Stamp|I|Code|$xurl|$index| $ticker|$cur|$sect|$ind|$market|$isin| $emp| $label| $mcp| $mcp_num| $lastprice| $volu3M| $ret1Y| $rng52W| $rngDay| $PrevClose| $sho|$beta| $PERatio| $revenue| $revenue_num| $EPS| $divid| $dividYield| $NextEarnDate| $NextEDate|Mavg-Day|Mavg-Wk|Mavg-Mth|Tecn-Day|Tecn-Wk|Tecn-Mth|Sum-Day|Sum-Wk|Sum-Mth|$nbr|$earning_freq|$analyst_avg_target|$analyst_count|$analyst_high_target|$analyst_low_target|$nb_reaction|$avg_reaction|$avg_earn_miss|$avg_rev_miss|$avg_e_growth|$avg_r_growth|$avg_pe|$avg_ps|Edate1|Eperiod1|Earn1|E-Fcst1|Rev1|R-Fsct1|PCE1|Split-Rat1|Edate2|Eperiod2|Earn2|E-Fcst2|Rev2|R-Fsct2|PCE2|Split-Rat2|Edate3|Eperiod3|Earn3|E-Fcst3|Rev3|R-Fsct3|PCE3|Split-Rat3|Edate4|Eperiod4|Earn4|E-Fcst4|Rev4|R-Fsct4|PCE4|Split-Rat4|Edate5|Eperiod5|Earn5|E-Fcst5|Rev5|R-Fsct5|PCE5|Split-Rat5|Edate6|Eperiod6|Earn6|E-Fcst6|Rev6|R-Fsct6|PCE6|Split-Rat6|Edate7|Eperiod7|Earn7|E-Fcst7|Rev7|R-Fsct7|PCE7|Split-Rat7|Edate8|Eperiod8|Earn8|E-Fcst8|Rev8|R-Fsct8|PCE8|Split-Rat8|Edate9|Eperiod9|Earn9|E-Fcst9|Rev9|R-Fsct9|PCE9|Split-Rat9|Edate10|Eperiod10|Earn10|E-Fcst10|Rev10|R-Fsct10|PCE10|Split-Rat10|Edate11|Eperiod11|Earn11|E-Fcst11|Rev11|R-Fsct11|PCE11|Split-Rat11|Edate12|Eperiod12|Earn12|E-Fcst12|Rev12|R-Fsct12|PCE12|Split-Rat12|Edate13|Eperiod13|Earn13|E-Fcst13|Rev13|R-Fsct13|PCE13|Split-Rat13|Edate14|Eperiod14|Earn14|E-Fcst14|Rev14|R-Fsct14|PCE14|Split-Rat14|Edate15|Eperiod15|Earn15|E-Fcst15|Rev15|R-Fsct15|PCE15|Split-Rat15|Edate16|Eperiod16|Earn16|E-Fcst16|Rev16|R-Fsct16|PCE16|Split-Rat16|Edate17|Eperiod17|Earn17|E-Fcst17|Rev17|R-Fsct17|PCE17|Split-Rat17|Edate18|Eperiod18|Earn18|E-Fcst18|Rev18|R-Fsct18|PCE18|Split-Rat18|Edate19|Eperiod19|Earn19|E-Fcst19|Rev19|R-Fsct19|PCE19|Split-Rat19|Edate20|Eperiod20|Earn20|E-Fcst20|Rev20|R-Fsct20|PCE20|Split-Rat20
2025-04-06 08:34:19|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|ATVI|MXN|Technology|Software \u0026 IT Services|United States|US00507V1098|13000||74.29B|74290000000|94.42|7598493|0|-94.54|94.31-94.54|94.42|786798320|0.439|1.88|8.71B|8710000000|2.76|0.99|1.05|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||43|4|40|0.0136|0.5223|0.173|0.4983|0.148|28.085|6.5355|2024-02-08|15/12/2023||1.72||3300000000|94.419998168945|1|2023-11-09|15/09/2023||0.8706||2080000000|94.419998168945|1|2023-07-19|15/06/2023|0.91|0.88|2460000000|2380000000|92.73999786377|1|2023-04-26|15/03/2023|1.09|0.5077|2380000000|1770000000|86.73999786377|1|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000|75.23999786377|1|2022-11-07|15/09/2022|0.68|0.51|1780000000|1720000000|71.959999084473|1|2022-08-01|15/06/2022|0.48|0.4807|1640000000|1570000000|79.949996948242|1|2022-04-25|15/03/2022|0.64|0.7068|1480000000|1820000000|78.610000610352|1|2022-02-03|15/12/2021|1.25|1.31|2490000000|2830000000|79.25|1|2021-11-02|15/09/2021|0.72|0.6973|1880000000|1880000000|79.349998474121|1|2021-08-03|15/06/2021|0.92|0.7566|1920000000|1890000000|82.76000213623|1|2021-05-04|15/03/2021|0.84|0.6973|2070000000|1780000000|91.150001525879|1|2021-02-04|15/12/2020|1.2|1.18|3050000000|2830000000|92.769996643066|1|2020-10-29|15/09/2020|0.71|0.654|1770000000|1690000000|79.01000213623|1|2020-08-04|15/06/2020|0.97|0.69|2080000000|1700000000|84.790000915527|1|2020-05-05|15/03/2020|0.58|0.38|1520000000|1320000000|66.699996948242|1|2020-02-06|15/12/2019|1.23|1.19|2710000000|2680000000|58.849998474121|1|2019-11-07|15/09/2019|0.31|0.24|1210000000|1170000000|56.360000610352|1|2019-08-08|15/06/2019|0.39|0.26|1210000000|1190000000|48.099998474121|1|2019-05-02|15/03/2019|0.31|0.23|1260000000|1220000000|48.560001373291|1
2025-04-06 08:34:30|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|ADBE|USD|Technology|Software \u0026 IT Services|United States|US00724F1012|30709|Adobe Systems Incorporated|148.77B|148770000000|349.07|3847341|-28.04|-587.75|348.8-361.73|367.25|426200000|1.37|23.16|22.04B|22040000000|15.24|||2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|519.37|41|640|407|48|4|46|-0.0078|0.0353|0.0076|0.0777|0.0393|36.7424|9.9833|2025-06-12|15/05/2025||4.98||5800000000|349.07000732422|1|2025-03-12|15/02/2025|5.08|4.97|5710000000|5660000000|433.66000366211|1|2024-12-11|15/11/2024|4.81|4.67|5610000000|5540000000|547.04998779297|1|2024-09-12|15/08/2024|4.65|4.53|5410000000|5370000000|580.38000488281|1|2024-06-13|15/05/2024|4.48|4.39|5310000000|5290000000|459.86999511719|1|2024-03-14|15/02/2024|4.48|4.38|5180000000|5140000000|573.54998779297|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1|2023-09-14|15/08/2023|4.09|3.97|4890000000|4870000000|553.55999755859|1|2023-06-15|15/05/2023|3.91|3.79|4820000000|4770000000|479.5299987793|1|2023-03-15|15/02/2023|3.8|3.68|4660000000|4620000000|333.32998657227|1|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000|339.92001342773|1|2022-09-15|15/08/2022|3.4|3.4|4430000000|4430000000|371.51998901367|1|2022-06-16|15/05/2022|3.35|3.35|4390000000|4390000000|376.92001342773|1|2022-03-22|15/02/2022|3.37|3.37|4260000000|4260000000|453.58999633789|1|2021-12-16|15/11/2021|3.2|3.2|4110000000|4110000000|630.33001708984|1|2021-09-21|15/08/2021|3.11|3.11|3940000000|3940000000|641.28997802734|1|2021-06-17|15/05/2021|3.03|3.03|3840000000|3840000000|543.33001708984|1|2021-03-23|15/02/2021|3.14|3.14|3910000000|3910000000|452.41000366211|1|2020-12-10|15/11/2020|2.81|2.81|3420000000|3420000000|483.73999023438|1|2020-09-15|15/08/2020|2.57|2.57|3230000000|3230000000|485.91000366211|1
2025-04-06 08:34:40|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|ADP|USD|Technology|Software \u0026 IT Services|United States|US0530151036|64000|Automatic Data Processing Inc|116.42B|116420000000|286.13|1835104|16.86|-322.84|285.9-306|305.39|406870893|0.81|30.14|19.9B|19900000000|9.62|6.16|2.15|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|309.94|18|350|284.15|48|4|45|-0.0003|0.0627|0.0101|0.0756|0.0184|28.7124|4.214|2025-07-30|15/06/2025||2.28||5060000000|286.13000488281|1|2025-04-30|15/03/2025||2.97||5490000000|286.13000488281|1|2025-01-29|15/12/2024|2.35|2.3|5050000000|4970000000|298.30999755859|1|2024-10-30|15/09/2024|2.33|2.21|4830000000|4770000000|287.95001220703|1|2024-07-31|15/06/2024|2.09|2.06|4770000000|4740000000|257.73999023438|1|2024-05-01|15/03/2024|2.88|2.79|5250000000|5230000000|241.88999938965|1|2024-01-31|15/12/2023|2.13|2.1|4700000000|4650000000|238.58999633789|1|2023-10-25|15/09/2023|2.08|2.02|4500000000|4510000000|240.44999694824|1|2023-07-26|15/06/2023|1.89|1.83|4480000000|4390000000|240.47999572754|1|2023-04-26|15/03/2023|2.52|2.45|4900000000|4880000000|211.69000244141|1|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000|239.14999389648|1|2022-10-26|15/09/2022|1.86|1.86|4220000000|4220000000|237.75999450684|1|2022-07-27|15/06/2022|1.5|1.5|4130000000|4130000000|217.91000366211|1|2022-04-27|15/03/2022|2.21|2.21|4510000000|4510000000|222.2799987793|1|2022-01-26|15/12/2021|1.65|1.65|4030000000|4030000000|216.88000488281|1|2021-10-27|15/09/2021|1.65|1.49|3830000000|3750000000|218.80000305176|1|2021-07-28|15/06/2021|1.2|1.14|3740000000|3680000000|207.88999938965|1|2021-04-28|15/03/2021|1.89|1.79|4100000000|4080000000|195.88999938965|1|2021-01-27|15/12/2020|1.52|1.29|3700000000|3570000000|164.5299987793|1|2020-10-28|15/09/2020|1.41|0.9939|3470000000|3280000000|146.0299987793|1
2025-04-06 08:34:51|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|ALGN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0162551016|20945|Align Technology Inc|11.3B|11300000000|153.51|1058801|-51.66|-331.64|143-155.4|154.24|73597648|1.69|27.29|4B|4000000000|5.63|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|249.3|20|290|150.54|48|4|45|0.0193|0.0974|0.0149|-0.1563|0.052|36.7762|7.5491|2025-07-30|15/06/2025||2.61||1060000000|153.50999450684|1|2025-04-30|15/03/2025||2||977540000|153.50999450684|1|2025-02-05|15/12/2024|2.44|2.46|995200000|1000000000|214.75|1|2024-10-23|15/09/2024|2.35|2.31|977900000|989590000|210.80999755859|1|2024-07-24|15/06/2024|2.41|2.31|1030000000|1040000000|250.64999389648|1|2024-04-24|15/03/2024|2.14|1.97|997400000|974530000|311.88000488281|1|2024-01-31|15/12/2023|2.42|2.19|956700000|931350000|264.73999023438|1|2023-10-25|15/09/2023|2.14|2.27|960200000|998680000|265.45999145508|1|2023-07-26|15/06/2023|2.22|2.04|1000000000|992760000|332.14001464844|1|2023-04-26|15/03/2023|1.82|1.68|943100000|902800000|351.51998901367|1|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000|269.73001098633|1|2022-10-26|15/09/2022|1.36|1.36|890350000|890350000|217.97999572754|1|2022-07-27|15/06/2022|2|2|969550000|969550000|251.86000061035|1|2022-04-27|15/03/2022|2.13|2.13|973220000|973220000|361.29998779297|1|2022-02-02|15/12/2021|2.83|2.83|1030000000|1030000000|508.55999755859|1|2021-10-27|15/09/2021|2.87|2.87|1020000000|1020000000|593.29998779297|1|2021-07-28|15/06/2021|3.04|3.04|1010000000|1010000000|625.51000976562|1|2021-04-28|15/03/2021|2.49|2.49|894770000|894770000|621.76000976562|1|2021-02-03|15/12/2020|2.61|2.61|834520000|834520000|557.77001953125|1|2020-10-21|15/09/2020|2.25|2.25|734140000|734140000|334.60000610352|1
2025-04-06 08:35:01|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|GOOGL|USD|Technology|Software \u0026 IT Services|United States|US02079K3059|183323|Alphabet Inc Class A|1.79T|1790000000000|145.6|31900498|-4.52|-207.05|145.38-151.07|150.72|12190000000|0.99|18.4|350.02B|350020000000|8.13|0.8|0.55|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|215.18|68|237|164|48|4|45|0.0165|5.464|0.0086|0.0427|0.0461|6.9069|5.4878|2025-07-29|15/06/2025||2.16||94290000000|145.60000610352|1|2025-04-29|15/03/2025||2.02||89320000000|145.60000610352|1|2025-02-04|15/12/2024|2.15|2.12|96470000000|96690000000|201.22999572754|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|166.7200012207|1|2024-07-23|15/06/2024|1.89|1.83|84740000000|84160000000|181.66999816895|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78710000000|159.13000488281|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|153.50999450684|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|136.5|1|2023-07-25|15/06/2023|1.44|1.34|74600000000|72820000000|121.5299987793|1|2023-04-25|15/03/2023|1.17|1.08|69800000000|68870000000|105.9700012207|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|100.43000030518|1|2022-10-25|15/09/2022|1.06|1.06|69090000000|69090000000|102.51999664307|1|2022-07-26|15/06/2022|1.21|1.21|69690000000|69690000000|107.51000213623|1|2022-04-26|15/03/2022|1.23|1.23|68010000000|68010000000|123.07399749756|1|2022-02-01|15/12/2021|30.69|1.53|75330000000|75330000000|135.30349731445|1|2021-10-26|15/09/2021|27.99|1.4|65120000000|65120000000|137.44700622559|1|2021-07-27|15/06/2021|27.26|1.36|61880000000|61880000000|134.03500366211|1|2021-04-27|15/03/2021|26.29|1.31|55310000000|55310000000|115.49649810791|1|2021-02-02|15/12/2020|22.3|1.12|56900000000|56900000000|94.653503417969|1|2020-10-29|15/09/2020|16.4|0.82|46170000000|46170000000|75.540000915527|1
2025-04-06 08:35:10|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|GOOG|USD|Technology|Software \u0026 IT Services|United States|US02079K1079|183323|Alphabet Inc Class C|1.79T|1790000000000|147.74|20411399|-4.03|-208.7|147.54-153.09|152.63|12190000000|0.99|18.4|350.02B|350020000000|8.13|0.8|0.54|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|215.18|68|237|164|46|4|43|0.0154|1.4319|0.0179|0.0539|0.0468|7.2077|5.4616|2025-07-29|15/06/2025||2.16||94300000000|147.74000549316|1|2025-04-29|15/03/2025||2.02||89320000000|147.74000549316|1|2025-02-04|15/12/2024|2.15|2.12|96470000000|96700000000|202.63999938965|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|168.33999633789|1|2024-07-23|15/06/2024|1.89|1.83|84740000000|84150000000|183.35000610352|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78690000000|161.10000610352|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|154.83999633789|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|137.89999389648|1|2023-07-25|15/06/2023|1.44|1.34|74600000000|72820000000|121.87999725342|1|2023-04-25|15/03/2023|1.17|1.08|69800000000|68870000000|106.7799987793|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|101.43000030518|1|2022-10-25|15/09/2022|1.06|1.06|69090000000|69090000000|102.9700012207|1|2022-07-26|15/06/2022|1.21|1.21|69690000000|69690000000|108.20999908447|1|2022-04-26|15/03/2022|1.23|1.23|68010000000|68010000000|123.25|1|2022-02-01|15/12/2021|30.69|1.53|75330000000|75330000000|135.69999694824|1|2021-10-26|15/09/2021|27.99|23.83|65120000000|63530000000|138.77000427246|1|2021-07-27|15/06/2021|27.26|19.33|61880000000|56190000000|139.63999938965|1|2021-04-27|15/03/2021|26.29|15.81|55310000000|51510000000|116.33999633789|1|2021-02-02|15/12/2020|22.3|15.77|56900000000|52690000000|95.069999694824|1|2020-10-29|15/09/2020|16.4|11.3|46170000000|42800000000|75.830001831055|1
2025-04-06 08:35:20|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|AMZN|USD|Consumer Cyclicals|Diversified Retail|United States|US0231351067|1556000|Amazon.com Inc|1.81T|1810000000000|171|42773579|-7.6|-242.52|166-178.14|178.41|10597729352|1.16|30.8|637.96B|637960000000|5.66|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|263.61|72|306|203|48|4|45|0.0076|6.7454|0.0863|0.2065|0.0606|27.9073|3.0902|2025-07-31|15/06/2025||1.42||162430000000|171|1|2025-04-24|15/03/2025||1.37||155290000000|171|1|2025-02-06|15/12/2024|1.86|1.47|187800000000|187330000000|236.16999816895|1|2024-10-31|15/09/2024|1.43|1.14|158900000000|157250000000|192.72999572754|1|2024-08-01|15/06/2024|1.26|1.03|147980000000|148680000000|186.97999572754|1|2024-04-30|15/03/2024|0.98|0.84|143310000000|142650000000|180.96000671387|1|2024-02-01|15/12/2023|1|0.8|170000000000|165950000000|155.19999694824|1|2023-10-26|15/09/2023|0.94|0.58|143100000000|141530000000|121.38999938965|1|2023-08-03|15/06/2023|0.65|0.35|134400000000|131450000000|128.21000671387|1|2023-04-27|15/03/2023|0.31|0.21|127400000000|124550000000|104.98000335693|1|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000|105.15000152588|1|2022-10-27|15/09/2022|0.28|0.22|127100000000|127760000000|115.66000366211|1|2022-07-28|15/06/2022|-0.2|-0.2|121230000000|121230000000|120.9700012207|1|2022-04-28|15/03/2022|-0.378|-0.38|116440000000|116440000000|138.16700744629|1|2022-02-03|15/12/2021|27.75|1.39|137410000000|137410000000|150.61000061035|1|2021-10-28|15/09/2021|6.12|0.31|110810000000|110810000000|169.61999511719|1|2021-07-29|15/06/2021|15.12|0.76|113080000000|113080000000|181.52000427246|1|2021-04-29|15/03/2021|15.79|0.79|108520000000|108520000000|172.92999267578|1|2021-02-02|15/12/2020|14.09|0.7|125560000000|125560000000|167.13999938965|1|2020-10-29|15/09/2020|12.37|0.62|96150000000|96150000000|158.13999938965|1
2025-04-06 08:35:29|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|AMD|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0079031078|28000|Advanced Micro Devices Inc|138.61B|138610000000|85.76|38517686|-49.68|-187.28|83.67-91.08|93.8|1616297522|1.65|86.39|25.79B|25790000000|1.01|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|146.53|51|225|90|49|4|46|-0.0019|-0.2304|0.0234|0.0451|0.0537|30.0743|5.8733|2025-08-05|15/06/2025||1.02||7400000000|85.76000213623|1|2025-05-06|15/03/2025||0.9461||7110000000|85.76000213623|1|2025-02-04|15/12/2024|1.09|1.08|7700000000|7540000000|114.26999664307|1|2024-10-29|15/09/2024|0.92|0.92|6820000000|6710000000|159.91999816895|1|2024-07-30|15/06/2024|0.69|0.68|5840000000|5720000000|139.75|1|2024-04-30|15/03/2024|0.62|0.62|5500000000|5480000000|160.19999694824|1|2024-01-30|15/12/2023|0.77|0.77|6200000000|6130000000|177.83000183105|1|2023-10-31|15/09/2023|0.7|0.68|5800000000|5700000000|96.180000305176|1|2023-08-01|15/06/2023|0.58|0.57|5400000000|5320000000|114.40000152588|1|2023-05-02|15/03/2023|0.6|0.56|5400000000|5300000000|89.690002441406|1|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000|72.449996948242|1|2022-11-01|15/09/2022|0.67|0.69|5570000000|5619000000|60.060001373291|1|2022-08-02|15/06/2022|1.05|1.05|6550000000|6550000000|96.779998779297|1|2022-05-03|15/03/2022|1.13|1.13|5890000000|5890000000|89.839996337891|1|2022-02-01|15/12/2021|0.92|0.92|4830000000|4830000000|114.25|1|2021-10-26|15/09/2021|0.73|0.6626|4310000000|4110000000|122.36000061035|1|2021-07-27|15/06/2021|0.63|0.5415|3850000000|3620000000|91.819999694824|1|2021-04-27|15/03/2021|0.52|0.4378|3450000000|3180000000|85.410003662109|1|2021-01-26|15/12/2020|0.52|0.4729|3240000000|3030000000|94.129997253418|1|2020-10-27|15/09/2020|0.41|0.3549|2800000000|2560000000|82.230003356934|1
2025-04-06 08:35:41|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|AEP|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US0255371017|16330|American Electric Power Company Inc|55.64B|55640000000|104.48|4119412|24.46|-110.48|103.92-110.48|109.11|532505090|0.57|18.74|19.72B|19720000000|5.6|3.72|3.56|2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|105.17|21|116|95|48|4|45|0.0038|0.0149|0.017|0.0797|0.0177|19.712|2.4424|2025-07-24|15/06/2025||1.34||5430000000|104.48000335693|1|2025-05-06|15/03/2025||1.41||5590000000|104.48000335693|1|2025-02-13|15/12/2024|1.24|1.25|4690000000|4870000000|102.34999847412|1|2024-11-06|15/09/2024|1.85|1.8|5400000000|5430000000|100.40000152588|1|2024-07-30|15/06/2024|1.25|1.24|4600000000|4740000000|97.069999694824|1|2024-04-30|15/03/2024|1.27|1.26|5000000000|5080000000|86.669998168945|1|2024-02-26|15/12/2023|1.23|1.26|4600000000|5120000000|82.449996948242|1|2023-11-02|15/09/2023|1.77|1.71|5300000000|5380000000|76.480003356934|1|2023-07-27|15/06/2023|1.13|1.16|4600000000|4700000000|87.610000610352|1|2023-05-04|15/03/2023|1.11|1.13|4700000000|4630000000|90.870002746582|1|2023-02-23|15/12/2022|1.05|0.99|4900000000|3510000000|90.819999694824|1|2022-10-27|15/09/2022|1.62|1.55|5500000000|4720000000|87.449996948242|1|2022-07-27|15/06/2022|1.2|1.2|4600000000|4600000000|96.419998168945|1|2022-04-28|15/03/2022|1.22|1.22|4600000000|4600000000|99.529998779297|1|2022-02-24|15/12/2021|0.98|0.98|4100000000|4100000000|84.639999389648|1|2021-10-28|15/09/2021|1.43|1.43|4600000000|4600000000|84.300003051758|1|2021-07-22|15/06/2021|1.18|1.18|3800000000|3800000000|84.720001220703|1|2021-04-22|15/03/2021|1.15|1.15|4300000000|4300000000|89.349998474121|1|2021-02-25|15/12/2020|0.87|0.87|3600000000|3600000000|77.099998474121|1|2020-10-22|15/09/2020|1.47|1.47|4100000000|4100000000|90.400001525879|1
2025-04-06 08:35:50|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|AMGN|USD|Healthcare|Pharmaceuticals|United States|US0311621009|28000|Amgen Inc|158.15B|158150000000|294.39|3152133|9.05|-346.85|293.72-312.11|309.85|537204943|0.52|39|33.42B|33420000000|7.62|9.52|3.23|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|buy|neutral|strong_sell|neutral|neutral|316.1|31|389|185|48|4|45|0.0004|0.0482|0.0142|0.0257|0.0161|14.452|4.4567|2025-08-05|15/06/2025||5.36||8910000000|294.39001464844|1|2025-05-01|15/03/2025||4.29||8090000000|294.39001464844|1|2025-02-04|15/12/2024|5.31|5.04|9100000000|8850000000|288.86999511719|1|2024-10-30|15/09/2024|5.58|5.11|8500000000|8510000000|316|1|2024-08-06|15/06/2024|4.97|4.98|8390000000|8350000000|325.2200012207|1|2024-05-02|15/03/2024|3.96|3.89|7450000000|7450000000|277.36999511719|1|2024-02-06|15/12/2023|4.71|4.59|8200000000|8120000000|321.9700012207|1|2023-10-31|15/09/2023|4.96|4.68|6900000000|6920000000|263.19000244141|1|2023-08-03|15/06/2023|5|4.49|7000000000|6670000000|230.41000366211|1|2023-04-27|15/03/2023|3.98|3.82|6100000000|6120000000|238.80000305176|1|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000|251.58999633789|1|2022-11-03|15/09/2022|4.7|4.44|6700000000|6561000000|269.01000976562|1|2022-08-04|15/06/2022|4.65|4.65|6590000000|6590000000|247.13999938965|1|2022-04-27|15/03/2022|4.25|4.25|6240000000|6240000000|249.86999511719|1|2022-02-07|15/12/2021|4.36|4.36|6850000000|6850000000|222.11000061035|1|2021-11-02|15/09/2021|4.67|4.67|6710000000|6710000000|209.78999328613|1|2021-08-03|15/06/2021|4.38|4.38|6530000000|6530000000|239.78999328613|1|2021-04-27|15/03/2021|3.7|3.7|5900000000|5900000000|255.52000427246|1|2021-02-02|15/12/2020|3.81|3.81|6630000000|6630000000|240.42999267578|1|2020-10-28|15/09/2020|4.37|4.37|6420000000|6420000000|223.46000671387|1
2025-04-06 08:36:00|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|ADI|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0326541051|24000|Analog Devices Inc|81.64B|81640000000|164.6|3893690|-15.49|-247.1|164.14-176.41|180.88|495976483|1.07|52.98|9.34B|9340000000|3.15|3.96|2.41|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|259.15|30|300|192|47|4|45|0.0107|0.0357|0.0401|0.0308|0.0422|22.1889|9.0142|2025-05-21|15/04/2025||1.69||2510000000|164.60000610352|1|2025-02-19|15/01/2025|1.63|1.54|2420000000|2360000000|220.2200012207|1|2024-11-26|15/10/2024|1.67|1.64|2440000000|2400000000|223.58000183105|1|2024-08-21|15/07/2024|1.58|1.51|2310000000|2270000000|223.49000549316|1|2024-05-22|15/04/2024|1.4|1.26|2160000000|2100000000|216.63999938965|1|2024-02-21|15/01/2024|1.73|1.71|2510000000|2500000000|189.39999389648|1|2023-11-21|15/10/2023|2.01|2.02|2720000000|2700000000|183.82000732422|1|2023-08-23|15/07/2023|2.49|2.52|3080000000|3100000000|176.66000366211|1|2023-05-24|15/04/2023|2.83|2.75|3260000000|3210000000|187.91999816895|1|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000|182.53999328613|1|2022-11-22|15/10/2022|2.73|2.58|3250000000|3160000000|159.24000549316|1|2022-08-17|15/07/2022|2.52|2.52|3110000000|3110000000|179.03999328613|1|2022-05-18|15/04/2022|2.4|2.4|2970000000|2970000000|163.83999633789|1|2022-02-16|15/01/2022|1.94|1.94|2680000000|2680000000|162.03999328613|1|2021-11-23|15/10/2021|1.73|1.73|2340000000|2340000000|185.5|1|2021-08-18|15/07/2021|1.72|1.72|1760000000|1760000000|166.30000305176|1|2021-05-19|15/04/2021|1.54|1.54|1660000000|1660000000|145.88999938965|1|2021-02-17|15/01/2021|1.44|1.44|1560000000|1560000000|160.49000549316|1|2020-11-24|15/10/2020|1.44|1.44|1530000000|1530000000|137.07000732422|1|2020-08-19|15/07/2020|1.35|1.35|1460000000|1460000000|117.87999725342|1
2025-04-06 08:36:10|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|ANSS|USD|Technology|Software \u0026 IT Services|United States|US03662Q1058|6500|ANSYS Inc|25.14B|25140000000|286.85|531929|-16.09|-363.03|285.93-305.89|310.45|87651781|1.11|43.79|2.54B|2540000000|6.59|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|356.14|13|372|340|48|4|45|0.0019|0.0743|0.0155|0.136|0.0628|35.3844|11.6144|2025-07-30|15/06/2025||2.48||636910000|286.85000610352|1|2025-04-30|15/03/2025||1.76||528280000|286.85000610352|1|2025-02-19|15/12/2024|4.44|4.03|882200000|871720000|338.57998657227|1|2024-11-06|15/09/2024|2.58|1.78|601890000|525360000|324.48001098633|1|2024-07-31|15/06/2024|2.5|1.92|594100000|550300000|304.45001220703|1|2024-05-01|15/03/2024|1.39|1.91|466600000|550230000|324.88000488281|1|2024-02-21|15/12/2023|3.94|3.71|805110000|797490000|332.14001464844|1|2023-11-01|15/09/2023|1.41|1.26|458800000|466490000|278.26000976562|1|2023-08-02|15/06/2023|1.6|1.5|496600000|490050000|336.73001098633|1|2023-05-03|15/03/2023|1.85|1.61|509400000|492100000|308.82000732422|1|2023-02-22|15/12/2022|3.09|2.81|694100000|648650000|265.80999755859|1|2022-11-02|15/09/2022|1.77|1.65|472510000|468020000|219.24000549316|1|2022-08-03|15/06/2022|1.77|1.77|475890000|475890000|276.10000610352|1|2022-05-04|15/03/2022|1.36|1.36|428640000|428640000|279.91000366211|1|2022-02-23|15/12/2021|2.81|2.81|661360000|661360000|302.98999023438|1|2021-11-03|15/09/2021|1.59|1.59|445420000|445420000|384.17001342773|1|2021-08-04|15/06/2021|1.85|1.85|452550000|452550000|370.82000732422|1|2021-05-05|15/03/2021|1.12|1.12|372150000|372150000|350.60000610352|1|2021-02-24|15/12/2020|2.96|2.96|627770000|627770000|375.55999755859|1|2020-11-04|15/09/2020|1.36|1.36|369130000|369130000|315.91000366211|1
2025-04-06 08:36:19|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|AAPL|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US0378331005|164000|Apple Inc|2.83T|2830000000000|188.38|54329354|11.09|-260.1|187.34-199.88|203.19|15022073000|1.2|30.13|395.76B|395760000000|6.31|1|0.53|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|250.4|47|325|175|48|4|45|0.0142|0.8304|0.0136|0.102|0.069|18.8047|4.3078|2025-07-23|15/06/2025||1.49||89190000000|188.38000488281|1|2025-04-24|15/03/2025||1.61||94220000000|188.38000488281|1|2025-01-30|15/12/2024|2.4|2.36|124300000000|124990000000|239.36000061035|1|2024-10-31|15/09/2024|1.64|1.6|94900000000|94400000000|230.10000610352|1|2024-08-01|15/06/2024|1.4|1.35|85800000000|84450000000|222.08000183105|1|2024-05-02|15/03/2024|1.53|1.5|90800000000|90320000000|169.30000305176|1|2024-02-01|15/12/2023|2.18|2.1|119580000000|118060000000|184.39999389648|1|2023-11-02|15/09/2023|1.46|1.39|89500000000|89310000000|173.9700012207|1|2023-08-03|15/06/2023|1.26|1.19|81800000000|81730000000|192.58000183105|1|2023-05-04|15/03/2023|1.52|1.43|94800000000|92900000000|167.44999694824|1|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000|145.42999267578|1|2022-10-27|15/09/2022|1.29|1.26|90100000000|88760000000|149.35000610352|1|2022-07-28|15/06/2022|1.2|1.2|82960000000|82960000000|156.78999328613|1|2022-04-28|15/03/2022|1.52|1.52|97280000000|97280000000|156.57000732422|1|2022-01-27|15/12/2021|2.1|2.1|123950000000|123950000000|159.69000244141|1|2021-10-28|15/09/2021|1.24|1.24|83360000000|83360000000|148.85000610352|1|2021-07-27|15/06/2021|1.3|1.3|81430000000|81430000000|148.99000549316|1|2021-04-28|15/03/2021|1.46|1.4|89580000000|89580000000|134.38999938965|1|2021-01-27|15/12/2020|1.68|1.68|111440000000|111440000000|143.16000366211|1|2020-10-29|15/09/2020|0.73|0.73|64700000000|64700000000|111.19999694824|1
2025-04-06 08:36:29|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|AMAT|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0382221051|35700|Applied Materials Inc|103.14B|103140000000|126.95|7056143|-38.92|-255.89|123.94-132.46|135.51|812440849|1.62|16.66|27.64B|27640000000|7.71|1.84|1.45|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|206.32|37|250|164|48|4|46|0.011|0.0326|0.008|0.0684|0.0294|16.5607|3.0965|2025-05-15|15/04/2025||2.31||7140000000|126.94999694824|1|2025-02-13|15/01/2025|2.38|2.28|7170000000|7150000000|180.88999938965|1|2024-11-14|15/10/2024|2.32|2.19|7050000000|6960000000|182.78999328613|1|2024-08-15|15/07/2024|2.12|2.03|6780000000|6680000000|201.63000488281|1|2024-05-16|15/04/2024|2.09|1.99|6650000000|6540000000|217.49000549316|1|2024-02-15|15/01/2024|2.13|1.9|6710000000|6480000000|186.19000244141|1|2023-11-16|15/10/2023|2.12|1.99|6720000000|6520000000|155.36999511719|1|2023-08-17|15/07/2023|1.9|1.74|6430000000|6150000000|138.25|1|2023-05-18|15/04/2023|2|1.84|6630000000|6390000000|125.69999694824|1|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000|119.45999908447|1|2022-11-17|15/10/2022|2.03|1.75|6750000000|6450000000|104.2200012207|1|2022-08-18|15/07/2022|1.94|1.94|6520000000|6520000000|106|1|2022-05-19|15/04/2022|1.85|1.85|6250000000|6250000000|111.33999633789|1|2022-02-16|15/01/2022|1.89|1.89|6270000000|6270000000|139.83999633789|1|2021-11-18|15/10/2021|1.94|1.94|6120000000|6120000000|155.97999572754|1|2021-08-19|15/07/2021|1.9|1.9|6200000000|6200000000|127.37000274658|1|2021-05-20|15/04/2021|1.63|1.63|5580000000|5580000000|124.80000305176|1|2021-02-18|15/01/2021|1.39|1.39|5160000000|5160000000|115.70999908447|1|2020-11-12|15/10/2020|1.25|1.25|4690000000|4690000000|71.160003662109|1|2020-08-13|15/07/2020|1.06|1.06|4400000000|4400000000|66.5|1
2025-04-06 08:36:39|00014|39320|/equities/asml-holdings|NASDAQ100|ASML|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|USN070592100|42786|ASML Holding NV ADR|243.04B|243040000000|605.55|1743561|-38.18|-1110.09|597.69-626.38|623.22|393283720|1.11|29.3|28.26B|28260000000|19.25|5.76|0.95|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|856.97|41|1056|661.04|44|4|41|0.004|0.0486|-0.0264|0.1318|0.0621|37.6188|8.7383|2025-07-16|15/06/2025||5.78||8080000000|605.54998779297|1|2025-04-16|15/03/2025||5.65||7880000000|605.54998779297|1|2025-01-29|15/12/2024|6.85|6.73|9260000000|9060000000|683.34997558594|1|2024-10-15|15/09/2024|5.76|5.35|8140000000|7870000000|872.27001953125|1|2024-07-17|15/06/2024|4.01|3.99|6240000000|6490000000|1068.1899414062|1|2024-04-17|15/03/2024|3.31|3.31|5630000000|5630000000|976.91998291016|1|2024-01-24|15/12/2023|5.2|5.12|7240000000|7370000000|778.39001464844|1|2023-10-18|15/09/2023|4.81|4.99|6670000000|7310000000|608.63000488281|1|2023-07-19|15/06/2023|5.54|5.02|7760000000|7280000000|757.03002929688|1|2023-04-19|15/03/2023|4.96|4.52|6740000000|6790000000|643.33001708984|1|2023-01-25|15/12/2022|5.02|5.02|7010000000|7010000000|670.01000976562|1|2022-10-19|15/09/2022|4.2|4.2|5660000000|5660000000|398.98999023438|1|2022-07-20|15/06/2022|3.62|3.62|5550000000|5550000000|498.35998535156|1|2022-04-20|15/03/2022|1.88|1.88|3840000000|3840000000|617.15002441406|1|2022-01-19|15/12/2021|4.98|4.98|5660000000|5660000000|715.22998046875|1|2021-10-20|15/09/2021|4.97|4.97|6100000000|6100000000|800.96002197266|1|2021-07-21|15/06/2021|2.97|2.97|4740000000|4740000000|684.04998779297|1|2021-04-21|15/03/2021|3.86|3.86|5250000000|5250000000|616.94000244141|1|2021-01-20|15/12/2020|3.91|3.91|5150000000|5150000000|549.5|1|2020-10-14|15/09/2020|2.99|2.99|4650000000|4650000000|405.14999389648|1
2025-04-06 08:36:50|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|TEAM|USD|Technology|Software \u0026 IT Services|United States|US0494681010|12157|Atlassian Corp Plc|49.17B|49170000000|187.67|2260526|-4.55|-326|181.78-194|198.35|262000306|0.87|-238.28|4.79B|4790000000|-1.33|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|331.25|33|420|230|38|4|36|0.0063|0.3023|0.1004|0.111|0.0716|120.0622|19.3619|2025-05-01|15/03/2025||0.78||1288000000|187.66999816895|1|2025-01-30|15/12/2024|0.96|0.62|1290000000|1230000000|271.32998657227|1|2024-10-31|15/09/2024|0.77|0.54|1190000000|966110000|190.44000244141|1|2024-08-01|15/06/2024|0.66|0.56|1130000000|1080000000|176.57000732422|1|2024-04-25|15/03/2024|0.89|0.59|1190000000|1064000000|199.00999450684|1|2024-02-01|15/12/2023|0.73|0.63|1060000000|1020000000|249.77000427246|1|2023-11-02|15/09/2023|0.65|0.54|978000000|965700000|177.85000610352|1|2023-08-03|15/06/2023|0.57|0.36|939000000|920400000|169.69999694824|1|2023-05-04|15/03/2023|0.54|0.42|915450000|938750000|145.13999938965|1|2023-02-02|15/12/2022|0.45|0.39|872700000|641320000|170.30999755859|1|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000|172.39999389648|1|2022-08-04|15/06/2022|0.27|0.2711|759840000|723330000|225.13999938965|1|2022-04-28|15/03/2022|0.47|0.3199|740490000|700720000|243.66000366211|1|2022-01-27|15/12/2021|0.5|0.3907|688530000|641290000|293.05999755859|1|2021-10-28|15/09/2021|0.46|0.3988|614020000|583820000|412.88000488281|1|2021-07-29|15/06/2021|0.24|0.1815|559540000|524100000|269.07998657227|1|2021-04-29|15/03/2021|0.48|0.2949|568730000|533760000|235.96000671387|1|2021-01-28|15/12/2020|0.37|0.3216|501360000|471640000|217.30000305176|1|2020-10-29|15/09/2020|0.3|0.2734|459510000|440420000|208.86000061035|1|2020-07-30|15/06/2020|0.25|0.21|430480000|410720000|187.11000061035|1
2025-04-06 08:37:00|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|ADSK|USD|Technology|Software \u0026 IT Services|United States|US0527691069|15300|Autodesk Inc|52.29B|52290000000|245.51|1680050|0.31|-326.62|244.39-252.66|257.15|213000000|1.51|47.63|6.13B|6130000000|5.17|||2025-05-22 00:00:00|2025-05-22|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|335.29|32|430|275|48|4|46|0.0025|-0.1038|0.03|-0.1007|0.0322|34.2985|9.367|2025-05-22|15/04/2025||2.15||1610000000|245.50999450684|1|2025-02-27|15/01/2025|2.29|2.14|1640000000|1630000000|285.67001342773|1|2024-11-26|15/10/2024|2.17|2.12|1570000000|1560000000|319.39001464844|1|2024-08-29|15/07/2024|2.15|2|1510000000|1480000000|254.61999511719|1|2024-06-11|15/04/2024|1.87|1.74|1420000000|1390000000|218.19999694824|1|2024-02-29|15/01/2024|2.09|2.09|1470000000|1470000000|255.25|1|2023-11-21|15/10/2023|2.07|1.99|1410000000|1390000000|219.69999694824|1|2023-08-23|15/07/2023|1.91|1.73|1350000000|1320000000|200.58000183105|1|2023-05-25|15/04/2023|1.55|1.55|1270000000|1270000000|196.75|1|2023-02-23|15/01/2023|1.86|1.81|1320000000|1310000000|216.69999694824|1|2022-11-22|15/10/2022|1.7|1.7|1280000000|1280000000|206.5|1|2022-08-24|15/07/2022|1.65|1.65|1240000000|1240000000|213.63000488281|1|2022-05-26|15/04/2022|1.43|1.43|1170000000|1170000000|186.5299987793|1|2022-02-24|15/01/2022|1.5|1.5|1210000000|1210000000|209.02000427246|1|2021-11-23|15/10/2021|1.33|1.33|1130000000|1130000000|310.48001098633|1|2021-08-25|15/07/2021|1.21|1.21|1060000000|1060000000|341.07000732422|1|2021-05-27|15/04/2021|1.03|1.03|989300000|989300000|292.51000976562|1|2021-02-25|15/01/2021|1.18|1.18|1040000000|1040000000|298.91000366211|1|2020-11-24|15/10/2020|1.04|1.04|952400000|952400000|257.25|1|2020-08-25|15/07/2020|0.98|0.98|913100000|913100000|251.80000305176|1
2025-04-06 08:37:10|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|BIDU|USD|Technology|Software \u0026 IT Services|United States|US0567521085|35900|Baidu Inc|28.34B|28340000000|82.43|5503551|-22.59|-116.25|78.71-84.59|89.8|343770896|0.47|9.1|133.13B|133130000000|66.44|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|799.32|33|1143.16|553.26|47|4|45|-0.0006|-0.0599|0.0097|0.277|0.0435|11.1798|0.6776|2025-05-20|15/03/2025||14.26||31000000000|82.430000305176|1|2025-02-18|15/12/2024|19.18|16.42|34120000000|33640000000|97.480003356934|1|2024-11-21|15/09/2024|16.6|17.59|33560000000|33610000000|86.75|1|2024-08-22|15/06/2024|21.02|18.54|33930000000|34140000000|89.73999786377|1|2024-05-16|15/03/2024|16.1|16.1|31510000000|31430000000|110.75|1|2024-02-28|15/12/2023|21.86|17.58|34950000000|35140000000|112.36000061035|1|2023-11-21|15/09/2023|20.4|17.11|34400000000|34300000000|111.29000091553|1|2023-08-22|15/06/2023|22.55|16.81|34060000000|33330000000|124.91999816895|1|2023-05-16|15/03/2023|16.1|12.2|31140000000|29920000000|127.61000061035|1|2023-02-22|15/12/2022|15.25|13.89|33100000000|32120000000|140.82000732422|1|2022-11-22|15/09/2022|16.87|15.35|32540000000|31540000000|94.559997558594|1|2022-08-30|15/06/2022|15.79|15.79|29650000000|29650000000|147.32000732422|1|2022-05-26|15/03/2022|11.22|11.22|28410000000|28410000000|119.31999969482|1|2022-03-01|15/12/2021|11.6|11.6|33090000000|33090000000|152.44000244141|1|2021-11-17|15/09/2021|14.66|14.66|31920000000|31920000000|171.27000427246|1|2021-08-12|15/06/2021|15.41|15.41|31350000000|31350000000|164.94999694824|1|2021-05-18|15/03/2021|12.38|10.63|28130000000|27360000000|189.19999694824|1|2021-02-17|15/12/2020|20.08|20.08|30260000000|30260000000|326.20001220703|1|2020-11-16|15/09/2020|20.35|20.35|28230000000|28230000000|145.08000183105|1|2020-08-13|15/06/2020|14.73|14.73|26330000000|26330000000|126.11000061035|1
2025-04-06 08:37:21|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|BIIB|USD|Healthcare|Pharmaceuticals|United States|US09062X1037|7605|Biogen Inc|18B|18000000000|122.98|1616635|-39.68|-238|122.77-129.95|130.71|146374937|0.01|11.12|9.68B|9680000000|11.21|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|198.22|36|342|135|48|4|45|-0.0001|0.0535|0.0169|0.0281|0.0059|14.7064|3.6467|2025-07-23|15/06/2025||4.07||2320000000|122.98000335693|1|2025-05-01|15/03/2025||3.56||2240000000|122.98000335693|1|2025-02-12|15/12/2024|3.44|3.41|2450000000|2410000000|139.38999938965|1|2024-10-30|15/09/2024|4.08|3.77|2470000000|2430000000|183.4700012207|1|2024-08-01|15/06/2024|5.28|4.01|2470000000|2390000000|213.19999694824|1|2024-04-24|15/03/2024|3.67|3.43|2290000000|2310000000|193.17999267578|1|2024-02-13|15/12/2023|2.95|3.18|2400000000|2470000000|244.74000549316|1|2023-11-08|15/09/2023|4.36|3.99|2530000000|2390000000|245.61000061035|1|2023-07-25|15/06/2023|4.02|3.78|2460000000|2370000000|277|1|2023-04-25|15/03/2023|3.4|3.28|2460000000|2340000000|293.0299987793|1|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000|289.07998657227|1|2022-10-25|15/09/2022|4.77|4.77|2510000000|2510000000|274.61999511719|1|2022-07-20|15/06/2022|5.25|5.25|2590000000|2590000000|220.25999450684|1|2022-05-03|15/03/2022|3.62|3.62|2530000000|2530000000|207.32000732422|1|2022-02-03|15/12/2021|3.39|3.39|2730000000|2730000000|224.96000671387|1|2021-10-20|15/09/2021|4.77|4.77|2780000000|2780000000|268.13000488281|1|2021-07-22|15/06/2021|5.68|5.68|2780000000|2780000000|322.95999145508|1|2021-04-22|15/03/2021|5.34|5.34|2690000000|2690000000|269.85000610352|1|2021-02-03|15/12/2020|4.58|4.58|2850000000|2850000000|277.7200012207|1|2020-10-21|15/09/2020|8.84|8.84|3380000000|3380000000|267.11999511719|1
2025-04-06 08:37:32|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|BKNG|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US09857L1089|24179|Booking Holdings Inc|140.58B|140580000000|4284.02|289585|18.94|-5337.24|4284.02-4513.25|4450.53|32815201|1.4|24.83|23.74B|23740000000|174.94|38.4|0.9|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|5628.11|40|6500|4411.11|49|4|46|-0.0043|0.0698|0.012|-0.0678|0.138|-2.1376|5.8107|2025-07-30|15/06/2025||49.93||6380000000|4284.0200195312|1|2025-04-29|15/03/2025||17.45||4590000000|4284.0200195312|1|2025-02-20|15/12/2024|41.55|36.13|5470000000|5190000000|5110.6000976562|1|2024-10-30|15/09/2024|83.89|77.16|8000000000|7630000000|4427.5400390625|1|2024-08-01|15/06/2024|41.9|38.55|5900000000|5770000000|3715.0100097656|1|2024-05-02|15/03/2024|20.39|14.09|4400000000|4250000000|3415.6398925781|1|2024-02-22|15/12/2023|32|29.66|4800000000|4710000000|3741.1298828125|1|2023-11-02|15/09/2023|72.32|67.78|7300000000|7260000000|2766.2299804688|1|2023-08-03|15/06/2023|37.62|28.87|5460000000|5160000000|2884.919921875|1|2023-05-04|15/03/2023|11.6|10.67|3800000000|3760000000|2646.2099609375|1|2023-02-23|15/12/2022|24.74|22|4000000000|3900000000|2426.7099609375|1|2022-11-02|15/09/2022|53.03|49.55|6100000000|5930000000|1889.5200195312|1|2022-08-03|15/06/2022|19.08|19.08|4290000000|4290000000|1956.3000488281|1|2022-05-04|15/03/2022|3.9|3.9|2700000000|2700000000|2105.9299316406|1|2022-02-23|15/12/2021|15.83|15.83|2980000000|2980000000|2518.2199707031|1|2021-11-03|15/09/2021|37.7|37.7|4680000000|4680000000|2453.830078125|1|2021-08-04|15/06/2021|-2.55|-2.55|2160000000|2160000000|2139.2900390625|1|2021-05-05|15/03/2021|-5.26|-5.26|1140000000|1140000000|2382.9399414062|1|2021-02-24|15/12/2020|-0.57|-0.57|1240000000|1240000000|2359.3701171875|1|2020-11-05|15/09/2020|12.27|12.27|2640000000|2640000000|1713.3199462891|1
2025-04-06 08:37:43|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|AVGO|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US11135F1012|37000|Broadcom Inc|687.85B|687850000000|146.29|31374770|9.22|-251.88|139.17-152.8|154.01|4701948717|1.03|66.91|54.53B|54530000000|2.23|2.36|1.61|2025-06-12 00:00:00|2025-06-12|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|249.03|43|300|200|48|4|46|0.0308|-0.178|0.0048|0.4458|0.0847|10.3685|8.5046|2025-06-12|15/04/2025||1.57||14930000000|146.28999328613|1|2025-03-06|15/01/2025|1.6|1.51|14920000000|14620000000|191.58000183105|1|2024-12-12|15/10/2024|1.42|1.39|14050000000|14070000000|183.19999694824|1|2024-09-05|15/07/2024|1.24|1.21|13070000000|12970000000|154.11999511719|1|2024-06-12|15/04/2024|10.96|10.85|12490000000|12060000000|146.10299682617|1|2024-03-07|15/01/2024|10.99|10.4|11960000000|11790000000|135|1|2023-12-07|15/10/2023|11.06|10.96|9300000000|9280000000|90.363998413086|1|2023-08-31|15/07/2023|10.54|10.43|8880000000|8850000000|89.227996826172|1|2023-06-01|15/04/2023|10.32|10.12|8730000000|8700000000|80.795997619629|1|2023-03-02|15/01/2023|10.33|10.18|8920000000|8900000000|59.356998443604|1|2022-12-08|15/10/2022|10.45|10.28|8930000000|8900000000|51.849998474121|1|2022-09-01|15/07/2022|0.973|0.97|8460000000|8460000000|49.910999298096|1|2022-05-26|15/04/2022|0.907|0.91|8100000000|8100000000|53.159999847412|1|2022-03-03|15/01/2022|0.839|0.84|7710000000|7710000000|58.580001831055|1|2021-12-09|15/10/2021|0.781|0.78|7410000000|7410000000|58.860000610352|1|2021-09-02|15/07/2021|0.696|0.7|6780000000|6780000000|49.319999694824|1|2021-06-03|15/04/2021|0.662|0.66|6610000000|6610000000|47.369998931885|1|2021-03-04|15/01/2021|0.661|0.66|6660000000|6660000000|46.310001373291|1|2020-12-10|15/10/2020|0.635|0.64|6470000000|6470000000|41.619998931885|1|2020-09-03|15/07/2020|0.54|0.54|5820000000|5820000000|37.5|1
2025-04-06 08:37:52|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|CDNS|USD|Technology|Software \u0026 IT Services|United States|US1273871087|12700|Cadence Design Systems Inc|63.83B|63830000000|232.88|2170707|-24.39|-328.99|232.37-246.22|248.91|274108000|1.05|60.35|4.64B|4640000000|3.89|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|317.85|23|355|200|47|4|45|0.0102|0.0652|0.0137|0.0569|0.0304|32.4607|8.9544|2025-04-28|15/03/2025||1.49||1240000000|232.88000488281|1|2025-02-18|15/12/2024|1.88|1.82|1360000000|1350000000|295.19000244141|1|2024-10-28|15/09/2024|1.64|1.44|1220000000|1180000000|257.29998779297|1|2024-07-22|15/06/2024|1.28|1.23|1060000000|1040000000|279.95001220703|1|2024-04-22|15/03/2024|1.17|1.13|1010000000|1000000000|280.25|1|2024-02-12|15/12/2023|1.38|1.34|1070000000|1060000000|311.94000244141|1|2023-10-23|15/09/2023|1.26|1.2|1020000000|1000000000|238.63999938965|1|2023-07-24|15/06/2023|1.22|1.18|976580000|975990000|242.86000061035|1|2023-04-24|15/03/2023|1.29|1.26|1020000000|1010000000|213|1|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000|183.80000305176|1|2022-10-24|15/09/2022|1.06|1.06|902550000|902550000|158.33999633789|1|2022-07-25|15/06/2022|1.08|1.08|857520000|857520000|167.71000671387|1|2022-04-25|15/03/2022|1.17|1.17|901770000|901770000|148.07000732422|1|2022-02-22|15/12/2021|0.82|0.82|773040000|773040000|134.94999694824|1|2021-10-25|15/09/2021|0.8|0.748|750900000|740610000|166.75999450684|1|2021-07-26|15/06/2021|0.86|0.7592|728290000|720190000|145.66999816895|1|2021-04-26|15/03/2021|0.83|0.7492|736030000|717790000|142.08000183105|1|2021-02-22|15/12/2020|0.83|0.7441|759910000|732270000|139.66000366211|1|2020-10-19|15/09/2020|0.7|0.6055|666610000|642140000|115.69000244141|1|2020-07-20|15/06/2020|0.66|0.52|638420000|591100000|100.23000335693|1
2025-04-06 08:38:03|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|CDW|USD|Technology|Integrated Hardware \u0026 Software|United States|US12514G1085|15100|CDW Corp|19.14B|19140000000|144.49|1440749|-43.38|-257.33|141.8-149.7|151.57|132492273|1.01|17.91|21B|21000000000|8.06|2.5|1.73|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|224.43|12|240|201|48|4|45|0.0077|0.0663|0.0114|0.0483|0.0158|17.8324|0.8096|2025-07-30|15/06/2025||2.51||5500000000|144.49000549316|1|2025-04-30|15/03/2025||1.96||4930000000|144.49000549316|1|2025-02-05|15/12/2024|2.48|2.33|5190000000|4960000000|199.33999633789|1|2024-10-30|15/09/2024|2.63|2.86|5520000000|5730000000|219.89999389648|1|2024-07-31|15/06/2024|2.5|2.53|5420000000|5460000000|232.4700012207|1|2024-05-01|15/03/2024|1.92|2.15|4870000000|5000000000|241.86000061035|1|2024-02-07|15/12/2023|2.57|2.56|5020000000|5320000000|230.5|1|2023-11-01|15/09/2023|2.72|2.6|5630000000|5860000000|200.39999389648|1|2023-08-02|15/06/2023|2.56|2.33|5630000000|5380000000|187.33000183105|1|2023-05-03|15/03/2023|2.03|2.03|5100000000|5100000000|167.86000061035|1|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000|199.28999328613|1|2022-11-02|15/09/2022|2.6|2.52|6220000000|6230000000|172.58000183105|1|2022-08-03|15/06/2022|2.49|2.49|6150000000|6150000000|180.33000183105|1|2022-05-04|15/03/2022|2.2|2.2|5950000000|5950000000|167.67999267578|1|2022-02-09|15/12/2021|2.08|2.08|5540000000|5540000000|194.75999450684|1|2021-11-03|15/09/2021|2.13|2.05|5300000000|5320000000|189.21000671387|1|2021-08-04|15/06/2021|2.02|1.8|5150000000|4970000000|185.28999328613|1|2021-05-05|15/03/2021|1.74|1.53|4840000000|4620000000|176.30000305176|1|2021-02-10|15/12/2020|1.82|1.51|4960000000|4390000000|151.55999755859|1|2020-11-02|15/09/2020|1.83|1.51|4760000000|4580000000|122.59999847412|1
2025-04-06 08:38:12|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|CERN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1567821046|25150||27.92B|27920000000|94.92|3454897|0|-94.99|94.92-94.99|94.92|294098094|0.682|48.06|5.81B|5810000000|1.99|1.08|1.14|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|34|-0.0086|0.0107|-0.0057|0.0304|0.019|27.2838|3.9491|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000|93.819999694824|1|2022-02-22|15/12/2021|0.93|0.879|1450000000|1490000000|91.449996948242|1|2021-10-29|15/09/2021|0.86|0.8153|1470000000|1450000000|70.669998168945|1|2021-07-30|15/06/2021|0.8|0.7581|1460000000|1440000000|78.529998779297|1|2021-05-05|15/03/2021|0.76|0.7408|1390000000|1400000000|75.480003356934|1|2021-02-10|15/12/2020|0.78|0.78|1400000000|1390000000|79.019996643066|1|2020-10-28|15/09/2020|0.72|0.7153|1370000000|1370000000|72.73999786377|1|2020-07-29|15/06/2020|0.63|0.62|1330000000|1350000000|71.139999389648|1|2020-04-28|15/03/2020|0.71|0.7|1410000000|1430000000|73.300003051758|1|2020-02-04|15/12/2019|0.75|0.74|1440000000|1440000000|73.169998168945|1|2019-10-24|15/09/2019|0.66|0.66|1430000000|1430000000|67.569999694824|1|2019-07-24|15/06/2019|0.66|0.64|1430000000|1440000000|72.080001831055|1|2019-04-25|15/03/2019|0.61|0.61|1390000000|1390000000|64.150001525879|1|2019-02-05|15/12/2018|0.63|0.63|1370000000|1390000000|55.590000152588|1|2018-10-25|15/09/2018|0.63|0.63|1340000000|1360000000|61.819999694824|1|2018-08-02|15/06/2018|0.62|0.6|1370000000|1330000000|61.919998168945|1|2018-05-02|15/03/2018|0.58|0.58|1290000000|1330000000|58.810001373291|1|2018-02-06|15/12/2017|0.58|0.61|1310000000|1324000000|63.409999847412|1|2017-10-26|15/09/2017|0.61|0.62|1280000000|1295000000|71.800003051758|1
2025-04-06 08:38:22|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|CHTR|USD|Technology|Telecommunications Services|United States|US16119P1084|94500|Charter Communications Inc|48.03B|48030000000|338.29|1215842|26.47|-415.27|337.54-368.92|368.4|141985584|1.11|9.65|55.09B|55090000000|35.53|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|neutral|buy|strong_sell|sell|neutral|406.62|26|525|273|48|4|45|0.0099|-1.5508|0.0162|0.0418|0.0463|24.5936|1.584|2025-07-25|15/06/2025||9.41||13710000000|338.29000854492|1|2025-04-25|15/03/2025||8.41||13670000000|338.29000854492|1|2025-01-31|15/12/2024|10.1|9.29|13930000000|13880000000|336.61999511719|1|2024-11-01|15/09/2024|8.82|8.67|13800000000|13660000000|327.60998535156|1|2024-07-26|15/06/2024|8.49|7.99|13690000000|13590000000|315.23001098633|1|2024-04-26|15/03/2024|7.55|7.86|13700000000|13750000000|259.10000610352|1|2024-02-02|15/12/2023|7.07|8.72|13700000000|13710000000|382.33999633789|1|2023-10-27|15/09/2023|8.25|8.07|13580000000|13650000000|411.70999145508|1|2023-07-28|15/06/2023|8.05|8.07|13660000000|13840000000|400.98999023438|1|2023-04-28|15/03/2023|6.65|7.47|13650000000|13620000000|342.75|1|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000|410.39001464844|1|2022-10-28|15/09/2022|7.51|8.36|13600000000|13680000000|355.26000976562|1|2022-07-29|15/06/2022|8.8|8.8|13600000000|13600000000|435.57998657227|1|2022-04-29|15/03/2022|6.9|6.9|13200000000|13200000000|461.48999023438|1|2022-01-28|15/12/2021|8.93|8.93|13210000000|13210000000|561.03002929688|1|2021-10-29|15/09/2021|6.5|6.5|13150000000|13150000000|706.27001953125|1|2021-07-30|15/06/2021|5.29|5.29|12800000000|12800000000|713.79998779297|1|2021-04-30|15/03/2021|4.11|4.11|12520000000|12520000000|669.96997070312|1|2021-01-29|15/12/2020|6.05|6.05|12620000000|12620000000|654.65002441406|1|2020-10-30|15/09/2020|3.9|3.9|12040000000|12040000000|576|1
2025-04-06 08:38:32|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|CHKP|USD|Technology|Software \u0026 IT Services|United States|IL0010824113|6669|Check Point Software Technologies Ltd|23.36B|23360000000|215.52|985077|31.1|-234.35|215.11-222.03|224.02|108368523|0.62|28.35|2.57B|2570000000|7.65|||2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|236.79|38|280|160|48|4|45|-0.0032|0.0232|0.0041|0.0416|0.0192|18.5391|6.016|2025-07-23|15/06/2025||2.37||665880000|215.52000427246|1|2025-04-23|15/03/2025||2.19||636220000|215.52000427246|1|2025-01-30|15/12/2024|2.7|2.65|703700000|698430000|203.89999389648|1|2024-10-29|15/09/2024|2.25|2.25|635000000|634980000|207.96000671387|1|2024-07-24|15/06/2024|2.17|2.16|627000000|623190000|170|1|2024-04-25|15/03/2024|2.04|2.01|598800000|594940000|161|1|2024-02-06|15/12/2023|2.57|2.47|664000000|662090000|160.80000305176|1|2023-10-30|15/09/2023|2.07|2.02|596000000|591860000|131.83999633789|1|2023-07-26|15/06/2023|2|1.9|589000000|589670000|128.71000671387|1|2023-05-01|15/03/2023|1.8|1.74|566000000|569130000|127.36000061035|1|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000|127.16000366211|1|2022-10-27|15/09/2022|1.77|1.67|578000000|571630000|116.48999786377|1|2022-08-01|15/06/2022|1.64|1.64|571100000|571100000|124.59999847412|1|2022-04-27|15/03/2022|1.57|1.57|542700000|542700000|135.50999450684|1|2022-02-03|15/12/2021|2.25|2.25|599100000|599100000|123.66999816895|1|2021-10-28|15/09/2021|1.65|1.65|534000000|534000000|118.12000274658|1|2021-07-26|15/06/2021|1.61|1.61|526100000|526100000|125.90000152588|1|2021-04-26|15/03/2021|1.54|1.54|507600000|507600000|119.80000305176|1|2021-02-03|15/12/2020|2.17|2.17|563800000|563800000|134.10000610352|1|2020-10-22|15/09/2020|1.64|1.64|509000000|509000000|124.45999908447|1
2025-04-06 08:38:41|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|CTAS|USD|Industrials|Professional \u0026 Commercial Services|United States|US1729081059|46500|Cintas Corporation|76.85B|76850000000|190.33|1836680|13.01|-228.12|190.14-204.57|204.85|403786963|1.19|44.19|10.14B|10140000000|4.38|1.56|0.82|2025-07-10 00:00:00|2025-07-10|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|206.85|19|245|163|48|4|46|0.0155|-0.059|0.0437|0.1295|0.0319|21.1387|3.8139|2025-07-10|15/05/2025||1.07||2630000000|190.33000183105|1|2025-03-26|15/02/2025|1.13|1.05|2610000000|2600000000|193.46000671387|1|2024-12-19|15/11/2024|1.09|1.01|2560000000|2560000000|204.38999938965|1|2024-09-25|15/08/2024|1.1|1|2500000000|2490000000|204.85000610352|1|2024-07-18|15/05/2024|3.99|3.79|2470000000|2470000000|179.94500732422|1|2024-03-27|15/02/2024|3.84|3.57|2410000000|2390000000|158.35000610352|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|138.41499328613|1|2023-09-26|15/08/2023|3.7|3.66|2340000000|2330000000|126.37999725342|1|2023-07-13|15/05/2023|3.33|3.19|2280000000|2260000000|123.26249694824|1|2023-03-29|15/02/2023|3.14|3.04|2190000000|2150000000|110.9075012207|1|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000|110.98500061035|1|2022-09-28|15/08/2022|0.8475|0.85|2170000000|2170000000|95.882499694824|1|2022-07-14|15/05/2022|0.68|0.68|2070000000|2070000000|94.389999389648|1|2022-03-23|15/02/2022|0.6725|0.67|1960000000|1960000000|98.25|1|2021-12-22|15/11/2021|0.69|0.69|1920000000|1920000000|109.19999694824|1|2021-09-29|15/08/2021|0.7775|0.78|1900000000|1900000000|96.519996643066|1|2021-07-15|15/05/2021|0.6175|0.62|1840000000|1840000000|94.73999786377|1|2021-03-17|15/02/2021|0.5925|0.59|1780000000|1780000000|86.98999786377|1|2020-12-22|15/11/2020|0.655|0.66|1760000000|1760000000|86.529998779297|1|2020-09-23|15/08/2020|0.695|0.7|1750000000|1750000000|81|1
2025-04-06 08:38:51|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|CSCO|USD|Technology|Communications \u0026 Networking|United States|US17275R1023|90400|Cisco Systems Inc|216.98B|216980000000|54.54|21803602|12.34|-66.5|54.44-57.47|57.31|3978292432|0.83|24.04|54.18B|54180000000|2.29|1.64|3.01|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|70.37|26|80|54|48|4|46|-0.003|0.0352|0.0052|0.0164|0.0032|13.8411|3.2165|2025-05-14|15/04/2025||0.9154||14040000000|54.540000915527|1|2025-02-12|15/01/2025|0.94|0.91|14000000000|13870000000|62.430000305176|1|2024-11-13|15/10/2024|0.91|0.87|13800000000|13780000000|58.709999084473|1|2024-08-14|15/07/2024|0.87|0.85|13600000000|13530000000|45.369998931885|1|2024-05-15|15/04/2024|0.88|0.83|12700000000|12480000000|48.950000762939|1|2024-02-14|15/01/2024|0.87|0.84|12800000000|12710000000|49.639999389648|1|2023-11-15|15/10/2023|1.11|1.03|14700000000|14620000000|53.169998168945|1|2023-08-16|15/07/2023|1.14|1.06|15200000000|15050000000|53.349998474121|1|2023-05-17|15/04/2023|1|0.97|14600000000|14400000000|46.919998168945|1|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000|47.700000762939|1|2022-11-16|15/10/2022|0.86|0.84|13600000000|13290000000|44.900001525879|1|2022-08-17|15/07/2022|0.83|0.83|13100000000|13100000000|46.770000457764|1|2022-05-18|15/04/2022|0.87|0.87|12840000000|12840000000|50.599998474121|1|2022-02-16|15/01/2022|0.84|0.84|12720000000|12720000000|54.270000457764|1|2021-11-17|15/10/2021|0.82|0.82|12900000000|12900000000|57|1|2021-08-18|15/07/2021|0.84|0.84|13130000000|13130000000|56.009998321533|1|2021-05-19|15/04/2021|0.83|0.83|12800000000|12800000000|52.930000305176|1|2021-02-09|15/01/2021|0.79|0.79|11960000000|11960000000|48.939998626709|1|2020-11-12|15/10/2020|0.76|0.76|11930000000|11930000000|39.330001831055|1|2020-08-12|15/07/2020|0.8|0.8|12150000000|12150000000|47.189998626709|1
2025-04-06 08:39:02|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|CTSH|USD|Technology|Software \u0026 IT Services|United States|US1924461023|336800|Cognizant Technology Solutions Corp Class A|34B|34000000000|68.74|3945384|-3.36|-90.82|68.56-72.75|73.27|494615514|1.07|15.38|19.74B|19740000000|4.52|1.24|1.8|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.07|29|103|80|49|4|46|-0.0005|0.0699|0.0021|0.0143|0.0194|17.6837|2.1093|2025-07-23|15/06/2025||1.23||5120000000|68.73999786377|1|2025-04-30|15/03/2025||1.2||5060000000|68.73999786377|1|2025-02-05|15/12/2024|1.21|1.12|5080000000|5080000000|83.540000915527|1|2024-10-30|15/09/2024|1.25|1.15|5040000000|4980000000|75.519996643066|1|2024-07-31|15/06/2024|1.17|1.12|4850000000|4800000000|75.819999694824|1|2024-05-01|15/03/2024|1.12|1.11|4760000000|4720000000|65.680000305176|1|2024-02-06|15/12/2023|1.18|1.04|4760000000|4760000000|77.589996337891|1|2023-11-01|15/09/2023|1.16|1.09|4900000000|4910000000|64.470001220703|1|2023-08-02|15/06/2023|1.1|0.99|4900000000|4840000000|65.849998474121|1|2023-05-03|15/03/2023|1.11|1.04|4800000000|4730000000|59.380001068115|1|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000|68.839996337891|1|2022-11-02|15/09/2022|1.17|1.16|4860000000|4999000000|62.529998779297|1|2022-07-27|15/06/2022|1.14|1.14|4910000000|4910000000|68.069999694824|1|2022-05-04|15/03/2022|1.08|1.08|4830000000|4830000000|81.550003051758|1|2022-02-02|15/12/2021|1.1|1.1|4780000000|4780000000|86.419998168945|1|2021-10-27|15/09/2021|1.06|1.06|4740000000|4740000000|78.75|1|2021-07-28|15/06/2021|0.99|0.99|4590000000|4590000000|69.129997253418|1|2021-05-05|15/03/2021|0.97|0.97|4400000000|4400000000|81.25|1|2021-02-03|15/12/2020|0.67|0.67|4180000000|4180000000|80.050003051758|1|2020-10-28|15/09/2020|0.97|0.97|4240000000|4240000000|73.389999389648|1
2025-04-06 08:39:11|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|CMCSA|USD|Technology|Telecommunications Services|United States|US20030N1019|182000|Comcast Corp|126.21B|126210000000|33.38|27368150|-18.39|-45.31|33.34-35.35|35.72|3781022601|1.01|8.09|123.73B|123730000000|4.17|1.32|3.95|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.04|30|55|35|48|4|45|0.0008|0.3111|0.0068|0.0188|0.0167|13.8409|1.618|2025-07-24|15/06/2025||1.19||29860000000|33.380001068115|1|2025-04-24|15/03/2025||0.9888||29800000000|33.380001068115|1|2025-01-30|15/12/2024|0.96|0.86|31920000000|31610000000|37.360000610352|1|2024-10-31|15/09/2024|1.12|1.06|32070000000|31780000000|42.240001678467|1|2024-07-23|15/06/2024|1.21|1.12|29690000000|30030000000|39.529998779297|1|2024-04-25|15/03/2024|1.04|0.99|30060000000|29840000000|40.209999084473|1|2024-01-25|15/12/2023|0.84|0.78|31250000000|30420000000|43.799999237061|1|2023-10-26|15/09/2023|1.08|0.95|30120000000|29720000000|42.75|1|2023-07-27|15/06/2023|1.13|0.98|30510000000|30090000000|42.909999847412|1|2023-04-27|15/03/2023|0.92|0.82|29690000000|29340000000|36.520000457764|1|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000|40.099998474121|1|2022-10-27|15/09/2022|0.96|0.9|29850000000|29750000000|31.5|1|2022-07-28|15/06/2022|1.01|1.01|30020000000|30020000000|43.369998931885|1|2022-04-28|15/03/2022|0.86|0.86|31010000000|31010000000|44.450000762939|1|2022-01-27|15/12/2021|0.77|0.77|30340000000|30340000000|48.459999084473|1|2021-10-28|15/09/2021|0.87|0.87|30300000000|30300000000|52.439998626709|1|2021-07-29|15/06/2021|0.84|0.84|28550000000|28550000000|57.979999542236|1|2021-04-29|15/03/2021|0.76|0.76|27210000000|27210000000|54.099998474121|1|2021-01-28|15/12/2020|0.56|0.56|27710000000|27710000000|48.419998168945|1|2020-10-29|15/09/2020|0.65|0.65|25530000000|25530000000|41.979999542236|1
2025-04-06 08:39:22|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|CPRT|USD|Technology|Software \u0026 IT Services|United States|US2172041061|13086|Copart Inc|52.66B|52660000000|54.51|4372679|-3.61|-64.38|54.46-57.2|56.64|966092956|1.3|36.6|4.51B|4510000000|1.51|||2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|buy|strong_sell|strong_buy|neutral|sell|strong_buy|61.89|11|69|56|47|4|45|0.011|0.1638|0.0229|0.1331|0.0384|23.5911|7.7829|2025-05-14|15/04/2025||0.42||1230000000|54.509998321533|1|2025-02-20|15/01/2025|0.4|0.37|1160000000|1130000000|59.740001678467|1|2024-11-21|15/10/2024|0.37|0.37|1150000000|1090000000|55.419998168945|1|2024-09-04|15/07/2024|0.33|0.37|1100000000|1080000000|53.520000457764|1|2024-05-16|15/04/2024|0.39|0.39|1130000000|1110000000|55.310001373291|1|2024-02-22|15/01/2024|0.33|0.35|1020000000|1030000000|48.889999389648|1|2023-11-16|15/10/2023|0.34|0.33|1020000000|993810000|49.220001220703|1|2023-09-14|15/07/2023|0.34|0.32|997600000|962780000|44.310001373291|1|2023-05-17|15/04/2023|0.72|0.64|1020000000|1010000000|40.599998474121|1|2023-02-20|15/01/2023|0.305|0.31|956720000|956720000|34.200000762939|1|2022-11-16|15/10/2022|0.255|0.26|893370000|893370000|31.030000686646|1|2022-09-07|15/07/2022|0.2825|0.28|883390000|883390000|29.114999771118|1|2022-05-18|15/04/2022|0.2925|0.29|939940000|939940000|28.360000610352|1|2022-02-16|15/01/2022|0.275|0.28|867460000|867460000|31.700000762939|1|2021-11-17|15/10/2021|0.2675|0.27|810130000|810130000|39.770000457764|1|2021-09-08|15/07/2021|0.2575|0.26|748630000|748630000|35.75|1|2021-05-19|15/04/2021|0.2725|0.27|733910000|733910000|30.290000915527|1|2021-02-18|15/01/2021|0.2|0.2|617030000|617030000|29.5|1|2020-11-18|15/10/2020|0.1975|0.2|592940000|592940000|29.049999237061|1|2020-09-02|15/07/2020|0.1725|0.17|525660000|525660000|26|1
2025-04-06 08:39:33|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|COST|USD|Consumer Cyclicals|Diversified Retail|United States|US22160K1051|333000|Costco Wholesale Corp|406.63B|406630000000|916.48|2244868|28.41|-1078.23|914.14-964.52|967.08|443683357|0.8|53.68|264.09B|264089999999.99997|17.17|4.64|0.51|2025-05-30 00:00:00|2025-05-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1063.16|39|1205|610|57|4|55|-0.0006|0.0111|0.0019|0.0531|0.8682|33.0515|1.3117|2025-05-30|15/05/2025||4.23||62850000000|916.47998046875|1|2025-03-06|15/02/2025|4.02|4.09|63720000000|63030000000|1047.75|1|2024-12-12|15/11/2024|4.04|3.78|62150000000|62330000000|994.69000244141|1|2024-09-26|15/08/2024|5.29|5.08|79700000000|79930000000|908.41998291016|1|2024-05-30|15/05/2024|3.78|3.71|58520000000|58130000000|806.52001953125|1|2024-03-07|15/02/2024|3.92|3.62|57330000000|59110000000|773.23999023438|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|627.72509765625|1|2023-09-26|15/08/2023|4.86|4.78|78940000000|77720000000|546.19909667969|1|2023-05-25|15/05/2023|2.93|3.3|53600000000|54610000000|472.02578735352|1|2023-03-02|15/02/2023|3.3|3.21|54240000000|55550000000|468.02679443359|1|2022-12-08|15/11/2022|3.07|3.12|54400000000|54790000000|471.25338745117|1|2022-09-22|15/08/2022|4.2|4.2|72090000000|72090000000|482.10659790039|1|2022-05-26|15/05/2022|3.04|3.04|52600000000|52600000000|430.32418823242|1|2022-03-03|15/02/2022|2.92|2.92|51900000000|51900000000|528|1|2021-12-09|15/11/2021|2.97|2.97|50360000000|50360000000|530.10998535156|1|2021-09-23|15/08/2021|3.9|3.9|62680000000|62680000000|452.32998657227|1|2021-05-27|15/05/2021|2.75|2.75|45280000000|45280000000|385.61999511719|1|2021-03-04|15/02/2021|2.14|2.14|44770000000|44770000000|323.92001342773|1|2020-12-10|15/11/2020|2.29|2.29|43210000000|43210000000|374.29000854492|1|2020-09-24|15/08/2020|3.51|3.51|53380000000|53380000000|335.83331298828|1
2025-04-06 08:39:41|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|CRWD|USD|Technology|Software \u0026 IT Services|United States|US22788C1053|10118|CrowdStrike Holdings Inc|79.72B|79720000000|321.63|4118999|1.94|-455.59|310.31-334.05|347.39|247873415|1.19|-4156.63|3.95B|3950000000|-0.08|||2025-05-29 00:00:00|2025-05-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|409.86|52|475|321|29|4|27|-0.0492|1.3576|0.0322|0.1555|0.1419|172.2196|33.3811|2025-05-29|15/04/2025||0.6568||1100000000|321.63000488281|1|2025-03-04|15/01/2025|1.03|0.86|1060000000|1030000000|382.73001098633|1|2024-11-26|15/10/2024|0.93|0.81|1010000000|982810000|363.67999267578|1|2024-08-28|15/07/2024|1.04|0.97|963900000|958320000|269.82998657227|1|2024-06-04|15/04/2024|0.93|0.89|921000000|904560000|308.69000244141|1|2024-03-05|15/01/2024|0.95|0.82|845300000|839110000|313.80999755859|1|2023-11-28|15/10/2023|0.82|0.74|786000000|777310000|210.07000732422|1|2023-08-30|15/07/2023|0.74|0.56|731600000|724130000|146.69999694824|1|2023-05-31|15/04/2023|0.57|0.51|692600000|677390000|158.58999633789|1|2023-03-07|15/01/2023|0.47|0.43|637400000|624770000|127.58999633789|1|2022-11-29|15/10/2022|0.4|0.32|581000000|575160000|139.44999694824|1|2022-08-30|15/07/2022|0.36|0.36|535150000|535150000|192.05000305176|1|2022-06-02|15/04/2022|0.31|0.31|487830000|487830000|161.44999694824|1|2022-03-09|15/01/2022|0.3|0.3|431010000|431010000|156.77000427246|1|2021-12-01|15/10/2021|0.17|0.0973|380050000|363610000|217.13999938965|1|2021-08-31|15/07/2021|0.11|0.0872|337690000|323250000|286.36999511719|1|2021-06-03|15/04/2021|0.1|0.0546|302840000|291500000|220.58000183105|1|2021-03-16|15/01/2021|0.13|0.0849|264930000|250560000|200.55000305176|1|2020-12-02|15/10/2020|0.08|0.0022|232460000|213480000|147.5|1|2020-09-02|15/07/2020|0.03|-0.01|198970000|188570000|143.69000244141|1
2025-04-06 08:39:53|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|CSX|USD|Industrials|Freight \u0026 Logistics Services|United States|US1264081035|23500|CSX Corporation|51.55B|51550000000|27.21|14934110|-25.04|-37.1|26.95-27.73|27.99|1894616582|1.22|15.31|14.54B|14540000000|1.79|0.52|1.91|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.49|29|42|28|49|4|46|0.0019|0.5962|0.0256|0.0178|-0.0051|10.4843|3.3183|2025-07-16|15/06/2025||0.4635||3670000000|27.209999084473|1|2025-04-16|15/03/2025||0.3828||3510000000|27.209999084473|1|2025-01-23|15/12/2024|0.38|0.44|3540000000|3590000000|33.240001678467|1|2024-10-16|15/09/2024|0.46|0.48|3620000000|3680000000|35.5|1|2024-08-05|15/06/2024|0.49|0.48|3700000000|3700000000|34.080001831055|1|2024-04-17|15/03/2024|0.46|0.45|3680000000|3670000000|34.840000152588|1|2024-01-24|15/12/2023|0.45|0.44|3680000000|3630000000|34.889999389648|1|2023-10-19|15/09/2023|0.42|0.43|3570000000|3560000000|30.670000076294|1|2023-07-20|15/06/2023|0.49|0.49|3700000000|3730000000|33.799999237061|1|2023-04-20|15/03/2023|0.48|0.43|3710000000|3590000000|30.559999465942|1|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000|31.860000610352|1|2022-10-20|15/09/2022|0.52|0.52|3900000000|3900000000|27.920000076294|1|2022-07-20|15/06/2022|0.54|0.54|3820000000|3820000000|29.719999313354|1|2022-04-20|15/03/2022|0.39|0.39|3410000000|3410000000|35.290000915527|1|2022-01-20|15/12/2021|0.42|0.42|3430000000|3430000000|35.25|1|2021-10-20|15/09/2021|0.43|0.43|3290000000|3290000000|34.110000610352|1|2021-07-21|15/06/2021|0.4|0.4|2990000000|2990000000|31.180000305176|1|2021-04-20|15/03/2021|0.31|0.31|2810000000|2810000000|32.903301239014|1|2021-01-21|15/12/2020|1.04|0.35|2770000000|2770000000|31.069969177246|1|2020-10-21|15/09/2020|0.96|0.32|2650000000|2650000000|26.709972381592|1
2025-04-06 08:40:03|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|DXCM|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2521311074|10250|DexCom Inc|23.38B|23380000000|59.83|3998313|-56.94|-141.99|57.52-61.05|61.8|390772018|1.29|41.12|4.03B|4030000000.0000005|1.46|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101.79|24|120|82|48|4|45|0.0156|0.4411|0.032|-0.5025|0.0857|33.286|14.5713|2025-07-24|15/06/2025||0.4764||1130000000|59.830001831055|1|2025-05-01|15/03/2025||0.3255||1020000000|59.830001831055|1|2025-02-13|15/12/2024|0.45|0.52|1110000000|1100000000|83.870002746582|1|2024-10-24|15/09/2024|0.45|0.43|994200000|990440000|72.480003356934|1|2024-07-25|15/06/2024|0.43|0.39|1000000000|1040000000|111.94000244141|1|2024-04-25|15/03/2024|0.32|0.32|921000000|921000000|137.86999511719|1|2024-02-08|15/12/2023|0.5|0.43|1030000000|1020000000|126.61000061035|1|2023-10-26|15/09/2023|0.5|0.34|975000000|939190000|84.349998474121|1|2023-07-27|15/06/2023|0.34|0.23|871300000|841180000|130.69000244141|1|2023-04-27|15/03/2023|0.17|0.15|741500000|720670000|124.93000030518|1|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000|109.83999633789|1|2022-10-27|15/09/2022|0.28|0.24|769600000|751740000|102.61000061035|1|2022-07-28|15/06/2022|0.17|0.17|696200000|696200000|85.800003051758|1|2022-04-28|15/03/2022|0.08|0.08|628800000|628800000|103.25499725342|1|2022-02-10|15/12/2021|0.68|0.17|698200000|698200000|111.9700012207|1|2021-10-28|15/09/2021|0.89|0.22|650200000|650200000|139.63000488281|1|2021-07-29|15/06/2021|0.76|0.19|595100000|595100000|114.98000335693|1|2021-04-30|15/03/2021|0.33|0.08|505000000|505000000|105.41999816895|1|2021-02-11|15/12/2020|0.91|0.23|568900000|568900000|99.860000610352|1|2020-10-27|15/09/2020|0.94|0.24|500900000|500900000|104.5|1
2025-04-06 08:40:12|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|DOCU|USD|Technology|Software \u0026 IT Services|United States|US2561631068|6838|DocuSign Inc|14.62B|14620000000|72.21|2480958|21.42|-107.86|70.54-74.92|77.37|202459720|1.02|13.85|2.98B|2980000000|5.23|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|94.62|23|124|70|33|4|29|-0.0051|0.4419|0.0317|-0.2049|0.063|185.2982|13.1731|2025-06-05|15/04/2025||0.817||749680000|72.209999084473|1|2025-03-13|15/01/2025|0.86|0.84|776300000|760990000|80.129997253418|1|2024-12-05|15/10/2024|0.9|0.87|754800000|745260000|83.98999786377|1|2024-09-05|15/07/2024|0.97|0.81|736000000|727200000|57.419998168945|1|2024-06-06|15/04/2024|0.82|0.79|709600000|707330000|53.540000915527|1|2024-03-07|15/01/2024|0.76|0.65|712400000|698350000|52.470001220703|1|2023-12-07|15/10/2023|0.79|0.63|700400000|690260000|47.360000610352|1|2023-09-07|15/07/2023|0.72|0.66|687700000|677560000|52.779998779297|1|2023-06-08|15/04/2023|0.72|0.55|661400000|641690000|57.220001220703|1|2023-03-09|15/01/2023|0.65|0.52|659600000|639260000|65.660003662109|1|2022-12-08|15/10/2022|0.57|0.42|645500000|627000000|42.080001831055|1|2022-09-08|15/07/2022|0.44|0.44|622180000|622180000|55.139999389648|1|2022-06-09|15/04/2022|0.38|0.38|588690000|588690000|90.099998474121|1|2022-03-10|15/01/2022|0.48|0.48|580830000|580830000|98.050003051758|1|2021-12-02|15/10/2021|0.58|0.4608|545460000|532610000|230.78999328613|1|2021-09-02|15/07/2021|0.47|0.4019|511840000|488710000|297.2200012207|1|2021-06-03|15/04/2021|0.44|0.278|469080000|437640000|200.5299987793|1|2021-03-11|15/01/2021|0.37|0.2227|430900000|407960000|212.66999816895|1|2020-12-03|15/10/2020|0.22|0.1326|382920000|361170000|217.69999694824|1|2020-09-03|15/07/2020|0.17|0.08|342210000|318570000|265.16000366211|1
2025-04-06 08:40:22|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|DLTR|USD|Consumer Cyclicals|Diversified Retail|United States|US2567461080|139572|Dollar Tree Inc|14.53B|14530000000|67.55|4176252|-48.32|-131.42|61.87-70.74|67.22|215083014|0.869|13.99|17.58B|17580000000|-14.05|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|82.93|28|104|70|46|4|44|-0.0057|0.0458|0.0339|0.1132|0.005|21.3932|0.8838|2025-05-22|15/04/2025||1.23||4720000000|67.550003051758|1|2025-03-26|15/01/2025|2.29|2.19|5000000000|8240000000|67.139999389648|1|2024-12-04|15/10/2024|1.12|1.07|7560000000|7450000000|72.480003356934|1|2024-09-04|15/07/2024|0.67|1.06|7370000000|7500000000|81.650001525879|1|2024-06-05|15/04/2024|1.43|1.43|7630000000|7650000000|120.30000305176|1|2024-03-13|15/01/2024|2.55|2.66|8640000000|8660000000|149.69000244141|1|2023-11-29|15/10/2023|0.97|1.01|7310000000|7400000000|116.04000091553|1|2023-08-24|15/07/2023|0.91|0.87|7320000000|7180000000|142.2200012207|1|2023-05-25|15/04/2023|1.47|1.52|7320000000|7280000000|155.35000610352|1|2023-03-01|15/01/2023|2.04|2.02|7720000000|7610000000|145.2799987793|1|2022-11-22|15/10/2022|1.2|1.18|6940000000|6840000000|165.24000549316|1|2022-08-25|15/07/2022|1.6|1.6|6770000000|6770000000|165.97999572754|1|2022-05-26|15/04/2022|2.37|2.37|6900000000|6900000000|133.58999633789|1|2022-03-02|15/01/2022|2.01|2.01|7080000000|7080000000|139.71000671387|1|2021-11-23|15/10/2021|0.96|0.96|6420000000|6420000000|132.55999755859|1|2021-08-26|15/07/2021|1.23|1.23|6340000000|6340000000|106.31999969482|1|2021-05-27|15/04/2021|1.6|1.6|6480000000|6480000000|108.4700012207|1|2021-03-03|15/01/2021|2.13|2.13|6770000000|6770000000|98.949996948242|1|2020-11-24|15/10/2020|1.39|1.39|6180000000|6180000000|97.610000610352|1|2020-08-27|15/07/2020|1.1|1.1|6280000000|6280000000|104.23999786377|1
2025-04-06 08:40:32|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|EBAY|USD|Technology|Software \u0026 IT Services|United States|US2786421030|11500|eBay Inc|29.08B|29080000000|62.4|5372136|19.86|-71.61|62.35-65.39|66.36|466000000|1.44|15.82|10.28B|10280000000|3.99|1.16|1.86|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|65|33|80|49|45|4|42|-0.0087|0.0384|0.0126|0.0258|-0.0043|13.4555|1.85|2025-07-30|15/06/2025||1.29||2610000000|62.400001525879|1|2025-04-30|15/03/2025||1.34||2550000000|62.400001525879|1|2025-02-26|15/12/2024|1.25|1.21|2600000000|2580000000|70.930000305176|1|2024-10-30|15/09/2024|1.19|1.18|2600000000|2550000000|62.770000457764|1|2024-07-31|15/06/2024|1.18|1.13|2600000000|2530000000|55.400001525879|1|2024-05-01|15/03/2024|1.25|1.2|2560000000|2530000000|51.540000915527|1|2024-02-27|15/12/2023|1.07|1.03|2600000000|2510000000|43.880001068115|1|2023-11-07|15/09/2023|1.03|1|2500000000|2500000000|40.360000610352|1|2023-07-26|15/06/2023|1.03|0.99|2500000000|2510000000|48.310001373291|1|2023-04-26|15/03/2023|1.11|1.07|2500000000|2490000000|44.009998321533|1|2023-02-22|15/12/2022|1.07|1.06|2500000000|2460000000|47.889999389648|1|2022-11-02|15/09/2022|1|0.93|2400000000|2322000000|39.810001373291|1|2022-08-03|15/06/2022|0.99|0.99|2420000000|2420000000|48.430000305176|1|2022-05-04|15/03/2022|1.05|1.05|2480000000|2480000000|53.459999084473|1|2022-02-23|15/12/2021|1.05|1.05|2610000000|2610000000|55.150001525879|1|2021-10-27|15/09/2021|0.9|0.8861|2500000000|2460000000|78.5|1|2021-08-11|15/06/2021|0.99|0.9621|2670000000|2630000000|67.309997558594|1|2021-04-28|15/03/2021|1.09|1.08|3020000000|2970000000|61.700000762939|1|2021-02-03|15/12/2020|0.86|0.8296|2870000000|2710000000|57.330001831055|1|2020-10-28|15/09/2020|0.85|0.7559|2610000000|2480000000|53.549999237061|1
2025-04-06 08:40:42|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|EA|USD|Technology|Software \u0026 IT Services|United States|US2855121099|13700|Electronic Arts Inc|35.27B|35270000000|135.34|4208071|3.88|-168.5|135.03-144.69|144.85|260617594|0.79|34.39|7.35B|7350000000|3.96|0.76|0.56|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|buy|sell|strong_sell|neutral|neutral|146.22|28|179|125|48|4|45|0.01|0.8372|0.0971|0.9083|0.0704|36.1573|5.0422|2025-08-05|15/06/2025||0.6111||1270000000|135.33999633789|1|2025-05-06|15/03/2025||1.08||1550000000|135.33999633789|1|2025-02-04|15/12/2024|2.83|2.88|2220000000|2210000000|122.91000366211|1|2024-10-29|15/09/2024|1.11|2.02|2080000000|2040000000|144.17999267578|1|2024-07-30|15/06/2024|1.04|0.41|1260000000|1210000000|147.85000610352|1|2024-05-07|15/03/2024|0.67|1.52|1780000000|1780000000|130.55999755859|1|2024-01-30|15/12/2023|2.96|2.94|2370000000|2400000000|138.58000183105|1|2023-11-01|15/09/2023|1.47|1.25|1910000000|1770000000|123.79000091553|1|2023-08-01|15/06/2023|1.47|1.03|1580000000|1590000000|136.35000610352|1|2023-05-09|15/03/2023|1.49|1.78|1950000000|1950000000|125.76000213623|1|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000|128.99000549316|1|2022-11-01|15/09/2022|1.07|1.36|1750000000|1810000000|125.95999908447|1|2022-08-02|15/06/2022|0.4145|0.47|1300000000|1300000000|130.86999511719|1|2022-05-10|15/03/2022|1.32|1.32|1750000000|1750000000|112.04000091553|1|2022-02-01|15/12/2021|3.17|3.17|2580000000|2580000000|132.66000366211|1|2021-11-03|15/09/2021|1.81|1.17|1850000000|1760000000|140.16999816895|1|2021-08-04|15/06/2021|0.8148|0.6299|1340000000|1280000000|139.80000305176|1|2021-05-11|15/03/2021|1.23|1.05|1490000000|1400000000|140.64999389648|1|2021-02-02|15/12/2020|3.61|2.95|2400000000|2390000000|145.86999511719|1|2020-11-05|15/09/2020|0.2136|0.0321|910000000|958910000|125.30999755859|1
2025-04-06 08:40:52|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|EXC|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US30161N1019|20014|Exelon Corporation|45.59B|45590000000|45.35|7919005|21.45|-48.11|45.09-48.11|47.23|1005217157|0.62|18.6|23.03B|23030000000|2.45|1.6|3.53|2025-05-01 00:00:00|2025-05-01|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|45.28|19|48|41|49|4|46|0.0053|0.1282|0.1113|-0.2929|19.188|11.4859|35.052|2025-07-30|15/06/2025||0.5209||5390000000|45.349998474121|1|2025-05-01|15/03/2025||0.7141||6210000000|45.349998474121|1|2025-02-12|15/12/2024|0.64|0.6|5470000000|4670000000|42.360000610352|1|2024-10-30|15/09/2024|0.71|0.68|6150000000|5850000000|39.549999237061|1|2024-08-01|15/06/2024|0.47|0.41|5360000000|4640000000|37.200000762939|1|2024-05-02|15/03/2024|0.68|0.69|6060000|5600000000|37.840000152588|1|2024-02-21|15/12/2023|0.6|0.58|5370000000|3870000000|34.729999542236|1|2023-11-02|15/09/2023|0.67|0.67|5980000000|5010000000|39.529998779297|1|2023-08-02|15/06/2023|0.41|0.4|4820000000|4220000000|41.470001220703|1|2023-05-03|15/03/2023|0.7|0.66|5560000000|5230000000|42.569999694824|1|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000|41.189998626709|1|2022-11-03|15/09/2022|0.75|0.70|4850000000|5012000000|38.040000915527|1|2022-08-03|15/06/2022|0.44|0.44|4240000000|4240000000|45.830001831055|1|2022-05-09|15/03/2022|0.64|0.64|5330000000|5330000000|47.060001373291|1|2022-02-25|15/12/2021|0.84|0.84|9630000000|9630000000|41.299999237061|1|2021-11-03|15/09/2021|1.09|0.78|8910000000|8910000000|38.320220947266|1|2021-08-04|15/06/2021|0.89|0.63|7920000000|7920000000|33.78511428833|1|2021-05-05|15/03/2021|-0.06|-0.04|9890000000|9890000000|31.931140899658|1|2021-02-24|15/12/2020|0.76|0.54|8120000000|8120000000|29.093133926392|1|2020-11-03|15/09/2020|1.04|0.74|8850000000|8850000000|29.207223892212|1
2025-04-06 08:41:02|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|FAST|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3119001044|20958|Fastenal Company|42.67B|42670000000|74.42|3334266|-2.88|-84.88|74.36-77.95|78.01|573419704|1.01|37.36|7.55B|7550000000|2.01|1.72|2.31|2025-04-11 00:00:00|2025-04-11|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|75.11|17|85|54|48|4|45|-0.0024|0.2735|-0.0004|0.0348|0.0182|28.1409|4.9569|2025-07-14|15/06/2025||0.5562||2050000000|74.419998168945|1|2025-04-11|15/03/2025||0.5186||1950000000|74.419998168945|1|2025-01-17|15/12/2024|0.46|0.48|1820000000|1840000000|74.769996643066|1|2024-10-11|15/09/2024|0.52|0.51|1910000000|1910000000|69.98999786377|1|2024-07-12|15/06/2024|0.51|0.51|1920000000|1930000000|64.169998168945|1|2024-04-11|15/03/2024|0.52|0.53|1900000000|1920000000|74.73999786377|1|2024-01-18|15/12/2023|0.46|0.45|1760000000|1750000000|63.380001068115|1|2023-10-12|15/09/2023|0.52|0.5|1850000000|1850000000|55.660888671875|1|2023-07-13|15/06/2023|0.52|0.52|1880000000|1890000000|58.36393737793|1|2023-04-13|15/03/2023|0.52|0.5|1860000000|1860000000|52.232395172119|1|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000|47.243682861328|1|2022-10-13|15/09/2022|0.5|0.5|1800000000|1800000000|45.38533782959|1|2022-07-13|15/06/2022|0.5|0.5|1780000000|1780000000|49.678413391113|1|2022-04-13|15/03/2022|0.47|0.47|1700000000|1700000000|57.689998626709|1|2022-01-19|15/12/2021|0.4|0.4|1530000000|1530000000|58.389999389648|1|2021-10-12|15/09/2021|0.42|0.42|1550000000|1550000000|52.229999542236|1|2021-07-13|15/06/2021|0.42|0.42|1510000000|1510000000|54.020000457764|1|2021-04-13|15/03/2021|0.37|0.37|1420000000|1420000000|50.709999084473|1|2021-01-20|15/12/2020|0.34|0.34|1360000000|1360000000|50.419998168945|1|2020-10-13|15/09/2020|0.38|0.38|1410000000|1410000000|47.254638671875|1
2025-04-06 08:41:12|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|FI|USD|Industrials|Professional \u0026 Commercial Services|United States|US3377381088|38000|Fiserv Inc|110.93B|110930000000|198.6|3135464|26.19|-238.59|198.51-211.28|216.9|558574211|0.95|36.93|20.46B|20460000000|5.41|||2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|254.86|38|300|172.34|48|4|45|0.0068|0.2812|0.0049|0.0347|0.0574|19.1407|4.8409|2025-07-29|15/06/2025||2.47||5190000000|198.60000610352|1|2025-04-29|15/03/2025||2.09||4840000000|198.60000610352|1|2025-02-05|15/12/2024|2.51|2.49|5250000000|4960000000|214.2200012207|1|2024-10-22|15/09/2024|2.3|2.26|5220000000|4910000000|197.16999816895|1|2024-07-24|15/06/2024|2.13|2.1|4790000000|4810000000|157.2200012207|1|2024-04-23|15/03/2024|1.88|1.79|4880000000|4570000000|148.80000305176|1|2024-02-06|15/12/2023|2.19|2.15|4920000000|4680000000|144.14999389648|1|2023-10-24|15/09/2023|1.96|1.93|4870000000|4580000000|109.61000061035|1|2023-07-26|15/06/2023|1.81|1.79|4760000000|4540000000|130.05999755859|1|2023-04-25|15/03/2023|1.58|1.57|4550000000|4190000000|117.30000305176|1|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000|106.40000152588|1|2022-10-27|15/09/2022|1.63|1.7|4520000000|4280000000|101.76000213623|1|2022-07-26|15/06/2022|1.56|1.56|4230000000|4230000000|98.050003051758|1|2022-04-27|15/03/2022|1.4|1.4|3910000000|3910000000|96.099998474121|1|2022-02-08|15/12/2021|1.57|1.57|4020000000|4020000000|105.88999938965|1|2021-10-27|15/09/2021|1.47|1.45|3960000000|3960000000|109.83999633789|1|2021-07-27|15/06/2021|1.37|1.28|3860000000|3730000000|111.34999847412|1|2021-04-27|15/03/2021|1.17|1.13|3560000000|3570000000|126.55000305176|1|2021-02-09|15/12/2020|1.3|1.29|3620000000|3730000000|113.40000152588|1|2020-10-27|15/09/2020|1.2|1.16|3590000000|3580000000|98.379997253418|1
2025-04-06 08:41:19|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|FOXA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US35137L1052|10200|Fox Corp Class A|21.61B|21610000000|49.73|4220210|60.32|-58.74|49.54-52.23|51.83|453427858|0.77|9.73|15.18B|15180000000|4.71|0.54|1.09|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|56.5|21|66|45|31|4|29|-0.0903|0.0959|0.0076|2.1818|0.1142|50.3717|1.2262|2025-05-13|15/03/2025||0.886||4140000000|49.729999542236|1|2025-02-04|15/12/2024|0.96|0.66|5080000000|4820000000|51.950000762939|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|41.880001068115|1|2024-08-06|15/06/2024|0.9|0.81|3090000000|3100000000|36.360000610352|1|2024-05-08|15/03/2024|1.09|0.95|3450000000|3450000000|32.319999694824|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|31.620000839233|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|30.459999084473|1|2023-08-08|15/06/2023|0.88|0.71|3030000000|3030000000|33.080001831055|1|2023-05-09|15/03/2023|0.94|0.87|4080000000|4030000000|32.169998168945|1|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000|34.049999237061|1|2022-11-01|15/09/2022|1.21|1.21|3190000000|3190000000|28.870000839233|1|2022-08-10|15/06/2022|0.74|0.74|3030000000|3030000000|33.740001678467|1|2022-05-10|15/03/2022|0.81|0.81|3460000000|3460000000|33.209999084473|1|2022-02-09|15/12/2021|0.13|0.13|4440000000|4440000000|40.819999694824|1|2021-11-03|15/09/2021|1.11|1.11|3050000000|3050000000|41.599998474121|1|2021-08-04|15/06/2021|0.65|0.65|2890000000|2890000000|35.029998779297|1|2021-05-05|15/03/2021|0.88|0.88|3220000000|3220000000|36.740001678467|1|2021-02-09|15/12/2020|0.16|0.16|4090000000|4090000000|32.689998626709|1|2020-11-03|15/09/2020|1.18|1.18|2720000000|2720000000|27.39999961853|1|2020-08-04|15/06/2020|0.62|0.62|2420000000|2420000000|26.360000610352|1
2025-04-06 08:41:33|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|FOX|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US35137L2043|10200|Fox Corp Class B|21.61B|21610000000|45.73|1265727|60.74|-55|45.56-48.07|47.9|453427858|0.77|9.73|15.18B|15180000000|4.71|0.54|1.18|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|56.5|21|66|45|31|4|29|-0.0913|0.094|0.0072|2.1818|0.1142|50.6045|1.1783|2025-05-13|15/03/2025||0.8901||4140000000|45.729999542236|1|2025-02-04|15/12/2024|0.96|0.67|5080000000|4840000000|49.189998626709|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|38.889999389648|1|2024-08-06|15/06/2024|0.9|0.81|3090000000|3100000000|34.040000915527|1|2024-05-08|15/03/2024|1.09|0.96|3450000000|3450000000|29.85000038147|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|29.340000152588|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|27.89999961853|1|2023-08-08|15/06/2023|0.88|0.71|3030000000|3030000000|31.139999389648|1|2023-05-09|15/03/2023|0.94|0.88|4080000000|4030000000|29.559999465942|1|2023-02-08|15/12/2022|0.48|0.48|4610000000|4610000000|31.799999237061|1|2022-11-01|15/09/2022|1.21|1.21|3190000000|3190000000|27.200000762939|1|2022-08-10|15/06/2022|0.74|0.74|3030000000|3030000000|31.35000038147|1|2022-05-10|15/03/2022|0.81|0.81|3460000000|3460000000|30.569999694824|1|2022-02-09|15/12/2021|0.13|0.13|4440000000|4440000000|37.349998474121|1|2021-11-03|15/09/2021|1.11|1.11|3050000000|3050000000|38.680000305176|1|2021-08-04|15/06/2021|0.65|0.65|2890000000|2890000000|32.819999694824|1|2021-05-05|15/03/2021|0.88|0.88|3220000000|3220000000|35.799999237061|1|2021-02-09|15/12/2020|0.16|0.16|4090000000|4090000000|31.549999237061|1|2020-11-03|15/09/2020|1.18|1.18|2720000000|2720000000|26.889999389648|1|2020-08-04|15/06/2020|0.62|0.62|2420000000|2420000000|26.25|1
2025-04-06 08:41:42|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|GILD|USD|Healthcare|Pharmaceuticals|United States|US3755581036|17600|Gilead Sciences Inc|133.56B|133560000000|107.25|8812724|54.14|-119.96|107.12-112.87|112.39|1245346062|0.24|286.37|28.75B|28750000000|0.38|3.16|2.95|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|111.67|30|140|82|48|4|45|-0.0063|0.003|0.0309|-0.0004|0.0278|10.3844|3.7971|2025-08-05|15/06/2025||1.94||6960000000|107.25|1|2025-04-24|15/03/2025||1.77||6780000000|107.25|1|2025-02-11|15/12/2024|1.9|1.71|7600000000|7160000000|95.480003356934|1|2024-11-06|15/09/2024|2.02|1.51|7540000000|7010000000|90.220001220703|1|2024-08-08|15/06/2024|2.01|1.6|7000000000|6720000000|74|1|2024-04-25|15/03/2024|-3.34|1.56|6650000000|6360000000|67.080001831055|1|2024-02-06|15/12/2023|1.72|1.76|7100000000|7100000000|76.709999084473|1|2023-11-07|15/09/2023|2.29|1.91|7100000000|6810000000|81.139999389648|1|2023-08-03|15/06/2023|1.34|1.65|6600000000|6450000000|75.680000305176|1|2023-04-27|15/03/2023|1.37|1.53|6400000000|6310000000|83.73999786377|1|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000|84|1|2022-10-27|15/09/2022|1.9|1.52|7000000000|6130000000|70.819999694824|1|2022-08-02|15/06/2022|1.58|1.58|6260000000|6260000000|59.599998474121|1|2022-04-28|15/03/2022|2.12|2.12|6590000000|6590000000|61.590000152588|1|2022-02-01|15/12/2021|0.69|0.69|7240000000|7240000000|68.680000305176|1|2021-10-28|15/09/2021|2.65|2.65|7420000000|7420000000|66.769996643066|1|2021-07-29|15/06/2021|1.87|1.87|6220000000|6220000000|70.059997558594|1|2021-04-29|15/03/2021|2.08|2.08|6420000000|6420000000|64.440002441406|1|2021-02-04|15/12/2020|2.19|2.19|7420000000|7420000000|64.519996643066|1|2020-10-28|15/09/2020|2.11|2.11|6580000000|6580000000|60.009998321533|1
2025-04-06 08:41:52|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|HON|USD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United States|US4385161066|102000|Honeywell International Inc|123.91B|123910000000|190.99|4436215|-3.12|-242.77|190.71-204.63|206.68|648767746|1.05|22.14|38.5B|38500000000|8.76|4.52|2.37|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|237.62|26|300|196.12|49|4|46|-0.0007|0.0212|0.0268|0.0223|0.0135|20.5109|2.6972|2025-07-24|15/06/2025||2.57||10180000000|190.99000549316|1|2025-04-29|15/03/2025||2.21||9600000000|190.99000549316|1|2025-02-06|15/12/2024|2.47|2.46|10100000000|9970000000|222.35000610352|1|2024-10-24|15/09/2024|2.58|2.5|9700000000|9910000000|220.33999633789|1|2024-07-25|15/06/2024|2.49|2.42|9580000000|9410000000|213.64999389648|1|2024-04-25|15/03/2024|2.25|2.17|9100000000|9030000000|194.78999328613|1|2024-02-01|15/12/2023|2.6|2.6|9440000000|9700000000|202.25999450684|1|2023-10-26|15/09/2023|2.27|2.23|9200000000|9230000000|178.08999633789|1|2023-07-27|15/06/2023|2.23|2.21|9100000000|9170000000|208.25999450684|1|2023-04-27|15/03/2023|2.07|1.93|8900000000|8520000000|190.89999389648|1|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000|206.7200012207|1|2022-10-27|15/09/2022|2.25|2.16|8950000000|8990000000|190.27000427246|1|2022-07-28|15/06/2022|2.1|2.1|8950000000|8950000000|183.66000366211|1|2022-04-29|15/03/2022|1.91|1.91|8380000000|8380000000|189.91999816895|1|2022-02-03|15/12/2021|2.09|2.09|8660000000|8660000000|207.55000305176|1|2021-10-22|15/09/2021|2.02|1.99|8470000000|8660000000|224.52000427246|1|2021-07-23|15/06/2021|2.02|1.94|8810000000|8640000000|232.74000549316|1|2021-04-23|15/03/2021|1.92|1.8|8450000000|8080000000|229.25999450684|1|2021-01-29|15/12/2020|2.07|2|8900000000|8400000000|202.83999633789|1|2020-10-30|15/09/2020|1.56|1.49|7800000000|7660000000|164.60000610352|1
2025-04-06 08:42:03|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|IDXX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US45168D1046|11000|IDEXX Laboratories Inc|31.91B|31910000000|393.73|745896|-24.22|-548.88|393.5-405.81|410.76|81039040|1.39|36.85|3.9B|3900000000|10.77|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|496.62|13|566|385|48|4|45|0.0051|0.1944|0.0047|0.0451|0.0241|47.1182|8.3509|2025-08-05|15/06/2025||3.22||1060000000|393.73001098633|1|2025-05-01|15/03/2025||2.86||1000000000|393.73001098633|1|2025-02-03|15/12/2024|2.62|2.39|954280000|933380000|422.04998779297|1|2024-10-31|15/09/2024|2.79|2.68|975540000|979980000|451.07998657227|1|2024-08-06|15/06/2024|2.44|2.89|1000000000|1010000000|455.07998657227|1|2024-05-01|15/03/2024|2.81|2.7|964090000|966410000|492.76000976562|1|2024-02-05|15/12/2023|2.32|2.12|901600000|891080000|527.14001464844|1|2023-11-01|15/09/2023|2.53|2.37|916000000|928720000|399.4700012207|1|2023-08-01|15/06/2023|2.7|2.48|943630000|934770000|554.72998046875|1|2023-05-02|15/03/2023|2.55|2.43|900000000|891360000|489.60000610352|1|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000|482.41000366211|1|2022-11-01|15/09/2022|2.23|2.06|841660000|835190000|359.67999267578|1|2022-08-02|15/06/2022|1.56|1.56|860550000|860550000|398.13000488281|1|2022-05-04|15/03/2022|2.27|2.27|836550000|836550000|435.95999145508|1|2022-02-02|15/12/2021|1.89|1.89|801090000|801090000|513.51000976562|1|2021-11-02|15/09/2021|2.03|2.03|810420000|810420000|666.47998046875|1|2021-07-30|15/06/2021|2.34|2.34|826140000|826140000|704.15997314453|1|2021-05-04|15/03/2021|2.35|2.35|777710000|777710000|549.88000488281|1|2021-02-02|15/12/2020|2.01|2.01|720940000|720940000|492.42001342773|1|2020-10-29|15/09/2020|1.69|1.69|721790000|721790000|422.89001464844|1
2025-04-06 08:42:12|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|ILMN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4523271090|9000|Illumina Inc|11.80B|11800000000|74.16|2557681|-40.27|-156.66|70.64-75.43|76.42|159255385|1.1|-13.23|4.37B|4370000000|-7.69|3.11|4.19|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|147.29|25|242|100|48|4|45|-0.0212|0.9466|0.0121|0.1644|0.0282|93.458|11.6038|2025-08-07|15/06/2025||1.1||1070000000|74.160003662109|1|2025-05-01|15/03/2025||0.9398||1040000000|74.160003662109|1|2025-02-06|15/12/2024|0.95|0.92|1100000000|1070000000|124.68000030518|1|2024-11-04|15/09/2024|1.14|0.88|1080000000|1080000000|149.75999450684|1|2024-08-06|15/06/2024|0.36|0.11|1110000000|1090000000|115.4700012207|1|2024-05-02|15/03/2024|0.09|0.04|1080000000|1050000000|121.16829681396|1|2024-02-08|15/12/2023|0.14|0.01|1120000000|1090000000|138.91400146484|1|2023-11-09|15/09/2023|0.33|0.13|1120000000|1130000000|107.58200073242|1|2023-08-09|15/06/2023|0.32|0.02|1180000000|1160000000|180.91659545898|1|2023-04-25|15/03/2023|0.08|0.01|1090000000|1070000000|222.61799621582|1|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000|202.82179260254|1|2022-11-03|15/09/2022|0.34|0.29|1120000000|1120000000|205.03750610352|1|2022-08-11|15/06/2022|0.57|0.55|1160000000|1160000000|220.89790344238|1|2022-05-05|15/03/2022|1.07|1.04|1220000000|1220000000|307.67999267578|1|2022-02-10|15/12/2021|0.75|0.73|1200000000|1200000000|367.85998535156|1|2021-11-04|15/09/2021|1.45|1.41|1110000000|1110000000|419.57000732422|1|2021-08-05|15/06/2021|1.87|1.82|1130000000|1130000000|504.60000610352|1|2021-04-27|15/03/2021|1.89|1.84|1090000000|1090000000|420.76000976562|1|2021-02-11|15/12/2020|1.22|1.19|953000000|953000000|450|1|2020-10-29|15/09/2020|1.02|0.99|794000000|794000000|309.69000244141|1
2025-04-06 08:42:21|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|INCY|USD|Healthcare|Pharmaceuticals|United States|US45337C1027|2617|Incyte Corporation|11.72B|11720000000|60.58|1856482|9.67|-83.95|60.41-63.57|62.46|193524350|0.76|384.19|4.24B|4240000000|0.16|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|74.35|27|92|52|48|4|45|-0.0071|0.2254|0.0292|-1.3293|0.0633|9.4698|11.0596|2025-08-05|15/06/2025||1.39||1150000000|60.580001831055|1|2025-05-06|15/03/2025||1.04||990990000|60.580001831055|1|2025-02-10|15/12/2024|1.43|1.51|1180000000|1140000000|74.129997253418|1|2024-10-29|15/09/2024|1.07|1.03|1140000000|1080000000|65.690002441406|1|2024-07-30|15/06/2024|-1.82|0.87|1040000000|1020000000|68.589996337891|1|2024-04-30|15/03/2024|0.64|0.82|880890000|925000000|52.560001373291|1|2024-02-13|15/12/2023|1.06|1.14|1010000000|1010000000|57.840000152588|1|2023-10-31|15/09/2023|0.76|0.88|919000000|963310000|52.159999847412|1|2023-08-01|15/06/2023|0.99|0.71|954610000|911680000|63.720001220703|1|2023-05-02|15/03/2023|0.37|0.55|808670000|856720000|75.339996337891|1|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000|84.360000610352|1|2022-11-01|15/09/2022|0.6|0.57|823300000|845600000|74.339996337891|1|2022-08-02|15/06/2022|0.72|0.72|911400000|911400000|77.400001525879|1|2022-05-03|15/03/2022|0.17|0.17|733240000|733240000|76.050003051758|1|2022-02-08|15/12/2021|2.54|2.54|862850000|862850000|73.349998474121|1|2021-11-02|15/09/2021|0.82|0.82|812990000|812990000|69.349998474121|1|2021-08-03|15/06/2021|0.67|0.67|705710000|705710000|78.470001220703|1|2021-05-04|15/03/2021|0.24|0.24|604720000|604720000|85.519996643066|1|2021-02-09|15/12/2020|0.68|0.68|789510000|789510000|93.620002746582|1|2020-11-05|15/09/2020|-0.07|-0.07|620640000|620640000|91.209999084473|1
2025-04-06 08:42:31|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|INTC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US4581401001|108900|Intel Corporation|86.56B|86560000000|19.85|103540398|-48.72|-38.86|19.7-22.2|22.43|4360591639|1.02|-4.55|53.1B|53100000000|-4.38|0.5|2.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.96|46|31|17.7|48|4|45|-0.016|0.4445|-0.0117|-0.6494|25917713.6796|17.1927|61360550.2093|2025-07-24|15/06/2025||0.0629||12820000000|19.85000038147|1|2025-04-24|15/03/2025||0.0033||12250000000|19.85000038147|1|2025-01-30|15/12/2024|0.13|0.12|14260000000|13830000000|19.75|1|2024-10-31|15/09/2024|-0.46|-0.02|13300000000|13020000000|22.299999237061|1|2024-08-01|15/06/2024|0.02|0.1|12830000000|12930000000|30.739999771118|1|2024-04-25|15/03/2024|0.18|0.18|12720000000|12720000000|34.5|1|2024-01-25|15/12/2023|0.54|0.45|15400000000|15160000000|49.090000152588|1|2023-10-26|15/09/2023|0.41|0.22|14200000000|13530000000|32.830001831055|1|2023-07-27|15/06/2023|0.13|-0.04|12900000000|12090000000|34.360000610352|1|2023-04-27|15/03/2023|-0.04|-0.16|11700000000|11040000000|29.049999237061|1|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000|29.700000762939|1|2022-10-27|15/09/2022|0.59|0.34|15300000000|15430000000|27.209999084473|1|2022-07-28|15/06/2022|0.29|0.29|15320000000|15320000000|40.180000305176|1|2022-04-28|15/03/2022|0.87|0.87|18350000000|18350000000|45.220001220703|1|2022-01-26|15/12/2021|1.09|1.09|19530000000|19530000000|51|1|2021-10-21|15/09/2021|1.71|1.71|18090000000|18090000000|55.369998931885|1|2021-07-22|15/06/2021|1.28|1.28|18530000000|18530000000|56.229999542236|1|2021-04-22|15/03/2021|1.39|1.39|18570000000|18570000000|63.700000762939|1|2021-01-21|15/12/2020|1.52|1.52|19980000000|19980000000|58.669998168945|1|2020-10-22|15/09/2020|1.11|1.11|18330000000|18330000000|53.5|1
2025-04-06 08:42:40|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|INTU|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US4612021034|18800|Intuit Inc|156.98B|156980000000|561.53|1916026|-11.67|-714.78|560.94-594.21|598.53|279562000|1.27|52.19|17.17B|17170000000.000002|10.85|4.16|0.74|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|703.51|33|860|530|48|4|46|0.0094|0.1895|0.018|3.9802|0.263|-48.932|10.6628|2025-05-22|15/04/2025||10.91||7570000000|561.53002929688|1|2025-02-25|15/01/2025|3.32|2.58|3960000000|3830000000|567.23999023438|1|2024-11-21|15/10/2024|2.5|2.36|3280000000|3140000000|650.59997558594|1|2024-08-22|15/07/2024|1.99|1.85|3180000000|3080000000|670.48999023438|1|2024-05-23|15/04/2024|9.88|9.38|6740000000|6650000000|670.27001953125|1|2024-02-22|15/01/2024|2.63|2.3|3400000000|3390000000|638.27001953125|1|2023-11-28|15/10/2023|2.47|1.98|3000000000|2880000000|561.22998046875|1|2023-08-24|15/07/2023|1.65|1.43|2700000000|2640000000|500.85998535156|1|2023-05-23|15/04/2023|8.92|8.49|6020000000|6090000000|454.10998535156|1|2023-02-23|15/01/2023|2.2|1.47|3000000000|2910000000|406.38000488281|1|2022-11-29|15/10/2022|1.66|1.19|2600000000|2500000000|385.64001464844|1|2022-08-23|15/07/2022|1.1|1.1|2410000000|2410000000|446.11999511719|1|2022-05-24|15/04/2022|7.65|7.65|5630000000|5630000000|371.36999511719|1|2022-02-24|15/01/2022|1.55|1.55|2670000000|2670000000|467|1|2021-11-18|15/10/2021|1.53|1.53|2010000000|2010000000|635.05999755859|1|2021-08-24|15/07/2021|1.97|1.97|2560000000|2560000000|552.48999023438|1|2021-05-25|15/04/2021|6.07|6.07|4170000000|4170000000|440.41000366211|1|2021-02-23|15/01/2021|0.68|0.68|1580000000|1580000000|401.54998779297|1|2020-11-19|15/10/2020|0.94|0.94|1320000000|1320000000|354.73999023438|1|2020-08-25|15/07/2020|1.81|1.81|1820000000|1820000000|333.11999511719|1
2025-04-06 08:42:50|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|ISRG|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US46120E6023|15638|Intuitive Surgical Inc|161.79B|161790000000|451.58|2115135|16.27|-616|451.02-480.56|494.61|358274567|1.39|69.82|8.35B|8350000000|6.54|||2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|622.28|33|711|350|48|4|45|0.0067|1.9562|0.0195|0.0328|0.0388|27.0702|14.3167|2025-07-17|15/06/2025||1.97||2340000000|451.57998657227|1|2025-04-22|15/03/2025||1.74||2190000000|451.57998657227|1|2025-01-23|15/12/2024|2.21|1.75|2410000000|2200000000|610.45001220703|1|2024-10-17|15/09/2024|1.84|1.64|2040000000|2010000000|476.58999633789|1|2024-07-18|15/06/2024|1.78|1.54|2010000000|1970000000|426.23001098633|1|2024-04-18|15/03/2024|1.5|1.42|1890000000|1870000000|374.17001342773|1|2024-01-23|15/12/2023|1.6|1.48|1930000000|1890000000|375.80999755859|1|2023-10-19|15/09/2023|1.46|1.42|1740000000|1770000000|275.51998901367|1|2023-07-20|15/06/2023|1.42|1.33|1760000000|1740000000|349.70001220703|1|2023-04-18|15/03/2023|1.23|1.19|1700000000|1590000000|268.89001464844|1|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000|255.97999572754|1|2022-10-18|15/09/2022|1.19|1.19|1560000000|1560000000|190.11999511719|1|2022-07-21|15/06/2022|1.14|1.14|1520000000|1520000000|219.2200012207|1|2022-04-21|15/03/2022|1.13|1.13|1490000000|1490000000|302.89999389648|1|2022-01-20|15/12/2021|1.3|1.3|1550000000|1550000000|293.45999145508|1|2021-10-19|15/09/2021|1.19|1.19|1400000000|1400000000|332.29998779297|1|2021-07-20|15/06/2021|1.31|1.31|1460000000|1460000000|310.72970581055|1|2021-04-20|15/03/2021|3.52|1.17|1290000000|1290000000|270.39639282227|1|2021-01-21|15/12/2020|3.58|1.19|1330000000|1330000000|266.18969726562|1|2020-10-15|15/09/2020|2.77|0.92|1080000000|1080000000|250.35975646973|1
2025-04-06 08:42:59|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|JD|USD|Consumer Cyclicals|Diversified Retail|United States|US47215P1066|517124|JD.com Inc Adr|53.43B|53430000000|36.81|13263639|41.47|-47.82|34.86-36.91|39.9|1451500000|0.44|11.85|1.16T|1160000000000|27.66|0.98|2.66|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|399.52|40|509.69|222.21|43|4|41|0.0137|-0.0255|0.0212|-0.6851|0.0782|-2.2251|0.1195|2025-05-15|15/03/2025||7.08||289520000000|36.810001373291|1|2025-03-06|15/12/2024|7.42|5.44|347000000000|322290000000|43.759998321533|1|2024-11-14|15/09/2024|8.68|7.5|260400000000|260470000000|35.689998626709|1|2024-08-15|15/06/2024|9.36|6.24|291400000000|291470000000|25.89999961853|1|2024-05-16|15/03/2024|5.65|4.69|260050000000|258030000000|33.619998931885|1|2024-03-06|15/12/2023|5.3|4.51|306100000000|299700000000|21.440000534058|1|2023-11-15|15/09/2023|6.7|5.9|247700000000|247580000000|26.709999084473|1|2023-08-16|15/06/2023|5.39|4.92|287900000000|279920000000|35.970001220703|1|2023-05-11|15/03/2023|4.76|3.49|243000000000|241450000000|35.099998474121|1|2023-03-09|15/12/2022|4.81|3.61|295400000000|296560000000|46.979999542236|1|2022-11-18|15/09/2022|6.27|4.86|243500000000|243040000000|57.520000457764|1|2022-08-23|15/06/2022|4.06|4.06|267600000000|267600000000|55.319999694824|1|2022-05-17|15/03/2022|2.53|2.53|239660000000|239660000000|50.261898040771|1|2022-03-10|15/12/2021|2.21|2.21|275910000000|275910000000|60.864398956299|1|2021-11-18|15/09/2021|3.16|2.01|218710000000|215020000000|81.103759765625|1|2021-08-23|15/06/2021|2.9|2.6|253800000000|248280000000|62.054374694824|1|2021-05-19|15/03/2021|2.47|2.29|203180000000|191920000000|68.023765563965|1|2021-03-11|15/12/2020|1.49|1.22|224330000000|219810000000|87.131675720215|1|2020-11-16|15/09/2020|3.42|2.69|174210000000|169890000000|89.814002990723|1|2020-08-17|15/06/2020|3.51|2.71|201050000000|190810000000|62.060001373291|1
2025-04-06 08:43:09|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|KDP|USD|Consumer Non-Cyclicals|Beverages|United States|US49271V1008|29400|Keurig Dr Pepper Inc|45.87B|45870000000|33.81|12992246|9.88|-38.28|33.78-36.12|35.63|1356750877|0.63|32.12|15.35B|15350000000|1.06|0.92|2.72|2025-04-24 00:00:00|2025-04-24|sell|strong_buy|strong_buy|buy|strong_buy|neutral|neutral|strong_buy|buy|37.86|20|42|33.23|48|4|45|0.0033|-0.0994|0.0039|0.0351|0.0289|20.8229|6.2167|2025-07-24|15/06/2025||0.4914||4120000000|33.810001373291|1|2025-04-24|15/03/2025||0.3829||3560000000|33.810001373291|1|2025-02-25|15/12/2024|0.58|0.57|4070000000|4020000000|34.119998931885|1|2024-10-24|15/09/2024|0.51|0.51|3890000000|3920000000|36.700000762939|1|2024-07-25|15/06/2024|0.45|0.45|3930000000|3920000000|32.770000457764|1|2024-04-25|15/03/2024|0.38|0.35|3470000000|3410000000|32.340000152588|1|2024-02-22|15/12/2023|0.55|0.54|3870000000|3920000000|31.60000038147|1|2023-10-26|15/09/2023|0.48|0.47|3810000000|3770000000|29.10000038147|1|2023-07-27|15/06/2023|0.42|0.4|3790000000|3690000000|32.540000915527|1|2023-04-27|15/03/2023|0.34|0.33|3350000000|3300000000|35.5|1|2023-02-23|15/12/2022|0.5|0.5|3800000000|3790000000|35.779998779297|1|2022-10-27|15/09/2022|0.46|0.46|3620000000|3630000000|38.759998321533|1|2022-07-28|15/06/2022|0.39|0.39|3550000000|3550000000|37.110000610352|1|2022-04-28|15/03/2022|0.33|0.33|3080000000|3080000000|37.860000610352|1|2022-02-24|15/12/2021|0.45|0.45|3390000000|3390000000|38.060001373291|1|2021-10-28|15/09/2021|0.44|0.44|3250000000|3250000000|34.200000762939|1|2021-07-29|15/06/2021|0.38|0.38|3140000000|3140000000|35.330001831055|1|2021-04-29|15/03/2021|0.33|0.33|2900000000|2900000000|35.209999084473|1|2021-02-25|15/12/2020|0.39|0.39|3120000000|3120000000|31.459999084473|1|2020-10-29|15/09/2020|0.39|0.39|3020000000|3020000000|27.729999542236|1
2025-04-06 08:43:19|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|KLAC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US4824801009|15115|KLA Corporation|76.61B|76610000000|576.53|1122946|-15.57|-896.32|559.76-600|620.82|132886746|1.27|24.38|10.85B|10850000000|23.9|6.8|1.18|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|820.53|28|950|655|48|4|45|0.009|0.1549|0.0449|0.0792|0.0372|17.5|4.4836|2025-07-24|15/06/2025||7.96||3000000000|576.53002929688|1|2025-04-24|15/03/2025||8.07||3010000000|576.53002929688|1|2025-01-30|15/12/2024|8.2|7.75|3080000000|2940000000|712.96997070312|1|2024-10-30|15/09/2024|7.33|7.04|2840000000|2750000000|696.22998046875|1|2024-07-24|15/06/2024|6.6|6.15|2570000000|2520000000|807.65997314453|1|2024-04-25|15/03/2024|5.26|5.03|2360000000|2320000000|656.53997802734|1|2024-01-25|15/12/2023|6.16|5.89|2490000000|2450000000|638.45001220703|1|2023-10-25|15/09/2023|5.74|5.37|2400000000|2350000000|470.26000976562|1|2023-07-27|15/06/2023|5.4|4.86|2350000000|2260000000|457.85000610352|1|2023-04-26|15/03/2023|5.49|5.36|2430000000|2380000000|357.75|1|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000|422.61999511719|1|2022-10-26|15/09/2022|7.06|7.06|2720000000|2720000000|304.86999511719|1|2022-07-28|15/06/2022|5.81|5.81|2490000000|2490000000|361.14001464844|1|2022-04-28|15/03/2022|5.13|5.13|2290000000|2290000000|314.7799987793|1|2022-01-27|15/12/2021|5.59|5.59|2350000000|2350000000|380.60000610352|1|2021-10-27|15/09/2021|4.64|4.64|2080000000|2080000000|341.9700012207|1|2021-07-29|15/06/2021|4.43|4.43|1930000000|1930000000|315.57000732422|1|2021-04-29|15/03/2021|3.85|3.85|1800000000|1800000000|324.83999633789|1|2021-02-03|15/12/2020|3.24|3.24|1650000000|1650000000|298.7799987793|1|2020-10-28|15/09/2020|3.03|3.03|1540000000|1540000000|198.58999633789|1
2025-04-06 08:43:28|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|KHC|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US5007541064|36000|Kraft Heinz Co|35.42B|35420000000|29.68|10873273|-19.91|-38.96|29.65-31.15|30.81|1193398368|0.38|13.18|25.85B|25850000000|2.27|1.6|5.39|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.59|23|56.91|26|48|4|45|-0.0105|0.0191|-0.0008|0.0305|0.041|17.2269|2.6212|2025-07-30|15/06/2025||0.6892||6270000000|29.680000305176|1|2025-04-30|15/03/2025||0.606||6030000000|29.680000305176|1|2025-02-12|15/12/2024|0.84|0.78|6580000000|6690000000|29.579999923706|1|2024-10-30|15/09/2024|0.75|0.74|6400000000|6430000000|34.799999237061|1|2024-07-31|15/06/2024|0.78|0.74|6480000000|6560000000|33.840000152588|1|2024-05-01|15/03/2024|0.69|0.69|6410000000|6430000000|38.610000610352|1|2024-02-14|15/12/2023|0.78|0.77|6900000000|6980000000|36.130001068115|1|2023-11-01|15/09/2023|0.72|0.66|6570000000|6720000000|31.459999084473|1|2023-08-02|15/06/2023|0.79|0.76|6720000000|6820000000|35.880001068115|1|2023-05-03|15/03/2023|0.68|0.6|6490000000|6380000000|39.450000762939|1|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000|39.880001068115|1|2022-10-26|15/09/2022|0.63|0.63|6510000000|6510000000|37.060001373291|1|2022-07-27|15/06/2022|0.7|0.7|6550000000|6550000000|38.639999389648|1|2022-04-27|15/03/2022|0.6|0.6|6050000000|6050000000|42.310001373291|1|2022-02-16|15/12/2021|0.79|0.79|6710000000|6710000000|34.680000305176|1|2021-10-27|15/09/2021|0.65|0.65|6320000000|6320000000|36.439998626709|1|2021-08-04|15/06/2021|0.78|0.78|6620000000|6620000000|38.939998626709|1|2021-04-29|15/03/2021|0.72|0.72|6390000000|6390000000|40.119998931885|1|2021-02-11|15/12/2020|0.8|0.8|6940000000|6940000000|33.889999389648|1|2020-10-29|15/09/2020|0.7|0.7|6440000000|6440000000|29.219999313354|1
2025-04-06 08:43:37|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|LRCX|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5128073062|18300|Lam Research Corp|75.85B|75850000000|59.09|12742131|-38.99|-113|57.97-63.07|65.22|1283662000|1.47|18.08|16.21B|16210000000|3.3|0.92|1.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95.58|33|125|75|48|4|45|0.0265|0.2041|0.0591|0.0498|0.0424|2.5082|3.3784|2025-07-30|15/06/2025||0.9779||4600000000|59.090000152588|1|2025-04-23|15/03/2025||0.9951||4630000000|59.090000152588|1|2025-01-29|15/12/2024|0.91|0.88|4380000000|4310000000|74.51000213623|1|2024-10-23|15/09/2024|0.86|0.81|4170000000|4050000000|73|1|2024-07-31|15/06/2024|8.14|7.58|3870000000|3820000000|85.486000061035|1|2024-04-24|15/03/2024|7.79|7.29|3790000000|3720000000|88.741996765137|1|2024-01-24|15/12/2023|7.52|7.07|3760000000|3700000000|83.039001464844|1|2023-10-18|15/09/2023|6.85|6.07|3480000000|3410000000|64.995002746582|1|2023-07-26|15/06/2023|5.98|5.11|3210000000|3160000000|65.024002075195|1|2023-04-19|15/03/2023|6.99|6.52|3870000000|3810000000|49.536998748779|1|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000|48.75|1|2022-10-19|15/09/2022|10.42|10.42|5070000000|5070000000|32.206001281738|1|2022-07-27|15/06/2022|8.83|8.83|4640000000|4640000000|44.720001220703|1|2022-04-20|15/03/2022|7.4|7.4|4060000000|4060000000|47.919998168945|1|2022-01-26|15/12/2021|8.53|8.53|4230000000|4230000000|58.819999694824|1|2021-10-20|15/09/2021|8.36|8.23|4300000000|4320000000|57.080001831055|1|2021-07-28|15/06/2021|8.09|7.59|4150000000|4030000000|62.259998321533|1|2021-04-21|15/03/2021|7.49|6.62|3850000000|3720000000|61.299999237061|1|2021-01-27|15/12/2020|6.03|5.73|3460000000|3340000000|55.270000457764|1|2020-10-21|15/09/2020|5.67|5.2|3180000000|3110000000|36.360000610352|1
2025-04-06 08:43:49|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|LULU|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US5500211090|39000|Lululemon Athletica Inc|31.81B|31810000000|263.7|2155399|-26.11|-423.32|234.84-271.75|255.65|120637192|1.31|18.01|10.59B|10590000000|14.67|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|356.95|36|500|194|67|4|62|0.0189|0.063|0.0237|0.2609|0.0825|44.7256|5.3093|2025-05-29|15/04/2025||2.72||2360000000|263.70001220703|1|2025-03-27|15/01/2025|6.14|5.82|3610000000|3570000000|337.79000854492|1|2024-12-05|15/10/2024|2.87|2.71|2400000000|2360000000|342.26998901367|1|2024-08-29|15/07/2024|3.15|2.94|2400000000|2410000000|258.82998657227|1|2024-06-05|15/04/2024|2.54|2.4|2210000000|2200000000|306.7799987793|1|2024-03-21|15/01/2024|5.29|5|3210000000|3200000000|469.04998779297|1|2023-12-07|15/10/2023|2.53|2.28|2200000000|2190000000|460.67001342773|1|2023-08-31|15/07/2023|2.68|2.53|2200000000|2170000000|376.73001098633|1|2023-06-01|15/04/2023|2.28|1.96|2000000000|1920000000|331.92999267578|1|2023-03-28|15/01/2023|4.4|4.26|2800000000|2700000000|317.2200012207|1|2022-12-08|15/10/2022|2|1.96|1900000000|1810000000|372.32998657227|1|2022-09-01|15/07/2022|2.2|2.2|1870000000|1870000000|299.95999145508|1|2022-06-02|15/04/2022|1.48|1.48|1610000000|1610000000|289.95999145508|1|2022-03-29|15/01/2022|3.37|3.37|2130000000|2130000000|331.7799987793|1|2021-12-09|15/10/2021|1.62|1.62|1450000000|1450000000|426|1|2021-09-08|15/07/2021|1.65|1.65|1450000000|1450000000|386.45999145508|1|2021-06-03|15/04/2021|1.16|1.16|1230000000|1230000000|320.7799987793|1|2021-03-30|15/01/2021|2.58|2.58|1730000000|1730000000|316.16000366211|1|2020-12-10|15/10/2020|1.16|1.16|1120000000|1120000000|363.55999755859|1|2020-09-08|15/07/2020|0.74|0.74|902940000|902940000|361.41000366211|1
2025-04-06 08:43:59|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|MAR|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5719032022|418000|Marriott International Inc|59.16B|59160000000|214.58|1792552|-15.5|-307.52|212.56-222.66|224.62|275695298|1.59|25.93|6.62B|6620000000|8.36|2.52|1.17|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|289.17|26|348|205|49|4|46|0.0011|0.0531|0.0031|0.1111|0.0332|47.7859|2.0276|2025-08-05|15/06/2025||2.75||6770000000|214.58000183105|1|2025-04-30|15/03/2025||2.26||6200000000|214.58000183105|1|2025-02-11|15/12/2024|2.45|2.37|6430000000|6370000000|304.45001220703|1|2024-11-04|15/09/2024|2.26|2.31|6260000000|6270000000|260.57000732422|1|2024-07-31|15/06/2024|2.5|2.47|6440000000|6470000000|238.77000427246|1|2024-05-01|15/03/2024|2.13|2.17|5980000000|5950000000|236.13000488281|1|2024-02-13|15/12/2023|3.57|2.12|6090000000|6200000000|248.83999633789|1|2023-11-02|15/09/2023|2.11|2.1|5930000000|5860000000|188.80000305176|1|2023-08-01|15/06/2023|2.26|2.17|6080000000|5940000000|201.80999755859|1|2023-05-02|15/03/2023|2.09|1.85|5620000000|5450000000|170.13999938965|1|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000|174.36999511719|1|2022-11-03|15/09/2022|1.69|1.68|5310000000|5344000000|152.99000549316|1|2022-08-02|15/06/2022|1.8|1.8|5340000000|5340000000|159.57000732422|1|2022-05-04|15/03/2022|1.25|1.25|4200000000|4200000000|173.03999328613|1|2022-02-15|15/12/2021|1.3|1.3|4450000000|4450000000|171.33000183105|1|2021-11-03|15/09/2021|0.99|0.99|3950000000|3950000000|160.05999755859|1|2021-08-03|15/06/2021|0.79|0.79|3150000000|3150000000|144.86999511719|1|2021-05-10|15/03/2021|0.1|0.1|2320000000|2320000000|146.69000244141|1|2021-02-18|15/12/2020|0.12|0.12|2170000000|2170000000|131.33999633789|1|2020-11-06|15/09/2020|0.06|0.06|2250000000|2250000000|100.91000366211|1
2025-04-06 08:44:09|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|MRVL|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5738741041|7042|Marvell Technology Inc|42.81B|42810000000|49.43|16683569|-31.96|-127.48|47.31-52.86|55.64|866100000|1.42|-67.24|5.77B|5770000000|-1.02|0.24|0.49|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112.79|40|140|80.9|50|4|48|0.0128|0.2053|-0.0103|0.0329|0.04|30.359|8.0736|2025-05-22|15/04/2025||0.612||1870000000|49.430000305176|1|2025-03-05|15/01/2025|0.6|0.59|1820000000|1800000000|88.330001831055|1|2024-12-03|15/10/2024|0.43|0.41|1520000000|1450000000|96.860000610352|1|2024-08-29|15/07/2024|0.3|0.3|1270000000|1250000000|68.440002441406|1|2024-05-30|15/04/2024|0.24|0.24|1160000000|1170000000|75.779998779297|1|2024-03-07|15/01/2024|0.46|0.46|1430000000|1420000000|81.370002746582|1|2023-11-30|15/10/2023|0.41|0.4|1420000000|1400000000|56.099998474121|1|2023-08-24|15/07/2023|0.33|0.32|1340000000|1330000000|61.5|1|2023-05-25|15/04/2023|0.31|0.29|1320000000|1300000000|45.979999542236|1|2023-03-02|15/01/2023|0.46|0.46|1420000000|1400000000|45.360000610352|1|2022-12-01|15/10/2022|0.57|0.59|1540000000|1560000000|46.520000457764|1|2022-08-25|15/07/2022|0.57|0.57|1520000000|1520000000|52.240001678467|1|2022-05-26|15/04/2022|0.52|0.52|1450000000|1450000000|53.959999084473|1|2022-03-03|15/01/2022|0.5|0.5|1340000000|1340000000|67.669998168945|1|2021-12-02|15/10/2021|0.43|0.43|1210000000|1210000000|70.949996948242|1|2021-08-26|15/07/2021|0.34|0.34|1080000000|1080000000|63.200000762939|1|2021-06-07|15/04/2021|0.29|0.29|832280000|832280000|48.700000762939|1|2021-03-03|15/01/2021|0.29|0.29|797820000|797820000|47.830001831055|1|2020-12-03|15/10/2020|0.25|0.25|750140000|750140000|45.619998931885|1|2020-08-27|15/07/2020|0.21|0.21|727300000|727300000|35.610000610352|1
2025-04-06 08:44:19|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|MTCH|USD|Technology|Software \u0026 IT Services|United States|US57667L1070|2505|Match Group Inc|7.2B|7200000000|28.74|5150694|-14.74|-38.84|28.71-30.23|30.18|250429132|1.44|13.71|3.48B|3480000000|2.12|0.76|2.64|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.44|24|52|32|39|4|36|0.0043|0.0483|0.0051|-0.2235|0.034|32.3003|6.6875|2025-08-05|15/06/2025||0.5059||849820000|28.739999771118|1|2025-05-06|15/03/2025||0.3885||830550000|28.739999771118|1|2025-02-04|15/12/2024|0.59|0.56|860000000|859400000|35.400001525879|1|2024-11-06|15/09/2024|0.51|0.48|895000000|902860000|36.939998626709|1|2024-07-30|15/06/2024|0.48|0.48|864070000|856500000|33.200000762939|1|2024-05-07|15/03/2024|0.44|0.41|859650000|855790000|32.240001678467|1|2024-01-30|15/12/2023|0.81|0.5|866200000|861330000|38.380001068115|1|2023-10-31|15/09/2023|0.57|0.53|882000000|879900000|34.040000915527|1|2023-08-01|15/06/2023|0.48|0.44|830000000|811360000|46.509998321533|1|2023-05-02|15/03/2023|0.42|0.41|787000000|794120000|35.970001220703|1|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000|52.400001525879|1|2022-11-01|15/09/2022|0.44|0.52|809500000|795500000|43.200000762939|1|2022-08-02|15/06/2022|-0.11|-0.11|794510000|794510000|73.529998779297|1|2022-05-03|15/03/2022|0.6|0.6|798630000|798630000|80.690002441406|1|2022-02-01|15/12/2021|-0.6|-0.6|806070000|806070000|112.69999694824|1|2021-11-02|15/09/2021|0.43|0.43|801840000|801840000|154.08999633789|1|2021-08-03|15/06/2021|0.46|0.46|707760000|707760000|161.33999633789|1|2021-05-04|15/03/2021|0.57|0.57|667610000|667610000|148.44000244141|1|2021-02-02|15/12/2020|0.48|0.48|651410000|651410000|145.94999694824|1|2020-11-04|15/09/2020|0.45|0.45|639770000|639770000|121.62999725342|1
2025-04-06 08:44:28|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|MELI|USD|Technology|Software \u0026 IT Services|United States|US58733R1023|84207|MercadoLibre Inc|93.35B|93350000000|1841.29|427194|22.61|-2374.54|1807.2-1894.32|1945.55|50697375|1.64|48.97|20.78B|20780000000|37.69|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|2504.13|24|3000|1840|48|4|45|0.052|0.6282|0.0589|-0.3335|0.0804|42.8118|9.9009|2025-07-30|15/06/2025||11.06||6090000000|1841.2900390625|1|2025-05-08|15/03/2025||8.33||5470000000|1841.2900390625|1|2025-02-20|15/12/2024|12.61|8.05|6060000000|5790000000|2075.7900390625|1|2024-11-06|15/09/2024|7.83|10.57|5310000000|5270000000|2090.0100097656|1|2024-08-01|15/06/2024|10.48|8.53|5070000000|4640000000|1668.9000244141|1|2024-05-02|15/03/2024|6.78|6.12|4330000000|3870000000|1456.5100097656|1|2024-02-22|15/12/2023|3.25|3.25|4260000000|4260000000|1737.7700195312|1|2023-11-01|15/09/2023|7.16|5.88|3760000000|3570000000|1240.7399902344|1|2023-08-02|15/06/2023|5.16|4.36|3420000000|3270000000|1210.4000244141|1|2023-05-03|15/03/2023|3.97|2.81|3000000000|2870000000|1255.7399902344|1|2023-02-23|15/12/2022|3.25|2.46|3000000000|2960000000|1118.2600097656|1|2022-11-03|15/09/2022|2.56|2.43|2690000000|2680000000|851.28002929688|1|2022-08-03|15/06/2022|2.43|2.43|2600000000|2600000000|837.59002685547|1|2022-05-05|15/03/2022|1.3|1.3|2250000000|2250000000|1023.2100219727|1|2022-02-22|15/12/2021|-0.92|-0.92|2130000000|2130000000|937.26000976562|1|2021-11-04|15/09/2021|1.92|1.92|1860000000|1860000000|1531.9300537109|1|2021-08-04|15/06/2021|1.37|1.37|1700000000|1700000000|1575.6999511719|1|2021-05-05|15/03/2021|-0.68|-0.68|1380000000|1380000000|1526.9100341797|1|2021-03-01|15/12/2020|-1.02|-1.02|1330000000|1330000000|1638.1099853516|1|2020-11-04|15/09/2020|0.28|0.28|1120000000|1120000000|1233.9699707031|1
2025-04-06 08:44:38|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|META|USD|Technology|Software \u0026 IT Services|United States|US30303M1027|74067|Meta Platforms Inc|1.28T|1280000000000|504.73|16967167|-4.29|-740.91|494.2-518|531.62|2533659265|1.2|20.72|164.5B|164500000000|24.61|2.1|0.42|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|762.99|67|935|505|48|4|45|0.0189|0.1113|0.0678|0.1244|0.1056|29.4396|8.9729|2025-07-23|15/06/2025||5.79||44850000000|504.73001098633|1|2025-04-30|15/03/2025||5.24||41480000000|504.73001098633|1|2025-01-29|15/12/2024|8.02|6.73|48390000000|47030000000|674.33001708984|1|2024-10-30|15/09/2024|6.03|5.21|40590000000|40180000000|593.28002929688|1|2024-07-31|15/06/2024|5.16|4.7|39070000000|38260000000|463.19000244141|1|2024-04-24|15/03/2024|4.71|4.32|36460000000|36140000000|496.10000610352|1|2024-02-01|15/12/2023|5.33|4.96|40110000000|39020000000|390.14001464844|1|2023-10-25|15/09/2023|4.39|3.64|34150000000|33570000000|312.54998779297|1|2023-07-26|15/06/2023|2.98|2.91|32000000000|31080000000|294.4700012207|1|2023-04-26|15/03/2023|2.2|2.02|28650000000|27610000000|207.55000305176|1|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000|148.9700012207|1|2022-10-26|15/09/2022|1.64|1.64|27710000000|27710000000|137.50999450684|1|2022-07-27|15/06/2022|2.46|2.46|28820000000|28820000000|159.14999389648|1|2022-04-27|15/03/2022|2.72|2.72|27910000000|27910000000|180.94999694824|1|2022-02-02|15/12/2021|3.67|3.67|33670000000|33670000000|319|1|2021-10-25|15/09/2021|3.22|3.19|29010000000|29490000000|324.60998535156|1|2021-07-28|15/06/2021|3.61|3.61|29080000000|27850000000|367.80999755859|1|2021-04-28|15/03/2021|3.3|2.35|26170000000|23730000000|303.57000732422|1|2021-01-27|15/12/2020|3.88|3.19|28070000000|26360000000|282.04998779297|1|2020-10-29|15/09/2020|2.71|1.9|21470000000|19800000000|267.67001342773|1
2025-04-06 08:44:48|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|MCHP|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5950171042|22300|Microchip Technology Inc|19.48B|19480000000|36.22|10632816|-58.64|-100.57|36.1-40.18|40.71|537818969|1.5|65.19|4.76B|4760000000|0.57|1.82|5.02|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.61|24|80|53|48|4|45|0.0114|0.1717|0.0678|-0.0071|0.0227|13.1511|5.7509|2025-08-05|15/06/2025||0.1714||1000000000|36.220001220703|1|2025-05-12|15/03/2025||0.1044||962760000|36.220001220703|1|2025-02-06|15/12/2024|0.2|0.29|1030000000|1050000000|53.5|1|2024-11-05|15/09/2024|0.46|0.43|1160000000|1150000000|74.470001220703|1|2024-08-01|15/06/2024|0.53|0.52|1240000000|1240000000|88.779998779297|1|2024-05-06|15/03/2024|0.57|0.57|1330000000|1330000000|91.360000610352|1|2024-02-01|15/12/2023|1.08|1.05|1770000000|1780000000|85.180000305176|1|2023-11-02|15/09/2023|1.62|1.62|2250000000|2250000000|71.040000915527|1|2023-08-03|15/06/2023|1.64|1.64|2290000000|2290000000|90.269996643066|1|2023-05-04|15/03/2023|1.64|1.62|2230000000|2230000000|76.25|1|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000|81.160003662109|1|2022-11-03|15/09/2022|1.46|1.06|2070000000|1649000000|60.639999389648|1|2022-08-02|15/06/2022|1.37|1.37|1960000000|1960000000|69.160003662109|1|2022-05-09|15/03/2022|1.35|1.35|1840000000|1840000000|67.559997558594|1|2022-02-03|15/12/2021|1.2|1.2|1760000000|1760000000|79.040000915527|1|2021-11-04|15/09/2021|1.07|1.06|1650000000|1650000000|79.769996643066|1|2021-08-03|15/06/2021|0.99|1.91|1570000000|1550000000|72.495002746582|1|2021-05-06|15/03/2021|1.85|1.74|1470000000|1460000000|72.819999694824|1|2021-02-04|15/12/2020|1.62|1.58|1350000000|1350000000|69.934997558594|1|2020-11-05|15/09/2020|1.56|1.43|1310000000|1260000000|56.659999847412|1
2025-04-06 08:44:57|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|MU|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5951121038|48000|Micron Technology Inc|72.33B|72330000000|64.72|23522121|-47.63|-157.54|63.86-71.34|74.34|1117571525|1.18|15.6|31.32B|31320000000|4.21|0.46|0.71|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129.08|43|200|75|48|4|46|0.0025|0.1952|0.0334|1.0796|0.0393|1.1017|2.6115|2025-06-25|15/05/2025||1.57||8480000000|64.720001220703|1|2025-03-20|15/02/2025|1.56|1.44|8050000000|7910000000|102.05999755859|1|2024-12-18|15/11/2024|1.79|1.73|8710000000|8680000000|108.59999847412|1|2024-09-25|15/08/2024|1.18|1.11|7750000000|7650000000|94|1|2024-06-26|15/05/2024|0.62|0.48|6810000000|6660000000|141.11999511719|1|2024-03-20|15/02/2024|0.42|-0.26|5820000000|5330000000|94|1|2023-12-20|15/11/2023|-0.95|-1.01|4730000000|4550000000|82.169998168945|1|2023-09-27|15/08/2023|-1.07|-1.15|4010000000|3930000000|67.940002441406|1|2023-06-28|15/05/2023|-1.43|-1.59|3750000000|3670000000|66.790000915527|1|2023-03-28|15/02/2023|-1.91|-0.66|3690000000|3740000000|59.790000915527|1|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000|50.680000305176|1|2022-09-29|15/08/2022|1.45|1.45|6640000000|6640000000|51|1|2022-06-30|15/05/2022|2.59|2.59|8640000000|8640000000|56.020000457764|1|2022-03-29|15/02/2022|2.14|2.14|7790000000|7790000000|79.860000610352|1|2021-12-20|15/11/2021|2.16|2.16|7690000000|7690000000|83|1|2021-09-28|15/08/2021|2.42|2.42|8270000000|8270000000|75.180000305176|1|2021-06-30|15/05/2021|1.88|1.88|7420000000|7420000000|82.930000305176|1|2021-03-31|15/02/2021|0.98|0.98|6240000000|6240000000|86.540000915527|1|2021-01-07|15/11/2020|0.78|0.78|5770000000|5770000000|77.110000610352|1|2020-09-29|15/08/2020|1.08|1.08|6060000000|6060000000|49.720001220703|1
2025-04-06 08:45:07|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|MSFT|USD|Technology|Software \u0026 IT Services|United States|US5949181045|228000|Microsoft Corporation|2.68T|2680000000000|359.84|23627395|-15.44|-468.35|359.48-374.59|373.11|7433982235|0.89|29.08|261.8B|261800000000|12.48|3.32|0.92|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|503.86|62|650|415|48|4|45|0.0093|0.086|0.0404|0.0453|0.0499|25.7307|7.7387|2025-07-29|15/06/2025||3.34||72710000000|359.83999633789|1|2025-04-29|15/03/2025||3.23||68530000000|359.83999633789|1|2025-01-29|15/12/2024|3.23|3.13|69600000000|68920000000|447.20001220703|1|2024-10-30|15/09/2024|3.3|3.1|65600000000|64550000000|431.95001220703|1|2024-07-30|15/06/2024|2.95|2.94|64700000000|64380000000|426.73001098633|1|2024-04-25|15/03/2024|2.94|2.94|61860000000|61860000000|409.05999755859|1|2024-01-30|15/12/2023|2.93|2.78|62000000000|61100000000|409.7200012207|1|2023-10-24|15/09/2023|2.99|2.65|56500000000|54530000000|329.32000732422|1|2023-07-25|15/06/2023|2.69|2.55|56200000000|55440000000|345.10998535156|1|2023-04-25|15/03/2023|2.45|2.24|52900000000|51120000000|281.76998901367|1|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000|242.58000183105|1|2022-10-25|15/09/2022|2.35|2.32|50100000000|49860000000|247.25|1|2022-07-26|15/06/2022|2.23|2.23|51870000000|51870000000|258.82998657227|1|2022-04-26|15/03/2022|2.22|2.22|49360000000|49360000000|280.7200012207|1|2022-01-25|15/12/2021|2.48|2.48|51730000000|51730000000|296.36999511719|1|2021-10-26|15/09/2021|2.27|2.27|45320000000|45320000000|308.13000488281|1|2021-07-27|15/06/2021|2.17|2.17|46150000000|46150000000|289.04998779297|1|2021-04-27|15/03/2021|1.95|1.78|41710000000|41040000000|261.54998779297|1|2021-01-26|15/12/2020|2.03|2.03|43080000000|43080000000|229.5299987793|1|2020-10-27|15/09/2020|1.82|1.82|37150000000|37150000000|210.08000183105|1
2025-04-06 08:45:16|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|MRNA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US60770K1079|5800|Moderna Inc|9.71B|9710000000|25.11|11912739|-75.59|-170.47|23.76-25.77|25.73|386622604|1.86|-3.79|3.24B|3240000000|-9.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.35|27|212|25|33|4|30|-0.1212|0.0378|0.23|-4.2687|0.7941|10.1673|61.2953|2025-07-31|15/06/2025||-3.07||122010000|25.110000610352|1|2025-05-01|15/03/2025||-3.08||129970000|25.110000610352|1|2025-02-14|15/12/2024|-2.91|-2.73|966000000|995440000|31.920000076294|1|2024-11-07|15/09/2024|0.03|-1.92|1860000000|1240000000|51.810001373291|1|2024-08-01|15/06/2024|-3.33|-3.35|241000000|128410000|119.2200012207|1|2024-05-02|15/03/2024|-3.07|-3.55|167000000|94280000|111.45999908447|1|2024-02-22|15/12/2023|0.55|-0.99|2800000000|2510000000|87.589996337891|1|2023-11-02|15/09/2023|-9.53|-1.9|1800000000|1400000000|76.199996948242|1|2023-08-03|15/06/2023|-3.62|-3.94|344000000|307650000|110.2200012207|1|2023-05-04|15/03/2023|0.19|-1.75|1900000000|1180000000|130.13999938965|1|2023-02-23|15/12/2022|3.61|4.7|5100000000|5050000000|158.16999816895|1|2022-11-03|15/09/2022|2.53|3.29|3360000000|3527000000|148.61999511719|1|2022-08-03|15/06/2022|5.24|5.24|4750000000|4750000000|160.80999755859|1|2022-05-04|15/03/2022|8.58|8.58|6070000000|6070000000|146.53999328613|1|2022-02-24|15/12/2021|11.29|11.29|7210000000|7210000000|135.72999572754|1|2021-11-04|15/09/2021|7.7|8.97|4970000000|6080000000|345.92001342773|1|2021-08-05|15/06/2021|6.46|5.96|4350000000|4210000000|419.04998779297|1|2021-05-06|15/03/2021|2.84|2.43|1940000000|2050000000|162.83999633789|1|2021-02-25|15/12/2020|-0.69|-0.3425|570750000|279410000|144.78999328613|1|2020-10-29|15/09/2020|-0.59|-0.3782|157910000|80600000|65.73999786377|1
2025-04-06 08:45:25|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|MDLZ|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US6092071058|90000|Mondelez International Inc|85.77B|85770000000|66.31|10996596|-2.47|-76.06|65.96-69.12|67.9|1293525167|0.55|19.35|36.44B|36440000000|3.44|1.88|2.84|2025-04-29 00:00:00|2025-04-29|buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|68.75|28|81|59|44|4|41|0.0122|0.0571|0.0311|0.0148|0.0196|21.2924|2.3751|2025-07-29|15/06/2025||0.6543||8550000000|66.309997558594|1|2025-04-29|15/03/2025||0.6644||9340000000|66.309997558594|1|2025-02-04|15/12/2024|0.65|0.68|9600000000|9720000000|57.409999847412|1|2024-10-29|15/09/2024|0.99|0.85|9200000000|9110000000|69.540000915527|1|2024-07-30|15/06/2024|0.86|0.79|8340000000|8450000000|67.099998474121|1|2024-04-30|15/03/2024|0.95|0.89|9290000000|9170000000|71.830001831055|1|2024-01-30|15/12/2023|0.84|0.78|9320000000|9300000000|75.720001220703|1|2023-11-01|15/09/2023|0.82|0.79|9030000000|8820000000|66.209999084473|1|2023-07-27|15/06/2023|0.76|0.69|8500000000|8220000000|73.669998168945|1|2023-04-27|15/03/2023|0.89|0.8|9170000000|8440000000|72.330001831055|1|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000|64.839996337891|1|2022-11-01|15/09/2022|0.74|0.69|7760000000|7410000000|61.479999542236|1|2022-07-26|15/06/2022|0.67|0.67|7270000000|7270000000|62.759998321533|1|2022-04-26|15/03/2022|0.84|0.84|7760000000|7760000000|65.779998779297|1|2022-01-27|15/12/2021|0.72|0.72|7660000000|7660000000|66.620002746582|1|2021-11-02|15/09/2021|0.7|0.7|7180000000|7180000000|60.909999847412|1|2021-07-27|15/06/2021|0.62|0.62|6640000000|6640000000|64.839996337891|1|2021-04-27|15/03/2021|0.77|0.77|7240000000|7240000000|58.770000457764|1|2021-01-28|15/12/2020|0.66|0.66|7300000000|7300000000|56.419998168945|1|2020-11-02|15/09/2020|0.64|0.64|6670000000|6670000000|53.119998931885|1
2025-04-06 08:45:34|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0204|0.8508|-0.0024|0.0121|0.0273|17.4367|0|2025-07-31|15/06/2025||0.4615||2040000000|57.080001831055|1|2025-05-01|15/03/2025||0.4551||1970000000|57.080001831055|1|2025-02-27|15/12/2024|0.38|0.4|1810000000|1800000000|51.650001525879|1|2024-11-07|15/09/2024|0.4|0.43|1880000000|1910000000|54.439998626709|1|2024-08-07|15/06/2024|0.41|0.45|1900000000|2020000000|50.799999237061|1|2024-05-02|15/03/2024|0.42|0.44|1900000000|1900000000|53.540000915527|1|2024-02-28|15/12/2023|0.38|0.38|1730000000|1760000000|56.110000610352|1|2023-11-02|15/09/2023|0.43|0.4|1860000000|1870000000|51.650001525879|1|2023-08-03|15/06/2023|0.39|0.39|1850000000|1870000000|57.630001068115|1|2023-05-04|15/03/2023|0.38|0.34|1700000000|1690000000|58.360000610352|1|2023-02-28|15/12/2022|0.57|0.63|1510000000|1600000000|51.159999847412|1|2022-11-03|15/09/2022|0.6|0.59|1620000000|1652000000|45.854999542236|1|2022-08-04|15/06/2022|0.51|0.26|1660000000|1660000000|48.025001525879|1|2022-05-05|15/03/2022|0.55|0.28|1520000000|1520000000|43.325000762939|1|2022-02-24|15/12/2021|0.6|0.3|1430000000|1430000000|39.705001831055|1|2021-11-04|15/09/2021|0.63|0.32|1410000000|1410000000|43.659999847412|1|2021-08-05|15/06/2021|0.75|0.38|1460000000|1460000000|46.005001068115|1|2021-05-06|15/03/2021|0.59|0.3|1240000000|1240000000|47.224998474121|1|2021-02-25|15/12/2020|0.88|0.44|1200000000|1200000000|44.119998931885|1|2020-11-05|15/09/2020|0.6697|0.33|1250000000|1250000000|41.360000610352|1
2025-04-06 08:45:44|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|NTES|USD|Technology|Software \u0026 IT Services|United States|US64110W1027|29128|NetEase Inc|68.25B|68250000000|98.86|1402078|2.13|-110.15|96.93-100.21|104.94|3222468571|0.82|15.9|105.3B|105300000000|9.28|2.58|2.6|2025-05-27 00:00:00|2025-05-27|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|885.86|31|1161.52|698.86|47|4|45|0.0016|-0.0915|0.0026|0.2745|0.1942|3.5349|3.872|2025-05-27|15/03/2025||13.89||28510000000|98.860000610352|1|2025-02-20|15/12/2024|15.09|12.42|26750000000|27130000000|104.16999816895|1|2024-11-14|15/09/2024|11.63|12.27|26210000000|26690000000|76.279998779297|1|2024-08-22|15/06/2024|12.05|11.97|25490000000|26110000000|92.589996337891|1|2024-05-23|15/03/2024|10.37|12.59|26850000000|26970000000|98.360000610352|1|2024-02-29|15/12/2023|11.34|11.34|27140000000|27140000000|112.2799987793|1|2023-11-16|15/09/2023|13.3|13.3|27270000000|27270000000|115.08000183105|1|2023-08-24|15/06/2023|14.01|9.14|24010000000|24840000000|102.63999938965|1|2023-05-25|15/03/2023|2.32|8.68|25000000000|24970000000|83.48999786377|1|2023-02-23|15/12/2022|8.57|8.13|25350000000|25410000000|86.050003051758|1|2022-11-17|15/09/2022|1.61|7.61|3400000000|24510000000|71.330001831055|1|2022-08-18|15/06/2022|8.18|8.18|23160000000|23160000000|91.580001831055|1|2022-05-24|15/03/2022|7.72|7.72|23560000000|23560000000|97.040000915527|1|2022-02-24|15/12/2021|9.9|9.9|24370000000|24370000000|91.559997558594|1|2021-11-16|15/09/2021|5.74|5.74|22190000000|22190000000|111.18000030518|1|2021-08-31|15/06/2021|6.24|6.24|20520000000|20520000000|89.620002746582|1|2021-05-18|15/03/2021|7.47|7.47|20520000000|20520000000|104.90000152588|1|2021-02-25|15/12/2020|2.34|2.34|19760000000|19760000000|117.5|1|2020-11-19|15/09/2020|5.35|3.43|18660000000|18150000000|85.5|1|2020-08-13|15/06/2020|7.96|7.96|18180000000|18180000000|94.90599822998|1
2025-04-06 08:45:51|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|NFLX|USD|Technology|Software \u0026 IT Services|United States|US64110L1061|14000|Netflix Inc|366.1B|366100000000|855.86|4671831|34.53|-1064.5|853.87-906.63|917.05|427757100|1.26|42.41|39B|39000000000|20.28|||2025-04-22 00:00:00|2025-04-22|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1073.96|49|1494|700|48|4|45|0.0126|1.1331|0.0008|0.7203|0.0511|133.792|6.5496|2025-07-16|15/06/2025||6.28||10900000000|855.85998535156|1|2025-04-22|15/03/2025||5.69||10500000000|855.85998535156|1|2025-01-21|15/12/2024|4.27|4.2|10250000000|10130000000|858.09997558594|1|2024-10-17|15/09/2024|5.4|5.12|9820000000|9770000000|702|1|2024-07-18|15/06/2024|4.88|4.74|9560000000|9530000000|647.46002197266|1|2024-04-18|15/03/2024|5.28|4.51|9370000000|9270000000|613.69000244141|1|2024-01-23|15/12/2023|2.11|2.21|8830000000|8720000000|485.70999145508|1|2023-10-18|15/09/2023|3.73|3.49|8540000000|8540000000|355.7200012207|1|2023-07-19|15/06/2023|3.29|2.84|8190000000|8270000000|474.79998779297|1|2023-04-18|15/03/2023|2.88|2.86|8160000000|8170000000|332.7200012207|1|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000|326.32998657227|1|2022-10-18|15/09/2022|3.1|3.1|7930000000|7930000000|245.10000610352|1|2022-07-19|15/06/2022|3.2|3.2|7970000000|7970000000|190.91999816895|1|2022-04-19|15/03/2022|3.53|3.53|7870000000|7870000000|337.85998535156|1|2022-01-20|15/12/2021|1.33|1.33|7710000000|7710000000|515.85998535156|1|2021-10-19|15/09/2021|3.19|3.19|7480000000|7480000000|637.96997070312|1|2021-07-20|15/06/2021|2.97|2.97|7340000000|7340000000|532.28002929688|1|2021-04-20|15/03/2021|3.75|3.04|7160000000|7140000000|554.44000244141|1|2021-01-19|15/12/2020|1.19|1.19|6640000000|6640000000|497.98001098633|1|2020-10-20|15/09/2020|1.74|1.74|6440000000|6440000000|530.71997070312|1
2025-04-06 08:46:01|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|NVDA|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US67066G1040|36000|NVIDIA Corporation|2.3T|2300000000000|94.31|285889321|7.16|-153.13|92.11-100.13|101.8|24400000000|1.76|31.88|130.5B|130500000000|2.97|0.04|0.04|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|170.01|71|220|120|48|4|46|0.0313|0.1403|0.1353|0.3568|0.1003|231.0341|12.8172|2025-05-28|15/04/2025||0.9322||43350000000|94.309997558594|1|2025-02-26|15/01/2025|0.89|0.84|39300000000|38020000000|126.62999725342|1|2024-11-20|15/10/2024|0.81|0.75|35100000000|33090000000|147.00999450684|1|2024-08-28|15/07/2024|0.68|0.64|30000000000|28680000000|128.30000305176|1|2024-05-22|15/04/2024|0.612|0.559|26040000000|24650000000|95.386001586914|1|2024-02-21|15/01/2024|0.516|0.461|22100000000|20550000000|69.452003479004|1|2023-11-21|15/10/2023|0.402|0.336|18120000000|16180000000|50.409000396729|1|2023-08-23|15/07/2023|0.27|0.207|13510000000|11130000000|45.667999267578|1|2023-05-24|15/04/2023|0.109|0.092|7190000000|6520000000|30.687999725342|1|2023-02-22|15/01/2023|0.088|0.081|6050000000|6010000000|20.655000686646|1|2022-11-16|15/10/2022|0.058|0.071|5930000000|5800000000|16.666000366211|1|2022-08-24|15/07/2022|0.0051|0.05|6700000000|6700000000|17.180999755859|1|2022-05-25|15/04/2022|0.0136|0.14|8290000000|8290000000|16.14999961853|1|2022-02-16|15/01/2022|0.0132|0.13|7640000000|7640000000|26.5|1|2021-11-17|15/10/2021|0.0117|0.12|7100000000|7100000000|30.200000762939|1|2021-08-18|15/07/2021|0.0104|0.1|6510000000|6510000000|19.459999084473|1|2021-05-26|15/04/2021|0.00915|0.09|5660000000|5660000000|15.64999961853|1|2021-02-24|15/01/2021|0.00775|0.08|5000000000|5000000000|14.140000343323|1|2020-11-18|15/10/2020|0.00728|0.07|4730000000|4730000000|13.420000076294|1|2020-08-19|15/07/2020|0.00545|0.05|3870000000|3870000000|12.260000228882|1
2025-04-06 08:46:10|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|NXPI|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|NL0009538784|33100|NXP Semiconductors NV|40.78B|40780000000|160.81|3086121|-33.28|-296.08|155.87-167.38|171.88|253620117|1.48|16.36|12.61B|12610000000|9.84|4.06|2.52|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|254.71|33|301.12|205|47|4|44|0.0122|0.0326|0.0115|-0.0938|0.0195|13.9498|3.5052|2025-07-21|15/06/2025||2.68||2880000000|160.80999755859|1|2025-04-28|15/03/2025||2.6||2830000000|160.80999755859|1|2025-02-03|15/12/2024|3.18|3.14|3110000000|3100000000|208.55000305176|1|2024-11-04|15/09/2024|3.45|3.43|3250000000|3250000000|238.58999633789|1|2024-07-22|15/06/2024|3.2|3.21|3130000000|3130000000|269.29000854492|1|2024-04-29|15/03/2024|3.24|3.19|3130000000|3130000000|242.69999694824|1|2024-02-05|15/12/2023|3.71|3.65|3420000000|3400000000|214.99000549316|1|2023-11-06|15/09/2023|3.7|3.61|3430000000|3400000000|181.55000305176|1|2023-07-24|15/06/2023|3.43|3.28|3300000000|3210000000|213.30000305176|1|2023-05-01|15/03/2023|3.19|3.02|3120000000|3000000000|163.74000549316|1|2023-01-30|15/12/2022|3.77|3.77|3310000000|3310000000|181.53999328613|1|2022-10-31|15/09/2022|2.79|3.66|3450000000|3430000000|151.66000366211|1|2022-07-25|15/06/2022|3.52|3.52|3310000000|3310000000|175.13999938965|1|2022-05-02|15/03/2022|3.34|3.34|3140000000|3140000000|170.89999389648|1|2022-01-31|15/12/2021|3.29|3.2|3040000000|3040000000|189.44999694824|1|2021-11-01|15/09/2021|2.89|2.84|2860000000|2860000000|200.86000061035|1|2021-08-02|15/06/2021|2.44|2.44|2600000000|2600000000|206.38999938965|1|2021-04-26|15/03/2021|3.22|2.31|2570000000|2570000000|201.55999755859|1|2021-02-01|15/12/2020|2.15|2.15|2510000000|2510000000|160.4700012207|1|2020-10-26|15/09/2020|1.59|1.59|2270000000|2270000000|137.17999267578|1
2025-04-06 08:46:19|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|OKTA|USD|Technology|Software \u0026 IT Services|United States|US6792951054|5914|Okta Inc|15.96B|15960000000|91.93|3274497|-9.43|-118.07|89.36-97.15|100.27|173603164|1.09|528.94|2.61B|2610000000|0.17|||2025-05-29 00:00:00|2025-05-29|sell|sell|buy|strong_sell|buy|sell|strong_sell|neutral|neutral|117.29|43|140|75|35|4|33|0.0197|0.0576|0.0219|0.1392|0.0842|-167.2316|22.6755|2025-05-29|15/04/2025||0.7704||680360000|91.930000305176|1|2025-03-03|15/01/2025|0.78|0.74|682000000|668910000|90.48999786377|1|2024-12-03|15/10/2024|0.67|0.58|665000000|649740000|80.849998474121|1|2024-08-28|15/07/2024|0.72|0.61|646000000|632600000|96.980003356934|1|2024-05-29|15/04/2024|0.65|0.54|617000000|604340000|96.150001525879|1|2024-02-28|15/01/2024|0.63|0.51|605000000|587160000|86.910003662109|1|2023-11-29|15/10/2023|0.44|0.29|584000000|560400000|72.610000610352|1|2023-08-30|15/07/2023|0.31|0.22|556000000|534670000|71.860000610352|1|2023-05-31|15/04/2023|0.22|0.12|518000000|511020000|90.110000610352|1|2023-03-01|15/01/2023|0.3|0.09|510000000|489790000|71.290000915527|1|2022-11-30|15/10/2022|0.00|-0.2421|481040000|481040000|51.25|1|2022-08-31|15/07/2022|-0.1|-0.1|451810000|451810000|91.160003662109|1|2022-06-02|15/04/2022|-0.27|-0.27|414940000|414940000|84.430000305176|1|2022-03-02|15/01/2022|-0.18|-0.18|383020000|383020000|184.13999938965|1|2021-12-01|15/10/2021|-0.07|-0.07|350680000|350680000|215.22999572754|1|2021-09-01|15/07/2021|-0.11|-0.11|315500000|315500000|263.60000610352|1|2021-05-26|15/04/2021|-0.1|-0.1|251010000|251010000|244.14999389648|1|2021-03-03|15/01/2021|0.06|0.06|234740000|234740000|259.05999755859|1|2020-12-02|15/10/2020|0.04|0.04|217380000|217380000|236.99000549316|1|2020-08-27|15/07/2020|0.07|0.07|200450000|200450000|224.13999938965|1
2025-04-06 08:46:29|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|ORLY|USD|Consumer Cyclicals|Specialty Retailers|United States|US67103H1077|93176|O’Reilly Automotive Inc|79.6B|79600000000|1389.87|369609|24.37|-1458.37|1389.54-1453.58|1441.89|57272442|0.91|34.51|16.71B|16710000000|40.91|||2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1411.66|30|1550|920|48|4|45|0.0135|0.0244|0.0051|0.0522|0.021|22.7493|2.3096|2025-07-23|15/06/2025||11.71||4530000000|1389.8699951172|1|2025-04-23|15/03/2025||9.87||4180000000|1389.8699951172|1|2025-02-05|15/12/2024|9.5|9.73|4100000000|4040000000|1334.1899414062|1|2024-10-23|15/09/2024|11.41|11.54|4360000000|4430000000|1205.3800048828|1|2024-07-24|15/06/2024|10.55|11|4270000000|4340000000|1049.0100097656|1|2024-04-24|15/03/2024|9.2|9.27|3980000000|3980000000|1092.3499755859|1|2024-02-07|15/12/2023|9.26|9.15|3830000000|3860000000|1051.8599853516|1|2023-10-25|15/09/2023|10.72|10.39|4200000000|4070000000|872|1|2023-07-26|15/06/2023|10.22|10.07|4070000000|4000000000|964.30999755859|1|2023-04-26|15/03/2023|8.28|7.97|3710000000|3580000000|897.76000976562|1|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000|801.02001953125|1|2022-10-26|15/09/2022|9.17|9.17|3800000000|3800000000|775.72998046875|1|2022-07-27|15/06/2022|8.78|8.78|3670000000|3670000000|675.34997558594|1|2022-04-27|15/03/2022|7.17|7.17|3300000000|3300000000|714.25|1|2022-02-09|15/12/2021|7.64|7.64|3290000000|3290000000|637.13000488281|1|2021-10-27|15/09/2021|8.07|8.07|3480000000|3480000000|658.34997558594|1|2021-07-28|15/06/2021|8.33|8.33|3470000000|3470000000|616.46997070312|1|2021-04-28|15/03/2021|7.06|7.06|3090000000|3090000000|532.65002441406|1|2021-02-10|15/12/2020|5.4|5.4|2830000000|2830000000|453.26998901367|1|2020-10-28|15/09/2020|7.07|7.07|3210000000|3210000000|450.2200012207|1
2025-04-06 08:46:38|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|PCAR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6937181088|30100|PACCAR Inc|47.71B|47710000000|90.88|2780325|-25.64|-123.2|89.67-93.97|92.36|524934768|0.93|11.58|33.66B|33659999999.999996|7.92|1.32|1.45|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|111.72|21|134|92|48|4|45|-0.0038|0.1903|2.4528|0.0448|2.2107|9.8978|1.2116|2025-07-29|15/06/2025||1.77||7610000000|90.879997253418|1|2025-04-29|15/03/2025||1.6||7130000000|90.879997253418|1|2025-01-28|15/12/2024|1.66|1.7|7910000000|7570000000|109.91000366211|1|2024-10-22|15/09/2024|1.85|1.82|8240000000|7670000000|109.61000061035|1|2024-07-23|15/06/2024|2.13|2.14|877000000000|8330000000|109.05999755859|1|2024-04-30|15/03/2024|2.25|2.2|8740000000|8280000000|113.63999938965|1|2024-01-23|15/12/2023|2.7|2.23|9080000000|8540000000|97.089996337891|1|2023-10-24|15/09/2023|2.34|2.13|8700000000|8170000000|81.360000610352|1|2023-07-25|15/06/2023|2.33|2.18|8880000000|8310000000|88.699996948242|1|2023-04-25|15/03/2023|2.25|1.79|8470000000|7820000000|73.769996643066|1|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000|68.166702270508|1|2022-10-25|15/09/2022|2.21|1.47|6690000000|6690000000|61.346698760986|1|2022-07-26|15/06/2022|2.07|1.38|6790000000|6790000000|57.353363037109|1|2022-04-26|15/03/2022|1.72|1.15|6110000000|6110000000|57.566696166992|1|2022-01-25|15/12/2021|1.47|0.98|6300000000|6300000000|60.770000457764|1|2021-10-26|15/09/2021|1.08|0.72|4740000000|4740000000|58.150001525879|1|2021-07-27|15/06/2021|1.41|0.94|5390000000|5390000000|57.939998626709|1|2021-04-27|15/03/2021|1.35|0.9|5410000000|5410000000|62.229999542236|1|2021-01-26|15/12/2020|1.17|0.78|5140000000|5140000000|65.290000915527|1|2020-10-20|15/09/2020|1.11|0.74|4540000000|4540000000|60.220001220703|1
2025-04-06 08:46:49|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|PAYX|USD|Industrials|Professional \u0026 Commercial Services|United States|US7043261079|16500|Paychex Inc|51.62B|51620000000|143.32|2075725|17.11|-158.37|143.24-153.05|153.53|360190668|0.98|30.01|5.44B|5440000000|4.83|3.92|2.74|2025-06-25 00:00:00|2025-06-25|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|144.96|18|158|130|49|4|47|0.0025|0.0283|0.0175|0.0408|0.0218|27.4745|7.5636|2025-06-25|15/05/2025||1.2||1360000000|143.32000732422|1|2025-03-26|15/02/2025|1.49|1.48|1510000000|1510000000|144.13000488281|1|2024-12-19|15/11/2024|1.14|1.13|1320000000|1310000000|135.86000061035|1|2024-10-01|15/08/2024|1.16|1.14|1320000000|1310000000|134.19000244141|1|2024-06-26|15/05/2024|1.12|1.1|1300000000|1290000000|125.0299987793|1|2024-04-02|15/02/2024|1.38|1.37|1440000000|1460000000|121.62000274658|1|2023-12-21|15/11/2023|1.08|1.07|1260000000|1270000000|127.86000061035|1|2023-09-27|15/08/2023|1.14|1.12|1290000000|1280000000|112.7200012207|1|2023-06-29|15/05/2023|0.97|0.97|1230000000|1220000000|110.70999908447|1|2023-03-29|15/02/2023|1.29|1.25|1380000000|1360000000|108.98000335693|1|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000|114.76999664307|1|2022-09-28|15/08/2022|1.03|1.03|1210000000|1210000000|113.31999969482|1|2022-06-29|15/05/2022|0.81|0.81|1140000000|1140000000|119.87999725342|1|2022-03-30|15/02/2022|1.15|1.15|1280000000|1280000000|132.5299987793|1|2021-12-22|15/11/2021|0.91|0.91|1110000000|1110000000|126.43000030518|1|2021-09-30|15/08/2021|0.89|0.89|1080000000|1080000000|107.84999847412|1|2021-06-25|15/05/2021|0.72|0.72|1030000000|1030000000|104.2799987793|1|2021-04-06|15/02/2021|0.96|0.96|1110000000|1110000000|100.36000061035|1|2020-12-23|15/11/2020|0.73|0.73|983700000|983700000|96.629997253418|1|2020-10-06|15/08/2020|0.63|0.63|932200000|932200000|81.449996948242|1
2025-04-06 08:46:57|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|PYPL|USD|Industrials|Professional \u0026 Commercial Services|United States|US70450Y1038|24400|PayPal Holdings Inc|57.74B|57740000000|58.37|12058718|-10.41|-93.66|57.32-60.19|61.71|989242452|1.44|14.65|31.8B|31800000000|4.03|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|92.98|45|125|70|40|4|37|-0.0014|0.0761|0.0084|0.0444|0.0379|30.7949|4.9743|2025-08-05|15/06/2025||1.22||8120000000|58.369998931885|1|2025-04-30|15/03/2025||1.16||7840000000|58.369998931885|1|2025-02-04|15/12/2024|1.19|1.12|8400000000|8280000000|89.51000213623|1|2024-10-29|15/09/2024|1.2|1.07|7850000000|7880000000|83.589996337891|1|2024-07-30|15/06/2024|1.19|0.98|7900000000|7820000000|58.939998626709|1|2024-04-30|15/03/2024|1.4|1.22|7700000000|7510000000|66.98999786377|1|2024-02-07|15/12/2023|1.48|1.36|8000000000|7880000000|63.709999084473|1|2023-11-01|15/09/2023|1.3|1.23|7420000000|7380000000|51.799999237061|1|2023-08-02|15/06/2023|1.16|1.15|7290000000|7270000000|75.529998779297|1|2023-05-08|15/03/2023|1.17|1.1|7040000000|6980000000|74.970001220703|1|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000|79.720001220703|1|2022-11-03|15/09/2022|1.08|0.96|6850000000|6816000000|79.449996948242|1|2022-08-02|15/06/2022|0.93|0.93|6810000000|6810000000|88.565002441406|1|2022-04-27|15/03/2022|0.88|0.88|6480000000|6480000000|83.699996948242|1|2022-02-01|15/12/2021|1.11|1.11|6920000000|6920000000|171.94000244141|1|2021-11-08|15/09/2021|1.11|1.08|6180000000|6230000000|225.7799987793|1|2021-07-28|15/06/2021|1.15|1.12|6240000000|6270000000|300.48001098633|1|2021-05-05|15/03/2021|1.22|1.01|6030000000|5910000000|250.16000366211|1|2021-02-03|15/12/2020|1.08|0.9967|6120000000|6090000000|249.10000610352|1|2020-11-02|15/09/2020|1.07|0.94|5460000000|5420000000|186.13000488281|1
2025-04-06 08:47:05|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|PTON|USD|Consumer Cyclicals|Leisure Products|United States|US70614W1009|2886|Peloton Interactive Inc|1.96B|1960000000|5.03|14968431|38.95|-10.895|4.632-5.29|5.4|389964496|1.95|-13.15|2.62B|2620000000|-0.77|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.726|21|20|5|25|4|23|-0.0382|0.0965|0.0016|2.6327|0.106|-26.6457|5.7213|2025-05-01|15/03/2025||-0.0674||623030000|5.0300002098083|1|2025-02-06|15/12/2024|-0.24|-0.2|673900000|651770000|7.5799999237061|1|2024-10-31|15/09/2024|-0.155|-0.15|586000000|573260000|6.6500000953674|1|2024-08-22|15/06/2024|-0.08|-0.17|643600000|628470000|3.3599998950958|1|2024-05-02|15/03/2024|-0.45|-0.36|717700000|718000000|3.2200000286102|1|2024-02-01|15/12/2023|-0.54|-0.53|743630000|732550000|5.5599999427795|1|2023-11-02|15/09/2023|-0.44|-0.34|595500000|589360000|4.8099999427795|1|2023-08-23|15/06/2023|-0.68|-0.4|642100000|641010000|6.9899997711182|1|2023-05-04|15/03/2023|-0.79|-0.48|748900000|710790000|8.829999923706|1|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000|12.930000305176|1|2022-11-03|15/09/2022|-1.2|-1.07|616500000|810740000|8.6300001144409|1|2022-08-25|15/06/2022|-3.68|-3.68|678700000|678700000|13.479999542236|1|2022-05-10|15/03/2022|-2.27|-2.27|964300000|964300000|14.130000114441|1|2022-02-08|15/12/2021|-1.39|-1.39|1130000000|1130000000|29.75|1|2021-11-04|15/09/2021|-1.25|-1.25|805200000|805200000|89.900001525879|1|2021-08-26|15/06/2021|-1.05|-1.05|936900000|936900000|116.25|1|2021-05-06|15/03/2021|-0.03|-0.03|1260000000|1260000000|82.620002746582|1|2021-02-04|15/12/2020|0.18|0.18|1060000000|1060000000|147.16999816895|1|2020-11-05|15/09/2020|0.2|0.2|757900000|757900000|118.59999847412|1|2020-09-10|15/06/2020|0.27|0.27|607100000|607100000|91.169998168945|1
2025-04-06 08:47:16|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|PEP|USD|Consumer Non-Cyclicals|Beverages|United States|US7134481081|319000|PepsiCo Inc|201.08B|201080000000|146.61|7376846|-13.32|-183.41|146.44-154.92|151.37|1371499838|0.53|21.19|91.85B|91850000000|6.98|5.42|3.7|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|162.96|23|185|124|49|4|46|0.0098|0.0441|0.0043|0.0419|0.0444|22.7452|2.4896|2025-07-15|15/06/2025||2.3||22350000000|146.61000061035|1|2025-04-24|15/03/2025||1.51||17780000000|146.61000061035|1|2025-02-04|15/12/2024|1.96|1.95|27780000000|27950000000|150.27000427246|1|2024-10-08|15/09/2024|2.31|2.29|23320000000|23900000000|167.21000671387|1|2024-07-11|15/06/2024|2.28|2.16|22500000000|22660000000|163.58999633789|1|2024-04-23|15/03/2024|1.61|1.52|18250000000|18100000000|176.46000671387|1|2024-02-09|15/12/2023|1.78|1.72|27850000000|28380000000|173.85000610352|1|2023-10-10|15/09/2023|2.25|2.15|23450000000|23430000000|161.36000061035|1|2023-07-13|15/06/2023|2.09|1.96|22320000000|21720000000|183.16999816895|1|2023-04-25|15/03/2023|1.5|1.38|17850000000|17240000000|185.5|1|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000|171.16000366211|1|2022-10-12|15/09/2022|1.97|1.97|21970000000|21970000000|162.58999633789|1|2022-07-12|15/06/2022|1.86|1.86|20230000000|20230000000|170.4700012207|1|2022-04-26|15/03/2022|1.29|1.29|16200000000|16200000000|173.74000549316|1|2022-02-10|15/12/2021|1.53|1.53|25250000000|25250000000|171.94000244141|1|2021-10-05|15/09/2021|1.79|1.79|20190000000|20190000000|150.19999694824|1|2021-07-13|15/06/2021|1.72|1.72|19220000000|19220000000|149.50999450684|1|2021-04-15|15/03/2021|1.21|1.21|14820000000|14820000000|142.11000061035|1|2021-02-11|15/12/2020|1.47|1.47|22460000000|22460000000|137.69999694824|1|2020-10-01|15/09/2020|1.66|1.66|18090000000|18090000000|138.60000610352|1
2025-04-06 08:47:23|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|PDD|USD|Technology|Software \u0026 IT Services|United States|US7223041028|17403|PDD Holdings Inc DRC|144.72B|144720000000|104.21|9374278|-11.59|-164.69|99.2-105.99|113.67|1388770615|0.68|12.49|393.84B|393840000000|81.24|||2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1097.87|46|1398.38|767.28|31|4|29|-0.0518|0.2954|0.318|3.502|2.6897|-30.2069|12.9131|2025-05-23|15/03/2025||19.44||102980000000|104.20999908447|1|2025-03-20|15/12/2024|20.15|19.84|110610000000|115150000000|125.91999816895|1|2024-11-21|15/09/2024|18.59|19.58|99350000000|102870000000|116.48999786377|1|2024-08-26|15/06/2024|23.24|20.43|97060000000|99420000000|139.86999511719|1|2024-05-22|15/03/2024|20.72|10.35|86810000000|75170000000|145.44999694824|1|2024-03-20|15/12/2023|17.32|11.28|88880000000|79490000000|127.68000030518|1|2023-11-28|15/09/2023|11.61|8.94|68840000000|55180000000|117.7200012207|1|2023-08-29|15/06/2023|10.47|7.3|52280000000|43360000000|80.76000213623|1|2023-05-26|15/03/2023|6.92|4.47|37640000000|32180000000|60.020000457764|1|2023-03-20|15/12/2022|8.34|8.5|39820000000|41180000000|91.940002441406|1|2022-11-28|15/09/2022|8.62|4.79|35500000000|30710000000|65.75|1|2022-08-29|15/06/2022|7.54|7.54|31440000000|31440000000|57.569999694824|1|2022-05-27|15/03/2022|2.95|2.95|23790000000|23790000000|41.930000305176|1|2022-03-21|15/12/2021|5.88|5.88|27230000000|27230000000|42.599998474121|1|2021-11-26|15/09/2021|2.18|1.15|21510000000|21510000000|81.360000610352|1|2021-08-24|15/06/2021|2.85|1.69|23050000000|23050000000|81.080001831055|1|2021-05-26|15/03/2021|-1.52|-2.33|22170000000|22170000000|130.82000732422|1|2021-03-17|15/12/2020|-0.15|-0.2543|26550000000|19120000000|160.88999938965|1|2020-11-12|15/09/2020|-0.66|-0.66|14210000000|14210000000|111.45999908447|1|2020-08-21|15/06/2020|-0.75|-0.75|12190000000|12190000000|97.129997253418|1
2025-04-06 08:47:33|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|QCOM|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US7475251036|49000|Qualcomm Incorporated|140.23B|140230000000|127.46|8025764|-25.69|-230.63|126.68-135.86|139.42|1100153371|1.26|13.7|40.7B|40700000000|9.4|3.4|2.67|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|197.93|37|250|160|49|4|46|-0|0.0481|0.0128|0.0497|0.0182|16.1093|3.6633|2025-07-30|15/06/2025||2.66||10320000000|127.45999908447|1|2025-04-30|15/03/2025||2.8||10550000000|127.45999908447|1|2025-02-05|15/12/2024|3.41|2.97|11670000000|10930000000|173.03999328613|1|2024-11-06|15/09/2024|2.69|2.56|10240000000|9900000000|165.91000366211|1|2024-07-31|15/06/2024|2.33|2.25|9390000000|9210000000|166.94000244141|1|2024-05-01|15/03/2024|2.44|2.32|9390000000|9340000000|165.85000610352|1|2024-01-31|15/12/2023|2.75|2.37|9920000000|9490000000|145.97999572754|1|2023-11-01|15/09/2023|2.02|1.91|8670000000|8510000000|108.98999786377|1|2023-08-02|15/06/2023|1.87|1.81|8440000000|8510000000|132.08000183105|1|2023-05-03|15/03/2023|2.15|2.15|9270000000|9090000000|116.11000061035|1|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000|138.46000671387|1|2022-11-02|15/09/2022|3.13|3.15|11390000000|11350000000|117.33000183105|1|2022-07-27|15/06/2022|2.96|2.96|10930000000|10930000000|149.9700012207|1|2022-04-27|15/03/2022|3.21|3.21|11160000000|11160000000|133.5|1|2022-02-02|15/12/2021|3.23|3.23|10700000000|10700000000|177.13000488281|1|2021-11-03|15/09/2021|2.55|2.55|9320000000|9320000000|135.22999572754|1|2021-07-28|15/06/2021|1.92|1.92|8000000000|8000000000|140.92999267578|1|2021-04-28|15/03/2021|1.9|1.9|7930000000|7930000000|138.00999450684|1|2021-02-03|15/12/2020|2.17|2.17|8230000000|8230000000|164.7799987793|1|2020-11-04|15/09/2020|1.45|1.45|6500000000|6500000000|125.44999694824|1
2025-04-06 08:47:44|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|REGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75886F1075|15106|Regeneron Pharmaceuticals Inc|61.37B|61370000000|573.45|968634|-39.17|-1211.2|572-612.99|610.64|107024682|0.27|14.24|14.2B|14200000000|40.9|3.52|0.61|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|914.55|26|1152|575|49|4|46|0.0093|0.0948|0.0276|0.0975|0.0718|24.6472|7.7685|2025-07-31|15/06/2025||10.38||3580000000|573.45001220703|1|2025-04-29|15/03/2025||9.26||3390000000|573.45001220703|1|2025-02-04|15/12/2024|12.07|11.27|3790000000|3760000000|666.84997558594|1|2024-10-31|15/09/2024|12.46|11.72|3720000000|3660000000|922.78997802734|1|2024-08-01|15/06/2024|11.56|10.61|3550000000|3370000000|1079.1899414062|1|2024-05-02|15/03/2024|9.55|10.19|3150000000|3220000000|903.47998046875|1|2024-02-02|15/12/2023|11.86|10.77|3430000000|3300000000|957.78002929688|1|2023-11-02|15/09/2023|11.59|11.59|3360000000|3360000000|791.27001953125|1|2023-08-03|15/06/2023|10.24|9.85|3160000000|3030000000|732.11999511719|1|2023-05-04|15/03/2023|10.09|9.56|3160000000|3000000000|803.16998291016|1|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000|751.20001220703|1|2022-11-03|15/09/2022|11.14|9.82|2940000000|2940000000|740.47998046875|1|2022-08-03|15/06/2022|9.77|9.77|2860000000|2860000000|574.96002197266|1|2022-05-04|15/03/2022|11.49|11.49|2970000000|2970000000|660.48999023438|1|2022-02-04|15/12/2021|23.72|23.72|4950000000|4950000000|620.69000244141|1|2021-11-04|15/09/2021|15.37|10.36|3450000000|2750000000|652.09997558594|1|2021-08-05|15/06/2021|25.8|17.72|5140000000|3960000000|580.95001220703|1|2021-05-06|15/03/2021|9.89|8.68|2530000000|2500000000|482.42001342773|1|2021-02-05|15/12/2020|9.53|8.38|2420000000|2420000000|498.83999633789|1|2020-11-05|15/09/2020|8.36|6.95|2290000000|2080000000|587.14001464844|1
2025-04-06 08:47:55|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|ROST|USD|Consumer Cyclicals|Specialty Retailers|United States|US7782961038|107000|Ross Stores Inc|42.85B|42850000000|130.31|2985384|-6.61|-163.6|129.59-136.42|131.21|328821469|1.12|20.62|21.13B|21130000000|6.36|1.62|1.24|2025-05-15 00:00:00|2025-05-15|neutral|sell|neutral|strong_buy|strong_sell|strong_sell|buy|strong_sell|sell|156.38|22|188|127|49|4|47|0.005|0.1303|0.0197|0.3821|0.0288|28.3266|1.9505|2025-05-15|15/04/2025||1.43||4940000000|130.30999755859|1|2025-03-04|15/01/2025|1.79|1.65|5910000000|5940000000|136.80999755859|1|2024-11-21|15/10/2024|1.48|1.4|5070000000|5160000000|139.32000732422|1|2024-08-22|15/07/2024|1.59|1.5|5300000000|5240000000|153.94999694824|1|2024-05-23|15/04/2024|1.46|1.35|4860000000|4830000000|131.50999450684|1|2024-03-05|15/01/2024|1.82|1.65|6020000000|5800000000|149.96000671387|1|2023-11-16|15/10/2023|1.33|1.22|4900000000|4830000000|123.9700012207|1|2023-08-17|15/07/2023|1.32|1.16|4930000000|4740000000|115.23000335693|1|2023-05-18|15/04/2023|1.09|1.06|4490000000|4480000000|103.79000091553|1|2023-02-28|15/01/2023|1.31|1.24|5200000000|5150000000|110.91999816895|1|2022-11-17|15/10/2022|1|0.81|4570000000|4360000000|96.5|1|2022-08-18|15/07/2022|1.11|1.11|4580000000|4580000000|92.819999694824|1|2022-05-19|15/04/2022|0.97|0.97|4330000000|4330000000|92.800003051758|1|2022-03-01|15/01/2022|1.04|1.04|5020000000|5020000000|91.389999389648|1|2021-11-18|15/10/2021|1.09|1.09|4570000000|4570000000|116.51999664307|1|2021-08-19|15/07/2021|1.39|1.39|4800000000|4800000000|124.05000305176|1|2021-05-20|15/04/2021|1.34|1.34|4520000000|4520000000|125.13999938965|1|2021-03-02|15/01/2021|0.57|0.57|4250000000|4250000000|120.56999969482|1|2020-11-19|15/10/2020|1.02|1.02|3750000000|3750000000|111.30000305176|1|2020-08-20|15/07/2020|0.06|0.06|2680000000|2680000000|90.26000213623|1
2025-04-06 08:48:07|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|SGEN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US81181C1045|3256||43.15B|43150000000|228.74|1806257|0|-228.96|228.74-228.96|228.74|188662672|0.147|-57.07|2.30B|2300000000|-4.01|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|-0.004|-0.3069|0.1286|-1.0137|0.1063|-43.6|20.1585|2024-02-08|15/12/2023||-0.9569||685470000|228.74000549316|1|2023-11-01|15/09/2023|-1.15|-0.82|571000000|635080000|212.80999755859|1|2023-08-02|15/06/2023|-1.13|-0.8|603830000|560640000|192.44999694824|1|2023-04-27|15/03/2023|-0.93|-0.83|519720000|514990000|201.38999938965|1|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000|140.81500244141|1|2022-10-27|15/09/2022|-1.03|-0.95|510000000|459580000|129.46000671387|1|2022-07-28|15/06/2022|-0.73|-0.8565|497500000|437640000|176.80000305176|1|2022-04-28|15/03/2022|-0.74|-0.9866|426460000|402710000|130.44000244141|1|2022-02-09|15/12/2021|-0.95|-0.8301|429850000|402160000|139.99000549316|1|2021-10-28|15/09/2021|-1.61|-0.5758|424060000|385130000|174.61000061035|1|2021-07-29|15/06/2021|-0.47|-0.6122|388480000|354320000|146.10000610352|1|2021-04-29|15/03/2021|-0.67|-0.6119|331980000|336160000|144.52000427246|1|2021-02-11|15/12/2020|0.9|0.89|601290000|586540000|169.35000610352|1|2020-10-29|15/09/2020|3.5|-0.4007|1060000000|330520000|194.85000610352|1|2020-07-30|15/06/2020|-0.12|-0.6|278000000|256730000|168.41999816895|1|2020-04-30|15/03/2020|-0.98|-0.75|234510000|211010000|138.08000183105|1|2020-02-06|15/12/2019|0.14|-0.5|289800000|219210000|118.30000305176|1|2019-10-29|15/09/2019|-0.55|-0.36|213260000|211680000|105.76999664307|1|2019-07-16|15/06/2019|-0.49|-0.39|218450000|189760000|63.990001678467|1|2019-04-25|15/03/2019|-0.08|-0.3|195200000|187110000|69.300003051758|1
2025-04-06 08:48:16|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|SIRI|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US8299331004|5515|Sirius XM Holding Inc|6.61B|6610000000|19.51|5322819|-44.1|-41.6|19.01-20.64|21.13|338768644|1.06|-5.12|8.7B|8700000000|-4.93|1.08|5.54|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.964|15|32|16|48|4|45|0.005|-2.2646|0.0332|-2.5707|0.0298|220.3829|2.5004|2025-07-31|15/06/2025||0.8064||2130000000|19.510000228882|1|2025-05-01|15/03/2025||0.6703||2080000000|19.510000228882|1|2025-01-30|15/12/2024|0.83|0.08|2190000000|2220000000|21.840000152588|1|2024-10-31|15/09/2024|-8.74|0.0776|2170000000|2190000000|27.389999389648|1|2024-08-01|15/06/2024|0.08|0.08|2180000000|2200000000|34.5|1|2024-04-30|15/03/2024|0.07|0.07|2160000000|2130000000|31.700000762939|1|2024-02-01|15/12/2023|0.09|0.08|2290000000|2290000000|50.900001525879|1|2023-10-31|15/09/2023|0.09|0.08|2270000000|2290000000|41.799999237061|1|2023-08-01|15/06/2023|0.08|0.07|2250000000|2240000000|51|1|2023-04-27|15/03/2023|0.06|0.07|2140000000|2170000000|36.5|1|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000|58.599998474121|1|2022-11-01|15/09/2022|0.07|0.08|2280000000|2270000000|60.400001525879|1|2022-07-28|15/06/2022|0.07|0.07|2250000000|2250000000|64.400001525879|1|2022-04-28|15/03/2022|0.08|0.08|2190000000|2190000000|59.700000762939|1|2022-02-01|15/12/2021|0.08|0.08|2280000000|2280000000|61.282001495361|1|2021-10-28|15/09/2021|0.08|0.0724|2200000000|2160000000|57.428001403809|1|2021-07-27|15/06/2021|0.1|0.0668|2160000000|2060000000|61.474998474121|1|2021-04-28|15/03/2021|0.05|0.0612|2060000000|2010000000|60.799999237061|1|2021-02-02|15/12/2020|0.0713|0.0553|2190000000|2070000000|60.319000244141|1|2020-10-22|15/09/2020|0.06|0.0547|2030000000|1940000000|56.464000701904|1
2025-04-06 08:48:27|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|SWKS|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US83088M1027|10100|Skyworks Solutions Inc|8.48B|8480000000|52.78|3581626|-49.96|-120.86|52.04-56.17|56.76|160741022|1.21|16.23|4.05B|4050000000|3.29|2.8|5.31|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.66|28|100|55|48|4|45|-0.0019|0.0591|0.0099|0.0437|0.031|14.7833|4.2204|2025-07-30|15/06/2025||1.06||919820000|52.779998779297|1|2025-05-06|15/03/2025||1.2||951520000|52.779998779297|1|2025-02-05|15/12/2024|1.6|1.57|1070000000|1070000000|86.370002746582|1|2024-11-12|15/09/2024|1.55|1.52|1020000000|1020000000|87.980003356934|1|2024-07-30|15/06/2024|1.21|1.21|905500000|900410000|117.41000366211|1|2024-04-30|15/03/2024|1.55|1.52|1050000000|1050000000|107.86000061035|1|2024-01-30|15/12/2023|1.97|1.95|1200000000|1200000000|106.15000152588|1|2023-11-02|15/09/2023|2.2|2.1|1220000000|1210000000|87.059997558594|1|2023-08-07|15/06/2023|1.73|1.67|1070000000|1070000000|109.30000305176|1|2023-05-08|15/03/2023|2.02|2.02|1150000000|1150000000|104.12000274658|1|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000|112.48000335693|1|2022-11-03|15/09/2022|3.02|2.90|1410000000|1401000000|83.389999389648|1|2022-08-04|15/06/2022|2.44|2.44|1230000000|1230000000|111.91999816895|1|2022-05-03|15/03/2022|2.63|2.63|1340000000|1340000000|118.51000213623|1|2022-02-03|15/12/2021|3.14|3.14|1510000000|1510000000|148.4700012207|1|2021-11-04|15/09/2021|2.62|2.62|1310000000|1310000000|173.50999450684|1|2021-07-29|15/06/2021|2.15|2.15|1120000000|1120000000|192.07000732422|1|2021-04-29|15/03/2021|2.37|2.37|1170000000|1170000000|196.41000366211|1|2021-01-28|15/12/2020|3.36|3.36|1510000000|1510000000|155.85000610352|1|2020-11-02|15/09/2020|1.85|1.85|956800000|956800000|141.28999328613|1
2025-04-06 08:48:39|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|SPLK|USD|Technology|Software \u0026 IT Services|United States|US8486371045|8000||26.44B|26440000000|156.9|2043059|0|-156.97|156.9-156.97|156.9|168539392|0.927|103.22|4.22B|4219999999.9999995|1.58|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||43|4|41|0.0175|0.5176|0.1929|0.1103|0.1115|66.136|12.63|2024-05-23|15/04/2024||0.4218||866170000|156.89999389648|1|2024-02-27|15/01/2024|2.28|1.98|1490000000|1290000000|155.55000305176|1|2023-11-28|15/10/2023|0.55|1.15|1070000000|1030000000|151.58999633789|1|2023-08-23|15/07/2023|0.71|0.46|911000000|889230000|98.160003662109|1|2023-05-24|15/04/2023|0.18|-0.14|752000000|722990000|96.519996643066|1|2023-03-01|15/01/2023|2.04|1.14|1250000000|1080000000|102.5|1|2022-11-30|15/10/2022|0.83|0.25|930000000|847690000|75.889999389648|1|2022-08-24|15/07/2022|0.09|-0.3567|798750000|748950000|108.23999786377|1|2022-05-25|15/04/2022|-0.32|-0.7444|674080000|630990000|88.769996643066|1|2022-03-02|15/01/2022|0.66|-0.2119|901120000|774600000|116.54000091553|1|2021-12-01|15/10/2021|-0.37|-0.4862|664750000|650050000|121|1|2021-08-25|15/07/2021|-0.62|-0.6897|605740000|563350000|153.02000427246|1|2021-06-02|15/04/2021|-0.91|-0.6993|502050000|491670000|120.2799987793|1|2021-03-03|15/01/2021|0.38|0.0266|745080000|677540000|149.08999633789|1|2020-12-02|15/10/2020|-0.07|0.0893|559000000|612950000|206.42999267578|1|2020-08-26|15/07/2020|-0.33|-0.33|491660000|520420000|203.61999511719|1|2020-05-21|15/04/2020|-0.56|-0.57|434080000|443210000|163.2799987793|1|2020-03-04|15/01/2020|0.96|0.97|791180000|782700000|148.5|1|2019-11-21|15/10/2019|0.58|0.54|626340000|604630000|126.80999755859|1|2019-08-21|15/07/2019|0.3|0.12|516560000|488430000|126.7200012207|1
2025-04-06 08:48:50|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|SBUX|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US8552441094|361000|Starbucks Corporation|93.26B|93260000000|82.1|10186986|-5.47|-117.46|81.3-85.43|88.26|1135931108|1|26.53|36.15B|36150000000|3.1|2.44|2.97|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|107.17|35|125|76|48|4|45|0.0038|0.1732|0.0343|-0.0808|0.0351|27.9042|3.1869|2025-08-05|15/06/2025||0.8765||9570000000|82.099998474121|1|2025-05-06|15/03/2025||0.5079||8890000000|82.099998474121|1|2025-01-28|15/12/2024|0.69|0.68|9400000000|9350000000|100.01999664307|1|2024-10-30|15/09/2024|0.8|1.03|9070000000|9380000000|97.389999389648|1|2024-07-30|15/06/2024|0.93|0.93|9100000000|9250000000|75.199996948242|1|2024-04-30|15/03/2024|0.68|0.8|8600000000|9130000000|88.330001831055|1|2024-01-30|15/12/2023|0.9|0.94|9430000000|9620000000|93.800003051758|1|2023-11-02|15/09/2023|1.06|0.97|9400000000|9290000000|91.349998474121|1|2023-08-01|15/06/2023|1|0.95|9200000000|9290000000|101.56999969482|1|2023-05-02|15/03/2023|0.74|0.65|8700000000|8400000000|114.55999755859|1|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000|109.98999786377|1|2022-11-03|15/09/2022|0.81|0.72|8400000000|8312000000|84.580001831055|1|2022-08-02|15/06/2022|0.84|0.84|8150000000|8150000000|84.910003662109|1|2022-05-03|15/03/2022|0.59|0.59|7640000000|7640000000|75.370002746582|1|2022-02-01|15/12/2021|0.72|0.72|8050000000|8050000000|98.319999694824|1|2021-10-28|15/09/2021|1|0.9939|8150000000|8210000000|113.51000213623|1|2021-07-27|15/06/2021|1.01|0.7806|7500000000|7290000000|126.05999755859|1|2021-04-27|15/03/2021|0.62|0.532|6670000000|6780000000|115.91999816895|1|2021-01-26|15/12/2020|0.61|0.5531|6750000000|6910000000|103.44999694824|1|2020-10-29|15/09/2020|0.51|0.312|6200000000|6060000000|87.169998168945|1
2025-04-06 08:49:01|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|SNPS|USD|Technology|Software \u0026 IT Services|United States|US8716071076|20000|Synopsys Inc|60.01B|60010000000|388.13|1263822|-32.55|-624.8|387.41-408.94|417.76|154620076|1.15|46.25|6.07B|6070000000|8.46|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|622.66|22|690|502.41|47|4|45|0.008|0.0509|0.0062|0.0514|0.0249|29.3202|7.2362|2025-05-21|15/04/2025||3.4||1600000000|388.13000488281|1|2025-02-26|15/01/2025|3.03|2.79|1460000000|1450000000|457.95001220703|1|2024-12-04|15/10/2024|3.4|3.3|1640000000|1630000000|570.19000244141|1|2024-08-21|15/07/2024|3.43|3.28|1530000000|1520000000|557.03002929688|1|2024-05-22|15/04/2024|3|3.05|1460000000|1510000000|571.53002929688|1|2024-02-21|15/01/2024|3.56|3.43|1650000000|1650000000|547.97998046875|1|2023-11-29|15/10/2023|3.17|3.04|1600000000|1580000000|543.72998046875|1|2023-08-16|15/07/2023|2.88|2.74|1490000000|1480000000|436.73999023438|1|2023-05-17|15/04/2023|2.54|2.46|1400000000|1380000000|375.14001464844|1|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000|375.94000244141|1|2022-11-30|15/10/2022|1.91|1.85|1280000000|1280000000|323.66000366211|1|2022-08-17|15/07/2022|2.1|2.1|1250000000|1250000000|385.67001342773|1|2022-05-18|15/04/2022|2.5|2.5|1280000000|1280000000|282.80999755859|1|2022-02-16|15/01/2022|2.4|2.4|1270000000|1270000000|306.14999389648|1|2021-12-01|15/10/2021|1.82|1.82|1150000000|1150000000|341|1|2021-08-18|15/07/2021|1.81|1.81|1060000000|1060000000|291.61999511719|1|2021-05-19|15/04/2021|1.7|1.7|1020000000|1020000000|235.0299987793|1|2021-02-17|15/01/2021|1.52|1.52|970320000|970320000|290.67001342773|1|2020-12-02|15/10/2020|1.58|1.58|1030000000|1030000000|230.02000427246|1|2020-08-19|15/07/2020|1.74|1.74|964130000|964130000|200.08999633789|1
2025-04-06 08:49:11|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|TMUS|USD|Technology|Telecommunications Services|United States|US8725901040|70000|T-Mobile US Inc|283.28B|283280000000|248.11|4069196|54|-276.49|247.37-269.65|267.89|1141744952|0.64|25.71|81.4B|81400000000|9.7|3.52|1.42|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|259.2|30|300|184.95|48|4|45|0.0233|-0.045|0.005|-0.2113|0.0302|24.8273|1.8473|2025-07-24|15/06/2025||2.72||20730000000|248.11000061035|1|2025-04-24|15/03/2025||2.47||20680000000|248.11000061035|1|2025-01-29|15/12/2024|2.57|2.28|21870000000|21370000000|221.13999938965|1|2024-10-23|15/09/2024|2.61|2.43|20160000000|20010000000|219.00999450684|1|2024-07-31|15/06/2024|2.49|2.28|19770000000|19580000000|175.36000061035|1|2024-04-25|15/03/2024|2|1.87|19600000000|19810000000|164.17999267578|1|2024-01-25|15/12/2023|1.67|1.91|20480000000|19670000000|162|1|2023-10-25|15/09/2023|1.82|1.7|19250000000|19370000000|141.07000732422|1|2023-07-27|15/06/2023|1.86|1.7|19200000000|19420000000|141.08999633789|1|2023-04-27|15/03/2023|1.58|1.52|19630000000|19850000000|148.2799987793|1|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000|149.30999755859|1|2022-10-27|15/09/2022|0.4|0.39|19480000000|20020000000|140.83999633789|1|2022-07-27|15/06/2022|-0.09|-0.09|19700000000|19700000000|133.91000366211|1|2022-04-27|15/03/2022|0.57|0.57|20120000000|20120000000|124.95999908447|1|2022-02-02|15/12/2021|0.34|0.34|20790000000|20790000000|109.55000305176|1|2021-11-02|15/09/2021|0.55|0.4996|19620000000|20220000000|115.86000061035|1|2021-07-29|15/06/2021|0.78|0.5079|19950000000|19360000000|145.11999511719|1|2021-05-04|15/03/2021|0.74|0.5373|19760000000|18730000000|131.44999694824|1|2021-02-04|15/12/2020|0.6|0.5135|20340000000|19930000000|129.36999511719|1|2020-11-05|15/09/2020|1|0.4616|19270000000|18330000000|116.01999664307|1
2025-04-06 08:49:22|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|TSLA|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US88160R1014|125665|Tesla Inc|770.13B|770130000000|239.43|101184072|45.2|-488.54|236-261|267.28|3216517037|2.34|108.35|97.69B|97690000000|2.23|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|323.87|52|550|120|48|4|45|-0.0057|-2.24|-0.0133|0.1742|0.0975|46.3918|9.278|2025-07-29|15/06/2025||0.6375||26040000000|239.42999267578|1|2025-04-22|15/03/2025||0.4691||22400000000|239.42999267578|1|2025-01-29|15/12/2024|0.73|0.76|25710000000|27230000000|398.08999633789|1|2024-10-23|15/09/2024|0.72|0.6|25180000000|25400000000|217.9700012207|1|2024-07-23|15/06/2024|0.52|0.61|25500000000|24330000000|251.50999450684|1|2024-04-23|15/03/2024|0.45|0.49|21300000000|22270000000|142.05000305176|1|2024-01-24|15/12/2023|0.71|0.73|25170000000|25610000000|209.13999938965|1|2023-10-18|15/09/2023|0.66|0.73|23400000000|24320000000|254.85000610352|1|2023-07-19|15/06/2023|0.91|0.79|24930000000|24290000000|293.33999633789|1|2023-04-19|15/03/2023|0.85|0.86|23300000000|23780000000|184.30999755859|1|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000|143.88999938965|1|2022-10-19|15/09/2022|1.05|1.05|21450000000|21450000000|220.19000244141|1|2022-07-20|15/06/2022|0.76|0.76|16930000000|16930000000|245.52980041504|1|2022-04-20|15/03/2022|1.07|1.07|18760000000|18760000000|342.71630859375|1|2022-01-26|15/12/2021|0.85|0.85|17720000000|17720000000|306.13000488281|1|2021-10-20|15/09/2021|0.62|0.62|13760000000|13760000000|288.08999633789|1|2021-07-26|15/06/2021|0.48|0.48|11960000000|11960000000|214.46000671387|1|2021-04-26|15/03/2021|0.31|0.31|10390000000|10390000000|243.13000488281|1|2021-01-27|15/12/2020|0.27|0.27|10740000000|10740000000|294.35998535156|1|2020-10-21|15/09/2020|0.76|0.59|8770000000|8435000000|140.64999389648|1
2025-04-06 08:49:31|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|TXN|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US8825081040|34000|Texas Instruments Incorporated|137.75B|137750000000|151.39|6711439|-9.62|-220.38|150.96-161.07|164.2|909917820|0.96|29.31|15.64B|15640000000|5.24|5.44|3.59|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|204.7|35|284|130|48|4|45|-0.0019|0.0498|0.0311|0.0312|-0.004|22.6847|6.8798|2025-07-29|15/06/2025||1.24||4160000000|151.38999938965|1|2025-04-23|15/03/2025||1.06||3910000000|151.38999938965|1|2025-01-23|15/12/2024|1.3|1.21|4010000000|3900000000|197.05000305176|1|2024-10-22|15/09/2024|1.47|1.38|4150000000|4120000000|195.77000427246|1|2024-07-23|15/06/2024|1.22|1.16|3820000000|3800000000|205.88000488281|1|2024-04-23|15/03/2024|1.1|1.07|3660000000|3610000000|163.42999267578|1|2024-01-23|15/12/2023|1.49|1.47|4080000000|4120000000|174.83000183105|1|2023-10-24|15/09/2023|1.8|1.82|4530000000|4570000000|146.32000732422|1|2023-07-25|15/06/2023|1.87|1.76|4530000000|4370000000|183.88999938965|1|2023-04-25|15/03/2023|1.85|1.77|4380000000|4370000000|175.89999389648|1|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000|178.16999816895|1|2022-10-25|15/09/2022|2.47|2.47|5240000000|5240000000|161.64999389648|1|2022-07-26|15/06/2022|2.45|2.45|5210000000|5210000000|163.19999694824|1|2022-04-26|15/03/2022|2.35|2.35|4910000000|4910000000|173.91000366211|1|2022-01-25|15/12/2021|2.27|2.27|4830000000|4830000000|178.33999633789|1|2021-10-26|15/09/2021|2.07|2.07|4640000000|4640000000|200.19999694824|1|2021-07-21|15/06/2021|2.05|2.05|4580000000|4580000000|187.77000427246|1|2021-04-27|15/03/2021|1.87|1.87|4290000000|4290000000|191.36000061035|1|2021-01-26|15/12/2020|1.8|1.8|4080000000|4080000000|172.91999816895|1|2020-10-20|15/09/2020|1.45|1.45|3820000000|3820000000|150.75999450684|1
2025-04-06 08:49:44|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|TCOM|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US89677Q1076|36249|Trip.com Group Ltd ADR|36.39B|36390000000|55.89|3920783|16.1|-77.18|54.35-57.5|61.2|651108814|0.38|18.71|53.29B|53290000000|26.09|0.28|0.5|2025-05-29 00:00:00|2025-05-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|540.38|33|688.45|413.32|47|4|45|0.0124|0.2142|0.0136|2.5504|0.1462|47.0438|1.3896|2025-05-29|15/03/2025||5.54||13830000000|55.889999389648|1|2025-02-24|15/12/2024|4.35|3.89|12770000000|12310000000|67.019996643066|1|2024-11-18|15/09/2024|8.75|6.93|15870000000|15630000000|59.490001678467|1|2024-08-26|15/06/2024|7.25|5.23|12790000000|12760000000|42.180000305176|1|2024-05-20|15/03/2024|6|6|11910000000|11910000000|56.830001831055|1|2024-02-21|15/12/2023|4|2.31|10300000000|10230000000|41.439998626709|1|2023-11-20|15/09/2023|7.26|4.78|13700000000|13630000000|35.450000762939|1|2023-09-04|15/06/2023|5.11|5.11|11250000000|11250000000|40.380001068115|1|2023-06-07|15/03/2023|3.07|1.82|9210000000|8040000000|35.119998931885|1|2023-03-06|15/12/2022|0.76|-0.25|5000000000|4850000000|38.720001220703|1|2022-12-14|15/09/2022|0.22|0.17|969000000|933000000|33.319999694824|1|2022-09-21|15/06/2022|-0.31|-0.31|4010000000|4010000000|26.700000762939|1|2022-06-28|15/03/2022|-0.06|-0.06|4110000000|4110000000|24.569999694824|1|2022-03-23|15/12/2021|0.48|0.48|4680000000|4680000000|24.180000305176|1|2021-12-15|15/09/2021|0.81|0.81|5340000000|5340000000|24.989999771118|1|2021-09-23|15/06/2021|1.13|1.13|5890000000|5890000000|28.920000076294|1|2021-05-19|15/03/2021|-0.34|-0.34|4110000000|4110000000|39.439998626709|1|2021-03-03|15/12/2020|1.75|1.75|4960000000|4960000000|39.779998779297|1|2020-12-01|15/09/2020|2.32|2.32|5460000000|5460000000|33.590000152588|1|2020-09-24|15/06/2020|-1.93|-1.93|3160000000|3160000000|27.659999847412|1
2025-04-06 08:49:55|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|VRSN|USD|Technology|Software \u0026 IT Services|United States|US92343E1029|931|VeriSign Inc|22.72B|22720000000|240.2|836427|27.89|-258.67|239.64-253.37|255.43|94600000|0.9|30.27|1.56B|1560000000|8.01|||2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|235.28|4|275|196.11|48|4|45|0.0077|0.0263|0.0018|0.0445|0.0113|28.6653|10.9887|2025-07-24|15/06/2025||2.14||401950000|240.19999694824|1|2025-04-24|15/03/2025||2.07||396520000|240.19999694824|1|2025-02-06|15/12/2024|2|2|395400000|394130000|220.91000366211|1|2024-10-24|15/09/2024|2.07|2.01|390600000|390270000|185.75|1|2024-07-25|15/06/2024|2.01|1.94|387100000|386810000|174.9700012207|1|2024-04-25|15/03/2024|1.92|1.86|384000000|381850000|185.55000305176|1|2024-02-08|15/12/2023|1.92|1.87|380000000|378410000|200.2799987793|1|2023-10-26|15/09/2023|1.83|1.8|376000000|380390000|206.4700012207|1|2023-07-27|15/06/2023|1.79|1.76|372000000|371860000|210.83999633789|1|2023-04-27|15/03/2023|1.7|1.63|364400000|371930000|212.19999694824|1|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000|212.36000061035|1|2022-10-27|15/09/2022|1.58|1.54|357000000|356450000|184.99000549316|1|2022-07-28|15/06/2022|1.54|1.54|351900000|351900000|181.38999938965|1|2022-04-28|15/03/2022|1.43|1.43|346900000|346900000|203.61000061035|1|2022-02-10|15/12/2021|1.48|1.48|340310000|340310000|219.5299987793|1|2021-10-28|15/09/2021|1.4|1.4|334240000|334240000|211.83000183105|1|2021-07-22|15/06/2021|1.31|1.31|329410000|329410000|230.13000488281|1|2021-04-22|15/03/2021|1.33|1.33|323620000|323620000|211.11000061035|1|2021-02-11|15/12/2020|1.27|1.27|320280000|320280000|203.14999389648|1|2020-10-22|15/09/2020|1.28|1.28|317880000|317880000|205.55999755859|1
2025-04-06 08:50:05|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|VRSK|USD|Technology|Software \u0026 IT Services|United States|US92345Y1064|7800|Verisk Analytics Inc|39.98B|39980000000|284.99|822348|25.19|-306.68|284.37-304.16|305.09|140276165|0.9|43.11|2.88B|2880000000|6.69|1.8|0.63|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|295.4|18|325|230|49|4|46|-0.0059|0.0441|0.0033|0.0309|0.0134|31.2593|7.8648|2025-08-05|15/06/2025||1.79||765540000|284.98999023438|1|2025-05-06|15/03/2025||1.69||749960000|284.98999023438|1|2025-02-26|15/12/2024|1.61|1.6|736000000|733530000|299.7200012207|1|2024-10-30|15/09/2024|1.67|1.6|725300000|722190000|263.64999389648|1|2024-07-31|15/06/2024|1.74|1.64|716800000|722410000|285.98999023438|1|2024-05-01|15/03/2024|1.63|1.52|704000000|699120000|217.96000671387|1|2024-02-21|15/12/2023|1.4|1.44|677200000|672200000|248.50999450684|1|2023-11-01|15/09/2023|1.52|1.47|677600000|663530000|227.36000061035|1|2023-08-02|15/06/2023|1.51|1.41|675000000|653920000|229.2200012207|1|2023-05-03|15/03/2023|1.29|1.19|651600000|633330000|188.97999572754|1|2023-02-28|15/12/2022|1.43|1.17|630400000|616360000|171.99000549316|1|2022-11-01|15/09/2022|1.46|1.47|745300000|755230000|182.83000183105|1|2022-08-02|15/06/2022|1.53|1.53|746300000|746300000|189.02000427246|1|2022-05-03|15/03/2022|1.34|1.34|775500000|775500000|202.19000244141|1|2022-02-22|15/12/2021|1.47|1.47|766000000|766000000|189.30000305176|1|2021-11-02|15/09/2021|1.44|1.44|759000000|759000000|208.94000244141|1|2021-08-03|15/06/2021|1.17|1.17|747500000|747500000|190|1|2021-05-04|15/03/2021|1.23|1.23|726100000|726100000|188.55000305176|1|2021-02-23|15/12/2020|1.27|1.27|713300000|713300000|186.24000549316|1|2020-11-04|15/09/2020|1.32|1.32|702700000|702700000|187.94999694824|1
2025-04-06 08:50:15|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|VRTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92532F1003|6100|Vertex Pharmaceuticals Inc|121.88B|121880000000|474.62|1499882|16.71|-519.88|473.64-499.07|484.01|256789869|0.41|-246.26|11.02B|11020000000|-2.08|||2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|497.84|34|615|330|48|4|45|-0.0013|-0.0684|0.047|-0.2249|0.0517|38.6087|16.8647|2025-07-31|15/06/2025||4.31||2910000000|474.61999511719|1|2025-04-30|15/03/2025||4.26||2860000000|474.61999511719|1|2025-02-10|15/12/2024|3.98|4.02|2910000000|2790000000|469.32000732422|1|2024-11-04|15/09/2024|4.38|4.08|2770000000|2690000000|471.11999511719|1|2024-08-01|15/06/2024|-12.83|-11.7|2650000000|2660000000|495.7200012207|1|2024-05-06|15/03/2024|4.76|4.08|2690000000|2580000000|401.07998657227|1|2024-02-05|15/12/2023|4.2|4.07|2520000000|2510000000|424.67999267578|1|2023-11-06|15/09/2023|3.97|3.92|2480000000|2500000000|376.20001220703|1|2023-08-01|15/06/2023|3.89|3.86|2490000000|2420000000|352.33999633789|1|2023-05-01|15/03/2023|3.05|3.03|2370000000|2340000000|340.73001098633|1|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000|304.86999511719|1|2022-10-27|15/09/2022|4.01|3.62|2330000000|2220000000|311.17999267578|1|2022-08-04|15/06/2022|3.6|3.6|2200000000|2200000000|275.0299987793|1|2022-05-05|15/03/2022|3.52|3.52|2100000000|2100000000|273.70001220703|1|2022-01-26|15/12/2021|3.37|3.37|2070000000|2070000000|227.11000061035|1|2021-11-02|15/09/2021|3.56|3.56|1980000000|1980000000|185.39999389648|1|2021-07-29|15/06/2021|3.11|3.11|1790000000|1790000000|202.24000549316|1|2021-04-29|15/03/2021|2.98|2.98|1720000000|1720000000|213.47999572754|1|2021-02-01|15/12/2020|2.51|2.51|1630000000|1630000000|229.08000183105|1|2020-10-29|15/09/2020|2.64|2.64|1540000000|1540000000|208.33999633789|1
2025-04-06 08:50:25|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|WBA|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9314271084|252500|Walgreens Boots Alliance Inc|9.24B|9240000000|10.68|25473455|-44.17|-19.48|10.52-10.93|11.06|864735213|0.62|-1|150.41B|150410000000|-10.23|1|9.36|2025-04-08 00:00:00|2025-04-08|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|12.292|15|19.21|10|48|4|45|-0.0047|0.0427|0.0194|0.036|0.0195|12.9938|0.4118|2025-06-26|15/05/2025||0.3305||37090000000|10.680000305176|1|2025-04-08|15/02/2025||0.5303||38000000000|10.680000305176|1|2025-01-10|15/11/2024|0.51|0.39|39460000000|37350000000|9.2200002670288|1|2024-10-15|15/08/2024|0.39|0.36|37550000000|35750000000|9|1|2024-06-27|15/05/2024|0.63|0.71|36400000000|36000000000|15.659999847412|1|2024-03-28|15/02/2024|1.2|0.82|37100000000|35900000000|21.020000457764|1|2024-01-04|15/11/2023|0.66|0.63|36700000000|34880000000|25.569999694824|1|2023-10-12|15/08/2023|0.67|0.69|35400000000|34820000000|22.60000038147|1|2023-06-27|15/05/2023|1|1.08|35400000000|34240000000|31.590000152588|1|2023-03-28|15/02/2023|1.16|1.1|34900000000|33530000000|32.939998626709|1|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000|37.490001678467|1|2022-10-13|15/08/2022|0.8|0.8|32450000000|32450000000|31.940000534058|1|2022-06-30|15/05/2022|0.96|0.96|32600000000|32600000000|40.869998931885|1|2022-03-31|15/02/2022|1.59|1.59|33760000000|33760000000|47.459999084473|1|2022-01-06|15/11/2021|1.68|1.68|33900000000|33900000000|54|1|2021-10-14|15/08/2021|1.17|1.04|34260000000|33030000000|47.259998321533|1|2021-07-01|15/05/2021|1.38|1.16|34030000000|33490000000|52.610000610352|1|2021-03-31|15/02/2021|1.4|1.1|32780000000|36200000000|52.979999542236|1|2021-01-07|15/11/2020|1.22|1.03|36310000000|34930000000|43.029998779297|1|2020-10-15|15/08/2020|1.02|0.9609|34750000000|34370000000|35.909999847412|1
2025-04-06 08:50:39|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|WDAY|USD|Technology|Software \u0026 IT Services|United States|US98138H1014|20482|Workday Inc|57.84B|57840000000|217.14|2327560|-19.07|-294|216.11-227.89|228.33|266352000|1.38|110.42|8.45B|8449999999.999999|1.98|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|311.19|41|360|250|47|4|45|0.0095|-1.1296|0.1391|-0.1537|0.0778|54.4486|16.1958|2025-05-22|15/04/2025||2.01||2220000000|217.13999938965|1|2025-02-25|15/01/2025|1.92|1.78|2210000000|2180000000|261.80999755859|1|2024-11-26|15/10/2024|1.89|1.76|2160000000|2130000000|267.69000244141|1|2024-08-22|15/07/2024|1.75|1.65|2090000000|2070000000|233.50999450684|1|2024-05-23|15/04/2024|1.74|1.59|1990000000|1970000000|259.88000488281|1|2024-02-26|15/01/2024|1.57|1.47|1900000000|1920000000|305.88000488281|1|2023-11-28|15/10/2023|1.53|1.41|1870000000|1850000000|235.83000183105|1|2023-08-24|15/07/2023|1.43|1.26|1790000000|1770000000|230.2200012207|1|2023-05-25|15/04/2023|1.31|1.12|1680000000|1670000000|196.19000244141|1|2023-02-27|15/01/2023|0.99|0.89|1650000000|1630000000|183.13000488281|1|2022-11-29|15/10/2022|0.99|0.84|1600000000|1580000000|145.25|1|2022-08-25|15/07/2022|0.83|0.83|1540000000|1540000000|160.38000488281|1|2022-05-26|15/04/2022|0.83|0.83|1430000000|1430000000|164.50999450684|1|2022-02-28|15/01/2022|0.78|0.78|1380000000|1380000000|225.22999572754|1|2021-11-18|15/10/2021|1.1|1.1|1330000000|1330000000|300.89999389648|1|2021-08-26|15/07/2021|1.23|1.23|1260000000|1260000000|246.11000061035|1|2021-05-26|15/04/2021|0.87|0.87|1180000000|1180000000|236.57000732422|1|2021-02-25|15/01/2021|0.73|0.73|1130000000|1130000000|262.7799987793|1|2020-11-19|15/10/2020|0.86|0.86|1110000000|1110000000|223.61000061035|1|2020-08-27|15/07/2020|0.84|0.84|1060000000|1060000000|213.61999511719|1
2025-04-06 08:50:49|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|XEL|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US98389B1008|11380|Xcel Energy Inc|39.01B|39010000000|67.89|3682326|26.83|-73.38|67.78-73|72.14|574552694|0.39|19.87|13.44B|13440000000|3.44|2.28|3.36|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|73.44|18|80|62|48|4|45|0.0069|0.015|-0.036|0.1555|0.0086|22.0469|2.498|2025-07-24|15/06/2025||0.6435||3350000000|67.889999389648|1|2025-04-24|15/03/2025||0.9253||3930000000|67.889999389648|1|2025-02-06|15/12/2024|0.81|0.89|3120000000|3770000000|67.949996948242|1|2024-10-31|15/09/2024|1.25|1.26|3640000000|3930000000|63.049999237061|1|2024-08-01|15/06/2024|0.54|0.56|3030000000|3240000000|58.279998779297|1|2024-04-25|15/03/2024|0.88|0.8|3650000000|4160000000|55.330001831055|1|2024-01-25|15/12/2023|0.83|0.85|3440000000|4010000000|58.220001220703|1|2023-10-27|15/09/2023|1.23|1.28|3660000000|4000000000|59.770000457764|1|2023-07-27|15/06/2023|0.52|0.56|3020000000|3390000000|65.050003051758|1|2023-04-27|15/03/2023|0.76|0.75|4080000000|3760000000|69.680000305176|1|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000|68.559997558594|1|2022-10-27|15/09/2022|1.18|1.26|4080000000|3920000000|62.569999694824|1|2022-07-28|15/06/2022|0.6|0.6|3420000000|3420000000|70.25|1|2022-04-28|15/03/2022|0.7|0.7|3750000000|3750000000|72.970001220703|1|2022-01-27|15/12/2021|0.58|0.58|3360000000|3360000000|67.620002746582|1|2021-10-28|15/09/2021|1.13|1.13|3470000000|3470000000|63.389999389648|1|2021-07-29|15/06/2021|0.58|0.58|3070000000|3070000000|68.699996948242|1|2021-04-29|15/03/2021|0.67|0.67|3540000000|3540000000|69.809997558594|1|2021-01-28|15/12/2020|0.54|0.54|2950000000|2950000000|63.819999694824|1|2020-10-29|15/09/2020|1.14|1.14|3180000000|3180000000|70.26000213623|1
2025-04-06 08:50:57|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|XLNX|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US9839191015|4890||48.41B|48410000000|194.92|4081636|0|-218.95|192.49-218.95|194.92|248382008|0.74|52.39|3.68B|3680000000|3.77|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|||||35|4|33|-0.0006|0.0556|0.0196|0.3717|0.0169|38.7945|6.97|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1|2021-10-27|15/09/2021|0.94|0.8583|936000000|890970000|171.88000488281|1|2021-07-28|15/06/2021|0.83|0.7793|878610000|859290000|131|1|2021-05-04|15/03/2021|0.75|0.7335|850990000|818310000|123.55000305176|1|2021-01-27|15/12/2020|0.69|0.6855|803400000|775720000|144.38999938965|1|2020-10-21|15/09/2020|0.79|0.7227|766540000|756720000|114.73000335693|1|2020-07-30|15/06/2020|0.38|0.54|727000000|723800000|107.81999969482|1|2020-04-22|15/03/2020|0.65|0.65|756170000|750890000|86.319999694824|1|2020-01-28|15/12/2019|0.64|0.6|723000000|731350000|97|1|2019-10-23|15/09/2019|0.89|0.9|833000000|824850000|95.980003356934|1|2019-07-24|15/06/2019|0.94|0.93|850000000|846460000|127.2799987793|1|2019-04-24|15/03/2019|0.95|0.94|828360000|825980000|137.14999389648|1|2019-01-23|15/12/2018|0.93|0.85|800060000|770430000|90.449996948242|1|2018-10-24|15/09/2018|0.84|0.76|746000000|710310000|74.800003051758|1|2018-07-25|15/06/2018|0.74|0.73|684370000|673800000|67.73999786377|1|2018-04-25|15/03/2018|0.64|0.65|672860000|650260000|64.029998779297|1|2018-01-24|15/12/2017|0.05|0.49|631190000|579580000|75.540000915527|1|2017-10-25|15/09/2017|0.65|0.55|619500000|574940000|71.610000610352|1|2017-07-26|15/06/2017|0.63|0.55|615450000|571060000|64.459999084473|1
2025-04-06 08:51:05|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|ZM|USD|Technology|Software \u0026 IT Services|United States|US98980L1017|7412|Zoom Video Communications Inc|20.68B|20680000000|67.75|2620032|7.64|-92.8|67.03-70.46|73.25|305233853|0.25|20.65|4.67B|4670000000|3.28|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.08|35|115|70|27|4|25|0.0116|0.6038|0.011|0.127|0.1486|12.8421|24.4156|2025-05-26|15/04/2025||1.31||1170000000|67.75|1|2025-02-24|15/01/2025|1.41|1.3|1180000000|1180000000|82.5|1|2024-11-25|15/10/2024|1.38|1.31|1180000000|1160000000|85.879997253418|1|2024-08-21|15/07/2024|1.39|1.21|1160000000|1150000000|59.130001068115|1|2024-05-20|15/04/2024|1.35|1.19|1140000000|1130000000|64.160003662109|1|2024-02-26|15/01/2024|1.42|1.14|1150000000|1130000000|63.400001525879|1|2023-11-20|15/10/2023|1.29|1.08|1140000000|1120000000|64.120002746582|1|2023-08-21|15/07/2023|1.34|1.06|1140000000|1110000000|66.290000915527|1|2023-05-22|15/04/2023|1.16|0.99|1100000000|1080000000|69.370002746582|1|2023-02-27|15/01/2023|1.22|0.81|1120000000|1100000000|73.930000305176|1|2022-11-21|15/10/2022|1.07|0.83|1100000000|1090000000|81.639999389648|1|2022-08-22|15/07/2022|1.05|1.05|1100000000|1100000000|99.5|1|2022-05-23|15/04/2022|1.03|1.03|1070000000|1070000000|89.73999786377|1|2022-02-28|15/01/2022|1.29|1.29|1070000000|1070000000|125.31999969482|1|2021-11-22|15/10/2021|1.11|1.11|1050000000|1050000000|251.30000305176|1|2021-08-30|15/07/2021|1.36|1.36|1020000000|1020000000|340.80999755859|1|2021-06-01|15/04/2021|13.2|1.32|956240000|956240000|331.5299987793|1|2021-03-01|15/01/2021|5|1.22|882490000|882490000|373.60998535156|1|2020-11-30|15/10/2020|0.99|0.7608|777200000|693420000|471.60998535156|1|2020-08-31|15/07/2020|0.92|0.92|663520000|663520000|299.26998901367|1
2025-04-06 08:51:15|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|MMM|USD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United States|US88579Y1010|61500|3M Company|68.44B|68440000000|126.91|4327128|39.42|-156.35|126.43-135.31|139.74|539318339|1.02|17.55|24.58B|24580000000|7.28|2.92|2.3|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|154.63|19|184|96|48|4|45|-0.0023|0.0866|0.0047|0.0073|-0.0048|15.6313|2.3256|2025-07-29|15/06/2025||2.07||6070000000|126.91000366211|1|2025-04-29|15/03/2025||1.75||5780000000|126.91000366211|1|2025-01-21|15/12/2024|1.68|1.67|6010000000|5780000000|141.0299987793|1|2024-10-22|15/09/2024|1.98|1.9|6100000000|6060000000|134.83999633789|1|2024-07-26|15/06/2024|1.93|1.67|6300000000|5870000000|103.38999938965|1|2024-04-30|15/03/2024|2.39|2.1|7720000000|7630000000|92.160003662109|1|2024-01-23|15/12/2023|2.42|2.31|7690000000|7690000000|90.31282043457|1|2023-10-24|15/09/2023|2.68|2.35|8020000000|8000000000|71.568023681641|1|2023-07-25|15/06/2023|2.17|1.73|7990000000|7900000000|87.177543640137|1|2023-04-25|15/03/2023|1.97|1.58|8030000000|7480000000|87.838035583496|1|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000|102.51951599121|1|2022-10-25|15/09/2022|2.69|2.25|8620000000|8620000000|98.974555969238|1|2022-07-26|15/06/2022|2.48|2.07|8700000000|8700000000|112.13437652588|1|2022-04-26|15/03/2022|2.65|2.22|8830000000|8830000000|124.23999786377|1|2022-01-25|15/12/2021|2.31|1.93|8610000000|8610000000|144.4700012207|1|2021-10-26|15/09/2021|2.45|2.05|8940000000|8940000000|152.5|1|2021-07-27|15/06/2021|2.59|2.17|8950000000|8950000000|168.61000061035|1|2021-04-27|15/03/2021|2.77|2.32|8850000000|8850000000|166.91000366211|1|2021-01-26|15/12/2020|2.38|1.99|8580000000|8580000000|142.46000671387|1|2020-10-27|15/09/2020|2.43|2.03|8350000000|8350000000|138.91999816895|1
2025-04-06 08:51:25|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|BA|USD|Industrials|Aerospace \u0026 Defense|United States|US0970231058|172000|Boeing Co|102.77B|102770000000|136.59|8279111|-25.42|-196.95|132.79-146|150.91|752407485|1.53|-8.89|66.52B|66519999999.99999|-18.36|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|194.09|28|220|113|49|4|46|0.0045|0.085|-0.01|0.4725|0.0022|-2.8474|1.9739|2025-07-23|15/06/2025||-0.5819||20360000000|136.58999633789|1|2025-04-23|15/03/2025||-1.25||19490000000|136.58999633789|1|2025-01-28|15/12/2024|-5.9|-1.74|15240000000|17040000000|175.16000366211|1|2024-10-23|15/09/2024|-10.44|-10.33|17800000000|18230000000|159.88000488281|1|2024-07-31|15/06/2024|-2.9|-1.69|16900000000|17390000000|186.86000061035|1|2024-04-24|15/03/2024|-1.13|-1.63|16570000000|16500000000|169.17999267578|1|2024-01-31|15/12/2023|-0.47|-0.81|22000000000|21260000000|200.44000244141|1|2023-10-25|15/09/2023|-3.26|-3.23|18100000000|18090000000|182.36000061035|1|2023-07-26|15/06/2023|-0.82|-0.9|19800000000|18490000000|214.11999511719|1|2023-04-26|15/03/2023|-1.27|-1.04|17920000000|17530000000|202.19000244141|1|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000|211.97999572754|1|2022-10-26|15/09/2022|-6.18|-6.18|15960000000|15960000000|146.64999389648|1|2022-07-27|15/06/2022|-0.37|-0.37|16680000000|16680000000|155.91999816895|1|2022-04-27|15/03/2022|-2.75|-2.75|13990000000|13990000000|167.03999328613|1|2022-01-26|15/12/2021|-7.69|-7.69|14790000000|14790000000|204.10000610352|1|2021-10-27|15/09/2021|-0.6|-0.198|15280000000|16370000000|209.80999755859|1|2021-07-28|15/06/2021|0.4|-0.8294|17000000000|16600000000|222.27000427246|1|2021-04-28|15/03/2021|-1.53|-1.05|15220000000|15230000000|242.4700012207|1|2021-01-27|15/12/2020|-15.25|-1.64|15300000000|15060000000|202.05999755859|1|2020-10-28|15/09/2020|-1.39|-2.31|14140000000|14200000000|155.24000549316|1
2025-04-06 08:51:34|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|CAT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US1491231015|112900|Caterpillar Inc|137.68B|137680000000|288.08|2629791|-24.05|-418.5|281.5-294.29|305.76|477932024|1.14|13.08|64.81B|64810000000|22.17|5.64|1.96|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|386.82|28|490|250|46|4|43|-0.0054|0.1002|0.009|0.0556|0.0054|17.4242|1.4888|2025-08-05|15/06/2025||5.29||16180000000|288.07998657227|1|2025-04-24|15/03/2025||4.37||14740000000|288.07998657227|1|2025-01-30|15/12/2024|5.14|5.06|16220000000|16640000000|393.23001098633|1|2024-10-30|15/09/2024|5.17|5.35|16100000000|16370000000|387.51000976562|1|2024-08-06|15/06/2024|5.99|5.54|16700000000|16760000000|316.79998779297|1|2024-04-25|15/03/2024|5.6|5.14|15800000000|16000000000|363.51998901367|1|2024-02-05|15/12/2023|5.23|4.76|17100000000|17030000000|315.08999633789|1|2023-10-31|15/09/2023|5.52|4.8|16800000000|16560000000|242.16000366211|1|2023-08-01|15/06/2023|5.55|4.57|17300000000|16410000000|265.17001342773|1|2023-04-27|15/03/2023|4.91|3.8|15900000000|15100000000|216.19000244141|1|2023-01-31|15/12/2022|3.86|3.86|16600000000|16600000000|261.5|1|2022-10-27|15/09/2022|3.95|3.17|15000000000|14150000000|196.96000671387|1|2022-08-02|15/06/2022|3.18|3.18|14250000000|14250000000|194.86000061035|1|2022-04-28|15/03/2022|2.88|2.88|13590000000|13590000000|213.96000671387|1|2022-01-28|15/12/2021|2.69|2.69|13800000000|13800000000|212.16999816895|1|2021-10-28|15/09/2021|2.66|2.66|12400000000|12400000000|196.13000488281|1|2021-07-30|15/06/2021|2.6|2.6|12890000000|12890000000|212.55999755859|1|2021-04-29|15/03/2021|2.87|2.87|11890000000|11890000000|232.30000305176|1|2021-01-29|15/12/2020|2.12|2.12|11240000000|11240000000|184.33999633789|1|2020-10-27|15/09/2020|1.34|1.34|9880000000|9880000000|163.19999694824|1
2025-04-06 08:51:44|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|CVX|USD|Energy|Oil \u0026 Gas|United States|US1667641005|45298|Chevron Corp|252.26B|252260000000|143.28|8354769|-11.34|-168.96|142.75-152.46|156.12|1760598537|1.06|14.82|195.57B|195570000000|9.76|6.84|4.77|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|176.89|25|203|156|45|4|42|-0.0025|-0.03|0.0185|-2.2325|0.0167|-37.8217|1.3769|2025-07-25|15/06/2025||2.53||47180000000|143.2799987793|1|2025-05-02|15/03/2025||2.4||48150000000|143.2799987793|1|2025-01-31|15/12/2024|2.06|2.11|52230000000|48030000000|156.32000732422|1|2024-11-01|15/09/2024|2.51|2.45|50670000000|48900000000|148.82000732422|1|2024-08-02|15/06/2024|2.55|2.94|51180000000|48680000000|152.61999511719|1|2024-04-26|15/03/2024|2.93|2.96|48720000000|47190000000|165.2799987793|1|2024-02-02|15/12/2023|3.45|3.2|47180000000|50880000000|147.88999938965|1|2023-10-27|15/09/2023|3.05|3.6|54080000000|51360000000|154.75|1|2023-07-28|15/06/2023|3.08|2.98|48900000000|47620000000|159.66000366211|1|2023-04-28|15/03/2023|3.55|3.38|50790000000|48950000000|166.94999694824|1|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000|187.78999328613|1|2022-10-28|15/09/2022|5.66|4.83|66640000000|57030000000|177.89999389648|1|2022-07-29|15/06/2022|5.82|5.82|68760000000|68760000000|150.38999938965|1|2022-04-29|15/03/2022|3.36|3.36|54370000000|54370000000|161.78999328613|1|2022-01-28|15/12/2021|2.56|2.56|48130000000|48130000000|135.36999511719|1|2021-10-29|15/09/2021|2.96|2.2|44710000000|39970000000|113.12000274658|1|2021-07-30|15/06/2021|1.71|1.59|37600000000|36330000000|102.56999969482|1|2021-04-30|15/03/2021|0.9|0.8873|32030000000|32540000000|106.90000152588|1|2021-01-29|15/12/2020|-0.01|0.0918|25250000000|25820000000|89.019996643066|1|2020-10-30|15/09/2020|0.11|-0.2565|24450000000|25840000000|68.800003051758|1
2025-04-06 08:51:54|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|KO|USD|Consumer Non-Cyclicals|Beverages|United States|US1912161007|69700|Coca-Cola Co|300.95B|300950000000|69.93|18548491|17.51|-73.95|69.79-73.01|73.18|4303566812|0.57|28.48|47.06B|47060000000|2.47|2.04|2.92|2025-04-29 00:00:00|2025-04-29|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|75.08|26|85|59.6|49|4|46|0.0007|0.017|0.0121|0.0239|0.0029|23.4928|5.4507|2025-07-29|15/06/2025||0.8457||12580000000|69.930000305176|1|2025-04-29|15/03/2025||0.7194||11200000000|69.930000305176|1|2025-02-11|15/12/2024|0.55|0.52|11500000000|10700000000|64.550003051758|1|2024-10-23|15/09/2024|0.77|0.75|11900000000|11630000000|69.449996948242|1|2024-07-23|15/06/2024|0.84|0.8|12400000000|11770000000|64.769996643066|1|2024-04-30|15/03/2024|0.72|0.7|11300000000|11020000000|62.040000915527|1|2024-02-13|15/12/2023|0.49|0.49|10800000000|10670000000|59.700000762939|1|2023-10-24|15/09/2023|0.74|0.7|12000000000|11440000000|54.080001831055|1|2023-07-26|15/06/2023|0.78|0.72|12000000000|11730000000|62.25|1|2023-04-24|15/03/2023|0.68|0.65|11000000000|10810000000|64.050003051758|1|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000|60.599998474121|1|2022-10-25|15/09/2022|0.69|0.69|11060000000|11050000000|57.569999694824|1|2022-07-26|15/06/2022|0.7|0.7|11330000000|11300000000|62.189998626709|1|2022-04-25|15/03/2022|0.64|0.64|10490000000|10500000000|65.25|1|2022-02-10|15/12/2021|0.45|0.45|9470000000|9470000000|61.040000915527|1|2021-10-27|15/09/2021|0.65|0.65|10040000000|10040000000|54.470001220703|1|2021-07-21|15/06/2021|0.68|0.68|10100000000|10100000000|55.830001831055|1|2021-04-19|15/03/2021|0.55|0.55|9000000000|9000000000|53.680000305176|1|2021-02-10|15/12/2020|0.47|0.47|8600000000|8610000000|49.700000762939|1|2020-10-22|15/09/2020|0.55|0.55|8700000000|8700000000|49.990001678467|1
2025-04-06 08:52:04|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|GS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US38141G1040|46500|Goldman Sachs Group Inc|152.82B|152820000000|470.81|2860736|15.37|-672.19|460-492|511.23|324581950|1.36|11.48|52.16B|52160000000|41.07|12|2.55|2025-04-14 00:00:00|2025-04-14|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|624.05|23|760|490|46|4|43|0.0061|0.0997|0.0778|0.0988|0.0166|11.3905|2.0753|2025-07-16|15/06/2025||10.76||13940000000|470.80999755859|1|2025-04-14|15/03/2025||12.31||14980000000|470.80999755859|1|2025-01-15|15/12/2024|11.95|8.12|13870000000|12150000000|571.53002929688|1|2024-10-15|15/09/2024|8.4|6.93|12700000000|11810000000|522.75|1|2024-07-15|15/06/2024|8.62|8.36|12730000000|12350000000|479.88000488281|1|2024-04-15|15/03/2024|11.58|8.74|14210000000|12940000000|389.48999023438|1|2024-01-16|15/12/2023|5.48|3.8|11320000000|10830000000|377.75|1|2023-10-17|15/09/2023|5.47|5.54|11820000000|11210000000|314.39001464844|1|2023-07-19|15/06/2023|3.08|3.18|10900000000|10660000000|337.26998901367|1|2023-04-18|15/03/2023|8.79|8.24|12220000000|12830000000|339.67999267578|1|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000|374|1|2022-10-18|15/09/2022|8.25|8.25|11980000000|11980000000|306.70999145508|1|2022-07-18|15/06/2022|7.73|7.73|11860000000|11860000000|293.86999511719|1|2022-04-14|15/03/2022|10.76|10.76|12930000000|12930000000|321.9700012207|1|2022-01-18|15/12/2021|10.81|10.81|12640000000|12640000000|380.94000244141|1|2021-10-15|15/09/2021|14.93|14.93|13610000000|13610000000|391.20001220703|1|2021-07-13|15/06/2021|15.02|15.02|15390000000|15390000000|380.5|1|2021-04-14|15/03/2021|18.6|18.6|17700000000|17700000000|327.67999267578|1|2021-01-19|15/12/2020|12.08|12.08|11740000000|11740000000|301.01000976562|1|2020-10-14|15/09/2020|9.68|9.68|10780000000|10780000000|210.80999755859|1
2025-04-06 08:52:14|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|HD|USD|Consumer Cyclicals|Specialty Retailers|United States|US4370761029|470100|Home Depot Inc|351.79B|351790000000|353.9|3647176|-1.11|-439.37|349.04-365.44|355.91|994032168|1.09|23.95|159.51B|159510000000|14.96|9.2|2.6|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|429.33|43|484|297.34|46|4|44|-0.0026|0.0649|0.0151|0.0637|0.0203|22.1109|1.9347|2025-05-20|15/04/2025||3.61||39380000000|353.89999389648|1|2025-02-25|15/01/2025|3.13|3|39700000000|38830000000|382.42001342773|1|2024-11-12|15/10/2024|3.78|3.64|40220000000|39270000000|408.29000854492|1|2024-08-13|15/07/2024|4.67|4.54|43180000000|42600000000|345.80999755859|1|2024-05-14|15/04/2024|3.63|3.6|36420000000|36660000000|340.95999145508|1|2024-02-20|15/01/2024|2.82|2.77|34800000000|34640000000|362.35000610352|1|2023-11-14|15/10/2023|3.81|3.76|37700000000|37630000000|288.07000732422|1|2023-08-15|15/07/2023|4.65|4.46|42900000000|42200000000|329.95001220703|1|2023-05-16|15/04/2023|3.82|3.87|37300000000|38600000000|288.54000854492|1|2023-02-21|15/01/2023|3.3|3.28|35800000000|35960000000|317.95001220703|1|2022-11-15|15/10/2022|4.24|4.12|38900000000|37920000000|306.92001342773|1|2022-08-16|15/07/2022|5.05|5.05|43790000000|43790000000|314.60998535156|1|2022-05-17|15/04/2022|4.09|4.09|38910000000|38910000000|295.98999023438|1|2022-02-22|15/01/2022|3.21|3.21|35720000000|35720000000|346.86999511719|1|2021-11-16|15/10/2021|3.92|3.92|36820000000|36820000000|371.07998657227|1|2021-08-17|15/07/2021|4.53|4.53|41120000000|41120000000|335.04998779297|1|2021-05-18|15/04/2021|3.86|3.86|37500000000|37500000000|320.01000976562|1|2021-02-23|15/01/2021|2.65|2.65|32260000000|32260000000|275.85000610352|1|2020-11-17|15/10/2020|3.18|3.18|33540000000|33540000000|279.57000732422|1|2020-08-18|15/07/2020|4.02|4.02|38050000000|38050000000|288.23999023438|1
2025-04-06 08:52:23|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|IBM|USD|Technology|Software \u0026 IT Services|United States|US4592001014|270300|International Business Machines|210.93B|210930000000|227.48|4872009|20.27|-266.45|226.88-240.16|243.49|927264332|0.73|35.23|62.75B|62750000000|6.53|6.68|2.94|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|254.25|21|320|160|49|4|46|-0.0103|0.0216|0.0226|0.1102|-0.0101|13.6517|1.8933|2025-07-23|15/06/2025||2.61||16220000000|227.47999572754|1|2025-04-23|15/03/2025||1.42||14410000000|227.47999572754|1|2025-01-29|15/12/2024|3.92|3.8|17600000000|17620000000|225.66000366211|1|2024-10-23|15/09/2024|2.3|2.22|15000000000|15040000000|232.25|1|2024-07-24|15/06/2024|2.43|2.17|15800000000|15620000000|184.10000610352|1|2024-04-24|15/03/2024|1.68|1.58|14460000000|14510000000|182.19000244141|1|2024-01-24|15/12/2023|3.87|3.77|17380000000|17230000000|173.94000244141|1|2023-10-25|15/09/2023|2.2|2.13|14750000000|14750000000|137.78999328613|1|2023-07-19|15/06/2023|2.18|2.02|15500000000|15580000000|135.36000061035|1|2023-04-19|15/03/2023|1.36|1.27|14300000000|14370000000|127.7799987793|1|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000|141.49000549316|1|2022-10-19|15/09/2022|1.81|1.81|14110000000|14110000000|122.94000244141|1|2022-07-18|15/06/2022|2.31|2.31|15540000000|15540000000|139.91999816895|1|2022-04-19|15/03/2022|1.4|1.4|14200000000|14200000000|126.16999816895|1|2022-01-24|15/12/2021|3.35|3.35|16700000000|16700000000|129.35000610352|1|2021-10-20|15/09/2021|2.41|2.41|17620000000|17790000000|135.61418151855|1|2021-07-19|15/06/2021|2.33|2.31|18750000000|18290000000|132.6722869873|1|2021-04-19|15/03/2021|1.77|1.69|17730000000|17320000000|127.60035705566|1|2021-01-21|15/12/2020|2.07|1.81|20370000000|20680000000|124.24773406982|1|2020-10-19|15/09/2020|2.58|2.58|17560000000|17540000000|120.28380584717|1
2025-04-06 08:52:33|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|JNJ|USD|Healthcare|Pharmaceuticals|United States|US4781601046|138100|Johnson \u0026 Johnson|369.29B|369290000000|153.24|9661703|0.56|-169.99|152.93-159.82|159.82|2409847729|0.46|26.46|88.82B|88820000000|5.84|4.96|3.24|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|169.92|22|190|150|49|4|46|0.0043|0.0222|0.0279|0.0182|-0.0041|16.9535|3.9872|2025-07-22|15/06/2025||2.72||22490000000|153.24000549316|1|2025-04-15|15/03/2025||2.64||21640000000|153.24000549316|1|2025-01-22|15/12/2024|2.04|2.02|22520000000|22460000000|148.14999389648|1|2024-10-15|15/09/2024|2.42|2.19|22500000000|22170000000|161.60000610352|1|2024-07-17|15/06/2024|2.82|2.72|22450000000|22340000000|151.00999450684|1|2024-04-16|15/03/2024|2.71|2.64|21380000000|21400000000|147.58999633789|1|2024-01-23|15/12/2023|2.29|2.28|21400000000|21000000000|162.4700012207|1|2023-10-17|15/09/2023|2.66|2.51|21400000000|21040000000|157.5299987793|1|2023-07-20|15/06/2023|2.8|2.62|25530000000|24670000000|158.74000549316|1|2023-04-18|15/03/2023|2.68|2.5|24700000000|23610000000|165.66999816895|1|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000|168.30999755859|1|2022-10-18|15/09/2022|2.55|2.55|23790000000|23790000000|166.58999633789|1|2022-07-19|15/06/2022|2.59|2.59|24020000000|24020000000|174.22999572754|1|2022-04-19|15/03/2022|2.67|2.67|23430000000|23430000000|177.66000366211|1|2022-01-25|15/12/2021|2.13|2.13|24800000000|24800000000|162.9700012207|1|2021-10-19|15/09/2021|2.6|2.6|23340000000|23340000000|160.11999511719|1|2021-07-21|15/06/2021|2.48|2.48|23310000000|23310000000|168.44999694824|1|2021-04-20|15/03/2021|2.59|2.59|22320000000|22320000000|162.69000244141|1|2021-01-26|15/12/2020|1.86|1.86|22480000000|22480000000|165.97999572754|1|2020-10-13|15/09/2020|2.2|2.2|21080000000|21080000000|151.83999633789|1
2025-04-06 08:52:43|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|JPM|USD|Financials|Banking Services|United States|US46625H1005|317233|JPMorgan Chase \u0026 Co|587.97B|587970000000|210.28|10851569|6.5|-280.25|208.93-217.7|228.69|2796106099|1.09|10.7|193.93B|193930000000|19.79|5.6|2.66|2025-04-11 00:00:00|2025-04-11|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|262.5|23|330|180.51|48|4|45|-0.001|0.0548|0.0335|0.0592|0.0135|11.5544|2.5382|2025-07-15|15/06/2025||4.56||43840000000|210.2799987793|1|2025-04-11|15/03/2025||4.62||43900000000|210.2799987793|1|2025-01-15|15/12/2024|4.81|3.95|43740000000|41250000000|247.4700012207|1|2024-10-11|15/09/2024|4.37|3.99|42650000000|41450000000|212.83999633789|1|2024-07-12|15/06/2024|4.4|4.14|50200000000|41720000000|207.44999694824|1|2024-04-12|15/03/2024|4.63|4.19|42500000000|41840000000|195.42999267578|1|2024-01-12|15/12/2023|3.97|3.49|39900000000|39710000000|170.30000305176|1|2023-10-13|15/09/2023|4.33|3.89|40700000000|39550000000|145.80999755859|1|2023-07-14|15/06/2023|4.37|3.96|41300000000|39150000000|148.86999511719|1|2023-04-14|15/03/2023|4.1|3.41|38300000000|36130000000|128.99000549316|1|2023-01-13|15/12/2022|3.57|3.57|34550000000|34550000000|139.49000549316|1|2022-10-14|15/09/2022|3.12|3.12|32720000000|32720000000|109.37000274658|1|2022-07-14|15/06/2022|2.76|2.76|30720000000|30720000000|111.91000366211|1|2022-04-13|15/03/2022|2.63|2.63|30720000000|30720000000|131.53999328613|1|2022-01-14|15/12/2021|3.33|3.33|29260000000|29260000000|168.22999572754|1|2021-10-13|15/09/2021|3.74|3.74|29650000000|29650000000|165.36000061035|1|2021-07-13|15/06/2021|3.78|3.78|31400000000|30500000000|158|1|2021-04-14|15/03/2021|4.5|4.5|33120000000|32300000000|154.08999633789|1|2021-01-15|15/12/2020|3.79|3.79|30160000000|30160000000|141.16999816895|1|2020-10-13|15/09/2020|2.92|2.92|29940000000|29940000000|102.44000244141|1
2025-04-06 08:52:52|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|MCD|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5801351017|150000|McDonald’s Corporation|214.42B|214420000000|300.11|3583548|12.53|-326.32|299.3-314.96|318.27|714461139|0.71|26.42|25.92B|25920000000|11.45|7.08|2.36|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|328.14|39|360|280|48|4|45|0.0066|0.0308|0.0098|0.0532|0.0011|24.7029|5.8911|2025-07-23|15/06/2025||3.12||6640000000|300.10998535156|1|2025-05-01|15/03/2025||2.69||6150000000|300.10998535156|1|2025-02-10|15/12/2024|2.83|2.9|6390000000|6510000000|294.29998779297|1|2024-10-29|15/09/2024|3.23|3.2|6870000000|6820000000|296.79000854492|1|2024-07-29|15/06/2024|2.97|3.07|6490000000|6620000000|252|1|2024-04-30|15/03/2024|2.7|2.72|6170000000|6160000000|273.54998779297|1|2024-02-05|15/12/2023|2.95|2.83|6410000000|6450000000|297.04998779297|1|2023-10-30|15/09/2023|3.17|3|6690000000|6560000000|255.75999450684|1|2023-07-27|15/06/2023|3.17|2.78|6500000000|6290000000|291.75|1|2023-04-25|15/03/2023|2.63|2.33|5900000000|5570000000|293.20001220703|1|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000|270.89001464844|1|2022-10-27|15/09/2022|2.68|2.59|5870000000|5720000000|256.60998535156|1|2022-07-26|15/06/2022|2.55|2.55|5720000000|5720000000|250.38000488281|1|2022-04-28|15/03/2022|2.28|2.28|5670000000|5670000000|247.13999938965|1|2022-01-27|15/12/2021|2.23|2.23|6010000000|6010000000|249.85000610352|1|2021-10-27|15/09/2021|2.76|2.46|6200000000|6050000000|236.41999816895|1|2021-07-28|15/06/2021|2.37|2.11|5890000000|5580000000|246.35000610352|1|2021-04-29|15/03/2021|1.92|1.81|5120000000|5040000000|232.41000366211|1|2021-01-28|15/12/2020|1.7|1.77|5310000000|5360000000|207|1|2020-11-09|15/09/2020|2.22|1.91|5420000000|5400000000|216.55999755859|1
2025-04-06 08:53:01|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0054|0.017|0.0096|1.3749|0.0086|36.3396|0|2025-07-29|15/06/2025||2.19||16100000000|81.470001220703|1|2025-04-24|15/03/2025||2.14||15630000000|81.470001220703|1|2025-02-04|15/12/2024|1.72|1.81|15600000000|15470000000|99.790000915527|1|2024-10-31|15/09/2024|1.57|1.5|16660000000|16450000000|104.83000183105|1|2024-07-30|15/06/2024|2.28|2.16|16110000000|15850000000|127.7799987793|1|2024-04-25|15/03/2024|2.07|1.93|15800000000|15220000000|127|1|2024-02-01|15/12/2023|0.03|-0.11|14600000000|14470000000|120.7799987793|1|2023-10-26|15/09/2023|2.13|1.95|16000000000|15290000000|103.62999725342|1|2023-08-01|15/06/2023|-2.06|-2.18|15000000000|14430000000|106.65000152588|1|2023-04-27|15/03/2023|1.4|1.35|14490000000|13780000000|113.43000030518|1|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000|106.98000335693|1|2022-10-27|15/09/2022|1.85|1.75|15000000000|14070000000|98.410003662109|1|2022-07-28|15/06/2022|1.87|1.87|14590000000|14590000000|91.230003356934|1|2022-04-28|15/03/2022|2.14|2.14|15900000000|15900000000|84.410003662109|1|2022-02-03|15/12/2021|1.8|1.8|13520000000|13520000000|82.01000213623|1|2021-10-28|15/09/2021|1.75|1.75|13150000000|13150000000|81.540000915527|1|2021-07-29|15/06/2021|1.31|1.31|11400000000|11400000000|78.330001831055|1|2021-04-29|15/03/2021|1.33|1.33|12080000000|12080000000|73.51000213623|1|2021-02-04|15/12/2020|1.32|1.26|12510000000|12510000000|73.730003356934|1|2020-10-27|15/09/2020|1.74|1.66|12550000000|12550000000|75.180000305176|1
2025-04-06 08:53:10|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|NKE|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US6541061031|79400|Nike Inc|84.5B|84500000000|57.25|16744970|-35.56|-98.04|52.5-59.22|55.58|1475990487|1.15|18.99|47.82B|47820000000|3.02|1.6|2.79|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.53|39|120|40|48|4|46|0.0056|0.2796|0.0257|-0.0993|0.0171|26.4002|3.067|2025-06-26|15/05/2025||0.1104||10670000000|57.25|1|2025-03-20|15/02/2025|0.54|0.3|11300000000|11020000000|72.98999786377|1|2024-12-19|15/11/2024|0.78|0.65|12400000000|12180000000|76.900001525879|1|2024-10-01|15/08/2024|0.7|0.52|11600000000|11650000000|88.400001525879|1|2024-06-27|15/05/2024|1.01|0.84|12600000000|12890000000|94.059997558594|1|2024-03-21|15/02/2024|0.98|0.76|12430000000|12270000000|100.26999664307|1|2023-12-21|15/11/2023|1.03|0.84|13400000000|13390000000|121.43000030518|1|2023-09-28|15/08/2023|0.94|0.75|12940000000|13020000000|89.419998168945|1|2023-06-29|15/05/2023|0.66|0.68|12800000000|12580000000|113.0299987793|1|2023-03-21|15/02/2023|0.79|0.55|12400000000|11470000000|121.19999694824|1|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000|103.05000305176|1|2022-09-29|15/08/2022|0.93|0.93|12690000000|12690000000|98.699996948242|1|2022-06-27|15/05/2022|0.9|0.9|12230000000|12230000000|112.91000366211|1|2022-03-21|15/02/2022|0.87|0.87|10870000000|10870000000|131.24000549316|1|2021-12-20|15/11/2021|0.83|0.83|11360000000|11360000000|161.36000061035|1|2021-09-23|15/08/2021|1.16|1.12|12250000000|12470000000|157.44000244141|1|2021-06-24|15/05/2021|0.93|0.5111|12340000000|11030000000|133.10000610352|1|2021-03-18|15/02/2021|0.9|0.7635|10360000000|11010000000|144.82000732422|1|2020-12-18|15/11/2020|0.78|0.6254|11240000000|10550000000|140.5|1|2020-09-22|15/08/2020|0.95|0.4712|10590000000|9130000000|113.37000274658|1
2025-04-06 08:53:21|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|PG|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US7427181091|108000|Procter \u0026 Gamble Company|383.97B|383970000000|163.75|7922783|4.9|-180.43|163.47-173.6|172.39|2344851814|0.45|25.65|84.35B|84350000000|6.44|4.03|2.46|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|178.66|28|209|143|49|4|46|0.002|0.0351|-0.0262|0.0335|0.0261|22.8435|3.5248|2025-08-05|15/06/2025||1.52||21080000000|163.75|1|2025-04-24|15/03/2025||1.55||20360000000|163.75|1|2025-01-22|15/12/2024|1.88|1.86|21880000000|21690000000|161.7200012207|1|2024-10-18|15/09/2024|1.93|1.9|21900000000|22020000000|172.2799987793|1|2024-07-30|15/06/2024|1.4|1.37|20530000000|20730000000|169.92999267578|1|2024-04-19|15/03/2024|1.52|1.41|20200000000|20440000000|157.28999328613|1|2024-01-23|15/12/2023|1.84|1.7|21400000000|21470000000|147.86000061035|1|2023-10-18|15/09/2023|1.83|1.72|21900000000|21570000000|146.25999450684|1|2023-07-28|15/06/2023|1.37|1.32|20600000000|19970000000|152.11000061035|1|2023-04-21|15/03/2023|1.37|1.32|20100000000|19250000000|150.85000610352|1|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000|146.41000366211|1|2022-10-19|15/09/2022|1.57|1.57|20610000000|20610000000|128.36999511719|1|2022-07-29|15/06/2022|1.21|1.21|19520000000|19520000000|148.05999755859|1|2022-04-20|15/03/2022|1.33|1.33|19380000000|19380000000|159.41000366211|1|2022-01-19|15/12/2021|1.66|1.66|20950000000|20950000000|156.72999572754|1|2021-10-19|15/09/2021|1.61|1.59|20340000000|19830000000|142.33999633789|1|2021-07-30|15/06/2021|1.13|1.08|18950000000|18370000000|139.47999572754|1|2021-04-20|15/03/2021|1.26|1.19|18110000000|17960000000|136.61000061035|1|2021-01-20|15/12/2020|1.64|1.51|19750000000|19270000000|133.60000610352|1|2020-10-20|15/09/2020|1.63|1.42|19320000000|18380000000|141.91000366211|1
2025-04-06 08:53:30|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|CRM|USD|Technology|Software \u0026 IT Services|United States|US79466L3024|76453|Salesforce Inc|231.37B|231370000000|240.76|6976510|-20.25|-369|239.53-250.29|255.23|961000000|1.35|37.68|37.9B|37900000000|6.44|1.66|0.69|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|375.05|50|442|243|49|4|47|0.0152|0.2034|0.0758|0.0809|0.0534|67.3404|9.292|2025-05-28|15/04/2025||2.55||9760000000|240.75999450684|1|2025-02-26|15/01/2025|2.78|2.61|10000000000|10040000000|305.88000488281|1|2024-12-03|15/10/2024|2.41|2.44|9440000000|9350000000|331.01000976562|1|2024-08-28|15/07/2024|2.56|2.35|9330000000|9220000000|264.20001220703|1|2024-05-29|15/04/2024|2.44|2.37|9130000000|9150000000|269.82998657227|1|2024-02-28|15/01/2024|2.29|2.27|9290000000|9220000000|299.5|1|2023-11-29|15/10/2023|2.11|2.06|8720000000|8720000000|224.91999816895|1|2023-08-30|15/07/2023|2.12|1.9|8600000000|8530000000|211.96000671387|1|2023-05-31|15/04/2023|1.69|1.61|8250000000|8180000000|218.86999511719|1|2023-03-01|15/01/2023|1.68|1.36|8380000000|8000000000|163.61000061035|1|2022-11-30|15/10/2022|1.4|1.22|7840000000|7830000000|151.67999267578|1|2022-08-24|15/07/2022|1.19|1.19|7720000000|7720000000|176|1|2022-05-31|15/04/2022|0.98|0.98|7410000000|7410000000|165.10000610352|1|2022-03-01|15/01/2022|0.84|0.84|7330000000|7330000000|210.5299987793|1|2021-11-30|15/10/2021|1.27|1.27|6860000000|6860000000|296.73999023438|1|2021-08-25|15/07/2021|1.48|1.48|6340000000|6340000000|259.66000366211|1|2021-05-27|15/04/2021|1.21|1.21|5960000000|5960000000|229.67999267578|1|2021-02-25|15/01/2021|1.04|1.04|5820000000|5820000000|240.4700012207|1|2020-12-01|15/10/2020|1.74|1.74|5420000000|5420000000|245.80000305176|1|2020-08-25|15/07/2020|1.44|1.44|5150000000|5150000000|208.46000671387|1
2025-04-06 08:53:41|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|UNH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US91324P1021|400000|Unitedhealth Group|480.27B|480270000000|525.05|4876421|15.21|-630.73|524.84-551.74|540.44|914712333|0.63|34.09|400.28B|400280000000|15.64|8.4|1.6|2025-04-17 00:00:00|2025-04-17|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|628.3|29|700|518.76|49|4|46|0.0162|3.0754|0.0071|0.0607|0.839|19.3211|1.445|2025-07-16|15/06/2025||7.47||112430000000|525.04998779297|1|2025-04-17|15/03/2025||7.29||111500000000|525.04998779297|1|2025-01-16|15/12/2024|6.81|6.74|100800000000|101610000000|543.41998291016|1|2024-10-15|15/09/2024|7.15|7.02|100820000000|99140000000|605.40002441406|1|2024-07-16|15/06/2024|6.8|6.67|98900000000|98720000000|515.36999511719|1|2024-04-16|15/03/2024|6.91|6.62|99800000000|99260000000|445.63000488281|1|2024-01-12|15/12/2023|6.16|5.99|94400000000|91930000000|539.67999267578|1|2023-10-13|15/09/2023|6.56|6.33|92400000000|91420000000|525.53997802734|1|2023-07-14|15/06/2023|6.14|6.06|92900000000|90940000000|447.75|1|2023-04-14|15/03/2023|6.26|6.17|91900000000|89710000000|526.22998046875|1|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000|495.67001342773|1|2022-10-14|15/09/2022|5.79|5.79|80890000000|80890000000|509.91000366211|1|2022-07-15|15/06/2022|5.57|5.57|80330000000|80330000000|502.42999267578|1|2022-04-14|15/03/2022|5.49|5.49|80150000000|80150000000|537|1|2022-01-19|15/12/2021|4.48|4.48|73740000000|73740000000|460.98999023438|1|2021-10-14|15/09/2021|4.52|4.52|72340000000|72340000000|403.54998779297|1|2021-07-15|15/06/2021|4.7|4.7|71320000000|71320000000|414.73999023438|1|2021-04-15|15/03/2021|5.31|5.31|70200000000|70200000000|375.63000488281|1|2021-01-20|15/12/2020|2.52|2.52|65470000000|65470000000|352.19000244141|1|2020-10-14|15/09/2020|3.51|3.51|65120000000|65120000000|331.42001342773|1
2025-04-06 08:53:51|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|VZ|USD|Technology|Telecommunications Services|United States|US92343V1044|99600|Verizon Communications Inc|181.14B|181140000000|43.03|25464340|2.16|-47.35|42.8-45.8|45.62|4209703958|0.44|10.42|134.79B|134789999999.99998|4.15|2.71|6.3|2025-04-22 00:00:00|2025-04-22|sell|buy|sell|sell|strong_buy|strong_buy|sell|strong_buy|neutral|47.58|26|55|42|49|4|46|-0.0036|0.0115|0.0239|0.0156|0.0152|11.4176|1.5641|2025-07-21|15/06/2025||1.19||33490000000|43.029998779297|1|2025-04-22|15/03/2025||1.15||33370000000|43.029998779297|1|2025-01-24|15/12/2024|1.1|1.09|35700000000|35350000000|39.180000305176|1|2024-10-22|15/09/2024|1.19|1.18|33300000000|33440000000|43.700000762939|1|2024-07-22|15/06/2024|1.15|1.15|32800000000|33050000000|41.619998931885|1|2024-04-22|15/03/2024|1.15|1.12|33000000000|33230000000|40.490001678467|1|2024-01-23|15/12/2023|1.08|1.08|35100000000|34560000000|39.580001831055|1|2023-10-24|15/09/2023|1.22|1.18|33300000000|33290000000|31.389999389648|1|2023-07-25|15/06/2023|1.21|1.17|32600000000|33350000000|33.979999542236|1|2023-04-25|15/03/2023|1.2|1.19|32900000000|33610000000|37.099998474121|1|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000|39.630001068115|1|2022-10-21|15/09/2022|1.32|1.32|34240000000|34240000000|37|1|2022-07-22|15/06/2022|1.31|1.31|33790000000|33790000000|47.659999847412|1|2022-04-22|15/03/2022|1.35|1.35|33550000000|33550000000|55.009998321533|1|2022-01-25|15/12/2021|1.31|1.31|34100000000|34100000000|52.959999084473|1|2021-10-20|15/09/2021|1.41|1.41|32900000000|32900000000|52.349998474121|1|2021-07-21|15/06/2021|1.37|1.37|33800000000|33800000000|55.580001831055|1|2021-04-21|15/03/2021|1.31|1.31|32900000000|32900000000|58.389999389648|1|2021-01-26|15/12/2020|1.21|1.21|34690000000|34690000000|58.419998168945|1|2020-10-21|15/09/2020|1.25|1.25|31500000000|31500000000|57.25|1
2025-04-06 08:54:01|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|V|USD|Technology|Software \u0026 IT Services|United States|US92826C8394|31600|Visa Inc Class A|611.72B|611720000000|313.13|6832483|12.99|-366.54|312.12-334.65|339.39|1953576730|0.97|30.1|36.8B|36800000000|10.53|2.36|0.75|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|377.09|40|410|289|49|4|46|0.0054|0.4722|0.0225|0.0261|0.0275|27.4439|13.055|2025-07-29|15/06/2025||2.83||9870000000|313.13000488281|1|2025-04-29|15/03/2025||2.68||9550000000|313.13000488281|1|2025-01-30|15/12/2024|2.75|2.66|9510000000|9350000000|335.88000488281|1|2024-10-29|15/09/2024|2.71|2.58|9600000000|9490000000|284.19000244141|1|2024-07-23|15/06/2024|2.42|2.42|8900000000|8920000000|267.70999145508|1|2024-04-23|15/03/2024|2.51|2.44|8780000000|8620000000|272.32998657227|1|2024-01-25|15/12/2023|2.41|2.34|8600000000|8550000000|271.64999389648|1|2023-10-24|15/09/2023|2.33|2.25|8600000000|8570000000|231.5299987793|1|2023-07-25|15/06/2023|2.16|2.11|8120000000|8060000000|240.74000549316|1|2023-04-25|15/03/2023|2.09|1.99|8000000000|7800000000|232.75999450684|1|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000|224.89999389648|1|2022-10-25|15/09/2022|1.93|1.93|7790000000|7790000000|190.71000671387|1|2022-07-26|15/06/2022|1.98|1.98|7280000000|7280000000|214.27000427246|1|2022-04-26|15/03/2022|1.79|1.79|7190000000|7190000000|209.94999694824|1|2022-01-27|15/12/2021|1.81|1.81|7060000000|7060000000|205.86999511719|1|2021-10-26|15/09/2021|1.62|1.62|6560000000|6560000000|233.88000488281|1|2021-07-27|15/06/2021|1.49|1.49|6130000000|6130000000|250.25|1|2021-04-27|15/03/2021|1.38|1.38|5730000000|5730000000|230.33999633789|1|2021-01-28|15/12/2020|1.42|1.42|5690000000|5690000000|194.9700012207|1|2020-10-28|15/09/2020|1.12|1.12|5100000000|5100000000|190.05999755859|1
2025-04-06 08:54:10|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|WMT|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9311421039|2100000|Walmart Inc|666.92B|666920000000|83.19|21124890|39|-105.3|82.65-87.39|87.26|8016849444|0.69|36.21|680.99B|680990000000|2.42|0.94|1.13|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|108.11|45|120|63|48|4|46|-0.0017|-0.1281|0.0299|0.0394|0.0015|16.343|0.5624|2025-05-15|15/04/2025||0.5874||165810000000|83.190002441406|1|2025-02-20|15/01/2025|0.66|0.64|180550000000|179850000000|104|1|2024-11-19|15/10/2024|0.58|0.53|169600000000|167670000000|84.080001831055|1|2024-08-15|15/07/2024|0.67|0.64|169300000000|168520000000|68.660003662109|1|2024-05-16|15/04/2024|0.6|0.51|161500000000|159450000000|59.830001831055|1|2024-02-20|15/01/2024|1.8|1.64|173400000000|170810000000|56.786609649658|1|2023-11-16|15/10/2023|1.53|1.51|160800000000|159300000000|56.593276977539|1|2023-08-17|15/07/2023|1.84|1.69|161600000000|159760000000|53.086612701416|1|2023-05-18|15/04/2023|1.47|1.3|152300000000|148500000000|49.843284606934|1|2023-02-21|15/01/2023|1.71|1.52|164000000000|159770000000|48.813285827637|1|2022-11-15|15/10/2022|1.5|1.32|152800000000|147550000000|46.129955291748|1|2022-08-16|15/07/2022|0.59|0.59|152860000000|152860000000|44.199954986572|1|2022-05-17|15/04/2022|0.4333|0.43|141570000000|141570000000|49.403282165527|1|2022-02-17|15/01/2022|0.51|0.51|152870000000|152870000000|44.509998321533|1|2021-11-16|15/10/2021|0.4833|0.48|140530000000|140530000000|48.970001220703|1|2021-08-17|15/07/2021|0.5933|0.59|141050000000|141050000000|50.25|1|2021-05-18|15/04/2021|0.5633|0.56|138310000000|138310000000|46.299999237061|1|2021-02-18|15/01/2021|0.4633|0.46|152080000000|152080000000|49.069999694824|1|2020-11-17|15/10/2020|0.4467|0.45|134700000000|134700000000|50.810001373291|1|2020-08-18|15/07/2020|0.52|0.52|137700000000|137700000000|45.200000762939|1
2025-04-06 08:54:20|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|DIS|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US2546871060|195720|Walt Disney Company|151B|151000000000|83.53|9346103|-29.44|-118.63|83.08-87.54|88.84|1807788865|1.41|27.1|92.5B|92500000000|3.09|1|1.2|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|125.89|32|147|79|44|4|41|0.0012|0.0632|0.0055|-0.0362|0.0246|34.462|3.1812|2025-08-06|15/06/2025||1.45||23720000000|83.529998779297|1|2025-05-07|15/03/2025||1.2||23140000000|83.529998779297|1|2025-02-05|15/12/2024|1.76|1.45|24700000000|24700000000|113.30000305176|1|2024-11-14|15/09/2024|1.14|1.1|22600000000|22480000000|102.7200012207|1|2024-08-07|15/06/2024|1.39|1.2|23200000000|23080000000|89.970001220703|1|2024-05-07|15/03/2024|1.21|1.1|22080000000|22120000000|116.4700012207|1|2024-02-07|15/12/2023|1.22|1|23500000000|23750000000|99.290000915527|1|2023-11-08|15/09/2023|0.82|0.71|21240000000|21370000000|84.589996337891|1|2023-08-09|15/06/2023|1.03|0.99|22330000000|22490000000|88.129997253418|1|2023-05-10|15/03/2023|0.93|0.95|21820000000|21800000000|102.18000030518|1|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000|111.62999725342|1|2022-11-08|15/09/2022|0.3|0.59|20150000000|21380000000|100.43000030518|1|2022-08-10|15/06/2022|1.09|1.09|21500000000|21500000000|108.12999725342|1|2022-05-11|15/03/2022|1.08|1.08|20270000000|20270000000|107.68000030518|1|2022-02-09|15/12/2021|1.06|1.06|21820000000|21820000000|142.47999572754|1|2021-11-10|15/09/2021|0.37|0.37|18530000000|18530000000|175.11000061035|1|2021-08-12|15/06/2021|0.8|0.8|17020000000|17020000000|178.08999633789|1|2021-05-13|15/03/2021|0.79|0.79|15610000000|15610000000|177.85000610352|1|2021-02-11|15/12/2020|0.32|0.32|16250000000|16250000000|189.63000488281|1|2020-11-12|15/09/2020|-0.2|-0.2|14710000000|14710000000|137.82000732422|1
2025-04-06 08:54:28|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|ABT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0028241000|114000|Abbott Laboratories|215.82B|215820000000|124.44|6983171|11.91|-141.23|124-132.4|131.63|1734323411|0.69|16.34|41.95B|41950000000|7.67|2.36|1.9|2025-04-16 00:00:00|2025-04-16|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|136.68|28|160|111.34|49|4|46|0.0128|0.0246|0.0222|0.045|0.0083|23.1341|4.1643|2025-07-17|15/06/2025||1.25||10970000000|124.44000244141|1|2025-04-16|15/03/2025||1.07||10400000000|124.44000244141|1|2025-01-22|15/12/2024|1.34|1.34|10970000000|11030000000|116.79000091553|1|2024-10-16|15/09/2024|1.21|1.2|10600000000|10560000000|116.05000305176|1|2024-07-18|15/06/2024|1.14|1.11|10380000000|10370000000|104.68000030518|1|2024-04-17|15/03/2024|0.98|0.96|9960000000|9890000000|109.20999908447|1|2024-01-24|15/12/2023|1.19|1.19|10240000000|10170000000|114|1|2023-10-18|15/09/2023|1.14|1.1|10100000000|9820000000|92.139999389648|1|2023-07-20|15/06/2023|1.08|1.05|10000000000|9690000000|107.2799987793|1|2023-04-19|15/03/2023|1.03|0.99|9750000000|9660000000|104.15000152588|1|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000|112.5299987793|1|2022-10-19|15/09/2022|1.15|1.15|10410000000|10410000000|104.98000335693|1|2022-07-20|15/06/2022|1.43|1.43|11260000000|11260000000|109.93000030518|1|2022-04-20|15/03/2022|1.73|1.73|11900000000|11900000000|119.98000335693|1|2022-01-26|15/12/2021|1.32|1.32|11470000000|11470000000|123.26999664307|1|2021-10-20|15/09/2021|1.4|1.4|10930000000|10930000000|119.33999633789|1|2021-07-22|15/06/2021|1.17|1.17|10220000000|10220000000|118.98000335693|1|2021-04-20|15/03/2021|1.32|1.32|10460000000|10460000000|124.5299987793|1|2021-01-27|15/12/2020|1.45|1.45|10700000000|10700000000|114.73000335693|1|2020-10-21|15/09/2020|0.98|0.98|8850000000|8850000000|108.36000061035|1
2025-04-06 08:54:37|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|ABBV|USD|Healthcare|Pharmaceuticals|United States|US00287Y1091|55000|AbbVie Inc|330.73B|330730000000|186.96|6644070|9.98|-218.66|186.17-200|201.64|1768978278|0.6|78.82|56.33B|56330000000|2.4|6.56|3.51|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|211.73|26|250|173|48|4|45|0.0141|0.0255|0.0075|0.0278|0.0296|12.902|4.6842|2025-07-25|15/06/2025||3.09||14740000000|186.96000671387|1|2025-04-25|15/03/2025||2.51||12940000000|186.96000671387|1|2025-01-31|15/12/2024|2.16|2.06|15100000000|14820000000|175.64999389648|1|2024-10-30|15/09/2024|3|2.92|14460000000|14280000000|189.44999694824|1|2024-07-25|15/06/2024|2.65|2.7|14460000000|14020000000|176.21000671387|1|2024-04-26|15/03/2024|2.31|2.27|12310000000|11930000000|167.28999328613|1|2024-02-02|15/12/2023|2.79|2.77|14300000000|14010000000|167.58999633789|1|2023-10-27|15/09/2023|2.95|2.87|13930000000|13710000000|145.19999694824|1|2023-07-27|15/06/2023|2.91|2.87|13870000000|13510000000|141.89999389648|1|2023-04-27|15/03/2023|2.46|2.46|12230000000|12180000000|161.80000305176|1|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000|144.61000061035|1|2022-10-28|15/09/2022|3.66|3.58|14810000000|14930000000|153.5|1|2022-07-29|15/06/2022|3.37|3.37|14580000000|14580000000|149.75|1|2022-04-29|15/03/2022|3.16|3.16|13540000000|13540000000|156.30999755859|1|2022-02-02|15/12/2021|3.31|3.31|14890000000|14890000000|137|1|2021-10-29|15/09/2021|3.33|3.33|14340000000|14340000000|109.66999816895|1|2021-07-30|15/06/2021|3.11|3.11|13960000000|13960000000|118.87000274658|1|2021-04-30|15/03/2021|2.95|2.95|13010000000|13010000000|110.88999938965|1|2021-02-03|15/12/2020|2.92|2.92|13860000000|13860000000|103.4700012207|1|2020-10-30|15/09/2020|2.83|2.83|12900000000|12900000000|80.669998168945|1
2025-04-06 08:54:46|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|ACN|USD|Technology|Software \u0026 IT Services|United States|IE00B4BNMY34|801000|Accenture plc|178.45B|178450000000|285.06|3364415|-14.4|-398.35|284.6-299.05|301.46|626025825|1.24|23.56|67.22B|67220000000|12.26|5.92|2.08|2025-06-20 00:00:00|2025-06-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|363.79|31|415|290|48|4|46|0.0004|0.0404|0.027|0.0301|0.0184|24.4878|2.602|2025-06-20|15/05/2025||3.32||17270000000|285.05999755859|1|2025-03-20|15/02/2025|2.82|2.81|16700000000|16630000000|324.4700012207|1|2024-12-19|15/11/2024|3.59|3.42|17700000000|17170000000|347.60998535156|1|2024-09-26|15/08/2024|2.79|2.78|16400000000|16350000000|337.04998779297|1|2024-06-20|15/05/2024|3.13|3.17|16500000000|16600000000|285.35000610352|1|2024-03-21|15/02/2024|2.77|2.66|15800000000|15840000000|380.44000244141|1|2023-12-19|15/11/2023|3.27|3.15|16200000000|16180000000|341.85000610352|1|2023-09-28|15/08/2023|2.71|2.71|15990000000|15990000000|314.38000488281|1|2023-06-22|15/05/2023|3.19|3.01|16600000000|16490000000|313.20001220703|1|2023-03-23|15/02/2023|2.69|2.49|15800000000|15610000000|253.27000427246|1|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000|281.11999511719|1|2022-09-22|15/08/2022|2.6|2.6|15420000000|15420000000|265.42001342773|1|2022-06-23|15/05/2022|2.79|2.79|16160000000|16160000000|286.39999389648|1|2022-03-17|15/02/2022|2.54|2.54|15050000000|15050000000|324.91000366211|1|2021-12-16|15/11/2021|2.78|2.78|14970000000|14970000000|375.29998779297|1|2021-09-23|15/08/2021|2.2|2.2|13420000000|13420000000|334.66000366211|1|2021-06-24|15/05/2021|2.4|2.4|13260000000|13260000000|285.70001220703|1|2021-03-18|15/02/2021|2.03|2.03|12090000000|12090000000|264.26998901367|1|2020-12-17|15/11/2020|2.17|2.17|11760000000|11760000000|247.44999694824|1|2020-09-24|15/08/2020|1.7|1.7|10840000000|10840000000|230.64999389648|1
2025-04-06 08:54:57|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|AYI|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US00508Y1029|13200||7.15B|7150000000|233.58|374938|-14.09|-345.3|223.98-252.74|257.26|30604948|1.43|17.72|3.96B|3960000000|13.5|0.68|0.29|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|315.25|10|380|275|48|4|46|0.0042|0.0451|0.01|0.0431|0.0156|20.1176|1.5641|2025-06-26|15/05/2025||4.36||1160000000|233.58000183105|1|2025-04-03|15/02/2025|3.73|3.73|1010000000|1030000000|266.39999389648|1|2025-01-08|15/11/2024|3.97|3.89|952000000|957650000|303.86999511719|1|2024-10-01|15/08/2024|4.3|4.27|1030000000|1020000000|275.39001464844|1|2024-06-27|15/05/2024|4.15|4.13|968000000|1010000000|239.77000427246|1|2024-04-03|15/02/2024|3.38|3.16|905900000|908060000|261.82998657227|1|2024-01-09|15/11/2023|3.72|3.22|934700000|938800000|204.52000427246|1|2023-10-04|15/08/2023|3.97|3.72|1010000000|1020000000|167.38000488281|1|2023-06-29|15/05/2023|3.75|3.72|1000000000|1060000000|160.66000366211|1|2023-04-04|15/02/2023|3.06|2.72|943600000|959480000|183.33000183105|1|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000|169.75999450684|1|2022-10-04|15/08/2022|3.95|3.95|1110000000|1110000000|159.64999389648|1|2022-06-30|15/05/2022|3.52|3.52|1060000000|1060000000|155.74000549316|1|2022-04-05|15/02/2022|2.57|2.57|909100000|909100000|185.07000732422|1|2022-01-07|15/11/2021|2.85|2.85|926100000|926100000|210.69000244141|1|2021-10-06|15/08/2021|3.27|3.27|992700000|992700000|176.33000183105|1|2021-07-01|15/05/2021|2.77|2.77|899700000|899700000|187.0299987793|1|2021-03-31|15/02/2021|2.12|2.12|776600000|776600000|145.61000061035|1|2021-01-07|15/11/2020|2.03|2.03|792000000|792000000|128.30000305176|1|2020-10-08|15/08/2020|2.35|2.35|891200000|891200000|113.26000213623|1
2025-04-06 08:55:07|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|AAP|USD|Consumer Cyclicals|Specialty Retailers|United States|US00751Y1064|48000|Advance Auto Parts Inc|2.09B|2089999999.9999998|35.01|2335244|-54.73|-79.85|34.48-36.92|36.62|59833137|1.29|-3.6|9.09B|9090000000|-9.84|1|2.86|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.38|29|65|13|46|4|44|-0.0246|-0.1808|-0.0023|0.6811|0.038|11.7675|0.8266|2025-05-28|15/03/2025||-0.7226||2500000000|35.009998321533|1|2025-02-26|15/12/2024|-1.18|-1.31|2000000000|1930000000|45.880001068115|1|2024-11-14|15/09/2024|-0.04|0.52|2100000000|2650000000|40.939998626709|1|2024-08-22|15/06/2024|0.75|0.94|2680000000|2670000000|61.919998168945|1|2024-05-29|15/03/2024|0.67|0.71|3410000000|3430000000|70.180000305176|1|2024-02-28|15/12/2023|-0.59|0.21|2500000000|2460000000|64.75|1|2023-11-15|15/09/2023|-0.82|1.44|2700000000|2680000000|58.400001525879|1|2023-08-23|15/06/2023|1.43|1.7|2690000000|2660000000|67.339996337891|1|2023-05-31|15/03/2023|0.72|2.56|3400000000|3430000000|112.19999694824|1|2023-02-28|15/12/2022|2.88|2.43|2500000000|2420000000|140.63000488281|1|2022-11-15|15/09/2022|2.84|3.32|2600000000|2640000000|183.7799987793|1|2022-08-23|15/06/2022|3.74|3.74|2670000000|2670000000|198.47999572754|1|2022-05-23|15/03/2022|3.57|3.57|3370000000|3370000000|181.88999938965|1|2022-02-14|15/12/2021|2.07|2.07|2400000000|2400000000|222.94000244141|1|2021-11-15|15/09/2021|3.21|3.21|2620000000|2620000000|239.03999328613|1|2021-08-24|15/06/2021|3.4|3.4|2650000000|2650000000|207.77000427246|1|2021-06-02|15/03/2021|3.34|3.34|3330000000|3330000000|194.64999389648|1|2021-02-16|15/12/2020|1.87|1.87|2370000000|2370000000|152.80999755859|1|2020-11-10|15/09/2020|2.81|2.81|2540000000|2540000000|156.63000488281|1|2020-08-18|15/06/2020|2.92|2.92|2500000000|2500000000|161|1
2025-04-06 08:55:17|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|AMG|USD|Financials|Investment Banking \u0026 Investment Services|United States|US0082521081|4100||4.35B|4350000000|148.8|234017|-10.3|-199.52|146.61-155.1|158.08|29257014|1.19|10.56|2.04B|2040000000|16.45|0.04|0.03|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|201.14|7|216|187|48|4|45|0.0037|0.0136|0.0325|0.0559|0.0005|10.3127|1.9009|2025-08-04|15/06/2025||5.19||522810000|148.80000305176|1|2025-05-05|15/03/2025||5.16||508460000|148.80000305176|1|2025-02-06|15/12/2024|6.86|6.02|502700000|531530000|182.41999816895|1|2024-11-04|15/09/2024|4.82|4.84|525200000|521870000|193.80999755859|1|2024-07-29|15/06/2024|4.67|4.6|512500000|518030000|177.02000427246|1|2024-05-06|15/03/2024|4.18|5.23|517400000|527780000|160.35000610352|1|2024-02-05|15/12/2023|6.86|6|502700000|524150000|149.66000366211|1|2023-11-06|15/09/2023|4.23|3.75|578600000|507860000|127.98000335693|1|2023-07-26|15/06/2023|4.45|4.28|512500000|540320000|161.57000732422|1|2023-05-01|15/03/2023|4.18|4.16|517400000|539250000|144.38000488281|1|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000|177.03999328613|1|2022-11-07|15/09/2022|4.21|4.21|578600000|578600000|123.91000366211|1|2022-08-01|15/06/2022|4.03|4.03|604100000|604100000|126.37999725342|1|2022-05-02|15/03/2022|4.65|4.65|607300000|607300000|125.56999969482|1|2022-02-07|15/12/2021|6.1|6.1|691800000|691800000|146.61000061035|1|2021-11-01|15/09/2021|4|4|575200000|575200000|167.88000488281|1|2021-07-28|15/06/2021|4.03|4.03|586300000|586300000|167.60000610352|1|2021-05-03|15/03/2021|4.28|4.28|559100000|559100000|161.16999816895|1|2021-02-08|15/12/2020|4.22|4.22|554400000|554400000|112.41000366211|1|2020-10-26|15/09/2020|3.27|3.27|494800000|494800000|79.400001525879|1
2025-04-06 08:55:27|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|AFL|USD|Financials|Insurance|United States|US0010551028|12694|Aflac Inc|55.74B|55740000000|101.98|1977919|19.39|-115.5|101.82-109.97|111.75|546588291|0.93|10.61|18.93B|18930000000|9.68|2.32|2.27|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|106|14|124|93|49|4|46|0.0016|0.3544|0.0199|0.0156|0.0113|9.6461|1.3748|2025-08-05|15/06/2025||1.72||4270000000|101.98000335693|1|2025-04-30|15/03/2025||1.68||4260000000|101.98000335693|1|2025-02-05|15/12/2024|1.56|1.62|5400000000|4230000000|106.76000213623|1|2024-10-30|15/09/2024|2.16|1.68|2900000000|4300000000|110|1|2024-07-31|15/06/2024|1.83|1.6|5140000000|4100000000|95.360000610352|1|2024-05-01|15/03/2024|1.66|1.58|5400000000|4090000000|83.650001525879|1|2024-01-31|15/12/2023|1.25|1.45|3800000000|4390000000|85.730003356934|1|2023-11-01|15/09/2023|1.84|1.49|5000000000|4310000000|78.110000610352|1|2023-08-01|15/06/2023|1.58|1.58|4540000000|4540000000|72.339996337891|1|2023-04-26|15/03/2023|1.55|1.41|4800000000|4640000000|65.769996643066|1|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000|73.5|1|2022-10-31|15/09/2022|1.15|1.24|4800000000|4640000000|64.790000915527|1|2022-08-01|15/06/2022|1.55|1.55|5400000000|5400000000|57.299999237061|1|2022-04-27|15/03/2022|1.48|1.48|5270000000|5270000000|60.770000457764|1|2022-02-02|15/12/2021|1.33|1.33|5430000000|5430000000|62.889999389648|1|2021-10-27|15/09/2021|1.56|1.32|5240000000|5350000000|57.139999389648|1|2021-07-28|15/06/2021|1.59|1.28|5560000000|5360000000|53.799999237061|1|2021-04-28|15/03/2021|1.53|1.21|5870000000|5540000000|53.529998779297|1|2021-02-03|15/12/2020|1.05|1.05|5910000000|5500000000|46.310001373291|1|2020-10-27|15/09/2020|1.39|1.14|5670000000|5500000000|36.770000457764|1
2025-04-06 08:55:37|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|A|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US00846U1016|17900|Agilent Technologies Inc|29.37B|29370000000|103|1981009|-28.53|-155.35|102.85-107.7|109.67|285102717|1.11|23.84|6.53B|6530000000|4.37|0.99|0.96|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|151.06|19|165|132|49|4|47|0.0033|0.0455|0.0099|0.0878|0.0043|24.033|4.3193|2025-05-27|15/04/2025||1.27||1630000000|103|1|2025-02-26|15/01/2025|1.31|1.27|1680000000|1670000000|134.17999267578|1|2024-11-25|15/10/2024|1.46|1.41|1700000000|1670000000|133.83999633789|1|2024-08-21|15/07/2024|1.32|1.26|1580000000|1560000000|139.75|1|2024-05-29|15/04/2024|1.22|1.19|1570000000|1580000000|148.21000671387|1|2024-02-27|15/01/2024|1.29|1.22|1660000000|1590000000|131.49000549316|1|2023-11-20|15/10/2023|1.38|1.35|1690000000|1670000000|113.15000152588|1|2023-08-15|15/07/2023|1.43|1.36|1670000000|1660000000|126.65000152588|1|2023-05-23|15/04/2023|1.27|1.26|1720000000|1670000000|129.08999633789|1|2023-02-28|15/01/2023|1.37|1.31|1760000000|1700000000|142.17999267578|1|2022-11-21|15/10/2022|1.53|1.38|1850000000|1760000000|146.19000244141|1|2022-08-16|15/07/2022|1.34|1.34|1720000000|1720000000|133.89999389648|1|2022-05-24|15/04/2022|1.13|1.13|1600000000|1600000000|125.98000335693|1|2022-02-22|15/01/2022|1.21|1.21|1670000000|1670000000|132.05000305176|1|2021-11-22|15/10/2021|1.21|1.21|1650000000|1650000000|164.30000305176|1|2021-08-17|15/07/2021|1.1|1.1|1580000000|1580000000|162.07000732422|1|2021-05-25|15/04/2021|0.97|0.97|1530000000|1530000000|133.33999633789|1|2021-02-16|15/01/2021|1.06|1.06|1550000000|1550000000|127.98000335693|1|2020-11-23|15/10/2020|0.98|0.98|1480000000|1480000000|110.88999938965|1|2020-08-18|15/07/2020|0.78|0.78|1220000000|1260000000|97.51000213623|1
2025-04-06 08:55:48|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|AIG|USD|Financials|Insurance|United States|US0268747849|22200|American International Group Inc|46.84B|46840000000|78.95|5141285|1.6|-88.07|78.27-84.56|86.2|593332964|1.07|23.37|27.03B|27030000000|3.38|1.6|2.03|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|87.01|19|98|76.22|49|4|46|0.0035|-0.3022|0.0038|-0.2178|0.0053|11.1511|0.7452|2025-07-30|15/06/2025||1.66||6870000000|78.949996948242|1|2025-05-01|15/03/2025||0.9936||6830000000|78.949996948242|1|2025-02-11|15/12/2024|1.3|1.28|6760000000|6790000000|75.089996337891|1|2024-11-04|15/09/2024|1.23|1.1|6740000000|6730000000|75.720001220703|1|2024-07-31|15/06/2024|1.16|1.31|11640000000|11580000000|79.01000213623|1|2024-05-01|15/03/2024|1.77|1.66|9160000000|11660000000|75.309997558594|1|2024-02-13|15/12/2023|1.79|1.63|11520000000|12100000000|69.730003356934|1|2023-11-01|15/09/2023|1.61|1.5|11410000000|12580000000|61.310001373291|1|2023-08-01|15/06/2023|1.75|1.59|11570000000|11510000000|60.279998779297|1|2023-05-04|15/03/2023|1.63|1.43|11480000000|11600000000|51.349998474121|1|2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000|61.520000457764|1|2022-11-01|15/09/2022|0.66|0.65|14600000000|11280000000|57|1|2022-08-08|15/06/2022|1.19|1.19|11110000000|11810000000|51.830001831055|1|2022-05-03|15/03/2022|1.3|1.3|11210000000|12270000000|59.060001373291|1|2022-02-16|15/12/2021|1.58|1.58|13490000000|13200000000|60.380001068115|1|2021-11-04|15/09/2021|0.97|0.8825|11960000000|12060000000|61.080001831055|1|2021-08-05|15/06/2021|1.52|1.2|11190000000|10630000000|47.090000152588|1|2021-05-06|15/03/2021|1.05|0.9652|10940000000|14450000000|48.869998931885|1|2021-02-16|15/12/2020|0.94|0.9356|10420000000|10460000000|41.400001525879|1|2020-11-05|15/09/2020|0.81|0.5428|10900000000|10700000000|31.590000152588|1
2025-04-06 08:55:57|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|APD|USD|Basic Materials|Chemicals|United States|US0091581068|22425|Air Products and Chemicals Inc|58.62B|58620000000|263.47|1496305|10.39|-341.14|262.69-279.23|283.2|222475666|0.87|15.32|12.03B|12030000000|17.3|7.16|2.72|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|347.47|25|417|285|49|4|46|-0.0059|0.0218|-0.0112|0.0204|0.0057|23.5446|4.3898|2025-07-31|15/06/2025||3.3||3060000000|263.4700012207|1|2025-05-01|15/03/2025||2.84||2940000000|263.4700012207|1|2025-02-06|15/12/2024|2.86|2.85|2930000000|2960000000|333.14999389648|1|2024-11-07|15/09/2024|3.56|3.48|3190000000|3220000000|306.73001098633|1|2024-08-01|15/06/2024|3.2|3.04|2990000000|3040000000|263.85000610352|1|2024-04-30|15/03/2024|2.85|2.7|2930000000|3050000000|238.11999511719|1|2024-02-05|15/12/2023|2.82|3|3000000000|3200000000|258.17001342773|1|2023-11-07|15/09/2023|3.15|3.11|3190000000|3350000000|291.29998779297|1|2023-08-03|15/06/2023|2.98|2.92|3000000000|3300000000|299.32000732422|1|2023-05-09|15/03/2023|2.74|2.65|3200000000|3070000000|295.57998657227|1|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000|318.13000488281|1|2022-11-03|15/09/2022|2.89|2.77|3570000000|3210000000|245.16999816895|1|2022-08-04|15/06/2022|2.62|2.62|3190000000|3190000000|245.71000671387|1|2022-05-05|15/03/2022|2.38|2.38|2950000000|2950000000|247.49000549316|1|2022-02-04|15/12/2021|2.52|2.52|2990000000|2990000000|280.88000488281|1|2021-11-04|15/09/2021|2.51|2.51|2840000000|2840000000|302.13000488281|1|2021-08-09|15/06/2021|2.31|2.31|2600000000|2600000000|290.82000732422|1|2021-05-10|15/03/2021|2.08|2.08|2500000000|2500000000|290.54998779297|1|2021-02-04|15/12/2020|2.12|2.12|2380000000|2380000000|276.60000610352|1|2020-11-11|15/09/2020|2.19|2.19|2320000000|2320000000|309.9700012207|1
2025-04-06 08:56:07|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|AKAM|USD|Technology|Software \u0026 IT Services|United States|US00971T1016|10700|Akamai Technologies Inc|11.08B|11080000000|73.69|2615046|-30.64|-107.6|73.42-77.22|78.78|150317536|0.65|22.26|3.99B|3990000000|3.34|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|105.04|25|136.32|72|47|4|45|-0.0089|0.0463|0.0067|0.029|0.0221|19.9884|4.1542|2025-05-06|15/03/2025||1.57||1010000000|73.690002441406|1|2025-02-20|15/12/2024|1.66|1.52|1020000000|1010000000|100.26000213623|1|2024-11-07|15/09/2024|1.59|1.59|1000000000|999310000|104.70999908447|1|2024-08-08|15/06/2024|1.58|1.53|980000000|977620000|92.639999389648|1|2024-05-09|15/03/2024|1.64|1.61|987000000|989030000|102.12000274658|1|2024-02-13|15/12/2023|1.69|1.6|995000000|999090000|128.14999389648|1|2023-11-07|15/09/2023|1.63|1.5|965000000|943870000|108.44000244141|1|2023-08-08|15/06/2023|1.49|1.41|936000000|930380000|95.330001831055|1|2023-05-09|15/03/2023|1.4|1.32|916000000|910510000|79.349998474121|1|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000|87.970001220703|1|2022-11-08|15/09/2022|1.26|1.22|882000000|875830000|83.860000610352|1|2022-08-09|15/06/2022|1.35|1.35|903330000|903330000|96.379997253418|1|2022-05-03|15/03/2022|1.39|1.39|903650000|903650000|112.30999755859|1|2022-02-15|15/12/2021|1.49|1.49|905360000|905360000|110.65000152588|1|2021-11-02|15/09/2021|1.45|1.45|860330000|860330000|105.38999938965|1|2021-08-03|15/06/2021|1.42|1.42|852820000|852820000|118.90000152588|1|2021-05-04|15/03/2021|1.38|1.38|842710000|842710000|107.01999664307|1|2021-02-09|15/12/2020|1.33|1.33|846290000|846290000|117.2799987793|1|2020-10-27|15/09/2020|1.31|1.31|792850000|792850000|106.05999755859|1|2020-07-28|15/06/2020|1.38|1.38|794720000|794720000|114.65000152588|1
2025-04-06 08:56:17|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|ALK|USD|Industrials|Passenger Transportation Services|United States|US0116591092|32074|Alaska Air Group Inc|5.47B|5470000000|44.45|3376589|4.64|-78.08|42.34-45.1|45.94|123078168|1.55|14.19|11.74B|11740000000|3.13|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|80.76|16|95|54|48|4|45|-0.0049|0.132|0.0035|-0.2566|0.0542|11.4687|1.1109|2025-07-17|15/06/2025||2.84||3890000000|44.450000762939|1|2025-04-17|15/03/2025||-0.7087||3180000000|44.450000762939|1|2025-01-23|15/12/2024|0.97|0.43|3530000000|3410000000|67.400001525879|1|2024-10-17|15/09/2024|2.25|2.16|3070000000|2990000000|46.389999389648|1|2024-07-18|15/06/2024|2.55|2.39|2900000000|2960000000|40.029998779297|1|2024-04-18|15/03/2024|-0.92|-1.03|2230000000|2160000000|42.720001220703|1|2024-01-25|15/12/2023|0.3|0.2|2550000000|2550000000|35.819999694824|1|2023-10-19|15/09/2023|1.83|1.96|2800000000|2880000000|32.659999847412|1|2023-07-25|15/06/2023|3|2.69|2840000000|2770000000|53.330001831055|1|2023-04-20|15/03/2023|-0.62|-0.49|2200000000|2190000000|43.650001525879|1|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000|51.049999237061|1|2022-10-20|15/09/2022|2.53|2.53|2830000000|2830000000|41.849998474121|1|2022-07-21|15/06/2022|2.19|2.19|2660000000|2660000000|43.400001525879|1|2022-04-21|15/03/2022|-1.33|-1.33|1680000000|1680000000|58.689998626709|1|2022-01-27|15/12/2021|0.24|0.24|1900000000|1900000000|52.310001373291|1|2021-10-21|15/09/2021|1.47|1.47|1950000000|1950000000|57.25|1|2021-07-22|15/06/2021|-0.3|-0.3|1530000000|1530000000|57.590000152588|1|2021-04-22|15/03/2021|-3.51|-3.51|797000000|797000000|68.830001831055|1|2021-01-26|15/12/2020|-2.55|-2.55|808000000|808000000|52.900001525879|1|2020-10-22|15/09/2020|-3.23|-3.23|701000000|701000000|39.689998626709|1
2025-04-06 08:56:27|00134|32524|/equities/albemarle|SnP500/R1000VALUE|ALB|USD|Basic Materials|Chemicals|United States|US0126531013|8300|Albemarle Corp|6.88B|6880000000|58.51|2613187|-52.6|-137.5|57.53-64.98|66.5|117573461|1.7|-6.72|5.38B|5380000000|-11.2|1.62|2.77|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101.31|29|225|68|48|4|45|0.0034|0.1291|0.0188|-0.8757|0.016|33.8231|3.4638|2025-07-30|15/06/2025||-0.2682||1260000000|58.509998321533|1|2025-04-30|15/03/2025||-0.4962||1180000000|58.509998321533|1|2025-02-12|15/12/2024|-1.09|-0.64|1230000000|1350000000|75.699996948242|1|2024-11-06|15/09/2024|-1.55|-0.44|1400000000|1370000000|99.779998779297|1|2024-07-31|15/06/2024|0.04|0.43|1430000000|1340000000|92.51000213623|1|2024-05-01|15/03/2024|0.26|0.24|1360000000|1280000000|120.30999755859|1|2024-02-14|15/12/2023|1.85|1.1|2360000000|2200000000|112.19999694824|1|2023-11-01|15/09/2023|2.74|3.79|2310000000|2530000000|126.7799987793|1|2023-08-02|15/06/2023|7.33|4.73|2400000000|2390000000|207.99000549316|1|2023-05-03|15/03/2023|10.32|7.01|2600000000|2730000000|173.39999389648|1|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000|270.70001220703|1|2022-11-02|15/09/2022|7.5|6.78|2100000000|2200000000|279|1|2022-08-03|15/06/2022|3.45|3.45|1480000000|1480000000|243.88999938965|1|2022-05-04|15/03/2022|2.38|2.38|1130000000|1130000000|197.11999511719|1|2022-02-16|15/12/2021|1.01|1.01|894200000|894200000|241.38999938965|1|2021-11-03|15/09/2021|1.05|1.05|830600000|830600000|260.01998901367|1|2021-08-04|15/06/2021|0.89|0.89|773900000|773900000|206.97999572754|1|2021-05-05|15/03/2021|1.1|1.1|829300000|829300000|162.11000061035|1|2021-02-17|15/12/2020|1.17|1.17|879150000|879150000|162.19999694824|1|2020-11-04|15/09/2020|1.09|1.09|746870000|746870000|97.620002746582|1
2025-04-06 08:56:37|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|ARE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0152711091|552|Alexandria Real Estate Equities Inc|14.07B|14070000000|81.28|1331412|-34.76|-130.14|81.2-84.79|86.25|173091762|1.27|47.94|3.12B|3120000000|1.8|5.28|6.5|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|116.54|13|144|100|49|4|46|0.0031|0.1532|0.0304|0.5353|0.0387|40.9552|16.2276|2025-07-28|15/06/2025||0.7756||756400000|81.279998779297|1|2025-04-28|15/03/2025||0.7602||751500000|81.279998779297|1|2025-01-27|15/12/2024|-0.38|0.92|788950000|778720000|101.62999725342|1|2024-10-21|15/09/2024|0.96|0.88|791600000|766970000|121.79000091553|1|2024-07-22|15/06/2024|0.25|0.87|766700000|775030000|125.20999908447|1|2024-04-22|15/03/2024|0.97|0.87|769100000|764370000|115.69000244141|1|2024-01-29|15/12/2023|-0.54|0.56|757200000|740160000|124.34999847412|1|2023-10-23|15/09/2023|2.26|1.14|713800000|720810000|95.059997558594|1|2023-07-24|15/06/2023|0.51|0.76|713900000|699020000|123.23000335693|1|2023-04-24|15/03/2023|0.44|0.67|700800000|683150000|124.44000244141|1|2023-01-30|15/12/2022|0.49|0.49|665670000|665670000|160.67999267578|1|2022-10-24|15/09/2022|0.7|0.7|656850000|656850000|132.05000305176|1|2022-07-25|15/06/2022|1.67|1.67|640960000|640960000|150.2200012207|1|2022-04-25|15/03/2022|-0.96|-0.96|612550000|612550000|195.7799987793|1|2022-01-31|15/12/2021|0.47|0.47|574660000|574660000|189.55999755859|1|2021-10-25|15/09/2021|0.64|0.67|546530000|546530000|208.24000549316|1|2021-07-26|15/06/2021|2.61|2.61|508370000|508370000|196.94000244141|1|2021-04-26|15/03/2021|0.64|0.04|478700000|478700000|179.35000610352|1|2021-02-01|15/12/2020|3.26|3.26|461340000|461340000|167.11000061035|1|2020-10-26|15/09/2020|0.63|0.63|543410000|543410000|160.53999328613|1
2025-04-06 08:56:47|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|ALLE|USD|Technology|Communications \u0026 Networking|United States|IE00BFRT3W74|14400|Allegion PLC|10.67B|10670000000|123.64|1017218|-6.55|-156.1|122.82-127.89|127.21|86290351|1.12|18.12|3.77B|3770000000|6.85|2.04|1.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|142.39|12|165|110|46|4|43|-0.0002|0.0556|0.0113|0.0637|0.0199|21.023|2.9419|2025-07-24|15/06/2025||2.04||991940000|123.63999938965|1|2025-04-24|15/03/2025||1.67||918590000|123.63999938965|1|2025-02-18|15/12/2024|1.86|1.75|945600000|938170000|133.38999938965|1|2024-10-24|15/09/2024|2.16|1.98|967100000|970630000|150.86000061035|1|2024-07-24|15/06/2024|1.96|1.84|965600000|953630000|127.18000030518|1|2024-04-25|15/03/2024|1.55|1.47|893900000|887430000|126.54000091553|1|2024-02-20|15/12/2023|1.68|1.59|897400000|904540000|132.41999816895|1|2023-10-31|15/09/2023|1.94|1.73|917900000|908930000|97.709999084473|1|2023-07-26|15/06/2023|1.76|1.72|912500000|939050000|127.06999969482|1|2023-04-26|15/03/2023|1.58|1.37|923000000|853030000|101.94999694824|1|2023-02-22|15/12/2022|1.6|1.38|861500000|848120000|115.01000213623|1|2022-10-27|15/09/2022|1.64|1.48|913700000|874450000|97.330001831055|1|2022-07-28|15/06/2022|1.37|1.37|773100000|773100000|104.19000244141|1|2022-04-26|15/03/2022|1.07|1.07|723600000|723600000|114.7200012207|1|2022-02-15|15/12/2021|1.11|1.11|709200000|709200000|118.33000183105|1|2021-10-21|15/09/2021|1.56|1.29|717000000|713600000|136.85000610352|1|2021-07-22|15/06/2021|1.32|1.32|746900000|718060000|140.4700012207|1|2021-04-22|15/03/2021|1.2|1.02|694300000|648220000|133.08999633789|1|2021-02-16|15/12/2020|1.49|1.19|727300000|692220000|118.26000213623|1|2020-10-22|15/09/2020|1.67|1.22|728400000|674560000|103.90000152588|1
2025-04-06 08:56:56|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|BFH|USD|Financials|Banking Services|United States|US0185811082|6000|Bread Financial Holdings Inc|2.06B|2060000000|41.88|851655|18.04|-66.71|39.9-42.95|44.81|49092356|1.96|7.36|2.44B|2440000000|5.63|0.84|2.01|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|64.71|16|88|50|48|4|45|0.0051|0.2641|0.0002|0.2022|0.0036|11.5818|1.2167|2025-07-24|15/06/2025||1.8||949850000|41.880001068115|1|2025-04-24|15/03/2025||2.28||957480000|41.880001068115|1|2025-01-30|15/12/2024|0.41|0.3209|926000000|966440000|63.650001525879|1|2024-10-24|15/09/2024|1.83|1.93|983000000|975670000|51.009998321533|1|2024-07-25|15/06/2024|2.67|1.58|939000000|917620000|50.310001373291|1|2024-04-25|15/03/2024|2.73|2.73|991000000|991000000|35.529998779297|1|2024-01-25|15/12/2023|0.9|-0.6|1020000000|986820000|30.5|1|2023-10-26|15/09/2023|3.46|2.31|1030000000|995840000|27.819999694824|1|2023-07-27|15/06/2023|0.95|0.09|952000000|968270000|36.389999389648|1|2023-04-27|15/03/2023|9.08|6.88|1290000000|1040000000|26.760000228882|1|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000|42.720001220703|1|2022-10-27|15/09/2022|2.69|2.51|979000000|965830000|32.610000610352|1|2022-07-28|15/06/2022|0.25|0.25|893000000|893000000|42.509998321533|1|2022-04-28|15/03/2022|4.21|4.21|921000000|921000000|53.630001068115|1|2022-01-27|15/12/2021|1.21|1.21|855000000|855000000|66.459999084473|1|2021-10-28|15/09/2021|4.11|3.94|1100000000|1100000000|70.592025756836|1|2021-07-29|15/06/2021|5.99|4.78|1010000000|1010000000|79.039138793945|1|2021-04-29|15/03/2021|6.28|5.01|1080000000|1080000000|86.018577575684|1|2021-01-28|15/12/2020|3.31|2.64|1110000000|1110000000|53.905185699463|1|2020-10-29|15/09/2020|3.45|2.75|1050000000|1050000000|34.905162811279|1
2025-04-06 08:57:06|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|LNT|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US0188021085|2998|Alliant Energy Corp|15.75B|15750000000|61.36|1920028|25.61|-66.54|60.91-65.17|64.85|256692381|0.6|22.82|3.98B|3980000000|2.69|2.03|3.31|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|64.8|14|71|57|48|4|45|0.0044|0.3541|-0.0278|0.2195|0.0099|21.0291|3.3433|2025-07-31|15/06/2025||0.6521||998190000|61.360000610352|1|2025-05-01|15/03/2025||0.6915||1110000000|61.360000610352|1|2025-02-20|15/12/2024|0.7|0.68|976000000|1110000000|61.639999389648|1|2024-10-31|15/09/2024|1.15|1.11|1080000000|1090000000|59.279998779297|1|2024-08-01|15/06/2024|0.57|0.65|894000000|819360000|55.659999847412|1|2024-05-03|15/03/2024|0.62|0.63|1030000000|1020000000|50.849998474121|1|2024-02-15|15/12/2023|0.48|0.48|961000000|961000000|47.630001068115|1|2023-11-03|15/09/2023|1.05|0.93|1080000000|1050000000|50.259998321533|1|2023-08-03|15/06/2023|0.64|0.58|912000000|887140000|53.279998779297|1|2023-05-04|15/03/2023|0.65|0.65|1080000000|1080000000|54.430000305176|1|2023-02-23|15/12/2022|0.46|0.46|1060000000|1060000000|53.259998321533|1|2022-11-07|15/09/2022|0.93|0.93|1140000000|1140000000|52.729999542236|1|2022-08-04|15/06/2022|0.63|0.63|943000000|943000000|61.270000457764|1|2022-04-28|15/03/2022|0.77|0.77|1070000000|1070000000|60.819999694824|1|2022-02-17|15/12/2021|0.35|0.35|927000000|927000000|56.330001831055|1|2021-11-04|15/09/2021|1.02|1.02|1020000000|1020000000|56.430000305176|1|2021-08-05|15/06/2021|0.57|0.57|817000000|817000000|59.930000305176|1|2021-05-06|15/03/2021|0.68|0.68|901000000|901000000|55.610000610352|1|2021-02-18|15/12/2020|0.24|0.24|817000000|817000000|48.224998474121|1|2020-11-02|15/09/2020|0.94|0.94|920000000|920000000|55.279998779297|1
2025-04-06 08:57:16|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|ALL|USD|Financials|Insurance|United States|US0200021014|55200|Allstate Corp|49.45B|49450000000|186.57|1964757|7.96|-212.91|186.23-203.65|205.32|265026048|0.46|10.89|64.11B|64110000000|17.22|4|2.14|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|225.47|20|279|149|49|4|46|0.0036|0.2768|0.0403|0.3148|0.0219|9.6491|0.6759|2025-07-30|15/06/2025||3.15||15130000000|186.57000732422|1|2025-04-30|15/03/2025||3.71||13940000000|186.57000732422|1|2025-02-05|15/12/2024|7.67|5.7|16500000000|15960000000|190.86999511719|1|2024-10-30|15/09/2024|3.91|2.49|16600000000|14510000000|186.57000732422|1|2024-07-31|15/06/2024|1.61|0.28|15710000000|14040000000|173.58999633789|1|2024-05-01|15/03/2024|5.13|3.94|15260000000|12740000000|170.05999755859|1|2024-02-07|15/12/2023|5.82|3.79|14830000000|12690000000|157.35000610352|1|2023-11-01|15/09/2023|0.81|0.45|14500000000|12780000000|128.13000488281|1|2023-08-01|15/06/2023|-4.42|-3.88|13980000000|12300000000|112.68000030518|1|2023-05-03|15/03/2023|-1.3|-0.93|13790000000|11650000000|112.38999938965|1|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000|128.4700012207|1|2022-11-02|15/09/2022|-1.56|-1.52|13200000000|12030000000|125.75|1|2022-08-03|15/06/2022|-0.76|-0.76|11510000000|11510000000|115.69999694824|1|2022-05-04|15/03/2022|2.58|2.58|10760000000|10760000000|129.7799987793|1|2022-02-02|15/12/2021|2.75|2.75|10300000000|10300000000|118.7200012207|1|2021-11-03|15/09/2021|0.73|0.73|10970000000|10970000000|125.18000030518|1|2021-08-04|15/06/2021|3.79|3.79|10320000000|10320000000|130.71000671387|1|2021-05-05|15/03/2021|6.11|6.11|9770000000|9770000000|127.83999633789|1|2021-02-03|15/12/2020|5.87|3.81|8610000000|8830000000|110.79000091553|1|2020-11-04|15/09/2020|2.94|2.94|9400000000|9400000000|92.919998168945|1
2025-04-06 08:57:26|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|MO|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US02209S1033|6200|Altria Group|94.8B|94800000000|56.07|9680882|34.62|-60.18|55.81-58.83|57.89|1690661641|0.61|8.6|20.44B|20440000000|6.54|4.08|7.28|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|56.92|13|73|46|49|4|46|-0.0056|0.005|0.1275|0.0198|0.0114|14.1222|4.0167|2025-07-30|15/06/2025||1.38||5270000000|56.069999694824|1|2025-04-29|15/03/2025||1.19||4650000000|56.069999694824|1|2025-01-30|15/12/2024|1.29|1.29|5110000000|5040000000|52.659999847412|1|2024-10-31|15/09/2024|1.38|1.35|5340000000|5320000000|50.5|1|2024-07-31|15/06/2024|1.31|1.34|5280000000|5400000000|50.549999237061|1|2024-04-25|15/03/2024|1.15|1.15|4720000000|4720000000|42.919998168945|1|2024-02-01|15/12/2023|1.18|1.18|5020000000|5060000000|40.119998931885|1|2023-10-26|15/09/2023|1.28|1.29|5280000000|5430000000|42.819999694824|1|2023-08-01|15/06/2023|1.31|1.3|5440000000|5440000000|45.419998168945|1|2023-04-27|15/03/2023|1.18|1.19|4760000000|4900000000|46.689998626709|1|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000|45.040000915527|1|2022-10-27|15/09/2022|1.28|1.3|6550000000|5600000000|46.310001373291|1|2022-07-28|15/06/2022|1.26|1.26|5370000000|5370000000|44.069999694824|1|2022-04-28|15/03/2022|1.12|1.12|4820000000|4820000000|54.919998168945|1|2022-01-27|15/12/2021|1.09|1.09|5090000000|5090000000|49.470001220703|1|2021-10-28|15/09/2021|1.22|1.22|5530000000|5530000000|47.5|1|2021-07-29|15/06/2021|1.23|1.23|5610000000|5610000000|47.619998931885|1|2021-04-29|15/03/2021|1.07|1.07|4880000000|4880000000|47.180000305176|1|2021-01-28|15/12/2020|0.99|0.99|5060000000|5060000000|41.819999694824|1|2020-10-30|15/09/2020|1.19|1.19|5680000000|5680000000|36.869998931885|1
2025-04-06 08:57:40|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|AEE|USD|Utilities|Multiline Utilities|United States|US0236081024|8981|Ameren Corp|25.85B|25850000000|95.79|1879785|31.74|-104.1|95.05-102.54|101.68|269906252|0.5|21.61|7.32B|7320000000|4.43|2.84|2.96|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|100.56|17|113|81.33|49|4|46|-0.0016|0.1209|-0.0016|0.3892|0.0201|25.9546|2.7659|2025-07-31|15/06/2025||1.02||1860000000|95.790000915527|1|2025-05-01|15/03/2025||1.05||1960000000|95.790000915527|1|2025-02-13|15/12/2024|0.77|0.81|1940000000|1920000000|97.26000213623|1|2024-11-06|15/09/2024|1.87|1.91|2170000000|2180000000|87.660003662109|1|2024-08-01|15/06/2024|0.97|0.94|1690000000|1880000000|79.269996643066|1|2024-05-02|15/03/2024|0.98|1.06|1820000000|2190000000|74.48999786377|1|2024-02-22|15/12/2023|0.6|0.61|1620000000|2030000000|71.400001525879|1|2023-11-08|15/09/2023|1.87|1.82|2060000000|2380000000|78|1|2023-08-02|15/06/2023|0.9|0.78|1760000000|1770000000|84.639999389648|1|2023-05-04|15/03/2023|1|0.94|2060000000|1950000000|88.650001525879|1|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000|85.199996948242|1|2022-11-03|15/09/2022|1.74|1.74|2310000000|1889000000|81.169998168945|1|2022-08-04|15/06/2022|0.8|0.8|1730000000|1730000000|92.300003051758|1|2022-05-05|15/03/2022|0.97|0.97|1880000000|1880000000|93.860000610352|1|2022-02-17|15/12/2021|0.48|0.48|1550000000|1550000000|84.470001220703|1|2021-11-03|15/09/2021|1.65|1.65|1810000000|1810000000|84.330001831055|1|2021-08-05|15/06/2021|0.8|0.8|1470000000|1470000000|85.25|1|2021-05-10|15/03/2021|0.91|0.91|1570000000|1570000000|84.980003356934|1|2021-02-18|15/12/2020|0.46|0.46|1330000000|1330000000|73.300003051758|1|2020-11-04|15/09/2020|1.47|1.47|1630000000|1630000000|84.319999694824|1
2025-04-06 08:57:49|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|AAL|USD|Industrials|Passenger Transportation Services|United States|US02376R1023|133300|American Airlines Group|6.22B|6220000000|9.46|48327592|-31.25|-19.1|8.5-9.58|9.51|657575582|1.35|7.32|54.21B|54210000000|1.29|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.96|23|26|12|47|4|44|-0.0108|0.1352|0.0021|0.7546|0.0448|6.62|0.5009|2025-07-17|15/06/2025||1.23||15000000000|9.460000038147|1|2025-04-24|15/03/2025||-0.6199||12680000000|9.460000038147|1|2025-01-23|15/12/2024|0.86|0.59|13700000000|13320000000|18.659999847412|1|2024-10-24|15/09/2024|0.3|0.16|13600000000|13520000000|12.829999923706|1|2024-07-25|15/06/2024|1.09|1.07|14300000000|14390000000|10.170000076294|1|2024-04-25|15/03/2024|-0.34|-0.27|12600000000|12600000000|13.920000076294|1|2024-01-25|15/12/2023|0.29|0.11|13060000000|13020000000|13.930000305176|1|2023-10-19|15/09/2023|0.38|0.32|13500000000|13530000000|11.359999656677|1|2023-07-20|15/06/2023|1.92|1.56|14100000000|13720000000|18.60000038147|1|2023-04-27|15/03/2023|0.05|0.04|12200000000|12210000000|12.739999771118|1|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000|16.260000228882|1|2022-10-20|15/09/2022|0.69|0.69|13460000000|13460000000|13.989999771118|1|2022-07-21|15/06/2022|0.76|0.76|13420000000|13420000000|15.210000038147|1|2022-04-21|15/03/2022|-2.32|-2.32|8900000000|8900000000|19.479999542236|1|2022-01-20|15/12/2021|-1.42|-1.42|9430000000|9430000000|17.309999465942|1|2021-10-21|15/09/2021|-0.99|-0.99|8970000000|8970000000|19.520000457764|1|2021-07-22|15/06/2021|-1.69|-1.69|7480000000|7480000000|21.39999961853|1|2021-04-22|15/03/2021|-4.32|-4.32|4010000000|4010000000|21.010000228882|1|2021-01-28|15/12/2020|-3.86|-3.86|4030000000|4030000000|16.559999465942|1|2020-10-22|15/09/2020|-5.54|-5.54|3170000000|3170000000|12.744999885559|1
2025-04-06 08:57:59|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|AXP|USD|Financials|Banking Services|United States|US0258161092|75100|American Express Company|163.84B|163840000000|233.68|3032791|5.04|-326.27|228.62-238.97|247.82|701109524|1.24|16.68|60.76B|60760000000|14.04|3.28|1.4|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|310.54|29|371|231.57|49|4|46|0.0032|0.0272|0.0102|0.0992|0.0174|18.0213|1.9865|2025-07-18|15/06/2025||3.92||17740000000|233.67999267578|1|2025-04-24|15/03/2025||3.56||17070000000|233.67999267578|1|2025-01-24|15/12/2024|3.04|3.02|17180000000|17140000000|325.86999511719|1|2024-10-18|15/09/2024|3.49|3.38|16640000000|16680000000|285.7799987793|1|2024-07-19|15/06/2024|3.49|3.23|16300000000|16590000000|249.19999694824|1|2024-04-19|15/03/2024|3.33|2.95|15800000000|15790000000|217.5|1|2024-01-26|15/12/2023|2.62|2.64|15800000000|16000000000|188.07000732422|1|2023-10-20|15/09/2023|3.3|2.96|15380000000|15370000000|149.61999511719|1|2023-07-21|15/06/2023|2.89|2.81|15050000000|15410000000|177.11000061035|1|2023-04-20|15/03/2023|2.4|2.66|14300000000|13980000000|164.94999694824|1|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000|155.88000488281|1|2022-10-21|15/09/2022|2.47|2.47|13560000000|13560000000|142.41999816895|1|2022-07-22|15/06/2022|2.57|2.57|13400000000|13400000000|150.17999267578|1|2022-04-22|15/03/2022|2.73|2.73|11740000000|11740000000|185.74000549316|1|2022-01-25|15/12/2021|2.18|2.18|12150000000|12150000000|158.92999267578|1|2021-10-22|15/09/2021|2.27|2.27|10930000000|10930000000|177.4700012207|1|2021-07-23|15/06/2021|2.8|2.8|10240000000|10240000000|170.89999389648|1|2021-04-23|15/03/2021|2.74|2.74|9060000000|9060000000|147.16000366211|1|2021-01-26|15/12/2020|1.76|1.76|9350000000|9350000000|121.15000152588|1|2020-10-23|15/09/2020|1.3|1.3|8750000000|8750000000|104.79000091553|1
2025-04-06 08:58:09|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|AMT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03027X1000|4691|American Tower Corp|102.92B|102920000000|220.17|2712481|15.78|-243.56|220.03-233.8|228.19|467457256|0.86|32.35|10.13B|10130000000|6.92|6.8|3.09|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|235.05|23|250|204|49|4|46|0.0065|-0.0756|0.0057|0.252|0.0259|53.1693|10.5659|2025-07-24|15/06/2025||1.61||2560000000|220.16999816895|1|2025-04-29|15/03/2025||1.59||2540000000|220.16999816895|1|2025-02-25|15/12/2024|2.32|1.77|2550000000|2520000000|192|1|2024-10-29|15/09/2024|-1.69|1.58|2520000000|2780000000|222.2200012207|1|2024-07-30|15/06/2024|2.79|1.58|2900000000|2820000000|214.92999267578|1|2024-04-30|15/03/2024|2.79|1.75|2830000000|2790000000|174.99000549316|1|2024-02-27|15/12/2023|0.18|0.18|2790000000|2790000000|187.7200012207|1|2023-10-26|15/09/2023|1.26|1.13|2820000000|2760000000|161.92999267578|1|2023-07-27|15/06/2023|2.46|1.1|2770000000|2730000000|189.97999572754|1|2023-04-26|15/03/2023|0.72|1.09|2770000000|2740000000|201.74000549316|1|2023-02-23|15/12/2022|-1.47|1.04|2710000000|2680000000|199.2799987793|1|2022-10-27|15/09/2022|1.8|1.13|2670000000|2650000000|196.91999816895|1|2022-07-28|15/06/2022|1.95|1.95|2670000000|2670000000|258.2799987793|1|2022-04-27|15/03/2022|1.56|1.56|2600000000|2600000000|254.82000732422|1|2022-02-24|15/12/2021|0.99|0.99|2380000000|2380000000|227.44999694824|1|2021-10-28|15/09/2021|1.58|1.58|2450000000|2450000000|285.42001342773|1|2021-07-29|15/06/2021|1.65|1.65|2300000000|2300000000|284.98001098633|1|2021-04-29|15/03/2021|1.45|1.45|2160000000|2160000000|251.94999694824|1|2021-02-25|15/12/2020|0.82|0.82|2100000000|2100000000|224.7799987793|1|2020-10-29|15/09/2020|1.04|1.04|2010000000|2010000000|230.13000488281|1
2025-04-06 08:58:19|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|AWK|USD|Utilities|Water \u0026 Related Utilities|United States|US0304201033|6700|American Water Works|28.71B|28710000000|147.23|1532879|24.22|-155.5|146.26-155.5|151.96|195010945|0.68|27.39|4.68B|4680000000|5.39|3.06|2.08|2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|138.34|15|159|115|48|4|45|0.0001|0.003|0.0407|0.074|0.0133|31.0047|5.6267|2025-07-30|15/06/2025||1.52||1220000000|147.22999572754|1|2025-04-30|15/03/2025||1.09||1120000000|147.22999572754|1|2025-02-19|15/12/2024|1.22|1.12|1200000000|1110000000|127.16999816895|1|2024-10-30|15/09/2024|1.8|1.84|1320000000|1230000000|135.80000305176|1|2024-07-31|15/06/2024|1.42|1.47|1150000000|1100000000|143.66999816895|1|2024-05-01|15/03/2024|0.95|0.98|1010000000|984730000|122.31999969482|1|2024-02-14|15/12/2023|0.88|0.8|1030000000|1020000000|119.7799987793|1|2023-11-01|15/09/2023|1.66|1.65|1170000000|1140000000|117.65000152588|1|2023-07-26|15/06/2023|1.44|1.3|1100000000|1010000000|148.27000427246|1|2023-04-26|15/03/2023|0.91|0.95|938000000|920270000|152.41999816895|1|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000|149.30999755859|1|2022-10-31|15/09/2022|1.63|1.53|1080000000|1090000000|145.94000244141|1|2022-07-27|15/06/2022|1.2|1.2|937000000|937000000|150.55999755859|1|2022-04-27|15/03/2022|0.87|0.87|842000000|842000000|158.25999450684|1|2022-02-16|15/12/2021|1.04|1.04|951000000|951000000|146.77000427246|1|2021-11-02|15/09/2021|1.53|1.53|1090000000|1090000000|173.69000244141|1|2021-08-02|15/06/2021|1.14|1.14|999000000|999000000|170.11000061035|1|2021-05-03|15/03/2021|0.73|0.73|888000000|888000000|155.99000549316|1|2021-02-24|15/12/2020|0.97|0.97|923000000|923000000|153.14999389648|1|2020-11-04|15/09/2020|1.36|1.36|1080000000|1080000000|157.10000610352|1
2025-04-06 08:58:29|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|AMP|USD|Financials|Investment Banking \u0026 Investment Services|United States|US03076C1062|13600|Ameriprise Financial Inc|40.45B|40450000000|422.19|554356|-2.9|-582.05|415.59-439.62|455.81|95813956|1.23|12.59|17.93B|17930000000|33.67|5.92|1.4|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|558.11|13|642|442|49|4|46|0.0039|0.0432|0.0156|0.1102|0.0115|12.6857|1.4152|2025-07-23|15/06/2025||9.37||4500000000|422.19000244141|1|2025-04-28|15/03/2025||9.14||4440000000|422.19000244141|1|2025-01-29|15/12/2024|9.54|9.17|4500000000|4500000000|571.84002685547|1|2024-10-23|15/09/2024|9.02|8.9|4400000000|4300000000|519.55999755859|1|2024-07-24|15/06/2024|8.53|8.53|4220000000|4240000000|421.39001464844|1|2024-04-22|15/03/2024|8.39|8.17|4150000000|4150000000|417.01000976562|1|2024-01-24|15/12/2023|7.75|7.7|3990000000|3900000000|387.79998779297|1|2023-10-25|15/09/2023|7.68|7.6|3930000000|3870000000|313.48999023438|1|2023-07-26|15/06/2023|7.44|7.4|3880000000|3810000000|354.67999267578|1|2023-04-24|15/03/2023|7.25|7.18|3740000000|3680000000|314.10000610352|1|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000|341|1|2022-10-25|15/09/2022|5.24|5.24|3510000000|3510000000|271.64999389648|1|2022-07-26|15/06/2022|5.81|5.81|3510000000|3510000000|246.03999328613|1|2022-04-25|15/03/2022|5.98|5.98|3660000000|3660000000|280.07998657227|1|2022-01-26|15/12/2021|6.15|6.15|3760000000|3760000000|298.5299987793|1|2021-10-26|15/09/2021|5.91|5.48|3520000000|3490000000|298|1|2021-07-26|15/06/2021|5.27|5.21|3420000000|3380000000|248.88999938965|1|2021-04-26|15/03/2021|5.43|4.69|3360000000|3260000000|249.13999938965|1|2021-01-27|15/12/2020|4.53|4.52|3190000000|3120000000|211.27000427246|1|2020-10-28|15/09/2020|1.47|1.23|3010000000|2970000000|162.38999938965|1
2025-04-06 08:58:40|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|COR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US03073E1055|44000|Cencora Inc|53.98B|53980000000|278.39|1664334|14.46|-296.65|276.01-296.65|289.36|193917082|0.49|39.35|303.19B|303190000000|7.09|2.2|0.79|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|282.16|17|317|242|49|4|46|0.0034|0.0639|0.0197|0.0478|0.0303|15.2076|0.1183|2025-07-30|15/06/2025||3.8||81250000000|278.39001464844|1|2025-05-07|15/03/2025||4.06||75140000000|278.39001464844|1|2025-02-05|15/12/2024|3.73|3.49|81500000000|78220000000|251.57000732422|1|2024-11-06|15/09/2024|3.34|3.22|79100000000|77590000000|233.99000549316|1|2024-07-31|15/06/2024|3.34|3.22|74240000000|73320000000|231.0299987793|1|2024-05-01|15/03/2024|3.28|3.7|72300000000|70650000000|239.05000305176|1|2024-01-31|15/12/2023|3.28|2.9|72300000000|69220000000|220.5299987793|1|2023-11-02|15/09/2023|2.86|2.81|68900000000|66250000000|187.22999572754|1|2023-08-02|15/06/2023|2.92|2.82|66900000000|63790000000|189.10000610352|1|2023-05-02|15/03/2023|3.5|3.3|63500000000|60400000000|166.78999328613|1|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000|168.96000671387|1|2022-11-03|15/09/2022|2.6|2.57|61200000000|60620000000|154.80999755859|1|2022-08-03|15/06/2022|2.62|2.62|60060000000|60060000000|142.80999755859|1|2022-05-04|15/03/2022|3.22|3.22|57720000000|57720000000|150.75999450684|1|2022-02-02|15/12/2021|2.58|2.58|59630000000|59630000000|137.66000366211|1|2021-11-04|15/09/2021|2.39|2.39|58910000000|58910000000|128.28999328613|1|2021-08-04|15/06/2021|2.16|2.16|53410000000|53410000000|123.70999908447|1|2021-05-05|15/03/2021|2.53|2.53|49200000000|49200000000|125.84999847412|1|2021-02-04|15/12/2020|2.18|2.18|52520000000|52520000000|105.5299987793|1|2020-11-05|15/09/2020|1.89|1.89|49240000000|49240000000|104.98999786377|1
2025-04-06 08:58:51|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|AME|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0311001004|21500|Ametek Inc|35.23B|35230000000|152.66|1388311|-16.22|-198.33|151.14-156.99|161.49|230746910|1.16|25.82|6.94B|6940000000|5.95|1.24|0.81|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|199.15|17|225|158|48|4|45|0.0041|0.0302|0.003|0.0308|0.0161|23.47|4.2267|2025-08-05|15/06/2025||1.76||1780000000|152.66000366211|1|2025-05-06|15/03/2025||1.69||1740000000|152.66000366211|1|2025-02-04|15/12/2024|1.87|1.85|1760000000|1820000000|184.13000488281|1|2024-10-31|15/09/2024|1.66|1.62|1710000000|1710000000|168.91000366211|1|2024-08-01|15/06/2024|1.66|1.64|1730000000|1780000000|173.47999572754|1|2024-05-02|15/03/2024|1.64|1.59|1740000000|1780000000|173.97999572754|1|2024-02-06|15/12/2023|1.68|1.63|1730000000|1730000000|166.99000549316|1|2023-10-31|15/09/2023|1.64|1.58|1620000000|1660000000|140.11999511719|1|2023-08-01|15/06/2023|1.57|1.51|1650000000|1640000000|158.60000610352|1|2023-05-02|15/03/2023|1.49|1.41|1600000000|1540000000|139.33999633789|1|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000|145.14999389648|1|2022-11-01|15/09/2022|1.45|1.45|1550000000|1550000000|129.66000366211|1|2022-08-02|15/06/2022|1.38|1.38|1510000000|1510000000|122.37999725342|1|2022-05-03|15/03/2022|1.33|1.33|1460000000|1460000000|126.31999969482|1|2022-02-03|15/12/2021|1.37|1.37|1500000000|1500000000|139.78999328613|1|2021-11-02|15/09/2021|1.26|1.18|1440000000|1410000000|134.05000305176|1|2021-08-03|15/06/2021|1.15|1.1|1390000000|1330000000|138.22999572754|1|2021-05-04|15/03/2021|1.07|1.01|1220000000|1170000000|134.30999755859|1|2021-02-04|15/12/2020|1.08|1.03|1200000000|1200000000|116.5299987793|1|2020-10-29|15/09/2020|1.01|0.9373|1130000000|1120000000|98.190002441406|1
2025-04-06 08:59:01|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|APH|USD|Technology|Electronic Equipment \u0026 Parts|United States|US0320951017|125000|Amphenol Corporation|71.56B|71560000000|59.09|8379246|0.68|-79.39|57.12-60.57|62.66|1211081107|1.24|29.54|15.22B|15220000000|2.01|0.66|1.12|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|84.14|18|102|63|49|4|46|0.0146|-0.0622|0.0646|0.0746|0.0407|19.4491|3.5907|2025-07-23|15/06/2025||0.5544||4490000000|59.090000152588|1|2025-04-23|15/03/2025||0.512||4190000000|59.090000152588|1|2025-01-22|15/12/2024|0.55|0.5|4300000000|4050000000|72.720001220703|1|2024-10-23|15/09/2024|0.5|0.45|4040000000|3810000000|66.849998474121|1|2024-07-24|15/06/2024|0.44|0.41|3610000000|3380000000|66.26000213623|1|2024-04-24|15/03/2024|0.8|0.73|3260000000|3100000000|57.130001068115|1|2024-01-24|15/12/2023|0.82|0.77|3330000000|3150000000|48.970001220703|1|2023-10-25|15/09/2023|0.78|0.74|3200000000|3090000000|39.630001068115|1|2023-07-26|15/06/2023|0.72|0.68|3050000000|2950000000|42.154998779297|1|2023-04-26|15/03/2023|0.69|0.67|2970000000|2900000000|37.435001373291|1|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000|39.720001220703|1|2022-10-26|15/09/2022|0.4|0.4|3300000000|3300000000|36.375|1|2022-07-27|15/06/2022|0.375|0.38|3140000000|3140000000|34.764999389648|1|2022-04-27|15/03/2022|0.335|0.34|2950000000|2950000000|34.270000457764|1|2022-01-26|15/12/2021|0.35|0.35|3030000000|3030000000|38.009998321533|1|2021-10-27|15/09/2021|0.325|0.6278|2820000000|2720000000|39.380001068115|1|2021-07-28|15/06/2021|0.305|0.5541|2650000000|2480000000|35.200000762939|1|2021-04-28|15/03/2021|0.26|0.4724|2380000000|2180000000|34.130001068115|1|2021-01-27|15/12/2020|0.2825|0.5104|2430000000|2220000000|32.509998321533|1|2020-10-21|15/09/2020|0.2725|0.8764|2320000000|2040000000|28.64999961853|1
2025-04-06 08:59:12|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|ELV|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US0367521038|104200|Elevance Health Inc|97.51B|97510000000|428.89|1704771|-15.46|-567.26|428.47-458.73|452.69|227351871|0.87|16.85|176.81B|176810000000|25.81|6.84|1.59|2025-04-22 00:00:00|2025-04-22|neutral|neutral|neutral|neutral|strong_buy|strong_sell|neutral|buy|sell|498.18|22|625|405|48|4|45|0.001|0.0422|0.009|0.1998|0.0211|16.5331|0.5471|2025-07-16|15/06/2025||9.86||47780000000|428.89001464844|1|2025-04-22|15/03/2025||11.08||46270000000|428.89001464844|1|2025-01-23|15/12/2024|3.84|3.98|45000000000|44900000000|390.73001098633|1|2024-10-17|15/09/2024|8.37|9.66|44700000000|43460000000|496.95999145508|1|2024-07-17|15/06/2024|10.12|10.01|43220000000|43050000000|553.14001464844|1|2024-04-18|15/03/2024|10.64|10.48|42300000000|42470000000|508.9700012207|1|2024-01-24|15/12/2023|5.62|5.62|42500000000|42220000000|472.16000366211|1|2023-10-18|15/09/2023|8.99|8.45|42480000000|42760000000|465.69000244141|1|2023-07-19|15/06/2023|9.04|8.79|43400000000|41640000000|443.69000244141|1|2023-04-19|15/03/2023|9.46|9.31|41900000000|40920000000|483.07998657227|1|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000|478.51998901367|1|2022-10-19|15/09/2022|7.53|7.53|39630000000|39630000000|478.26998901367|1|2022-07-20|15/06/2022|8.04|8.04|38630000000|38630000000|497.42999267578|1|2022-04-20|15/03/2022|8.25|8.25|37890000000|37890000000|517.03997802734|1|2022-01-26|15/12/2021|5.14|5.14|36020000000|36020000000|439.17999267578|1|2021-10-20|15/09/2021|6.79|6.37|35550000000|35350000000|393.75|1|2021-07-21|15/06/2021|7.03|6.34|33280000000|33130000000|389.94000244141|1|2021-04-21|15/03/2021|7.01|6.41|32100000000|32970000000|381.88000488281|1|2021-01-27|15/12/2020|2.54|2.53|31530000000|30900000000|312.51998901367|1|2020-10-28|15/09/2020|4.2|4.12|30650000000|29860000000|298.88000488281|1
2025-04-06 08:59:24|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|AOS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8318652091|12700|Smith AO Corporation|8.9B|8900000000|61.99|1450733|-29.19|-92.45|61.89-63.74|63.66|143529063|1.18|17.06|3.82B|3820000000|3.65|1.36|2.19|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.01|15|84|60|48|4|45|0.0088|0.3182|-0.0246|0.0279|20.0301|19.828|66.7482|2025-07-24|15/06/2025||0.9948||983580000|61.990001678467|1|2025-04-29|15/03/2025||0.9165||949680000|61.990001678467|1|2025-01-30|15/12/2024|0.85|0.9|912400000|952280000|69.220001220703|1|2024-10-22|15/09/2024|0.82|0.96|902600000|959830000|78.599998474121|1|2024-07-23|15/06/2024|1.06|1.06|1000000|998980000|88.809997558594|1|2024-04-25|15/03/2024|1|0.99|978800000|997830000|87|1|2024-01-30|15/12/2023|0.97|0.95|988000000|982330000|81.650001525879|1|2023-10-26|15/09/2023|0.9|0.79|938000000|909100000|65.190002441406|1|2023-07-27|15/06/2023|1.01|0.9|961000000|961260000|75.069999694824|1|2023-04-27|15/03/2023|0.94|0.78|966400000|920890000|67.5|1|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000|59.560001373291|1|2022-10-27|15/09/2022|0.69|0.88|874200000|976180000|51.950000762939|1|2022-07-28|15/06/2022|0.82|0.82|965900000|965900000|60.540000915527|1|2022-04-28|15/03/2022|0.77|0.77|977700000|977700000|62.889999389648|1|2022-01-27|15/12/2021|0.87|0.87|995500000|995500000|74.720001220703|1|2021-10-28|15/09/2021|0.82|0.6801|914600000|852260000|64.25|1|2021-07-29|15/06/2021|0.73|0.6509|859800000|816520000|69.400001525879|1|2021-04-29|15/03/2021|0.6|0.5699|769000000|768320000|66.540000915527|1|2021-01-28|15/12/2020|0.74|0.5851|834500000|769040000|53.189998626709|1|2020-10-29|15/09/2020|0.66|0.517|760000000|718290000|51.459999084473|1
2025-04-06 08:59:34|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|AON|USD|Financials|Insurance|United States|IE00BLP1HW54|60000|Aon PLC|81.16B|81160000000|375.76|1195763|17.8|-412.97|373.77-395.75|394.29|216001106|0.93|30.01|||12.55|2.7|0.72|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|403.8|21|468|315.34|48|4|45|-0.0019|0.0045|-0.0042|0.1185|0.0197|21.6673|3.4924|2025-07-25|15/06/2025||3.46||4170000000|375.76000976562|1|2025-04-25|15/03/2025||6.03||4840000000|375.76000976562|1|2025-01-31|15/12/2024|4.42|4.26|4150000000|4210000000|372.14999389648|1|2024-10-25|15/09/2024|2.72|2.48|3720000000|3690000000|356.85000610352|1|2024-07-26|15/06/2024|2.93|3.09|3800000000|3760000000|298.95001220703|1|2024-04-26|15/03/2024|5.66|5.89|4070000000|4130000000|306|1|2024-02-02|15/12/2023|3.89|4.07|3400000000|3360000000|300|1|2023-10-27|15/09/2023|2.32|2.21|3000000000|2890000000|319.70999145508|1|2023-07-28|15/06/2023|2.76|2.83|3200000000|3170000000|337.05999755859|1|2023-04-28|15/03/2023|5.17|5.31|3900000000|3840000000|332.85998535156|1|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000|323|1|2022-10-28|15/09/2022|2.02|2|2700000000|2810000000|282.32000732422|1|2022-07-29|15/06/2022|2.63|2.63|3000000000|3000000000|292.76000976562|1|2022-04-29|15/03/2022|4.83|4.83|3670000000|3670000000|318|1|2022-02-04|15/12/2021|3.71|3.71|3080000000|3080000000|276.5|1|2021-10-29|15/09/2021|1.74|1.74|2700000000|2700000000|321.07998657227|1|2021-07-30|15/06/2021|2.29|2.29|2890000000|2890000000|263.76998901367|1|2021-04-30|15/03/2021|4.28|4.28|3530000000|3530000000|239.27000427246|1|2021-02-05|15/12/2020|2.62|2.62|2970000000|2970000000|208.10000610352|1|2020-10-30|15/09/2020|1.53|1.53|2390000000|2390000000|186.80000305176|1
2025-04-06 08:59:48|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|APA|USD|Energy|Oil \u0026 Gas|United States|US03743Q1085|2305|APA Corporation|5.53B|5530000000|15.18|8057933|-57.53|-36.04|14.86-16.99|17.74|364064316|3.27|6.7|9.47B|9470000000|2.28|1|6.59|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.17|29|36|20|49|4|46|-0.0077|0.2511|0.0322|-0.4041|0.0082|-12.0498|1.9685|2025-07-30|15/06/2025||0.8514||2090000000|15.180000305176|1|2025-04-30|15/03/2025||0.7353||2110000000|15.180000305176|1|2025-02-26|15/12/2024|0.79|0.97|2190000000|2290000000|22.379999160767|1|2024-11-06|15/09/2024|1|0.971|2540000000|2270000000|23.569999694824|1|2024-07-31|15/06/2024|1.17|0.91|2790000000|2290000000|31.030000686646|1|2024-05-01|15/03/2024|0.78|0.93|1950000000|1850000000|31.440000534058|1|2024-02-21|15/12/2023|1.15|1.33|1150000000|2080000000|30.979999542236|1|2023-11-01|15/09/2023|1.33|1.13|2310000000|2020000000|39.720001220703|1|2023-08-02|15/06/2023|0.85|0.77|1800000000|1750000000|40.240001678467|1|2023-05-03|15/03/2023|1.19|1.07|2010000000|1890000000|34.360000610352|1|2023-02-22|15/12/2022|1.48|1.35|2470000000|2120000000|38.060001373291|1|2022-11-02|15/09/2022|1.97|2.19|2870000000|2470000000|45.790000915527|1|2022-08-03|15/06/2022|2.37|2.37|2530000000|2530000000|35.930000305176|1|2022-05-04|15/03/2022|1.92|1.92|2670000000|2670000000|42.520000457764|1|2022-02-21|15/12/2021|1.29|1.29|2400000000|2400000000|32.159999847412|1|2021-11-03|15/09/2021|0.98|0.98|1650000000|1650000000|27.290000915527|1|2021-08-04|15/06/2021|0.7|0.7|1780000000|1780000000|18.780000686646|1|2021-05-06|15/03/2021|0.91|0.91|1430000000|1430000000|20.969999313354|1|2021-02-24|15/12/2020|-0.05|-0.05|1290000000|1290000000|19.75|1|2020-11-04|15/09/2020|-0.16|-0.16|1140000000|1140000000|8.7299995422363|1
2025-04-06 08:59:59|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|AIV|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03748R7474|58|Apartment Investment and Management Co|1.11B|1110000000|7.83|1097199|7.01|-9.29|7.83-8.245|8.43|141967654|1.46|-12.09|208.68M|208680000|-0.75|0.6|7.66|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||48|4|46|0.001|-0.9556|-0.0153|9.2172|-0.0224|3.3896|2.4591|2025-05-07|15/03/2025||-0.12||53640000|7.8299999237061|1|2025-02-24|15/12/2024|-0.08|-0.12|54200000|53110000|8.960000038147|1|2024-11-07|15/09/2024|-0.16|-0.11|53160000|52700000|8.1013298034668|1|2024-08-07|15/06/2024|-0.43|-0.1|51150000|50840000|8.2599973678589|1|2024-05-08|15/03/2024|-0.07|-0.05|50200000|49620000|7.7279968261719|1|2024-02-22|15/12/2023|-1.07|-0.06|49350000|48180000|7.3173308372498|1|2023-11-06|15/09/2023|-0.02|-0.05|47700000|46600000|5.907998085022|1|2023-08-07|15/06/2023|0.02|-0.02|45670000|45670000|7.6533308029175|1|2023-05-04|15/03/2023|-0.06||44270000||7.2146639823914|1|2023-02-21|15/12/2022|-1.34|0.0075|42000000|208170000|7.1026639938355|1|2022-11-07|15/09/2022|0.19|0.01|47680000|208020000|7.5100002288818|1|2022-08-04|15/06/2022|1.57||50690000|206260000|7.6234288215637|1|2022-05-09|15/03/2022|0.05|0.05|49990000|49990000|5.9969639778137|1|2022-03-01|15/12/2021|-0.01|-0.01|46720000|46720000|7.1245131492615|1|2021-11-09|15/09/2021|-0.03|-0.03|42890000|42890000|7.8928427696228|1|2021-08-13|15/06/2021|-0.13|-0.13|40420000|40420000|6.675488948822|1|2021-05-17|15/03/2021|0.14|0.14|39800000|39800000|6.725380897522|1|2021-03-12|15/12/2020|0.0161|0.02|32460000|32460000|5.078959941864|1|2020-10-29|15/09/2020|-0.0226|-0.02|215460000|215460000|3.2420480251312|1|2020-08-03|15/06/2020|0.26|0.03|218810000|218810000|4.1764860153198|1
2025-04-06 09:00:10|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|APTV|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|JE00BTDN8H13|141000|Aptiv PLC|12.16B|12160000000|53|3647461|-29.08|-85.56|50.1-53.77|55.39|229446368|1.75|7.6|19.71B|19710000000|6.97|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.88|22|102|60|49|4|46|-0.0021|0.0312|0.0115|-0.0099|0.0129|21.9248|1.2135|2025-07-31|15/06/2025||1.79||5080000000|53|1|2025-05-01|15/03/2025||1.51||4780000000|53|1|2025-02-06|15/12/2024|1.75|1.63|4900000000|4870000000|61.270000457764|1|2024-10-31|15/09/2024|1.83|1.67|4900000000|5100000000|69.069999694824|1|2024-08-01|15/06/2024|1.58|1.42|5100000000|5300000000|69.389999389648|1|2024-05-02|15/03/2024|1.16|1.02|4900000000|4990000000|69.75|1|2024-01-31|15/12/2023|1.4|1.33|4900000000|5070000000|86.720001220703|1|2023-11-02|15/09/2023|1.3|1.23|5100000000|5090000000|86.080001831055|1|2023-08-03|15/06/2023|1.25|1.01|5200000000|4830000000|106.2799987793|1|2023-05-04|15/03/2023|0.91|0.89|4800000000|4570000000|99.839996337891|1|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000|114.75|1|2022-11-03|15/09/2022|1.28|0.98|4600000000|4330000000|88|1|2022-08-04|15/06/2022|0.22|0.22|4060000000|4060000000|109.73999786377|1|2022-05-05|15/03/2022|0.63|0.63|4180000000|4180000000|110.41999816895|1|2022-02-03|15/12/2021|0.56|0.56|4130000000|4130000000|139.78999328613|1|2021-11-04|15/09/2021|0.38|0.38|3650000000|3650000000|178.11999511719|1|2021-08-05|15/06/2021|0.6|0.6|3810000000|3810000000|165.7200012207|1|2021-05-06|15/03/2021|1.06|1.06|4020000000|4020000000|142.91999816895|1|2021-02-03|15/12/2020|1.13|1.13|4210000000|4210000000|141.25999450684|1|2020-10-29|15/09/2020|1.13|1.13|3670000000|3670000000|93.569999694824|1
2025-04-06 09:00:20|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|ADM|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US0394831020|43213|Archer-Daniels-Midland Company|20.78B|20780000000|43.32|4683649|-31.74|-66.08|43.01-46.08|47.57|479707071|0.71|11.92|85.53B|85530000000|3.66|2.04|4.71|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.09|13|56|45|49|4|46|-0.0022|0.0199|-0.0362|0.0554|0.0045|14.6822|0.3302|2025-07-29|15/06/2025||1.01||22810000000|43.319999694824|1|2025-04-29|15/03/2025||0.6747||21630000000|43.319999694824|1|2025-02-04|15/12/2024|1.14|1.2|21500000000|22800000000|50.020000457764|1|2024-11-18|15/09/2024|1.09|1.09|19940000000|21500000000|53.349998474121|1|2024-07-30|15/06/2024|1.03|1.24|22250000000|23150000000|63.299999237061|1|2024-04-30|15/03/2024|1.46|1.38|21850000000|22210000000|60.689998626709|1|2024-03-12|15/12/2023|1.36|1.43|22980000000|23640000000|54.909999847412|1|2023-10-24|15/09/2023|1.63|1.53|21700000000|23740000000|72.400001525879|1|2023-07-25|15/06/2023|1.89|1.59|25190000000|25820000000|83.110000610352|1|2023-04-25|15/03/2023|2.09|1.77|24070000000|24270000000|80.800003051758|1|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000|85.569999694824|1|2022-10-25|15/09/2022|1.86|1.86|24680000000|24680000000|89.279998779297|1|2022-07-26|15/06/2022|2.15|2.15|27280000000|27280000000|75.620002746582|1|2022-04-26|15/03/2022|1.9|1.9|23650000000|23650000000|90.959999084473|1|2022-01-25|15/12/2021|1.5|1.5|23090000000|23090000000|68.589996337891|1|2021-10-26|15/09/2021|0.97|0.97|20340000000|20340000000|66.629997253418|1|2021-07-27|15/06/2021|1.33|1.33|22930000000|22930000000|58.439998626709|1|2021-04-27|15/03/2021|1.39|1.39|18890000000|18890000000|59.979999542236|1|2021-01-26|15/12/2020|1.21|1.21|17980000000|17980000000|53.090000152588|1|2020-10-29|15/09/2020|0.89|0.89|15130000000|15130000000|49.520000457764|1
2025-04-06 09:00:28|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|ARNC|USD|Basic Materials|Metals \u0026 Mining|United States|US03966V1070|11550||3.01B|3010000000|30.02|1141955|0.1|-30.02|29.98-30.02|29.98|100346464|1.77|-11.88|8.14B|8140000000.000001|-2.52|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||28|4|26|0.0084|-0.859|0.1119|-1.081|-0.0335|16.0212|0.2796|2023-10-31|15/09/2023||0.64||2180000000|29.989999771118|1|2023-07-31|15/06/2023|0.58|0.5|1990000000|2030000000|29.790000915527|1|2023-05-04|15/03/2023|0.24|0.31|1930000000|1830000000|22.549999237061|1|2023-02-21|15/12/2022|-2.7|0.25|1900000000|2040000000|24.120000839233|1|2022-11-01|15/09/2022|-0.64|0.33|2300000000|2290000000|20.760000228882|1|2022-08-02|15/06/2022|1.05|0.73|2550000000|2420000000|30.420000076294|1|2022-05-03|15/03/2022|0.39|0.4421|2190000000|2250000000|25.459999084473|1|2022-02-18|15/12/2021|-0.36|0.4854|2140000000|2100000000|32.470001220703|1|2021-11-02|15/09/2021|0.15|0.5192|1890000000|1940000000|30.540000915527|1|2021-08-03|15/06/2021|-3.89|0.4651|1800000000|1870000000|35.419998168945|1|2021-05-04|15/03/2021|0.46|0.2964|1680000000|1540000000|29.360000610352|1|2021-02-23|15/12/2020|-0.59|0.3485|1460000000|1460000000|25.729999542236|1|2020-11-05|15/09/2020|0.05|0.1369|1420000000|1390000000|23.540000915527|1|2020-08-04|15/06/2020|-0.84|-0.16|1190000000|1280000000|17.260000228882|1|2020-06-03|15/03/2020|0.5501|0.54|1610000000|2530000000|15.949999809265|1|2020-02-26|15/12/2019|0.53|0.54|3400000000|3480000000|31.709999084473|1|2019-11-05|15/09/2019|0.58|0.52|3560000000|3590000000|28.780000686646|1|2019-08-02|15/06/2019|0.58|0.5|3690000000|3640000000|24.360000610352|1|2019-04-30|15/03/2019|0.43|0.39|3540000000|3530000000|20.700000762939|1|2019-02-08|15/12/2018|0.33|0.3|3470000000|3420000000|17.680000305176|1
2025-04-06 09:00:38|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|AJG|USD|Financials|Insurance|United States|US3635761097|56000|Arthur J Gallagher \u0026 Co|81.64B|81640000000|319.25|1637680|30.85|-350.7|316.63-344.88|344.4|255734802|0.77|48.13|||6.63|2.6|0.81|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|329.47|18|388|267|48|4|45|0.0106|0.1041|0.0234|0.2424|0.0319|24.7327|3.826|2025-07-24|15/06/2025||2.55||3420000000|319.25|1|2025-04-24|15/03/2025||3.59||3750000000|319.25|1|2025-01-30|15/12/2024|2.13|2.06|2680000000|2710000000|294.10000610352|1|2024-10-24|15/09/2024|2.26|2.27|2740000000|2780000000|288.92999267578|1|2024-07-25|15/06/2024|2.26|2.24|2730000000|2770000000|274.32000732422|1|2024-04-25|15/03/2024|3.49|3.42|3260000000|3180000000|236.80999755859|1|2024-01-25|15/12/2023|1.85|1.85|2390000000|2400000000|239.07000732422|1|2023-10-26|15/09/2023|2|1.95|2450000000|2430000000|231.10000610352|1|2023-07-27|15/06/2023|1.9|1.86|2440000000|2360000000|219.75|1|2023-04-27|15/03/2023|3.03|2.99|2670000000|2670000000|205.44000244141|1|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000|197.14999389648|1|2022-10-27|15/09/2022|1.97|1.66|2010000000|2040000000|175.91000366211|1|2022-07-28|15/06/2022|1.7|1.7|2010000000|2010000000|173.30999755859|1|2022-04-28|15/03/2022|2.81|2.81|2400000000|2400000000|175.39999389648|1|2022-01-27|15/12/2021|0.98|0.98|1940000000|1940000000|153.17999267578|1|2021-10-28|15/09/2021|1.33|1.33|2110000000|2110000000|162.19999694824|1|2021-07-29|15/06/2021|1.17|1.17|1900000000|1900000000|137.50999450684|1|2021-04-29|15/03/2021|2.02|2.02|2130000000|2130000000|140.05999755859|1|2021-01-28|15/12/2020|0.88|0.88|1660000000|1660000000|113.11000061035|1|2020-10-29|15/09/2020|1.08|1.08|1810000000|1810000000|104.30999755859|1
2025-04-06 09:00:47|00159|8061|/equities/assurant|SnP500/R1000VALUE|AIZ|USD|Financials|Insurance|United States|US04621X1081|14200||9.5B|9500000000|187.01|455350|3.98|-230.55|186.94-200.37|203.42|50791921|0.62|14.3|11.88B|11880000000|14.55|3.2|1.71|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|232.6|6|250|220|48|4|45|0.0101|0.1487|0.0233|0.0542|0.0077|14.3511|0.6407|2025-08-05|15/06/2025||4.63||3130000000|187.00999450684|1|2025-05-06|15/03/2025||2.84||3080000000|187.00999450684|1|2025-02-11|15/12/2024|5.54|3.43|3100000000|3070000000|212.5299987793|1|2024-11-05|15/09/2024|3|2.57|2970000000|2940000000|191.19000244141|1|2024-08-06|15/06/2024|4.77|3.71|2920000000|2890000000|169.28999328613|1|2024-05-07|15/03/2024|4.97|3.88|2880000000|2840000000|180.49000549316|1|2024-02-06|15/12/2023|4.9|3.72|2980000000|2800000000|168.41000366211|1|2023-10-31|15/09/2023|4.29|2.46|2770000000|2700000000|146.42999267578|1|2023-08-01|15/06/2023|3.89|2.51|2730000000|2640000000|134.50999450684|1|2023-05-02|15/03/2023|2.75|2.4|2640000000|2580000000|123.05000305176|1|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000|133.13000488281|1|2022-11-01|15/09/2022|2.81|2.27|2550000000|2640000000|135.86000061035|1|2022-08-02|15/06/2022|2.95|2.95|2510000000|2510000000|174.61000061035|1|2022-05-03|15/03/2022|3.75|3.75|2480000000|2480000000|180.83999633789|1|2022-02-08|15/12/2021|2.47|2.47|2570000000|2570000000|152.74000549316|1|2021-11-02|15/09/2021|1.41|1.41|2640000000|2640000000|161.44999694824|1|2021-08-03|15/06/2021|2.99|2.99|2540000000|2540000000|157.25999450684|1|2021-05-04|15/03/2021|2.47|2.47|2430000000|2430000000|157.78999328613|1|2021-02-09|15/12/2020|1.82|1.82|2560000000|2560000000|135.44000244141|1|2020-11-02|15/09/2020|1.41|1.41|2500000000|2500000000|124.37000274658|1
2025-04-06 09:00:57|00160|244|/equities/at-t|SnP500/R1000VALUE|T|USD|Technology|Telecommunications Services|United States|US00206R1023|140990|AT\u0026T Inc|191.23B|191230000000|26.64|43047879|52.93|-29.03|26.53-28.43|28.6|7178183000|0.73|17.95|122.34B|122340000000|1.49|1.11|4.17|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|27.64|30|32|15.49|49|4|46|-0.0011|0.0301|0.0202|0.0024|0.0119|8.328|1.1176|2025-07-23|15/06/2025||0.5516||30220000000|26.639999389648|1|2025-04-23|15/03/2025||0.5186||30390000000|26.639999389648|1|2025-01-27|15/12/2024|0.54|0.49|32300000000|32070000000|22.719999313354|1|2024-10-23|15/09/2024|0.6|0.57|30210000000|30450000000|21.5|1|2024-07-24|15/06/2024|0.57|0.57|29800000000|29980000000|18.209999084473|1|2024-04-24|15/03/2024|0.55|0.53|30000000000|30530000000|16.5|1|2024-01-24|15/12/2023|0.54|0.56|32000000000|31460000000|17.190000534058|1|2023-10-19|15/09/2023|0.64|0.62|30350000000|30200000000|14.319999694824|1|2023-07-26|15/06/2023|0.63|0.6|29920000000|30010000000|14.800000190735|1|2023-04-20|15/03/2023|0.6|0.58|30100000000|30240000000|19.700000762939|1|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000|19.159999847412|1|2022-10-20|15/09/2022|0.68|0.68|30040000000|30040000000|15.539999961853|1|2022-07-21|15/06/2022|0.65|0.65|29640000000|29640000000|20.479999542236|1|2022-04-21|15/03/2022|0.77|0.77|38110000000|38110000000|19.430000305176|1|2022-01-26|15/12/2021|0.589|0.59|40960000000|40960000000|20|1|2021-10-21|15/09/2021|0.87|0.7751|39920000000|40620000000|19.569999694824|1|2021-07-22|15/06/2021|0.89|0.7945|44050000000|42680000000|21.069999694824|1|2021-04-22|15/03/2021|0.86|0.7754|43940000000|42670000000|22.739999771118|1|2021-01-27|15/12/2020|0.75|0.7273|45690000000|44500000000|22.469999313354|1|2020-10-22|15/09/2020|0.76|0.7592|42340000000|41580000000|20.180000305176|1
2025-04-06 09:01:11|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|AZO|USD|Consumer Cyclicals|Specialty Retailers|United States|US0533321024|100800|AutoZone Inc|61.11B|61110000000|3653.24|130280|17.66|-3916.81|3652.22-3845.1|3826.15|16728657|0.54|24.06|18.67B|18670000000|153.55|||2025-07-30 00:00:00|2025-07-30|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|3781.17|30|4192|2830|48|4|46|0.0041|0.0274|0.0054|0.0788|0.0366|18.2937|1.6509|2025-07-30|15/05/2025||37.05||4410000000|3653.2399902344|1|2025-03-04|15/02/2025|28.29|29.06|4000000000|3980000000|3477.7600097656|1|2024-12-10|15/11/2024|32.52|33.6|4300000000|4300000000|3324.0100097656|1|2024-09-24|15/08/2024|48.11|53.61|6200000000|6230000000|3048.8200683594|1|2024-05-21|15/05/2024|36.69|36.69|4240000000|4240000000|2924.0400390625|1|2024-02-27|15/02/2024|28.89|26.3|3900000000|3850000000|2770.4599609375|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1|2023-09-19|15/08/2023|46.46|45.22|5690000000|5620000000|2522.1000976562|1|2023-05-23|15/05/2023|34.12|31.41|4090000000|4120000000|2619.8000488281|1|2023-02-28|15/02/2023|24.64|21.83|3700000000|3560000000|2572.25|1|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000|2526.919921875|1|2022-09-19|15/08/2022|40.51|40.51|5350000000|5350000000|2165.6499023438|1|2022-05-24|15/05/2022|29.03|29.03|3870000000|3870000000|1805.2199707031|1|2022-03-01|15/02/2022|22.3|22.3|3370000000|3370000000|1863.3900146484|1|2021-12-07|15/11/2021|25.69|25.69|3670000000|3670000000|1879.9899902344|1|2021-09-21|15/08/2021|35.72|35.72|4910000000|4910000000|1585.1600341797|1|2021-05-25|15/05/2021|26.48|26.48|3650000000|3650000000|1448.4000244141|1|2021-03-02|15/02/2021|14.93|14.93|2910000000|2910000000|1169.3900146484|1|2020-12-08|15/11/2020|18.61|18.61|3150000000|3150000000|1157.1800537109|1|2020-09-22|15/08/2020|30.93|30.93|4550000000|4550000000|1186.0100097656|1
2025-04-06 09:01:24|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|AVB|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0534841012|2958|AvalonBay Communities Inc|27.24B|27240000000|191.7|692361|5.86|-239.29|191.49-205.51|205.86|142072396|1.01|25.39|2.96B|2960000000|7.61|7|3.65|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|237.05|24|265|220|49|4|46|0.0034|0.3554|0.0592|-0.367|0.026|25.1289|11.7072|2025-07-23|15/06/2025||1.58||757190000|191.69999694824|1|2025-04-30|15/03/2025||1.39||743110000|191.69999694824|1|2025-02-05|15/12/2024|1.98|1.28|670150000|738720000|220.75|1|2024-11-04|15/09/2024|2.61|1.34|734310000|731260000|216.2799987793|1|2024-07-31|15/06/2024|1.78|1.27|672900000|718160000|206.13999938965|1|2024-04-25|15/03/2024|1.22|1.17|669230000|706010000|191.33999633789|1|2024-01-31|15/12/2023|1.7|1.3|636110000|700950000|178.44000244141|1|2023-10-25|15/09/2023|1.21|1.21|635320000|635320000|169.30000305176|1|2023-07-31|15/06/2023|2.59|1.13|629880000|679810000|186.13000488281|1|2023-04-26|15/03/2023|1.05|1.05|622450000|622450000|171.58999633789|1|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000|179.71000671387|1|2022-11-03|15/09/2022|3.53|1.26|574780000|662460000|171.17999267578|1|2022-07-27|15/06/2022|0.99|0.99|561680000|561680000|197.53999328613|1|2022-04-27|15/03/2022|1.87|1.87|540390000|540390000|244.35000610352|1|2022-02-02|15/12/2021|2.4|2.4|522880000|522880000|244.47999572754|1|2021-10-27|15/09/2021|0.56|0.56|520580000|520580000|234.41000366211|1|2021-07-28|15/06/2021|3.21|3.21|830210000|830210000|228.2799987793|1|2021-04-28|15/03/2021|1.02|1.02|550880000|550880000|195.30999755859|1|2021-02-03|15/12/2020|2.44|2.44|485740000|485740000|166.44000244141|1|2020-10-28|15/09/2020|1.05|1.05|508160000|508160000|139.88000488281|1
2025-04-06 09:01:33|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|AVY|USD|Basic Materials|Containers \u0026 Packaging|United States|US0536111091|35000|Avery Dennison Corp|13.44B|13440000000|170.25|725695|-21.94|-233.48|168.77-174.91|176.34|78965996|0.86|19.57|8.76B|8760000000|8.77|3.52|2.07|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|207.27|14|236|169|49|4|46|0.0127|0.0254|-0.0026|0.0342|0.0088|19.5096|1.3065|2025-07-23|15/06/2025||2.56||2260000000|170.25|1|2025-04-23|15/03/2025||2.32||2160000000|170.25|1|2025-01-30|15/12/2024|2.38|2.39|2180000000|2200000000|192.91000366211|1|2024-10-23|15/09/2024|2.33|2.33|2250000000|2200000000|212.38999938965|1|2024-07-23|15/06/2024|2.42|2.25|2240000000|2180000000|224.17999267578|1|2024-04-24|15/03/2024|2.29|2.15|2150000000|2140000000|211.33000183105|1|2024-01-31|15/12/2023|2.16|2.16|2100000000|2100000000|201.24000549316|1|2023-10-25|15/09/2023|2.1|2.11|2100000000|2170000000|173.07000732422|1|2023-07-25|15/06/2023|1.92|2.06|2100000000|2180000000|177.61000061035|1|2023-04-26|15/03/2023|1.7|1.7|2100000000|2180000000|170.83000183105|1|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000|191.66000366211|1|2022-10-26|15/09/2022|2.46|2.46|2320000000|2320000000|177.00999450684|1|2022-07-27|15/06/2022|2.64|2.64|2350000000|2350000000|171.75999450684|1|2022-04-26|15/03/2022|2.4|2.4|2350000000|2350000000|168.69000244141|1|2022-02-02|15/12/2021|2.13|2.13|2180000000|2180000000|206.38999938965|1|2021-10-27|15/09/2021|2.14|2.14|2070000000|2070000000|211.89999389648|1|2021-07-28|15/06/2021|2.25|2.25|2100000000|2100000000|205.05000305176|1|2021-04-28|15/03/2021|2.4|2.4|2050000000|2050000000|204.24000549316|1|2021-02-03|15/12/2020|2.27|2.27|1990000000|1990000000|155.99000549316|1|2020-10-21|15/09/2020|1.91|1.91|1730000000|1730000000|134.33999633789|1
2025-04-06 09:01:43|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|BKR|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US05722G1004|57000|Baker Hughes Co|35.06B|35060000000|35.41|7910061|3.21|-49.4|35.28-39.68|40.86|990111854|1.38|16.09|27.83B|27830000000|3|0.92|2.6|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|sell|strong_buy|strong_sell|strong_sell|buy|50.84|26|58|34|49|4|46|0.0082|0.0737|0.0359|-0.0673|0.0276|7.5698|1.6709|2025-07-16|15/06/2025||0.6093||6910000000|35.409999847412|1|2025-04-22|15/03/2025||0.4799||6530000000|35.409999847412|1|2025-01-30|15/12/2024|0.7|0.63|7400000000|7080000000|43.069999694824|1|2024-10-22|15/09/2024|0.67|0.61|6900000000|7210000000|36.450000762939|1|2024-07-25|15/06/2024|0.57|0.49|7140000000|6810000000|34.900001525879|1|2024-04-23|15/03/2024|0.43|0.39|6400000000|6370000000|32.459999084473|1|2024-01-23|15/12/2023|0.51|0.48|6840000000|6930000000|30.979999542236|1|2023-10-25|15/09/2023|0.42|0.4|6640000000|6520000000|34.479999542236|1|2023-07-19|15/06/2023|0.39|0.33|6300000000|6270000000|35.040000915527|1|2023-04-19|15/03/2023|0.28|0.26|5700000000|5530000000|29.5|1|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000|31.069999694824|1|2022-10-19|15/09/2022|0.26|0.26|5370000000|5370000000|24.180000305176|1|2022-07-20|15/06/2022|0.11|0.11|5050000000|5050000000|28.219999313354|1|2022-04-20|15/03/2022|0.15|0.15|4840000000|4840000000|36.740001678467|1|2022-01-20|15/12/2021|0.25|0.25|5520000000|5520000000|26.290000915527|1|2021-10-20|15/09/2021|0.16|0.16|5090000000|5090000000|26.870000839233|1|2021-07-21|15/06/2021|0.1|0.1|5140000000|5140000000|20.040000915527|1|2021-04-21|15/03/2021|0.12|0.12|4780000000|4780000000|19.510000228882|1|2021-01-21|15/12/2020|-0.07|-0.07|5500000000|5500000000|22.889999389648|1|2020-10-21|15/09/2020|0.04|0.04|5050000000|5050000000|13.630000114441|1
2025-04-06 09:01:54|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|BALL|USD|Basic Materials|Containers \u0026 Packaging|United States|US0584981064|16000|Ball Corporation|13.72B|13720000000|48.6|2641076|-26.88|-71.32|48.51-50.1|50.5|282378872|0.94|35.24|11.8B|11800000000|1.39|0.8|1.65|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61.9|17|83|44|48|4|45|0.0073|0.3001|-0.0054|0.0377|0.009|19.7051|1.3396|2025-07-31|15/06/2025||0.8528||3040000000|48.599998474121|1|2025-05-01|15/03/2025||0.7078||2900000000|48.599998474121|1|2025-02-04|15/12/2024|0.84|0.81|2880000000|2950000000|55.680000305176|1|2024-10-31|15/09/2024|0.91|0.86|3080000000|3130000000|64.190002441406|1|2024-08-01|15/06/2024|0.74|0.7|2960000000|3100000000|63.830001831055|1|2024-04-26|15/03/2024|0.68|0.56|2870000000|3260000000|65.449996948242|1|2024-02-01|15/12/2023|0.78|0.74|3400000000|3550000000|55.450000762939|1|2023-11-02|15/09/2023|0.83|0.8|3570000000|3800000000|47.549999237061|1|2023-08-03|15/06/2023|0.61|0.61|3570000000|3850000000|57.080001831055|1|2023-05-04|15/03/2023|0.69|0.5|3490000000|3570000000|52.259998321533|1|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000|58.439998626709|1|2022-11-03|15/09/2022|1.24|0.8|3950000000|3940000000|47.849998474121|1|2022-08-04|15/06/2022|0.82|0.82|4130000000|4130000000|72.809997558594|1|2022-05-05|15/03/2022|0.77|0.77|3720000000|3720000000|83.220001220703|1|2022-01-27|15/12/2021|0.97|0.97|3670000000|3670000000|86.569999694824|1|2021-11-04|15/09/2021|0.94|0.9877|3550000000|3540000000|94.120002746582|1|2021-08-05|15/06/2021|0.86|0.8263|3460000000|3230000000|79.029998779297|1|2021-05-06|15/03/2021|0.72|0.6734|3130000000|3100000000|92.870002746582|1|2021-02-04|15/12/2020|0.81|0.7849|3100000000|2940000000|90.959999084473|1|2020-11-05|15/09/2020|0.89|0.7653|3090000000|3010000000|94.110000610352|1
2025-04-06 09:02:06|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|BAC|USD|Financials|Banking Services|United States|US0605051046|213000|Bank of America Corp|261.46B|261459999999.99997|34.39|41166983|-7.33|-48.08|33.67-35.79|37.22|7602798325|1.33|10.55|146.61B|146610000000|3.25|1.04|3.02|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|50.79|23|58|43|49|4|46|0.0065|0.0375|0.055|-0.2218|0.0147|9.6751|2.2709|2025-07-16|15/06/2025||0.9291||26950000000|34.389999389648|1|2025-04-15|15/03/2025||0.8173||26990000000|34.389999389648|1|2025-01-16|15/12/2024|0.82|0.77|25300000000|25100000000|47.099998474121|1|2024-10-15|15/09/2024|0.81|0.76|25350000000|25250000000|41.909999847412|1|2024-07-16|15/06/2024|0.83|0.8|25400000000|25240000000|41.889999389648|1|2024-04-16|15/03/2024|0.83|0.76|25800000000|25490000000|35.950000762939|1|2024-01-12|15/12/2023|0.7|0.6|23500000000|23910000000|33.150001525879|1|2023-10-17|15/09/2023|0.9|0.83|25200000000|25130000000|26.989999771118|1|2023-07-18|15/06/2023|0.88|0.84|25200000000|25020000000|29.39999961853|1|2023-04-18|15/03/2023|0.94|0.81|26300000000|25250000000|30.370000839233|1|2023-01-13|15/12/2022|0.85|0.85|24530000000|24530000000|34.470001220703|1|2022-10-17|15/09/2022|0.81|0.81|24500000000|24500000000|31.700000762939|1|2022-07-18|15/06/2022|0.73|0.73|22690000000|22690000000|32.25|1|2022-04-18|15/03/2022|0.8|0.8|23230000000|23230000000|37.569999694824|1|2022-01-19|15/12/2021|0.82|0.82|22060000000|22060000000|46.259998321533|1|2021-10-14|15/09/2021|0.85|0.85|22770000000|22770000000|43.139999389648|1|2021-07-14|15/06/2021|1.03|1.03|21470000000|21470000000|39.860000610352|1|2021-04-15|15/03/2021|0.86|0.86|22930000000|22930000000|39.880001068115|1|2021-01-19|15/12/2020|0.59|0.59|20100000000|20100000000|33.009998321533|1|2020-10-14|15/09/2020|0.51|0.51|20340000000|20340000000|24.950000762939|1
2025-04-06 09:02:16|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|BK|USD|Financials|Investment Banking \u0026 Investment Services|United States|US0640581007|51800|Bank of New York Mellon|52.63B|52630000000|73.31|4342495|29.2|-90.34|72.93-78.73|79.91|717973917|1.05|12.68|18.55B|18550000000|5.84|1.88|2.56|2025-04-11 00:00:00|2025-04-11|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|93.36|16|104|80|49|4|46|0.0055|0.0507|0.0326|0.0614|0.0184|12.7817|2.048|2025-07-16|15/06/2025||1.79||4840000000|73.309997558594|1|2025-04-11|15/03/2025||1.51||4760000000|73.309997558594|1|2025-01-15|15/12/2024|1.54|1.51|4850000000|4640000000|75.940002441406|1|2024-10-11|15/09/2024|1.52|1.38|4650000000|4500000000|74.449996948242|1|2024-07-12|15/06/2024|1.51|1.42|4600000000|4520000000|61.470001220703|1|2024-04-16|15/03/2024|1.29|1.19|4530000000|4380000000|55.090000152588|1|2024-01-12|15/12/2023|1.28|0.87|4310000000|4290000000|52.729999542236|1|2023-10-17|15/09/2023|1.27|1.16|4370000000|4330000000|41.840000152588|1|2023-07-18|15/06/2023|1.3|1.22|4450000000|4370000000|43.540000915527|1|2023-04-18|15/03/2023|1.12|1.12|4400000000|4400000000|44.229999542236|1|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000|48.159999847412|1|2022-10-17|15/09/2022|0.39|0.39|4240000000|4240000000|38.409999847412|1|2022-07-15|15/06/2022|1.03|1.03|4250000000|4250000000|40.439998626709|1|2022-04-18|15/03/2022|0.86|0.86|3930000000|3930000000|47.290000915527|1|2022-01-18|15/12/2021|1.01|1.01|4020000000|4020000000|63.599998474121|1|2021-10-19|15/09/2021|1.04|1.04|4040000000|4040000000|57.409999847412|1|2021-07-15|15/06/2021|1.13|1.13|3960000000|3960000000|49.279998779297|1|2021-04-16|15/03/2021|0.97|0.97|3920000000|3920000000|48.009998321533|1|2021-01-20|15/12/2020|0.79|0.79|3900000000|3900000000|45.819999694824|1|2020-10-16|15/09/2020|0.98|0.98|3850000000|3850000000|37.229999542236|1
2025-04-06 09:02:27|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|BBWI|USD|Consumer Cyclicals|Specialty Retailers|United States|US0708301041|34093|Bath \u0026 Body Works Inc.|5.85B|5850000000|27.29|5054092|-40.01|-52.99|25.41-27.8|27.85|214225864|1.87|7.5|7.31B|7310000000|3.63|0.8|2.93|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.35|20|65|38|49|4|47|-0.0054|0.1892|0.0064|2.8532|0.1065|25.6426|1.0528|2025-05-15|15/04/2025||0.4192||1420000000|27.290000915527|1|2025-02-27|15/01/2025|2.09|2.04|2800000000|2780000000|41.080001831055|1|2024-11-25|15/10/2024|0.49|0.47|1610000000|1580000000|30.709999084473|1|2024-08-28|15/07/2024|0.37|0.36|1560000000|1550000000|34.720001220703|1|2024-06-04|15/04/2024|0.38|0.33|1380000000|1370000000|51.810001373291|1|2024-02-29|15/01/2024|2.06|2.06|2910000000|2910000000|48.330001831055|1|2023-11-16|15/10/2023|0.48|0.35|1560000000|1560000000|32.5|1|2023-08-23|15/07/2023|0.4|0.33|1560000000|1560000000|34.939998626709|1|2023-05-18|15/04/2023|0.33|0.27|1400000000|1390000000|34.020000457764|1|2023-02-23|15/01/2023|1.86|1.6|2890000000|2800000000|41.889999389648|1|2022-11-16|15/10/2022|0.4|0.2|1600000000|1560000000|33.919998168945|1|2022-08-17|15/07/2022|0.52|0.52|1620000000|1620000000|41.020000457764|1|2022-05-18|15/04/2022|0.64|0.64|1450000000|1450000000|47|1|2022-02-23|15/01/2022|2.3|2.3|3030000000|3030000000|51.430000305176|1|2021-11-17|15/10/2021|0.92|0.92|1680000000|1680000000|75.779998779297|1|2021-08-18|15/07/2021|0.77|0.79|1700000000|1700000000|59.169998168945|1|2021-05-19|15/04/2021|1.01|1.01|3020000000|3020000000|56.160636901855|1|2021-02-24|15/01/2021|3.03|2.45|4820000000|4820000000|41.281986236572|1|2020-11-18|15/10/2020|1.13|0.91|3060000000|3060000000|28.650087356567|1|2020-08-19|15/07/2020|0.25|0.2|2320000000|2320000000|22.774597167969|1
2025-04-06 09:02:37|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|BAX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0718131099|38000|Baxter International Inc|14.73B|14730000000|28.79|4796940|-32.45|-42.86|28.7-31.19|31.35|511624996|0.6|-52.07|10.64B|10640000000|-0.66|0.68|2.36|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.87|18|55|30|49|4|46|-0.0085|0.0765|0.0147|0.0045|23.0187|19.2193|30.8976|2025-07-24|15/06/2025||0.6093||2830000000|28.790000915527|1|2025-04-24|15/03/2025||0.4827||2590000000|28.790000915527|1|2025-02-20|15/12/2024|0.58|0.52|2750000000|2670000000|30.819999694824|1|2024-11-08|15/09/2024|0.8|0.78|3850000000|3850000000|36.040000915527|1|2024-08-06|15/06/2024|0.68|0.66|3810000000|3750000000|34.639999389648|1|2024-05-02|15/03/2024|0.65|0.61|3590000|3550000000|40.340000152588|1|2024-02-08|15/12/2023|0.88|0.86|3890000000|3810000000|39.380001068115|1|2023-11-02|15/09/2023|0.68|0.67|3710000000|3700000000|32.790000915527|1|2023-07-27|15/06/2023|0.55|0.6|3710000000|3790000000|48.950000762939|1|2023-04-27|15/03/2023|0.59|0.49|3650000000|3600000000|46.080001831055|1|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000|45.680000305176|1|2022-10-27|15/09/2022|0.82|0.82|3800000000|3770000000|57.630001068115|1|2022-07-28|15/06/2022|0.87|0.87|3750000000|3750000000|66.800003051758|1|2022-04-28|15/03/2022|0.93|0.93|3710000000|3710000000|71.069999694824|1|2022-02-17|15/12/2021|1.04|1.04|3510000000|3510000000|85.129997253418|1|2021-10-28|15/09/2021|1.02|0.9378|3230000000|3230000000|81.940002441406|1|2021-07-29|15/06/2021|0.8|0.7489|3100000000|3110000000|81.910003662109|1|2021-04-29|15/03/2021|0.76|0.6456|2950000000|2900000000|86.98999786377|1|2021-02-04|15/12/2020|0.8|0.7575|3180000000|3120000000|77.290000915527|1|2020-10-29|15/09/2020|0.83|0.728|2970000000|2830000000|78.150001525879|1
2025-04-06 09:02:47|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|BDX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0758871091|74000|Becton Dickinson and Company|59.53B|59530000000|207.34|2118588|-15.77|-251.99|204.95-220.45|221.59|287135421|0.43|34.8|20.64B|20640000000|5.96|4.16|2.01|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|276.57|17|325|245|49|4|46|-0.0114|0.0698|0.0242|0.0282|0.0252|20.2133|3.9085|2025-07-31|15/06/2025||3.56||5500000000|207.33999633789|1|2025-05-01|15/03/2025||3.28||5350000000|207.33999633789|1|2025-02-06|15/12/2024|3.43|2.99|5170000000|5110000000|245.05999755859|1|2024-11-07|15/09/2024|3.81|3.77|5400000000|5370000000|240.05999755859|1|2024-08-01|15/06/2024|3.5|3.31|5060000000|5080000000|241.05999755859|1|2024-05-02|15/03/2024|3.17|2.97|5050000000|5040000000|233.7200012207|1|2024-02-01|15/12/2023|2.68|2.4|4700000000|4730000000|238.80999755859|1|2023-11-09|15/09/2023|3.42|3.42|5100000000|5020000000|255.91999816895|1|2023-08-03|15/06/2023|2.96|2.91|4900000000|4830000000|276.23999023438|1|2023-05-04|15/03/2023|2.86|2.74|4800000000|4690000000|263.60998535156|1|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000|254.16999816895|1|2022-11-10|15/09/2022|2.75|2.75|4800000000|4720000000|218.28999328613|1|2022-08-04|15/06/2022|2.66|2.66|4640000000|4640000000|244.92999267578|1|2022-05-05|15/03/2022|3.18|3.18|5010000000|5010000000|253.53999328613|1|2022-02-03|15/12/2021|3.55|3.55|5000000000|5000000000|250.23789978027|1|2021-11-04|15/09/2021|2.59|2.45|5140000000|4910000000|240.83940124512|1|2021-08-05|15/06/2021|2.74|2.45|4890000000|4510000000|248.35620117188|1|2021-05-06|15/03/2021|3.19|3.04|4910000000|4890000000|243.51080322266|1|2021-02-04|15/12/2020|4.55|3.12|5320000000|4920000000|254.39109802246|1|2020-11-05|15/09/2020|2.79|2.52|4780000000|4480000000|230.85600280762|1
2025-04-06 09:02:57|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|BRKb|USD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United States|US0846707026|392400|Berkshire Hathaway B|1.07T|1070000000000.0001|493.54|4623989|17.9|-539|492.98-521|530.16|1438670|0.86|12.02|371.43B|371430000000|61900.09|||2025-05-05 00:00:00|2025-05-05|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|502|4|557|467|50|4|47|0.006|-0.0011|-0.064|-0.0439|21627977.7317|20.4623|28877.5294|2025-08-04|15/06/2025||5.12||93600000000|493.54000854492|1|2025-05-05|15/03/2025||4.76||91100000000|493.54000854492|1|2025-02-22|15/12/2024|6.74|4.62|94920000000|92160000000|478.73999023438|1|2024-11-02|15/09/2024|4.68|4.89|93000000000|92230000000|452.14001464844|1|2024-08-03|15/06/2024|5.38|5.38|93650000000|93650000000|428.35998535156|1|2024-05-04|15/03/2024|5.19|5.19|89870000000|89870000000|400.86999511719|1|2024-02-24|15/12/2023|3.91|3.91|93380000000|93380000000|417.2200012207|1|2023-11-04|15/09/2023|4.96|4.96|93210000000|93210000000|351.80999755859|1|2023-08-05|15/06/2023|4.62|3.76|92500000000|82120000000|349.98999023438|1|2023-05-06|15/03/2023|3.69|3.69|85390000000|85390000000|323.88000488281|1|2023-02-25|15/12/2022|3.01|3.01|78170000000|78170000000|304.01998901367|1|2022-11-05|15/09/2022|-1.22|3.01|76.9|74900000000|287.4700012207|1|2022-08-06|15/06/2022|4.2|4.2|76180000000|76180000000|292.07000732422|1|2022-07-19|15/03/2022|3.18|3.18|70810000000|70810000000|276.26000976562|1|2022-02-26|15/12/2021|3.27|3.27|71910000000|71910000000|319.23999023438|1|2021-11-06|15/09/2021|2.87|2.87|73080000000|73080000000|287.88000488281|1|2021-08-07|15/06/2021|2.94|2.94|69160000000|69160000000|285.63000488281|1|2021-05-01|15/03/2021|3.05|3.05|67480000000|67480000000|274.95001220703|1|2021-02-27|15/12/2020|2.15|2.28|64380000000|64720000000|240.50999450684|1|2020-11-06|15/09/2020|2.3|2.41|61570000000|61490000000|207.44999694824|1
2025-04-06 09:03:06|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|BBY|USD|Consumer Cyclicals|Specialty Retailers|United States|US0865161014|85000|Best Buy Co Inc|12.78B|12780000000|60.44|3276238|-24.08|-103.71|57.34-62.27|62.22|211369657|1.45|14.13|41.53B|41530000000|4.31|3.8|6.29|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.89|30|110|70|48|4|46|0.014|0.2984|0.013|0.6053|0.0542|18.4196|0.3317|2025-05-21|15/04/2025||1.08||8770000000|60.439998626709|1|2025-03-04|15/01/2025|2.58|2.39|13950000000|13660000000|86.73999786377|1|2024-11-26|15/10/2024|1.26|1.3|9450000000|9640000000|93.029998779297|1|2024-08-29|15/07/2024|1.34|1.16|9290000000|9240000000|87.790000915527|1|2024-05-30|15/04/2024|1.2|1.08|8850000000|8970000000|71.900001525879|1|2024-02-29|15/01/2024|2.72|2.72|14650000000|14650000000|79.680000305176|1|2023-11-21|15/10/2023|1.29|1.19|9760000000|9900000000|68.110000610352|1|2023-08-29|15/07/2023|1.22|1.07|9580000000|9520000000|74.069999694824|1|2023-05-25|15/04/2023|1.15|1.11|9470000000|9540000000|69.150001525879|1|2023-03-02|15/01/2023|2.61|2.1|14740000000|14700000000|82.540000915527|1|2022-11-22|15/10/2022|1.38|1.03|10590000000|10320000000|70.830001831055|1|2022-08-30|15/07/2022|1.54|1.54|10330000000|10330000000|73.699996948242|1|2022-05-24|15/04/2022|1.57|1.57|10650000000|10650000000|72.589996337891|1|2022-03-03|15/01/2022|2.73|2.73|16370000000|16370000000|100.83999633789|1|2021-11-23|15/10/2021|2.08|1.95|11910000000|11650000000|138|1|2021-08-24|15/07/2021|2.98|1.89|11850000000|11560000000|112.16000366211|1|2021-05-27|15/04/2021|2.23|1.4|11640000000|10400000000|116.95999908447|1|2021-02-25|15/01/2021|3.48|3.47|16940000000|17200000000|113.45999908447|1|2020-11-24|15/10/2020|2.06|1.71|11850000000|11000000000|122.04000091553|1|2020-08-25|15/07/2020|1.71|1.04|9910000000|9730000000|117.37000274658|1
2025-04-06 09:03:16|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|BLK|USD|Financials|Investment Banking \u0026 Investment Services|United States|US09290D1019|21100|BlackRock Inc|127.71B|127710000000|822.62|915811|3.14|-1084.22|811.16-860.52|887.65|155253443|1.3|19.45|20.41B|20410000000|42.45|20.84|2.53|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|1146.73|18|1275|1045|49|4|46|0.0077|0.0604|0.013|0.0327|0.019|18.6122|5.5335|2025-07-18|15/06/2025||11.37||5570000000|822.61999511719|1|2025-04-11|15/03/2025||10.76||5380000000|822.61999511719|1|2025-01-15|15/12/2024|11.93|11.02|5680000000|5440000000|963.16998291016|1|2024-10-11|15/09/2024|11.46|10.24|5200000000|5050000000|955.59002685547|1|2024-07-15|15/06/2024|10.36|10.04|4810000000|4850000000|827.96997070312|1|2024-04-12|15/03/2024|9.81|9.34|4730000000|4640000000|785.96002197266|1|2024-01-12|15/12/2023|9.66|8.72|4630000000|4580000000|792.60998535156|1|2023-10-13|15/09/2023|10.91|8.55|4520000000|4610000000|636.16998291016|1|2023-07-14|15/06/2023|9.28|8.43|4460000000|4480000000|739.79998779297|1|2023-04-14|15/03/2023|7.93|7.75|4240000000|4260000000|670.72998046875|1|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000|753.96002197266|1|2022-10-13|15/09/2022|9.55|9.55|4310000000|4310000000|531.09997558594|1|2022-07-15|15/06/2022|7.36|7.36|4530000000|4530000000|588.63000488281|1|2022-04-13|15/03/2022|9.52|9.52|4700000000|4700000000|716.83001708984|1|2022-01-14|15/12/2021|10.42|10.42|5110000000|5110000000|867.58001708984|1|2021-10-13|15/09/2021|10.95|9.39|5050000000|4820000000|836.19000244141|1|2021-07-14|15/06/2021|10.03|9.44|4820000000|4620000000|908.07000732422|1|2021-04-15|15/03/2021|7.77|7.68|4400000000|4310000000|801.07000732422|1|2021-01-14|15/12/2020|10.18|9.14|4480000000|4270000000|779.75|1|2020-10-13|15/09/2020|9.22|7.77|4370000000|3940000000|614.89001464844|1
2025-04-06 09:03:27|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|BWA|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US0997241064|38300|BorgWarner Inc|5.69B|5690000000|25.89|3592671|-25.2|-38.23|24.66-26.46|27.21|219686258|1.17|15.84|14.09B|14090000000|1.64|0.44|1.7|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.48|18|46|31|49|4|46|-0.0028|0.0892|0.0077|-0.1806|0.0233|9.6811|0.9143|2025-07-30|15/06/2025||1.12||3520000000|25.889999389648|1|2025-05-07|15/03/2025||0.9812||3410000000|25.889999389648|1|2025-02-06|15/12/2024|1.01|0.95|3440000000|3430000000|31.170000076294|1|2024-10-31|15/09/2024|1.09|0.94|3450000000|3500000000|33.549999237061|1|2024-07-31|15/06/2024|1.19|1.01|3600000000|3690000000|32.450000762939|1|2024-05-02|15/03/2024|1.03|0.87|3600000000|3510000000|32.869998931885|1|2024-02-08|15/12/2023|0.9|0.95|3520000000|3620000000|33.830001831055|1|2023-11-02|15/09/2023|0.98|0.94|3620000000|3670000000|37.110000610352|1|2023-08-02|15/06/2023|1.35|1.05|4520000000|4360000000|46.470001220703|1|2023-05-04|15/03/2023|1.09|1.1|4180000000|4140000000|40.866542816162|1|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000|41.016075134277|1|2022-10-27|15/09/2022|1.24|1.04|4060000000|4000000000|32.140838623047|1|2022-08-03|15/06/2022|1.05|0.92|3760000000|3760000000|33.917644500732|1|2022-05-04|15/03/2022|1.05|0.92|3870000000|3870000000|33.548210144043|1|2022-02-15|15/12/2021|1.06|0.93|3660000000|3660000000|42.759998321533|1|2021-11-03|15/09/2021|0.8|0.7|3420000000|3420000000|47.049999237061|1|2021-08-04|15/06/2021|1.08|0.95|3760000000|3760000000|49.360000610352|1|2021-05-05|15/03/2021|1.21|1.06|4010000000|4010000000|48.5|1|2021-02-11|15/12/2020|1.18|1.04|3930000000|3930000000|43.689998626709|1|2020-10-29|15/09/2020|0.88|0.77|2530000000|2530000000|36.650001525879|1
2025-04-06 09:03:39|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|BXP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US1011211018|816|BXP Inc|9.56B|9560000000|60.42|1394461|-1.52|-90.11|58.88-61.9|62.6|158209602|1.21|683.78|3.38B|3380000000|0.09|3.92|6.49|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.63|22|100|62|49|4|46|0.001|-0.0254|0.0611|0.2443|0.0345|46.9657|6.0889|2025-07-29|15/06/2025||0.3887||844220000|60.419998168945|1|2025-05-06|15/03/2025||0.366||835530000|60.419998168945|1|2025-01-28|15/12/2024|-1.45|0.48|858600000|836850000|74.589996337891|1|2024-10-29|15/09/2024|0.53|0.53|859230000|833320000|87.389999389648|1|2024-07-30|15/06/2024|0.51|0.47|850500000|820110000|71.349998474121|1|2024-04-30|15/03/2024|0.51|0.52|839400000|804360000|62.840000152588|1|2024-01-30|15/12/2023|0.76|0.64|828900000|814370000|72.209999084473|1|2023-11-01|15/09/2023|-0.71|0.67|824300000|810390000|53.569999694824|1|2023-08-01|15/06/2023|1.86|1.8|817200000|788220000|66.629997253418|1|2023-04-25|15/03/2023|0.5|0.48|803200000|773640000|52.029998779297|1|2023-01-31|15/12/2022|0.78|0.78|789820000|789820000|72.190002441406|1|2022-10-25|15/09/2022|2.29|2.29|790520000|790520000|72.819999694824|1|2022-07-26|15/06/2022|1.42|1.42|773930000|773930000|89.160003662109|1|2022-05-02|15/03/2022|0.91|0.91|754310000|754310000|117.59999847412|1|2022-01-25|15/12/2021|1.18|1.18|731060000|731060000|115.0299987793|1|2021-10-26|15/09/2021|0.69|0.69|730060000|730060000|117.26000213623|1|2021-07-27|15/06/2021|0.71|0.71|713810000|713810000|115.37999725342|1|2021-04-27|15/03/2021|0.63|0.63|713700000|713700000|107.33000183105|1|2021-01-26|15/12/2020|0.05|0.05|665090000|665090000|91.279998779297|1|2020-10-27|15/09/2020|0.58|0.58|693270000|693270000|75.410003662109|1
2025-04-06 09:03:51|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|BSX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1011371077|53000|Boston Scientific Corp|132.67B|132669999999.99998|89.7|7523878|30.83|-107.17|89.65-95.89|98.5|1479070196|0.81|71.64|16.75B|16750000000|1.26|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|115.46|35|135|84|49|4|46|0.009|-0.0328|0.0177|0.1136|0.0233|26.7887|4.873|2025-07-23|15/06/2025||0.7069||4780000000|89.699996948242|1|2025-04-23|15/03/2025||0.6715||4570000000|89.699996948242|1|2025-02-05|15/12/2024|0.7|0.66|4560000000|4410000000|103.54000091553|1|2024-10-23|15/09/2024|0.63|0.59|4210000000|4040000000|88.01000213623|1|2024-07-24|15/06/2024|0.62|0.58|4120000000|4020000000|78.589996337891|1|2024-04-24|15/03/2024|0.56|0.51|3860000000|3680000000|68.98999786377|1|2024-01-31|15/12/2023|0.55|0.51|3730000000|3600000000|61.419998168945|1|2023-10-26|15/09/2023|0.5|0.48|3530000000|3480000000|49.990001678467|1|2023-07-27|15/06/2023|0.53|0.49|3600000000|3500000000|52.400001525879|1|2023-04-26|15/03/2023|0.47|0.43|3390000000|3160000000|51.110000610352|1|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000|46.25|1|2022-10-26|15/09/2022|0.43|0.43|3170000000|3170000000|41.299999237061|1|2022-07-27|15/06/2022|0.44|0.44|3240000000|3240000000|37.959999084473|1|2022-04-27|15/03/2022|0.39|0.39|3030000000|3030000000|42.599998474121|1|2022-02-02|15/12/2021|0.45|0.45|3130000000|3130000000|43.5|1|2021-10-27|15/09/2021|0.41|0.3954|2930000000|2960000000|44.319999694824|1|2021-07-27|15/06/2021|0.4|0.3729|3080000000|2940000000|43.970001220703|1|2021-04-28|15/03/2021|0.37|0.3056|2750000000|2620000000|42.409999847412|1|2021-02-03|15/12/2020|0.23|0.3132|2710000000|2810000000|36.639999389648|1|2020-10-28|15/09/2020|0.37|0.2476|2660000000|2520000000|36.049999237061|1
2025-04-06 09:03:59|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|BHF|USD|Financials|Insurance|United States|US10922N1037|1400|Brighthouse Financial Inc|2.85B|2850000000|49.06|806983|-4.37|-64.12|48.31-52.19|54.99|58060494|1.12|10.58|6.3B|6300000000|4.67|||2025-05-12 00:00:00|2025-05-12|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|64.33|10|85|52|34|4|31|-0.0073|-0.0016|-0.0222|-2.4341|0.0187|6.4323|0.3277|2025-08-06|15/06/2025||5.1||2290000000|49.060001373291|1|2025-05-12|15/03/2025||4.71||2270000000|49.060001373291|1|2025-02-11|15/12/2024|5.88|4.5|2270000000|2230000000|58.979999542236|1|2024-11-07|15/09/2024|3.99|4.5|2020000000|2220000000|52.909999847412|1|2024-08-07|15/06/2024|5.57|4.38|2210000000|2210000000|43.959999084473|1|2024-05-07|15/03/2024|4.25|3.86|2040000000|2140000000|50.729999542236|1|2024-02-12|15/12/2023|2.92|3.69|1400000000|2130000000|52.700000762939|1|2023-11-07|15/09/2023|4.18|3.92|2060000000|2160000000|48.080001831055|1|2023-08-08|15/06/2023|4.13|3.4|2040000000|2030000000|54.080001831055|1|2023-05-08|15/03/2023|2.86|3.41|1280000000|2030000000|42.930000305176|1|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000|58.439998626709|1|2022-11-07|15/09/2022|1.35|2.3|1940000000|1900000000|56.040000915527|1|2022-08-04|15/06/2022|0.33|0.33|2130000000|2130000000|43.849998474121|1|2022-05-09|15/03/2022|3.79|3.79|2300000000|2300000000|52.110000610352|1|2022-02-10|15/12/2021|4.02|4.02|2380000000|2380000000|59.439998626709|1|2021-11-04|15/09/2021|5.41|5.41|2470000000|2470000000|53.340000152588|1|2021-08-05|15/06/2021|5.05|5.05|2390000000|2390000000|41.470001220703|1|2021-05-10|15/03/2021|4.36|4.36|2430000000|2430000000|48.930000305176|1|2021-02-10|15/12/2020|2.1|2.1|2220000000|2220000000|41.970001220703|1|2020-11-05|15/09/2020|-7.43|-7.43|2100000000|2100000000|31.319999694824|1
2025-04-06 09:04:08|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|BMY|USD|Healthcare|Pharmaceuticals|United States|US1101221083|34100|Bristol-Myers Squibb Company|112.52B|112520000000|55.3|11708404|7.76|-63.33|54.72-57.17|57.82|2034763196|0.44|-13.84|48.3B|48300000000|-4.41|2.48|4.48|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|61.24|25|70|37|45|4|42|-0.0042|0.0905|0.0196|-0.0767|0.0291|14.7548|4.4262|2025-07-31|15/06/2025||1.71||11310000000|55.299999237061|1|2025-04-24|15/03/2025||1.52||10680000000|55.299999237061|1|2025-02-06|15/12/2024|1.67|1.47|12340000000|11540000000|59.709999084473|1|2024-10-31|15/09/2024|1.8|1.5|11900000000|11260000000|52.659999847412|1|2024-07-26|15/06/2024|2.07|1.64|12200000000|11520000000|45.270000457764|1|2024-04-25|15/03/2024|-4.4|-4.47|11900000000|11460000000|48.860000610352|1|2024-02-02|15/12/2023|1.7|1.6|11480000000|11220000000|48.669998168945|1|2023-10-26|15/09/2023|2|1.78|11000000000|10980000000|56.610000610352|1|2023-07-27|15/06/2023|1.75|1.98|11200000000|11810000000|63.409999847412|1|2023-04-27|15/03/2023|2.05|1.97|11300000000|11490000000|68.019996643066|1|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000|71.230003356934|1|2022-10-25|15/09/2022|1.99|1.99|11220000000|11220000000|72.98999786377|1|2022-07-27|15/06/2022|1.93|1.93|11890000000|11890000000|73.629997253418|1|2022-04-29|15/03/2022|1.96|1.96|11650000000|11650000000|77.199996948242|1|2022-02-04|15/12/2021|1.83|1.83|11990000000|11990000000|64.069999694824|1|2021-10-27|15/09/2021|2|2|11620000000|11620000000|58.240001678467|1|2021-07-28|15/06/2021|1.93|1.93|11700000000|11700000000|67.48999786377|1|2021-04-29|15/03/2021|1.74|1.74|11070000000|11070000000|66.029998779297|1|2021-02-04|15/12/2020|1.46|1.46|11070000000|11070000000|62.029998779297|1|2020-11-05|15/09/2020|1.63|1.63|10540000000|10540000000|65.430000305176|1
2025-04-06 09:04:19|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|BFb|USD|Consumer Non-Cyclicals|Beverages|United States|US1156372096|5700|Brown Forman|15.09B|15090000000|32.02|3468087|-37.19|-51.15|31.73-32.73|32.91|472669145|0.73|15.2|4.05B|4050000000|2.09|0.91|2.83|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.58|20|57.5|32|50|4|48|-0.0053|0.3947|-0.041|0.0398|0.0283|29.5388|6.9976|2025-06-04|15/04/2025||0.3419||972780000|32.020000457764|1|2025-03-05|15/01/2025|0.57|0.4651|1040000000|1090000000|32.689998626709|1|2024-12-05|15/10/2024|0.55|0.4933|1100000000|1070000000|41|1|2024-08-29|15/07/2024|0.41|0.454|951000000|990820000|44.849998474121|1|2024-06-05|15/04/2024|0.56|0.56|964000000|964000000|45.740001678467|1|2024-03-06|15/01/2024|0.6|0.6|1070000000|1070000000|60.779998779297|1|2023-12-06|15/10/2023|0.5|0.5|1110000000|1110000000|60.229999542236|1|2023-08-30|15/07/2023|0.48|0.48|1040000000|1040000000|69.029998779297|1|2023-06-07|15/04/2023|0.43|0.43|1050000000|1050000000|62.5|1|2023-03-08|15/01/2023|0.21|0.21|1080000000|1080000000|66.26000213623|1|2022-12-07|15/10/2022|0.47|0.47|1090000000|1090000000|73.650001525879|1|2022-08-31|15/07/2022|0.52|0.52|1010000000|1010000000|73.519996643066|1|2022-06-08|15/04/2022|0.31|0.31|996000000|996000000|65.980003356934|1|2022-03-03|15/01/2022|0.54|0.54|1040000000|1040000000|64.819999694824|1|2021-12-08|15/10/2021|0.49|0.49|994000000|994000000|72.449981689453|1|2021-09-01|15/07/2021|0.4|0.4|906000000|906000000|69.263954162598|1|2021-06-09|15/04/2021|0.25|0.25|812000000|812000000|78.605018615723|1|2021-03-03|15/01/2021|0.45|0.45|911000000|911000000|71.0986328125|1|2020-12-08|15/10/2020|0.5|0.5|985000000|985000000|79.295486450195|1|2020-09-02|15/07/2020|0.4|0.4|753000000|753000000|71.611549377441|1
2025-04-06 09:04:29|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|CPB|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US1344291091|14400|Campbell Soup Company|11.57B|11570000000|38.79|3458627|-10.42|-52.81|38.62-40.44|39.82|298181866|0.18|22.3|10.12B|10120000000|1.75|1.56|4.02|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|49.88|20|61|43|50|4|48|-0.0083|0.0416|0.0005|0.0784|0.0178|17.8558|1.6396|2025-06-04|15/04/2025||0.6564||2430000000|38.790000915527|1|2025-03-05|15/01/2025|0.74|0.73|2680000000|2740000000|40.330001831055|1|2024-12-03|15/10/2024|0.89|0.88|2800000000|2800000000|46.229999542236|1|2024-08-29|15/07/2024|0.63|0.62|2300000000|2320000000|50.169998168945|1|2024-06-05|15/04/2024|0.75|0.71|2370000000|2330000000|44.180000305176|1|2024-03-06|15/01/2024|0.8|0.77|2460000000|2440000000|42.950000762939|1|2023-12-06|15/10/2023|0.91|0.88|2520000000|2520000000|40.369998931885|1|2023-08-31|15/07/2023|0.5|0.5|2100000000|2060000000|41.959999084473|1|2023-06-07|15/04/2023|0.68|0.65|2230000000|2240000000|50.590000152588|1|2023-03-08|15/01/2023|0.8|0.74|2490000000|2440000000|52.130001068115|1|2022-12-06|15/10/2022|1.02|0.86|2580000000|2420000000|53.299999237061|1|2022-09-01|15/07/2022|0.56|0.56|1990000000|1990000000|50.380001068115|1|2022-06-08|15/04/2022|0.7|0.7|2130000000|2130000000|46.599998474121|1|2022-03-09|15/01/2022|0.69|0.69|2210000000|2210000000|42.299999237061|1|2021-12-08|15/10/2021|0.89|0.89|2240000000|2240000000|41.119998931885|1|2021-09-01|15/07/2021|0.55|0.55|1870000000|1870000000|41.729999542236|1|2021-06-09|15/04/2021|0.57|0.57|1980000000|1980000000|49.119998931885|1|2021-03-10|15/01/2021|0.84|0.84|2280000000|2280000000|46.930000305176|1|2020-12-09|15/10/2020|1.02|1.02|2340000000|2340000000|48.259998321533|1|2020-09-03|15/07/2020|0.63|0.63|2110000000|2110000000|52.450000762939|1
2025-04-06 09:04:38|00181|8250|/equities/capital-one|SnP500/R1000VALUE|COF|USD|Financials|Banking Services|United States|US14040H1059|52600|Capital One Financial Corporation|57.42B|57420000000|150.57|4313997|4.91|-210.67|146.19-158.5|164.04|381327698|1.48|13.02|27.4B|27400000000|11.61|2.4|1.59|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|210.37|22|251|160|49|4|46|0.0066|-0.0104|0.0236|-0.1185|0.0127|8.7328|1.2839|2025-07-17|15/06/2025||4.08||10200000000|150.57000732422|1|2025-04-22|15/03/2025||3.69||10060000000|150.57000732422|1|2025-01-21|15/12/2024|3.09|2.85|10200000000|10200000000|190.9700012207|1|2024-10-24|15/09/2024|4.51|3.77|10010000000|9870000000|154.25|1|2024-07-23|15/06/2024|3.14|3.42|9510000000|9560000000|145.11000061035|1|2024-04-25|15/03/2024|3.21|3.21|9400000000|9400000000|148.86999511719|1|2024-01-25|15/12/2023|2.24|2.66|9510000000|9480000000|131.08999633789|1|2023-10-26|15/09/2023|4.45|3.24|9370000000|9210000000|88.970001220703|1|2023-07-20|15/06/2023|3.52|3.29|9000000000|9130000000|117.95999908447|1|2023-04-27|15/03/2023|2.31|3.87|8900000000|9060000000|94.419998168945|1|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000|107.12000274658|1|2022-10-27|15/09/2022|4.2|5.11|8800000000|8620000000|101.91999816895|1|2022-07-21|15/06/2022|4.96|4.96|8230000000|8230000000|114.76000213623|1|2022-04-26|15/03/2022|5.62|5.62|8170000000|8170000000|136.46000671387|1|2022-01-25|15/12/2021|5.41|5.41|8120000000|8120000000|148.30000305176|1|2021-10-26|15/09/2021|6.86|6.86|7830000000|7830000000|168.67999267578|1|2021-07-22|15/06/2021|7.71|7.71|7370000000|7370000000|162.60987854004|1|2021-04-27|15/03/2021|7.03|7.03|7110000000|7110000000|137.78150939941|1|2021-01-26|15/12/2020|5.29|5.29|7340000000|7340000000|102.15299987793|1|2020-10-22|15/09/2020|5.05|5.05|7380000000|7380000000|73.448928833008|1
2025-04-06 09:04:48|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|CPRI|USD|Consumer Cyclicals|Specialty Retailers|United States|VGG1890L1076|12650||1.71B|1710000000|14.52|3893323|-66.81|-44.11|13.12-15.5|14.99|117909795|2.06|-2.54|4.63B|4630000000|-8.56|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.14|17|52.11|19|48|4|45|0.0214|0.9163|0.062|0.155|0.0419|16.5564|1.2904|2025-08-06|15/06/2025||0.0901||958390000|14.520000457764|1|2025-05-28|15/03/2025||-0.1262||999130000|14.520000457764|1|2025-02-05|15/12/2024|0.45|0.68|1260000000|1260000000|24.030000686646|1|2024-11-07|15/09/2024|0.65|0.73|1080000000|1180000000|22|1|2024-08-08|15/06/2024|0.04|0.62|1070000000|1170000000|31.879999160767|1|2024-05-29|15/03/2024|0.42|0.42|1220000000|1220000000|34.25|1|2024-02-08|15/12/2023|1.2|1.77|1430000000|1480000000|46.220001220703|1|2023-11-09|15/09/2023|1.13|1.53|1290000000|1340000000|48.209999084473|1|2023-08-10|15/06/2023|0.74|0.71|1230000000|1200000000|34.610000610352|1|2023-05-31|15/03/2023|0.97|0.94|1340000000|1280000000|39.580001831055|1|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000|66.360000610352|1|2022-11-09|15/09/2022|1.63|1.55|1410000000|1400000000|46.930000305176|1|2022-08-09|15/06/2022|1.5|1.5|1360000000|1360000000|50.990001678467|1|2022-06-01|15/03/2022|1.02|1.02|1490000000|1490000000|48.740001678467|1|2022-02-02|15/12/2021|2.22|2.22|1610000000|1610000000|61.490001678467|1|2021-11-03|15/09/2021|1.53|0.947|1300000000|1270000000|55.529998779297|1|2021-07-30|15/06/2021|1.42|0.7992|1250000000|1110000000|50.049999237061|1|2021-05-26|15/03/2021|0.38|0.03|1200000000|1020000000|52.939998626709|1|2021-02-03|15/12/2020|1.65|1|1300000000|1340000000|42.729999542236|1|2020-11-05|15/09/2020|0.9|0.0364|1110000000|925760000|23.280000686646|1
2025-04-06 09:04:58|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|CAH|USD|Healthcare|Pharmaceuticals|United States|US14149Y1082|48411|Cardinal Health Inc|31.31B|31310000000|129.63|2473452|17.93|-139.5|128.77-136.21|137.09|241567993|0.68|24.13|222.28B|222280000000|5.41|2.02|1.56|2025-05-01 00:00:00|2025-05-01|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|141.87|17|156|116|49|4|46|-0.0029|0.0706|0.0431|0.0432|0.0183|13.6548|0.1191|2025-08-07|15/06/2025||1.98||60050000000|129.63000488281|1|2025-05-01|15/03/2025||2.17||55320000000|129.63000488281|1|2025-01-30|15/12/2024|1.93|1.77|55300000000|54560000000|127.76000213623|1|2024-11-01|15/09/2024|1.88|1.62|52300000000|50900000000|108.51999664307|1|2024-08-14|15/06/2024|1.84|1.73|59900000000|58640000000|102.58000183105|1|2024-05-02|15/03/2024|2.08|1.96|54900000000|56050000000|102.16999816895|1|2024-02-01|15/12/2023|1.82|1.59|57400000000|57030000000|109.19000244141|1|2023-11-03|15/09/2023|1.73|1.41|54800000000|54760000000|93.779998779297|1|2023-08-15|15/06/2023|1.55|1.49|53600000000|52720000000|92.98999786377|1|2023-05-04|15/03/2023|1.74|1.48|50500000000|49620000000|81.639999389648|1|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000|75.720001220703|1|2022-11-04|15/09/2022|1.2|1.33|49600000000|41933000000|75.669998168945|1|2022-08-11|15/06/2022|1.05|1.05|47100000000|47100000000|62.75|1|2022-05-05|15/03/2022|1.45|1.45|44840000000|44840000000|60.490001678467|1|2022-02-03|15/12/2021|1.27|1.27|45460000000|45460000000|51.599998474121|1|2021-11-09|15/09/2021|1.29|1.29|43970000000|43970000000|49.630001068115|1|2021-08-05|15/06/2021|0.77|0.77|42590000000|42590000000|58.979999542236|1|2021-05-06|15/03/2021|1.53|1.53|39280000000|39280000000|60.830001831055|1|2021-02-05|15/12/2020|1.74|1.74|41540000000|41540000000|55.979999542236|1|2020-11-05|15/09/2020|1.51|1.51|39070000000|39070000000|49.439998626709|1
2025-04-06 09:05:08|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|KMX|USD|Consumer Cyclicals|Specialty Retailers|United States|US1431301027|29836||11.65B|11650000000|75.72|2043535|-7.08|-91.25|72.16-77.36|76.46|153799974|1.71|28.81|27.8B|27800000000|2.95|||2025-04-10 00:00:00|2025-04-10|strong_sell|sell|strong_sell|buy|strong_sell|sell|neutral|strong_sell|strong_sell|90.52|19|123|56|48|4|45|-0.0162|0.1211|0.0381|1.3871|0.0291|38.3102|0.578|2025-06-20|15/05/2025||1.27||7460000000|75.720001220703|1|2025-04-10|15/02/2025||0.6478||5930000000|75.720001220703|1|2024-12-19|15/11/2024|0.81|0.61|6220000000|6040000000|81.419998168945|1|2024-09-26|15/08/2024|0.85|0.85|7010000000|6820000000|74.48999786377|1|2024-06-21|15/05/2024|0.97|0.98|7110000000|7200000000|71.360000610352|1|2024-04-11|15/02/2024|0.32|0.46|5600000000|5790000000|79.300003051758|1|2023-12-21|15/11/2023|0.52|0.45|6100000000|6360000000|74.680000305176|1|2023-09-28|15/08/2023|0.75|0.78|7100000000|7010000000|79.690002441406|1|2023-06-23|15/05/2023|1.44|0.79|7700000000|7490000000|78.319999694824|1|2023-04-11|15/02/2023|0.44|0.2|5700000000|6110000000|65.860000610352|1|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000|59.369998931885|1|2022-09-29|15/08/2022|0.79|0.79|8140000000|8140000000|86.419998168945|1|2022-06-24|15/05/2022|1.56|1.56|9310000000|9310000000|91.76000213623|1|2022-04-12|15/02/2022|0.98|0.98|7690000000|7690000000|103.16999816895|1|2021-12-22|15/11/2021|1.63|1.63|8530000000|8530000000|136.99000549316|1|2021-09-30|15/08/2021|1.72|1.88|7990000000|6910000000|146.44999694824|1|2021-06-25|15/05/2021|2.63|1.63|7700000000|6180000000|119.43000030518|1|2021-04-01|15/02/2021|1.27|1.24|5160000000|5170000000|132.66000366211|1|2020-12-22|15/11/2020|1.42|1.13|5180000000|5010000000|100.45999908447|1|2020-09-24|15/08/2020|1.79|1.1|5370000000|5200000000|105.93000030518|1
2025-04-06 09:05:21|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|CCL|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|PA1436583006|115000|Carnival Corporation|22.02B|22020000000|16.5|24015968|9.13|-28.72|15.61-16.74|17.28|1354862628|2.42|10.24|25.42B|25420000000|1.6|||2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|28.47|29|34|14|44|4|42|-0.0018|0.3411|0.0081|0.0613|0.3149|11.004|25.8728|2025-06-19|15/05/2025||0.2348||6210000000|16.5|1|2025-03-21|15/02/2025|0.13|0.02|5810000000|5750000000|21.200000762939|1|2024-12-20|15/11/2024|0.14|0.07|5940000000|5910000000|25.180000305176|1|2024-09-30|15/08/2024|1.27|1.17|7890000000|7820000000|18.540000915527|1|2024-06-25|15/05/2024|0.11|-0.02|5780000000|5680000000|16.389999389648|1|2024-03-27|15/02/2024|-0.14|-0.17|5400000000|5330000000|17.030000686646|1|2023-12-21|15/11/2023|-0.07|-0.13|5400000000|5300000000|18.069999694824|1|2023-09-29|15/08/2023|0.86|0.76|6850000000|6700000000|14.439999580383|1|2023-06-26|15/05/2023|-0.31|-0.34|4900000000|4780000000|15.800000190735|1|2023-03-27|15/02/2023|-0.55|-0.6|4400000000|4320000000|9.2299995422363|1|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000|8.1000003814697|1|2022-09-30|15/08/2022|-0.5808|-0.58|4310000000|4310000000|9.1599998474121|1|2022-06-24|15/05/2022|-1.64|-1.64|2400000000|2400000000|9.6499996185303|1|2022-03-22|15/02/2022|-1.65|-1.65|1620000000|1620000000|18.950000762939|1|2021-12-20|15/11/2021|-1.72|-1.72|1290000000|1290000000|18.280000686646|1|2021-09-30|15/08/2021|-1.75|-1.75|546000000|546000000|25.520000457764|1|2021-06-28|15/05/2021|-1.8|-1.8|50000000|50000000|28.129999160767|1|2021-04-07|15/02/2021|-1.79|-1.79|26000000|26000000|28.60000038147|1|2021-01-26|15/11/2020|-2.02|-2.02|34000000|34000000|19.219999313354|1|2020-10-08|15/08/2020|-2.19|-2.19|31000000|31000000|15.989999771118|1
2025-04-06 09:05:30|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|CBOE|USD|Financials|Investment Banking \u0026 Investment Services|United States|US12503M1080|1685||22.52B|22520000000|215.09|836045|18.88|-234.37|213.92-230.35|225.8|104686478|0.66|29.54|4.09B|4090000000|7.24|2.52|1.17|2025-05-02 00:00:00|2025-05-02|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|214.53|18|260|172|48|4|45|0.0033|0.0389|0.0287|0.0484|0.0245|22.7198|9.3556|2025-08-01|15/06/2025||2.23||539630000|215.08999633789|1|2025-05-02|15/03/2025||2.24||542420000|215.08999633789|1|2025-02-07|15/12/2024|2.1|2.13|524500000|526520000|207|1|2024-11-01|15/09/2024|2.22|2.2|532000000|530690000|213.57000732422|1|2024-08-02|15/06/2024|2.15|2.1|513800000|514510000|185.75|1|2024-05-03|15/03/2024|2.15|2.04|502100000|504800000|174.11999511719|1|2024-02-02|15/12/2023|2.06|2.04|499000000|510070000|184.72999572754|1|2023-11-03|15/09/2023|2.06|1.86|480500000|479890000|162.80000305176|1|2023-08-04|15/06/2023|1.78|1.77|467100000|468410000|140.00999450684|1|2023-05-05|15/03/2023|1.9|1.86|471400000|480260000|137.07000732422|1|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000|120.81999969482|1|2022-11-04|15/09/2022|1.74|1.63|442400000|436160000|124.90000152588|1|2022-07-29|15/06/2022|1.67|1.67|424100000|424100000|125.66999816895|1|2022-04-29|15/03/2022|1.73|1.73|418100000|418100000|115.26999664307|1|2022-02-04|15/12/2021|1.7|1.7|390500000|390500000|116.68000030518|1|2021-10-29|15/09/2021|1.45|1.45|369500000|369500000|131.16999816895|1|2021-07-30|15/06/2021|1.38|1.38|350600000|350600000|115.94999694824|1|2021-04-30|15/03/2021|1.53|1.53|365500000|365500000|103.33999633789|1|2021-02-05|15/12/2020|1.21|1.21|307100000|307100000|95.120002746582|1|2020-10-30|15/09/2020|1.11|1.11|292000000|292000000|79.220001220703|1
2025-04-06 09:05:40|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|CBRE|USD|Real Estate|Real Estate Operations|United States|US12504L1098|140000|CBRE Group Inc Class A|34.9B|34900000000|118.08|1931828|22.82|-147.75|114.46-120.88|123.84|295580160|1.42|37.77|35.77B|35770000000|3.16|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|153.55|12|169|112|49|4|46|0.017|0.1447|0.0471|0.1551|0.0504|17.9007|0.8239|2025-07-24|15/06/2025||1.16||9440000000|118.08000183105|1|2025-04-24|15/03/2025||0.8176||8730000000|118.08000183105|1|2025-02-13|15/12/2024|2.32|2.22|10400000000|10240000000|140.64999389648|1|2024-10-24|15/09/2024|1.2|1.06|9040000000|8800000000|123.12000274658|1|2024-07-25|15/06/2024|0.81|0.7|8390000000|8310000000|98.300003051758|1|2024-05-03|15/03/2024|0.78|0.69|7940000000|7940000000|86.790000915527|1|2024-02-15|15/12/2023|1.38|1.18|8950000000|8440000000|86.889999389648|1|2023-10-27|15/09/2023|0.72|0.7|7870000000|7540000000|66.459999084473|1|2023-07-27|15/06/2023|0.82|0.79|7720000000|7360000000|88.360000610352|1|2023-04-27|15/03/2023|0.92|0.89|7410000000|7110000000|69.940002441406|1|2023-02-23|15/12/2022|1.33|1.2|8190000000|7980000000|85.940002441406|1|2022-10-27|15/09/2022|1.13|1.27|7530000000|7790000000|72.650001525879|1|2022-08-04|15/06/2022|1.83|1.83|7770000000|7770000000|83.599998474121|1|2022-05-05|15/03/2022|1.39|1.39|7330000000|7330000000|85.569999694824|1|2022-02-24|15/12/2021|1.8|1.8|8550000000|8550000000|96.050003051758|1|2021-10-28|15/09/2021|1.39|1.19|6800000000|6650000000|103.51999664307|1|2021-07-29|15/06/2021|1.36|0.7784|6460000000|6140000000|91|1|2021-04-29|15/03/2021|0.86|0.6734|5940000000|5780000000|82.629997253418|1|2021-02-23|15/12/2020|1.45|0.9389|6910000000|6330000000|75.25|1|2020-10-29|15/09/2020|0.73|0.4187|5650000000|5300000000|43.919998168945|1
2025-04-06 09:05:50|00188|32525|/equities/centene|SnP500/R1000VALUE|CNC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US15135B1017|60500|Centene Corp|30.72B|30720000000|61.93|4592252|-14.91|-80.59|61.88-65.9|64.29|496044000|0.4|9.94|147.17B|147170000000|6.33|||2025-04-25 00:00:00|2025-04-25|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|78.62|19|93|53|48|4|45|0.0068|0.6875|0.0221|0.2006|0.0666|12.7578|0.4062|2025-07-29|15/06/2025||2.25||42900000000|61.930000305176|1|2025-04-25|15/03/2025||2.38||42790000000|61.930000305176|1|2025-02-04|15/12/2024|0.8|0.51|40810000000|39280000000|64.819999694824|1|2024-10-25|15/09/2024|1.62|1.41|42020000000|38020000000|61.619998931885|1|2024-07-26|15/06/2024|2.42|1.96|39840000000|36590000000|67.400001525879|1|2024-04-26|15/03/2024|2.26|2.08|40410000000|36540000000|75.680000305176|1|2024-02-06|15/12/2023|0.45|0.42|39460000000|36180000000|74.069999694824|1|2023-10-24|15/09/2023|2|1.53|38040000000|36200000000|70.860000610352|1|2023-07-28|15/06/2023|2.1|2.06|37610000000|36560000000|69.949996948242|1|2023-04-25|15/03/2023|2.11|2|38890000000|36070000000|67.660003662109|1|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000|71.01000213623|1|2022-10-25|15/09/2022|1.3|1.3|35870000000|35870000000|75.809997558594|1|2022-07-26|15/06/2022|1.77|1.77|35940000000|35940000000|91.930000305176|1|2022-04-26|15/03/2022|1.83|1.83|37190000000|37190000000|84.860000610352|1|2022-02-08|15/12/2021|1.01|1.01|32570000000|32570000000|80.790000915527|1|2021-10-26|15/09/2021|1.26|1.26|32410000000|32410000000|67.970001220703|1|2021-07-27|15/06/2021|1.25|1.25|31030000000|31030000000|72.669998168945|1|2021-04-27|15/03/2021|1.63|1.63|29980000000|29980000000|66|1|2021-02-09|15/12/2020|0.46|0.46|28290000000|28290000000|58.240001678467|1|2020-10-27|15/09/2020|1.26|1.26|29090000000|29090000000|66.389999389648|1
2025-04-06 09:06:00|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|CNP|USD|Utilities|Multiline Utilities|United States|US15189T1079|8872||23.55B|23550000000|36.08|4799751|28.63|-37.7|35.76-37.65|37.36|652726754|0.9|21.68|8.64B|8640000000|1.58|0.88|2.44|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|35.64|19|42|30|49|4|46|0.0019|0.0223|0.0051|0.0926|0.0417|19.5233|1.9846|2025-08-05|15/06/2025||0.4013||2180000000|36.080001831055|1|2025-04-24|15/03/2025||0.5473||2780000000|36.080001831055|1|2025-02-20|15/12/2024|0.4|0.4|2550000000|2450000000|34.090000152588|1|2024-10-28|15/09/2024|0.31|0.32|1860000000|1990000000|29.309999465942|1|2024-07-30|15/06/2024|0.36|0.32|1910000000|1880000000|29.190000534058|1|2024-04-30|15/03/2024|0.55|0.53|2620000000|2660000000|29.219999313354|1|2024-02-20|15/12/2023|0.32|0.32|2890000000|2700000000|27.879999160767|1|2023-10-26|15/09/2023|0.4|0.35|1950000000|2090000000|27.459999084473|1|2023-07-27|15/06/2023|0.28|0.28|1880000000|1860000000|31.200000762939|1|2023-04-27|15/03/2023|0.5|0.47|2770000000|2800000000|30.35000038147|1|2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000|29.049999237061|1|2022-11-01|15/09/2022|0.32|0.33|1900000000|1780000000|28.610000610352|1|2022-08-02|15/06/2022|0.31|0.31|1940000000|1940000000|31.629999160767|1|2022-05-03|15/03/2022|0.47|0.47|2760000000|2760000000|30.219999313354|1|2022-02-22|15/12/2021|0.36|0.36|2310000000|2310000000|26.610000610352|1|2021-11-04|15/09/2021|0.33|0.33|1750000000|1740000000|26.290000915527|1|2021-08-05|15/06/2021|0.36|0.36|1740000000|1740000000|25.700000762939|1|2021-05-06|15/03/2021|0.59|0.59|2550000000|2550000000|24.280000686646|1|2021-02-25|15/12/2020|0.29|0.29|2050000000|2050000000|20.809999465942|1|2020-11-05|15/09/2020|0.34|0.34|1620000000|1620000000|21.559999465942|1
2025-04-06 09:06:11|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|CF|USD|Basic Materials|Chemicals|United States|US1252691001|2800|CF Industries Holdings Inc|12.39B|12390000000|73.07|2731457|-14.15|-98.25|72.08-78.46|79.86|169536803|0.98|10.76|5.94B|5940000000|6.75|2|2.74|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|89.65|22|115|75|49|4|46|0.0055|0.445|0.015|-0.4587|0.0298|7.883|1.7133|2025-08-06|15/06/2025||2.04||1650000000|73.069999694824|1|2025-05-07|15/03/2025||1.56||1530000000|73.069999694824|1|2025-02-19|15/12/2024|1.89|1.61|1520000000|1520000000|83.220001220703|1|2024-10-30|15/09/2024|1.55|1.16|1370000000|1290000000|81.360000610352|1|2024-08-07|15/06/2024|2.3|1.85|1570000000|1530000000|73.400001525879|1|2024-05-01|15/03/2024|1.03|1.53|1470000000|1450000000|78.970001220703|1|2024-02-14|15/12/2023|1.44|1.56|1570000000|1510000000|77.019996643066|1|2023-11-01|15/09/2023|0.85|1.02|1270000000|1280000000|79.779998779297|1|2023-08-02|15/06/2023|2.7|2.19|1780000000|1820000000|81.279998779297|1|2023-05-01|15/03/2023|2.85|2.51|2010000000|1880000000|71.580001831055|1|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000|85.529998779297|1|2022-11-02|15/09/2022|2.18|3.41|2320000000|2320000000|107.80000305176|1|2022-08-01|15/06/2022|5.58|5.58|3390000000|3390000000|95.48999786377|1|2022-05-04|15/03/2022|4.21|4.21|2870000000|2870000000|100.66000366211|1|2022-02-15|15/12/2021|3.71|3.71|2540000000|2540000000|71.459999084473|1|2021-11-03|15/09/2021|1.02|1.02|1360000000|1360000000|56.409999847412|1|2021-08-09|15/06/2021|1.15|1.15|1590000000|1590000000|46.189998626709|1|2021-05-05|15/03/2021|0.6722|0.67|1050000000|1050000000|49.619998931885|1|2021-02-17|15/12/2020|0.4186|0.42|1100000000|1100000000|45.240001678467|1|2020-11-04|15/09/2020|-0.1581|-0.16|847000000|847000000|27.020000457764|1
2025-04-06 09:06:21|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|CHRW|USD|Industrials|Freight \u0026 Logistics Services|United States|US12541W2098|13781|CH Robinson Worldwide Inc|10.8B|10800000000|90.94|1350739|27.76|-114.82|90.83-94.23|94.77|118705622|0.84|23.66|17.72B|17720000000|3.89|2.48|2.73|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|114.35|26|140|71|49|4|46|-0.0199|0.0072|-0.007|0.0367|0.0072|20.7983|0.5909|2025-07-23|15/06/2025||1.24||4470000000|90.940002441406|1|2025-04-23|15/03/2025||1.07||4310000000|90.940002441406|1|2025-01-29|15/12/2024|1.21|1.11|4200000000|4430000000|109.81999969482|1|2024-10-30|15/09/2024|1.28|1.15|4640000000|4530000000|108|1|2024-07-31|15/06/2024|1.15|0.95|4480000000|4520000000|89.339996337891|1|2024-05-01|15/03/2024|0.86|0.63|4410000000|4270000000|71|1|2024-01-31|15/12/2023|0.5|0.81|4200000000|4340000000|85.910003662109|1|2023-11-01|15/09/2023|0.84|0.81|4300000000|4370000000|81.830001831055|1|2023-08-02|15/06/2023|0.9|0.91|4400000000|4620000000|99.389999389648|1|2023-04-26|15/03/2023|0.98|1|4600000000|4840000000|95.860000610352|1|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000|100.16999816895|1|2022-11-02|15/09/2022|1.78|1.78|6020000000|6020000000|97.839996337891|1|2022-07-27|15/06/2022|2.52|2.52|6800000000|6800000000|99.849998474121|1|2022-04-27|15/03/2022|2.05|2.05|6820000000|6820000000|101.36000061035|1|2022-02-02|15/12/2021|1.74|1.74|6500000000|6500000000|104.56999969482|1|2021-10-26|15/09/2021|1.85|1.85|6260000000|6260000000|98.190002441406|1|2021-07-27|15/06/2021|1.44|1.44|5530000000|5530000000|92.5|1|2021-04-27|15/03/2021|1.28|1.28|4800000000|4800000000|98.139999389648|1|2021-01-26|15/12/2020|1.08|1.08|4550000000|4550000000|99.319999694824|1|2020-10-27|15/09/2020|1|1|4220000000|4220000000|99.589996337891|1
2025-04-06 09:06:30|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|SCHW|USD|Financials|Investment Banking \u0026 Investment Services|United States|US8085131055|32100|Charles Schwab Corp|125.24B|125240000000|69.06|11776155|-3.94|-84.5|68.59-72.88|74.87|1813567665|0.98|23.14|19.61B|19610000000|3|1.08|1.56|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|90.5|22|108|65|47|4|44|0.0061|0.0268|0.0129|0.0455|0.0362|22.5957|7.4705|2025-07-22|15/06/2025||1.03||5540000000|69.059997558594|1|2025-04-17|15/03/2025||0.9885||5460000000|69.059997558594|1|2025-01-21|15/12/2024|1.01|0.89|5300000000|5130000000|76.410003662109|1|2024-10-15|15/09/2024|0.77|0.75|4850000000|4770000000|67.819999694824|1|2024-07-16|15/06/2024|0.73|0.72|4690000000|4690000000|75.069999694824|1|2024-04-15|15/03/2024|0.74|0.73|4740000000|4700000000|70.029998779297|1|2024-01-17|15/12/2023|0.68|0.64|4460000000|4530000000|64.309997558594|1|2023-10-16|15/09/2023|0.77|0.75|4610000000|4650000000|51.330001831055|1|2023-07-18|15/06/2023|0.75|0.72|4660000000|4630000000|58.639999389648|1|2023-04-17|15/03/2023|0.93|0.9|5120000000|5140000000|50.770000457764|1|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000|83.48999786377|1|2022-10-17|15/09/2022|1.1|1.1|5500000000|5500000000|68.980003356934|1|2022-07-18|15/06/2022|0.97|0.97|5090000000|5090000000|62.180000305176|1|2022-04-18|15/03/2022|0.77|0.77|4670000000|4670000000|82.75|1|2022-01-18|15/12/2021|0.86|0.86|4710000000|4710000000|95.529998779297|1|2021-10-15|15/09/2021|0.84|0.84|4570000000|4570000000|78.110000610352|1|2021-07-16|15/06/2021|0.7|0.7|4530000000|4530000000|70.550003051758|1|2021-04-15|15/03/2021|0.84|0.84|4720000000|4720000000|67.440002441406|1|2021-01-19|15/12/2020|0.74|0.74|4180000000|4180000000|58.75|1|2020-10-15|15/09/2020|0.48|0.48|2450000000|2450000000|37.119998931885|1
2025-04-06 09:06:40|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|CMG|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1696561059|130504|Chipotle Mexican Grill Inc|64.09B|64090000000|47.29|12544979|-18.62|-69.26|46.78-49.28|50.08|1355337000|1.27|42.03|11.31B|11310000000|1.12|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|64.35|37|72|46|49|4|46|0.0109|-0.2849|0|1.1219|0.0291|54.6739|4.3633|2025-07-23|15/06/2025||0.3646||3280000000|47.290000915527|1|2025-04-23|15/03/2025||0.2851||2980000000|47.290000915527|1|2025-02-04|15/12/2024|0.25|0.24|2850000000|2850000000|58.360000610352|1|2024-10-29|15/09/2024|0.27|0.25|2790000000|2820000000|60.599998474121|1|2024-07-24|15/06/2024|0.34|0.32|3000000000|2940000000|52.549999237061|1|2024-04-24|15/03/2024|13.37|11.65|2700000000|2670000000|58.299999237061|1|2024-02-06|15/12/2023|10.36|9.68|2520000000|2490000000|49.416999816895|1|2023-10-26|15/09/2023|11.36|10.55|2500000000|2470000000|36.837398529053|1|2023-07-26|15/06/2023|12.65|12.29|2500000000|2530000000|41.846801757812|1|2023-04-25|15/03/2023|10.5|8.95|2400000000|2340000000|35.939399719238|1|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000|34.005599975586|1|2022-10-25|15/09/2022|0.1902|0.19|2220000000|2220000000|30.916799545288|1|2022-07-26|15/06/2022|0.186|0.19|2210000000|2210000000|26.57740020752|1|2022-04-26|15/03/2022|0.114|0.11|2020000000|2020000000|30.319999694824|1|2022-02-08|15/12/2021|0.1116|0.11|1960000000|1960000000|29.059999465942|1|2021-10-21|15/09/2021|0.1404|0.14|1950000000|1950000000|36.459999084473|1|2021-07-21|15/06/2021|0.1492|0.15|1890000000|1890000000|31.489999771118|1|2021-04-21|15/03/2021|0.1072|0.11|1740000000|1740000000|30.639999389648|1|2021-02-02|15/12/2020|0.0696|0.07|1610000000|1610000000|30.180000305176|1|2020-10-21|15/09/2020|0.0752|0.08|1600000000|1600000000|26.969999313354|1
2025-04-06 09:06:48|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|CB|USD|Financials|Insurance|United States|CH0044328745|43000|Chubb Ltd|112.32B|112320000000|280.68|1851938|10.98|-306.91|279.56-299.27|302.46|400159881|0.67|12.24|55.88B|55880000000|22.94|3.64|1.3|2025-04-22 00:00:00|2025-04-22|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|302.2|23|335|245.22|48|4|45|0.0038|0.0014|0.0101|-0.5092|0.0342|4.8922|2.0571|2025-07-29|15/06/2025||5.94||14150000000|280.67999267578|1|2025-04-22|15/03/2025||3.2||12940000000|280.67999267578|1|2025-01-28|15/12/2024|6.02|5.34|12600000000|12260000000|276.48999023438|1|2024-10-29|15/09/2024|5.72|4.98|16760000000|14160000000|290.01998901367|1|2024-07-23|15/06/2024|5.38|5.15|12290000000|13040000000|262.01000976562|1|2024-04-23|15/03/2024|5.41|5.31|12220000000|11750000000|251.5|1|2024-01-30|15/12/2023|8.3|5.12|11900000000|11230000000|242.77000427246|1|2023-10-24|15/09/2023|4.95|4.43|13100000000|13040000000|206.52000427246|1|2023-07-25|15/06/2023|4.92|4.44|10990000000|11240000000|200.53999328613|1|2023-04-25|15/03/2023|4.41|4.48|10140000000|9760000000|200.57000732422|1|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000|226.07000732422|1|2022-10-25|15/09/2022|3.17|3.17|12020000000|12020000000|203.38000488281|1|2022-07-26|15/06/2022|4.2|4.2|10300000000|10300000000|187.21000671387|1|2022-04-26|15/03/2022|3.82|3.82|9200000000|9200000000|207.32000732422|1|2022-02-01|15/12/2021|3.81|3.81|9150000000|9150000000|197.2799987793|1|2021-10-26|15/09/2021|2.64|2.64|10510000000|10510000000|188.07000732422|1|2021-07-27|15/06/2021|3.62|3.62|9550000000|9550000000|168.13999938965|1|2021-04-27|15/03/2021|2.52|2.52|8660000000|8660000000|166.0299987793|1|2021-02-02|15/12/2020|3.18|3.18|8410000000|8410000000|148.03999328613|1|2020-10-27|15/09/2020|2|2|9080000000|9080000000|125.98999786377|1
2025-04-06 09:06:57|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|CHD|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US1713401024|5750|Church \u0026 Dwight Company Inc|26.11B|26110000000|106.09|1665279|4.01|-116.46|105.87-113.91|110.76|246109929|0.59|44.86|6.11B|6110000000|2.39|1.18|1.11|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|106.96|26|126|72.12|48|4|45|0.0041|0.2858|0.0137|0.0262|0.0153|25.2989|3.6584|2025-07-25|15/06/2025||0.9555||1560000000|106.08999633789|1|2025-05-01|15/03/2025||0.9||1520000000|106.08999633789|1|2025-01-31|15/12/2024|0.77|0.77|1580000000|1570000000|107.12000274658|1|2024-11-01|15/09/2024|0.79|0.68|1510000000|1500000000|99.910003662109|1|2024-08-02|15/06/2024|0.93|0.85|1510000000|1510000000|100.01000213623|1|2024-05-02|15/03/2024|0.96|0.87|1500000000|1490000000|106.26000213623|1|2024-02-02|15/12/2023|0.65|0.65|1530000000|1510000000|101.7799987793|1|2023-11-03|15/09/2023|0.74|0.69|1460000000|1430000000|91.959999084473|1|2023-07-28|15/06/2023|0.92|0.79|1450000000|1420000000|95.949996948242|1|2023-04-27|15/03/2023|0.85|0.77|1430000000|1350000000|92|1|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000|79.809997558594|1|2022-10-28|15/09/2022|0.76|0.65|1320000000|1300000000|76.51000213623|1|2022-07-29|15/06/2022|0.76|0.76|1330000000|1330000000|96.209999084473|1|2022-04-28|15/03/2022|0.83|0.83|1300000000|1300000000|104.16000366211|1|2022-01-28|15/12/2021|0.64|0.64|1370000000|1370000000|98.660003662109|1|2021-10-29|15/09/2021|0.8|0.7134|1310000000|1280000000|85.290000915527|1|2021-07-30|15/06/2021|0.76|0.6968|1270000000|1260000000|86.910003662109|1|2021-04-29|15/03/2021|0.83|0.8082|1240000000|1210000000|84.400001525879|1|2021-01-29|15/12/2020|0.53|0.5238|1300000000|1260000000|86.910003662109|1|2020-10-29|15/09/2020|0.7|0.6734|1240000000|1200000000|88.23999786377|1
2025-04-06 09:07:09|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|CI|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US1255231003|72398|Cigna Corp|87.41B|87410000000|322.4|1833594|-11.05|-370.83|321-343.91|338.45|271108099|0.53|26.61|247.12B|247120000000|12.25|6.04|1.87|2025-05-02 00:00:00|2025-05-02|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|362.55|25|405|323|49|4|46|-0.008|0.0426|0.0162|0.0546|0.0596|13.237|0.6528|2025-07-31|15/06/2025||7.16||61600000000|322.39999389648|1|2025-05-02|15/03/2025||6.35||60170000000|322.39999389648|1|2025-01-30|15/12/2024|6.64|7.79|65650000000|63160000000|303.30999755859|1|2024-10-31|15/09/2024|7.51|7.23|63700000000|59640000000|312.89001464844|1|2024-08-01|15/06/2024|6.72|6.43|60520000000|58300000000|348.67001342773|1|2024-05-02|15/03/2024|6.47|6.22|57260000000|56600000000|357.17999267578|1|2024-02-02|15/12/2023|6.79|6.54|51150000000|48910000000|307.32000732422|1|2023-11-02|15/09/2023|6.77|6.68|49050000000|48140000000|309.41000366211|1|2023-08-03|15/06/2023|6.13|6.04|48620000000|47230000000|299.39999389648|1|2023-05-05|15/03/2023|5.41|5.28|46500000000|45570000000|243.69000244141|1|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000|301.5299987793|1|2022-11-03|15/09/2022|6.04|5.71|45280000000|44760000000|320.85998535156|1|2022-08-04|15/06/2022|6.22|6.22|45430000000|45430000000|271.73999023438|1|2022-05-06|15/03/2022|6.01|6.01|44110000000|44110000000|252.08000183105|1|2022-02-03|15/12/2021|4.77|4.77|45680000000|45680000000|230.02000427246|1|2021-11-04|15/09/2021|5.73|5.73|44310000000|44310000000|218.25|1|2021-08-05|15/06/2021|5.24|5.24|43110000000|43110000000|231.47999572754|1|2021-05-07|15/03/2021|4.73|4.73|40990000000|40990000000|256.92999267578|1|2021-02-04|15/12/2020|3.51|3.51|41670000000|41670000000|219.42999267578|1|2020-11-05|15/09/2020|4.41|4.41|40800000000|40800000000|210.61999511719|1
2025-04-06 09:07:19|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|CINF|USD|Financials|Insurance|United States|US1720621010|5624|Cincinnati Financial Corporation|20.61B|20610000000|131.69|835886|8.37|-161.74|130.72-142.49|144.7|156523953|0.72|9.02|11.34B|11340000000|14.65|3.48|2.64|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|157|8|182|134|48|4|45|0.0032|0.1588|0.0108|0.1276|0.0237|22.9402|2.2162|2025-07-23|15/06/2025||1.34||2510000000|131.69000244141|1|2025-04-24|15/03/2025||-0.5167||2400000000|131.69000244141|1|2025-02-10|15/12/2024|3.14|1.88|2540000000|2320000000|136.96000671387|1|2024-10-24|15/09/2024|1.42|1.46|2300000000|2240000000|138.88000488281|1|2024-07-25|15/06/2024|1.29|1.01|2540000000|2210000000|120.0299987793|1|2024-04-25|15/03/2024|1.72|1.64|2940000000|2120000000|119.91999816895|1|2024-02-06|15/12/2023|2.28|1.93|2060000000|2020000000|111.76999664307|1|2023-10-26|15/09/2023|1.66|1.15|1810000000|2000000000|98.389999389648|1|2023-07-27|15/06/2023|1.21|0.75|2600000000|1950000000|103.62000274658|1|2023-04-27|15/03/2023|0.89|0.79|1920000000|1900000000|101.80000305176|1|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000|115.11000061035|1|2022-10-31|15/09/2022|0.73|0.73|1880000000|1880000000|102.48999786377|1|2022-07-27|15/06/2022|0.65|0.65|1770000000|1770000000|113.62000274658|1|2022-04-28|15/03/2022|1.58|1.58|1690000000|1690000000|135.00999450684|1|2022-02-15|15/12/2021|1.97|1.97|1680000000|1680000000|119.48000335693|1|2021-10-27|15/09/2021|1.28|1.28|1670000000|1670000000|123.05000305176|1|2021-07-28|15/06/2021|1.79|1.79|1590000000|1590000000|116.05000305176|1|2021-04-28|15/03/2021|1.37|1.37|1540000000|1540000000|108.43000030518|1|2021-02-10|15/12/2020|1.61|1.61|1520000000|1520000000|87.180000305176|1|2020-10-26|15/09/2020|0.39|0.39|1520000000|1520000000|77.400001525879|1
2025-04-06 09:07:28|00198|241|/equities/citigroup|SnP500/R1000VALUE|C|USD|Financials|Investment Banking \u0026 Investment Services|United States|US1729674242|227855|Citigroup Inc|109.54B|109540000000|58.13|16842658|-5.63|-84.74|56.31-60.42|63.05|1884479551|1.43|9.7|71.36B|71360000000|6.03|2.24|3.85|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|88.66|20|110|70|49|4|46|0.0011|0.0895|0.0438|0.4395|-0.0013|13.8146|1.4476|2025-07-15|15/06/2025||1.78||20850000000|58.130001068115|1|2025-04-15|15/03/2025||1.86||21300000000|58.130001068115|1|2025-01-15|15/12/2024|1.34|1.22|19580000000|19450000000|73.5|1|2024-10-15|15/09/2024|1.51|1.3|20320000000|19840000000|66.01000213623|1|2024-07-12|15/06/2024|1.52|1.4|20100000000|20100000000|65.709999084473|1|2024-04-12|15/03/2024|1.58|1.22|21100000000|20390000000|60.709999084473|1|2024-01-12|15/12/2023|-1.16|-1.16|17440000000|17440000000|52.080001831055|1|2023-10-13|15/09/2023|1.52|1.24|20100000000|19220000000|41.529998779297|1|2023-07-14|15/06/2023|1.37|1.3|19400000000|19270000000|47.680000305176|1|2023-04-14|15/03/2023|1.86|1.7|21400000000|20050000000|47.299999237061|1|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000|49.090000152588|1|2022-10-14|15/09/2022|1.63|1.63|18510000000|18510000000|42.950000762939|1|2022-07-15|15/06/2022|2.19|2.19|19640000000|19640000000|44.139999389648|1|2022-04-14|15/03/2022|2.02|2.02|19300000000|19300000000|50.150001525879|1|2022-01-14|15/12/2021|1.46|1.46|17020000000|17020000000|67.779998779297|1|2021-10-14|15/09/2021|2.15|1.71|17150000000|16980000000|70.26000213623|1|2021-07-14|15/06/2021|2.85|1.97|17470000000|17220000000|68.370002746582|1|2021-04-15|15/03/2021|3.62|2.6|19330000000|18760000000|72.910003662109|1|2021-01-15|15/12/2020|2.08|1.34|16500000000|16720000000|69.01000213623|1|2020-10-13|15/09/2020|1.4|0.9085|17300000000|17210000000|45.880001068115|1
2025-04-06 09:07:38|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|CFG|USD|Financials|Banking Services|United States|US1746101054|17287|Citizens Financial Group Inc|14.98B|14980000000|34.27|4485291|0.85|-49.25|32.6-34.9|36.22|437133889|1.32|11.26|10.19B|10190000000|3.04|1.68|4.9|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|50.83|19|58|43|44|4|41|0.0111|0.1735|0.04|0.4335|0.0125|15.4161|2.2771|2025-07-16|15/06/2025||0.9273||2020000000|34.270000457764|1|2025-04-16|15/03/2025||0.7542||1940000000|34.270000457764|1|2025-01-17|15/12/2024|0.85|0.82|1980000000|1960000000|46.799999237061|1|2024-10-16|15/09/2024|0.79|0.79|1900000000|1940000000|43.479999542236|1|2024-07-17|15/06/2024|0.82|0.78|1960000000|1950000000|39.599998474121|1|2024-04-17|15/03/2024|0.79|0.71|1960000000|1960000000|32.409999847412|1|2024-01-17|15/12/2023|0.85|0.6|1990000000|2000000000|31.200000762939|1|2023-10-18|15/09/2023|0.85|0.92|2010000000|2050000000|27.10000038147|1|2023-07-19|15/06/2023|1.04|0.99|2090000000|2100000000|29.110000610352|1|2023-04-19|15/03/2023|1.1|1.12|2130000000|2140000000|30.440000534058|1|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000|41.720001220703|1|2022-10-19|15/09/2022|1.23|1.23|2180000000|2180000000|36.939998626709|1|2022-07-19|15/06/2022|0.67|0.67|2030000000|2030000000|37.169998168945|1|2022-04-19|15/03/2022|0.93|0.93|1650000000|1650000000|41.229999542236|1|2022-01-19|15/12/2021|1.17|1.17|1720000000|1720000000|55.669998168945|1|2021-10-20|15/09/2021|1.18|1.16|1660000000|1640000000|49.099998474121|1|2021-07-20|15/06/2021|1.44|1.11|1610000000|1630000000|41.200000762939|1|2021-04-16|15/03/2021|1.37|0.9675|1660000000|1650000000|44.680000305176|1|2021-01-20|15/12/2020|0.99|0.9137|1710000000|1700000000|40.830001831055|1|2020-10-16|15/09/2020|0.68|0.7766|1790000000|1730000000|27.89999961853|1
2025-04-06 09:07:46|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|-0.0128|0.0959|0.0491|0.0294|0.0234|19.4903|0|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1|2022-07-26|15/06/2022|0.9|1.12|859520000|802830000|101.25|1|2022-05-05|15/03/2022|1.52|1.19|825340000|794670000|101.69999694824|1|2022-01-31|15/12/2021|1.47|1.07|850850000|829890000|105.55000305176|1|2021-11-04|15/09/2021|1.2|0.8905|778450000|782310000|94.199996948242|1|2021-07-29|15/06/2021|1.24|1.19|812110000|846850000|114.55000305176|1|2021-04-29|15/03/2021|1.42|1.43|775770000|796790000|138.50999450684|1|2021-01-19|15/12/2020|1.46|1.34|809660000|781550000|132|1|2020-10-22|15/09/2020|1.38|1.25|767170000|759000000|136.36000061035|1|2020-07-23|15/06/2020|1.53|1.23|798930000|769080000|167.14999389648|1|2020-04-23|15/03/2020|1.73|1.17|860950000|733710000|151.69000244141|1|2020-01-23|15/12/2019|1.71|1.69|809820000|804810000|119.23000335693|1|2019-10-24|15/09/2019|1.52|1.25|732900000|717320000|103.66999816895|1|2019-07-24|15/06/2019|1.21|1.34|748700000|771980000|100.87999725342|1|2019-04-24|15/03/2019|1.27|1.19|719140000|707770000|100.87999725342|1|2019-01-23|15/12/2018|1.67|1.6|801870000|791310000|108.25|1|2018-10-24|15/09/2018|1.4|1.25|732480000|722810000|102.19999694824|1|2018-07-25|15/06/2018|1.28|1.2|742370000|716380000|107.59999847412|1|2018-04-25|15/03/2018|1.29|1.05|697190000|675550000|96.599998474121|1
2025-04-06 09:07:56|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|CLX|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US1890541097|7400|Clorox Co|17.72B|17720000000|143.86|1479166|-1.43|-171.37|143.31-150.84|148.69|123189867|0.41|39.27|7.17B|7170000000|3.68|4.88|3.39|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|163.16|22|189|138|49|4|46|0.0011|0.0514|2.2451|0.085|1.9425|26.55|2.6328|2025-07-31|15/06/2025||2.17||1940000000|143.86000061035|1|2025-05-06|15/03/2025||1.57||1730000000|143.86000061035|1|2025-02-03|15/12/2024|1.55|1.39|1690000000|1630000000|158.67999267578|1|2024-10-30|15/09/2024|1.86|1.39|1760000000|1640000000|156.83000183105|1|2024-08-01|15/06/2024|1.82|1.55|1900000000|1950000000|131.92999267578|1|2024-04-30|15/03/2024|1.71|1.36|181000000000|1870000000|148.91999816895|1|2024-02-01|15/12/2023|2.16|1.1|1990000000|1800000000|145.25|1|2023-11-01|15/09/2023|0.49|-0.24|1400000000|1310000000|117.69999694824|1|2023-08-02|15/06/2023|1.67|1.16|2000000000|1880000000|151.7200012207|1|2023-05-02|15/03/2023|1.51|1.22|1920000000|1820000000|167.11999511719|1|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000|144.41000366211|1|2022-11-01|15/09/2022|0.93|0.73|1740000000|1690000000|146.03999328613|1|2022-08-03|15/06/2022|0.93|0.93|1800000000|1800000000|143.78999328613|1|2022-05-02|15/03/2022|1.31|1.31|1810000000|1810000000|143.4700012207|1|2022-02-03|15/12/2021|0.66|0.66|1690000000|1690000000|166.99000549316|1|2021-11-01|15/09/2021|1.21|1.21|1810000000|1810000000|163.00999450684|1|2021-08-03|15/06/2021|0.95|0.95|1800000000|1800000000|181.19999694824|1|2021-04-30|15/03/2021|1.62|1.62|1780000000|1780000000|185.94000244141|1|2021-02-04|15/12/2020|2.03|2.03|1840000000|1840000000|204.58999633789|1|2020-11-02|15/09/2020|3.22|3.22|1920000000|1920000000|207.25|1
2025-04-06 09:08:06|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|CME|USD|Financials|Investment Banking \u0026 Investment Services|United States|US12572Q1058|3760|CME Group Inc|91.7B|91700000000|254.46|2272094|20.55|-273.42|254.19-273.42|268.36|360382710|0.55|26.44|6.12B|6120000000|9.69|5|1.96|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|260.24|18|290|212|49|4|46|-0.0006|0.0192|0.0023|0.0351|0.0204|25.0046|12.5563|2025-07-23|15/06/2025||2.7||1600000000|254.46000671387|1|2025-04-23|15/03/2025||2.68||1590000000|254.46000671387|1|2025-02-12|15/12/2024|2.52|2.48|1530000000|1530000000|241.74000549316|1|2024-10-23|15/09/2024|2.68|2.64|1580000000|1590000000|226.16999816895|1|2024-07-24|15/06/2024|2.56|2.54|1530000000|1530000000|197.44000244141|1|2024-04-24|15/03/2024|2.5|2.45|1500000000|1480000000|216.77000427246|1|2024-02-14|15/12/2023|2.37|2.28|1430000000|1420000000|207.42999267578|1|2023-10-25|15/09/2023|2.25|2.21|1300000000|1330000000|209.01350402832|1|2023-07-26|15/06/2023|2.3|2.19|1400000000|1330000000|186.54640197754|1|2023-04-26|15/03/2023|2.42|2.36|1440000000|1400000000|183.2001953125|1|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000|173.45440673828|1|2022-10-26|15/09/2022|1.98|1.98|1230000000|1230000000|167.05070495605|1|2022-07-27|15/06/2022|1.97|1.97|1240000000|1240000000|193.63819885254|1|2022-04-27|15/03/2022|2.11|2.11|1350000000|1350000000|202.65589904785|1|2022-02-09|15/12/2021|1.66|1.66|1150000000|1150000000|241.41000366211|1|2021-10-27|15/09/2021|1.6|1.6|1110000000|1110000000|216.1575012207|1|2021-07-28|15/06/2021|1.64|1.64|1180000000|1180000000|208.91180419922|1|2021-04-28|15/03/2021|1.79|1.79|1250000000|1250000000|201.87309265137|1|2021-02-10|15/12/2020|1.39|1.39|1100000000|1100000000|189.24499511719|1|2020-10-28|15/09/2020|1.38|1.38|1080000000|1080000000|155.02699279785|1
2025-04-06 09:08:15|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|CMS|USD|Utilities|Multiline Utilities|United States|US1258961002|8324|CMS Energy Corporation|21.72B|21720000000|72.69|2426343|23.94|-76.45|72.39-76.38|75.51|298794638|0.35|21.86|7.52B|7520000000|3.34|2.17|2.99|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|73.8|19|80|59|48|4|45|0.0047|0.0153|-0.0323|0.1677|0.0262|22.9633|2.2316|2025-07-24|15/06/2025||0.6839||1700000000|72.690002441406|1|2025-04-24|15/03/2025||1.1||2260000000|72.690002441406|1|2025-02-06|15/12/2024|0.87|0.87|1990000000|2110000000|67.120002746582|1|2024-10-31|15/09/2024|0.84|0.78|1740000000|1860000000|70.110000610352|1|2024-07-25|15/06/2024|0.66|0.62|1610000000|1700000000|62.470001220703|1|2024-04-25|15/03/2024|0.97|0.98|2170000000|2350000000|60.279998779297|1|2024-02-01|15/12/2023|1.05|1.04|1950000000|2620000000|57.159999847412|1|2023-10-26|15/09/2023|0.61|0.66|1670000000|2130000000|54.450000762939|1|2023-07-27|15/06/2023|0.75|0.69|1560000000|2000000000|63.419998168945|1|2023-04-27|15/03/2023|0.7|0.8|2280000000|2300000000|61.720001220703|1|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000|63.720001220703|1|2022-10-27|15/09/2022|0.56|0.66|2020000000|1760000000|55.900001525879|1|2022-07-28|15/06/2022|0.53|0.53|1920000000|1920000000|66.709999084473|1|2022-05-03|15/03/2022|1.2|1.2|2370000000|2370000000|67.800003051758|1|2022-02-03|15/12/2021|0.47|0.47|2030000000|2030000000|63.970001220703|1|2021-10-28|15/09/2021|0.54|0.54|1730000000|1730000000|60.349998474121|1|2021-07-29|15/06/2021|0.62|0.55|1560000000|1560000000|62.259998321533|1|2021-04-29|15/03/2021|1.21|1.21|2080000000|2080000000|63.049999237061|1|2021-02-04|15/12/2020|0.56|0.56|1800000000|1800000000|57.200000762939|1|2020-10-29|15/09/2020|0.77|0.77|1580000000|1580000000|63.970001220703|1
2025-04-06 09:08:24|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|CL|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US1941621039|34000|Colgate-Palmolive Company|74.39B|74390000000|91.66|5282237|4.3|-109.3|91.32-97.73|96|811536437|0.39|26.13|20.1B|20100000000|3.53|2.08|2.27|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|buy|neutral|buy|neutral|neutral|buy|97.95|23|110|83.98|48|4|45|-0.0038|0.003|-0.0117|0.0066|0.0249|24.4393|3.4989|2025-07-25|15/06/2025||0.9376||4990000000|91.660003662109|1|2025-04-25|15/03/2025||0.8671||4890000000|91.660003662109|1|2025-01-31|15/12/2024|0.91|0.9|4940000000|5030000000|90.889999389648|1|2024-10-25|15/09/2024|0.91|0.88|5030000000|5010000000|99.73999786377|1|2024-07-26|15/06/2024|0.91|0.87|5060000000|5010000000|96.48999786377|1|2024-04-26|15/03/2024|0.86|0.81|5070000000|4960000000|89.290000915527|1|2024-01-26|15/12/2023|0.87|0.85|4950000000|4890000000|81.220001220703|1|2023-10-27|15/09/2023|0.86|0.8|4920000000|4820000000|73.080001831055|1|2023-07-28|15/06/2023|0.77|0.75|4820000000|4680000000|77.110000610352|1|2023-04-28|15/03/2023|0.73|0.7|4770000000|4570000000|77.930000305176|1|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000|75.529998779297|1|2022-10-28|15/09/2022|0.74|0.74|4460000000|4480000000|73.230003356934|1|2022-07-29|15/06/2022|0.72|0.72|4480000000|4480000000|79.190002441406|1|2022-04-29|15/03/2022|0.74|0.74|4400000000|4400000000|81.220001220703|1|2022-01-28|15/12/2021|0.79|0.79|4400000000|4400000000|82.699996948242|1|2021-10-29|15/09/2021|0.81|0.81|4410000000|4410000000|76.879997253418|1|2021-07-30|15/06/2021|0.8|0.8|4260000000|4260000000|83.519996643066|1|2021-04-30|15/03/2021|0.8|0.8|4340000000|4340000000|79.819999694824|1|2021-01-29|15/12/2020|0.77|0.77|4320000000|4320000000|79.150001525879|1|2020-10-30|15/09/2020|0.79|0.79|4150000000|4150000000|76.669998168945|1
2025-04-06 09:08:36|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|CMA|USD|Financials|Banking Services|United States|US2003401070|7747|Comerica Inc|6.78B|6780000000|51.62|2145185|-1.94|-73.45|48.99-52.13|53.27|131350607|1.27|10.18|3.94B|3940000000|5.05|2.84|5.5|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66.45|22|80|56|49|4|46|-0.0055|0.1212|0.0239|-0.0287|0.0064|11.9857|2.5793|2025-07-18|15/06/2025||1.33||851090000|51.619998931885|1|2025-04-18|15/03/2025||1.16||831130000|51.619998931885|1|2025-01-22|15/12/2024|1.2|1.28|825000000|838920000|66.379997253418|1|2024-10-18|15/09/2024|1.33|1.16|811000000|811420000|62.639999389648|1|2024-07-19|15/06/2024|1.53|1.19|824000000|812820000|56.330001831055|1|2024-04-18|15/03/2024|1.29|1.1|784000000|806580000|49.819999694824|1|2024-01-19|15/12/2023|1.46|0.9|782000000|857790000|52.290000915527|1|2023-10-20|15/09/2023|1.84|1.69|896000000|878310000|41.490001678467|1|2023-07-21|15/06/2023|2.01|1.86|924000000|904320000|52.930000305176|1|2023-04-20|15/03/2023|2.39|2.29|990000000|969400000|47.090000152588|1|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000|65.940002441406|1|2022-10-19|15/09/2022|2.6|2.6|985000000|985000000|74.339996337891|1|2022-07-20|15/06/2022|1.92|1.92|829000000|829000000|77.919998168945|1|2022-04-20|15/03/2022|1.37|1.37|700000000|700000000|90.059997558594|1|2022-01-19|15/12/2021|1.66|1.66|750000000|750000000|99.51000213623|1|2021-10-20|15/09/2021|1.9|1.64|755000000|733700000|84.040000915527|1|2021-07-21|15/06/2021|2.32|1.61|749000000|724560000|65.660003662109|1|2021-04-20|15/03/2021|2.43|1.37|713000000|718470000|69.389999389648|1|2021-01-19|15/12/2020|1.49|1.19|734000000|703890000|63.779998779297|1|2020-10-20|15/09/2020|1.44|0.8358|710000000|709540000|41.220001220703|1
2025-04-06 09:08:44|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|0.0042|0.0719|-0.0467|0.0351|0.0092|14.1472|0|2025-07-10|15/05/2025||0.5923||2860000000|26.680000305176|1|2025-04-03|15/02/2025|0.51|0.54|2840000000|2920000000|26.379999160767|1|2024-12-19|15/11/2024|0.7|0.68|3200000000|3150000000|27.370000839233|1|2024-10-02|15/08/2024|0.53|0.59|2790000000|2840000000|32.720001220703|1|2024-07-11|15/05/2024|0.61|0.57|2910000000|2930000000|28.809999465942|1|2024-04-04|15/02/2024|0.69|0.64|3030000000|3010000000|29.059999465942|1|2024-01-04|15/11/2023|0.71|0.68|3200000000|3240000000|29.280000686646|1|2023-10-05|15/08/2023|0.66|0.6|2900000000|2960000000|26.530000686646|1|2023-07-13|15/05/2023|0.62|0.6|2970000000|3010000000|32.979999542236|1|2023-04-05|15/02/2023|0.76|0.64|3100000000|3090000000|37.580001831055|1|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000|38.650001525879|1|2022-10-06|15/08/2022|0.57|0.57|2900000000|2900000000|33.799999237061|1|2022-07-14|15/05/2022|0.65|0.65|2910000000|2910000000|35.740001678467|1|2022-04-07|15/02/2022|0.58|0.58|2910000000|2910000000|34.340000152588|1|2022-01-06|15/11/2021|0.64|0.64|3060000000|3060000000|34.150001525879|1|2021-10-07|15/08/2021|0.5|0.5|2650000000|2650000000|34.479999542236|1|2021-07-13|15/05/2021|0.54|0.54|2740000000|2740000000|35.930000305176|1|2021-04-08|15/02/2021|0.59|0.59|2770000000|2770000000|37.240001678467|1|2021-01-07|15/11/2020|0.8|0.8|3000000000|3000000000|35.729999542236|1|2020-10-01|15/08/2020|0.7|0.7|2680000000|2680000000|35.709999084473|1
2025-04-06 09:08:54|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|COP|USD|Energy|Oil \u0026 Gas|United States|US20825C1045|11800|ConocoPhillips|109.79B|109790000000|86.29|8629133|-35.37|-135.18|85.55-92.65|95.25|1272380205|1.13|11.06|56.45B|56450000000|7.82|3.12|3.62|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128|30|165|109|49|4|46|-0.0002|-0.4198|-0.0163|-0.4947|0.0216|-1.747|2.1104|2025-07-31|15/06/2025||1.84||15290000000|86.290000915527|1|2025-05-08|15/03/2025||1.98||15770000000|86.290000915527|1|2025-02-06|15/12/2024|1.98|1.79|14700000000|14270000000|100.20999908447|1|2024-10-31|15/09/2024|1.78|1.67|13600000000|13980000000|102.98000335693|1|2024-08-01|15/06/2024|1.98|1.97|14640000000|14930000000|111.19999694824|1|2024-05-02|15/03/2024|2.03|2.08|14480000000|14960000000|124.33999633789|1|2024-02-08|15/12/2023|2.4|2.1|14680000000|15160000000|112.31999969482|1|2023-11-02|15/09/2023|2.16|2.08|14750000000|15060000000|116.66999816895|1|2023-08-03|15/06/2023|1.84|2|14530000000|14980000000|115.58999633789|1|2023-05-04|15/03/2023|2.38|2.06|15890000000|15860000000|96.089996337891|1|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000|117.69999694824|1|2022-11-03|15/09/2022|3.6|3.46|21610000000|18467000000|126.51000213623|1|2022-08-04|15/06/2022|3.91|3.91|21860000000|21560000000|91.319999694824|1|2022-05-05|15/03/2022|3.27|3.27|19290000000|18860000000|103.86000061035|1|2022-02-03|15/12/2021|2.27|2.27|15960000000|15770000000|92.209999084473|1|2021-11-02|15/09/2021|1.77|1.52|11620000000|11620000000|74.589996337891|1|2021-08-03|15/06/2021|1.27|1.1|10210000000|10200000000|55.380001068115|1|2021-05-04|15/03/2021|0.69|0.5434|10560000000|10240000000|52.740001678467|1|2021-02-02|15/12/2020|-0.19|-0.254|6050000000|5850000000|40.709999084473|1|2020-10-29|15/09/2020|-0.31|-0.3159|4380000000|4390000000|28.790000915527|1
2025-04-06 09:09:03|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|ED|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US2091151041|15097|Consolidated Edison Inc|37.91B|37910000000|109.32|2863720|21.94|-114.87|108.12-114.87|112.72|346771733|0.29|20.82|15.26B|15260000000|5.26|3.4|3.11|2025-05-01 00:00:00|2025-05-01|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|103.03|18|122|91|49|4|46|0.0029|0.0728|-0.0171|0.3131|0.0259|21.2535|2.1385|2025-07-31|15/06/2025||0.6758||3230000000|109.31999969482|1|2025-05-01|15/03/2025||2.09||4100000000|109.31999969482|1|2025-02-20|15/12/2024|0.98|0.95|3670000000|3590000000|95.26000213623|1|2024-11-07|15/09/2024|1.68|1.59|4080000000|4060000000|98.959999084473|1|2024-08-01|15/06/2024|0.59|0.57|3220000000|3170000000|97.519996643066|1|2024-05-02|15/03/2024|2.15|1.91|4280000000|4220000000|94.800003051758|1|2024-02-15|15/12/2023|1|0.98|3440000000|3710000000|86.839996337891|1|2023-11-02|15/09/2023|1.62|1.59|3870000000|3890000000|89.160003662109|1|2023-08-03|15/06/2023|0.61|0.6|3310000000|3300000000|93.330001831055|1|2023-05-04|15/03/2023|1.83|1.57|4400000000|3900000000|98.040000915527|1|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000|91.199996948242|1|2022-11-03|15/09/2022|1.63|1.46|3650000000|3693000000|88.209999084473|1|2022-08-04|15/06/2022|0.64|0.64|3420000000|3420000000|98.099998474121|1|2022-05-05|15/03/2022|1.47|1.47|4060000000|4060000000|93.5|1|2022-02-17|15/12/2021|1|1|3420000000|3420000000|81.080001831055|1|2021-11-04|15/09/2021|1.41|1.47|3610000000|3440000000|76.980003356934|1|2021-08-05|15/06/2021|0.53|0.6165|2970000000|2840000000|74.870002746582|1|2021-05-06|15/03/2021|1.44|1.36|3680000000|3440000000|76.889999389648|1|2021-02-18|15/12/2020|0.75|0.756|2960000000|3180000000|70.160003662109|1|2020-11-05|15/09/2020|1.48|1.5|3330000000|3370000000|79.559997558594|1
2025-04-06 09:09:13|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|STZ|USD|Consumer Non-Cyclicals|Beverages|United States|US21036P1084|10600|Constellation Brands Inc Class A|31.42B|31420000000|173.86|2841046|-34.55|-274.87|173.49-181.48|181.49|180704555|0.89|46.68|10.18B|10180000000|3.77|4.04|2.32|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|225.92|26|300|165|49|4|46|0.008|0.1934|0.0325|0.0869|0.0536|22.103|4.2726|2025-06-27|15/05/2025||3.61||2700000000|173.86000061035|1|2025-04-07|15/02/2025|2.29|2.33|2130000000|2150000000|173.86000061035|1|2025-01-10|15/11/2024|3.25|3.33|2460000000|2550000000|219.2799987793|1|2024-10-03|15/08/2024|4.32|4.08|3140000000|2950000000|255.66999816895|1|2024-07-03|15/05/2024|3.57|3.46|2660000000|2670000000|258.94000244141|1|2024-04-11|15/02/2024|2.26|2.26|2140000000|2140000000|264.92001342773|1|2024-01-05|15/11/2023|3.24|3.02|2470000000|2540000000|242.33000183105|1|2023-10-05|15/08/2023|3.7|3.36|2840000000|2820000000|249.36000061035|1|2023-06-30|15/05/2023|3.04|2.83|2520000000|2470000000|246.85000610352|1|2023-04-06|15/02/2023|1.98|1.84|2000000000|2010000000|221.44000244141|1|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000|231.16000366211|1|2022-10-06|15/08/2022|3.17|3.17|2660000000|2660000000|235.94999694824|1|2022-06-30|15/05/2022|2.66|2.66|2360000000|2360000000|243.63000488281|1|2022-04-07|15/02/2022|2.37|2.37|2100000000|2100000000|231.80999755859|1|2022-01-06|15/11/2021|3.12|3.12|2320000000|2320000000|253.36000061035|1|2021-10-06|15/08/2021|2.38|2.78|2370000000|2300000000|213.05999755859|1|2021-06-30|15/05/2021|2.33|2.35|2030000000|2020000000|230.97999572754|1|2021-04-08|15/02/2021|1.82|1.59|1950000000|1870000000|234.94000244141|1|2021-01-07|15/11/2020|3.09|2.42|2440000000|2230000000|223.7200012207|1|2020-10-01|15/08/2020|2.76|2.5|2260000000|2190000000|189.50999450684|1
2025-04-06 09:09:23|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|COO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2166485019|16000|Cooper Companies Inc|14.75B|14750000000|73.77|1898358|-25.18|-112.38|73.33-76.83|78.17|199981183|1.02|35.53|3.93B|3930000000|2.09|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|107.41|19|120|90|47|4|45|0.0012|0.0248|0.0288|0.0143|0.031|8.592|5.1813|2025-05-29|15/04/2025||0.9285||995950000|73.769996643066|1|2025-03-06|15/01/2025|0.92|0.92|964700000|979710000|91.330001831055|1|2024-12-05|15/10/2024|1.04|1|1020000000|1030000000|104.98000335693|1|2024-08-28|15/07/2024|0.96|0.911|1000000000|997300000|94.349998474121|1|2024-05-30|15/04/2024|0.85|0.83|942600000|948530000|91.110000610352|1|2024-02-29|15/01/2024|0.85|0.7835|931600000|915930000|94.51000213623|1|2023-12-07|15/10/2023|3.47|3.48|927100000|924780000|85.642501831055|1|2023-08-30|15/07/2023|3.35|3.34|930200000|899030000|94.527496337891|1|2023-06-01|15/04/2023|3.08|3.02|877400000|863140000|92.882499694824|1|2023-03-02|15/01/2023|2.9|2.69|858500000|834630000|80.889999389648|1|2022-12-08|15/10/2022|2.75|3.13|848100000|841650000|78.644996643066|1|2022-08-31|15/07/2022|3.19|3.22|843400000|829970000|72.065002441406|1|2022-06-02|15/04/2022|3.24|3.43|829800000|820990000|85.80249786377|1|2022-03-03|15/01/2022|3.24|3.1|787200000|739810000|103.93000030518|1|2021-12-02|15/10/2021|3.28|3.38|759100000|747820000|93.379997253418|1|2021-09-02|15/07/2021|3.41|3.29|763400000|726780000|112.73999786377|1|2021-06-03|15/04/2021|3.38|3.09|719500000|690590000|96.169998168945|1|2021-03-04|15/01/2021|3.17|2.79|680500000|660810000|95.279998779297|1|2020-12-03|15/10/2020|3.16|3.09|681600000|676200000|83.650001525879|1|2020-09-03|15/07/2020|2.28|1.53|578200000|536110000|79.300003051758|1
2025-04-06 09:09:31|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|GLW|USD|Technology|Electronic Equipment \u0026 Parts|United States|US2193501051|56300|Corning Incorporated|33.47B|33470000000|39.07|6226989|20.07|-55.33|38.23-41.1|42.29|856777024|1.03|65.93|13.12B|13120000000|0.59|1.12|2.87|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|55.46|14|68|43.92|44|4|41|0.0037|0.0249|-0.0066|0.0315|0.0099|18.2805|2.2271|2025-08-05|15/06/2025||0.5645||3810000000|39.069999694824|1|2025-04-29|15/03/2025||0.5058||3640000000|39.069999694824|1|2025-01-29|15/12/2024|0.57|0.56|3500000000|3750000000|51.229999542236|1|2024-10-29|15/09/2024|0.54|0.53|3730000000|3720000000|46.840000152588|1|2024-07-30|15/06/2024|0.47|0.46|3600000000|3550000000|42.680000305176|1|2024-04-30|15/03/2024|0.38|0.35|3260000000|3120000000|31.780000686646|1|2024-01-30|15/12/2023|0.39|0.39|3270000000|3250000000|31.14999961853|1|2023-10-24|15/09/2023|0.45|0.46|3460000000|3510000000|26.930000305176|1|2023-07-25|15/06/2023|0.45|0.46|3500000000|3480000000|33.189998626709|1|2023-04-25|15/03/2023|0.41|0.39|3370000000|3350000000|33.659999847412|1|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000|36.389999389648|1|2022-10-25|15/09/2022|0.51|0.51|3670000000|3670000000|32.330001831055|1|2022-07-26|15/06/2022|0.57|0.57|3760000000|3760000000|34.490001678467|1|2022-04-26|15/03/2022|0.54|0.54|3740000000|3740000000|34.419998168945|1|2022-01-26|15/12/2021|0.54|0.54|3710000000|3710000000|35.299999237061|1|2021-10-26|15/09/2021|0.56|0.56|3640000000|3640000000|38.610000610352|1|2021-07-27|15/06/2021|0.53|0.53|3500000000|3500000000|41.060001373291|1|2021-04-27|15/03/2021|0.45|0.45|3260000000|3260000000|46.069999694824|1|2021-01-27|15/12/2020|0.52|0.52|3330000000|3330000000|37.169998168945|1|2020-10-27|15/09/2020|0.43|0.43|3010000000|3010000000|34.25|1
2025-04-06 09:09:41|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|CTRA|USD|Energy|Oil \u0026 Gas|United States|US1270971039|915|Coterra Energy Inc|19.2B|19200000000|25.12|6883526|-11.3|-29.95|24.52-26.38|27.36|764151477|0.24|16.58|5.24B|5240000000|1.51|0.88|3.5|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|34.98|27|40|27|48|4|45|-0.003|0.1067|0.0084|0.6987|0.0927|26.1407|8.8104|2025-07-31|15/06/2025||0.6743||1900000000|25.120000839233|1|2025-05-01|15/03/2025||0.7381||1920000000|25.120000839233|1|2025-02-24|15/12/2024|0.49|0.43|1400000000|1400000000|28.139999389648|1|2024-10-31|15/09/2024|0.32|0.35|1360000000|1290000000|24.129999160767|1|2024-08-01|15/06/2024|0.37|0.39|1270000000|1330000000|25.799999237061|1|2024-05-02|15/03/2024|0.51|0.41|1430000000|1390000000|26.909999847412|1|2024-02-22|15/12/2023|0.52|0.55|1600000000|1530000000|26.159999847412|1|2023-11-06|15/09/2023|0.5|0.44|1360000000|1370000000|28.040000915527|1|2023-08-07|15/06/2023|0.39|0.34|1190000000|1260000000|27.569999694824|1|2023-05-04|15/03/2023|0.87|0.7|1780000000|1610000000|24.10000038147|1|2023-02-22|15/12/2022|1.16|1.12|2280000000|2080000000|23|1|2022-11-03|15/09/2022|1.42|1.42|2520000000|2520000000|30.680000305176|1|2022-08-02|15/06/2022|1.35|1.35|2570000000|2570000000|29.569999694824|1|2022-05-02|15/03/2022|1.01|1.01|1680000000|1680000000|28.790000915527|1|2022-02-23|15/12/2021|0.83|0.83|2230000000|2230000000|22.559999465942|1|2021-11-03|15/09/2021|0.52|0.5206|440400000|570650000|21.450000762939|1|2021-07-30|15/06/2021|0.26|0.275|324670000|428470000|15.529371261597|1|2021-04-29|15/03/2021|0.38|0.3563|459680000|475720000|16.57442855835|1|2021-02-23|15/12/2020|0.26|0.2114|456780000|413120000|17.912494659424|1|2020-10-29|15/09/2020|0.09|0.0659|291040000|349150000|17.74645614624|1
2025-04-06 09:09:50|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|COTY|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US2220702037|11791|Coty Inc|4.39B|4390000000|5.04|6952213|-54.31|-11.805|4.765-5.12|5.21|871993285|1.97|-5742.77|6.09B|6090000000|0|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.229|22|13.5|5|47|4|45|0.0089|0.5094|0.0333|-0.1812|0.0499|21.4907|2.1953|2025-05-12|15/03/2025||0.0561||1310000000|5.039999961853|1|2025-02-10|15/12/2024|0.11|0.21|1670000000|1730000000|6.7600002288818|1|2024-11-06|15/09/2024|0.15|0.2|1670000000|1680000000|7.539999961853|1|2024-08-20|15/06/2024|-0.03|0.05|1360000000|1380000000|9.5500001907349|1|2024-05-06|15/03/2024|0.05|0.06|1390000000|1370000000|11.60000038147|1|2024-02-07|15/12/2023|0.25|0.2|1730000000|1670000000|12.270000457764|1|2023-11-07|15/09/2023|0.09|0.17|1640000000|1580000000|9.8500003814697|1|2023-08-22|15/06/2023|0.01|0.02|1350000000|1310000000|10.970000267029|1|2023-05-09|15/03/2023|0.19|0.03|1290000000|1230000000|12.109999656677|1|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000|10.35000038147|1|2022-11-08|15/09/2022|0.11|0.11|1390000000|1390000000|6.9800000190735|1|2022-08-25|15/06/2022|-0.01|-0.01|1170000000|1170000000|7.3899998664856|1|2022-05-09|15/03/2022|0.03|0.03|1190000000|1190000000|7.2800002098083|1|2022-02-08|15/12/2021|0.17|0.17|1580000000|1580000000|8.579999923706|1|2021-11-08|15/09/2021|0.08|0.0291|1370000000|1360000000|9.289999961853|1|2021-08-26|15/06/2021|-0.09|-0.0582|1060000000|1010000000|8.2299995422363|1|2021-05-10|15/03/2021|0.00|0.0054|1030000000|1030000000|10.340000152588|1|2021-02-09|15/12/2020|0.12|0.069|1420000000|1430000000|7.9400000572205|1|2020-11-06|15/09/2020|-0.02|-0.0715|1120000000|1080000000|3.3399999141693|1|2020-08-27|15/06/2020|-0.46|-0.15|560400000|1320000000|3.8499999046326|1
2025-04-06 09:09:59|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|CCI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US22822V1017|3900|Crown Castle International Corp|43.97B|43970000000|100.98|3409505|0.2|-120.92|100.8-109|107.06|435431269|0.91|-11.67|6.57B|6570000000|-8.99|6.26|6.2|2025-04-30 00:00:00|2025-04-30|sell|neutral|sell|neutral|strong_buy|sell|neutral|buy|sell|110.41|19|125|90|48|4|45|-0.0087|-0.7223|0.0066|-0.3833|0.0183|44.0827|9.7304|2025-07-16|15/06/2025||0.3127||1080000000|100.98000335693|1|2025-04-30|15/03/2025||0.3031||1090000000|100.98000335693|1|2025-02-26|15/12/2024|-10.97|0.4488|1650000000|1640000000|93.330001831055|1|2024-10-16|15/09/2024|0.7|0.67|1590000000|1640000000|114.30000305176|1|2024-07-17|15/06/2024|0.58|0.57|1630000000|1620000000|103.90000152588|1|2024-04-17|15/03/2024|0.71|0.7|1590000000|1630000000|93.959999084473|1|2024-01-24|15/12/2023|0.83|0.75|1670000000|1660000000|107.94999694824|1|2023-10-18|15/09/2023|0.61|0.8|1670000000|1690000000|93.400001525879|1|2023-07-19|15/06/2023|1.05|1.05|1870000000|1860000000|110.55999755859|1|2023-04-19|15/03/2023|1.91|1.89|1620000000|1760000000|132.39999389648|1|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000|145.30999755859|1|2022-10-19|15/09/2022|0.97|0.97|1750000000|1750000000|133.38000488281|1|2022-07-20|15/06/2022|0.97|0.97|1730000000|1730000000|173.5299987793|1|2022-04-20|15/03/2022|0.97|0.97|1740000000|1740000000|193.86999511719|1|2022-01-26|15/12/2021|0.81|0.81|1650000000|1650000000|182.17999267578|1|2021-10-20|15/09/2021|0.81|0.81|1620000000|1620000000|172.88000488281|1|2021-07-21|15/06/2021|0.77|0.77|1580000000|1580000000|203.2799987793|1|2021-04-21|15/03/2021|0.28|0.28|1490000000|1490000000|183|1|2021-01-27|15/12/2020|1.17|1.17|1490000000|1490000000|163.44999694824|1|2020-10-21|15/09/2020|0.38|0.38|1490000000|1490000000|164.46000671387|1
2025-04-06 09:10:10|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|CMI|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US2310211063|69600|Cummins Inc|38.17B|38170000000|277.62|921142|-7.67|-387.9|273-286.59|295.35|137481164|1.01|9.78|34.1B|34100000000|28.55|7.28|2.62|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|377.97|23|460|281|49|4|46|0.0024|0.001|0.0228|0.0402|0.0184|14.9422|1.0874|2025-08-05|15/06/2025||5.6||8720000000|277.61999511719|1|2025-05-06|15/03/2025||5.02||8240000000|277.61999511719|1|2025-02-04|15/12/2024|3.02|4.71|8450000000|8080000000|348.20999145508|1|2024-11-05|15/09/2024|5.86|4.82|8500000000|8290000000|325.61999511719|1|2024-08-01|15/06/2024|5.26|4.83|8800000000|8330000000|291.79998779297|1|2024-05-02|15/03/2024|5.1|5.06|8400000000|8450000000|283.86999511719|1|2024-02-06|15/12/2023|4.14|4.45|8500000000|8100000000|241.11000061035|1|2023-11-02|15/09/2023|4.59|4.7|8400000000|8170000000|218.05000305176|1|2023-08-03|15/06/2023|5.18|5.25|8640000000|8410000000|262.2200012207|1|2023-05-02|15/03/2023|5.55|4.71|8500000000|8090000000|234.58000183105|1|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000|256.10998535156|1|2022-11-03|15/09/2022|2.82|4.85|7300000000|6804000000|241.25|1|2022-08-02|15/06/2022|5.36|5.36|6590000000|6590000000|217.83999633789|1|2022-05-03|15/03/2022|4.26|4.26|6390000000|6390000000|194.92999267578|1|2022-02-03|15/12/2021|2.85|2.85|5850000000|5850000000|226.4700012207|1|2021-11-02|15/09/2021|3.77|3.77|5970000000|5970000000|245.33000183105|1|2021-08-03|15/06/2021|4.15|4.15|6110000000|6110000000|229.05999755859|1|2021-05-04|15/03/2021|4.1|4.1|6090000000|6090000000|253.61999511719|1|2021-02-04|15/12/2020|3.37|3.37|5830000000|5830000000|235.53999328613|1|2020-10-27|15/09/2020|3.36|3.36|5120000000|5120000000|220.67999267578|1
2025-04-06 09:10:22|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|CVS|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US1266501006|259500|CVS Health Corp|80.26B|80260000000|63.66|10981104|-14.64|-74.85|63.5-66.98|67.51|1260795063|0.61|17.54|370.66B|370660000000|3.66|2.66|4.18|2025-05-01 00:00:00|2025-05-01|neutral|neutral|sell|strong_sell|strong_buy|sell|sell|buy|sell|72.26|28|86|48.01|49|4|46|0.0087|0.0125|0.033|0.0254|0.0358|12.6761|0.46|2025-07-30|15/06/2025||1.58||95200000000|63.659999847412|1|2025-05-01|15/03/2025||1.64||93070000000|63.659999847412|1|2025-02-12|15/12/2024|1.19|1|97700000000|96970000000|55|1|2024-11-06|15/09/2024|1.09|1.55|95400000000|92700000000|55.340000152588|1|2024-08-07|15/06/2024|1.83|1.73|91200000000|91430000000|58.340000152588|1|2024-05-01|15/03/2024|1.33|1.71|88400000000|89330000000|67.709999084473|1|2024-02-07|15/12/2023|2.12|1.98|93810000000|90250000000|73.76000213623|1|2023-11-01|15/09/2023|2.21|2.13|89760000000|88290000000|69.01000213623|1|2023-08-02|15/06/2023|2.21|2.13|88920000000|86410000000|73.949996948242|1|2023-05-03|15/03/2023|2.2|2.1|85300000000|80910000000|72.76000213623|1|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000|85.980003356934|1|2022-11-02|15/09/2022|2.09|2|81160000000|76760000000|94.620002746582|1|2022-08-03|15/06/2022|2.4|2.4|80640000000|80640000000|95.370002746582|1|2022-05-04|15/03/2022|2.22|2.22|76830000000|76830000000|95.980003356934|1|2022-02-09|15/12/2021|1.98|1.98|76600000000|76600000000|110.83000183105|1|2021-11-03|15/09/2021|1.97|1.97|73790000000|73790000000|91.150001525879|1|2021-08-04|15/06/2021|2.42|2.42|72620000000|72620000000|84|1|2021-05-04|15/03/2021|2.04|2.04|69100000000|69100000000|77.690002441406|1|2021-02-16|15/12/2020|1.3|1.3|69550000000|69550000000|74.209999084473|1|2020-11-06|15/09/2020|1.66|1.66|67060000000|67060000000|61.409999847412|1
2025-04-06 09:10:32|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|DHR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2358511028|62000|Danaher Corporation|130.05B|130050000000.00002|181.77|4438983|-25.59|-281.7|181.2-195.46|197.9|715450283|0.85|34.47|23.88B|23880000000|5.33|1.28|0.7|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|264.48|27|310|240|49|4|46|0.0026|0.0687|0.0115|0.0278|0.0121|22.0954|4.2413|2025-07-29|15/06/2025||1.75||5800000000|181.77000427246|1|2025-04-22|15/03/2025||1.62||5560000000|181.77000427246|1|2025-01-29|15/12/2024|2.14|2.15|6540000000|6390000000|247.83999633789|1|2024-10-22|15/09/2024|1.71|1.57|5800000000|5590000000|272.08999633789|1|2024-07-23|15/06/2024|1.72|1.57|5700000000|5590000000|250.88999938965|1|2024-04-23|15/03/2024|1.92|1.72|5800000000|5620000000|236.08000183105|1|2024-01-30|15/12/2023|2.09|1.89|6400000000|6020000000|233.92999267578|1|2023-10-24|15/09/2023|2.02|1.77|6900000000|6600000000|204.05000305176|1|2023-07-25|15/06/2023|2.05|2.01|7160000000|7110000000|228.6708984375|1|2023-04-25|15/03/2023|2.36|2.25|7200000000|7040000000|225.45329284668|1|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000|245.5299987793|1|2022-10-20|15/09/2022|2.56|2.27|7660000000|7660000000|228.5910949707|1|2022-07-21|15/06/2022|2.76|2.45|7750000000|7750000000|226.91580200195|1|2022-04-21|15/03/2022|2.76|2.45|7690000000|7690000000|248.5299987793|1|2022-01-27|15/12/2021|2.69|2.38|8150000000|8150000000|236.46000671387|1|2021-10-21|15/09/2021|2.39|2.12|7230000000|7230000000|279.04998779297|1|2021-07-22|15/06/2021|2.46|2.18|7220000000|7220000000|248.00999450684|1|2021-04-22|15/03/2021|2.52|2.23|6860000000|6860000000|216.63000488281|1|2021-01-28|15/12/2020|2.08|1.84|6760000000|6760000000|196.96000671387|1|2020-10-22|15/09/2020|1.72|1.52|5880000000|5880000000|200.80999755859|1
2025-04-06 09:10:43|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|DRI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US2371941053|191105|Darden Restaurants Inc|22.51B|22510000000|192.38|1262807|23.04|-211|190.46-197.43|200.68|117026246|0.93|21.61|11.76B|11760000000|8.95|5.6|2.91|2025-06-19 00:00:00|2025-06-19|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|208.25|32|238|145|48|4|46|0.0182|0.1136|-0.0006|0.1386|0.024|21.4493|1.4143|2025-06-19|15/05/2025||2.93||3250000000|192.38000488281|1|2025-03-20|15/02/2025|2.8|2.81|3200000000|3220000000|188.14999389648|1|2024-12-19|15/11/2024|2.03|2.03|2900000000|2860000000|159.86999511719|1|2024-09-19|15/08/2024|1.75|1.84|2760000000|2810000000|159.13999938965|1|2024-06-20|15/05/2024|2.65|2.61|3000000000|2980000000|151.96000671387|1|2024-03-21|15/02/2024|2.62|2.64|3000000000|3030000000|174.58000183105|1|2023-12-15|15/11/2023|1.76|1.73|2730000000|2740000000|163.08999633789|1|2023-09-21|15/08/2023|1.78|1.73|2700000000|2710000000|149.46000671387|1|2023-06-22|15/05/2023|2.58|2.54|2800000000|2770000000|166.41000366211|1|2023-03-23|15/02/2023|2.34|2.23|2800000000|2730000000|151.05000305176|1|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000|142.86000061035|1|2022-09-22|15/08/2022|1.56|1.56|2450000000|2450000000|131.2799987793|1|2022-06-23|15/05/2022|2.24|2.24|2600000000|2600000000|115.12000274658|1|2022-03-24|15/02/2022|1.93|1.93|2450000000|2450000000|130.94000244141|1|2021-12-17|15/11/2021|1.48|1.48|2270000000|2270000000|147.13000488281|1|2021-09-23|15/08/2021|1.76|1.76|2310000000|2310000000|150.32000732422|1|2021-06-24|15/05/2021|2.03|2.03|2280000000|2280000000|135.44999694824|1|2021-03-25|15/02/2021|0.98|0.98|1730000000|1730000000|133.92999267578|1|2020-12-18|15/11/2020|0.74|0.74|1660000000|1660000000|118.62000274658|1|2020-09-24|15/08/2020|0.56|0.56|1530000000|1530000000|90|1
2025-04-06 09:10:57|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|DVA|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US23918K1088|76000|DaVita HealthCare Partners Inc|11.96B|11960000000|149.49|900104|11.89|-179.6|148.2-154.72|153.73|80000000|0.99|13.6|12.82B|12820000000|11.02|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|buy|strong_sell|strong_buy|neutral|sell|strong_buy|164.57|10|186|145|49|4|46|-0.0041|0.0537|-0.0056|0.0308|0.0041|15.9052|0.5583|2025-07-31|15/06/2025||2.96||3330000000|149.49000549316|1|2025-05-13|15/03/2025||1.96||3200000000|149.49000549316|1|2025-02-13|15/12/2024|2.24|2.13|3300000000|3260000000|172|1|2024-10-29|15/09/2024|2.59|2.72|3260000000|3250000000|157.05000305176|1|2024-08-06|15/06/2024|2.59|2.59|3190000000|3150000000|135.41000366211|1|2024-05-02|15/03/2024|2.38|1.92|3070000000|3010000000|139.75|1|2024-02-13|15/12/2023|1.87|1.63|3150000000|3010000000|114.30000305176|1|2023-11-07|15/09/2023|2.85|2.01|3120000000|3020000000|78.970001220703|1|2023-08-03|15/06/2023|2.08|1.71|3000000000|2950000000|101.9700012207|1|2023-05-08|15/03/2023|1.58|1.22|2870000000|2830000000|88.470001220703|1|2023-02-22|15/12/2022|1.11|0.93|2920000000|2930000000|83.099998474121|1|2022-10-28|15/09/2022|1.45|1.85|2950000000|3004000000|96.75|1|2022-08-01|15/06/2022|2.3|2.3|2930000000|2930000000|84.160003662109|1|2022-05-05|15/03/2022|1.61|1.61|2820000000|2820000000|110.80000305176|1|2022-02-10|15/12/2021|2.02|2.02|2940000000|2940000000|112.93000030518|1|2021-10-28|15/09/2021|2.36|2.36|2940000000|2940000000|110.91999816895|1|2021-08-03|15/06/2021|2.64|2.64|2920000000|2920000000|121.37000274658|1|2021-04-29|15/03/2021|2.09|2.09|2820000000|2820000000|113.30999755859|1|2021-02-11|15/12/2020|1.67|1.67|2910000000|2910000000|113.38999938965|1|2020-10-29|15/09/2020|1.8|1.8|2690000000|2920000000|86.269996643066|1
2025-04-06 09:11:06|00220|261|/equities/deere---co|SnP500/R1000GROWTH|DE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2441991054|55524|Deere \u0026 Company|116.67B|116670000000|429.86|1497113|4.2|-515.05|420.04-438.79|447.45|271413927|1.02|18.91|47.86B|47860000000|22.7|6.48|1.51|2025-05-16 00:00:00|2025-05-16|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|492.61|24|583|400|47|4|45|0.0164|0.2152|0.0379|0.1208|0.0375|19.394|1.6908|2025-05-16|15/04/2025||5.63||11050000000|429.85998535156|1|2025-02-13|15/01/2025|3.19|3.12|8510000000|7700000000|476.55999755859|1|2024-11-21|15/10/2024|4.55|3.89|11140000000|9230000000|404.95999145508|1|2024-08-15|15/07/2024|6.29|5.7|11390000000|10950000000|351.2799987793|1|2024-05-16|15/04/2024|8.53|7.87|15240000000|13300000000|414.01998901367|1|2024-02-15|15/01/2024|6.23|5.25|12190000000|10370000000|384.7799987793|1|2023-11-22|15/10/2023|8.26|7.48|15410000000|13640000000|382.64999389648|1|2023-08-18|15/07/2023|10.2|8.2|15800000000|14120000000|419.16000366211|1|2023-05-19|15/04/2023|9.65|8.53|17390000000|14860000000|370.51998901367|1|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000|402.95999145508|1|2022-11-23|15/10/2022|7.44|7.12|14350000000|13480000000|416.55999755859|1|2022-08-19|15/07/2022|6.16|6.16|13000000000|13000000000|367.98999023438|1|2022-05-20|15/04/2022|6.81|6.81|12030000000|12030000000|364.61999511719|1|2022-02-18|15/01/2022|2.92|2.92|8530000000|8530000000|380.5299987793|1|2021-11-24|15/10/2021|4.12|4.12|10280000000|10280000000|349.2799987793|1|2021-08-20|15/07/2021|5.32|5.32|10410000000|10410000000|358.98001098633|1|2021-05-21|15/04/2021|5.68|5.68|11000000000|11000000000|355.2200012207|1|2021-02-19|15/01/2021|3.87|3.87|8050000000|8050000000|300.25|1|2020-11-25|15/10/2020|2.39|2.39|8660000000|8660000000|261.51000976562|1|2020-08-21|15/07/2020|2.57|2.57|7860000000|7860000000|191.10000610352|1
2025-04-06 09:11:15|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|DAL|USD|Industrials|Passenger Transportation Services|United States|US2473617023|103000|Delta Air Lines Inc|23.9B|23900000000|37.25|10719717|-19.13|-69.98|34.74-37.8|38.71|641637090|1.36|6.89|61.64B|61640000000|5.39|0.6|1.61|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.2|23|100|44|48|4|45|0.0089|0.0295|0.0031|0.2615|0.0474|9.7242|0.7884|2025-07-10|15/06/2025||2.63||16120000000|37.25|1|2025-04-09|15/03/2025||0.4414||13110000000|37.25|1|2025-01-10|15/12/2024|1.85|1.75|14400000000|14130000000|61.419998168945|1|2024-10-10|15/09/2024|1.5|1.52|14590000000|14640000000|50.979999542236|1|2024-07-11|15/06/2024|2.36|2.36|15400000000|15470000000|46.860000610352|1|2024-04-10|15/03/2024|0.45|0.34|12600000000|12460000000|47.319999694824|1|2024-01-12|15/12/2023|1.28|1.16|13700000000|13560000000|42.259998321533|1|2023-10-12|15/09/2023|2.03|1.97|14600000000|14550000000|35.979999542236|1|2023-07-13|15/06/2023|2.68|2.68|14610000000|14610000000|47.950000762939|1|2023-04-13|15/03/2023|0.25|0.32|11800000000|12030000000|33.740001678467|1|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000|39.599998474121|1|2022-10-13|15/09/2022|1.51|1.51|12840000000|12840000000|29.209999084473|1|2022-07-13|15/06/2022|1.44|1.44|12310000000|12310000000|31.090000152588|1|2022-04-13|15/03/2022|-1.23|-1.23|9350000000|9350000000|38.619998931885|1|2022-01-13|15/12/2021|0.22|0.22|9470000000|9470000000|40.610000610352|1|2021-10-13|15/09/2021|0.3|0.3|9150000000|9150000000|43.540000915527|1|2021-07-14|15/06/2021|-1.07|-1.07|7130000000|7130000000|41.330001831055|1|2021-04-15|15/03/2021|-3.55|-3.55|4150000000|4150000000|48.169998168945|1|2021-01-14|15/12/2020|-2.53|-2.53|3970000000|3970000000|40.450000762939|1|2020-10-13|15/09/2020|-3.3|-3.3|3060000000|3060000000|32.639999389648|1
2025-04-06 09:11:28|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|XRAY|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US24906P1093|14000|Dentsply Sirona Inc|2.7B|2700000000|13.58|2891845|-57.97|-33.02|12.54-13.73|13.62|198991963|0.99|-3.64|3.79B|3790000000|-4.48|0.64|4.71|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|17|27|17|48|4|45|-0.0176|0.0296|-0.0033|-0.1288|0.0182|18.1902|2.6502|2025-07-31|15/06/2025||0.4525||914160000|13.579999923706|1|2025-05-01|15/03/2025||0.3036||859260000|13.579999923706|1|2025-02-27|15/12/2024|0.44|0.43|905000000|922820000|18.809999465942|1|2024-11-07|15/09/2024|0.5|0.47|951000000|937910000|23.979999542236|1|2024-07-31|15/06/2024|0.49|0.5|984000000|993610000|26.780000686646|1|2024-05-02|15/03/2024|0.42|0.42|953000000|953000000|30.180000305176|1|2024-02-29|15/12/2023|0.44|0.44|1010000000|1010000000|33.299999237061|1|2023-11-02|15/09/2023|0.49|0.48|947000000|975400000|30.840000152588|1|2023-08-02|15/06/2023|0.51|0.43|1030000000|998960000|41.369998931885|1|2023-05-03|15/03/2023|0.39|0.34|978000000|937290000|42.099998474121|1|2023-02-28|15/12/2022|0.46|0.32|983000000|941330000|34.549999237061|1|2022-11-14|15/09/2022|0.41|0.54|947000000|1030000000|32.049999237061|1|2022-08-04|15/06/2022|0.6|0.6|1010000000|1010000000|35.900001525879|1|2022-05-10|15/03/2022|0.52|0.52|965000000|965000000|39.25|1|2022-02-28|15/12/2021|0.76|0.76|1090000000|1090000000|58.689998626709|1|2021-11-04|15/09/2021|0.68|0.68|1070000000|1070000000|59.220001220703|1|2021-08-05|15/06/2021|0.71|0.71|1070000000|1070000000|64.300003051758|1|2021-05-06|15/03/2021|0.72|0.72|1030000000|1030000000|67.589996337891|1|2021-03-01|15/12/2020|0.87|0.87|1080000000|1080000000|53.069999694824|1|2020-11-05|15/09/2020|0.67|0.67|894800000|894800000|48.104999542236|1
2025-04-06 09:11:39|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|DVN|USD|Energy|Oil \u0026 Gas|United States|US25179M1036|2300|Devon Energy Corporation|19.01B|19010000000|29.31|9598015|-44.98|-55.09|29.06-32.29|33.16|648554252|2.02|6.45|15.17B|15170000000|4.57|0.96|3.28|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.47|28|66|41|49|4|46|0.0041|0.0341|0.1271|0.0324|0.0403|19.6189|2.1313|2025-08-05|15/06/2025||1.1||4270000000|29.309999465942|1|2025-05-06|15/03/2025||1.17||4340000000|29.309999465942|1|2025-02-18|15/12/2024|1.16|0.98|4400000000|4170000000|34.639999389648|1|2024-11-05|15/09/2024|1.1|1.11|4020000000|3720000000|39.150001525879|1|2024-08-06|15/06/2024|1.41|1.27|3920000000|3910000000|41.479999542236|1|2024-05-01|15/03/2024|1.16|1.12|3600000000|3640000000|51.180000305176|1|2024-02-27|15/12/2023|1.41|1.38|4150000000|3880000000|43.830001831055|1|2023-11-07|15/09/2023|1.65|1.56|3840000000|3970000000|46.720001220703|1|2023-08-01|15/06/2023|1.18|1.19|3450000000|3140000000|54|1|2023-05-08|15/03/2023|1.46|1.38|3820000000|3260000000|50.360000610352|1|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000|63.560001373291|1|2022-11-01|15/09/2022|2.18|2.18|5430000000|4150000000|77.349998474121|1|2022-08-01|15/06/2022|2.59|2.59|5630000000|5630000000|62.849998474121|1|2022-05-02|15/03/2022|1.88|1.88|3810000000|3810000000|58.169998168945|1|2022-02-15|15/12/2021|1.39|1.39|4270000000|4270000000|52.259998321533|1|2021-11-02|15/09/2021|1.08|1.08|3470000000|3470000000|41.990001678467|1|2021-08-03|15/06/2021|0.6|0.6|2420000000|2420000000|25.489999771118|1|2021-05-04|15/03/2021|0.45|0.45|1760000000|1760000000|23.620000839233|1|2021-02-16|15/12/2020|0.00|0.034|1280000000|1280000000|19.979999542236|1|2020-10-29|15/09/2020|-0.04|-0.04|1070000000|1070000000|8.1000003814697|1
2025-04-06 09:11:49|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|DLR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2538681030|3936|Digital Realty Trust Inc|46.29B|46290000000|137.5|2593502|-3.58|-198|135.53-140.32|141.09|336644245|0.68|79.33|5.43B|5430000000|1.74|4.88|3.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|189.13|26|220|129|44|4|41|0.0002|0.7633|0.0105|0.5848|0.0323|63.0546|11.9998|2025-07-24|15/06/2025||0.3491||1450000000|137.5|1|2025-04-24|15/03/2025||0.3275||1430000000|137.5|1|2025-02-13|15/12/2024|0.51|0.27|1440000000|1460000000|163.2200012207|1|2024-10-24|15/09/2024|0.09|0.25|1430000000|1430000000|165.80000305176|1|2024-07-25|15/06/2024|0.34|0.28|1400000000|1380000000|151.66000366211|1|2024-05-02|15/03/2024|0.82|0.29|1300000000|1360000000|137.99000549316|1|2024-02-15|15/12/2023|0.08|0.25|1400000000|1390000000|142.22999572754|1|2023-10-26|15/09/2023|2.33|0.22|1400000000|1400000000|116.95999908447|1|2023-07-27|15/06/2023|1.68|0.2533|1370000000|1360000000|118.63999938965|1|2023-04-27|15/03/2023|0.19|0.22|1340000000|1380000000|97.669998168945|1|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000|113.62999725342|1|2022-10-26|15/09/2022|0.75|0.75|1190000000|1190000000|101.55000305176|1|2022-07-28|15/06/2022|0.19|0.19|1140000000|1140000000|129.21000671387|1|2022-04-28|15/03/2022|0.22|0.22|1130000000|1130000000|148.24000549316|1|2022-02-17|15/12/2021|3.71|3.71|1110000000|1110000000|134.60000610352|1|2021-10-26|15/09/2021|0.44|0.2508|1130000000|1100000000|156.7200012207|1|2021-07-29|15/06/2021|0.45|0.2327|1090000000|1070000000|154.16000366211|1|2021-04-29|15/03/2021|1.32|0.2944|1090000000|1050000000|147.16999816895|1|2021-02-11|15/12/2020|0.16|0.1873|1060000000|1030000000|147.5299987793|1|2020-10-29|15/09/2020|-0.14|0.1472|1020000000|991530000|149.88000488281|1
2025-04-06 09:11:58|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|DFS|USD|Financials|Banking Services|United States|US2547091080|21000|Discover Financial Services|37B|37000000000|147.04|2152471|16.83|-205.76|142.79-154.89|161.26|251604129|1.45|8.31|||17.71|2.8|1.9|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|204|17|244|167|44|4|41|-0.0094|0.0136|0.0445|0.1141|0.0184|8.0034|1.7393|2025-07-16|15/06/2025||3.52||4320000000|147.03999328613|1|2025-04-23|15/03/2025||3.35||4230000000|147.03999328613|1|2025-01-22|15/12/2024|5.11|3.2|4760000000|4410000000|189.25999450684|1|2024-10-16|15/09/2024|3.69|3.45|4450000000|4350000000|147.13999938965|1|2024-07-17|15/06/2024|6.06|3.08|4540000000|4180000000|141.82000732422|1|2024-04-17|15/03/2024|1.1|2.95|4210000000|4070000000|119.56999969482|1|2024-01-17|15/12/2023|1.54|2.53|4200000000|4110000000|109.66000366211|1|2023-10-18|15/09/2023|2.59|3.17|4040000000|3950000000|93.019996643066|1|2023-07-19|15/06/2023|3.54|3.72|3880000000|3880000000|121.69999694824|1|2023-04-19|15/03/2023|3.58|3.95|3750000000|3700000000|103.62999725342|1|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000|105.41000366211|1|2022-10-24|15/09/2022|3.54|3.54|3480000000|3480000000|94.680000305176|1|2022-07-20|15/06/2022|3.96|3.96|3220000000|3220000000|108.81999969482|1|2022-04-27|15/03/2022|4.22|4.22|2900000000|2900000000|109.38999938965|1|2022-01-19|15/12/2021|3.64|3.64|2940000000|2940000000|123.7200012207|1|2021-10-20|15/09/2021|3.54|3.54|2780000000|2780000000|131.16999816895|1|2021-07-21|15/06/2021|5.55|5.55|3580000000|3580000000|121.2799987793|1|2021-04-21|15/03/2021|5.04|5.04|2800000000|2800000000|96.800003051758|1|2021-01-20|15/12/2020|2.59|2.59|2820000000|2820000000|99.069999694824|1|2020-10-21|15/09/2020|2.45|2.45|2710000000|2710000000|63|1
2025-04-06 09:12:08|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|WBD|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US9344231041|35000|Warner Bros Discovery Inc|19.81B|19810000000|8.07|36672201|-3|-12.7|8.03-8.86|9.16|2454764337|1.49|-2.32|39.32B|39320000000|-4.62|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.52|27|22|9|48|4|45|-0.018|4.8836|0.0151|0.1201|0.0634|10.3647|6.7816|2025-07-31|15/06/2025||-0.2422||9650000000|8.0699996948242|1|2025-05-08|15/03/2025||-0.173||9720000000|8.0699996948242|1|2025-02-27|15/12/2024|-0.2|-0.001|10020000000|10240000000|10.5|1|2024-11-07|15/09/2024|0.05|-0.11|9620000000|9800000000|8.3800001144409|1|2024-08-07|15/06/2024|-4.07|-0.27|9710000000|10100000000|7.5700001716614|1|2024-05-09|15/03/2024|-0.4|-0.23|9960000000|10220000000|7.8000001907349|1|2024-02-23|15/12/2023|-0.16|-0.1|10280000000|10340000000|9.5600004196167|1|2023-11-08|15/09/2023|-0.17|-0.11|9980000000|10000000000|11.609999656677|1|2023-08-03|15/06/2023|-0.51|-0.34|10360000000|10450000000|12.550000190735|1|2023-05-05|15/03/2023|-0.44|-0.1|10700000000|10750000000|12.329999923706|1|2023-02-23|15/12/2022|-0.86|-0.29|11010000000|11230000000|15.420000076294|1|2022-11-03|15/09/2022|-0.95|-0.18|9820000000|10500000000|12.680000305176|1|2022-08-04|15/06/2022|-0.89|-1.5|10820000000|10820000000|16.709999084473|1|2022-04-26|15/03/2022|0.26|0.69|3160000000|3160000000|21.5|1|2022-02-24|15/12/2021|0.73|0.74|3190000000|3190000000|28.209999084473|1|2021-11-03|15/09/2021|0.42|0.42|3150000000|3150000000|24.549999237061|1|2021-08-03|15/06/2021|1.01|0.92|3060000000|3060000000|29.090000152588|1|2021-04-28|15/03/2021|0.21|0.53|2790000000|2790000000|39.009998321533|1|2021-02-22|15/12/2020|0.76|0.76|2890000000|2890000000|50.790000915527|1|2020-11-05|15/09/2020|0.81|0.81|2560000000|2560000000|20.530000686646|1
2025-04-06 09:12:16|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0119|0.08|0.0312|0.2344|0.0152|13.8306|0|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1|2022-05-10|15/03/2022||0.589||3150000000|24.420000076294|1|2022-02-24|15/12/2021|0.73|0.6961|3190000000|3120000000|28.110000610352|1|2021-11-03|15/09/2021|0.42|0.4105|3150000000|3150000000|23.64999961853|1|2021-08-03|15/06/2021|1.01|0.8248|3060000000|2990000000|27.309999465942|1|2021-04-28|15/03/2021|0.21|0.6431|2790000000|2770000000|33.169998168945|1|2021-02-22|15/12/2020|0.76|0.7171|2890000000|2830000000|42.799999237061|1|2020-11-05|15/09/2020|0.81|0.6838|2560000000|2490000000|18.680000305176|1|2020-08-05|15/06/2020|0.77|0.69|2540000000|2490000000|19.690000534058|1|2020-05-06|15/03/2020|0.87|0.84|2680000000|2720000000|19.360000610352|1|2020-02-27|15/12/2019|0.98|0.92|2870000000|2870000000|25.420000076294|1|2019-11-07|15/09/2019|0.87|0.82|2680000000|2680000000|25.799999237061|1|2019-08-06|15/06/2019|1.61|0.98|2890000000|2890000000|26.979999542236|1|2019-05-02|15/03/2019|0.87|0.79|2710000000|2710000000|28.860000610352|1|2019-02-26|15/12/2018|0.74|0.8|2810000000|2830000000|27.569999694824|1|2018-11-08|15/09/2018|0.52|0.59|2590000000|2600000000|29.85000038147|1|2018-08-07|15/06/2018|0.66|0.83|2850000000|2850000000|24.809999465942|1|2018-05-08|15/03/2018|0.16|0.39|2310000000|2240000000|22.129999160767|1|2018-02-27|15/12/2017|0.47|0.41|1860000000|1790000000|23.829999923706|1|2017-11-02|15/09/2017|0.43|0.54|1650000000|1638000000|18.090000152588|1
2025-04-06 09:12:27|00228|6364|/equities/dish-network|SnP500/R1000VALUE|DISH|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US25470M1099|14200||3.08B|3080000000|5.77|10334755|0|-5.97|5.57-5.97|5.66|534390318|||14.29B|14290000000|2.29|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||41|4|38|-0.0095|0.2882|0.0103|0.1135|0.0029|15.9903|1.4618|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1|2024-02-22|15/12/2023||-0.0147||3750000000|5.7699999809265|1|2023-11-06|15/09/2023|-0.26|0.11|3700000000|3820000000|5.4899997711182|1|2023-08-08|15/06/2023|0.31|0.3|3910000000|3910000000|7.6399998664856|1|2023-05-08|15/03/2023|0.35|0.36|3960000000|4060000000|7.1199998855591|1|2023-02-23|15/12/2022|1.47|0.51|4040000000|4150000000|13.079999923706|1|2022-11-02|15/09/2022|0.65|0.61|4100000000|4150000000|15.060000419617|1|2022-08-03|15/06/2022|0.82|0.646|4210000000|4240000000|17.129999160767|1|2022-05-06|15/03/2022|0.68|0.7361|4330000000|4380000000|27.479999542236|1|2022-02-24|15/12/2021|0.87|0.8693|4450000000|4480000000|27.569999694824|1|2021-11-04|15/09/2021|0.88|0.9055|4450000000|4450000000|43.090000152588|1|2021-08-09|15/06/2021|1.06|0.8938|4490000000|4430000000|41.970001220703|1|2021-04-29|15/03/2021|0.99|0.832|4500000000|4490000000|41.590000152588|1|2021-02-22|15/12/2020|1.24|0.7755|4560000000|4550000000|33.669998168945|1|2020-11-06|15/09/2020|0.86|0.6308|4530000000|3130000000|27.389999389648|1|2020-08-07|15/06/2020|0.78|0.59|3190000000|3100000000|34.299999237061|1|2020-05-07|15/03/2020|0.13|0.57|3220000000|3150000000|22.89999961853|1|2020-02-19|15/12/2019|0.69|0.58|3240000000|3150000000|41.290000915527|1|2019-11-07|15/09/2019|0.6574|0.6|3170000000|3160000000|33.520000457764|1|2019-07-29|15/06/2019|0.5976|0.64|3210000000|3140000000|39.509998321533|1
2025-04-06 09:12:36|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|DG|USD|Consumer Cyclicals|Diversified Retail|United States|US2566771059|194200|Dollar General Corporation|20.37B|20370000000|92.62|4149779|-41.95|-159.52|92.26-97.85|94.41|219947078|0.44|18.29|40.61B|40610000000|5.12|2.36|2.55|2025-05-29 00:00:00|2025-05-29|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|86.73|32|115|69|44|4|42|-0.0165|0.0356|0.0078|0.0425|0.0186|19.3288|0.9813|2025-05-29|15/04/2025||1.45||10250000000|92.620002746582|1|2025-03-13|15/01/2025|1.68|1.5|10300000000|10260000000|74.849998474121|1|2024-12-05|15/10/2024|0.89|0.95|10200000000|10140000000|79.5|1|2024-08-29|15/07/2024|1.7|1.8|10210000000|10380000000|123.83999633789|1|2024-05-30|15/04/2024|1.65|1.58|9910000000|9890000000|139.2799987793|1|2024-03-14|15/01/2024|1.83|1.72|9900000000|9760000000|158.16999816895|1|2023-12-07|15/10/2023|1.26|1.2|9700000000|9650000000|133.91999816895|1|2023-08-31|15/07/2023|2.13|2.48|9800000000|9930000000|157.66000366211|1|2023-06-01|15/04/2023|2.34|2.39|9300000000|9470000000|201.08999633789|1|2023-03-16|15/01/2023|2.96|2.99|10200000000|10250000000|218.55999755859|1|2022-12-01|15/10/2022|2.33|2.54|9500000000|9420000000|255.67999267578|1|2022-08-25|15/07/2022|2.98|2.98|9430000000|9430000000|247.44999694824|1|2022-05-26|15/04/2022|2.41|2.41|8750000000|8750000000|195.33999633789|1|2022-03-17|15/01/2022|2.58|2.58|8650000000|8650000000|212.49000549316|1|2021-12-02|15/10/2021|2.08|2.08|8520000000|8520000000|222.78999328613|1|2021-08-26|15/07/2021|2.69|2.69|8650000000|8650000000|234.74000549316|1|2021-05-27|15/04/2021|2.82|2.82|8400000000|8400000000|199.97999572754|1|2021-03-18|15/01/2021|2.62|2.62|8410000000|8410000000|187.50999450684|1|2020-12-03|15/10/2020|2.31|2.31|8200000000|8200000000|217.53999328613|1|2020-08-27|15/07/2020|3.12|3.12|8680000000|8680000000|204.08999633789|1
2025-04-06 09:12:51|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|D|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US25746U1097|14700|Dominion Energy Inc|44.93B|44930000000|52.73|4967382|8.56|-61.97|52.71-56.99|56.25|852050458|0.58|24.24|14.46B|14460000000|2.2|2.67|5.06|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|59.24|19|69|52|45|4|42|-0.001|-0.0042|-0.0505|0.051|0.0127|20.6714|4.3998|2025-08-01|15/06/2025||0.7586||3880000000|52.729999542236|1|2025-05-01|15/03/2025||0.7717||4040000000|52.729999542236|1|2025-02-12|15/12/2024|0.58|0.62|3400000000|3860000000|55.709999084473|1|2024-11-01|15/09/2024|0.98|0.93|3940000000|4180000000|59.529998779297|1|2024-08-01|15/06/2024|0.65|0.56|3490000000|3780000000|53.459999084473|1|2024-05-02|15/03/2024|0.55|0.56|3630000000|4260000000|51.150001525879|1|2024-02-22|15/12/2023|0.29|0.38|3530000000|4210000000|46.290000915527|1|2023-11-03|15/09/2023|0.77|0.77|3810000000|4380000000|41.080001831055|1|2023-08-04|15/06/2023|0.53|0.48|3790000000|3720000000|50.740001678467|1|2023-05-05|15/03/2023|0.99|0.98|5250000000|4650000000|56.569999694824|1|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000|61.599998474121|1|2022-11-04|15/09/2022|1.11|1.08|4390000000|3985000000|69.230003356934|1|2022-08-08|15/06/2022|0.77|0.77|3600000000|3600000000|82.569999694824|1|2022-05-05|15/03/2022|1.18|1.18|4280000000|4280000000|82.51000213623|1|2022-02-11|15/12/2021|0.9|0.9|3880000000|3880000000|78.25|1|2021-11-05|15/09/2021|1.11|1.11|3180000000|3180000000|75.440002441406|1|2021-08-06|15/06/2021|0.76|0.76|3040000000|3040000000|76.080001831055|1|2021-05-04|15/03/2021|1.09|1.09|3870000000|3870000000|80.370002746582|1|2021-02-12|15/12/2020|0.81|0.81|3520000000|3520000000|73.059997558594|1|2020-11-05|15/09/2020|1.08|1.08|3610000000|3610000000|82.699996948242|1
2025-04-06 09:13:03|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|DOV|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2600031080|24000|Dover Corporation|21.05B|21050000000|153.55|967845|-12.68|-222.31|150.6-158.44|162.73|137062270|1.23|15.22|7.75B|7750000000|10.16|2.06|1.34|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|215.28|19|250|166|49|4|46|0.0134|0.0696|0.05|0.0362|0.025|17.2396|1.835|2025-07-23|15/06/2025||2.39||2030000000|153.55000305176|1|2025-04-23|15/03/2025||1.99||1880000000|153.55000305176|1|2025-01-30|15/12/2024|2.2|2.08|1930000000|1960000000|197.36000061035|1|2024-10-24|15/09/2024|2.27|2.18|1980000000|2010000000|191.67999267578|1|2024-07-25|15/06/2024|2.36|2.21|2180000000|2150000000|176.33000183105|1|2024-04-25|15/03/2024|1.95|1.87|2090000000|2040000000|171.44000244141|1|2024-02-01|15/12/2023|2.45|2.43|2110000000|2160000000|149.7799987793|1|2023-10-24|15/09/2023|2.35|2.33|2150000000|2230000000|133.85000610352|1|2023-07-25|15/06/2023|2.05|2.2|2100000000|2200000000|152.08999633789|1|2023-04-26|15/03/2023|1.94|1.93|2080000000|2070000000|145.46000671387|1|2023-01-31|15/12/2022|2.16|2.16|2140000000|2140000000|143.30999755859|1|2022-10-20|15/09/2022|2.26|2.26|2160000000|2160000000|121.36000061035|1|2022-07-21|15/06/2022|2.14|2.14|2160000000|2160000000|125.69999694824|1|2022-04-21|15/03/2022|1.9|1.9|2050000000|2050000000|155.52000427246|1|2022-01-27|15/12/2021|1.78|1.78|1990000000|1990000000|169.91999816895|1|2021-10-19|15/09/2021|1.98|1.85|2020000000|1990000000|166.78999328613|1|2021-07-20|15/06/2021|2.06|1.84|2030000000|1900000000|151.9700012207|1|2021-04-20|15/03/2021|1.81|1.46|1870000000|1730000000|140.42999267578|1|2021-01-28|15/12/2020|1.55|1.38|1780000000|1710000000|118.94000244141|1|2020-10-20|15/09/2020|1.6|1.32|1750000000|1640000000|112.76999664307|1
2025-04-06 09:13:13|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|DHI|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US23331A1097|14766|DR Horton Inc|40.29B|40290000000|127.87|3762578|-19.34|-199.85|118-131.91|122.31|315122486|1.76|8.99|36.69B|36690000000|14.25|1.6|1.25|2025-04-17 00:00:00|2025-04-17|sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|165.19|22|220|125|49|4|46|0.0145|0.1091|0.0554|0.0674|0.0475|11.0148|0.9498|2025-07-17|15/06/2025||3.62||10210000000|127.87000274658|1|2025-04-17|15/03/2025||2.67||8150000000|127.87000274658|1|2025-01-21|15/12/2024|2.61|2.38|7610000000|7120000000|147.64999389648|1|2024-10-29|15/09/2024|3.92|4.18|10000000000|10210000000|180.38000488281|1|2024-07-18|15/06/2024|4.1|3.77|10000000000|9640000000|157.50999450684|1|2024-04-18|15/03/2024|3.52|3.07|9100000000|8150000000|145.74000549316|1|2024-01-23|15/12/2023|2.82|2.87|7730000000|7560000000|157.69999694824|1|2023-11-07|15/09/2023|4.45|3.93|10050000000|10000000000|117.7200012207|1|2023-07-20|15/06/2023|3.9|2.78|9730000000|8200000000|127.84999847412|1|2023-04-20|15/03/2023|2.73|1.93|8000000000|6450000000|101.86000061035|1|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000|95.680000305176|1|2022-11-09|15/09/2022|4.67|5.18|9640000000|10170000000|73.26000213623|1|2022-07-21|15/06/2022|4.67|4.67|8790000000|8790000000|73.080001831055|1|2022-04-26|15/03/2022|4.03|4.03|8000000000|8000000000|74.190002441406|1|2022-02-02|15/12/2021|3.17|3.17|7050000000|7050000000|89.449996948242|1|2021-11-09|15/09/2021|3.7|3.7|8110000000|8110000000|92.720001220703|1|2021-07-22|15/06/2021|3.06|3.06|7280000000|7280000000|91.470001220703|1|2021-04-22|15/03/2021|2.53|2.53|6450000000|6450000000|93.300003051758|1|2021-01-26|15/12/2020|2.14|2.14|5930000000|5930000000|78.970001220703|1|2020-11-10|15/09/2020|2.24|2.24|6400000000|6400000000|64.949996948242|1
2025-04-06 09:13:24|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|DTE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US2333311072|9500|DTE Energy Company|27.35B|27350000000|131.8|1334597|20.81|-140.39|130.64-140.32|139.49|207517751|0.68|19.52|12.46B|12460000000|6.77|4.36|3.31|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|138.65|20|148|124|48|4|45|0.002|0.0727|0.0117|0.1326|0.0432|19.3513|1.7627|2025-07-24|15/06/2025||1.42||2740000000|131.80000305176|1|2025-04-24|15/03/2025||1.91||3330000000|131.80000305176|1|2025-02-13|15/12/2024|1.51|1.57|3430000000|3170000000|124.19000244141|1|2024-10-24|15/09/2024|2.22|1.81|3060000000|2720000000|129.99000549316|1|2024-07-25|15/06/2024|1.55|1.19|2290000000|2390000000|117.91000366211|1|2024-04-25|15/03/2024|1.67|1.84|3020000000|3110000000|111.55000305176|1|2024-02-08|15/12/2023|1.97|1.95|4670000000|12460000000|105.2200012207|1|2023-11-01|15/09/2023|1.44|1.68|5220000000|5360000000|96.379997253418|1|2023-07-27|15/06/2023|0.99|0.96|4790000000|4120000000|115.87000274658|1|2023-04-27|15/03/2023|1.33|1.3|4640000000|4640000000|112.9700012207|1|2023-02-23|15/12/2022|1.31|1.24|1560000000|1660000000|112.80999755859|1|2022-10-27|15/09/2022|1.6|1.6|3810000000|4890000000|109.23000335693|1|2022-07-28|15/06/2022|0.88|0.88|4920000000|4920000000|126.63999938965|1|2022-04-28|15/03/2022|2.31|2.31|4580000000|4580000000|134.36999511719|1|2022-02-10|15/12/2021|1.05|1.05|4240000000|4240000000|120.51999664307|1|2021-10-27|15/09/2021|1.72|1.84|3720000000|3720000000|116.37000274658|1|2021-07-27|15/06/2021|1.7|1.39|3230000000|3230000000|115.87999725342|1|2021-04-27|15/03/2021|2.08|2.18|3780000000|3560000000|117.01726531982|1|2021-02-19|15/12/2020|1.39|1.24|3100000000|3170000000|102.10188293457|1|2020-10-27|15/09/2020|2.61|2.08|3280000000|3240000000|105.70948028564|1
2025-04-06 09:13:33|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|DRE|USD|||United States|US2644115055|340||18.75B|18750000000|48.2|3012608|0|-49.26|48.11-49.26|47.97|389080716|0.847|41.45|1.13B|1130000000|1.17|1.12|2.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||38|4|35|0.0059|1.2006|0.1152|0.7718|-0.0011|36.05|13.4506|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1|2022-07-27|15/06/2022|0.27|0.2162|280150000|278570000|60.150001525879|1|2022-04-27|15/03/2022|0.65|0.1842|275210000|268950000|58.659999847412|1|2022-01-26|15/12/2021|0.27|0.2012|256700000|266240000|56.950000762939|1|2021-10-27|15/09/2021|1.3|0.2126|256820000|260030000|55.610000610352|1|2021-07-28|15/06/2021|0.47|0.1854|253970000|264990000|51.290000915527|1|2021-04-28|15/03/2021|0.21|0.1345|258180000|251960000|45.080001831055|1|2021-01-27|15/12/2020|0.45|0.1549|248670000|238650000|40.840000152588|1|2020-10-28|15/09/2020|0.19|0.157|235390000|229120000|37.740001678467|1|2020-07-29|15/06/2020|0.11|0.14|226370000|222450000|38.430000305176|1|2020-04-29|15/03/2020|0.05|0.1|218760000|218840000|36.200000762939|1|2020-01-29|15/12/2019|0.23|0.13|217390000|219140000|36.220001220703|1|2019-10-30|15/09/2019|0.62|0.13|215370000|215830000|35.139999389648|1|2019-07-31|15/06/2019|0.2|0.14|213110000|213080000|33.680000305176|1|2019-04-24|15/03/2019|0.12|0.09|209960000|205700000|30.25|1|2019-01-30|15/12/2018|0.18|0.12|202860000|201100000|29.459999084473|1|2018-10-24|15/09/2018|0.15|0.12|196910000|197380000|27.64999961853|1|2018-07-25|15/06/2018|0.54|0.11|192090000|193510000|27.670000076294|1|2018-04-25|15/03/2018|0.2|0.07|193460000|185670000|26.079999923706|1
2025-04-06 09:13:45|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|DUK|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US26441C2044|26413|Duke Energy Corporation|92.41B|92410000000|118.93|3961361|24|-125.27|117.86-125.27|124.05|777021683|0.47|20.99|29.93B|29930000000|5.69|4.18|3.51|2025-05-12 00:00:00|2025-05-12|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|123.77|20|135|111|44|4|41|-0.0041|0.0117|-0.0045|0.0861|0.0121|18.8795|2.7617|2025-07-31|15/06/2025||1.21||7280000000|118.93000030518|1|2025-05-12|15/03/2025||1.48||7810000000|118.93000030518|1|2025-02-13|15/12/2024|1.66|1.68|7360000000|7700000000|116.37000274658|1|2024-11-07|15/09/2024|1.62|1.74|8150000000|8060000000|113.62999725342|1|2024-08-06|15/06/2024|1.18|1.02|7170000000|6840000000|111.01000213623|1|2024-05-07|15/03/2024|1.44|1.38|7670000000|7310000000|100.41999816895|1|2024-02-08|15/12/2023|1.51|1.55|7210000000|7240000000|95.5|1|2023-11-02|15/09/2023|1.94|1.93|8000000000|8140000000|89.540000915527|1|2023-08-08|15/06/2023|0.91|1.04|6580000000|6210000000|89.660003662109|1|2023-05-09|15/03/2023|1.2|1.26|7280000000|6390000000|98.900001525879|1|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000|99.180000305176|1|2022-11-04|15/09/2022|1.78|1.84|7970000000|7388000000|93.220001220703|1|2022-08-04|15/06/2022|1.14|1.14|6690000000|6690000000|110.81999969482|1|2022-05-09|15/03/2022|1.3|1.3|7130000000|7130000000|111.31999969482|1|2022-02-10|15/12/2021|0.94|0.94|6240000000|6240000000|104.70999908447|1|2021-11-04|15/09/2021|1.88|1.88|6950000000|6950000000|102.54000091553|1|2021-08-05|15/06/2021|1.15|1.15|5760000000|5760000000|106.73000335693|1|2021-05-10|15/03/2021|1.26|1.26|6150000000|6150000000|100.86000061035|1|2021-02-11|15/12/2020|1.03|1.03|5780000000|5780000000|93.699996948242|1|2020-11-05|15/09/2020|1.87|1.87|6720000000|6720000000|93.550003051758|1
2025-04-06 09:13:57|00236|7981|/equities/du-pont|SnP500/R1000VALUE|DD|USD|Basic Materials|Chemicals|United States|US26614N1028|24000|Dupont De Nemours Inc|24.75B|24750000000|59.14|2685693|-21.7|-90.06|56.18-61.38|67.78|418498498|1.32|33.81|12.39B|12390000000|1.77|1.64|2.77|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|97.41|20|116|47|45|4|42|0.004|0.4312|0.0283|0.2692|0.0172|19.6698|1.3443|2025-08-05|15/06/2025||1.1||3280000000|59.139999389648|1|2025-05-06|15/03/2025||0.9566||3050000000|59.139999389648|1|2025-02-11|15/12/2024|1.13|0.99|3090000000|3080000000|76.26000213623|1|2024-11-05|15/09/2024|1.18|1.03|3200000000|3200000000|81.849998474121|1|2024-07-31|15/06/2024|0.97|0.85|3170000000|3050000000|80.410003662109|1|2024-05-01|15/03/2024|0.79|0.65|2900000000|2810000000|72.5|1|2024-02-06|15/12/2023|0.87|0.85|2900000000|2930000000|61.209999084473|1|2023-11-01|15/09/2023|0.92|0.84|3060000000|3150000000|72.879997253418|1|2023-08-02|15/06/2023|0.85|0.83|3100000000|3030000000|77.040000915527|1|2023-05-02|15/03/2023|0.84|0.8|3000000000|2940000000|69.379997253418|1|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000|72.360000610352|1|2022-11-08|15/09/2022|0.82|0.8|3320000000|3230000000|61.740001678467|1|2022-08-02|15/06/2022|0.88|0.88|3320000000|3320000000|60.200000762939|1|2022-05-03|15/03/2022|0.82|0.82|3270000000|3270000000|65.900001525879|1|2022-02-08|15/12/2021|1.08|1.08|4270000000|4270000000|75.370002746582|1|2021-11-02|15/09/2021|1.15|1.12|4270000000|4160000000|71.230003356934|1|2021-08-03|15/06/2021|1.13|0.944|4140000000|3990000000|74.650001525879|1|2021-05-04|15/03/2021|0.91|0.7497|3980000000|3850000000|78.279998779297|1|2021-02-09|15/12/2020|0.95|0.8535|5250000000|5150000000|75.76000213623|1|2020-10-29|15/09/2020|0.88|0.7452|5100000000|5010000000|55.909999847412|1
2025-04-06 09:14:09|00237|8054|/equities/comp-science|SnP500/R1000VALUE|DXC|USD|Technology|Software \u0026 IT Services|United States|US23355L1061|130000|DXC Technology Co|2.69B|2690000000|14.85|1705711|-27.42|-24.83|14.71-15.91|16.41|181048561|1.67|-51.37|13.09B|13090000000|-0.42|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.11|10|27|18|49|4|46|0.0015|0.1399|0.1326|-0.0494|0.0236|8.3787|0.4667|2025-07-30|15/06/2025||0.765||3100000000|14.85000038147|1|2025-05-15|15/03/2025||0.7627||3140000000|14.85000038147|1|2025-02-04|15/12/2024|0.92|0.77|3230000000|3260000000|22.010000228882|1|2024-11-07|15/09/2024|0.93|0.72|3240000000|3200000000|21.430000305176|1|2024-08-08|15/06/2024|0.74|0.58|3240000000|3130000000|17.930000305176|1|2024-05-16|15/03/2024|0.97|0.83|3390000000|3370000000|19.729999542236|1|2024-02-01|15/12/2023|0.87|0.77|3400000000|3360000000|21.799999237061|1|2023-11-01|15/09/2023|0.7|0.68|3440000000|3440000000|20.170000076294|1|2023-08-02|15/06/2023|0.63|0.82|3450000000|3560000000|27.64999961853|1|2023-05-18|15/03/2023|1.02|1.05|3590000000|3620000000|23.760000228882|1|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000|28.729999542236|1|2022-11-03|15/09/2022|0.75|0.83|3570000000|4114000000|28.159999847412|1|2022-08-03|15/06/2022|0.75|0.75|3710000000|3710000000|31.120000839233|1|2022-05-25|15/03/2022|0.84|0.84|4010000000|4010000000|29.440000534058|1|2022-02-02|15/12/2021|0.92|0.92|4090000000|4090000000|30.790000915527|1|2021-11-03|15/09/2021|0.9|0.9|4030000000|4030000000|32.979999542236|1|2021-08-04|15/06/2021|0.84|0.84|4140000000|4140000000|43.419998168945|1|2021-05-26|15/03/2021|0.74|0.74|4390000000|4390000000|36.939998626709|1|2021-02-04|15/12/2020|0.84|0.84|4290000000|4290000000|25.620000839233|1|2020-11-05|15/09/2020|0.64|0.64|4550000000|4550000000|19.069999694824|1
2025-04-06 09:14:19|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|EMN|USD|Basic Materials|Chemicals|United States|US2774321002|14000|Eastman Chemical Company|8.72B|8720000000|75.53|1118405|-24.34|-114.5|73.78-78.29|79.98|115409110|1.45|9.77|9.38B|9380000000|7.75|3.32|4.4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|114.71|20|128|101|48|4|45|-0.0017|0.0451|-0.0047|0.0434|0.0011|12.0693|1.0296|2025-07-24|15/06/2025||2.23||2420000000|75.529998779297|1|2025-04-24|15/03/2025||1.9||2350000000|75.529998779297|1|2025-01-30|15/12/2024|1.87|1.61|2250000000|2280000000|92.699996948242|1|2024-10-31|15/09/2024|2.26|2.15|2460000000|2380000000|104.98999786377|1|2024-07-25|15/06/2024|2.15|2.02|2360000000|2360000000|96.379997253418|1|2024-04-25|15/03/2024|1.61|1.43|2310000000|2290000000|96.360000610352|1|2024-02-01|15/12/2023|1.31|1.3|2210000000|2210000000|83.550003051758|1|2023-10-26|15/09/2023|1.47|1.45|2270000000|2300000000|69.029998779297|1|2023-07-27|15/06/2023|1.99|1.95|2320000000|2590000000|88.019996643066|1|2023-04-27|15/03/2023|1.63|1.24|2410000000|2430000000|80.019996643066|1|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000|90.800003051758|1|2022-10-27|15/09/2022|2.05|2.09|2710000000|2600000000|75.76000213623|1|2022-07-28|15/06/2022|2.83|2.83|2780000000|2780000000|94.98999786377|1|2022-04-28|15/03/2022|2.06|2.06|2710000000|2710000000|105.12999725342|1|2022-01-27|15/12/2021|1.81|1.81|2690000000|2690000000|119.11000061035|1|2021-10-28|15/09/2021|2.46|2.46|2720000000|2720000000|105.55000305176|1|2021-08-02|15/06/2021|2.46|2.46|2650000000|2650000000|112.7200012207|1|2021-04-29|15/03/2021|2.13|2.13|2410000000|2410000000|115.36000061035|1|2021-01-28|15/12/2020|1.69|1.69|2190000000|2190000000|100.30000305176|1|2020-10-29|15/09/2020|1.57|1.57|2120000000|2120000000|80.269996643066|1
2025-04-06 09:14:29|00239|8291|/equities/eaton|SnP500/R1000VALUE|ETN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|IE00B8KQN827|94443|Eaton Corporation PLC|96.58B|96580000000|246.52|3811131|-25.41|-379.99|236.58-252|260.85|391769379|1.08|25.95|24.88B|24880000000|9.54|4.16|1.69|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|351.13|29|418.18|288|48|4|45|0.0057|0.0361|0.0035|0.0337|0.0034|19.3107|2.2493|2025-08-05|15/06/2025||3.02||6780000000|246.52000427246|1|2025-05-06|15/03/2025||2.7||6260000000|246.52000427246|1|2025-01-31|15/12/2024|2.83|2.82|6200000000|6350000000|327.10000610352|1|2024-10-31|15/09/2024|2.84|2.8|6300000000|6370000000|342.80999755859|1|2024-08-01|15/06/2024|2.73|2.61|6350000000|6350000000|304.79000854492|1|2024-04-30|15/03/2024|2.4|2.29|5940000000|5900000000|326.51000976562|1|2024-02-01|15/12/2023|2.55|2.47|5970000000|5900000000|246.08000183105|1|2023-10-31|15/09/2023|2.47|2.34|5890000000|5890000000|197.7799987793|1|2023-08-01|15/06/2023|2.21|2.11|5870000000|5750000000|205.32000732422|1|2023-05-02|15/03/2023|1.88|1.79|5480000000|5240000000|168.7799987793|1|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000|164.49000549316|1|2022-11-01|15/09/2022|2.02|2.01|5300000000|5330000000|150.07000732422|1|2022-08-02|15/06/2022|1.87|1.87|5210000000|5210000000|147.5|1|2022-05-03|15/03/2022|1.62|1.62|4840000000|4840000000|146.5|1|2022-02-04|15/12/2021|1.72|1.72|4800000000|4800000000|156.83000183105|1|2021-11-02|15/09/2021|1.75|1.73|4920000000|5000000000|164.33999633789|1|2021-08-03|15/06/2021|1.72|1.57|5220000000|5020000000|156.49000549316|1|2021-05-04|15/03/2021|1.44|1.24|4690000000|4550000000|144.36000061035|1|2021-02-02|15/12/2020|1.28|1.2|4690000000|4620000000|121.54000091553|1|2020-11-03|15/09/2020|1.18|1.05|4530000000|4220000000|107.33999633789|1
2025-04-06 09:14:39|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|ECL|USD|Basic Materials|Chemicals|United States|US2788651006|48000|Ecolab Inc|67.44B|67440000000|237.77|1406321|4.4|-273.69|236.55-251.2|250.24|283632545|1.15|32.29|15.74B|15740000000|7.43|2.6|1.09|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|283.71|27|313|230|49|4|46|0.0005|-0.0016|-0.0032|0.058|0.0057|34.677|3.2822|2025-08-05|15/06/2025||1.91||3980000000|237.77000427246|1|2025-04-29|15/03/2025||1.5||3710000000|237.77000427246|1|2025-02-11|15/12/2024|1.81|1.81|4010000000|4000000000|245.94000244141|1|2024-10-29|15/09/2024|1.83|1.82|3990000000|4030000000|256.45001220703|1|2024-07-30|15/06/2024|1.68|1.67|4000000000|4030000000|247.91999816895|1|2024-04-30|15/03/2024|1.34|1.34|3800000000|3750000000|221.66999816895|1|2024-02-13|15/12/2023|1.55|1.54|3900000000|3940000000|202.97999572754|1|2023-10-31|15/09/2023|1.54|1.52|3960000000|4010000000|159.14999389648|1|2023-08-01|15/06/2023|1.24|1.21|3850000000|3860000000|183.13999938965|1|2023-05-02|15/03/2023|0.88|0.86|3600000000|3480000000|168.7799987793|1|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000|147.88999938965|1|2022-11-01|15/09/2022|1.3|1.32|3670000000|3670000000|157.07000732422|1|2022-07-26|15/06/2022|1.1|1.1|3580000000|3580000000|162.77000427246|1|2022-04-26|15/03/2022|0.82|0.82|3270000000|3270000000|175.61000061035|1|2022-02-15|15/12/2021|1.28|1.28|3350000000|3350000000|182.91000366211|1|2021-10-26|15/09/2021|1.38|1.38|3320000000|3320000000|221.55999755859|1|2021-07-27|15/06/2021|1.22|1.22|3160000000|3160000000|219.13999938965|1|2021-04-27|15/03/2021|0.81|0.81|2890000000|2890000000|226.80999755859|1|2021-02-16|15/12/2020|1.23|1.23|3070000000|3070000000|219.88000488281|1|2020-10-27|15/09/2020|1.15|1.15|3020000000|3020000000|198.16999816895|1
2025-04-06 09:14:51|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|EIX|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US2810201077|14013||21.08B|21080000000|54.75|5757616|-22.69|-88.77|54.08-58.55|58.38|385023526|0.88|17.69|17.6B|17600000000|3.33|3.31|6.05|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.61|18|94.89|52|49|4|46|-0.0021|0.052|-0.0147|0.0702|0.0399|15.437|1.8852|2025-07-24|15/06/2025||1.38||4370000000|54.75|1|2025-04-29|15/03/2025||1.41||4400000000|54.75|1|2025-02-27|15/12/2024|1.05|1.08|3980000000|3860000000|52.610000610352|1|2024-10-29|15/09/2024|1.51|1.4|5200000000|5010000000|84.480003356934|1|2024-07-25|15/06/2024|1.23|1.05|4340000000|4090000000|76.040000915527|1|2024-04-30|15/03/2024|1.13|1.21|4080000000|4100000000|71.330001831055|1|2024-02-22|15/12/2023|1.28|1.16|3710000000|4090000000|67.949996948242|1|2023-11-01|15/09/2023|1.38|1.46|4710000000|5720000000|63.060001373291|1|2023-07-27|15/06/2023|1.01|0.95|3960000000|4270000000|72.099998474121|1|2023-05-02|15/03/2023|1.09|0.98|3970000000|3730000000|73.949996948242|1|2023-02-23|15/12/2022|1.15|1.09|4020000000|3160000000|66.199996948242|1|2022-11-01|15/09/2022|1.48|1.68|5230000000|5030000000|60.040000915527|1|2022-07-28|15/06/2022|0.94|0.94|4010000000|4010000000|63.389999389648|1|2022-05-03|15/03/2022|1.07|1.07|3970000000|3970000000|67.910003662109|1|2022-02-24|15/12/2021|1.16|1.16|3330000000|3330000000|59.020000457764|1|2021-11-02|15/09/2021|1.69|1.69|5300000000|5300000000|63.299999237061|1|2021-07-29|15/06/2021|0.94|0.94|3320000000|3320000000|56.819999694824|1|2021-04-27|15/03/2021|0.79|0.79|2960000000|2960000000|58.869998931885|1|2021-02-25|15/12/2020|1.19|1.19|3160000000|3160000000|56.470001220703|1|2020-10-27|15/09/2020|1.67|1.67|4640000000|4640000000|58.189998626709|1
2025-04-06 09:14:59|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|EW|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US28176E1082|15800|Edwards Lifesciences Corp|40.78B|40780000000|69.36|4572604|-25.18|-95.25|68.83-71.72|72.98|587900000|1.12|29.8|5.44B|5440000000|2.34|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.14|34|96.8|61|49|4|46|-0.0156|0.9208|0.0235|0.0168|0.023|28.2183|7.8196|2025-07-24|15/06/2025||0.6166||1460000000|69.360000610352|1|2025-04-23|15/03/2025||0.5969||1400000000|69.360000610352|1|2025-02-11|15/12/2024|0.59|0.55|1390000000|1360000000|71.099998474121|1|2024-10-24|15/09/2024|0.67|0.66|1350000000|1570000000|70.610000610352|1|2024-07-24|15/06/2024|0.7|0.69|1630000000|1650000000|87.050003051758|1|2024-04-25|15/03/2024|0.66|0.64|1600000000|1580000000|88.610000610352|1|2024-02-06|15/12/2023|0.64|0.64|1530000000|1500000000|86.059997558594|1|2023-10-25|15/09/2023|0.59|0.59|1480000000|1480000000|70.48999786377|1|2023-07-26|15/06/2023|0.66|0.65|1530000000|1500000000|91.680000305176|1|2023-04-27|15/03/2023|0.62|0.61|1460000000|1390000000|87.410003662109|1|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000|76.059997558594|1|2022-10-27|15/09/2022|0.61|0.62|1320000000|1330000000|86.76000213623|1|2022-07-28|15/06/2022|0.63|0.63|1370000000|1370000000|105.61000061035|1|2022-04-26|15/03/2022|0.6|0.6|1340000000|1340000000|119.80000305176|1|2022-01-26|15/12/2021|0.51|0.51|1330000000|1330000000|109.48999786377|1|2021-10-27|15/09/2021|0.54|0.5326|1310000000|1320000000|116.98999786377|1|2021-07-29|15/06/2021|0.64|0.5548|1380000000|1280000000|110.05999755859|1|2021-04-20|15/03/2021|0.54|0.4727|1220000000|1160000000|88.559997558594|1|2021-01-27|15/12/2020|0.5|0.5301|1190000000|1180000000|86.540000915527|1|2020-10-21|15/09/2020|0.51|0.4429|1140000000|1080000000|84.430000305176|1
2025-04-06 09:15:11|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|LLY|USD|Healthcare|Pharmaceuticals|United States|US5324571083|47000|Eli Lilly and Company|662.9B|662900000000|738.21|3700397|-5.87|-972.53|734.7-768.27|789.09|897989151|0.34|63.22|45.04B|45040000000|11.76|6|0.81|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1010.47|29|1190|620|48|4|45|0.0032|-0.0096|0.0098|0.6192|0.0246|63.5996|6.8627|2025-08-07|15/06/2025||5.5||14220000000|738.21002197266|1|2025-05-01|15/03/2025||4.68||12750000000|738.21002197266|1|2025-02-06|15/12/2024|5.32|5.3|13530000000|13780000000|842.17999267578|1|2024-10-30|15/09/2024|1.18|1.45|11440000000|12090000000|903.58001708984|1|2024-08-08|15/06/2024|3.92|3.92|11300000000|11300000000|772.14001464844|1|2024-04-30|15/03/2024|2.58|2.48|8770000000|8940000000|737.20001220703|1|2024-02-06|15/12/2023|2.49|2.31|9350000000|8950000000|706.20001220703|1|2023-11-02|15/09/2023|0.1|-0.2|9500000000|8970000000|554.46002197266|1|2023-08-08|15/06/2023|2.11|1.98|8310000000|7580000000|454.07998657227|1|2023-04-27|15/03/2023|1.62|1.69|6960000000|6840000000|376.26998901367|1|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000|342.57000732422|1|2022-11-01|15/09/2022|1.98|1.91|6940000000|6910000000|362.08999633789|1|2022-08-04|15/06/2022|1.25|1.25|6490000000|6490000000|313.82998657227|1|2022-04-28|15/03/2022|2.62|2.62|7810000000|7810000000|285.08999633789|1|2022-02-03|15/12/2021|2.49|2.49|8000000000|8000000000|250.83000183105|1|2021-10-26|15/09/2021|1.94|1.94|6770000000|6770000000|245.05000305176|1|2021-08-03|15/06/2021|1.87|1.87|6740000000|6740000000|246.60000610352|1|2021-04-27|15/03/2021|1.87|1.87|6810000000|6810000000|187.2200012207|1|2021-01-29|15/12/2020|2.75|2.75|7440000000|7440000000|210.11999511719|1|2020-10-27|15/09/2020|1.54|1.54|5740000000|5740000000|141.69999694824|1
2025-04-06 09:15:21|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|EMR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2910111044|73000|Emerson Electric Company|53.33B|53330000000|94.57|3097795|-17.43|-134.85|92.23-97.31|101.89|563900000|1.35|26.73|17.55B|17550000000|3.56|2.11|2.23|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|139.39|30|168|105|48|4|46|0.003|0.0175|0.0059|0.04|0.0089|20.188|2.3348|2025-04-30|15/03/2025||1.41||4390000000|94.569999694824|1|2025-02-05|15/12/2024|1.38|1.28|4170000000|4230000000|127.69000244141|1|2024-11-05|15/09/2024|1.48|1.47|4620000000|4570000000|109.80999755859|1|2024-08-07|15/06/2024|1.43|1.41|4380000000|4440000000|107.7799987793|1|2024-05-08|15/03/2024|1.36|1.25|4380000000|4290000000|107.40000152588|1|2024-02-07|15/12/2023|1.22|1.04|4120000000|3910000000|94.26000213623|1|2023-11-07|15/09/2023|1.29|1.31|4090000000|4190000000|91.73999786377|1|2023-08-02|15/06/2023|0.92|1.1|3470000000|3880000000|91.629997253418|1|2023-05-03|15/03/2023|1.09|0.97|3760000000|3650000000|82.220001220703|1|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000|91.180000305176|1|2022-10-31|15/09/2022|1.24|1.38|5360000000|5316000000|87.400001525879|1|2022-08-09|15/06/2022|1.38|1.38|5010000000|5010000000|90.029998779297|1|2022-05-04|15/03/2022|1.29|1.29|4790000000|4790000000|90.480003356934|1|2022-02-02|15/12/2021|1.05|1.05|4470000000|4470000000|92.480003356934|1|2021-11-03|15/09/2021|1.21|1.21|4950000000|4950000000|100.15000152588|1|2021-08-04|15/06/2021|1.09|1.09|4700000000|4700000000|101.16000366211|1|2021-05-05|15/03/2021|0.97|0.97|4430000000|4430000000|91.110000610352|1|2021-02-02|15/12/2020|0.83|0.83|4160000000|4160000000|80.819999694824|1|2020-11-03|15/09/2020|1.1|1.1|4560000000|4560000000|67.959999084473|1|2020-08-04|15/06/2020|0.8|0.8|3910000000|3910000000|62.770000457764|1
2025-04-06 09:15:33|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|ETR|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US29364G1031|12267|Entergy Corporation|34.04B|34040000000|79.03|4351741|51.65|-88.38|78.51-85.02|85.06|430772021|0.55|32.06|11.88B|11880000000|2.47|2.4|3.04|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|88.45|20|106|65|49|4|46|0.0041|-0.1357|-0.0573|0.3521|0.0261|15.9324|1.877|2025-07-30|15/06/2025||0.8605||3210000000|79.029998779297|1|2025-04-23|15/03/2025||0.6577||3080000000|79.029998779297|1|2025-02-18|15/12/2024|0.66|0.63|3010000000|3240000000|82.48999786377|1|2024-10-31|15/09/2024|2.99|2.94|3580000000|3710000000|67.199996948242|1|2024-08-01|15/06/2024|1.92|1.76|3080000000|3090000000|57.985000610352|1|2024-04-24|15/03/2024|1.08|1.55|2790000000|3040000000|53.590000152588|1|2024-02-22|15/12/2023|0.52|0.49|3740000000|4000000000|50.630001068115|1|2023-11-01|15/09/2023|3.27|3.03|4270000000|4310000000|47.794998168945|1|2023-08-02|15/06/2023|1.84|1.68|3400000000|3400000000|50.584999084473|1|2023-04-26|15/03/2023|1.14|1.43|3130000000|2820000000|54.384998321533|1|2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000|53.775001525879|1|2022-11-02|15/09/2022|2.84|2.67|3890000000|3380000000|54.159999847412|1|2022-08-03|15/06/2022|0.89|1.78|3400000000|3360000000|57.549999237061|1|2022-04-27|15/03/2022|0.66|1.32|2880000000|2840000000|60.330001831055|1|2022-02-23|15/12/2021|0.38|0.76|2720000000|2720000000|52.259998321533|1|2021-11-03|15/09/2021|1.23|2.44|3270000000|3300000000|51.900001525879|1|2021-08-04|15/06/2021|0.67|1.4|2670000000|2750000000|51.979999542236|1|2021-04-28|15/03/2021|0.735|1.17|2600000000|2720000000|53.270000457764|1|2021-02-24|15/12/2020|0.355|0.6702|2930000000|2610000000|45.580001831055|1|2020-10-28|15/09/2020|1.22|2.4|2690000000|2800000000|53.779998779297|1
2025-04-06 09:15:46|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|EOG|USD|Energy|Oil \u0026 Gas|United States|US26875P1012|3150|EOG Resources Inc|61.24B|61240000000|110.55|3441503|-18.68|-139.67|109.2-116.61|119.89|553926330|1.26|9.74|23.48B|23480000000|11.31|3.9|3.53|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|140.78|33|161|109|49|4|46|0.0003|0.1938|0.0226|-0.4644|0.051|23.6807|3.677|2025-07-31|15/06/2025||2.6||5930000000|110.55000305176|1|2025-05-01|15/03/2025||2.71||5910000000|110.55000305176|1|2025-02-27|15/12/2024|2.74|2.57|5600000000|5880000000|129.83999633789|1|2024-11-07|15/09/2024|2.89|2.8|5970000000|6000000000|127.19999694824|1|2024-08-01|15/06/2024|3.16|2.95|6030000000|6090000000|126.80000305176|1|2024-05-02|15/03/2024|2.82|2.73|6120000000|5930000000|129.94999694824|1|2024-02-22|15/12/2023|3.07|3.08|6360000000|6180000000|116.36000061035|1|2023-11-02|15/09/2023|3.44|3|6210000000|5480000000|122.64737701416|1|2023-08-03|15/06/2023|2.49|2.33|5570000000|4750000000|128.3936920166|1|2023-05-04|15/03/2023|2.69|2.49|6040000000|4870000000|109.61448669434|1|2023-02-23|15/12/2022|3.3|3.37|6720000000|5810000000|115.01848602295|1|2022-11-03|15/09/2022|3.71|3.73|7590000000|7211000000|131.08642578125|1|2022-08-04|15/06/2022|2.74|2.74|7410000000|7410000000|98.946166992188|1|2022-05-05|15/03/2022|4|4|3980000000|3980000000|117.53784179688|1|2022-02-24|15/12/2021|3.09|3.09|6040000000|6040000000|104.36538696289|1|2021-11-04|15/09/2021|2.16|2.04|4770000000|4750000000|84.078430175781|1|2021-08-04|15/06/2021|1.73|1.56|4140000000|4070000000|68.113235473633|1|2021-05-06|15/03/2021|1.62|1.51|3690000000|3770000000|70.024116516113|1|2021-02-25|15/12/2020|0.71|0.36|2970000000|2890000000|67.466926574707|1|2020-11-05|15/09/2020|0.43|0.1806|2250000000|2620000000|33.598285675049|1
2025-04-06 09:15:56|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|EQT|USD|Energy|Oil \u0026 Gas|United States|US26884L1098|881||27.55B|27550000000|46.11|8465792|26.4|-56.66|43.57-49.7|52.09|597441000|1.09|112.08|5.04B|5040000000|0.45|0.63|1.37|2025-04-22 00:00:00|2025-04-22|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|56.44|25|73|35|48|4|45|0.0032|-0.5059|0.0253|-0.541|0.0779|15.5756|6.2178|2025-07-23|15/06/2025||0.4617||1780000000|46.110000610352|1|2025-04-22|15/03/2025||0.9826||2190000000|46.110000610352|1|2025-02-18|15/12/2024|0.69|0.5|1630000000|1800000000|53.430000305176|1|2024-10-29|15/09/2024|0.12|0.08|1280000000|1320000000|37.310001373291|1|2024-07-23|15/06/2024|-0.08|-0.19|952510000|1100000000|35.669998168945|1|2024-04-23|15/03/2024|0.82|0.65|1720000000|1580000000|37.970001220703|1|2024-02-13|15/12/2023|0.48|0.47|2040000000|1580000000|34.930000305176|1|2023-10-25|15/09/2023|0.3|-0.09|1180000000|1130000000|42.529998779297|1|2023-07-25|15/06/2023|-0.17|-0.24|1020000000|1020000000|39.700000762939|1|2023-04-26|15/03/2023|1.7|1.4|1890000000|1790000000|31.709999084473|1|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000|31.079999923706|1|2022-10-26|15/09/2022|1.04|1.04|1660000000|1660000000|39.599998474121|1|2022-07-27|15/06/2022|0.83|0.83|1610000000|1610000000|45.569999694824|1|2022-04-27|15/03/2022|0.81|0.81|1570000000|1570000000|38.939998626709|1|2022-02-09|15/12/2021|0.41|0.41|1410000000|1410000000|21.180000305176|1|2021-10-27|15/09/2021|0.12|0.12|1160000000|1160000000|22.530000686646|1|2021-07-28|15/06/2021|0.07|0.07|996880000|996880000|20.319999694824|1|2021-05-05|15/03/2021|0.3|0.3|1080000000|1080000000|19.909999847412|1|2021-02-17|15/12/2020|-0.02|-0.02|922330000|922330000|17.860000610352|1|2020-10-22|15/09/2020|-0.15|-0.15|853160000|853160000|14.829999923706|1
2025-04-06 09:16:05|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0103|0.022|0.0025|0.0227|0.0205|24.8643|0|2025-07-16|15/06/2025||1.92||1500000000|210.07000732422|1|2025-04-22|15/03/2025||1.4||1410000000|210.07000732422|1|2025-02-06|15/12/2024|2.12|2.11|1420000000|1440000000|270.23001098633|1|2024-10-16|15/09/2024|1.85|1.84|1440000000|1440000000|290.13000488281|1|2024-07-17|15/06/2024|1.82|1.74|1430000000|1420000000|264.60000610352|1|2024-04-17|15/03/2024|1.5|1.44|1390000000|1400000000|238.57000732422|1|2024-02-07|15/12/2023|1.81|1.75|1330000000|1310000000|243.2799987793|1|2023-10-18|15/09/2023|1.76|1.79|1320000000|1330000000|180.86000061035|1|2023-07-19|15/06/2023|1.71|1.67|1320000000|1330000000|237.80999755859|1|2023-04-19|15/03/2023|1.43|1.36|1300000000|1280000000|194.80000305176|1|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000|222.92999267578|1|2022-10-19|15/09/2022|1.73|1.73|1240000000|1240000000|165.94000244141|1|2022-07-20|15/06/2022|2.09|2.09|1320000000|1320000000|201|1|2022-04-20|15/03/2022|2.22|2.22|1360000000|1360000000|218.42999267578|1|2022-02-09|15/12/2021|1.84|1.84|1250000000|1250000000|236.07000732422|1|2021-10-20|15/09/2021|1.85|1.85|1220000000|1220000000|273.17999267578|1|2021-07-21|15/06/2021|1.98|1.98|1230000000|1230000000|256.57998657227|1|2021-04-21|15/03/2021|1.97|1.97|1210000000|1210000000|192.19999694824|1|2021-02-10|15/12/2020|2|2|1120000000|1120000000|183.21000671387|1|2020-10-21|15/09/2020|1.87|1.87|1070000000|1070000000|159.71000671387|1
2025-04-06 09:16:14|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|EQIX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US29444U7000|13606|Equinix Inc|74.58B|74580000000|766.21|659576|-2.32|-994.03|765.12-792.41|801.44|97332005|0.73|90.46|8.74B|8740000000|8.54|18.76|2.45|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1025.4|27|1200|834|48|4|45|0.0084|-0.018|0.0033|-0.0856|0.0324|60.044|9.5496|2025-07-30|15/06/2025||3.26||2250000000|766.21002197266|1|2025-04-30|15/03/2025||2.95||2220000000|766.21002197266|1|2025-02-12|15/12/2024|-0.14|2.75|2260000000|2280000000|943.64001464844|1|2024-10-30|15/09/2024|3.1|2.94|2200000000|2200000000|905.90997314453|1|2024-08-07|15/06/2024|3.16|2.66|2160000000|2160000000|784.60998535156|1|2024-05-08|15/03/2024|2.43|2.43|2130000000|2130000000|711.86999511719|1|2024-02-14|15/12/2023|2.4|2.16|2110000000|2110000000|832.67999267578|1|2023-10-25|15/09/2023|2.93|2.15|2060000000|2060000000|704.15002441406|1|2023-08-02|15/06/2023|2.21|2.06|2020000000|2020000000|805.15997314453|1|2023-05-03|15/03/2023|2.77|2.19|2000000000|1980000000|703.16998291016|1|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000|728.41998291016|1|2022-11-02|15/09/2022|7.73|1.83|1800000000|1840000000|554.51000976562|1|2022-07-27|15/06/2022|2.37|2.37|1820000000|1820000000|641.70001220703|1|2022-04-27|15/03/2022|1.62|1.62|1730000000|1730000000|739.28002929688|1|2022-02-16|15/12/2021|1.36|1.36|1710000000|1710000000|673.38000488281|1|2021-11-03|15/09/2021|1.68|1.62|1680000000|1680000000|836.90997314453|1|2021-07-28|15/06/2021|0.76|1.87|1660000000|1640000000|841.83001708984|1|2021-04-28|15/03/2021|1.74|1.74|1600000000|1600000000|713.88000488281|1|2021-02-10|15/12/2020|0.57|1.49|1560000000|1560000000|750.46997070312|1|2020-10-28|15/09/2020|0.74|1.54|1520000000|1500000000|773.30999755859|1
2025-04-06 09:16:26|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|EQR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US29476L1070|2500|Equity Residential|24.22B|24220000000|63.79|1690519|3.24|-78.83|63.63-68.2|68.55|379705225|0.95|23.7|2.98B|2980000000|2.73|2.77|4.34|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|77.88|26|87|72|49|4|46|-0.0047|3.4529|0.0017|0.6019|0.0052|34.8428|9.5589|2025-07-29|15/06/2025||0.3125||776640000|63.790000915527|1|2025-04-29|15/03/2025||0.2616||768110000|63.790000915527|1|2025-02-03|15/12/2024|1.1|0.41|766780000|755240000|70.629997253418|1|2024-10-30|15/09/2024|0.38|0.4|748350000|744220000|74.23999786377|1|2024-07-29|15/06/2024|0.47|0.38|734160000|735140000|70.769996643066|1|2024-04-23|15/03/2024|0.77|0.33|730820000|728090000|62.540000915527|1|2024-01-30|15/12/2023|0.82|0.42|727500000|724740000|59.479999542236|1|2023-10-31|15/09/2023|0.45|0.47|724070000|727180000|54.459999084473|1|2023-07-27|15/06/2023|0.37|0.37|717310000|714940000|67.370002746582|1|2023-04-25|15/03/2023|0.56|0.32|705090000|702340000|61.200000762939|1|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000|65.230003356934|1|2022-10-25|15/09/2022|0.86|0.86|695100000|695100000|64.150001525879|1|2022-07-26|15/06/2022|0.59|0.59|687030000|687030000|73.5|1|2022-04-26|15/03/2022|0.19|0.19|653350000|653350000|90.279998779297|1|2022-02-01|15/12/2021|1.4|1.4|645130000|645130000|88.730003356934|1|2021-10-26|15/09/2021|1.15|0.2239|623210000|606360000|85.26000213623|1|2021-07-27|15/06/2021|0.84|0.185|598060000|591210000|84.48999786377|1|2021-04-27|15/03/2021|0.15|0.1571|597600000|593440000|74.720001220703|1|2021-02-10|15/12/2020|0.68|0.2494|613440000|610450000|65.940002441406|1|2020-10-27|15/09/2020|0.24|0.2975|622430000|641070000|50.700000762939|1
2025-04-06 09:16:36|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|ESS|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2971781057|1714|Essex Property Trust Inc|17.43B|17430000000|271.03|479220|14.03|-317.73|270.93-289.91|294.35|64325080|0.92|23.94|1.82B|1820000000|11.55|10.28|3.79|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|312.12|27|370|282|48|4|45|0.0028|0.6005|0.0174|0.39|0.0173|58.312|11.6758|2025-07-24|15/06/2025||1.5||462040000|271.0299987793|1|2025-04-29|15/03/2025||1.43||454920000|271.0299987793|1|2025-02-04|15/12/2024|4|1.47|448950000|449100000|284.39001464844|1|2024-10-29|15/09/2024|1.84|1.35|443900000|444390000|299.67001342773|1|2024-07-30|15/06/2024|1.45|1.33|429550000|431600000|286|1|2024-04-30|15/03/2024|4.25|1.29|420190000|419870000|248.02000427246|1|2024-02-06|15/12/2023|1.02|1.45|418950000|418710000|230.33999633789|1|2023-10-26|15/09/2023|1.36|1.41|417080000|416770000|210.25999450684|1|2023-07-27|15/06/2023|3.77|1.36|411940000|412280000|239.44999694824|1|2023-04-27|15/03/2023|2.38|1.28|409000000|410230000|205.97999572754|1|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000|226.57000732422|1|2022-10-26|15/09/2022|1.43|1.43|406860000|407290000|236.44999694824|1|2022-07-26|15/06/2022|0.87|0.87|397240000|397780000|273.80999755859|1|2022-04-26|15/03/2022|1.12|1.12|379220000|379900000|348.08999633789|1|2022-02-02|15/12/2021|2.1|2.1|369170000|369920000|331.48999023438|1|2021-10-26|15/09/2021|1.82|1.02|360620000|361050000|334.86999511719|1|2021-07-29|15/06/2021|1|0.8775|348760000|349040000|331.14001464844|1|2021-04-27|15/03/2021|2.59|0.9622|352900000|353830000|296.88000488281|1|2021-02-04|15/12/2020|1.47|1.02|360900000|362510000|248.19000244141|1|2020-10-28|15/09/2020|1.13|1.12|368460000|368260000|195.33999633789|1
2025-04-06 09:16:48|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|EL|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US5184391044|48050|Estee Lauder Companies Inc|19.04B|19040000000|52.93|4139669|-63.35|-149.91|51.48-55.25|58.19|359715445|1.02|-36.88|15.18B|15180000000|-1.95|1.4|2.65|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.3|31|120|60|48|4|46|-0.0087|0.1912|0.0163|0.2265|0.0228|30.2498|3.8365|2025-05-01|15/03/2025||0.3195||3510000000|52.930000305176|1|2025-02-04|15/12/2024|0.62|0.31|4000000000|3980000000|82.769996643066|1|2024-10-31|15/09/2024|0.14|0.09|3360000000|3370000000|87.150001525879|1|2024-08-19|15/06/2024|0.64|0.26|3870000000|3810000000|94.970001220703|1|2024-05-01|15/03/2024|0.97|0.49|3940000000|3910000000|146.71000671387|1|2024-02-05|15/12/2023|0.88|0.54|4280000000|4190000000|134.11999511719|1|2023-11-01|15/09/2023|0.11|-0.21|3520000000|3530000000|128.86999511719|1|2023-08-18|15/06/2023|-0.07|-0.04|3610000000|3510000000|162.05999755859|1|2023-05-03|15/03/2023|0.47|0.51|3750000000|3730000000|245.2200012207|1|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000|280.79998779297|1|2022-11-02|15/09/2022|1.43|1.33|3930000000|3990000000|206.75999450684|1|2022-08-18|15/06/2022|0.42|0.42|3560000000|3560000000|276.51998901367|1|2022-05-03|15/03/2022|1.91|1.91|4250000000|4250000000|260.63000488281|1|2022-02-03|15/12/2021|3.01|3.01|5540000000|5540000000|319.17001342773|1|2021-11-02|15/09/2021|1.89|1.89|4390000000|4390000000|325.14999389648|1|2021-08-19|15/06/2021|0.78|0.78|3940000000|3940000000|319.07998657227|1|2021-05-03|15/03/2021|1.59|1.59|3870000000|3870000000|313.79998779297|1|2021-02-05|15/12/2020|2.61|2.61|4850000000|4850000000|253.05000305176|1|2020-11-02|15/09/2020|1.44|1.44|3560000000|3560000000|219.66000366211|1|2020-08-20|15/06/2020|-0.5|-0.5|2430000000|2430000000|212.5|1
2025-04-06 09:16:59|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|EG|USD|Financials|Insurance|United States|BMG3223R1088|3037|Everest Re Group Ltd|14.47B|14470000000|337.02|437796|-11.28|-407.3|335.18-356.94|361.76|42934097|0.61|10.68|17.21B|17210000000|31.8|8|2.37|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|404.5|13|476|340|48|4|45|0.0042|0.1437|0.05|-0.6727|0.0308|6.06|1.21|2025-07-23|15/06/2025||15.67||4320000000|337.01998901367|1|2025-04-30|15/03/2025||7.14||4220000000|337.01998901367|1|2025-02-03|15/12/2024|-13.96|12.78|4030000000|4420000000|347.51000976562|1|2024-10-30|15/09/2024|14.62|11.99|4290000000|4330000000|376.76000976562|1|2024-07-31|15/06/2024|16.85|16.59|4230000000|4340000000|389.44000244141|1|2024-04-29|15/03/2024|16.32|15.93|4130000000|4050000000|364.70001220703|1|2024-02-07|15/12/2023|25.18|14.53|3660000000|3850000000|380.63000488281|1|2023-10-25|15/09/2023|15.63|11.25|3990000000|3850000000|397.10000610352|1|2023-07-26|15/06/2023|15.21|15.21|3650000000|3650000000|366.57000732422|1|2023-05-01|15/03/2023|11.31|12.53|3290000000|3390000000|378|1|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000|355.13000488281|1|2022-10-26|15/09/2022|-5.28|-5.28|3070000000|3070000000|283.05999755859|1|2022-07-27|15/06/2022|9.79|9.79|2830000000|2830000000|271.82000732422|1|2022-04-27|15/03/2022|10.31|10.31|2900000000|2900000000|278.51000976562|1|2022-02-09|15/12/2021|9.12|9.12|3120000000|3120000000|290.36999511719|1|2021-10-27|15/09/2021|-1.34|-1.34|2930000000|2930000000|286.61999511719|1|2021-07-28|15/06/2021|14.63|14.63|3080000000|3080000000|245.0299987793|1|2021-04-28|15/03/2021|6.49|6.49|2740000000|2740000000|267.04998779297|1|2021-02-08|15/12/2020|-1.12|-1.12|2760000000|2760000000|219.39999389648|1|2020-10-29|15/09/2020|2.42|2.42|2610000000|2610000000|196.19999694824|1
2025-04-06 09:17:08|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0011|0.0128|0.0515|0.0387|0.0142|19.492|0|2025-07-24|15/06/2025||0.9854||2860000000|58.340000152588|1|2025-04-30|15/03/2025||1.51||3570000000|58.340000152588|1|2025-02-11|15/12/2024|1.01|1|2970000000|3130000000|60.490001678467|1|2024-11-04|15/09/2024|1.13|1.09|3060000000|3060000000|63.669998168945|1|2024-07-31|15/06/2024|0.95|0.96|2530000000|2900000000|65.959999084473|1|2024-05-01|15/03/2024|1.49|1.47|3330000000|3690000000|60.619998931885|1|2024-02-14|15/12/2023|0.95|0.97|2690000000|3240000000|54.5|1|2023-11-06|15/09/2023|0.97|0.97|2790000000|2790000000|55.430000305176|1|2023-07-31|15/06/2023|1|0.91|2630000000|2690000000|72.099998474121|1|2023-05-03|15/03/2023|1.41|1.34|3800000000|3250000000|76.440002441406|1|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000|80.069999694824|1|2022-11-02|15/09/2022|1|1.08|3220000000|2700000000|76.980003356934|1|2022-07-28|15/06/2022|0.86|0.86|2570000000|2570000000|85.209999084473|1|2022-05-04|15/03/2022|1.3|1.3|3470000000|3470000000|86.720001220703|1|2022-02-16|15/12/2021|0.91|0.91|2480000000|2480000000|82.169998168945|1|2021-11-02|15/09/2021|1.02|1.02|2460000000|2460000000|84.75|1|2021-09-24|15/03/2021|1.08|1.08|2830000000|2830000000|82.48999786377|1|2021-07-29|15/06/2021|0.79|0.79|2120000000|2120000000|86.379997253418|1|2021-02-16|15/12/2020|0.85|0.85|2230000000|2230000000|85.169998168945|1|2020-11-03|15/09/2020|1.02|1.02|2340000000|2340000000|90.589996337891|1
2025-04-06 09:17:21|00255|6449|/equities/expedia|SnP500/R1000GROWTH|EXPE|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US30212P3038|16500|Expedia Inc|18.28B|18280000000|141.86|2263047|7.64|-207.73|139.17-146.75|152.37|128857074|1.82|15.19|13.69B|13690000000|9.39|1.6|1.13|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|212.36|38|290|175|48|4|45|0.0091|-0.5234|0.0041|-0.3234|0.0695|-5.7731|1.8604|2025-07-31|15/06/2025||4.09||3790000000|141.86000061035|1|2025-05-08|15/03/2025||0.3679||3020000000|141.86000061035|1|2025-02-06|15/12/2024|2.39|2.02|3180000000|3070000000|169.72999572754|1|2024-11-07|15/09/2024|6.13|6.05|4060000000|4110000000|171.85000610352|1|2024-08-08|15/06/2024|3.51|3.14|3600000000|3530000000|113.23999786377|1|2024-05-02|15/03/2024|0.21|-0.14|2890000000|2810000000|133.13999938965|1|2024-02-08|15/12/2023|1.72|1.67|2890000000|2870000000|154.38000488281|1|2023-11-02|15/09/2023|5.41|4.99|3930000000|3860000000|93.269996643066|1|2023-08-03|15/06/2023|2.89|2.35|3360000000|3370000000|118|1|2023-05-04|15/03/2023|-0.2|0.05|2670000000|2670000000|90.569999694824|1|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000|119.15000152588|1|2022-11-03|15/09/2022|4.05|4.12|3620000000|3600000000|90.339996337891|1|2022-08-04|15/06/2022|1.96|1.96|3180000000|3180000000|105.65000152588|1|2022-05-02|15/03/2022|-0.47|-0.47|2250000000|2250000000|174.75|1|2022-02-10|15/12/2021|1.06|1.06|2280000000|2280000000|196.94999694824|1|2021-11-04|15/09/2021|3.53|3.53|2960000000|2960000000|162.25|1|2021-08-05|15/06/2021|-1.13|-1.13|2110000000|2110000000|153.25|1|2021-05-06|15/03/2021|-2.02|-2.02|1250000000|1250000000|170.91999816895|1|2021-02-11|15/12/2020|-2.68|-2.68|920000000|920000000|148.89999389648|1|2020-11-04|15/09/2020|-0.24|-0.24|1500000000|1500000000|98.800003051758|1
2025-04-06 09:17:32|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|EXPD|USD|Industrials|Freight \u0026 Logistics Services|United States|US3021301094|18400|Expeditors International of Washington Inc|15.04B|15040000000|108.98|1443204|-7.13|-131.59|107.17-111.93|110.66|138032017|0.97|19.21|10.6B|10600000000|5.75|1.46|1.34|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|115.13|18|129|86|48|4|46|-0.0013|0.0348|0.0049|0.0428|0.0204|20.6861|1.1787|2025-05-13|15/03/2025||1.36||2550000000|108.98000335693|1|2025-02-18|15/12/2024|1.68|1.41|2950000000|2780000000|113.65000152588|1|2024-11-05|15/09/2024|1.63|1.32|3000000000|2470000000|120.38999938965|1|2024-08-06|15/06/2024|1.24|1.26|2440000000|2280000000|121.29000091553|1|2024-05-07|15/03/2024|1.17|1.09|2210000000|2220000000|115.63999938965|1|2024-02-20|15/12/2023|1.09|1.22|2280000000|2290000000|124.16000366211|1|2023-11-07|15/09/2023|1.16|1.16|2190000000|2190000000|111.48999786377|1|2023-08-08|15/06/2023|1.3|1.37|2200000000|2650000000|124.80999755859|1|2023-05-02|15/03/2023|1.45|1.34|2600000000|2950000000|116.4700012207|1|2023-02-21|15/12/2022|1.38|1.38|3440000000|3440000000|111.40000152588|1|2022-11-08|15/09/2022|2.54|2|4360000000|4360000000|95.730003356934|1|2022-08-02|15/06/2022|2.27|2.27|4600000000|4600000000|106.48000335693|1|2022-05-03|15/03/2022|2.05|2.05|4660000000|4660000000|100.01000213623|1|2022-02-22|15/12/2021|2.66|2.66|5400000000|5400000000|106.2200012207|1|2021-11-02|15/09/2021|2.09|2.09|4320000000|4320000000|125.83999633789|1|2021-08-03|15/06/2021|1.84|1.84|3610000000|3610000000|126.58999633789|1|2021-05-04|15/03/2021|1.67|1.67|3360000000|3360000000|113.08000183105|1|2021-02-16|15/12/2020|1.16|1.16|3170000000|3170000000|96.580001831055|1|2020-11-03|15/09/2020|1.12|1.12|2460000000|2460000000|88.620002746582|1|2020-08-04|15/06/2020|1.09|1.09|2580000000|2580000000|85.830001831055|1
2025-04-06 09:17:42|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|EXR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US30225T1025|8012|Extra Space Storage Inc|29.33B|29330000000|138.21|1328943|-5.54|-184.87|137.9-144.29|144.16|212225353|0.92|34.7|3.34B|3340000000|4.03|6.48|4.69|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|164.94|19|181|141|48|4|45|-0.0043|0.1416|0.0966|0.2203|0.0425|36.3491|16.9093|2025-08-05|15/06/2025||1.12||841180000|138.21000671387|1|2025-04-29|15/03/2025||1.04||823900000|138.21000671387|1|2025-02-25|15/12/2024|1.24|1.07|821890000|825250000|159.03999328613|1|2024-10-29|15/09/2024|0.91|1.11|824800000|826930000|167.46000671387|1|2024-07-30|15/06/2024|0.88|1.03|810660000|815450000|163.99000549316|1|2024-04-30|15/03/2024|1.01|0.99|799540000|792300000|137.38000488281|1|2024-02-27|15/12/2023|1.02|1.21|797770000|778050000|139.19999694824|1|2023-11-07|15/09/2023|0.96|0.44|748030000|680810000|105.81999969482|1|2023-08-03|15/06/2023|2.06|2.14|511400000|533270000|136.85000610352|1|2023-05-02|15/03/2023|1.46|1.41|503000000|514020000|152.39999389648|1|2023-02-22|15/12/2022|2.09|1.45|506720000|509220000|158.52000427246|1|2022-11-01|15/09/2022|1.65|1.58|498900000|498050000|177.44000244141|1|2022-08-02|15/06/2022|1.73|1.73|474990000|474990000|189.00999450684|1|2022-05-03|15/03/2022|1.51|1.51|443560000|443560000|182.94999694824|1|2022-02-23|15/12/2021|2|2|427380000|427380000|185.2799987793|1|2021-10-27|15/09/2021|1.4|1.25|412490000|398620000|187.2799987793|1|2021-07-27|15/06/2021|1.25|1.08|378630000|373230000|170.75999450684|1|2021-04-28|15/03/2021|1.53|1.03|358860000|360940000|147.25999450684|1|2021-02-22|15/12/2020|1.19|0.9115|353490000|345350000|119.62999725342|1|2020-11-04|15/09/2020|0.88|0.8019|343020000|331650000|116.84999847412|1
2025-04-06 09:17:50|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|XOM|USD|Energy|Oil \u0026 Gas|United States|US30231G1022|61000|Exxon Mobil Corp|452.75B|452750000000|104.34|16348128|-14.03|-126.34|103.83-110.83|112.43|4339143313|0.87|13.43|340.57B|340570000000|7.84|3.96|3.8|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|sell|sell|strong_sell|strong_sell|strong_sell|sell|128.71|28|146|105|49|4|46|-0.0039|1.1862|0|0.3946|0.0094|25.3596|1.2463|2025-07-25|15/06/2025||1.78||84650000000|104.33999633789|1|2025-04-25|15/03/2025||1.73||86530000000|104.33999633789|1|2025-01-31|15/12/2024|1.67|1.77|83430000000|85350000000|109.56999969482|1|2024-11-01|15/09/2024|1.92|1.89|90020000000|94240000000|116.7799987793|1|2024-08-02|15/06/2024|2.14|2.03|93060000000|90460000000|116.94999694824|1|2024-04-26|15/03/2024|2.06|2.21|83080000000|78310000000|121.33000183105|1|2024-02-02|15/12/2023|2.48|2.2|95420000000|91120000000|102.38999938965|1|2023-10-27|15/09/2023|2.25|2.37|90760000000|94060000000|107.59999847412|1|2023-07-28|15/06/2023|1.94|2.04|82910000000|82800000000|105.41999816895|1|2023-04-28|15/03/2023|2.83|2.6|86560000000|82660000000|116.83000183105|1|2023-01-31|15/12/2022|3.4|3.4|95430000000|95430000000|113.55999755859|1|2022-10-28|15/09/2022|4.45|3.67|112070000000|107240000000|107.55000305176|1|2022-07-29|15/06/2022|4.14|4.14|115680000000|115680000000|92.639999389648|1|2022-04-29|15/03/2022|2.07|2.07|90500000000|90500000000|87.199996948242|1|2022-02-01|15/12/2021|2.05|2.05|84970000000|84970000000|75.959999084473|1|2021-10-29|15/09/2021|1.58|1.56|73790000000|71130000000|64.309997558594|1|2021-07-30|15/06/2021|1.1|1.01|67740000000|64640000000|58.930000305176|1|2021-04-30|15/03/2021|0.65|0.5989|59150000000|56380000000|58.939998626709|1|2021-02-02|15/12/2020|0.03|0.0078|46540000000|46550000000|44.919998168945|1|2020-10-30|15/09/2020|-0.18|-0.2595|46200000000|45370000000|32.970001220703|1
2025-04-06 09:17:58|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|FFIV|USD|Technology|Software \u0026 IT Services|United States|US3156161024|6056||13.79B|13790000000|239.25|607880|24.34|-313|236.57-246.09|250.98|57652256|1.06|30.51|2.89B|2890000000|10.17|||2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|303.6|14|360|260|48|4|45|-0.0005|0.0566|0.011|0.0301|0.0158|16.12|3.7473|2025-07-28|15/06/2025||3.55||739640000|239.25|1|2025-04-29|15/03/2025||3.1||718200000|239.25|1|2025-01-28|15/12/2024|3.84|3.36|766000000|715450000|263.01000976562|1|2024-10-28|15/09/2024|3.67|3.45|746670000|730390000|216.86999511719|1|2024-07-29|15/06/2024|3.36|2.97|695500000|685760000|177.33999633789|1|2024-04-29|15/03/2024|2.91|2.87|681350000|685510000|181.94000244141|1|2024-01-29|15/12/2023|3.43|3.04|693000000|684770000|183.63000488281|1|2023-10-24|15/09/2023|3.5|3.21|707000000|701450000|146.41999816895|1|2023-07-24|15/06/2023|3.21|2.86|703000000|698810000|148.82000732422|1|2023-04-19|15/03/2023|2.53|2.42|703000000|698850000|142.88999938965|1|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000|147.77000427246|1|2022-10-25|15/09/2022|2.62|2.62|700030000|700030000|148.58000183105|1|2022-07-25|15/06/2022|2.57|2.57|674490000|674490000|153.91000366211|1|2022-04-26|15/03/2022|2.13|2.13|634220000|634220000|203|1|2022-01-25|15/12/2021|2.89|2.89|687100000|687100000|226.66999816895|1|2021-10-26|15/09/2021|3.01|3.01|682000000|682000000|208.2799987793|1|2021-07-26|15/06/2021|2.76|2.76|651520000|651520000|192.17999267578|1|2021-04-27|15/03/2021|2.5|2.5|645290000|645290000|210.73500061035|1|2021-01-26|15/12/2020|2.59|2.59|624620000|624620000|207.25|1|2020-10-26|15/09/2020|2.43|2.43|614820000|614820000|128.36000061035|1
2025-04-06 09:18:09|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|FRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US3137451015|307|Federal Realty Investment Trust|7.63B|7630000000|89.09|795401|-10.63|-118.34|88.71-92.05|92.68|85680614|1.26|26.51|1.21B|1210000000|3.42|4.4|4.94|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|117.94|17|142|105|48|4|45|-0.0014|0.1376|0.0287|-0.113|0.005|40.4147|11.7333|2025-07-30|15/06/2025||0.7332||309980000|89.089996337891|1|2025-05-08|15/03/2025||0.7058||307590000|89.089996337891|1|2025-02-13|15/12/2024|0.75|0.74|311440000|311270000|110.55000305176|1|2024-10-30|15/09/2024|0.7|0.71|303630000|300630000|112.84999847412|1|2024-08-01|15/06/2024|1.32|0.71|296050000|293610000|111.65000152588|1|2024-05-02|15/03/2024|0.66|0.69|291320000|290440000|104.2799987793|1|2024-02-12|15/12/2023|0.76|0.67|291810000|292050000|101.13999938965|1|2023-11-02|15/09/2023|0.67|0.66|286600000|277120000|91.699996948242|1|2023-08-02|15/06/2023|1.67|0.67|280680000|276800000|101.23000335693|1|2023-05-04|15/03/2023|0.65|0.59|273060000|276900000|96.139999389648|1|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000|110.05999755859|1|2022-11-03|15/09/2022|1.89|1.89|273180000|273180000|99.169998168945|1|2022-08-04|15/06/2022|0.75|0.75|263830000|263830000|104.16999816895|1|2022-05-05|15/03/2022|0.63|0.63|256510000|256510000|121.65000152588|1|2022-02-10|15/12/2021|1.44|1.44|253890000|253890000|126.48999786377|1|2021-11-04|15/09/2021|0.64|0.64|247020000|247020000|128.46000671387|1|2021-08-04|15/06/2021|0.57|0.57|230800000|230800000|116.69999694824|1|2021-05-05|15/03/2021|0.6|0.6|217140000|217140000|112.56999969482|1|2021-02-11|15/12/2020|1.22|1.22|218480000|218480000|95.769996643066|1|2020-11-05|15/09/2020|-0.41|-0.41|207410000|207410000|71.889999389648|1
2025-04-06 09:18:18|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|FDX|USD|Industrials|Freight \u0026 Logistics Services|United States|US31428X1063|405500|FedEx Corporation|50.34B|50340000000|210.12|1956297|-23.18|-313.84|203.9-214|215.86|239598919|1.24|13.15|87.82B|87820000000|16.12|5.52|2.63|2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|287.6|34|354|200|48|4|46|-0.0015|0.0495|0.0154|0.0774|0.0153|15.4928|0.7059|2025-06-24|15/05/2025||6.12||21920000000|210.11999511719|1|2025-03-20|15/02/2025|4.51|4.61|22200000000|21920000000|247.11999511719|1|2024-12-19|15/11/2024|4.05|4.05|22000000000|22170000000|273.16000366211|1|2024-09-19|15/08/2024|3.6|4.86|21600000000|21960000000|298.17001342773|1|2024-06-25|15/05/2024|5.41|5.34|22100000000|22050000000|256.51000976562|1|2024-03-21|15/02/2024|3.86|3.51|21700000000|21970000000|259.98999023438|1|2023-12-19|15/11/2023|3.99|4.19|22200000000|22370000000|281.92001342773|1|2023-09-20|15/08/2023|4.55|3.7|21700000000|21730000000|249.99000549316|1|2023-06-20|15/05/2023|4.94|4.86|21900000000|22590000000|233.46000671387|1|2023-03-16|15/02/2023|3.41|2.76|22200000000|22740000000|195.30000305176|1|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000|168.7799987793|1|2022-09-15|15/08/2022|3.44|3.44|23200000000|23200000000|205.00999450684|1|2022-06-23|15/05/2022|6.87|6.87|24400000000|24400000000|229.02000427246|1|2022-03-17|15/02/2022|4.59|4.59|23600000000|23600000000|225.92999267578|1|2021-12-16|15/11/2021|4.83|4.83|23500000000|23500000000|240.7799987793|1|2021-09-21|15/08/2021|4.37|4.37|22000000000|22000000000|250.80000305176|1|2021-06-24|15/05/2021|5.01|5.01|22600000000|22600000000|297.36999511719|1|2021-03-18|15/02/2021|3.47|3.47|21500000000|21500000000|265.83999633789|1|2020-12-17|15/11/2020|4.83|4.83|20600000000|20600000000|288.80999755859|1|2020-09-15|15/08/2020|4.87|4.87|19300000000|19300000000|236.33999633789|1
2025-04-06 09:18:29|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|FIS|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US31620M1062|50000|Fidelity National Information Services Inc|37.03B|37030000000|69.9|3722790|-3.51|-91.98|69.7-73.66|74.51|529691586|1.12|49.58|10.13B|10130000000|1.42|1.6|2.29|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.59|32|113|66|49|4|46|-0.0057|0.0341|-0.0086|0.0314|0.0159|18.4185|4.8074|2025-07-30|15/06/2025||1.42||2580000000|69.900001525879|1|2025-05-07|15/03/2025||1.2||2510000000|69.900001525879|1|2025-02-11|15/12/2024|1.4|1.36|2600000000|2630000000|82.660003662109|1|2024-11-04|15/09/2024|1.4|1.29|2570000000|2560000000|89.099998474121|1|2024-08-06|15/06/2024|1.36|1.23|2500000000|2490000000|72.800003051758|1|2024-05-06|15/03/2024|1.1|0.96|2470000000|2440000000|70.720001220703|1|2024-02-26|15/12/2023|0.94|0.95|2510000000|2520000000|64.279998779297|1|2023-11-07|15/09/2023|0.94|1.58|2490000000|3650000000|51.720001220703|1|2023-08-02|15/06/2023|1.55|1.48|3750000000|3710000000|61.069999694824|1|2023-04-27|15/03/2023|1.29|1.2|3510000000|3410000000|54.840000152588|1|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000|75.430000305176|1|2022-11-03|15/09/2022|1.74|1.75|3600000000|3606000000|79.470001220703|1|2022-08-04|15/06/2022|1.73|1.73|3720000000|3720000000|104.12999725342|1|2022-05-03|15/03/2022|1.47|1.47|3490000000|3490000000|97.5|1|2022-02-15|15/12/2021|1.92|1.92|3670000000|3670000000|111.5|1|2021-11-04|15/09/2021|1.73|1.68|3510000000|3520000000|110.91999816895|1|2021-08-03|15/06/2021|1.61|1.55|3480000000|3390000000|139.11999511719|1|2021-05-06|15/03/2021|1.3|1.25|3220000000|3160000000|148.33999633789|1|2021-02-09|15/12/2020|1.62|1.56|3320000000|3350000000|133.42999267578|1|2020-10-29|15/09/2020|1.42|1.41|3200000000|3180000000|132.50999450684|1
2025-04-06 09:18:37|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0011|0.1294|0.0666|0.2191|0.0001|13.1504|0|2025-07-17|15/06/2025||0.9144||2240000000|33.75|1|2025-04-17|15/03/2025||0.7061||2160000000|33.75|1|2025-01-21|15/12/2024|0.9|0.88|2180000000|2210000000|44.340000152588|1|2024-10-18|15/09/2024|0.78|0.83|2130000000|2160000000|45.369998931885|1|2024-07-19|15/06/2024|0.86|0.85|2090000000|2110000000|40.229999542236|1|2024-04-19|15/03/2024|0.7|0.68|2100000000|2080000000|34.220001220703|1|2024-01-19|15/12/2023|0.99|0.77|2170000000|2160000000|33.240001678467|1|2023-10-19|15/09/2023|0.92|0.82|2160000000|2150000000|24.639999389648|1|2023-07-20|15/06/2023|0.82|0.83|2180000000|2190000000|28.5|1|2023-04-20|15/03/2023|0.83|0.79|2210000000|2230000000|28.020000457764|1|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000|32.720001220703|1|2022-10-20|15/09/2022|0.91|0.91|2170000000|2170000000|33.259998321533|1|2022-07-21|15/06/2022|0.76|0.76|2020000000|2020000000|34.689998626709|1|2022-04-19|15/03/2022|0.68|0.68|1880000000|1880000000|39.069999694824|1|2022-01-20|15/12/2021|0.9|0.9|1990000000|1990000000|47.970001220703|1|2021-10-19|15/09/2021|0.97|0.97|2030000000|2030000000|44.049999237061|1|2021-07-22|15/06/2021|0.94|0.94|1950000000|1950000000|36.880001068115|1|2021-04-20|15/03/2021|0.93|0.93|1930000000|1930000000|37.869998931885|1|2021-01-21|15/12/2020|0.78|0.78|1970000000|1970000000|31.329999923706|1|2020-10-22|15/09/2020|0.78|0.78|1900000000|1900000000|23.5|1
2025-04-06 09:18:46|00264|8231|/equities/first-energy|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0009|0.0094|-0.0799|0.0783|0.0153|15.233|0|2025-08-05|15/06/2025||0.54||3330000000|39.369998931885|1|2025-04-23|15/03/2025||0.5759||3440000000|39.369998931885|1|2025-02-26|15/12/2024|0.67|0.71|3200000000|4360000000|43.5|1|2024-10-29|15/09/2024|0.85|0.9|3700000000|3960000000|43.680000305176|1|2024-07-30|15/06/2024|0.56|0.55|3300000000|3440000000|41.520000457764|1|2024-04-25|15/03/2024|0.55|0.58|3300000000|3240000000|38.299999237061|1|2024-02-08|15/12/2023|0.62|0.6|3200000000|3110000000|35.830001831055|1|2023-10-26|15/09/2023|0.88|0.86|3500000000|3550000000|35.759998321533|1|2023-08-01|15/06/2023|0.47|0.46|3000000000|2910000000|39.389999389648|1|2023-04-27|15/03/2023|0.6|0.62|3200000000|3020000000|40.680000305176|1|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000|39.900001525879|1|2022-10-25|15/09/2022|0.79|0.79|3500000000|3500000000|36.880001068115|1|2022-07-26|15/06/2022|0.53|0.53|2800000000|2800000000|38.619998931885|1|2022-04-21|15/03/2022|0.6|0.6|3000000000|3000000000|48.459999084473|1|2022-02-10|15/12/2021|0.51|0.51|2700000000|2700000000|42.209999084473|1|2021-10-28|15/09/2021|0.82|0.82|3100000000|3100000000|37.590000152588|1|2021-07-22|15/06/2021|0.59|0.59|2600000000|2600000000|37.540000915527|1|2021-04-22|15/03/2021|0.69|0.69|2700000000|2700000000|36.790000915527|1|2021-02-18|15/12/2020|0.32|0.32|2500000000|2500000000|31.950000762939|1|2020-11-02|15/09/2020|0.84|0.84|3000000000|3000000000|29.719999313354|1
2025-04-06 09:18:55|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0107|0.052|0.0311|0.2234|-0.0034|25.9433|0|2025-07-31|15/06/2025||0.8319||1230000000|40.069999694824|1|2025-05-05|15/03/2025||0.6038||1110000000|40.069999694824|1|2025-02-18|15/12/2024|0.7|0.77|1180000000|1210000000|62.290000915527|1|2024-10-28|15/09/2024|0.62|0.67|1130000000|1130000000|52.659999847412|1|2024-07-29|15/06/2024|0.73|0.63|1160000000|1130000000|50.689998626709|1|2024-04-29|15/03/2024|0.58|0.46|1090000000|1040000000|46.759998321533|1|2024-02-20|15/12/2023|0.68|0.6|1170000000|1140000000|42.900001525879|1|2023-10-25|15/09/2023|0.5|0.42|1090000000|1030000000|36.529998779297|1|2023-08-01|15/06/2023|0.52|0.4|1080000000|979680000|37.759998321533|1|2023-05-01|15/03/2023|0.4|0.26|980300000|898880000|33.389999389648|1|2023-02-21|15/12/2022|0.63|0.53|1040000000|1010000000|35.889999389648|1|2022-10-31|15/09/2022|0.09|0.23|872900000|868100000|28.680000305176|1|2022-07-27|15/06/2022|0.3|0.3|882220000|882220000|30.069999694824|1|2022-05-02|15/03/2022|0.07|0.07|821060000|821060000|32.709999084473|1|2022-02-23|15/12/2021|0.45|0.45|919460000|919460000|32.209999084473|1|2021-10-27|15/09/2021|0.29|0.3988|866120000|898980000|37.040000915527|1|2021-08-05|15/06/2021|0.37|0.4194|898180000|899060000|42.630001068115|1|2021-05-03|15/03/2021|0.28|0.1925|857310000|810110000|39.639999389648|1|2021-02-23|15/12/2020|0.53|0.533|985310000|956450000|39.139999389648|1|2020-11-05|15/09/2020|0.5|0.4436|924300000|886270000|30.020000457764|1
2025-04-06 09:19:05|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0246|-1.4292|-0.0332|-0.0417|-0.0064|21.1165|0|2025-08-01|15/06/2025||0.5929||4560000000|31.020000457764|1|2025-05-02|15/03/2025||0.4942||4210000000|31.020000457764|1|2025-02-18|15/12/2024|0.48|0.78|4260000000|4480000000|43.400001525879|1|2024-11-08|15/09/2024|0.51|0.77|4100000000|4740000000|58.930000305176|1|2024-08-02|15/06/2024|0.85|0.67|4200000000|4340000000|47.470001220703|1|2024-05-03|15/03/2024|0.47|0.53|3730000000|4010000000|41.240001678467|1|2024-02-20|15/12/2023|0.68|0.57|3820000000|4110000000|42.090000152588|1|2023-11-03|15/09/2023|1.02|0.56|4000000000|3820000000|34.630001068115|1|2023-08-04|15/06/2023|0.76|0.43|3900000000|3680000000|31.10000038147|1|2023-05-05|15/03/2023|0.28|0.37|3800000000|3550000000|27.409999847412|1|2023-02-21|15/12/2022|0.43|0.51|3700000000|4050000000|36.650001525879|1|2022-11-04|15/09/2022|0.07|0.42|3610000000|3578000000|29.89999961853|1|2022-08-05|15/06/2022|0.13|0.13|3300000000|3300000000|25.39999961853|1|2022-05-06|15/03/2022|0.16|0.16|3120000000|3120000000|25.85000038147|1|2022-02-22|15/12/2021|0.31|0.31|3160000000|3160000000|21.079999923706|1|2021-11-05|15/09/2021|0.23|0.1495|3100000000|3210000000|20.290000915527|1|2021-08-06|15/06/2021|0.32|0.0844|3240000000|3200000000|16.60000038147|1|2021-05-07|15/03/2021|-0.43|0.0453|2940000000|3200000000|24.379999160767|1|2021-02-26|15/12/2020|-0.82|0.2898|3700000000|3710000000|19.780000686646|1|2020-12-10|15/09/2020|0.14|0.2823|3800000000|3920000000|18.239999771118|1
2025-04-06 09:19:15|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|FMC|USD|Basic Materials|Chemicals|United States|US3024913036|5700|FMC Corporation|4.43B|4430000000|35.44|3514689|-39.67|-68.72|34.98-37.64|38.94|124903929|0.95|11.09|4.25B|4250000000|3.21|2.32|6.55|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.58|21|95|36|49|4|46|0.0035|-0.0179|0.0029|0.1198|0.0064|20.0448|2.2283|2025-08-05|15/06/2025||0.7361||1030000000|35.439998626709|1|2025-04-30|15/03/2025||0.0882||773770000|35.439998626709|1|2025-02-04|15/12/2024|1.79|1.63|1220000000|1340000000|54.919998168945|1|2024-10-29|15/09/2024|0.69|0.53|1070000000|1040000000|61.540000915527|1|2024-07-31|15/06/2024|0.36|0.56|1040000000|1030000000|58.470001220703|1|2024-05-06|15/03/2024|0.36|0.33|918000000|1010000000|61.849998474121|1|2024-02-05|15/12/2023|1.07|1.08|1150000000|1240000000|61.430000305176|1|2023-10-30|15/09/2023|0.44|0.56|982000000|1100000000|56.880001068115|1|2023-08-02|15/06/2023|0.5|0.75|1010000000|1020000000|94.029998779297|1|2023-05-01|15/03/2023|1.77|1.75|1340000000|1430000000|123.58000183105|1|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000|126.12999725342|1|2022-11-01|15/09/2022|1.23|1.12|1380000000|1330000000|118.90000152588|1|2022-08-02|15/06/2022|1.93|1.93|1450000000|1450000000|109.11000061035|1|2022-05-02|15/03/2022|1.88|1.88|1350000000|1350000000|132.53999328613|1|2022-02-08|15/12/2021|2.16|2.16|1410000000|1410000000|108.2200012207|1|2021-11-02|15/09/2021|1.43|1.43|1190000000|1190000000|93.470001220703|1|2021-08-03|15/06/2021|1.81|1.81|1240000000|1240000000|106.59999847412|1|2021-05-05|15/03/2021|1.53|1.53|1200000000|1200000000|119.04000091553|1|2021-02-09|15/12/2020|1.42|1.42|1150000000|1150000000|116.65000152588|1|2020-11-02|15/09/2020|1.22|1.22|1080000000|1080000000|102.73999786377|1
2025-04-06 09:19:25|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|FL|USD|Consumer Cyclicals|Specialty Retailers|United States|US3448491049|30223|Foot Locker Inc|1.2B|1200000000|12.64|3914059|-47.53|-33.94|11.31-13.35|12.45|94954372|1.4|66.71|7.99B|7990000000|0.126|||2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.73|18|24|14|47|4|45|-0.0213|0.0688|0.0063|-0.058|0.0204|9.6482|0.4908|2025-05-16|15/04/2025||-0.0057||1920000000|12.640000343323|1|2025-03-05|15/01/2025|0.86|0.72|2240000000|2320000000|17.370000839233|1|2024-12-04|15/10/2024|0.33|0.42|1960000000|2020000000|24.170000076294|1|2024-08-28|15/07/2024|-0.05|-0.08|1900000000|1890000000|32.810001373291|1|2024-05-30|15/04/2024|0.22|0.13|1870000000|1890000000|22.520000457764|1|2024-03-06|15/01/2024|0.38|0.31|2380000000|2270000000|34.310001373291|1|2023-11-29|15/10/2023|0.3|0.22|1990000000|1960000000|23.840000152588|1|2023-08-23|15/07/2023|0.04|0.04|1860000000|1880000000|23.200000762939|1|2023-05-19|15/04/2023|0.7|0.78|1930000000|1990000000|41.520000457764|1|2023-03-20|15/01/2023|0.97|0.51|2330000000|2150000000|42.259998321533|1|2022-11-18|15/10/2022|1.27|1.14|2170000000|2100000000|33|1|2022-08-19|15/07/2022|1.1|1.1|2070000000|2070000000|31.979999542236|1|2022-05-20|15/04/2022|1.6|1.6|2180000000|2180000000|30.299999237061|1|2022-02-25|15/01/2022|1.67|1.67|2340000000|2340000000|41.409999847412|1|2021-11-19|15/10/2021|1.93|1.93|2190000000|2190000000|57.560001373291|1|2021-08-20|15/07/2021|2.21|2.21|2280000000|2280000000|54.389999389648|1|2021-05-21|15/04/2021|1.96|1.96|2150000000|2150000000|59.700000762939|1|2021-02-26|15/01/2021|1.55|1.55|2190000000|2190000000|52.729999542236|1|2020-11-20|15/10/2020|1.21|1.21|2110000000|2110000000|41.330001831055|1|2020-08-21|15/07/2020|0.71|0.71|2080000000|2080000000|27.190000534058|1
2025-04-06 09:19:33|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|F|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US3453708600|171000|Ford Motor Company|38.1B|38100000000|9.58|105556321|-27.86|-14.62|9.2-9.73|9.54|3976547472|1.61|6.53|184.99B|184990000000|1.48|0.75|7.83|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.45|25|17|8|48|4|45|-0.016|-0.0049|0.0331|-0.0127|0.0203|7.7473|0.3004|2025-07-23|15/06/2025||0.334||44630000000|9.579999923706|1|2025-04-23|15/03/2025||-0.0213||38150000000|9.579999923706|1|2025-02-05|15/12/2024|0.39|0.36|48200000000|47790000000|10.159999847412|1|2024-10-28|15/09/2024|0.49|0.47|46200000000|45320000000|10.894839286804|1|2024-07-24|15/06/2024|0.47|0.68|47800000000|48090000000|13.611167907715|1|2024-04-24|15/03/2024|0.49|0.42|42800000000|42940000000|12.735250473022|1|2024-02-06|15/12/2023|0.29|0.12|46000000000|43040000000|11.243143081665|1|2023-10-26|15/09/2023|0.39|0.47|44000000000|44050000000|11.194640159607|1|2023-07-27|15/06/2023|0.72|0.53|45000000000|43030000000|13.260894775391|1|2023-05-02|15/03/2023|0.63|0.42|39090000000|37420000000|11.699076652527|1|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000|12.732730865479|1|2022-10-26|15/09/2022|0.3|0.3|39390000000|39390000000|12.036791801453|1|2022-07-27|15/06/2022|0.68|0.68|40190000000|40190000000|11.760000228882|1|2022-04-27|15/03/2022|0.38|0.38|34480000000|34480000000|13.800000190735|1|2022-02-03|15/12/2021|0.26|0.26|37700000000|37700000000|19.35000038147|1|2021-10-27|15/09/2021|0.51|0.2692|35680000000|38210000000|14.949999809265|1|2021-07-28|15/06/2021|0.13|-0.0326|26750000000|24720000000|12.939999580383|1|2021-04-28|15/03/2021|0.89|0.3017|36230000000|36130000000|11.720000267029|1|2021-02-04|15/12/2020|0.34|-0.0652|36000000000|36770000000|10.510000228882|1|2020-10-28|15/09/2020|0.65|0.2008|37500000000|35720000000|7.4299998283386|1
2025-04-06 09:19:41|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|FTV|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US34959J1088|18000|Fortive Corp|21.82B|21820000000|64.13|2584640|-23.9|-84.96|63.26-65.88|67.62|340290131|1.19|26.85|6.23B|6230000000|2.39|0.32|0.5|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.96|21|121|80|37|4|34|-0.0054|-0.0208|-0.0002|0.0343|0.0056|23.9641|3.7871|2025-07-24|15/06/2025||1||1560000000|64.129997253418|1|2025-05-01|15/03/2025||0.8547||1490000000|64.129997253418|1|2025-02-07|15/12/2024|1.17|1.12|1620000000|1630000000|79.839996337891|1|2024-10-30|15/09/2024|0.97|0.93|1540000000|1550000000|74.599998474121|1|2024-07-24|15/06/2024|0.93|0.92|1550000000|1570000000|76.680000305176|1|2024-04-24|15/03/2024|0.83|0.79|1520000000|1530000000|80.699996948242|1|2024-01-31|15/12/2023|0.98|0.94|1580000000|1570000000|74.699996948242|1|2023-10-25|15/09/2023|0.85|0.85|1490000000|1520000000|70.25|1|2023-07-26|15/06/2023|0.85|0.81|1530000000|1510000000|74.160003662109|1|2023-04-26|15/03/2023|0.75|0.73|1460000000|1420000000|65.319999694824|1|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000|68.029998779297|1|2022-10-26|15/09/2022|0.79|0.79|1460000000|1460000000|63.909999847412|1|2022-07-28|15/06/2022|0.78|0.78|1460000000|1460000000|59.5|1|2022-04-28|15/03/2022|0.7|0.7|1380000000|1380000000|57.729999542236|1|2022-02-03|15/12/2021|0.79|0.79|1370000000|1370000000|71.620002746582|1|2021-10-28|15/09/2021|0.66|0.66|1300000000|1300000000|74.069999694824|1|2021-07-29|15/06/2021|0.66|0.66|1320000000|1320000000|68.839996337891|1|2021-04-29|15/03/2021|0.63|0.63|1260000000|1260000000|74.230003356934|1|2021-02-04|15/12/2020|0.7|0.7|1320000000|1320000000|66.25|1|2020-10-27|15/09/2020|0.94|0.94|1900000000|1900000000|64.519996643066|1
2025-04-06 09:19:51|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|FBIN|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US34964C1062|11000|Fortune Brands Home \u0026 Security Inc|6.5B|6500000000|53.03|1675938|-34.86|-90.54|50.61-53.74|55|122576651|1.56|14.06|4.61B|4610000000|3.78|1|1.89|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.23|21|94|68|48|4|45|0.0006|0.0643|-0.005|0.066|-0.0004|17.2289|1.28|2025-07-23|15/06/2025||1.12||1250000000|53.029998779297|1|2025-05-06|15/03/2025||0.66||1070000000|53.029998779297|1|2025-02-06|15/12/2024|0.98|1.06|1100000000|1150000000|69.349998474121|1|2024-11-06|15/09/2024|1.16|1.14|1160000000|1240000000|85.599998474121|1|2024-07-25|15/06/2024|1.06|1.12|1240000000|1280000000|69.040000915527|1|2024-04-30|15/03/2024|0.83|0.75|1110000000|1080000000|75.25|1|2024-01-30|15/12/2023|0.95|0.93|1200000000|1180000000|80.059997558594|1|2023-10-25|15/09/2023|1.19|1.1|1260000000|1260000000|57.090000152588|1|2023-07-27|15/06/2023|1.07|1.03|1200000000|1170000000|75.769996643066|1|2023-04-26|15/03/2023|0.69|0.59|1000000000|1010000000|60.029998779297|1|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000|64.769996643066|1|2022-10-26|15/09/2022|1.53|1.53|2050000000|2050000000|50.276351928711|1|2022-07-27|15/06/2022|1.67|1.43|2110000000|2110000000|56.702976226807|1|2022-04-28|15/03/2022|1.34|1.15|1920000000|1920000000|62.565559387207|1|2022-02-02|15/12/2021|1.32|1.13|1960000000|1960000000|80.279998779297|1|2021-10-26|15/09/2021|1.49|1.27|1990000000|1990000000|83.110000610352|1|2021-07-28|15/06/2021|1.56|1.33|1940000000|1940000000|83.069999694824|1|2021-04-29|15/03/2021|1.36|1.16|1770000000|1770000000|88.690002441406|1|2021-02-02|15/12/2020|1.25|1.07|1660000000|1660000000|75.480003356934|1|2020-10-28|15/09/2020|1.19|1.02|1650000000|1650000000|69.919998168945|1
2025-04-06 09:20:01|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|BEN|USD|Financials|Investment Banking \u0026 Investment Services|United States|US3546131018|10100|Franklin Resources Inc|9.2B|9200000000|17.51|4401977|-35.27|-27.55|17.19-18.24|17.95|525293071|1.44|26.74|8.74B|8740000000|0.66|1.28|7.31|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.59|11|24|17|48|4|45|-0.0015|0.0387|0.0791|0.0114|0.0217|10.8598|2.486|2025-07-25|15/06/2025||0.5282||1620000000|17.510000228882|1|2025-05-05|15/03/2025||0.5001||1600000000|17.510000228882|1|2025-01-31|15/12/2024|0.59|0.56|2250000000|1710000000|20.14999961853|1|2024-11-04|15/09/2024|0.59|0.6|2210000000|1690000000|20.840000152588|1|2024-07-26|15/06/2024|0.6|0.58|2120000000|1670000000|23.639999389648|1|2024-04-29|15/03/2024|0.56|0.58|2150000000|1660000000|24.989999771118|1|2024-01-29|15/12/2023|0.65|0.57|1990000000|1510000000|27.590000152588|1|2023-10-31|15/09/2023|0.84|0.59|1990000000|1500000000|22.510000228882|1|2023-07-28|15/06/2023|0.63|0.6|1970000000|1500000000|28.409999847412|1|2023-05-01|15/03/2023|0.61|0.57|1920000000|1450000000|26.879999160767|1|2023-01-30|15/12/2022|0.51|0.51|1440000000|1440000000|30.719999313354|1|2022-11-01|15/09/2022|0.78|0.7|1940000000|1500000000|23.450000762939|1|2022-07-28|15/06/2022|0.82|0.82|1600000000|1600000000|25.430000305176|1|2022-05-03|15/03/2022|0.96|0.96|1620000000|1620000000|25.329999923706|1|2022-02-01|15/12/2021|1.08|1.08|1720000000|1720000000|31.969999313354|1|2021-11-01|15/09/2021|1.26|1.26|1660000000|1660000000|31.489999771118|1|2021-08-03|15/06/2021|0.96|0.96|1650000000|1650000000|29.770000457764|1|2021-05-04|15/03/2021|0.79|0.79|1530000000|1530000000|30.260000228882|1|2021-02-02|15/12/2020|0.73|0.73|1480000000|1480000000|26.579999923706|1|2020-10-27|15/09/2020|0.56|0.56|1230000000|1230000000|22.840000152588|1
2025-04-06 09:20:08|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|FCX|USD|Basic Materials|Metals \u0026 Mining|United States|US35671D8570|28500|Freeport-McMoran Copper \u0026 Gold Inc|41.89B|41890000000|29.15|16903137|-41.08|-55.24|28.49-31.32|33.51|1437073006|1.87|22.5|25.46B|25460000000|1.31|0.6|2.06|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.54|21|60.04|25|48|4|45|-0.0118|-0.4831|0.0115|-0.4454|0.0084|8.2004|1.7384|2025-07-17|15/06/2025||0.4528||6910000000|29.14999961853|1|2025-04-24|15/03/2025||0.2349||5670000000|29.14999961853|1|2025-01-23|15/12/2024|0.31|0.25|5720000000|6010000000|39.090000152588|1|2024-10-22|15/09/2024|0.38|0.37|6790000000|6440000000|47.939998626709|1|2024-07-23|15/06/2024|0.46|0.39|6620000000|6000000000|46.009998321533|1|2024-04-23|15/03/2024|0.32|0.29|6320000000|5680000000|48.950000762939|1|2024-01-24|15/12/2023|0.27|0.25|5910000000|5850000000|38.169998168945|1|2023-10-19|15/09/2023|0.39|0.34|5820000000|5400000000|35.610000610352|1|2023-07-20|15/06/2023|0.35|0.37|5740000000|5640000000|40.669998168945|1|2023-04-21|15/03/2023|0.52|0.43|5400000000|5200000000|41.360000610352|1|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000|44.590000152588|1|2022-10-20|15/09/2022|0.26|0.26|5000000000|5000000000|28.360000610352|1|2022-07-21|15/06/2022|0.58|0.58|5420000000|5420000000|28.569999694824|1|2022-04-21|15/03/2022|1.07|1.07|6600000000|6600000000|49.900001525879|1|2022-01-26|15/12/2021|0.96|0.96|6160000000|6160000000|39.630001068115|1|2021-10-21|15/09/2021|0.89|0.89|6080000000|6080000000|38.930000305176|1|2021-07-22|15/06/2021|0.77|0.77|5750000000|5750000000|34.650001525879|1|2021-04-22|15/03/2021|0.51|0.51|4850000000|4850000000|35.900001525879|1|2021-01-26|15/12/2020|0.39|0.39|4500000000|4500000000|28.979999542236|1|2020-10-22|15/09/2020|0.29|0.29|3850000000|3850000000|17.719999313354|1
2025-04-06 09:20:18|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|GAP|USD|Consumer Cyclicals|Specialty Retailers|United States|US3647601083|82000|Gap Inc|7.17B|7170000000|19.13|7971131|-21.11|-30.75|16.99-19.5|17.84|374904723|2.37|8.55|15.09B|15090000000|2.24|0.66|3.45|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|28.04|21|34|24|47|4|45|0.0181|-4.8572|0.0104|1.1426|0.0125|10.5829|0.5151|2025-05-22|15/04/2025||0.44||3440000000|19.129999160767|1|2025-03-06|15/01/2025|0.54|0.36|4100000000|4070000000|19.840000152588|1|2024-11-21|15/10/2024|0.72|0.58|3800000000|3810000000|20.620000839233|1|2024-08-29|15/07/2024|0.54|0.4067|3720000000|3630000000|22.430000305176|1|2024-05-30|15/04/2024|0.41|0.14|3400000000|3280000000|21.64999961853|1|2024-03-07|15/01/2024|0.49|0.22|4300000000|4220000000|19.059999465942|1|2023-11-16|15/10/2023|0.59|0.17|3800000000|3600000000|14.069999694824|1|2023-08-24|15/07/2023|0.34|0.1|3550000000|3580000000|9.6499996185303|1|2023-05-25|15/04/2023|0.01|-0.15|3280000000|3290000000|7.6100001335144|1|2023-03-09|15/01/2023|-0.75|-0.47|4240000000|4360000000|11.960000038147|1|2022-11-17|15/10/2022|0.71|-0.0032|4040000000|3810000000|12.039999961853|1|2022-08-25|15/07/2022|0.08|0.08|3860000000|3860000000|9.9099998474121|1|2022-05-26|15/04/2022|-0.44|-0.44|3480000000|3480000000|10.64999961853|1|2022-03-03|15/01/2022|-0.02|-0.02|4530000000|4530000000|14.569999694824|1|2021-11-23|15/10/2021|0.27|0.4879|3940000000|4420000000|23.940000534058|1|2021-08-26|15/07/2021|0.7|0.4631|4210000000|4120000000|27.479999542236|1|2021-05-27|15/04/2021|0.48|-0.0521|3990000000|3440000000|34.020000457764|1|2021-03-04|15/01/2021|0.61|0.188|4420000000|4660000000|25.75|1|2020-11-24|15/10/2020|0.25|0.317|3990000000|3820000000|26.059999465942|1|2020-08-27|15/07/2020|-0.17|-0.41|3280000000|2910000000|17.030000686646|1
2025-04-06 09:20:28|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|GRMN|USD|Technology|Communications \u0026 Networking|United States|CH0114405324|21800|Garmin Ltd|34.34B|34340000000.000004|178.46|1017830|20.97|-246.5|175.11-183.13|185.34|192403775|0.99|24.33|6.3B|6300000000|7.35|3.6|2.02|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|212.57|10|285|175|48|4|45|0.0226|0.1212|0.0316|0.0731|0.0379|20.2231|4.16|2025-07-30|15/06/2025||1.9||1700000000|178.46000671387|1|2025-04-30|15/03/2025||1.6||1500000000|178.46000671387|1|2025-02-19|15/12/2024|2.41|1.91|1820000000|1650000000|214.7799987793|1|2024-10-30|15/09/2024|1.99|1.44|1590000000|1440000000|166.27000427246|1|2024-07-31|15/06/2024|1.58|1.43|1510000000|1410000000|179.33999633789|1|2024-05-01|15/03/2024|1.42|1|1380000000|1250000000|144.4700012207|1|2024-02-21|15/12/2023|1.72|1.4|1480000000|1410000000|122.75|1|2023-11-01|15/09/2023|1.41|1.28|1280000000|1210000000|102.5299987793|1|2023-08-02|15/06/2023|1.45|1.42|1320000000|1260000000|106.34999847412|1|2023-05-03|15/03/2023|1.02|1.04|1150000000|1070000000|97.169998168945|1|2023-02-22|15/12/2022|1.35|1.19|1310000000|1300000000|93.959999084473|1|2022-10-26|15/09/2022|1.24|1.24|1140000000|1140000000|84.889999389648|1|2022-07-27|15/06/2022|1.44|1.44|1240000000|1240000000|102.5|1|2022-04-27|15/03/2022|1.11|1.11|1170000000|1170000000|110|1|2022-02-16|15/12/2021|1.55|1.55|1390000000|1390000000|119.87999725342|1|2021-10-27|15/09/2021|1.41|1.41|1190000000|1190000000|160.30000305176|1|2021-07-28|15/06/2021|1.68|1.68|1330000000|1330000000|152.03999328613|1|2021-04-28|15/03/2021|1.18|1.18|1070000000|1070000000|141.11999511719|1|2021-02-17|15/12/2020|1.73|1.73|1350000000|1350000000|132.47999572754|1|2020-10-28|15/09/2020|1.58|1.58|1110000000|1110000000|98.610000610352|1
2025-04-06 09:20:38|00276|39135|/equities/gartner|SnP500/R1000GROWTH|IT|USD|Technology|Software \u0026 IT Services|United States|US3666511072|21044|Gartner Inc|29.44B|29440000000|383.24|634077|-18.52|-584.01|382.23-398.53|404.95|76818191|1.29|24.11|6.27B|6270000000|16.12|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|533.91|11|622|455|48|4|45|0.014|0.2467|0.0368|0.1507|0.0526|36.3833|3.5656|2025-08-05|15/06/2025||3.31||1680000000|383.23999023438|1|2025-05-06|15/03/2025||2.75||1530000000|383.23999023438|1|2025-02-04|15/12/2024|5.45|3.26|1700000000|1690000000|547.79998779297|1|2024-11-05|15/09/2024|2.5|2.37|1500000000|1480000000|505.05999755859|1|2024-07-30|15/06/2024|3.22|3.03|1600000000|1590000000|470.83999633789|1|2024-04-30|15/03/2024|2.93|2.53|1470000000|1470000000|448.64999389648|1|2024-02-06|15/12/2023|3.04|2.83|1600000000|1590000000|469.79000854492|1|2023-11-03|15/09/2023|2.56|1.96|1410000000|1390000000|337.58999633789|1|2023-08-01|15/06/2023|2.85|2.51|1500000000|1480000000|353.58999633789|1|2023-05-02|15/03/2023|2.88|2.06|1400000000|1400000000|307.60000610352|1|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000|340.92999267578|1|2022-11-01|15/09/2022|2.41|2.41|1330000000|1330000000|301.92001342773|1|2022-08-02|15/06/2022|2.85|2.85|1380000000|1380000000|269.10000610352|1|2022-05-03|15/03/2022|2.33|2.33|1260000000|1260000000|290.04000854492|1|2022-02-08|15/12/2021|2.99|2.99|1310000000|1310000000|294.85000610352|1|2021-11-02|15/09/2021|2.03|1.56|1160000000|1160000000|328.39999389648|1|2021-08-03|15/06/2021|2.24|1.73|1170000000|1120000000|264.9700012207|1|2021-05-04|15/03/2021|2|1.05|1100000000|1050000000|197.41000366211|1|2021-02-09|15/12/2020|1.59|0.8165|1110000000|1070000000|168.11000061035|1|2020-11-03|15/09/2020|0.91|0.5256|994600000|928150000|125.01999664307|1
2025-04-06 09:20:48|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|GD|USD|Industrials|Aerospace \u0026 Defense|United States|US3695501086|117000|General Dynamics Corporation|67.49B|67489999999.99999|250.01|1710635|-15.3|-316.9|249.75-265.73|269.62|269946390|0.61|18.33|47.72B|47720000000|13.81|6|2.4|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|288.64|25|335|231|48|4|45|0.0022|0.0205|0.0036|0.0295|0.0159|17.4642|1.3784|2025-07-23|15/06/2025||3.4||12110000000|250.00999450684|1|2025-04-23|15/03/2025||3.45||11860000000|250.00999450684|1|2025-01-29|15/12/2024|4.15|4.3|13340000000|13220000000|262.57000732422|1|2024-10-23|15/09/2024|3.35|3.5|11700000000|11690000000|305.98999023438|1|2024-07-24|15/06/2024|3.26|3.28|11980000000|11460000000|294.45999145508|1|2024-04-24|15/03/2024|2.88|2.95|10730000000|10360000000|292.7200012207|1|2024-01-24|15/12/2023|3.64|3.74|11670000000|11520000000|249.36999511719|1|2023-10-25|15/09/2023|3.04|2.92|10600000000|10050000000|233|1|2023-07-26|15/06/2023|2.7|2.56|10200000000|9460000000|218|1|2023-04-26|15/03/2023|2.64|2.59|9900000000|9300000000|222.74000549316|1|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000|235.44999694824|1|2022-10-26|15/09/2022|3.26|3.26|9980000000|9980000000|245.75|1|2022-07-27|15/06/2022|2.75|2.75|9190000000|9190000000|217.63000488281|1|2022-04-27|15/03/2022|2.61|2.61|9390000000|9390000000|236.92999267578|1|2022-01-26|15/12/2021|3.39|3.39|10290000000|10290000000|205.96000671387|1|2021-10-27|15/09/2021|3.07|3.07|9570000000|9570000000|204.57000732422|1|2021-07-28|15/06/2021|2.61|2.61|9220000000|9220000000|194.05000305176|1|2021-04-28|15/03/2021|2.48|2.48|9390000000|9390000000|185.88999938965|1|2021-01-27|15/12/2020|3.49|3.49|10480000000|10480000000|150.33000183105|1|2020-10-28|15/09/2020|2.9|2.9|9430000000|9430000000|134.86999511719|1
2025-04-06 09:20:58|00278|8193|/equities/general-electric|SnP500/R1000VALUE|GE|USD|Industrials|Aerospace \u0026 Defense|United States|US3696043013|53000|GE Aerospace|177.92B|177920000000|166.81|5553482|6.72|-214.21|165.42-183.16|187.63|1066578764|1.22|27.34|38.7B|38700000000|6.13|1.44|0.86|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|227.46|20|261|191.34|49|4|46|-0.0018|-0.1014|0.0719|0.2951|0.0026|101.4489|1.3639|2025-07-29|15/06/2025||1.32||9410000000|166.80999755859|1|2025-04-22|15/03/2025||1.25||9140000000|166.80999755859|1|2025-01-23|15/12/2024|1.32|1.05|9880000000|9570000000|188.36000061035|1|2024-10-22|15/09/2024|1.15|1.14|8940000000|9050000000|194.22999572754|1|2024-07-23|15/06/2024|1.2|0.99|8220000000|8470000000|162.75999450684|1|2024-04-23|15/03/2024|0.82|0.66|16100000000|15240000000|150.19000244141|1|2024-01-23|15/12/2023|1.03|0.89|19400000000|17160000000|104.65999603271|1|2023-10-24|15/09/2023|0.82|0.56|16500000000|15420000000|85.088584899902|1|2023-07-25|15/06/2023|0.68|0.46|15900000000|14760000000|87.927795410156|1|2023-04-25|15/03/2023|0.27|0.14|13700000000|13250000000|79.87272644043|1|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000|63.619049072266|1|2022-10-25|15/09/2022|0.2731|0.22|18440000000|18440000000|45.655254364014|1|2022-07-26|15/06/2022|0.78|0.49|17880000000|17880000000|42.543525695801|1|2022-04-26|15/03/2022|0.24|0.15|16270000000|16270000000|55.93639755249|1|2022-01-25|15/12/2021|0.92|0.55|20300000000|20300000000|75.622749328613|1|2021-10-26|15/09/2021|0.57|0.35|18430000000|18430000000|82.169799804688|1|2021-07-27|15/06/2021|0.4|0.25|16920000000|16920000000|80.655944824219|1|2021-04-27|15/03/2021|0.03|0.15|17120000000|17120000000|84.713706970215|1|2021-01-26|15/12/2020|0.08|0.4|21930000000|21930000000|68.610000610352|1|2020-10-28|15/09/2020|0.06|0.3|19420000000|19420000000|44.319999694824|1
2025-04-06 09:21:03|00279|263|/equities/general-mills|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|-0.0011|0.0493|-0.0094|0.0236|0.0052|16.9757|0|2025-06-25|15/05/2025||0.7239||4610000000|59.610000610352|1|2025-03-19|15/02/2025|1|0.98|4800000000|4990000000|60.439998626709|1|2024-12-18|15/11/2024|1.4|1.22|5200000000|5140000000|65.930000305176|1|2024-09-18|15/08/2024|1.07|1.05|4850000000|4770000000|74.5|1|2024-06-26|15/05/2024|1.01|1|4710000000|4860000000|67.26000213623|1|2024-03-20|15/02/2024|1.17|1.05|5100000000|4960000000|68.629997253418|1|2023-12-20|15/11/2023|1.25|1.15|5140000000|5370000000|66.709999084473|1|2023-09-20|15/08/2023|1.09|1.08|4900000000|4890000000|65.879997253418|1|2023-06-28|15/05/2023|1.12|1.07|5000000000|5170000000|80.900001525879|1|2023-03-23|15/02/2023|0.97|0.92|5100000000|4940000000|79.870002746582|1|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000|87.120002746582|1|2022-09-21|15/08/2022|1.11|1.11|4720000000|4720000000|75.410003662109|1|2022-06-29|15/05/2022|1.12|1.12|4890000000|4890000000|70.26000213623|1|2022-03-23|15/02/2022|0.84|0.84|4540000000|4540000000|62.680000305176|1|2021-12-21|15/11/2021|0.99|0.99|5020000000|5020000000|67.790000915527|1|2021-09-22|15/08/2021|0.99|0.8883|4540000000|4300000000|58.009998321533|1|2021-06-30|15/05/2021|0.91|0.8456|4520000000|4360000000|60.029998779297|1|2021-03-24|15/02/2021|0.82|0.8383|4520000000|4450000000|61.189998626709|1|2020-12-17|15/11/2020|1.06|0.9732|4720000000|4650000000|58.919998168945|1|2020-09-23|15/08/2020|1|0.8777|4360000000|4220000000|57.990001678467|1
2025-04-06 09:21:11|00280|239|/equities/gen-motors|SnP500/R1000VALUE|GM|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US37045V1008|162000|General Motors Company|43.96B|43960000000|44.18|14071602|-0.11|-61.24|42.73-44.73|45.9|995001891|1.41|6.91|187.44B|187440000000|6.45|0.48|1.09|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|61.1|30|105|37|49|4|46|0.0011|0.3779|0.0282|0.108|0.0206|10.2633|0.2563|2025-07-22|15/06/2025||3.1||46430000000|44.180000305176|1|2025-04-29|15/03/2025||2.61||43260000000|44.180000305176|1|2025-01-28|15/12/2024|1.92|1.72|47700000000|42730000000|54.919998168945|1|2024-10-22|15/09/2024|2.96|2.4|48760000000|44740000000|48.930000305176|1|2024-07-23|15/06/2024|3.06|2.71|47970000000|45000000000|49.560001373291|1|2024-04-23|15/03/2024|2.62|2.12|43010000000|40670000000|43.209999084473|1|2024-01-30|15/12/2023|1.24|1.16|43000000000|38660000000|35.389999389648|1|2023-10-24|15/09/2023|2.28|1.88|44100000000|42620000000|29.219999313354|1|2023-07-25|15/06/2023|1.91|1.84|44750000000|41920000000|39.299999237061|1|2023-04-25|15/03/2023|2.21|1.7|40000000000|38400000000|34.290000915527|1|2023-01-31|15/12/2022|2.12|2.12|43110000000|43110000000|36.290000915527|1|2022-10-25|15/09/2022|2.25|2.25|41890000000|41890000000|35.720001220703|1|2022-07-26|15/06/2022|1.14|1.14|35760000000|35760000000|34.520000457764|1|2022-04-26|15/03/2022|2.09|2.09|35980000000|35980000000|39.819999694824|1|2022-02-01|15/12/2021|1.35|1.35|33580000000|33580000000|52.729999542236|1|2021-10-27|15/09/2021|1.52|0.9845|26780000000|30720000000|57.369998931885|1|2021-08-04|15/06/2021|1.97|1.82|34200000000|29920000000|57.880001068115|1|2021-05-05|15/03/2021|2.25|1.05|32500000000|33000000000|55.340000152588|1|2021-02-10|15/12/2020|1.93|1.6|37520000000|37520000000|56.060001373291|1|2020-11-05|15/09/2020|2.83|1.38|35500000000|35430000000|35.240001678467|1
2025-04-06 09:21:21|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|GPC|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US3724601055|63000|Genuine Parts Co|16.21B|16210000000|116.81|1609976|-22.12|-164.45|116.38-119.92|118.68|138782030|0.832|18.05|23.49B|23490000000|6.49|4.12|3.53|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|130.31|14|155|114|49|4|46|-0.0134|0.0233|0.0017|0.0179|0.011|18.4265|0.822|2025-07-17|15/06/2025||2.15||6080000000|116.80999755859|1|2025-04-22|15/03/2025||1.68||5830000000|116.80999755859|1|2025-02-18|15/12/2024|1.61|1.64|5770000000|5730000000|124.90000152588|1|2024-10-22|15/09/2024|1.88|2.42|6000000000|5950000000|143.11999511719|1|2024-07-23|15/06/2024|2.44|2.59|6000000000|6050000000|138.36999511719|1|2024-04-18|15/03/2024|2.22|2.17|5800000000|5840000000|144.07000732422|1|2024-02-15|15/12/2023|2.26|2.2|5590000000|5650000000|144.03999328613|1|2023-10-19|15/09/2023|2.49|2.42|5800000000|5940000000|148.72999572754|1|2023-07-20|15/06/2023|2.44|2.3|5900000000|5970000000|168.07000732422|1|2023-04-20|15/03/2023|2.14|2.03|5770000000|5680000000|166.5|1|2023-02-23|15/12/2022|2.05|1.9|5520000000|5350000000|173.91000366211|1|2022-10-20|15/09/2022|2.23|2.23|5680000000|5680000000|158.9700012207|1|2022-07-27|15/06/2022|2.2|2.2|5600000000|5600000000|142.72999572754|1|2022-04-21|15/03/2022|1.86|1.86|5290000000|5290000000|137.66999816895|1|2022-02-17|15/12/2021|1.79|1.79|4800000000|4800000000|129.96000671387|1|2021-10-21|15/09/2021|1.88|1.64|4820000000|4690000000|129.64999389648|1|2021-07-22|15/06/2021|1.74|1.54|4780000000|4330000000|129.16999816895|1|2021-04-22|15/03/2021|1.5|1.14|4460000000|4300000000|121.23999786377|1|2021-02-17|15/12/2020|1.52|1.35|4250000000|4310000000|101.91999816895|1|2020-10-22|15/09/2020|1.63|1.4|4370000000|4410000000|102.01999664307|1
2025-04-06 09:21:32|00282|39277|/equities/global-payments|SnP500/R1000VALUE|GPN|USD|Industrials|Professional \u0026 Commercial Services|United States|US37940X1028|27000|Global Payments Inc|20.87B|20870000000|84.88|2156410|-32.59|-129.35|84.5-90.23|92.98|245876279|1.05|13.83|10.11B|10110000000|6.18|1|1.18|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|131.13|35|194|92.83|48|4|45|0.0136|0.2512|0.0731|0.0305|0.0346|18.4669|5.2233|2025-08-04|15/06/2025||3.1||2350000000|84.879997253418|1|2025-05-05|15/03/2025||2.73||2200000000|84.879997253418|1|2025-02-13|15/12/2024|2.95|2.97|2290000000|2320000000|108.83000183105|1|2024-10-30|15/09/2024|3.08|3.09|2600000000|2380000000|99.050003051758|1|2024-08-07|15/06/2024|2.93|2.91|2320000000|2320000000|93.019996643066|1|2024-05-01|15/03/2024|2.59|2.57|2420000000|2170000000|122.76999664307|1|2024-02-14|15/12/2023|2.65|2.64|2190000000|2180000000|136.07000732422|1|2023-10-31|15/09/2023|2.75|2.71|2230000000|2230000000|103.80000305176|1|2023-08-01|15/06/2023|2.62|2.59|2200000000|2190000000|110.25|1|2023-05-01|15/03/2023|2.4|2.31|2290000000|2010000000|112.70999908447|1|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000|111.63999938965|1|2022-10-31|15/09/2022|2.48|2.5|2060000000|2060000000|125.30999755859|1|2022-08-01|15/06/2022|2.36|2.36|2060000000|2060000000|122.31999969482|1|2022-05-02|15/03/2022|2.07|2.07|1950000000|1950000000|136.97999572754|1|2022-02-10|15/12/2021|2.13|2.13|1980000000|1980000000|146.36999511719|1|2021-11-02|15/09/2021|2.18|2.18|2000000000|2000000000|145.82000732422|1|2021-08-02|15/06/2021|2.04|2.04|1940000000|1940000000|193.41000366211|1|2021-05-04|15/03/2021|1.82|1.82|1810000000|1810000000|212.4700012207|1|2021-02-08|15/12/2020|1.8|1.8|1750000000|1750000000|198.27000427246|1|2020-10-29|15/09/2020|1.71|1.71|1750000000|1750000000|159.10000610352|1
2025-04-06 09:21:41|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0018|0.0356|0.0067|0.0213|0.0098|12.9398|0|2025-07-23|15/06/2025||3.4||1470000000|117.2200012207|1|2025-04-16|15/03/2025||3.24||1450000000|117.2200012207|1|2025-02-05|15/12/2024|3.14|3.12|1470000000|1480000000|122.41000366211|1|2024-10-23|15/09/2024|3.49|3.06|1460000000|1460000000|111.06999969482|1|2024-07-24|15/06/2024|2.97|2.91|1440000000|1450000000|89.559997558594|1|2024-04-22|15/03/2024|2.78|2.79|1420000000|1420000000|66.73999786377|1|2024-02-07|15/12/2023|2.8|2.73|1420000000|1400000000|121.19000244141|1|2023-10-25|15/09/2023|2.71|2.65|1380000000|1390000000|111.2799987793|1|2023-07-26|15/06/2023|2.61|2.58|1330000000|1310000000|114.08000183105|1|2023-05-03|15/03/2023|2.53|2.47|1320000000|1370000000|107.4700012207|1|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000|120.84999847412|1|2022-10-26|15/09/2022|2.15|2.15|1290000000|1290000000|114.63999938965|1|2022-07-27|15/06/2022|2.07|2.07|1290000000|1290000000|100.65000152588|1|2022-04-20|15/03/2022|1.7|1.7|1310000000|1310000000|102.69000244141|1|2022-02-02|15/12/2021|1.7|1.7|1300000000|1300000000|102.75|1|2021-10-20|15/09/2021|1.78|1.89|1280000000|1270000000|97.480003356934|1|2021-07-21|15/06/2021|1.85|1.82|1270000000|1250000000|93.099998474121|1|2021-04-21|15/03/2021|1.53|1.61|1270000000|1230000000|103.31999969482|1|2021-02-02|15/12/2020|1.74|1.71|1230000000|1200000000|91.330001831055|1|2020-10-21|15/09/2020|1.75|1.76|1200000000|1190000000|83.449996948242|1
2025-04-06 09:21:50|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|GT|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US3825501014|68000|Goodyear Tire \u0026 Rubber Co|2.77B|2770000000|9.7|5917486|-25.1|-13.48|9.44-9.98|10.19|285648724|1.71|40.83|18.88B|18880000000|0.24|||2025-05-02 00:00:00|2025-05-02|strong_buy|neutral|sell|strong_buy|buy|sell|strong_buy|neutral|sell|11.54|8|14|10|48|4|45|-0.0192|-0.2157|-0.012|-0.1173|0.0054|9.8444|0.3482|2025-08-01|15/06/2025||0.2156||4460000000|9.6999998092651|1|2025-05-02|15/03/2025||0.0466||4420000000|9.6999998092651|1|2025-02-14|15/12/2024|0.39|0.3|4940000000|4910000000|8.170000076294|1|2024-11-04|15/09/2024|0.37|0.22|4820000000|4960000000|8.2200002670288|1|2024-07-31|15/06/2024|0.19|0.14|4570000000|4780000000|11.590000152588|1|2024-05-06|15/03/2024|0.1|-0.01|4540000000|4780000000|12.239999771118|1|2024-02-12|15/12/2023|0.47|0.36|5120000000|5380000000|13.460000038147|1|2023-11-06|15/09/2023|0.36|0.19|5140000000|5300000000|12.569999694824|1|2023-08-02|15/06/2023|-0.34|0.12|4870000000|5210000000|16|1|2023-05-04|15/03/2023|-0.29|-0.29|4940000000|4940000000|10.920000076294|1|2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000|11.520000457764|1|2022-10-31|15/09/2022|0.4|0.6|5310000000|5420000000|12.520000457764|1|2022-08-05|15/06/2022|0.46|0.46|5210000000|5210000000|12.569999694824|1|2022-05-06|15/03/2022|0.37|0.37|4910000000|4910000000|13.60000038147|1|2022-02-11|15/12/2021|0.57|0.57|5050000000|5060000000|21.739999771118|1|2021-11-05|15/09/2021|0.72|0.72|4950000000|4950000000|21.450000762939|1|2021-08-06|15/06/2021|0.32|0.32|3990000000|3990000000|15.260000228882|1|2021-04-30|15/03/2021|0.43|0.43|3510000000|3520000000|17.739999771118|1|2021-02-09|15/12/2020|0.44|0.44|3660000000|3660000000|12.729999542236|1|2020-10-30|15/09/2020|0.1|0.1|3470000000|3470000000|9.9300003051758|1
2025-04-06 09:21:59|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|HRB|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US0936711052|4200|H\u0026R Block Inc|7.43B|7430000000|55.52|1527591|18.28|-68.45|54.23-56.83|56.9|133849262|0.71|14.48|3.62B|3620000000|3.85|1.5|2.7|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|62.33|4|70|49|54|4|48|-0.0009|-0.9329|0.1002|-2.2134|1.8322|-6.7181|3.9623|2025-05-13|15/03/2025||5.25||2260000000|55.520000457764|1|2025-02-04|15/12/2024|-1.73|-1.59|179100000|183400000|55.759998321533|1|2024-11-07|15/09/2024|-1.17|-1.21|193800000|188390000|62.520000457764|1|2024-08-15|15/06/2024|1.89|1.74|1060000000|1030000000|56.919998168945|1|2024-05-09|15/03/2024|4.94|4.62|2200000000|2150000000|48.529998779297|1|2024-02-06|15/12/2023|-1.27|-1.56|179080000|169440000|46.990001678467|1|2023-11-07|15/09/2023|-1.05|-1.12|183800000|182070000|41.759998321533|1|2023-08-15|15/06/2023|2.05|1.88|1030000000|1010000000|35.159999847412|1|2023-05-09|15/01/2023|4.14|-0.62|2090000000|547110000|32.159999847412|1|2023-05-09|15/03/2023|4.2|4.47|2100000000|2100000000|32.159999847412|1|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000|39.369998931885|1|2023-01-30|15/10/2022|-1.43|-0.95|166400000|185100000|38.25|1|2022-11-01|15/07/2022|-1.05|-0.26|180000000|346650000|41.150001525879|1|2022-11-01|15/09/2022|-0.99|-1|180000000|186180000|41.150001525879|1|2022-08-09|15/06/2022|1.43|1.24|1050000000|996330000|40.209999084473|1|2022-06-15|15/04/2022|1.41|4.85|1050000000|2422000000|34.380001068115|1|2022-05-10|15/03/2022|4.11|3.75|2060000000|1940000000|24.270000457764|1|2022-03-09|15/01/2022|4.06|-0.638|2060000000|530230000|23.950000762939|1|2021-12-07|15/10/2021|-1.09|-0.94|158800000|163680000|24.120000839233|1|2021-12-06|15/12/2021|||||23.329999923706|1
2025-04-06 09:22:09|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|HAL|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US4062161017|48000|Halliburton Company|17.34B|17340000000|19.98|12070950|-51.55|-41.56|19.59-21.77|22.39|868091623|1.91|7.06|22.94B|22940000000|2.84|0.68|3.4|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|34.04|29|41|28|48|4|45|0.0011|-0.0485|0.0047|0.1819|-0.0018|56.7171|1.4902|2025-07-17|15/06/2025||0.6371||5470000000|19.979999542236|1|2025-04-29|15/03/2025||0.6052||5280000000|19.979999542236|1|2025-01-22|15/12/2024|0.7|0.7|5610000000|5640000000|29.530000686646|1|2024-11-07|15/09/2024|0.73|0.75|5700000000|5830000000|30.5|1|2024-07-19|15/06/2024|0.8|0.8|5800000000|5950000000|36.439998626709|1|2024-04-23|15/03/2024|0.76|0.74|5800000000|5670000000|38.720001220703|1|2024-01-23|15/12/2023|0.86|0.8|5740000000|5780000000|34.430000305176|1|2023-10-24|15/09/2023|0.79|0.77|5800000000|5850000000|41.650001525879|1|2023-07-19|15/06/2023|0.77|0.75|5800000000|5850000000|38.110000610352|1|2023-04-25|15/03/2023|0.72|0.67|5700000000|5500000000|34.470001220703|1|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000|40.569999694824|1|2022-10-25|15/09/2022|0.6|0.6|5360000000|5360000000|34.580001831055|1|2022-07-19|15/06/2022|0.49|0.49|5070000000|5070000000|28.85000038147|1|2022-04-19|15/03/2022|0.35|0.35|4280000000|4280000000|41.639999389648|1|2022-01-24|15/12/2021|0.36|0.36|4280000000|4280000000|27.540000915527|1|2021-10-19|15/09/2021|0.28|0.28|3860000000|3860000000|26.010000228882|1|2021-07-20|15/06/2021|0.26|0.26|3710000000|3710000000|19.360000610352|1|2021-04-21|15/03/2021|0.19|0.19|3450000000|3450000000|19.809999465942|1|2021-01-19|15/12/2020|0.18|0.18|3240000000|3240000000|20.739999771118|1|2020-10-19|15/09/2020|0.11|0.11|2980000000|2980000000|12.25|1
2025-04-06 09:22:17|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|HBI|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US4103451021|39500|Hanesbrands Inc|1.65B|1650000000|4.68|7289149|-8.77|-9.1|4.4-4.82|4.92|353108984|1.75|-21.32|3.51B|3510000000|-0.28|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.757|7|16.3|1|48|4|45|-0.0321|0.4852|-0.0118|-0.2335|0.0005|8.2916|0.9993|2025-08-07|15/06/2025||0.1914||978160000|4.6799998283386|1|2025-05-01|15/03/2025||0.0265||757470000|4.6799998283386|1|2025-02-13|15/12/2024|0.17|0.14|888470000|899730000|7.6700000762939|1|2024-11-07|15/09/2024|0.15|0.12|937000000|936470000|7.0999999046326|1|2024-08-08|15/06/2024|0.15|0.09|995390000|1350000000|5.1999998092651|1|2024-05-09|15/03/2024|-0.11|-0.06|1160000000|1190000000|4.460000038147|1|2024-02-15|15/12/2023|0.03|0.09|1300000000|1360000000|4.7199997901917|1|2023-11-09|15/09/2023|0.1|0.11|1510000000|1540000000|4.2199997901917|1|2023-08-10|15/06/2023|-0.01|-0.01|1440000000|1460000000|5.3299999237061|1|2023-05-03|15/03/2023|-0.1|-0.07|1390000000|1360000000|4.9099998474121|1|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000|8.710000038147|1|2022-11-09|15/09/2022|0.29|0.3|1670000000|1750000000|7.0799999237061|1|2022-08-11|15/06/2022|0.28|0.28|1510000000|1510000000|11.560000419617|1|2022-05-05|15/03/2022|0.34|0.34|1580000000|1580000000|14.180000305176|1|2022-02-03|15/12/2021|0.44|0.44|1750000000|1750000000|15.800000190735|1|2021-11-04|15/09/2021|0.53|0.53|1790000000|1790000000|18.280000686646|1|2021-08-05|15/06/2021|0.47|0.47|1750000000|1750000000|18.35000038147|1|2021-05-11|15/03/2021|0.39|0.39|1510000000|1510000000|21.89999961853|1|2021-02-09|15/12/2020|0.38|0.38|1800000000|1800000000|15.979999542236|1|2020-11-05|15/09/2020|0.42|0.42|1810000000|1810000000|16.370000839233|1
2025-04-06 09:22:27|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|HOG|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US4128221086|5900|Harley-Davidson Inc|2.86B|2860000000|22.98|2475217|-45.4|-43.63|21.15-23.15|23.01|124536850|1.51|6.62|5.19B|5190000000|3.46|0.72|3.13|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.44|15|35|26|49|4|46|0.0158|0.4062|0.0626|0.4934|0.0447|16.94|1.1452|2025-07-24|15/06/2025||1.24||1190000000|22.979999542236|1|2025-04-24|15/03/2025||0.8116||1110000000|22.979999542236|1|2025-02-05|15/12/2024|-0.93|-0.66|688000000|712000000|26.819999694824|1|2024-10-24|15/09/2024|0.91|0.84|1150000000|972720000|34.130001068115|1|2024-07-25|15/06/2024|1.63|1.43|1620000000|1290000000|33.869998931885|1|2024-04-25|15/03/2024|1.72|1.52|1730000000|1350000000|39.439998626709|1|2024-02-08|15/12/2023|0.18|0.03|1050000000|876140000|34.540000915527|1|2023-10-26|15/09/2023|1.38|1.36|1550000000|1360000000|28.819999694824|1|2023-07-27|15/06/2023|1.22|1.25|1450000000|1330000000|37.669998168945|1|2023-04-27|15/03/2023|2.04|1.4|1790000000|1360000000|36.900001525879|1|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000|46.720001220703|1|2022-10-26|15/09/2022|1.78|1.78|1440000000|1440000000|37.119998931885|1|2022-07-28|15/06/2022|1.46|1.46|1270000000|1270000000|34.299999237061|1|2022-04-27|15/03/2022|1.45|1.45|1300000000|1300000000|36.490001678467|1|2022-02-08|15/12/2021|0.15|0.15|816020000|816020000|36.119998931885|1|2021-10-27|15/09/2021|1.18|1.18|1160000000|1160000000|35.470001220703|1|2021-07-21|15/06/2021|1.41|1.41|1330000000|1330000000|43.799999237061|1|2021-04-19|15/03/2021|1.68|0.8952|1420000000|1260000000|40.380001068115|1|2021-02-02|15/12/2020|-0.44|-0.44|530960000|530960000|40.150001525879|1|2020-10-27|15/09/2020|1.05|1.05|964030000|964030000|29|1
2025-04-06 09:22:36|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|HIG|USD|Financials|Insurance|United States|US4165151048|19100|Hartford Financial Services Group|32.41B|32409999999.999996|113.57|1774535|10.01|-125.08|113.04-121.15|123.44|285386985|0.91|10.85|26.56B|26560000000|10.51|2.08|1.83|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|130.18|19|150|115|42|4|39|-0.0002|0.0273|-0.0044|0.1655|0.017|12.3441|0.8241|2025-07-24|15/06/2025||2.86||6790000000|113.56999969482|1|2025-04-24|15/03/2025||2.23||6660000000|113.56999969482|1|2025-01-30|15/12/2024|2.94|2.67|6890000000|6910000000|113.5|1|2024-10-24|15/09/2024|2.53|2.53|6750000000|6690000000|119.84999847412|1|2024-07-25|15/06/2024|2.5|2.24|6490000000|6020000000|101.94000244141|1|2024-04-25|15/03/2024|2.34|2.47|6420000000|6530000000|99.860000610352|1|2024-02-01|15/12/2023|3.06|2.43|6400000000|5840000000|86.959999084473|1|2023-10-26|15/09/2023|2.29|1.97|6170000000|6170000000|71.889999389648|1|2023-07-27|15/06/2023|1.88|1.84|6050000000|6050000000|75.660003662109|1|2023-04-27|15/03/2023|1.68|1.76|5910000000|5880000000|68.470001220703|1|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000|76.029998779297|1|2022-10-27|15/09/2022|1.44|1.4|5580000000|5590000000|69.25|1|2022-07-28|15/06/2022|2.15|2.15|5370000000|5370000000|64.339996337891|1|2022-04-28|15/03/2022|1.66|1.66|5390000000|5390000000|69.98999786377|1|2022-02-03|15/12/2021|2.02|2.02|5820000000|5820000000|73.120002746582|1|2021-10-28|15/09/2021|1.26|1.26|5690000000|5690000000|72.809997558594|1|2021-07-28|15/06/2021|2.33|2.33|5590000000|5590000000|61.900001525879|1|2021-04-22|15/03/2021|0.56|0.56|5300000000|5300000000|67.449996948242|1|2021-02-04|15/12/2020|1.76|1.76|5330000000|5330000000|49.430000305176|1|2020-10-29|15/09/2020|1.46|1.46|5170000000|5170000000|37.349998474121|1
2025-04-06 09:22:42|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0172|0.1977|0.011|3.6233|0.075|84.6827|0|2025-07-30|15/06/2025||1.02||954120000|53.959999084473|1|2025-04-24|15/03/2025||0.6853||771150000|53.959999084473|1|2025-02-20|15/12/2024|0.46|0.36|1100000000|1020000000|61.139999389648|1|2024-10-24|15/09/2024|1.73|1.31|1280000000|1300000000|70.330001831055|1|2024-07-25|15/06/2024|1.22|0.78|995300000|941380000|59.419998168945|1|2024-04-24|15/03/2024|0.61|0.28|757300000|749480000|58.139999389648|1|2024-02-13|15/12/2023|0.38|0.65|1290000000|1350000000|51.290000915527|1|2023-10-26|15/09/2023|1.64|1.77|1500000000|1640000000|54.75|1|2023-08-03|15/06/2023|0.49|0.56|1210000000|1110000000|64.370002746582|1|2023-04-27|15/03/2023|0.01|0.003|1000000000|877100000|51.409999847412|1|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000|58.380001068115|1|2022-10-18|15/09/2022|1.42|1.42|1680000000|1680000000|67.709999084473|1|2022-07-19|15/06/2022|1.15|1.15|1340000000|1340000000|79.419998168945|1|2022-04-19|15/03/2022|0.57|0.57|1160000000|1160000000|83.529998779297|1|2022-02-07|15/12/2021|1.21|1.21|2010000000|2010000000|93.919998168945|1|2021-10-26|15/09/2021|1.96|1.96|1970000000|1970000000|88.5|1|2021-07-26|15/06/2021|1.05|1.05|1320000000|1320000000|92.410003662109|1|2021-04-27|15/03/2021|1|1|1110000000|1110000000|97.019996643066|1|2021-02-08|15/12/2020|1.27|1.27|1720000000|1720000000|97.279998779297|1|2020-10-26|15/09/2020|1.88|1.88|1780000000|1780000000|92|1
2025-04-06 09:22:50|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|HCA|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US40412C1018|271000|HCA Holdings Inc|81.65B|81650000000|331.65|1688169|0.87|-417.14|330.28-348.66|349.14|246203301|1.65|14.97|70.6B|70600000000|22.27|2.88|0.87|2025-04-18 00:00:00|2025-04-18|sell|strong_buy|buy|buy|strong_buy|buy|neutral|strong_buy|buy|374.89|25|438|316|44|4|41|0.0059|0.0631|0.0061|0.0692|0.0179|13.1537|0.7351|2025-07-23|15/06/2025||6.29||18440000000|331.64999389648|1|2025-04-18|15/03/2025||5.78||18260000000|331.64999389648|1|2025-01-24|15/12/2024|6.22|6.14|18290000000|18230000000|325.35998535156|1|2024-10-25|15/09/2024|4.88|4.96|17490000000|17540000000|398.89999389648|1|2024-07-23|15/06/2024|5.53|4.93|17490000000|17050000000|325.38000488281|1|2024-04-26|15/03/2024|5.93|5.06|17340000000|16810000000|314.11999511719|1|2024-01-30|15/12/2023|5.9|5.05|17300000000|16510000000|286.73001098633|1|2023-10-24|15/09/2023|3.91|3.98|16210000000|15830000000|240.94000244141|1|2023-07-27|15/06/2023|4.29|4.25|15860000000|15630000000|282.17999267578|1|2023-04-21|15/03/2023|4.85|3.93|15590000000|15270000000|270.7799987793|1|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000|254.85000610352|1|2022-10-21|15/09/2022|3.93|3.93|14970000000|14970000000|208.61000061035|1|2022-07-22|15/06/2022|4.21|4.21|14820000000|14820000000|181.30999755859|1|2022-04-22|15/03/2022|4.12|4.12|14950000000|14950000000|269.44000244141|1|2022-01-27|15/12/2021|4.42|4.42|15060000000|15060000000|240|1|2021-10-22|15/09/2021|4.57|4.57|15280000000|15280000000|260|1|2021-07-20|15/06/2021|4.37|4.37|14440000000|14440000000|217.63000488281|1|2021-04-22|15/03/2021|4.14|4.14|13980000000|13980000000|197.5299987793|1|2021-02-02|15/12/2020|4.13|4.13|14290000000|14290000000|166.92999267578|1|2020-10-26|15/09/2020|1.92|1.92|13310000000|13310000000|136.58999633789|1
2025-04-06 09:23:01|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|DOC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US42250P1030|387|Healthpeak Properties Inc|12.89B|12890000000|18.43|4831469|-1.07|-23.26|18.38-19.33|19.46|699565576|1.12|51.94|2.7B|2700000000|0.36|1.22|6.62|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.68|20|29|22|49|4|46|-0.0088|0.3617|0.0592|0.6733|0.0079|38.1524|9.6141|2025-07-24|15/06/2025||0.0541||689940000|18.430000305176|1|2025-04-24|15/03/2025||0.0519||683390000|18.430000305176|1|2025-02-03|15/12/2024|0.01|0.0468|697990000|689410000|20.659999847412|1|2024-10-24|15/09/2024|0.12|0.071|700400000|682510000|23.120000839233|1|2024-07-25|15/06/2024|0.21|0.1001|695500000|665110000|20.760000228882|1|2024-04-25|15/03/2024|0.01|0.01|606560000|606560000|18.629999160767|1|2024-02-08|15/12/2023|0.13|0.1|553650000|559460000|17.870000839233|1|2023-10-30|15/09/2023|0.12|0.12|556240000|556240000|16.420000076294|1|2023-07-27|15/06/2023|0.09|0.11|545430000|535920000|22.209999084473|1|2023-04-27|15/03/2023|0.22|0.08|525680000|519950000|20.770000457764|1|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000|27.420000076294|1|2022-11-01|15/09/2022|0.43|0.09|520410000|481940000|23.729999542236|1|2022-08-02|15/06/2022|0.13|0.13|517930000|517930000|27.549999237061|1|2022-05-03|15/03/2022|0.13|0.13|498370000|498370000|32.220001220703|1|2022-02-08|15/12/2021|0.05|0.05|483210000|483210000|32.549999237061|1|2021-11-02|15/09/2021|0.1|0.0956|481470000|471210000|35.580001831055|1|2021-08-03|15/06/2021|0.51|0.1436|476240000|473920000|36.659999847412|1|2021-05-04|15/03/2021|0.27|0.0796|455280000|501160000|34.150001525879|1|2021-02-09|15/12/2020|0.27|0.0508|431700000|597220000|30.260000228882|1|2020-11-02|15/09/2020|-0.12|0.0264|597740000|592130000|26.969999313354|1
2025-04-06 09:23:11|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|HP|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US4234521015|7000|Helmerich and Payne Inc|1.97B|1970000000|19.82|1704802|-54.42|-43.7|19.53-21.8|22.71|99378608|0.98|6.51|2.76B|2760000000|3.03|1|5.05|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.4|17|43|24|49|4|46|-0.0107|0.082|0.0938|0.0471|0.0318|-26.9447|2.1857|2025-07-23|15/06/2025||0.6634||1030000000|19.819999694824|1|2025-05-07|15/03/2025||0.6585||992220000|19.819999694824|1|2025-02-05|15/12/2024|0.71|0.69|677300000|691490000|32.590000152588|1|2024-11-13|15/09/2024|0.76|0.78|694000000|695990000|36.090000152588|1|2024-07-24|15/06/2024|0.88|0.77|695140000|670780000|37.554962158203|1|2024-04-24|15/03/2024|0.84|0.85|688000000|682510000|41.926536560059|1|2024-01-29|15/12/2023|0.97|0.73|677000000|661810000|35.525703430176|1|2023-11-08|15/09/2023|0.69|0.72|659610000|662170000|37.630409240723|1|2023-07-26|15/06/2023|0.93|0.9|723960000|706250000|41.456977844238|1|2023-04-26|15/03/2023|1.55|1.07|769220000|749730000|33.654209136963|1|2023-01-30|15/12/2022|1.11|1.11|719640000|719640000|47.407688140869|1|2022-11-16|15/09/2022|0.45|0.45|631330000|631330000|51.012176513672|1|2022-07-27|15/06/2022|0.27|0.27|550230000|550230000|40.439926147461|1|2022-04-27|15/03/2022|-0.17|-0.17|467600000|467600000|40.668106079102|1|2022-01-31|15/12/2021|-0.45|-0.45|409780000|409780000|27.952909469604|1|2021-11-17|15/09/2021|-0.62|-0.62|343810000|343810000|32.022003173828|1|2021-07-28|15/06/2021|-0.57|-0.57|332210000|332210000|28.896467208862|1|2021-04-29|15/03/2021|-0.6|-0.6|296170000|296170000|26.567058563232|1|2021-02-09|15/12/2020|-0.82|-0.82|246380000|246380000|26.798833847046|1|2020-11-19|15/09/2020|-0.74|-0.74|208270000|208270000|19.681015014648|1
2025-04-06 09:23:22|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|HSIC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8064071025|25000|Henry Schein Inc|8.13B|8130000000.000001|65.47|1894685|-9.72|-82.49|63-66.36|66.59|124176781|0.9|21.43|12.67B|12670000000|3.08|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.38|15|90|55|49|4|46|-0.0083|0.2674|0.0133|-0.0036|0.0133|19.364|0.9161|2025-08-05|15/06/2025||1.2||3220000000|65.470001220703|1|2025-05-13|15/03/2025||1.12||3240000000|65.470001220703|1|2025-02-25|15/12/2024|1.19|1.23|3190000000|3350000000|77.639999389648|1|2024-11-05|15/09/2024|1.32|1.17|3170000000|3240000000|72.330001831055|1|2024-08-06|15/06/2024|1.23|1.22|3140000000|3270000000|69.559997558594|1|2024-05-07|15/03/2024|1.1|1.02|3170000000|3210000000|68.529998779297|1|2024-02-27|15/12/2023|0.66|0.7|3000000000|3040000000|80.569999694824|1|2023-11-13|15/09/2023|1.32|1.32|3160000000|3210000000|64.069999694824|1|2023-08-07|15/06/2023|1.31|1.28|3100000000|3130000000|78.089996337891|1|2023-05-09|15/03/2023|1.21|1.23|3100000000|3090000000|79.800003051758|1|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000|88.639999389648|1|2022-11-01|15/09/2022|1.15|1.15|3100000000|3200000000|68.459999084473|1|2022-08-02|15/06/2022|1.16|1.16|3030000000|3030000000|78.389999389648|1|2022-05-03|15/03/2022|1.3|1.3|3180000000|3180000000|80.449996948242|1|2022-02-15|15/12/2021|1.07|1.07|3330000000|3330000000|75.790000915527|1|2021-11-02|15/09/2021|1.1|0.9474|3180000000|2940000000|76.650001525879|1|2021-08-03|15/06/2021|1.11|0.9758|2970000000|2870000000|81.230003356934|1|2021-05-04|15/03/2021|1.24|0.8423|2920000000|2800000000|74.01000213623|1|2021-02-17|15/12/2020|1|0.9862|3170000000|2890000000|70.580001831055|1|2020-11-02|15/09/2020|1.03|0.7873|2840000000|2470000000|63.580001831055|1
2025-04-06 09:23:33|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0031|0.0091|-0.002|0.0664|0.0217|24.2776|0|2025-07-24|15/06/2025||1.25||2480000000|162.24000549316|1|2025-05-01|15/03/2025||1.97||2840000000|162.24000549316|1|2025-02-06|15/12/2024|2.69|2.38|2890000000|2840000000|145.91999816895|1|2024-11-07|15/09/2024|2.34|2.56|2990000000|3080000000|176.82000732422|1|2024-08-01|15/06/2024|1.27|1.43|2070000000|2300000000|197.47999572754|1|2024-05-03|15/03/2024|3.07|2.76|3250000000|3110000000|195.88000488281|1|2024-02-08|15/12/2023|2.02|1.95|2660000000|2720000000|194.25999450684|1|2023-10-26|15/09/2023|2.6|2.46|3030000000|2960000000|194.4700012207|1|2023-07-27|15/06/2023|2.01|1.91|2490000000|2500000000|240.44000244141|1|2023-04-27|15/03/2023|2.96|2.67|2990000000|2900000000|261.75|1|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000|225.30000305176|1|2022-11-04|15/09/2022|2.17|2.10|2730000000|2617000000|232.08999633789|1|2022-07-28|15/06/2022|1.8|1.8|2370000000|2370000000|218.22999572754|1|2022-04-28|15/03/2022|2.53|2.53|2670000000|2670000000|222.24000549316|1|2022-02-03|15/12/2021|1.69|1.69|2330000000|2330000000|198.53999328613|1|2021-10-28|15/09/2021|2.1|2.1|2360000000|2360000000|179.50999450684|1|2021-07-29|15/06/2021|1.47|1.47|1990000000|1990000000|176.5|1|2021-04-29|15/03/2021|1.92|1.92|2300000000|2300000000|158.86000061035|1|2021-02-04|15/12/2020|1.49|1.49|2190000000|2190000000|146.58000183105|1|2020-11-06|15/09/2020|1.86|1.86|2220000000|2220000000|144.60000610352|1
2025-04-06 09:23:43|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|HES|USD|Energy|Oil \u0026 Gas|United States|US42809H1077|1797|Hess Corporation|41.01B|41010000000|133.56|2083548|-15.17|-163.98|133.44-144.85|148.38|307062660|1.22|14.94|12.66B|12660000000|9.03|2|1.5|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|sell|buy|sell|strong_sell|neutral|neutral|170|16|199|146|49|4|46|-0.0003|-0.1112|0.1223|-0.2277|0.0389|4.922|3.1017|2025-07-23|15/06/2025||1.71||2850000000|133.55999755859|1|2025-04-23|15/03/2025||1.73||2850000000|133.55999755859|1|2025-01-29|15/12/2024|1.63|1.49|3230000000|2960000000|145.05000305176|1|2024-10-30|15/09/2024|2.14|1.85|3200000000|2990000000|134.58999633789|1|2024-07-31|15/06/2024|2.62|2.57|3250000000|3230000000|151.69000244141|1|2024-04-25|15/03/2024|3.16|1.72|3340000000|2960000000|159.13000488281|1|2024-01-31|15/12/2023|1.63|1.46|3010000000|2780000000|143.52000427246|1|2023-10-25|15/09/2023|1.89|1.16|2840000000|2650000000|155.2200012207|1|2023-07-26|15/06/2023|0.65|0.59|2320000000|2400000000|147.33999633789|1|2023-04-26|15/03/2023|1.3|1.09|2450000000|2490000000|141.16999816895|1|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000|153.88000488281|1|2022-10-26|15/09/2022|1.89|1.89|3160000000|3160000000|135.75|1|2022-07-27|15/06/2022|2.15|2.15|2990000000|2990000000|105.23999786377|1|2022-04-27|15/03/2022|1.3|1.3|2370000000|2370000000|101.48000335693|1|2022-01-26|15/12/2021|0.85|0.85|2260000000|2260000000|91.5|1|2021-10-27|15/09/2021|0.28|0.2549|1810000000|1520000000|89.169998168945|1|2021-07-28|15/06/2021|0.24|0.1422|1600000000|1490000000|74.059997558594|1|2021-04-28|15/03/2021|0.82|0.3328|1920000000|1620000000|70.449996948242|1|2021-01-27|15/12/2020|-0.58|-0.657|1420000000|1160000000|57.189998626709|1|2020-10-28|15/09/2020|-0.71|-0.672|1180000000|1170000000|37.400001525879|1
2025-04-06 09:23:53|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|HPE|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US42824C1099|61000|Hewlett Packard Enterprise Co|16.8B|16800000000|12.79|19399883|-28.94|-24.66|11.97-13.31|13.68|1313578244|1.23|5.98|31.23B|31230000000|2.11|0.52|4.07|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.14|16|26|15|39|4|37|-0.0009|0.0362|-0.0055|0.025|-0.0085|9.1724|0.6632|2025-06-03|15/04/2025||0.3357||7490000000|12.789999961853|1|2025-03-06|15/01/2025|0.49|0.5|7850000000|7810000000|18.889999389648|1|2024-12-05|15/10/2024|0.58|0.56|8500000000|8260000000|21.760000228882|1|2024-09-04|15/07/2024|0.5|0.47|7710000000|7660000000|19.059999465942|1|2024-06-04|15/04/2024|0.42|0.39|7200000000|6830000000|17.950000762939|1|2024-02-29|15/01/2024|0.48|0.48|6760000000|6760000000|14.859999656677|1|2023-11-28|15/10/2023|0.52|0.5|7350000000|7350000000|15.60000038147|1|2023-08-29|15/07/2023|0.49|0.47|7000000000|6990000000|16.790000915527|1|2023-05-30|15/04/2023|0.52|0.49|7000000000|7310000000|15.340000152588|1|2023-03-02|15/01/2023|0.63|0.54|7800000000|7440000000|15.539999961853|1|2022-11-29|15/10/2022|0.57|0.57|7900000000|7400000000|15.550000190735|1|2022-08-30|15/07/2022|0.48|0.48|6950000000|6950000000|13.720000267029|1|2022-06-01|15/04/2022|0.44|0.44|6710000000|6710000000|15.60000038147|1|2022-03-01|15/01/2022|0.53|0.53|6960000000|6960000000|15.920000076294|1|2021-11-30|15/10/2021|0.52|0.52|7350000000|7350000000|14.609999656677|1|2021-09-02|15/07/2021|0.47|0.47|6900000000|6900000000|15.340000152588|1|2021-06-01|15/04/2021|0.46|0.46|6700000000|6700000000|15.960000038147|1|2021-03-02|15/01/2021|0.52|0.52|6830000000|6830000000|14.60000038147|1|2020-12-01|15/10/2020|0.37|0.37|7210000000|7210000000|11.039999961853|1|2020-08-25|15/07/2020|0.32|0.32|6820000000|6820000000|9.6199998855591|1
2025-04-06 09:24:04|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|HLT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US43300A2033|181000|Hilton Worldwide Holdings Inc|50.25B|50250000000|208.85|1952340|-1.34|-275.22|207.21-216.16|217.38|240596519|1.3|33.68|4.75B|4750000000|6.19|0.6|0.29|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|264.71|26|312|225|46|4|43|0.0079|-0.1079|0.0056|0.5878|0.0262|74.4719|3.2093|2025-07-23|15/06/2025||2.13||3190000000|208.85000610352|1|2025-04-29|15/03/2025||1.62||2730000000|208.85000610352|1|2025-02-06|15/12/2024|1.76|1.67|2780000000|2770000000|257.85000610352|1|2024-10-23|15/09/2024|1.92|1.85|2870000000|2900000000|238.13000488281|1|2024-08-07|15/06/2024|1.91|1.86|2950000000|2910000000|207.11999511719|1|2024-04-24|15/03/2024|1.53|1.42|2570000000|2530000000|197.03999328613|1|2024-02-07|15/12/2023|1.68|1.56|2610000000|2600000000|194.61999511719|1|2023-10-25|15/09/2023|1.67|1.66|2670000000|2620000000|149.64999389648|1|2023-07-26|15/06/2023|1.63|1.58|2660000000|2560000000|151.13000488281|1|2023-04-26|15/03/2023|1.24|1.13|2290000000|2190000000|146.33000183105|1|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000|147.2799987793|1|2022-10-26|15/09/2022|1.31|1.31|2370000000|2370000000|130.63999938965|1|2022-07-27|15/06/2022|1.29|1.29|2240000000|2240000000|120.2200012207|1|2022-05-03|15/03/2022|0.71|0.71|1720000000|1720000000|155.41000366211|1|2022-02-16|15/12/2021|0.72|0.72|1840000000|1840000000|158|1|2021-10-27|15/09/2021|0.78|0.78|1750000000|1750000000|144.44999694824|1|2021-07-29|15/06/2021|0.56|0.56|1330000000|1330000000|129.5299987793|1|2021-05-05|15/03/2021|0.02|0.02|874000000|874000000|128.25|1|2021-02-17|15/12/2020|-0.1|-0.1|890000000|890000000|113.61000061035|1|2020-11-04|15/09/2020|0.06|0.06|933000000|933000000|90.650001525879|1
2025-04-06 09:24:14|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|HOLX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4364401012|7063|Hologic Inc|13.66B|13660000000|60.86|2539295|-21.95|-84.67|60.37-63|61.69|224389612|0.98|19.4|4.04B|4040000000|3.18|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|78.03|21|90|65|48|4|45|-0.0007|0.0572|0.0461|0.054|0.028|17.6987|3.2253|2025-07-23|15/06/2025||1.1||1030000000|60.860000610352|1|2025-05-01|15/03/2025||1.02||1000000000|60.860000610352|1|2025-02-05|15/12/2024|1.03|1.01|1020000000|1030000000|71.580001831055|1|2024-11-04|15/09/2024|1.01|1.01|987900000|978270000|82.330001831055|1|2024-07-29|15/06/2024|1.06|1.02|1010000000|1000000000|78.629997253418|1|2024-05-02|15/03/2024|1.03|0.98|1020000000|1020000000|76.279998779297|1|2024-02-01|15/12/2023|0.98|0.95|1010000000|986950000|74.440002441406|1|2023-11-09|15/09/2023|0.89|0.84|945300000|940030000|68.269996643066|1|2023-07-31|15/06/2023|0.93|0.89|984400000|959920000|80.690002441406|1|2023-05-01|15/03/2023|1.06|0.88|1030000000|956450000|86.01000213623|1|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000|81.370002746582|1|2022-10-31|15/09/2022|0.82|0.63|953300000|864850000|66.930000305176|1|2022-07-27|15/06/2022|0.95|0.95|1000000000|1000000000|70.059997558594|1|2022-04-27|15/03/2022|2.07|2.07|1440000000|1440000000|70.540000915527|1|2022-02-02|15/12/2021|2.17|2.17|1470000000|1470000000|70.529998779297|1|2021-11-01|15/09/2021|1.61|1.61|1320000000|1320000000|73.309997558594|1|2021-07-28|15/06/2021|1.33|1.33|1170000000|1170000000|72.190002441406|1|2021-04-28|15/03/2021|2.59|2.59|1540000000|1540000000|72.849998474121|1|2021-01-27|15/12/2020|2.86|2.86|1610000000|1610000000|74.519996643066|1|2020-11-04|15/09/2020|2.07|2.07|1350000000|1350000000|71.919998168945|1
2025-04-06 09:24:22|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|HRL|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4404521001|20000|Hormel Foods Corporation|16.9B|16899999999.999998|30.74|3140279|-11.41|-36.86|30.58-32.07|31.44|549912501|0.21|22.35|11.91B|11910000000|1.38|1.16|3.77|2025-05-29 00:00:00|2025-05-29|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|31.43|12|36|27|48|4|46|-0.0023|0.1806|-0.0097|0.0046|0.0094|22.0304|2.0146|2025-05-29|15/04/2025||0.355||2920000000|30.739999771118|1|2025-02-27|15/01/2025|0.35|0.39|2990000000|2960000000|28.729999542236|1|2024-12-04|15/10/2024|0.42|0.43|3100000000|3150000000|31.819999694824|1|2024-09-04|15/07/2024|0.37|0.36|2900000000|2960000000|33.139999389648|1|2024-05-30|15/04/2024|0.38|0.36|2890000000|2970000000|34.099998474121|1|2024-02-29|15/01/2024|0.41|0.41|3000000000|3000000000|30.829999923706|1|2023-11-29|15/10/2023|0.42|0.44|3200000000|3260000000|31.950000762939|1|2023-08-31|15/07/2023|0.4|0.41|3000000000|3060000000|39.659999847412|1|2023-06-01|15/04/2023|0.4|0.39|3000000000|3060000000|38.25|1|2023-03-02|15/01/2023|0.4|0.46|3000000000|3090000000|43.830001831055|1|2022-11-30|15/10/2022|0.51|0.5|3300000000|3380000000|48.189998626709|1|2022-09-01|15/07/2022|0.4|0.4|3030000000|3030000000|50.279998779297|1|2022-06-02|15/04/2022|0.48|0.48|3100000000|3100000000|48.279998779297|1|2022-03-01|15/01/2022|0.44|0.44|3040000000|3040000000|47.639999389648|1|2021-12-09|15/10/2021|0.51|0.51|3450000000|3450000000|42.790000915527|1|2021-09-02|15/07/2021|0.39|0.39|2860000000|2860000000|45.669998168945|1|2021-05-20|15/04/2021|0.42|0.42|2610000000|2610000000|45.970001220703|1|2021-02-18|15/01/2021|0.41|0.41|2460000000|2460000000|46.959999084473|1|2020-11-24|15/10/2020|0.43|0.43|2420000000|2420000000|50.029998779297|1|2020-08-25|15/07/2020|0.37|0.37|2380000000|2380000000|52.639999389648|1
2025-04-06 09:24:30|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0039|0.219|0.0047|0.1158|0.0487|19.5949|0|2025-07-30|15/06/2025||0.2435||1520000000|13.140000343323|1|2025-04-30|15/03/2025||0.2674||1550000000|13.140000343323|1|2025-02-19|15/12/2024|0.15|0.13|1430000000|1370000000|17.049999237061|1|2024-11-06|15/09/2024|0.12|0.1|1320000000|1290000000|17.64999961853|1|2024-07-31|15/06/2024|0.34|0.31|1470000000|1470000000|17.799999237061|1|2024-05-01|15/03/2024|0.38|0.3|1470000000|1420000000|18.870000839233|1|2024-02-21|15/12/2023|0.19|0.19|1320000000|1290000000|19.659999847412|1|2023-11-01|15/09/2023|0.16|0.11|1210000000|1210000000|15.288125038147|1|2023-08-02|15/06/2023|0.29|0.33|1390000000|1420000000|18.162055969238|1|2023-05-03|15/03/2023|0.4|0.24|1380000000|1310000000|15.781928062439|1|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000|18.300321578979|1|2022-11-02|15/09/2022|0.16|0.19|1190000000|1180000000|18.391056060791|1|2022-08-03|15/06/2022|0.36|0.36|1380000000|1380000000|16.869844436646|1|2022-05-04|15/03/2022|0.16|0.16|1070000000|1070000000|19.385694503784|1|2022-02-16|15/12/2021|0.45|0.45|998000000|998000000|18.719999313354|1|2021-11-03|15/09/2021|-0.17|-0.17|844000000|844000000|17.370000839233|1|2021-08-03|15/06/2021|-0.09|-0.09|649000000|649000000|15.800000190735|1|2021-05-04|15/03/2021|-0.22|-0.22|399000000|399000000|18.069999694824|1|2021-02-18|15/12/2020|-0.09|-0.09|267000000|267000000|15.659999847412|1|2020-11-04|15/09/2020|-0.44|-0.44|198000000|198000000|11.380000114441|1
2025-04-06 09:24:38|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|-0.0064|0.0058|0.0077|0.0119|-0.0097|8.4513|0|2025-05-28|15/04/2025||0.7987||13110000000|22.610000610352|1|2025-02-27|15/01/2025|0.74|0.74|13500000000|13380000000|33.830001831055|1|2024-11-26|15/10/2024|0.93|0.93|14100000000|13990000000|39.299999237061|1|2024-08-28|15/07/2024|0.83|0.86|13520000000|13370000000|35.599998474121|1|2024-05-29|15/04/2024|0.82|0.81|12800000000|12590000000|33.139999389648|1|2024-02-28|15/01/2024|0.81|0.81|13200000000|13570000000|28.829999923706|1|2023-11-21|15/10/2023|0.9|0.9|13800000000|13820000000|27.989999771118|1|2023-08-29|15/07/2023|0.86|0.86|13200000000|13380000000|31.329999923706|1|2023-05-30|15/04/2023|0.8|0.76|12900000000|13090000000|31.299999237061|1|2023-02-28|15/01/2023|0.75|0.74|13800000000|14150000000|29.389999389648|1|2022-11-22|15/10/2022|0.85|0.85|14800000000|14840000000|29.159999847412|1|2022-08-30|15/07/2022|1.04|1.04|14660000000|14660000000|31.530000686646|1|2022-05-31|15/04/2022|1.08|1.08|16490000000|16490000000|38.75|1|2022-02-28|15/01/2022|1.1|1.1|17030000000|17030000000|34.450000762939|1|2021-11-23|15/10/2021|0.94|0.94|16680000000|16680000000|31.930000305176|1|2021-08-26|15/07/2021|1|1|15290000000|15290000000|29.389999389648|1|2021-05-27|15/04/2021|0.93|0.93|15880000000|15880000000|32.169998168945|1|2021-02-25|15/01/2021|0.92|0.92|15650000000|15650000000|27.969999313354|1|2020-11-24|15/10/2020|0.62|0.62|15260000000|15260000000|21.190000534058|1|2020-08-27|15/07/2020|0.49|0.49|14290000000|14290000000|18.329999923706|1
2025-04-06 09:24:49|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|HUM|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US4448591028|65680|Humana Inc|30.63B|30630000000|253.77|1596653|-18.95|-406.46|253.09-270.71|265.48|120692633|0.56|25.81|117.76B|117760000000|10.01|3.54|1.39|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|296.92|26|402.23|241|49|4|46|0.0032|0.0354|0.0048|-1.3642|0.0241|1.4361|0.5035|2025-07-30|15/06/2025||6.1||31690000000|253.77000427246|1|2025-04-30|15/03/2025||9.96||32130000000|253.77000427246|1|2025-02-11|15/12/2024|-2.16|-2.13|29210000000|28720000000|266.79998779297|1|2024-10-30|15/09/2024|4.16|3.38|29400000000|28670000000|257.76998901367|1|2024-07-31|15/06/2024|6.96|5.87|29540000000|28530000000|404.51998901367|1|2024-04-24|15/03/2024|7.23|6.12|29330000000|28520000000|327.98001098633|1|2024-01-25|15/12/2023|-0.11|-0.11|26460000000|26460000000|402.39999389648|1|2023-11-01|15/09/2023|7.78|7.16|26420000000|25570000000|523.69000244141|1|2023-08-02|15/06/2023|8.94|8.83|26750000000|26210000000|458.10998535156|1|2023-04-26|15/03/2023|9.38|9.29|26740000000|26410000000|501.69000244141|1|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000|511.70001220703|1|2022-11-02|15/09/2022|6.88|6.26|22750000000|22750000000|554.48999023438|1|2022-07-27|15/06/2022|8.67|8.67|23660000000|23660000000|492.2799987793|1|2022-04-27|15/03/2022|8.04|8.04|23970000000|23970000000|430.5|1|2022-02-02|15/12/2021|1.24|1.24|21050000000|21050000000|390.67999267578|1|2021-11-03|15/09/2021|4.83|4.83|20870000000|20870000000|457.10998535156|1|2021-07-28|15/06/2021|6.89|6.89|20650000000|20650000000|467.5|1|2021-04-28|15/03/2021|7.67|7.67|20670000000|20670000000|448.79998779297|1|2021-02-03|15/12/2020|-2.3|-2.3|19060000000|19060000000|376.98999023438|1|2020-11-03|15/09/2020|3.08|3.08|18820000000|20080000000|408.57998657227|1
2025-04-06 09:24:58|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0045|0.0144|0.0322|-0.0198|0.024|12.3553|0|2025-07-18|15/06/2025||0.3426||1950000000|12.60000038147|1|2025-04-17|15/03/2025||0.314||1890000000|12.60000038147|1|2025-01-17|15/12/2024|0.34|0.31|1970000000|1880000000|16.840000152588|1|2024-10-17|15/09/2024|0.33|0.3|1890000000|1860000000|15.840000152588|1|2024-07-19|15/06/2024|0.3|0.28|1820000000|1810000000|14.300000190735|1|2024-04-19|15/03/2024|0.28|0.24|1770000000|1740000000|13.180000305176|1|2024-01-19|15/12/2023|0.27|0.13|1720000000|1770000000|12.239999771118|1|2023-10-20|15/09/2023|0.36|0.32|1890000000|1820000000|10.029999732971|1|2023-07-21|15/06/2023|0.35|0.34|1840000000|1840000000|11.859999656677|1|2023-04-20|15/03/2023|0.38|0.37|1960000000|1900000000|11.840000152588|1|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000|14.020000457764|1|2022-10-21|15/09/2022|0.39|0.39|1910000000|1910000000|13.199999809265|1|2022-07-21|15/06/2022|0.35|0.35|1750000000|1750000000|12.960000038147|1|2022-04-21|15/03/2022|0.29|0.29|1650000000|1650000000|14.239999771118|1|2022-01-21|15/12/2021|0.26|0.26|1650000000|1660000000|16.680000305176|1|2021-10-28|15/09/2021|0.22|0.22|1700000000|1700000000|15.970000267029|1|2021-07-29|15/06/2021|-0.05|-0.05|1280000000|1290000000|13.989999771118|1|2021-04-22|15/03/2021|0.48|0.48|1370000000|1370000000|15.5|1|2021-01-22|15/12/2020|0.27|0.27|1240000000|1240000000|14.510000228882|1|2020-10-22|15/09/2020|0.27|0.27|1250000000|1250000000|9.6899995803833|1
2025-04-06 09:25:09|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|ICE|USD|Financials|Investment Banking \u0026 Investment Services|United States|US45866F1049|12920|Intercontinental Exchange Inc|90.06B|90060000000|156.74|3380224|13.69|-177.45|156.55-166.51|167.56|574564858|1.12|32.93|9.28B|9280000000|4.81|1.92|1.22|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|189.19|18|230|158|49|4|46|0.0005|1.1627|0.0131|0.0172|0.0535|17.4043|8.7113|2025-07-31|15/06/2025||1.66||2430000000|156.74000549316|1|2025-05-01|15/03/2025||1.69||2450000000|156.74000549316|1|2025-02-06|15/12/2024|1.52|1.53|2320000000|2350000000|160.69999694824|1|2024-10-31|15/09/2024|1.55|1.55|2300000000|2350000000|166.5299987793|1|2024-08-01|15/06/2024|1.52|1.49|2300000000|2310000000|151.55999755859|1|2024-05-02|15/03/2024|1.48|1.49|2300000000|2310000000|128.67999267578|1|2024-02-08|15/12/2023|1.33|1.29|2670000000|2200000000|128.08000183105|1|2023-11-02|15/09/2023|1.46|1.39|2000000000|1990000000|108.25|1|2023-08-03|15/06/2023|1.43|1.37|1890000000|1890000000|115|1|2023-05-04|15/03/2023|1.41|1.4|1900000000|1890000000|104.83000183105|1|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000|109.01000213623|1|2022-11-03|15/09/2022|1.31|1.27|1810000000|1802000000|92.629997253418|1|2022-08-04|15/06/2022|1.32|1.32|1810000000|1810000000|103.01999664307|1|2022-05-05|15/03/2022|1.43|1.43|1900000000|1900000000|109.86000061035|1|2022-02-03|15/12/2021|1.34|1.34|1840000000|1840000000|129.0299987793|1|2021-10-28|15/09/2021|1.3|1.3|1800000000|1800000000|132.96000671387|1|2021-07-29|15/06/2021|1.16|1.16|1710000000|1710000000|121.31999969482|1|2021-04-29|15/03/2021|1.34|1.34|1800000000|1800000000|119.06999969482|1|2021-02-04|15/12/2020|1.13|1.13|1670000000|1670000000|115.30000305176|1|2020-10-29|15/09/2020|1.03|1.03|1410000000|1410000000|93.769996643066|1
2025-04-06 09:25:18|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|IFF|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4595061015|22400|International Flavors \u0026 Fragrances Inc|18.7B|18700000000|73.12|1714811|-12.26|-106.77|72.82-75.84|76.45|255735006|1.23|77.59|11.48B|11480000000|0.95|1.6|2.19|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.58|22|120|77|48|4|46|-0.0166|0.0229|0.0495|0.0164|0.0383|22.3065|6.2907|2025-05-12|15/03/2025||1.13||2830000000|73.120002746582|1|2025-02-18|15/12/2024|0.97|0.82|2800000000|2690000000|85.580001831055|1|2024-11-05|15/09/2024|1.04|1.07|2930000000|2830000000|98.970001220703|1|2024-08-06|15/06/2024|1.16|0.99|2890000000|2830000000|94.610000610352|1|2024-05-06|15/03/2024|1.13|0.86|2900000000|2780000000|86.639999389648|1|2024-02-20|15/12/2023|0.72|0.78|2700000000|2690000000|81.190002441406|1|2023-11-06|15/09/2023|0.89|0.75|2820000000|2770000000|72.709999084473|1|2023-08-07|15/06/2023|0.86|1.09|2900000000|3070000000|80.5|1|2023-05-08|15/03/2023|0.87|0.89|3030000000|3000000000|96.449996948242|1|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000|112.95999908447|1|2022-11-07|15/09/2022|1.36|1.33|3060000000|3100000000|94.830001831055|1|2022-08-08|15/06/2022|1.54|1.54|3310000000|3310000000|126.73999786377|1|2022-05-09|15/03/2022|1.69|1.69|3230000000|3230000000|122.15000152588|1|2022-02-09|15/12/2021|1.1|1.1|3030000000|3030000000|128.91999816895|1|2021-11-08|15/09/2021|0.88|1.47|3070000000|3070000000|143.60000610352|1|2021-08-05|15/06/2021|1.5|1.5|3090000000|3090000000|147.78999328613|1|2021-05-10|15/03/2021|1.6|1.6|2470000000|2470000000|146.44999694824|1|2021-02-10|15/12/2020|1.32|1.32|1270000000|1270000000|127.94999694824|1|2020-11-09|15/09/2020|1.4|1.4|1270000000|1270000000|108.55999755859|1|2020-08-10|15/06/2020|1.36|1.36|1200000000|1200000000|126.80000305176|1
2025-04-06 09:25:24|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|0.0092|0.0393|0.0047|0.0253|0.1679|23.8825|0|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1|2021-09-28|15/08/2021|0.85|0.8257|1180000000|1170000000|122.66000366211|1|2021-06-23|15/05/2021|0.81|0.7996|1180000000|1120000000|111.70999908447|1|2021-03-23|15/02/2021|0.71|0.7008|1120000000|1110000000|94.610000610352|1|2021-01-13|15/11/2020|0.72|0.6723|1110000000|1110000000|86.779998779297|1|2020-09-29|15/08/2020|0.77|0.693|1070000000|1070000000|80.059997558594|1|2020-06-23|15/05/2020|0.69|0.67|1030000000|1050000000|73.290000915527|1|2020-03-24|15/02/2020|0.66|0.64|950900000|1080000000|45.400001525879|1|2020-01-14|15/11/2019|0.65|0.61|1120000000|1120000000|79.930000305176|1|2019-09-24|15/08/2019|0.67|0.63|1110000000|1130000000|66.919998168945|1|2019-06-26|15/05/2019|0.71|0.65|1140000000|1140000000|59.259998321533|1|2019-03-26|15/02/2019|0.6|0.57|1050000000|1060000000|54.340000152588|1|2019-01-15|15/11/2018|0.57|0.55|1070000000|1080000000|49.650001525879|1|2018-09-25|15/08/2018|0.58|0.55|1000000000|969070000|54.279998779297|1|2018-06-26|15/05/2018|0.61|0.57|1010000000|974120000|50.119998931885|1|2018-03-27|15/02/2018|0.53|0.5|932100000|906940000|48.029998779297|1|2018-01-04|15/11/2017|0.52|0.51|944700000|912620000|45.209999084473|1|2017-09-26|15/08/2017|0.57|0.53|904700000|890990000|48.290000915527|1|2017-06-27|15/05/2017|0.52|0.52|906100000|897800000|46.400001525879|1
2025-04-06 09:25:33|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|ITW|USD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United States|US4523081093|44000|Illinois Tool Works Inc|66.17B|66170000000|225.57|1111510|-14.21|-279.13|224.94-235.65|239.44|293365979|1.12|19.33|15.9B|15900000000|11.75|6|2.66|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|259.37|21|302|215|48|4|45|0.0002|0.0487|0.0029|0.0324|0.0039|22.5933|3.3782|2025-08-05|15/06/2025||2.58||3970000000|225.57000732422|1|2025-05-06|15/03/2025||2.33||3830000000|225.57000732422|1|2025-02-05|15/12/2024|2.54|2.5|3900000000|3990000000|254.67999267578|1|2024-10-30|15/09/2024|2.65|2.51|4000000000|4020000000|256.04000854492|1|2024-07-30|15/06/2024|2.54|2.48|4000000000|4080000000|248.02000427246|1|2024-04-30|15/03/2024|2.44|2.36|3970000000|4030000000|249.24000549316|1|2024-02-01|15/12/2023|2.42|2.4|4000000000|4010000000|260.89999389648|1|2023-10-24|15/09/2023|2.55|2.46|4000000000|4100000000|222.44999694824|1|2023-08-01|15/06/2023|2.41|2.39|4100000000|4140000000|263.32000732422|1|2023-05-02|15/03/2023|2.33|2.23|4000000000|3980000000|245.80999755859|1|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000|239.55000305176|1|2022-10-25|15/09/2022|2.35|2.35|4010000000|4010000000|200.7799987793|1|2022-08-02|15/06/2022|2.37|2.37|4010000000|4010000000|207.35000610352|1|2022-05-03|15/03/2022|2.11|2.11|3940000000|3940000000|200.00999450684|1|2022-02-03|15/12/2021|1.93|1.93|3680000000|3680000000|235.9700012207|1|2021-10-28|15/09/2021|2.02|2|3560000000|3550000000|222.19999694824|1|2021-07-30|15/06/2021|2.45|2.09|3680000000|3560000000|228.39999389648|1|2021-04-30|15/03/2021|2.11|1.9|3540000000|3430000000|230.77000427246|1|2021-02-05|15/12/2020|2.02|1.79|3480000000|3320000000|197.05999755859|1|2020-10-23|15/09/2020|1.83|1.47|3310000000|2980000000|201.7200012207|1
2025-04-06 09:25:41|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|IR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US45687V1061|21000|Ingersoll Rand Inc|28.09B|28090000000|69.7|2644861|-26.48|-106.03|67.19-70.76|73.52|403083248|1.44|33|7.24B|7240000000|2.08|0.08|0.11|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98.73|17|111|83.71|49|4|46|0.0112|0.027|-0.0454|0.1694|0.1167|22.3002|3.3798|2025-07-30|15/06/2025||0.84||1890000000|69.699996948242|1|2025-04-30|15/03/2025||0.734||1730000000|69.699996948242|1|2025-02-13|15/12/2024|0.84|0.85|1900000000|1930000000|91.349998474121|1|2024-10-31|15/09/2024|0.84|0.81|1860000000|1870000000|97.279998779297|1|2024-07-31|15/06/2024|0.83|0.78|1810000000|1800000000|98.870002746582|1|2024-05-02|15/03/2024|0.78|0.69|1670000000|1700000000|93|1|2024-02-15|15/12/2023|0.86|0.77|1820000000|1770000000|86.48999786377|1|2023-11-01|15/09/2023|0.77|0.69|1740000000|1680000000|60.680000305176|1|2023-08-02|15/06/2023|0.68|0.6|1690000000|1580000000|66.01000213623|1|2023-05-03|15/03/2023|0.65|0.52|1630000000|1480000000|57.099998474121|1|2023-02-21|15/12/2022|0.72|0.62|1620000000|1540000000|57.580001831055|1|2022-11-02|15/09/2022|0.62|0.6|1520000000|1450000000|50.299999237061|1|2022-08-03|15/06/2022|0.54|0.54|1440000000|1440000000|48.700000762939|1|2022-05-04|15/03/2022|0.49|0.49|1340000000|1340000000|45.209999084473|1|2022-02-23|15/12/2021|0.68|0.68|1420000000|1420000000|53.090000152588|1|2021-11-03|15/09/2021|0.57|0.57|1330000000|1330000000|56.229999542236|1|2021-07-28|15/06/2021|0.46|0.46|1280000000|1280000000|48.209999084473|1|2021-04-28|15/03/2021|0.45|0.45|1370000000|1370000000|51.209999084473|1|2021-02-22|15/12/2020|0.53|0.53|1510000000|1510000000|43.889999389648|1|2020-11-02|15/09/2020|0.4|0.4|1340000000|1340000000|34.939998626709|1
2025-04-06 09:25:51|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|IP|USD|Basic Materials|Containers \u0026 Packaging|United States|US4601461035|37000|International Paper|25.24B|25240000000|47.98|9670998|24.11|-60.36|45.41-48.73|49.18|526125614|0.98|29.59|18.62B|18620000000|1.6|1.85|3.86|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|57.64|13|71|44.9|48|4|45|-0.0028|0.0682|0.007|0.0256|-0.0165|-0.7611|1.104|2025-07-31|15/06/2025||0.6675||6970000000|47.979999542236|1|2025-04-30|15/03/2025||0.4463||6480000000|47.979999542236|1|2025-01-30|15/12/2024|-0.02|-0.07|4580000000|4730000000|57.979999542236|1|2024-10-31|15/09/2024|0.44|0.25|4690000000|4700000000|49.029998779297|1|2024-07-24|15/06/2024|0.55|0.41|4730000000|4780000000|45.919998168945|1|2024-04-25|15/03/2024|0.17|0.22|4620000000|4560000000|34.430000305176|1|2024-02-01|15/12/2023|0.41|0.34|4600000000|4670000000|35.830001831055|1|2023-10-26|15/09/2023|0.64|0.58|4610000000|4820000000|33.119998931885|1|2023-07-27|15/06/2023|0.59|0.38|4680000000|4900000000|33.770000457764|1|2023-04-27|15/03/2023|0.53|0.45|5020000000|4980000000|34.560001373291|1|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000|37.790000915527|1|2022-10-27|15/09/2022|1.01|1.22|5400000000|5360000000|33.220001220703|1|2022-07-28|15/06/2022|1.24|1.24|5390000000|5390000000|42.619998931885|1|2022-04-28|15/03/2022|0.76|0.76|5240000000|5240000000|47.360000610352|1|2022-01-27|15/12/2021|0.78|0.78|5090000000|5090000000|47.310001373291|1|2021-10-27|15/09/2021|1.35|1.35|5710000000|5710000000|53.040000915527|1|2021-07-29|15/06/2021|1|1|5620000000|5620000000|55.392948150635|1|2021-04-29|15/03/2021|0.76|0.72|5360000000|5360000000|54.597560882568|1|2021-02-04|15/12/2020|0.75|0.71|5240000000|5240000000|47.93147277832|1|2020-10-29|15/09/2020|0.71|0.67|5120000000|5120000000|40.71618270874|1
2025-04-06 09:25:57|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0128|0.0061|0.1411|0.0193|0.0077|11.0587|0|2025-07-29|15/06/2025||0.4573||1140000000|12.810000419617|1|2025-04-22|15/03/2025||0.3965||1110000000|12.810000419617|1|2025-01-28|15/12/2024|0.52|0.48|1160000000|1160000000|17.75|1|2024-10-22|15/09/2024|0.44|0.43|1510000000|1110000000|18.020000457764|1|2024-07-23|15/06/2024|0.43|0.4|1090000000|1090000000|16.489999771118|1|2024-04-23|15/03/2024|0.33|0.4|1470000000|1080000000|15.579999923706|1|2024-01-23|15/12/2023|0.47|0.4|1410000000|1110000000|17.389999389648|1|2023-10-24|15/09/2023|0.35|0.36|1440000000|1100000000|12.520000457764|1|2023-07-25|15/06/2023|0.31|0.4|1090000000|1110000000|17.959999084473|1|2023-04-25|15/03/2023|0.38|0.36|1080000000|1090000000|16.85000038147|1|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000|18.89999961853|1|2022-10-25|15/09/2022|0.34|0.34|1110000000|1110000000|15.050000190735|1|2022-07-27|15/06/2022|0.39|0.39|1170000000|1170000000|16.770000457764|1|2022-04-26|15/03/2022|0.56|0.56|1250000000|1250000000|20.790000915527|1|2022-01-25|15/12/2021|0.86|0.86|1370000000|1370000000|21.569999694824|1|2021-10-26|15/09/2021|0.77|0.77|1330000000|1330000000|24.75|1|2021-07-27|15/06/2021|0.78|0.78|1300000000|1300000000|25.069999694824|1|2021-04-27|15/03/2021|0.68|0.68|1250000000|1250000000|26.530000686646|1|2021-01-26|15/12/2020|0.72|0.72|1230000000|1230000000|21.040000915527|1|2020-10-27|15/09/2020|0.53|0.53|1090000000|1090000000|13.789999961853|1
2025-04-06 09:26:05|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|IPG|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US4606901001|53300|Interpublic Group of Companies Inc|8.83B|8830000000|23.7|6979480|-24.67|-33.05|23.67-24.53|24.58|372649160|1.13|12.98|9.19B|9190000000|1.84|1.32|5.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.13|9|39.01|27|49|4|46|0.0027|-0.2044|0.0146|0.5023|0.0168|16.6678|1.0941|2025-07-17|15/06/2025||0.5458||2150000000|23.700000762939|1|2025-04-24|15/03/2025||0.2697||1990000000|23.700000762939|1|2025-02-12|15/12/2024|1.11|1.17|2430000000|2530000000|27.170000076294|1|2024-10-22|15/09/2024|0.7|0.7|2630000000|2300000000|31.620000839233|1|2024-07-24|15/06/2024|0.61|0.59|2330000000|2330000000|29.930000305176|1|2024-04-24|15/03/2024|0.36|0.35|2500000000|2190000000|30.989999771118|1|2024-02-08|15/12/2023|1.18|1.16|2590000000|2650000000|32.240001678467|1|2023-10-20|15/09/2023|0.7|0.73|2680000000|2390000000|28.540000915527|1|2023-07-21|15/06/2023|0.74|0.61|2330000000|2390000000|37.919998168945|1|2023-04-27|15/03/2023|0.38|0.34|2520000000|2190000000|36.549999237061|1|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000|38.169998168945|1|2022-10-21|15/09/2022|0.63|0.63|2300000000|2300000000|28.14999961853|1|2022-07-21|15/06/2022|0.63|0.63|2380000000|2380000000|29.930000305176|1|2022-04-28|15/03/2022|0.47|0.47|2230000000|2230000000|34.009998321533|1|2022-02-10|15/12/2021|0.82|0.82|2550000000|2550000000|39.439998626709|1|2021-10-21|15/09/2021|0.63|0.63|2260000000|2260000000|38.009998321533|1|2021-07-21|15/06/2021|0.7|0.7|2270000000|2270000000|31.270000457764|1|2021-04-28|15/03/2021|0.45|0.45|2030000000|2030000000|29.840000152588|1|2021-02-10|15/12/2020|0.86|0.86|2280000000|2280000000|26.290000915527|1|2020-10-21|15/09/2020|0.53|0.53|1950000000|1950000000|18|1
2025-04-06 09:26:16|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|IPGP|USD|Technology|Electronic Equipment \u0026 Parts|United States|US44980X1090|4740|IPG Photonics Corporation|2.22B|2220000000|52.12|336460|-39.59|-92.21|49.55-53.05|55.09|42548561|1.05|-14.21|977.13M|977130000|-4.09|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75|10|90|60|48|4|45|-0.0015|0.0718|0.0251|-0.2371|0.0104|20.5256|4.4664|2025-08-05|15/06/2025||0.3529||243860000|52.119998931885|1|2025-05-06|15/03/2025||0.2103||227110000|52.119998931885|1|2025-02-11|15/12/2024|0.18|0.19|234300000|230970000|67.400001525879|1|2024-10-29|15/09/2024|0.29|0.2|233100000|228440000|79.269996643066|1|2024-07-30|15/06/2024|0.45|0.5|257600000|259310000|87.610000610352|1|2024-04-30|15/03/2024|0.52|0.49|252000000|254980000|88.580001831055|1|2024-02-13|15/12/2023|0.89|0.95|298900000|287030000|103.62999725342|1|2023-10-31|15/09/2023|1.16|1.02|301400000|317560000|83.709999084473|1|2023-08-01|15/06/2023|1.31|1.24|340000000|346780000|131.44999694824|1|2023-05-02|15/03/2023|1.26|1.17|347200000|336400000|117.93000030518|1|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000|112.54000091553|1|2022-11-01|15/09/2022|1.47|1.16|349010000|367980000|85.660003662109|1|2022-08-02|15/06/2022|1.1|1.1|377020000|377020000|107.66000366211|1|2022-05-03|15/03/2022|1.31|1.31|369980000|369980000|99.150001525879|1|2022-02-15|15/12/2021|1.21|1.21|364470000|364470000|146.67999267578|1|2021-11-02|15/09/2021|1.4|1.28|379150000|369080000|163.25999450684|1|2021-08-03|15/06/2021|1.29|1.4|371660000|380880000|217.5|1|2021-05-04|15/03/2021|1.26|1.09|345590000|328350000|211.57000732422|1|2021-02-16|15/12/2020|0.92|0.9853|336630000|313340000|252.88999938965|1|2020-10-30|15/09/2020|0.66|0.8942|318440000|303400000|187.05000305176|1
2025-04-06 09:26:26|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|IRM|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US46284V1017|28850|Iron Mountain Incorporated|22.67B|22670000000|77.19|2153184|-1.84|-130.24|77.14-81.59|83.1|293740905|1.04|128.51|6.15B|6150000000|0.61|3.14|4.07|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|116.12|7|140|45|49|4|46|0.0071|0.0065|-0.0018|0.0411|22.4339|32.5017|84.0993|2025-07-31|15/06/2025||0.4403||1670000000|77.190002441406|1|2025-05-01|15/03/2025||0.4089||1590000000|77.190002441406|1|2025-02-13|15/12/2024|0.5|0.51|1580000000|1600000000|102.73000335693|1|2024-11-06|15/09/2024|0.44|0.48|1560000000|1550000000|125.73000335693|1|2024-08-01|15/06/2024|0.42|0.42|1530000000|1500000000|102.55999755859|1|2024-05-02|15/03/2024|0.43|0.41|1480000|1450000000|78.099998474121|1|2024-02-22|15/12/2023|0.52|0.45|1420000000|1450000000|68.529998779297|1|2023-11-02|15/09/2023|0.45|0.44|1390000000|1410000000|59.659999847412|1|2023-08-03|15/06/2023|0.4|0.33|1360000000|1350000000|61.639999389648|1|2023-05-04|15/03/2023|0.71|0.68|1310000000|1320000000|55.169998168945|1|2023-02-23|15/12/2022|0.43|0.43|1280000000|1310000000|50.630001068115|1|2022-11-03|15/09/2022|0.48|0.44|1290000000|1314000000|49.180000305176|1|2022-08-04|15/06/2022|0.46|0.46|1290000000|1290000000|48.360000610352|1|2022-04-28|15/03/2022|0.38|0.38|1250000000|1250000000|54.419998168945|1|2022-02-24|15/12/2021|0.43|0.43|1160000000|1160000000|42.240001678467|1|2021-11-04|15/09/2021|0.4|0.4|1130000000|1130000000|48.229999542236|1|2021-08-05|15/06/2021|0.38|0.38|1120000000|1120000000|43.330001831055|1|2021-05-06|15/03/2021|0.32|0.32|1080000000|1080000000|38.729999542236|1|2021-02-24|15/12/2020|0.29|0.29|1060000000|1060000000|32.099998474121|1|2020-11-05|15/09/2020|0.31|0.31|1040000000|1040000000|26.620000839233|1
2025-04-06 09:26:35|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|J|USD|Industrials|Professional \u0026 Commercial Services|United States|US46982L1089|45000|Jacobs Engineering Group Inc|13.66B|13660000000|111.45|895356|-9.05|-150.54|110.9-116.13|118.48|122543672|0.72|30.41|11.62B|11620000000|3.68|1.28|1.15|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|151.35|18|176|134|48|4|46|0.0002|0.076|-0.0194|0.0206|0.0058|17.0039|0.7665|2025-05-13|15/03/2025||1.39||3000000000|111.44999694824|1|2025-02-04|15/12/2024|1.33|1.27|2900000000|2920000000|138.7799987793|1|2024-11-19|15/09/2024|1.37|1.82|3000000000|4500000000|140.35000610352|1|2024-08-06|15/06/2024|1.96|1.96|4230000000|4390000000|116.09181976318|1|2024-05-07|15/03/2024|1.91|1.85|4270000000|4330000000|123.50651550293|1|2024-02-06|15/12/2023|2.02|1.56|4200000000|4000000000|113.4987487793|1|2023-11-21|15/09/2023|1.9|2.03|4300000000|4210000000|113.48217773438|1|2023-08-08|15/06/2023|1.82|1.82|4200000000|4070000000|106.44857025146|1|2023-05-09|15/03/2023|1.81|1.78|4100000000|3990000000|97.16983795166|1|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000|103.49097442627|1|2022-11-21|15/09/2022|1.8|1.78|3900000000|3800000000|104.41884613037|1|2022-08-01|15/06/2022|1.86|1.55|3830000000|3830000000|137.30000305176|1|2022-05-03|15/03/2022|1.72|1.44|3830000000|3830000000|137.83999633789|1|2022-02-08|15/12/2021|1.56|1.3|3380000000|3380000000|128.05999755859|1|2021-11-23|15/09/2021|1.58|1.32|3590000000|3590000000|146.57000732422|1|2021-08-03|15/06/2021|1.64|1.37|3580000000|3580000000|133.89999389648|1|2021-05-10|15/03/2021|1.75|1.46|3550000000|3550000000|139.94999694824|1|2021-02-09|15/12/2020|1.41|1.18|3380000000|3380000000|109.12999725342|1|2020-11-24|15/09/2020|1.63|1.36|3520000000|3520000000|104.51000213623|1|2020-08-03|15/06/2020|1.26|1.05|3260000000|3260000000|85.349998474121|1
2025-04-06 09:26:45|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|JBHT|USD|Industrials|Freight \u0026 Logistics Services|United States|US4456581077|33646|JB Hunt Transport Services Inc|13.47B|13470000000|134.66|1036323|-31.06|-200.4|127.35-136.8|136.23|100008209|1.15|24.23|12.09B|12090000000|5.6|1.76|1.31|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|180.21|26|202|157|48|4|45|0.0066|-0.0077|0.0155|0.0291|0.0084|24.3198|1.3349|2025-07-22|15/06/2025||1.42||2980000000|134.66000366211|1|2025-04-15|15/03/2025||1.17||2910000000|134.66000366211|1|2025-01-16|15/12/2024|1.53|1.64|3150000000|3130000000|186.55000305176|1|2024-10-15|15/09/2024|1.49|1.39|3070000000|3000000000|175.46000671387|1|2024-07-16|15/06/2024|1.32|1.5|2930000000|3030000000|169.61999511719|1|2024-04-16|15/03/2024|1.22|1.52|2940000000|3120000000|185.10000610352|1|2024-01-18|15/12/2023|1.47|1.74|3300000000|3270000000|191.71000671387|1|2023-10-17|15/09/2023|1.8|1.85|3160000000|3180000000|196.7799987793|1|2023-07-18|15/06/2023|1.81|1.92|3130000000|3310000000|183.38000488281|1|2023-04-17|15/03/2023|1.89|2.04|3230000000|3430000000|176.77000427246|1|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000|176.28999328613|1|2022-10-18|15/09/2022|2.57|2.57|3840000000|3840000000|165.75|1|2022-07-19|15/06/2022|2.42|2.42|3840000000|3840000000|168.10000610352|1|2022-04-18|15/03/2022|2.29|2.29|3490000000|3490000000|172.00999450684|1|2022-01-18|15/12/2021|2.28|2.28|3500000000|3500000000|202.07000732422|1|2021-10-15|15/09/2021|1.88|1.88|3140000000|3140000000|175.24000549316|1|2021-07-19|15/06/2021|1.61|1.61|2910000000|2910000000|164.94999694824|1|2021-04-15|15/03/2021|1.37|1.37|2620000000|2620000000|169.17999267578|1|2021-01-19|15/12/2020|1.44|1.44|2740000000|2740000000|151.50999450684|1|2020-10-16|15/09/2020|1.5|1.5|2470000000|2470000000|141.83999633789|1
2025-04-06 09:26:58|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|JEF|USD|Financials|Investment Banking \u0026 Investment Services|United States|US47233W1099|7822|Jefferies Financial Group Inc|8.9B|8900000000|43.14|2053033|-1.55|-82.68|41.63-46.34|47.95|206250000|1.35|14.7|6.87B|6870000000|2.95|1.6|3.71|2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|71.33|4|75|64|49|4|44|0.0082|-0.0566|0.0585|-0.0799|0.0177|17.6384|0.8766|2025-07-01|15/05/2025||0.649||1720000000|43.139999389648|1|2025-03-26|15/02/2025|0.57|1.02|1590000000|1930000000|61.700000762939|1|2025-01-08|15/11/2024|0.91|0.87|1960000000|1740000000|79.580001831055|1|2024-09-25|15/08/2024|0.75|0.77|1680000000|1740000000|62.479999542236|1|2024-06-26|15/05/2024|0.64|0.64|1660000000|1660000000|46.040000915527|1|2024-03-27|15/02/2024|0.87|0.73|1740000000|1490000000|45.220001220703|1|2024-01-08|15/11/2023|0.29|0.27|1200000000|1240000000|40.150001525879|1|2023-09-27|15/08/2023|0.22|0.32|1180000000|1240000000|36.25|1|2023-06-27|15/05/2023|0.05|0.32|1040000000|1050000000|31.530000686646|1|2023-03-28|15/02/2023|0.54|0.48|1280000000|1140000000|30.14999961853|1|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000|35.784748077393|1|2022-09-28|15/08/2022|0.78|0.75|1520000000|1520000000|27.777372360229|1|2022-06-27|15/05/2022|0.45|0.43|1370000000|1370000000|26.592510223389|1|2022-03-28|15/02/2022|1.23|1.18|1730000000|1730000000|30.911525726318|1|2022-01-12|15/11/2021|1.2|1.15|1810000000|1810000000|39.587772369385|1|2021-09-30|15/08/2021|1.5|1.43|1940000000|1940000000|36.033187866211|1|2021-06-28|15/05/2021|1.3|1.24|1950000000|1950000000|30.79686164856|1|2021-03-24|15/02/2021|2.13|2.04|2490000000|2490000000|31.446624755859|1|2021-01-04|15/11/2020|1.11|1.06|1860000000|1860000000|24.60000038147|1|2020-09-23|15/08/2020|1.07|1.02|1620000000|1620000000|17.39999961853|1
2025-04-06 09:27:08|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|SJM|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8326964058|9000|JM Smucker Company|12.25B|12250000000|115.16|1293395|-1.76|-125.42|114.97-119.05|118.32|106416621|0.27|-45.21|8.79B|8790000000|-2.42|4.32|3.75|2025-06-05 00:00:00|2025-06-05|buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|119.56|19|135|104|48|4|46|-0.0006|0.0507|0.0116|0.0356|0.0161|15.7146|1.6959|2025-06-05|15/04/2025||2.24||2180000000|115.16000366211|1|2025-02-27|15/01/2025|2.61|2.36|2190000000|2230000000|109.16000366211|1|2024-11-26|15/10/2024|2.76|2.5|2300000000|2260000000|113.62000274658|1|2024-08-28|15/07/2024|2.44|2.17|2130000000|2130000000|120.69999694824|1|2024-06-06|15/04/2024|2.66|2.35|2210000000|2240000000|110.33000183105|1|2024-02-27|15/01/2024|2.48|2.27|2230000000|2220000000|125.25|1|2023-12-05|15/10/2023|2.59|2.47|1940000000|1940000000|112.43000030518|1|2023-08-29|15/07/2023|2.21|2.02|1810000000|1840000000|142.88999938965|1|2023-06-06|15/04/2023|2.64|2.41|2200000000|2170000000|148.96000671387|1|2023-02-28|15/01/2023|2.21|2.13|2220000000|2220000000|148.05999755859|1|2022-11-21|15/10/2022|2.4|2.18|2210000000|2170000000|146.13999938965|1|2022-08-23|15/07/2022|1.67|1.67|1870000000|1870000000|137.75|1|2022-06-07|15/04/2022|2.23|2.23|2030000000|2030000000|123.26000213623|1|2022-03-01|15/01/2022|2.33|2.33|2060000000|2060000000|134.75|1|2021-11-23|15/10/2021|2.43|2.43|2050000000|2050000000|126.44000244141|1|2021-08-26|15/07/2021|1.9|1.9|1860000000|1860000000|127.2799987793|1|2021-06-03|15/04/2021|1.89|1.89|1920000000|1920000000|135.92999267578|1|2021-02-25|15/01/2021|2.45|2.45|2080000000|2080000000|113.2200012207|1|2020-11-24|15/10/2020|2.39|2.39|2030000000|2030000000|116.05000305176|1|2020-08-25|15/07/2020|2.37|2.37|1970000000|1970000000|112.98999786377|1
2025-04-06 09:27:20|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|JCI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|IE00BY7QL619|94000|Johnson Controls International PLC|47.33B|47330000000|71.7|4743800|9.99|-91.14|71.62-75.74|77.23|660139188|1.33|33.82|23.17B|23170000000|2.14|1.48|2.06|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|94.15|23|105|79|49|4|46|-0.0021|0.2057|0.3782|0.0671|0.0409|17.3528|1.4604|2025-07-30|15/06/2025||1.01||5930000000|71.699996948242|1|2025-04-30|15/03/2025||0.7861||5640000000|71.699996948242|1|2025-02-05|15/12/2024|0.64|0.59|5430000000|5370000000|77.290000915527|1|2024-11-06|15/09/2024|1.28|1.24|6250000000|7320000000|74.860000610352|1|2024-07-31|15/06/2024|1.14|1.08|7200000000|7330000000|69.029998779297|1|2024-05-01|15/03/2024|0.78|0.75|6700000000|6710000000|65.069999694824|1|2024-01-30|15/12/2023|0.51|0.51|6090000000|6110000000|56.650001525879|1|2023-12-12|15/09/2023|1.05|1.09|6900000000|7100000000|56.569999694824|1|2023-08-02|15/06/2023|1.03|1.03|7130000000|7200000000|70.029998779297|1|2023-05-05|15/03/2023|0.75|0.73|6690000000|6500000000|58.509998321533|1|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000|69.569999694824|1|2022-11-03|15/09/2022|0.99|0.99|6390000000|6780000000|57.110000610352|1|2022-08-04|15/06/2022|0.85|0.85|6610000000|6610000000|54.279998779297|1|2022-05-04|15/03/2022|0.63|0.63|6100000000|6100000000|61.909999847412|1|2022-02-02|15/12/2021|0.54|0.54|5860000000|5860000000|72.309997558594|1|2021-11-05|15/09/2021|0.88|0.8738|6400000000|6420000000|73.800003051758|1|2021-07-30|15/06/2021|0.83|0.8319|6340000000|6270000000|71.599998474121|1|2021-04-30|15/03/2021|0.52|0.4884|5590000000|5590000000|63.279998779297|1|2021-01-29|15/12/2020|0.43|0.4041|5340000000|5270000000|49.340000152588|1|2020-11-03|15/09/2020|0.76|0.7303|5950000000|5670000000|43.939998626709|1
2025-04-06 09:27:29|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|JNPR|USD|Technology|Communications \u0026 Networking|United States|US48203R1041|11271|Juniper Networks Inc|11.31B|11310000000|33.95|3913862|-8.42|-39.79|33.78-35.22|35.24|333189763|0.86|38.92|5.07B|5070000000|0.88|0.88|2.59|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|39.89|11|40|39|49|4|46|-0.0157|0.0448|0.0088|0.0804|0.0091|15.8585|1.8696|2025-07-29|15/06/2025||0.4784||1330000000|33.950000762939|1|2025-04-29|15/03/2025||0.4072||1280000000|33.950000762939|1|2025-02-04|15/12/2024|0.64|0.57|1400000000|1380000000|34.590000152588|1|2024-10-31|15/09/2024|0.48|0.45|1330000000|1270000000|38.950000762939|1|2024-07-25|15/06/2024|0.31|0.44|1190000000|1250000000|36.770000457764|1|2024-04-25|15/03/2024|0.29|0.41|1150000000|1230000000|35.360000610352|1|2024-01-30|15/12/2023|0.61|0.64|1360000000|1410000000|37.229999542236|1|2023-10-26|15/09/2023|0.6|0.55|1400000000|1390000000|25.030000686646|1|2023-07-27|15/06/2023|0.58|0.55|1430000000|1420000000|29.670000076294|1|2023-04-25|15/03/2023|0.48|0.43|1370000000|1340000000|31.25|1|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000|32.130001068115|1|2022-10-25|15/09/2022|0.58|0.58|1410000000|1410000000|28.489999771118|1|2022-07-26|15/06/2022|0.42|0.42|1270000000|1270000000|28.420000076294|1|2022-04-26|15/03/2022|0.31|0.31|1170000000|1170000000|34.619998931885|1|2022-01-27|15/12/2021|0.56|0.56|1300000000|1300000000|31.430000305176|1|2021-10-26|15/09/2021|0.46|0.459|1190000000|1200000000|27.639999389648|1|2021-07-27|15/06/2021|0.43|0.3886|1170000000|1140000000|27.610000610352|1|2021-04-27|15/03/2021|0.3|0.2533|1070000000|1060000000|25.559999465942|1|2021-01-28|15/12/2020|0.55|0.532|1220000000|1190000000|27.590000152588|1|2020-10-27|15/09/2020|0.43|0.4344|1140000000|1120000000|21.889999389648|1
2025-04-06 09:27:41|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|KSU|USD|||United States|US4851703029|7190||26.71B|26710000000|293.59|2847171|0|-297|289.03-297|298.64|90980440|1.11|288.37|3.47B|3470000000|1.06|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||36|4|33|0.006|0.0147|0.0013|0.0364|0.0102|22.6652|4.4839|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1|2021-10-19|15/09/2021|2.02|2.04|744000000|722350000|297.41000366211|1|2021-07-16|15/06/2021|2.06|2.15|749500000|750620000|269.32000732422|1|2021-04-16|15/03/2021|1.91|1.95|706000000|713710000|258.64001464844|1|2021-01-22|15/12/2020|1.89|1.92|693400000|696680000|212.99000549316|1|2020-10-16|15/09/2020|1.96|1.9|659600000|660570000|184.00999450684|1|2020-07-17|15/06/2020|1.15|1.1|547900000|553220000|158.41999816895|1|2020-04-17|15/03/2020|1.96|1.78|731700000|716230000|135|1|2020-01-17|15/12/2019|1.82|1.84|729500000|730780000|161.63000488281|1|2019-10-18|15/09/2019|1.94|1.79|747700000|734900000|135.41999816895|1|2019-07-19|15/06/2019|1.64|1.61|714000000|706470000|117.98999786377|1|2019-04-17|15/03/2019|1.54|1.44|674800000|668710000|117.98999786377|1|2019-01-18|15/12/2018|1.56|1.53|694000000|683740000|104.13999938965|1|2018-10-19|15/09/2018|1.57|1.57|699000000|708230000|102.68000030518|1|2018-07-20|15/06/2018|1.54|1.51|682400000|685460000|108.44999694824|1|2018-04-20|15/03/2018|1.3|1.33|638600000|639390000|110.29000091553|1|2018-01-19|15/12/2017|1.38|1.37|660400000|656280000|111.5|1|2017-10-20|15/09/2017|1.35|1.31|656600000|650500000|103.7799987793|1|2017-07-21|15/06/2017|1.33|1.28|656400000|626270000|104.06999969482|1
2025-04-06 09:27:51|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|K|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4878361082|24000|Kellanova|28.39B|28390000000|82.24|2428902|43.15|-83.22|82.16-82.5|82.55|345215923|0.33|20.98|12.75B|12750000000|3.92|2.28|2.77|2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|83.43|17|83.5|83|49|4|46|0.0072|0.0631|0.0048|0.0092|-0.0027|16.7907|1.6459|2025-07-31|15/06/2025||1.03||3210000000|82.23999786377|1|2025-05-01|15/03/2025||1.01||3180000000|82.23999786377|1|2025-02-06|15/12/2024|0.92|0.83|3120000000|3110000000|81.860000610352|1|2024-10-31|15/09/2024|0.91|0.85|3230000000|3160000000|80.849998474121|1|2024-08-01|15/06/2024|1.01|0.9|3190000000|3150000000|58.150001525879|1|2024-05-02|15/03/2024|1.01|0.85|3200000000|3160000000|56.979999542236|1|2024-02-08|15/12/2023|0.78|0.74|3170000000|3080000000|53.689998626709|1|2023-11-08|15/09/2023|1.03|0.88|3940000000|4040000000|50.900001525879|1|2023-08-03|15/06/2023|1.24|1.11|4040000000|4070000000|62.530311584473|1|2023-05-04|15/03/2023|1.1|1|4170000000|3960000000|67.118743896484|1|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000|63.055774688721|1|2022-11-03|15/09/2022|1.01|0.98|3950000000|3782000000|71.144180297852|1|2022-08-04|15/06/2022|1.18|1.11|3860000000|3860000000|69.398887634277|1|2022-05-05|15/03/2022|1.1|1.03|3670000000|3670000000|63.665691375732|1|2022-02-10|15/12/2021|0.83|0.78|3420000000|3420000000|61.659999847412|1|2021-11-04|15/09/2021|1.09|1.02|3620000000|3620000000|63.340000152588|1|2021-08-05|15/06/2021|1.14|1.07|3560000000|3560000000|62.020000457764|1|2021-05-06|15/03/2021|1.11|1.04|3580000000|3580000000|63.069999694824|1|2021-02-11|15/12/2020|0.85|0.8|3460000000|3460000000|58.110000610352|1|2020-10-29|15/09/2020|0.91|0.85|3430000000|3430000000|63.490001678467|1
2025-04-06 09:28:00|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0006|-0.0017|-0.0325|0.0543|20.3047|12.0902|0|2025-07-22|15/06/2025||0.364||1810000000|13.470000267029|1|2025-04-17|15/03/2025||0.3193||1750000000|13.470000267029|1|2025-01-21|15/12/2024|0.38|0.33|865000000|1740000000|18.299999237061|1|2024-10-17|15/09/2024|0.3|0.28|695000000|1610000000|17.700000762939|1|2024-07-18|15/06/2024|0.25|0.25|1530000000|1520000000|16.209999084473|1|2024-04-18|15/03/2024|0.2|0.22|1530000000|1510000000|14.430000305176|1|2024-01-18|15/12/2023|0.25|0.23|1540000000|1530000000|13.840000152588|1|2023-10-19|15/09/2023|0.29|0.27|1570000000|1560000000|10.680000305176|1|2023-07-20|15/06/2023|0.27|0.32|1600000000|1630000000|11.409999847412|1|2023-04-20|15/03/2023|0.44|0.44|1710000|1790000000|12.380000114441|1|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000|17.239999771118|1|2022-10-20|15/09/2022|0.55|0.55|1890000000|1890000000|16.489999771118|1|2022-07-21|15/06/2022|0.54|0.54|1790000000|1790000000|18.139999389648|1|2022-04-21|15/03/2022|0.45|0.45|1700000000|1700000000|21.75|1|2022-01-20|15/12/2021|0.64|0.64|1950000000|1950000000|25.590000152588|1|2021-10-21|15/09/2021|0.65|0.65|1820000000|1820000000|23.719999313354|1|2021-07-20|15/06/2021|0.72|0.72|1770000000|1770000000|18.489999771118|1|2021-04-20|15/03/2021|0.61|0.61|1750000000|1750000000|20.420000076294|1|2021-01-21|15/12/2020|0.56|0.56|1850000000|1850000000|18.290000915527|1|2020-10-21|15/09/2020|0.41|0.41|1690000000|1690000000|13.079999923706|1
2025-04-06 09:28:10|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|KMB|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US4943681035|38000|Kimberly-Clark Corporation|45.74B|45740000000|137.91|2210963|9.18|-150.45|137.65-147|145.22|331651706|0.38|18.37|20.06B|20060000000|7.58|5.04|3.65|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|144.73|20|168|118|48|4|45|-0.0057|0.0302|-0.0039|0.0063|0.0013|19.6316|2.1644|2025-07-29|15/06/2025||1.85||4830000000|137.91000366211|1|2025-04-29|15/03/2025||1.9||4880000000|137.91000366211|1|2025-01-28|15/12/2024|1.5|1.51|4930000000|4860000000|131.41000366211|1|2024-10-22|15/09/2024|1.83|1.7|5000000000|5060000000|144.21000671387|1|2024-07-23|15/06/2024|1.96|1.71|5000000000|5090000000|144.13999938965|1|2024-04-23|15/03/2024|2.01|1.63|5150000000|5080000000|128.92999267578|1|2024-01-24|15/12/2023|1.51|1.54|5000000000|4990000000|124.94999694824|1|2023-10-24|15/09/2023|1.74|1.59|5130000000|5160000000|121.80999755859|1|2023-07-25|15/06/2023|1.65|1.47|5100000000|5110000000|137.16999816895|1|2023-04-25|15/03/2023|1.67|1.31|5200000000|5050000000|142.42999267578|1|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000|134.63000488281|1|2022-10-25|15/09/2022|1.4|1.4|5050000000|5050000000|115.86000061035|1|2022-07-26|15/06/2022|1.34|1.34|5060000000|5060000000|133.41999816895|1|2022-04-22|15/03/2022|1.35|1.35|5100000000|5100000000|128.10000610352|1|2022-01-26|15/12/2021|1.3|1.3|4970000000|4970000000|139.63000488281|1|2021-10-25|15/09/2021|1.62|1.62|5010000000|5010000000|133.03999328613|1|2021-07-23|15/06/2021|1.47|1.47|4720000000|4720000000|134.94999694824|1|2021-04-23|15/03/2021|1.8|1.8|4740000000|4740000000|140.33000183105|1|2021-01-25|15/12/2020|1.69|1.69|4840000000|4840000000|132.21000671387|1|2020-10-22|15/09/2020|1.72|1.72|4680000000|4680000000|148.38000488281|1
2025-04-06 09:28:19|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0055|0.1851|24.2441|-0.0418|24.2342|24.3263|0|2025-07-24|15/06/2025||0.1746||517740000|19.319999694824|1|2025-05-01|15/03/2025||0.1685||514030000|19.319999694824|1|2025-02-07|15/12/2024|0.23|0.18|525400000|516380000|22.409999847412|1|2024-10-31|15/09/2024|0.19|0.1689|502880000|502780000|24.020000457764|1|2024-08-01|15/06/2024|0.17|0.1558|496220000|503520000|21.729999542236|1|2024-05-02|15/03/2024|0.39|0.37|503750000000|484360000|18.5|1|2024-02-08|15/12/2023|0.22|0.16|451600000|446850000|20.170000076294|1|2023-10-26|15/09/2023|0.18|0.16|441820000|436640000|16.308223724365|1|2023-07-27|15/06/2023|0.16|0.14|442800000|435990000|20.63916015625|1|2023-04-27|15/03/2023|0.46|0.2|438390000|436530000|18.578231811523|1|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000|22.062894821167|1|2022-10-27|15/09/2022|0.08|0.16|433400000|422550000|20.41016960144|1|2022-07-28|15/06/2022|-0.21|-0.21|423270000|423270000|21.405786514282|1|2022-04-28|15/03/2022|0.1737|0.37|422650000|422650000|25.129398345947|1|2022-02-10|15/12/2021|0.1859|0.19|420410000|420410000|24.700000762939|1|2021-11-05|15/09/2021|0.0782|0.1407|364690000|361050000|23.409999847412|1|2021-07-29|15/06/2021|0.1497|0.1184|285730000|272050000|20.770000457764|1|2021-04-29|15/03/2021|0.1418|0.1009|278870000|265160000|20.889999389648|1|2021-02-11|15/12/2020|0.45|0.1017|266320000|262020000|17.629999160767|1|2020-11-05|15/09/2020|0.0625|0.065|256610000|262920000|10.729999542236|1
2025-04-06 09:28:29|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|KMI|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US49456B1017|10933|Kinder Morgan Inc|56.19B|56190000000|25.29|14709953|37|-31.48|25.11-27.09|27.72|2221963025|0.94|21.71|15.1B|15100000000|1.17|1.15|4.55|2025-04-16 00:00:00|2025-04-16|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|30.35|22|38|22|49|4|46|0.001|-0.0058|-0.0302|0.0363|0.014|24.9878|3.3772|2025-07-16|15/06/2025||0.2706||3770000000|25.290000915527|1|2025-04-16|15/03/2025||0.3547||4080000000|25.290000915527|1|2025-01-22|15/12/2024|0.32|0.34|3990000000|4210000000|31.219999313354|1|2024-10-16|15/09/2024|0.25|0.27|3700000000|4030000000|24.760000228882|1|2024-07-17|15/06/2024|0.25|0.26|3570000000|4140000000|20.239999771118|1|2024-04-17|15/03/2024|0.33|0.34|3840000000|4480000000|17.690000534058|1|2024-01-17|15/12/2023|0.28|0.3|4040000000|4400000000|17.819999694824|1|2023-10-18|15/09/2023|0.25|0.26|3910000000|4640000000|17.329999923706|1|2023-07-19|15/06/2023|0.24|0.24|3500000000|4610000000|17.280000686646|1|2023-04-19|15/03/2023|0.3|0.29|3890000000|4670000000|17.700000762939|1|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000|18.819999694824|1|2022-10-19|15/09/2022|0.25|0.25|5180000000|5180000000|17.770000457764|1|2022-07-20|15/06/2022|0.27|0.27|5150000000|5150000000|17.309999465942|1|2022-04-20|15/03/2022|0.32|0.32|4290000000|4290000000|19.60000038147|1|2022-01-19|15/12/2021|0.27|0.27|4430000000|4430000000|17.700000762939|1|2021-10-20|15/09/2021|0.22|0.237|3820000000|3260000000|18.450000762939|1|2021-07-21|15/06/2021|0.23|0.1918|3150000000|2910000000|17.469999313354|1|2021-04-21|15/03/2021|0.6|0.2438|5210000000|3030000000|16.549999237061|1|2021-01-20|15/12/2020|0.27|0.2397|3120000000|3050000000|15.550000190735|1|2020-10-21|15/09/2020|0.21|0.2044|2920000000|2880000000|12.680000305176|1
2025-04-06 09:28:36|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|KKR|USD|Financials|Investment Banking \u0026 Investment Services|United States|US48251W1045|4834|KKR \u0026 Co LP|82.42B|82420000000|92.79|5847914|-8.06|-170.4|88.76-97.1|102.55|888250533|1.71|26.62|26.42B|26420000000|3.47|0.7|0.75|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|165.04|21|194|130|44|4|41|0.0164|0.3586|0.3478|0.0896|0.1497|15.36|9.3888|2025-08-05|15/06/2025||1.34||2050000000|92.790000915527|1|2025-05-06|15/03/2025||1.21||1820000000|92.790000915527|1|2025-02-04|15/12/2024|1.32|1.31|3260000000|1950000000|163.2200012207|1|2024-10-24|15/09/2024|1.38|1.21|1960000000|1860000000|138.55000305176|1|2024-07-31|15/06/2024|1.09|1.06|1730000000|1680000000|119.98999786377|1|2024-05-01|15/03/2024|0.97|0.96|1390000000|1500000000|93.069999694824|1|2024-02-06|15/12/2023|1|0.92|1630000000|1600000000|88.449996948242|1|2023-11-07|15/09/2023|0.88|0.83|3320000000|1440000000|59.380001068115|1|2023-08-07|15/06/2023|0.73|0.71|1230000000|1170000000|60.189998626709|1|2023-05-08|15/03/2023|0.81|0.74|3130000000|1220000000|51.509998321533|1|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000|56.020000457764|1|2022-11-01|15/09/2022|0.93|0.87|1860000000|1510000000|48.630001068115|1|2022-08-02|15/06/2022|0.95|0.95|1780000000|1780000000|55.529998779297|1|2022-05-03|15/03/2022|1.1|1.1|1900000000|1900000000|52.939998626709|1|2022-02-08|15/12/2021|1.59|1.59|2220000000|2220000000|70.730003356934|1|2021-11-02|15/09/2021|1.05|1.05|1700000000|1700000000|77.650001525879|1|2021-08-03|15/06/2021|1.05|1.05|1740000000|1740000000|63.540000915527|1|2021-05-04|15/03/2021|0.75|0.75|1220000000|1220000000|56.270000457764|1|2021-02-08|15/12/2020|0.49|0.49|1070000000|1070000000|44.650001525879|1|2020-10-30|15/09/2020|0.48|0.48|1070000000|1070000000|34.790000915527|1
2025-04-06 09:28:46|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|KSS|USD|Consumer Cyclicals|Diversified Retail|United States|US5002551043|87000|Kohl’s Corp|798.19M|798190000|7.17|10637612|-71.88|-28.25|6.04-7.25|6.64|111323544|1.96|7.32|16.22B|16219999999.999998|0.98|0.5|6.97|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.68|16|41|5|49|4|47|-0.0286|-0.1157|-0.0018|5.0031|0.0586|27.9915|0.2579|2025-05-21|15/04/2025||-0.5371||2970000000|7.1700000762939|1|2025-03-11|15/01/2025|0.95|0.77|5180000000|5180000000|12.050000190735|1|2024-11-26|15/10/2024|0.2|0.31|3510000000|3650000000|18.340000152588|1|2024-08-28|15/07/2024|0.59|0.44|3530000000|3690000000|19.60000038147|1|2024-05-30|15/04/2024|-0.24|0.04|3380000000|3400000000|27.25|1|2024-03-12|15/01/2024|1.67|1.27|5710000000|5800000000|27.190000534058|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1|2023-08-23|15/07/2023|0.52|0.24|3900000000|3740000000|25.729999542236|1|2023-05-24|15/04/2023|0.13|-0.42|3570000000|3420000000|19.270000457764|1|2023-03-01|15/01/2023|-2.49|0.97|5800000000|5990000000|28.040000915527|1|2022-11-17|15/10/2022|0.82|0.63|4230000000|4080000000|29.799999237061|1|2022-08-18|15/07/2022|1.11|1.11|3860000000|3860000000|33.950000762939|1|2022-05-19|15/04/2022|0.11|0.11|3470000000|3470000000|43.130001068115|1|2022-03-01|15/01/2022|2.2|2.2|6220000000|6220000000|55.619998931885|1|2021-11-18|15/10/2021|1.65|1.65|4370000000|4370000000|56.479999542236|1|2021-08-19|15/07/2021|2.48|2.48|4220000000|4220000000|51.849998474121|1|2021-05-20|15/04/2021|1.05|1.05|3660000000|3660000000|60.25|1|2021-03-02|15/01/2021|2.22|2.22|5880000000|5880000000|57|1|2020-11-17|15/10/2020|0.01|0.01|3780000000|3780000000|26.14999961853|1|2020-08-18|15/07/2020|-0.25|-0.25|3210000000|3210000000|23.450000762939|1
2025-04-06 09:28:56|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|KR|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US5010441013|409000|Kroger Company|44.4B|44400000000|67.18|6207878|17.22|-71.93|66.98-71.93|70.74|660893475|0.59|18.33|147.12B|147120000000|3.7|1.28|1.91|2025-06-12 00:00:00|2025-06-12|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|67.32|25|76|57|44|4|42|-0.0059|0.1047|0.0064|0.059|0.0248|13.2621|0.1932|2025-06-12|15/04/2025||1.47||45310000000|67.180000305176|1|2025-03-06|15/01/2025|1.14|1.11|34300000000|34750000000|62.529998779297|1|2024-12-05|15/10/2024|0.98|0.97|33600000000|34210000000|59.909999847412|1|2024-09-12|15/07/2024|0.93|0.91|33910000000|34080000000|51.5|1|2024-06-20|15/04/2024|1.43|1.34|45270000000|44930000000|51.979999542236|1|2024-03-07|15/01/2024|1.34|1.13|37060000000|37020000000|50.490001678467|1|2023-11-30|15/10/2023|0.95|0.9|34000000000|33900000000|43.639999389648|1|2023-09-08|15/07/2023|0.96|0.91|33900000000|34120000000|45.529998779297|1|2023-06-15|15/04/2023|1.51|1.44|45200000000|45210000000|47.209999084473|1|2023-03-02|15/01/2023|0.99|0.9|34800000000|35010000000|43.380001068115|1|2022-12-01|15/10/2022|0.88|0.81|34200000000|34020000000|49.189998626709|1|2022-09-09|15/07/2022|0.9|0.9|34640000000|34640000000|48.360000610352|1|2022-06-16|15/04/2022|1.45|1.45|44600000000|44600000000|50.880001068115|1|2022-03-03|15/01/2022|0.91|0.91|33050000000|33050000000|49.369998931885|1|2021-12-02|15/10/2021|0.78|0.6665|31860000000|31200000000|40.209999084473|1|2021-09-10|15/07/2021|0.8|0.643|31680000000|30640000000|46.130001068115|1|2021-06-17|15/04/2021|1.19|1.01|41300000000|39870000000|37.549999237061|1|2021-03-04|15/01/2021|0.81|0.6888|30740000000|30820000000|33.25|1|2020-12-03|15/10/2020|0.71|0.6667|29700000000|29970000000|32.290000915527|1|2020-09-11|15/07/2020|0.73|0.54|30490000000|29970000000|34.740001678467|1
2025-04-06 09:29:04|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|LHX|USD|Industrials|Aerospace \u0026 Defense|United States|US5024311095|47000|L3Harris Technologies Inc|37.93B|37930000000|202.06|1350973|-3.3|-265.74|201.95-212.25|209.94|187716345|0.76|25.83|21.33B|21330000000|7.91|4.8|2.38|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|257.13|23|324|198|49|4|46|0.0117|0.0413|0.1122|0.0249|0.0409|17.7411|2.7917|2025-07-24|15/06/2025||2.59||5470000000|202.05999755859|1|2025-04-24|15/03/2025||2.36||5280000000|202.05999755859|1|2025-01-30|15/12/2024|3.47|3.44|5500000000|5500000000|211.94999694824|1|2024-10-24|15/09/2024|3.34|3.25|5300000000|5280000000|245.82000732422|1|2024-07-25|15/06/2024|3.24|3.17|5300000000|5300000000|237.14999389648|1|2024-04-25|15/03/2024|3.06|2.91|5200000000|5110000000|207.71000671387|1|2024-01-25|15/12/2023|3.35|3.32|5340000000|5290000000|204.25|1|2023-10-26|15/09/2023|3.19|3.04|4910000000|4950000000|175.74000549316|1|2023-07-26|15/06/2023|2.97|2.94|4690000000|4370000000|201.55000305176|1|2023-04-27|15/03/2023|2.86|2.85|4470000000|4260000000|194.53999328613|1|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000|197.67999267578|1|2022-10-27|15/09/2022|3.26|3.41|4250000000|4410000000|249.99000549316|1|2022-07-28|15/06/2022|3.23|3.23|4140000000|4140000000|223.89999389648|1|2022-04-28|15/03/2022|3.12|3.12|4100000000|4100000000|241.05999755859|1|2022-01-31|15/12/2021|3.3|3.3|4350000000|4350000000|218.66999816895|1|2021-10-29|15/09/2021|3.21|3.21|4230000000|4230000000|224.0299987793|1|2021-08-03|15/06/2021|3.26|3.26|4670000000|4670000000|225.94999694824|1|2021-04-30|15/03/2021|3.18|3.18|4570000000|4570000000|209.2200012207|1|2021-01-29|15/12/2020|3.14|3.14|4660000000|4660000000|176.66000366211|1|2020-10-30|15/09/2020|2.84|2.84|4460000000|4460000000|162.94999694824|1
2025-04-06 09:29:10|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0019|0.0781|0.0377|0.044|0.0325|14.207|0|2025-07-31|15/06/2025||4.18||3480000000|225|1|2025-04-29|15/03/2025||3.78||3410000000|225|1|2025-02-06|15/12/2024|3.45|3.39|3330000000|3310000000|249.99000549316|1|2024-10-24|15/09/2024|3.5|3.48|3280000000|3260000000|219.89999389648|1|2024-08-01|15/06/2024|3.94|3.78|3220000000|3190000000|215.44000244141|1|2024-04-25|15/03/2024|3.68|3.49|3180000000|3120000000|207.94000244141|1|2024-02-15|15/12/2023|3.3|3.26|3030000000|3020000000|228.11000061035|1|2023-10-26|15/09/2023|3.38|3.33|3060000000|2990000000|197.69000244141|1|2023-07-27|15/06/2023|3.42|3.71|3030000000|3760000000|218.83999633789|1|2023-04-25|15/03/2023|3.82|3.97|3780000000|3690000000|199.74310302734|1|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000|213.25630187988|1|2022-10-27|15/09/2022|4.68|4.67|3600000000|3800000000|197.54379272461|1|2022-07-28|15/06/2022|4.26|4.26|3700000000|3700000000|214.31289672852|1|2022-04-28|15/03/2022|5.25|5.25|3900000000|3900000000|217.37980651855|1|2022-02-10|15/12/2021|5.82|5.82|4060000000|4060000000|281.64999389648|1|2021-10-28|15/09/2021|6.82|5.86|4060000000|4060000000|280.48999023438|1|2021-07-29|15/06/2021|6.13|5.57|3840000000|3610000000|283.19000244141|1|2021-04-29|15/03/2021|8.79|7.46|4160000000|3910000000|262.70999145508|1|2021-02-11|15/12/2020|10.56|8.11|4490000000|4040000000|229.19999694824|1|2020-10-27|15/09/2020|8.41|5.31|3900000000|3650000000|201.96000671387|1
2025-04-06 09:29:19|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|LEG|USD|Consumer Cyclicals|Household Goods|United States|US5246601075|17700|Leggett \u0026 Platt Incorporated|968.74M|968740000|7.19|2489030|-61.53|-19.33|6.68-7.3|7.43|134733672|1.14|-2.46|4.38B|4380000000|-3.73|0.2|2.78|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.67|4|12|11|49|4|46|-0.0065|0.059|0.0108|0.0576|-0.0047|18.7026|1.2072|2025-08-04|15/06/2025||0.3185||1110000000|7.1900000572205|1|2025-05-05|15/03/2025||0.2244||1070000000|7.1900000572205|1|2025-02-13|15/12/2024|0.21|0.25|1100000000|1040000000|9.7299995422363|1|2024-10-28|15/09/2024|0.32|0.33|1100000000|1100000000|12.170000076294|1|2024-08-01|15/06/2024|0.29|0.3|1130000000|1130000000|13.170000076294|1|2024-04-30|15/03/2024|0.23|0.24|1100000000|1110000000|18.329999923706|1|2024-02-08|15/12/2023|0.26|0.27|1120000000|1110000000|23.14999961853|1|2023-10-30|15/09/2023|0.36|0.4|1180000000|1240000000|23.180000305176|1|2023-07-31|15/06/2023|0.38|0.39|1220000000|1240000000|29.540000915527|1|2023-05-01|15/03/2023|0.39|0.26|1210000000|1190000000|32.310001373291|1|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000|37.229999542236|1|2022-10-31|15/09/2022|0.52|0.54|1300000000|1250000000|33.419998168945|1|2022-08-01|15/06/2022|0.7|0.7|1330000000|1330000000|39.639999389648|1|2022-05-02|15/03/2022|0.66|0.66|1320000000|1320000000|35.630001068115|1|2022-02-07|15/12/2021|0.77|0.77|1330000000|1330000000|37.880001068115|1|2021-11-01|15/09/2021|0.71|0.745|1320000000|1300000000|46.849998474121|1|2021-08-02|15/06/2021|0.66|0.54|1270000000|1230000000|48.029998779297|1|2021-05-03|15/03/2021|0.64|0.425|1150000000|1140000000|49.669998168945|1|2021-02-08|15/12/2020|0.76|0.7|1180000000|1150000000|43.020000457764|1|2020-11-02|15/09/2020|0.8|0.7075|1210000000|1270000000|41.729999542236|1
2025-04-06 09:29:30|00333|7961|/equities/lennar|SnP500/R1000VALUE|LEN|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US5260571048|13265|Lennar Corporation|29.11B|29110000000|111.03|3476185|-30.49|-186.23|106.2-115.89|108.4|263794179|1.53|8.07|35.76B|35760000000|13.77|2|1.8|2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137.27|20|200|110|48|4|46|0.0084|0.1457|0.0687|0.1286|0.0946|11.2152|0.9832|2025-06-24|15/05/2025||2||8250000000|111.0299987793|1|2025-03-20|15/02/2025|2.14|1.75|7600000000|7420000000|120.30000305176|1|2024-12-18|15/11/2024|4.06|4.2|9950000000|10060000000|145.55206298828|1|2024-09-19|15/08/2024|3.9|3.64|9420000000|9160000000|181.06803894043|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8510000000|149.04023742676|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7390000000|159.48554992676|1|2023-12-14|15/11/2023|5.17|4.6|11000000000|10220000000|139.48860168457|1|2023-09-14|15/08/2023|3.91|3.51|8700000000|8490000000|111.43904876709|1|2023-06-14|15/05/2023|2.94|2.31|8050000000|7180000000|111.47748565674|1|2023-03-14|15/02/2023|2.12|1.55|6490000000|5910000000|95.093635559082|1|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000|90.589996337891|1|2022-09-21|15/08/2022|5.03|5.03|8930000000|8930000000|76.879997253418|1|2022-06-21|15/05/2022|4.49|4.49|8360000000|8360000000|64.629997253418|1|2022-03-16|15/02/2022|1.69|1.69|6200000000|6200000000|86.269996643066|1|2021-12-15|15/11/2021|3.91|3.91|8430000000|8430000000|111.15000152588|1|2021-09-20|15/08/2021|4.52|4.52|6940000000|6940000000|101.2799987793|1|2021-06-16|15/05/2021|2.65|2.65|6430000000|6430000000|92.550003051758|1|2021-03-16|15/02/2021|3.2|3.2|5330000000|5330000000|90.050003051758|1|2020-12-16|15/11/2020|2.82|2.82|6830000000|6830000000|73.870002746582|1|2020-09-14|15/08/2020|2.12|2.12|5870000000|5870000000|77.480003356934|1
2025-04-06 09:29:42|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0105|-0.07|-0.0305|-0.4188|0.114|5.6526|0|2025-07-31|15/06/2025||2.11||4730000000|29.969999313354|1|2025-05-08|15/03/2025||1.64||4710000000|29.969999313354|1|2025-02-06|15/12/2024|1.91|1.83|5060000000|4670000000|33.770000457764|1|2024-10-31|15/09/2024|2.06|1.61|4600000000|4610000000|33.590000152588|1|2024-08-01|15/06/2024|1.84|1.77|4530000000|4610000000|33.299999237061|1|2024-05-02|15/03/2024|0.41|0.41|4580000000|4580000000|27.690000534058|1|2024-02-08|15/12/2023|1.45|1.34|700000000|4390000000|27.079999923706|1|2023-11-01|15/09/2023|4.82|1.76|4200000000|4720000000|21.770000457764|1|2023-08-02|15/06/2023|2.02|1.86|2930000000|4640000000|28.270000457764|1|2023-05-09|15/03/2023|1.52|1.63|3810000000|4600000000|21.200000762939|1|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000|35.419998168945|1|2022-11-02|15/09/2022|-10.23|1.97|4630000000|4420000000|53.959999084473|1|2022-08-03|15/06/2022|2.23|2.23|5100000000|5100000000|50.209999084473|1|2022-05-04|15/03/2022|1.66|1.66|4690000000|4690000000|62.409999847412|1|2022-02-02|15/12/2021|1.56|1.56|4600000000|4600000000|71.169998168945|1|2021-11-03|15/09/2021|1.62|1.62|5240000000|5240000000|74.110000610352|1|2021-08-04|15/06/2021|3.17|3.17|4850000000|4850000000|62.049999237061|1|2021-05-05|15/03/2021|1.82|1.82|4530000000|4530000000|64.680000305176|1|2021-02-03|15/12/2020|1.78|1.78|4660000000|4660000000|47.439998626709|1|2020-11-04|15/09/2020|-0.72|-0.72|4790000000|4790000000|37.389999389648|1
2025-04-06 09:29:50|00335|39152|/equities/lkq|SnP500/R1000VALUE|LKQ|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US5018892084|47000|LKQ Corporation|10.7B|10700000000|41.29|2577512|-19.78|-52.06|40.65-42|42.18|259154784|1.27|15.81|14.36B|14360000000|2.62|1.2|2.91|2025-04-24 00:00:00|2025-04-24|neutral|neutral|buy|neutral|strong_buy|sell|neutral|buy|neutral|52.46|9|60|48|48|4|45|-0.0011|0.0067|0.0186|0.0397|0.036|15.7776|0.8947|2025-07-24|15/06/2025||0.9775||3670000000|41.290000915527|1|2025-04-24|15/03/2025||0.785||3580000000|41.290000915527|1|2025-02-20|15/12/2024|0.8|0.75|3360000000|3430000000|39.400001525879|1|2024-10-24|15/09/2024|0.88|0.88|3580000000|3660000000|37.779998779297|1|2024-07-25|15/06/2024|0.98|1.03|3700000000|3870000000|44.479999542236|1|2024-04-23|15/03/2024|0.82|0.95|3700000000|3760000000|48.930000305176|1|2024-02-22|15/12/2023|0.84|0.76|3500000000|3510000000|50.319999694824|1|2023-10-26|15/09/2023|0.86|0.97|3600000000|3470000000|46.919998168945|1|2023-07-27|15/06/2023|1.09|1.08|3400000000|3450000000|57.450000762939|1|2023-04-27|15/03/2023|1.04|0.96|3300000000|3270000000|56.220001220703|1|2023-02-23|15/12/2022|0.78|0.85|3000000000|3030000000|56.700000762939|1|2022-10-27|15/09/2022|0.97|0.97|3100000000|3220000000|53.430000305176|1|2022-07-28|15/06/2022|1.09|1.09|3340000000|3340000000|53.669998168945|1|2022-04-28|15/03/2022|1|1|3350000000|3350000000|49.479999542236|1|2022-02-17|15/12/2021|0.87|0.87|3190000000|3190000000|55.599998474121|1|2021-10-28|15/09/2021|1.02|1.02|3300000000|3300000000|54.200000762939|1|2021-07-29|15/06/2021|1.13|1.13|3440000000|3440000000|49.919998168945|1|2021-04-29|15/03/2021|0.94|0.94|3170000000|3170000000|45.520000457764|1|2021-02-18|15/12/2020|0.69|0.69|2950000000|2950000000|36.779998779297|1|2020-10-29|15/09/2020|0.75|0.75|3050000000|3050000000|29.770000457764|1
2025-04-06 09:30:00|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|LMT|USD|Industrials|Aerospace \u0026 Defense|United States|US5398301094|121000|Lockheed Martin Corporation|101.37B|101370000000|432.15|1687838|-5.1|-618.95|432.13-454.93|454.78|234573049|0.48|19.51|71.04B|71040000000|22.39|13.2|3.05|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|523.76|24|670|418|48|4|45|-0.0036|0.0646|0.0389|0.1583|0.026|19.3527|1.3233|2025-07-29|15/06/2025||6.82||18690000000|432.14999389648|1|2025-04-22|15/03/2025||6.35||17780000000|432.14999389648|1|2025-01-28|15/12/2024|7.67|6.58|18600000000|18840000000|503.69000244141|1|2024-10-22|15/09/2024|6.84|6.5|17100000000|17370000000|614.60998535156|1|2024-07-23|15/06/2024|7.11|6.45|18100000000|17030000000|474.58999633789|1|2024-04-23|15/03/2024|6.33|5.8|17200000000|16020000000|461.32998657227|1|2024-01-23|15/12/2023|7.9|7.28|18870000000|17950000000|458.76000976562|1|2023-10-17|15/09/2023|6.77|6.67|16900000000|16720000000|440.41000366211|1|2023-07-18|15/06/2023|6.73|6.45|16700000000|15920000000|469.9700012207|1|2023-04-18|15/03/2023|6.61|6.07|15100000000|15050000000|489.64001464844|1|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000|441.2799987793|1|2022-10-18|15/09/2022|6.87|6.66|16580000000|16660000000|397.30999755859|1|2022-07-19|15/06/2022|1.16|1.16|15450000000|15450000000|387.2799987793|1|2022-04-19|15/03/2022|6.44|6.44|14960000000|14960000000|467.44000244141|1|2022-01-25|15/12/2021|7.47|7.47|17730000000|17730000000|373.32998657227|1|2021-10-26|15/09/2021|2.21|2.21|16030000000|16030000000|376.32998657227|1|2021-07-26|15/06/2021|6.52|6.52|17030000000|17030000000|380.76998901367|1|2021-04-20|15/03/2021|6.56|6.56|16260000000|16260000000|391.73001098633|1|2021-01-26|15/12/2020|6.38|6.38|17030000000|17030000000|343.51000976562|1|2020-10-20|15/09/2020|6.25|6.25|16500000000|16500000000|383.70999145508|1
2025-04-06 09:30:11|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|L|USD|Financials|Insurance|United States|US5404241086|13000|Loews Corp|17.69B|17690000000|83.12|766690|8.43|-92.42|82.75-89.31|91.11|212861300|0.83|12.98|17.51B|17510000000|6.42|0.25|0.3|2025-05-05 00:00:00|2025-05-05|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||48|4|46|0.0057|0.3801|0|-0.1056|0.0183|14.6278|0.7966|2025-05-05|15/03/2025|||||83.120002746582|1|2025-02-10|15/12/2024|0.86||4550000000||86.769996643066|1|2024-11-04|15/09/2024|1.82||4470000000||79.269996643066|1|2024-07-29|15/06/2024|1.67||4270000000||80.089996337891|1|2024-05-06|15/03/2024|2.05|2.02|4230000000|4230000000|76.400001525879|1|2024-02-05|15/12/2023|1.99|1.98|4260000000|4260000000|73.040000915527|1|2023-10-30|15/09/2023|1.12|1.24|3930000000|3930000000|62.819999694824|1|2023-07-31|15/06/2023|1.58|1.81|3930000000|3930000000|62.189998626709|1|2023-05-01|15/03/2023|1.61|1.64|3780000000|3780000000|57.569999694824|1|2023-02-06|15/12/2022|1.53|1.77|3790000000|3790000000|60.099998474121|1|2022-10-31|15/09/2022|0.947|0.95|3460000000|3460000000|57.990001678467|1|2022-08-01|15/06/2022|0.9821|0.98|3390000000|3390000000|58.25|1|2022-05-02|15/03/2022|1.32|1.32|3400000000|3400000000|62.840000152588|1|2022-02-07|15/12/2021|1.36|1.36|3660000000|3660000000|61.270000457764|1|2021-11-01|15/09/2021|0.9122|0.6332|3370000000||56.069999694824|1|2021-08-02|15/06/2021|1.15|0.8274|4000000000||53.630001068115|1|2021-05-03|15/03/2021|1.18|0.9525|3620000000||55.75|1|2021-02-08|15/12/2020|1.69|0.7381|3710000000||47.799999237061|1|2020-11-02|15/09/2020|0.3819|0.5373|3470000000||34.680000305176|1|2020-08-03|15/06/2020|0.2729|0.76|2310000000||36.409999847412|1
2025-04-06 09:30:20|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|LOW|USD|Consumer Cyclicals|Specialty Retailers|United States|US5486611073|215500|Lowe’s Companies Inc|124.98B|124980000000|223.29|2602625|-6.7|-287.01|219.04-229.83|222.52|559706540|1.12|18.46|83.67B|83670000000|12.24|4.6|2.06|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|279.81|38|309|217|47|4|45|-0.0034|0.034|0.0104|0.1463|0.0116|20.0796|1.0192|2025-05-21|15/04/2025||2.91||21010000000|223.28999328613|1|2025-02-26|15/01/2025|1.93|1.81|18550000000|18190000000|242.38999938965|1|2024-11-19|15/10/2024|2.89|2.82|20200000000|19930000000|271.76998901367|1|2024-08-20|15/07/2024|4.1|3.96|23590000000|23930000000|243.21000671387|1|2024-05-21|15/04/2024|3.06|2.95|21360000000|21140000000|229.16999816895|1|2024-02-27|15/01/2024|1.77|1.68|18600000000|18470000000|231.32000732422|1|2023-11-21|15/10/2023|3.27|3.02|20470000000|20880000000|204.44000244141|1|2023-08-22|15/07/2023|4.56|4.47|25000000000|24970000000|217.58999633789|1|2023-05-23|15/04/2023|3.67|3.46|22300000000|21660000000|203.14999389648|1|2023-03-01|15/01/2023|2.28|2.21|22400000000|22730000000|205.75|1|2022-11-16|15/10/2022|3.27|3.08|23500000000|23120000000|208.83999633789|1|2022-08-17|15/07/2022|4.67|4.67|27480000000|27480000000|214.11999511719|1|2022-05-18|15/04/2022|3.51|3.51|23660000000|23660000000|194.0299987793|1|2022-02-23|15/01/2022|1.78|1.78|21340000000|21340000000|214.58999633789|1|2021-11-17|15/10/2021|2.73|2.73|22920000000|22920000000|244.7799987793|1|2021-08-18|15/07/2021|4.25|4.25|27570000000|27570000000|182.25999450684|1|2021-05-19|15/04/2021|3.21|3.21|24420000000|24420000000|192.75|1|2021-02-24|15/01/2021|1.33|1.33|20310000000|20310000000|168.58999633789|1|2020-11-18|15/10/2020|1.98|1.98|22310000000|22310000000|159.86000061035|1|2020-08-19|15/07/2020|3.75|3.75|27300000000|27300000000|157.91000366211|1
2025-04-06 09:30:26|00339|7965|/equities/centurylink|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0132|-0.1335|-0.0014|-0.1691|-0.0054|9.4487|0|2025-08-05|15/06/2025||-0.2597||3080000000|3.2699999809265|1|2025-05-06|15/03/2025||-0.2616||3120000000|3.2699999809265|1|2025-02-04|15/12/2024|0.09|-0.06|3330000000|3190000000|4.8699998855591|1|2024-11-05|15/09/2024|-0.13|-0.09|3220000000|3210000000|7.4800000190735|1|2024-08-06|15/06/2024|-0.13|-0.06|3270000000|3250000000|2.5899999141693|1|2024-04-30|15/03/2024|0.06|0.02|3290000000|3390000000|1.2200000286102|1|2024-02-06|15/12/2023|0.08|-0.02|3520000000|3450000000|1.289999961853|1|2023-10-31|15/09/2023|-0.09|0.05|3640000000|3600000000|1.4900000095367|1|2023-08-01|15/06/2023|0.1|0.08|3660000000|3670000000|1.789999961853|1|2023-05-02|15/03/2023|0.1|0.14|3740000000|3740000000|2.3800001144409|1|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000|5.039999961853|1|2022-11-02|15/09/2022|0.14|0.38|4390000000|4410000000|7.4299998283386|1|2022-08-03|15/06/2022|0.35|0.35|4610000000|4610000000|10.770000457764|1|2022-05-04|15/03/2022|0.63|0.63|4680000000|4680000000|10.409999847412|1|2022-02-09|15/12/2021|0.51|0.51|4850000000|4850000000|12.680000305176|1|2021-11-03|15/09/2021|0.49|0.49|4890000000|4890000000|12.229999542236|1|2021-08-03|15/06/2021|0.48|0.48|4920000000|4920000000|12.539999961853|1|2021-05-05|15/03/2021|0.44|0.44|5030000000|5030000000|13.130000114441|1|2021-02-10|15/12/2020|0.48|0.48|5130000000|5130000000|12.560000419617|1|2020-11-04|15/09/2020|0.4|0.4|5170000000|5170000000|9.1099996566772|1
2025-04-06 09:30:35|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.005|0.0409|-0.0052|0.0472|0.0007|10.4267|0|2025-08-01|15/06/2025||1.58||8080000000|57.979999542236|1|2025-04-25|15/03/2025||0.5505||7690000000|57.979999542236|1|2025-01-31|15/12/2024|0.75|0.7|9500000000|9450000000|76.120002746582|1|2024-11-01|15/09/2024|1.88|1.98|10320000000|10600000000|86.849998474121|1|2024-08-02|15/06/2024|2.24|2.26|10560000000|10440000000|98.139999389648|1|2024-04-26|15/03/2024|1.53|1.36|9930000000|9700000000|99.680000305176|1|2024-02-02|15/12/2023|1.26|1.36|9930000000|9890000000|94.610000610352|1|2023-10-27|15/09/2023|2.46|2.02|10620000000|10100000000|89.860000610352|1|2023-08-04|15/06/2023|2.44|2.31|10310000000|10960000000|96.430000305176|1|2023-04-28|15/03/2023|2.5|1.75|10250000000|10830000000|91.319999694824|1|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000|96.360000610352|1|2022-10-28|15/09/2022|1.96|3.12|12250000000|12750000000|82.51000213623|1|2022-07-29|15/06/2022|5.19|5.19|14840000000|14840000000|88.559997558594|1|2022-04-29|15/03/2022|4|4|13160000000|13160000000|106.09999847412|1|2022-01-28|15/12/2021|3.63|3.63|12830000000|12830000000|95.849998474121|1|2021-10-29|15/09/2021|5.25|5.25|12700000000|12700000000|96.339996337891|1|2021-07-30|15/06/2021|6.13|6.13|11560000000|11560000000|100.5299987793|1|2021-04-30|15/03/2021|3.18|3.18|9080000000|9080000000|107.48999786377|1|2021-01-29|15/12/2020|2.19|2.19|7940000000|7940000000|87.25|1|2020-10-30|15/09/2020|1.27|1.27|6780000000|6780000000|72.209999084473|1
2025-04-06 09:30:44|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0049|0.0188|0.0729|0.0589|0.0409|13.9398|0|2025-07-16|15/06/2025||4.07||2390000000|157.02000427246|1|2025-04-14|15/03/2025||3.42||2350000000|157.02000427246|1|2025-01-16|15/12/2024|3.92|3.72|2380000000|2340000000|200.86999511719|1|2024-10-17|15/09/2024|4.08|3.64|2330000000|2320000000|189.35000610352|1|2024-07-18|15/06/2024|3.79|3.51|2300000000|2280000000|164.64999389648|1|2024-04-15|15/03/2024|3.02|3.02|2270000000|2260000000|134.55999755859|1|2024-01-18|15/12/2023|2.81|3.16|2300000000|2290000000|130.96000671387|1|2023-10-18|15/09/2023|4.05|3.87|2340000000|2320000000|124.38999938965|1|2023-07-19|15/06/2023|5.12|4.09|2600000000|2360000000|134.75999450684|1|2023-04-17|15/03/2023|4.01|3.95|2410000000|2390000000|116.58999633789|1|2023-01-19|15/12/2022|4.29|4.29|2510000000|2510000000|145.80000305176|1|2022-10-19|15/09/2022|3.53|3.53|2240000000|2240000000|189.36000061035|1|2022-07-20|15/06/2022|1.08|1.08|1980000000|1980000000|164.71000671387|1|2022-04-20|15/03/2022|2.62|2.62|1450000000|1450000000|162.03999328613|1|2022-01-20|15/12/2021|3.37|3.37|1510000000|1510000000|175.91999816895|1|2021-10-20|15/09/2021|3.69|3.5|1540000000|1480000000|151.63999938965|1|2021-07-21|15/06/2021|3.41|3.65|1460000000|1490000000|135.03999328613|1|2021-04-19|15/03/2021|3.33|3|1490000000|1480000000|153.86000061035|1|2021-01-21|15/12/2020|3.52|3.03|1540000000|1460000000|143.72999572754|1|2020-10-22|15/09/2020|2.75|2.61|1460000000|1460000000|99.029998779297|1
2025-04-06 09:30:51|00342|32359|/equities/macerich-co|SnP500/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0132|0.3026|0.1406|-0.753|-0.0056|50.6239|0|2025-07-30|15/06/2025||-0.0305||206370000|14.520000457764|1|2025-05-13|15/03/2025||-0.0747||206710000|14.520000457764|1|2025-02-27|15/12/2024|0.89|0.03|273680000|221730000|20.120000839233|1|2024-11-06|15/09/2024|-0.5|-0.06|220220000|208540000|18.940000534058|1|2024-07-31|15/06/2024|1.16|-0.07|215520000|199350000|16.729999542236|1|2024-04-30|15/03/2024|-0.59|-0.09|208780000|205410000|16.010000228882|1|2024-02-07|15/12/2023|0.29|0.08|238690000|224490000|16.610000610352|1|2023-10-31|15/09/2023|1.22|-0.05|218150000|200630000|9.7600002288818|1|2023-08-08|15/06/2023|0.4|0.42|212400000|193970000|12.800000190735|1|2023-05-04|15/03/2023|-0.27|-0.27|214850000|214850000|10.25|1|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000|13.75|1|2022-11-03|15/09/2022|0.46|-0.03|210700000|204050000|11.390000343323|1|2022-07-28|15/06/2022|-0.07|-0.07|204090000|204090000|10.430000305176|1|2022-05-09|15/03/2022|-0.17|-0.17|216140000|216140000|13.510000228882|1|2022-02-10|15/12/2021|-0.08|-0.08|229400000|229400000|16.129999160767|1|2021-11-03|15/09/2021|0.5|0.5|212140000|212140000|21.39999961853|1|2021-08-04|15/06/2021|-0.06|-0.06|215470000|215470000|16.450000762939|1|2021-05-11|15/03/2021|-0.4|-0.4|190420000|190420000|14.189999580383|1|2021-02-11|15/12/2020|-1.27|-1.27|194640000|194640000|13.050000190735|1|2020-11-05|15/09/2020|-0.15|-0.15|185840000|185840000|7.2300000190735|1
2025-04-06 09:30:59|00343|8945|/equities/macys|SnP500/R2000VALUE|M|USD|Consumer Cyclicals|Diversified Retail|United States|US55616P1049|94189|Macy’s Inc|3.16B|3160000000|11.38|7251424|-38.75|-20.7|10.77-11.61|11.41|277717637|2.11|5.44|23.01B|23010000000|2.1|0.73|6.41|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.91|12|24|8|50|4|48|0.0047|-9.5168|-0.0109|2.5462|0.0566|15.6396|0.3209|2025-05-21|15/04/2025||0.1448||4490000000|11.380000114441|1|2025-03-06|15/01/2025|1.8|1.54|7770000000|7780000000|13.310000419617|1|2024-12-11|15/10/2024|0.04|-0.01|4740000000|4740000000|16.719999313354|1|2024-08-21|15/07/2024|0.53|0.3|5100000000|5060000000|17.739999771118|1|2024-05-21|15/04/2024|0.27|0.16|4800000000|4810000000|19.10000038147|1|2024-02-27|15/01/2024|2.45|1.98|8100000000|8080000000|19.299999237061|1|2023-11-16|15/10/2023|0.21|-0.0005|5000000000|4790000000|12.609999656677|1|2023-08-22|15/07/2023|0.26|0.14|5130000000|5070000000|14.729999542236|1|2023-06-01|15/04/2023|0.56|0.46|5000000000|5030000000|13.590000152588|1|2023-03-02|15/01/2023|1.88|1.58|8300000000|8220000000|20.430000305176|1|2022-11-17|15/10/2022|0.52|0.19|5230000000|5200000000|19.709999084473|1|2022-08-23|15/07/2022|1|1|5600000000|5600000000|18.610000610352|1|2022-05-26|15/04/2022|1.08|1.08|5350000000|5350000000|19.209999084473|1|2022-02-22|15/01/2022|2.45|2.45|8670000000|8670000000|25.700000762939|1|2021-11-18|15/10/2021|1.23|1.23|5440000000|5440000000|30.840000152588|1|2021-08-19|15/07/2021|1.29|1.29|5650000000|5650000000|18.069999694824|1|2021-05-18|15/04/2021|0.39|0.39|4710000000|4710000000|19.159999847412|1|2021-02-23|15/01/2021|0.8|0.8|6780000000|6780000000|15.279999732971|1|2020-11-19|15/10/2020|-0.19|-0.19|3990000000|3990000000|8.9899997711182|1|2020-09-02|15/07/2020|-0.81|-0.81|3560000000|3560000000|7.0100002288818|1
2025-04-06 09:31:07|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|MRO|USD|Energy|Oil \u0026 Gas|United States|US5658491064|1681||15.97B|15970000000|28.55|6259328|-3.84|-30.06|28.43-29.37|28.55|559410316|2.06|12.31|6.56B|6560000000|2.32|0.44|1.54|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||47|4|45|0.0042|0.2083|0.0174|-0.0743|0.0326|3.335|1.7207|2025-02-12|15/12/2024||0.5974||1630000000|28.549999237061|1|2024-11-06|15/09/2024|0.64|0.63|1790000000|1700000000|27.60000038147|1|2024-08-07|15/06/2024|0.63|0.69|1710000000|1700000000|26.60000038147|1|2024-05-01|15/03/2024|0.55|0.55|1550000000|1560000000|26.85000038147|1|2024-02-21|15/12/2023|0.69|0.63|1690000000|1660000000|23.170000076294|1|2023-11-01|15/09/2023|0.77|0.72|1810000000|1760000000|27.309999465942|1|2023-08-02|15/06/2023|0.48|0.46|1510000000|1530000000|26.180000305176|1|2023-05-03|15/03/2023|0.67|0.6|1680000000|1630000000|22.739999771118|1|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000|27.159999847412|1|2022-11-02|15/09/2022|1.24|1.25|2250000000|2080000000|30.930000305176|1|2022-08-03|15/06/2022|1.32|1.32|2300000000|2300000000|23.879999160767|1|2022-05-04|15/03/2022|1.02|1.02|1750000000|1750000000|26.25|1|2022-02-16|15/12/2021|0.77|0.77|1800000000|1800000000|20.540000915527|1|2021-11-03|15/09/2021|0.39|0.3098|1450000000|1320000000|16.920000076294|1|2021-08-04|15/06/2021|0.22|0.1741|1140000000|1130000000|11.550000190735|1|2021-05-05|15/03/2021|0.21|0.1091|1070000000|1080000000|11.319999694824|1|2021-02-22|15/12/2020|-0.12|-0.2021|830000000|849540000|9.4499998092651|1|2020-11-04|15/09/2020|-0.28|-0.2802|754000000|756070000|4.1399998664856|1|2020-08-05|15/06/2020|-0.6|-0.64|272000000|511590000|5.7800002098083|1|2020-05-06|15/03/2020|-0.16|-0.16|1030000000|1040000000|5.5300002098083|1
2025-04-06 09:31:13|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0021|0.3038|0.06|0.988|0.0222|15.9215|0|2025-08-05|15/06/2025||3.28||33790000000|121.06999969482|1|2025-05-06|15/03/2025||0.1778||31710000000|121.06999969482|1|2025-02-04|15/12/2024|0.77|0.62|33470000000|33230000000|147|1|2024-11-05|15/09/2024|1.87|1.04|35370000000|34340000000|144.94000244141|1|2024-08-06|15/06/2024|4.12|3.22|38360000000|36830000000|162.05000305176|1|2024-04-30|15/03/2024|2.78|2.51|33210000000|32010000000|200.50999450684|1|2024-01-30|15/12/2023|3.98|2.22|36820000000|34180000000|160.13999938965|1|2023-10-31|15/09/2023|8.14|7.75|41580000000|37670000000|146.86000061035|1|2023-08-01|15/06/2023|5.32|4.54|36820000000|32680000000|133.02000427246|1|2023-05-02|15/03/2023|6.09|5.5|35070000000|33190000000|122.45999908447|1|2023-01-31|15/12/2022|6.65|6.65|40090000000|40090000000|129.13999938965|1|2022-11-01|15/09/2022|7.81|6.66|47240000000|36250000000|113.62000274658|1|2022-08-02|15/06/2022|10.61|10.61|54240000000|54240000000|90.319999694824|1|2022-05-03|15/03/2022|1.49|1.49|38380000000|38380000000|89.120002746582|1|2022-02-02|15/12/2021|1.3|1.3|35610000000|35610000000|74.019996643066|1|2021-11-02|15/09/2021|0.73|0.73|32610000000|32610000000|67.26000213623|1|2021-08-04|15/06/2021|0.67|0.67|29830000000|29830000000|55.939998626709|1|2021-05-04|15/03/2021|-0.2|-0.2|22880000000|22880000000|57.159999847412|1|2021-02-02|15/12/2020|-0.94|-0.94|18190000000|18190000000|43.450000762939|1|2020-11-02|15/09/2020|-1|-1|17550000000|17550000000|29.5|1
2025-04-06 09:31:20|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0052|0.0431|0.007|0.0728|0.0167|22.5107|0|2025-07-17|15/06/2025||2.69||6920000000|230.19999694824|1|2025-04-17|15/03/2025||3.03||7090000000|230.19999694824|1|2025-01-30|15/12/2024|1.87|1.77|6070000000|5930000000|219.30999755859|1|2024-10-17|15/09/2024|1.63|1.62|5690000000|5700000000|227.91000366211|1|2024-07-18|15/06/2024|2.41|2.4|6220000000|6310000000|220.66000366211|1|2024-04-18|15/03/2024|2.89|2.8|6470000000|6390000000|197.61999511719|1|2024-01-25|15/12/2023|1.68|1.63|5600000000|5540000000|198.69000244141|1|2023-10-19|15/09/2023|1.57|1.39|5380000000|5210000000|189.64999389648|1|2023-07-20|15/06/2023|2.2|2.12|5880000000|5770000000|187.36000061035|1|2023-04-20|15/03/2023|2.53|2.47|5900000000|5860000000|173.55999755859|1|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000|173.2799987793|1|2022-10-20|15/09/2022|1.18|1.18|4770000000|4770000000|156.9700012207|1|2022-07-21|15/06/2022|1.89|1.89|5380000000|5380000000|153.44999694824|1|2022-04-21|15/03/2022|2.3|2.3|5550000000|5550000000|174.41000366211|1|2022-01-27|15/12/2021|1.36|1.36|5140000000|5140000000|154|1|2021-10-21|15/09/2021|1.08|0.9983|4580000000|4420000000|165.85000610352|1|2021-07-22|15/06/2021|1.75|1.43|5020000000|4510000000|142.38999938965|1|2021-04-27|15/03/2021|1.99|1.71|5080000000|4790000000|127.19999694824|1|2021-01-28|15/12/2020|1.19|1.13|4420000000|4270000000|107.59999847412|1|2020-10-29|15/09/2020|0.82|0.7258|3970000000|3840000000|107.5299987793|1
2025-04-06 09:31:26|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0206|0.3036|0.0692|1.2673|0.0534|49.1367|0|2025-07-24|15/06/2025||5.32||1900000000|470.70001220703|1|2025-05-06|15/03/2025||1.82||1360000000|470.70001220703|1|2025-02-12|15/12/2024|4.79|4.64|1630000000|1650000000|529|1|2024-10-30|15/09/2024|5.91|6.45|1890000000|1960000000|583.88000488281|1|2024-08-08|15/06/2024|4.76|5.36|1760000000|1830000000|538.28997802734|1|2024-04-30|15/03/2024|16.87|1.83|1250000000|1320000000|602.64001464844|1|2024-02-14|15/12/2023|4.63|3.99|1610000000|1630000000|527.25|1|2023-11-01|15/09/2023|6.94|6.04|1990000000|1990000000|408.94000244141|1|2023-07-27|15/06/2023|5.6|4.82|1820000000|1820000000|458.39001464844|1|2023-05-04|15/03/2023|2.16|0.98|1350000000|1240000000|368.54998779297|1|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000|356.20001220703|1|2022-11-02|15/09/2022|4.69|4.72|1810000000|1670000000|334.32998657227|1|2022-07-28|15/06/2022|3.96|3.96|1520000000|1520000000|336.0299987793|1|2022-05-03|15/03/2022|0.39|0.39|1150000000|1150000000|355.35998535156|1|2022-02-10|15/12/2021|3.15|3.15|1400000000|1400000000|383.14999389648|1|2021-11-02|15/09/2021|4.25|4.24|1460000000|1420000000|390.41000366211|1|2021-07-29|15/06/2021|3.61|3.81|1300000000|1300000000|367.45999145508|1|2021-05-04|15/03/2021|1.04|0.4892|921900000|903650000|354.55999755859|1|2021-02-09|15/12/2020|2.93|2.31|1110000000|1040000000|300.91000366211|1|2020-10-29|15/09/2020|4.71|3.76|1240000000|1270000000|247.44999694824|1
2025-04-06 09:31:34|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|MAS|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US5745991068|18000|Masco Corporation|13.34B|13340000000|62.92|1816077|-18.18|-86.7|60.29-64.69|64.15|211983493|1.26|16.85|7.83B|7830000000|3.77|1.24|1.97|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|84.19|25|96|71|49|4|46|0.0158|0.0442|-0.0069|0.0869|0.0015|18.8346|1.1974|2025-07-24|15/06/2025||1.23||2030000000|62.919998168945|1|2025-04-23|15/03/2025||0.9182||1840000000|62.919998168945|1|2025-02-11|15/12/2024|0.89|0.88|1830000000|1840000000|77.580001831055|1|2024-10-29|15/09/2024|1.08|1.08|1980000000|2000000000|81.680000305176|1|2024-07-25|15/06/2024|1.2|1.18|2090000000|2100000000|70.580001831055|1|2024-04-24|15/03/2024|0.93|0.88|1930000000|1940000000|73.01000213623|1|2024-02-08|15/12/2023|0.83|0.66|1880000000|1790000000|70.440002441406|1|2023-10-26|15/09/2023|1|0.91|1980000000|1970000000|48.330001831055|1|2023-07-27|15/06/2023|1.19|0.95|2130000000|2070000000|61.610000610352|1|2023-04-26|15/03/2023|0.87|0.63|1980000000|1910000000|50.240001678467|1|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000|54.119998931885|1|2022-10-26|15/09/2022|0.98|0.98|2200000000|2200000000|48.340000152588|1|2022-07-28|15/06/2022|1.14|1.14|2350000000|2350000000|53.919998168945|1|2022-04-27|15/03/2022|0.95|0.95|2200000000|2200000000|52.729999542236|1|2022-02-08|15/12/2021|0.67|0.67|2020000000|2020000000|60.319999694824|1|2021-10-27|15/09/2021|0.99|0.99|2200000000|2200000000|61.080001831055|1|2021-07-29|15/06/2021|1.14|1.14|2180000000|2180000000|59.650001525879|1|2021-04-28|15/03/2021|0.89|0.89|1970000000|1970000000|63.569999694824|1|2021-02-09|15/12/2020|0.75|0.75|1860000000|1860000000|57.330001831055|1|2020-10-28|15/09/2020|1.04|1.04|1980000000|1980000000|53.569999694824|1
2025-04-06 09:31:41|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0061|0.2502|0.0104|0.0264|0.0304|33.4189|0|2025-07-24|15/06/2025||3.95||7780000000|489.76998901367|1|2025-04-24|15/03/2025||3.57||7130000000|489.76998901367|1|2025-01-30|15/12/2024|3.82|3.7|7500000000|7400000000|548.79998779297|1|2024-10-31|15/09/2024|3.89|3.74|7400000000|7260000000|513.69000244141|1|2024-07-31|15/06/2024|3.59|3.51|7000000000|6850000000|447.45001220703|1|2024-05-01|15/03/2024|3.31|3.24|6300000000|6340000000|451.20001220703|1|2024-01-31|15/12/2023|3.18|3.08|6500000000|6480000000|445.19000244141|1|2023-10-26|15/09/2023|3.39|3.21|6500000000|6530000000|386.30999755859|1|2023-07-27|15/06/2023|2.89|2.84|6300000000|6180000000|402.41000366211|1|2023-04-27|15/03/2023|2.8|2.71|5700000000|5640000000|366.76000976562|1|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000|382.39001464844|1|2022-10-27|15/09/2022|2.68|2.57|5800000000|5650000000|319.51000976562|1|2022-07-28|15/06/2022|2.56|2.56|5500000000|5500000000|343.26998901367|1|2022-04-28|15/03/2022|2.76|2.76|5200000000|5200000000|361.57000732422|1|2022-01-27|15/12/2021|2.35|2.35|5220000000|5220000000|344.66000366211|1|2021-10-28|15/09/2021|2.37|2.37|4990000000|4990000000|335.7200012207|1|2021-07-29|15/06/2021|1.95|1.95|4530000000|4530000000|383.44000244141|1|2021-04-29|15/03/2021|1.74|1.74|4160000000|4160000000|395.64999389648|1|2021-01-28|15/12/2020|1.64|1.64|4120000000|4120000000|315.48999023438|1|2020-10-28|15/09/2020|1.6|1.6|3840000000|3840000000|317.10998535156|1
2025-04-06 09:31:51|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0099|-0.7473|0.0514|0.7861|0.0951|31.8236|0|2025-07-29|15/06/2025||0.2121||1110000000|16.450000762939|1|2025-04-23|15/03/2025||-0.0923||786010000|16.450000762939|1|2025-02-04|15/12/2024|0.35|0.2|1650000000|1640000000|17.780000686646|1|2024-10-23|15/09/2024|1.14|0.95|1840000000|1860000000|18.110000610352|1|2024-07-23|15/06/2024|0.19|0.18|1080000000|1100000000|18.680000305176|1|2024-04-23|15/03/2024|-0.05|-0.12|810000000|834790000|18.620000839233|1|2024-02-07|15/12/2023|0.29|0.33|1620000000|1660000000|18.520000457764|1|2023-10-25|15/09/2023|1.08|0.86|1920000000|1850000000|20.209999084473|1|2023-07-26|15/06/2023|0.1|-0.04|1090000000|997990000|21.170000076294|1|2023-04-26|15/03/2023|-0.24|-0.25|815000000|746720000|16.760000228882|1|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000|20.75|1|2022-10-25|15/09/2022|0.82|0.82|1760000000|1760000000|19.680000305176|1|2022-07-21|15/06/2022|0.18|0.18|1240000000|1240000000|23.510000228882|1|2022-04-27|15/03/2022|0.08|0.08|1040000000|1040000000|22.110000610352|1|2022-02-09|15/12/2021|0.53|0.53|1790000000|1790000000|21.909999847412|1|2021-10-21|15/09/2021|0.84|0.84|1760000000|1760000000|19.879999160767|1|2021-07-27|15/06/2021|0.03|0.03|1030000000|1030000000|20.790000915527|1|2021-04-22|15/03/2021|-0.1|-0.1|874200000|874200000|20.85000038147|1|2021-02-09|15/12/2020|0.4|0.4|1630000000|1630000000|18.459999084473|1|2020-10-22|15/09/2020|0.95|0.95|1630000000|1630000000|12.449999809265|1
2025-04-06 09:31:58|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|MKC|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US5797802064|14100|McCormick \u0026 Company Incorporated|20.51B|20510000000|76.46|2313578|1.31|-86.24|76.31-81.61|80.84|268187057|0.71|27.51|6.73B|6730000000|2.92|1.8|2.35|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|83.84|17|101|67|48|4|46|0.0037|0.3605|-0.0018|0.0232|0.0113|19.9754|3.1931|2025-06-26|15/05/2025||0.6781||1670000000|76.459999084473|1|2025-03-25|15/02/2025|0.6|0.64|1610000000|1610000000|80.339996337891|1|2025-01-23|15/11/2024|0.8|0.77|1790000000|1770000000|73.23999786377|1|2024-10-01|15/08/2024|0.83|0.67|1680000000|1670000000|82.300003051758|1|2024-06-27|15/05/2024|0.69|0.59|1640000000|1630000000|67.669998168945|1|2024-03-26|15/02/2024|0.63|0.57|1600000000|1550000000|69.940002441406|1|2024-01-25|15/11/2023|0.85|0.79|1750000000|1800000000|65.779998779297|1|2023-10-03|15/08/2023|0.65|0.65|1680000000|1700000000|74.720001220703|1|2023-06-29|15/05/2023|0.6|0.57|1660000000|1670000000|91.849998474121|1|2023-03-28|15/02/2023|0.59|0.5|1570000000|1550000000|74.059997558594|1|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000|77.980003356934|1|2022-10-06|15/08/2022|0.69|0.69|1600000000|1600000000|73.309997558594|1|2022-06-29|15/05/2022|0.48|0.48|1540000000|1540000000|86.839996337891|1|2022-03-29|15/02/2022|0.63|0.63|1520000000|1520000000|97.620002746582|1|2022-01-27|15/11/2021|0.84|0.84|1730000000|1730000000|91.940002441406|1|2021-09-30|15/08/2021|0.8|0.8|1550000000|1550000000|83.690002441406|1|2021-07-01|15/05/2021|0.69|0.69|1560000000|1560000000|88.319999694824|1|2021-03-30|15/02/2021|0.72|0.72|1480000000|1480000000|90.129997253418|1|2021-01-28|15/11/2020|0.79|0.79|1560000000|1560000000|94.069999694824|1|2020-09-29|15/08/2020|0.765|0.77|1430000000|1430000000|97.589996337891|1
2025-04-06 09:32:07|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|MCK|USD|Healthcare|Pharmaceuticals|United States|US58155Q1031|48000|McKesson Corporation|85.61B|85610000000|683.11|898457|26.8|-728.32|680.55-728.32|716.93|125326376|0.52|31.43|344.58B|344580000000|21.93|2.84|0.42|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|682.85|17|745|550|48|4|45|0.001|0.0825|0.0416|0.0473|0.02|13.7796|0.1271|2025-07-30|15/06/2025||8.35||94120000000|683.10998535156|1|2025-05-08|15/03/2025||9.81||93480000000|683.10998535156|1|2025-02-05|15/12/2024|8.03|8.27|95290000000|95770000000|603.32000732422|1|2024-11-06|15/09/2024|7.07|6.92|93650000000|89330000000|525.28002929688|1|2024-08-07|15/06/2024|7.88|7.21|79280000000|82530000000|614.32000732422|1|2024-05-07|15/03/2024|6.18|6.36|76360000000|79350000000|533.40997314453|1|2024-02-07|15/12/2023|7.74|7.05|80900000000|77930000000|506.86999511719|1|2023-11-01|15/09/2023|6.23|6.13|77200000000|75990000000|455.35998535156|1|2023-08-02|15/06/2023|7.27|5.88|74480000000|70250000000|405.01998901367|1|2023-05-08|15/03/2023|7.19|7.18|68910000000|67900000000|365.86999511719|1|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000|378.67999267578|1|2022-11-01|15/09/2022|6.06|6.05|70200000000|70330000000|389.36999511719|1|2022-08-03|15/06/2022|5.83|5.83|67150000000|67150000000|335.08999633789|1|2022-05-05|15/03/2022|5.83|5.83|66100000000|66100000000|319.76000976562|1|2022-02-02|15/12/2021|6.15|6.15|68610000000|68610000000|256.92001342773|1|2021-11-01|15/09/2021|6.15|6.15|66580000000|66580000000|207.88000488281|1|2021-08-04|15/06/2021|5.56|5.56|62670000000|62670000000|206.41999816895|1|2021-05-06|15/03/2021|5.05|5.05|59140000000|59140000000|189.08000183105|1|2021-02-02|15/12/2020|4.6|4.6|62600000000|62600000000|179.72999572754|1|2020-11-03|15/09/2020|4.8|4.8|60810000000|60810000000|152.0299987793|1
2025-04-06 09:32:18|00353|7857|/equities/medtronic|SnP500/R1000VALUE|MDT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|IE00BTN1Y115|95000|Medtronic PLC|106.3B|106300000000|82.88|7834996|-1.99|-96.25|82.68-88.1|87.89|1282543505|0.81|25.34|33.20B|33200000000.000004|3.29|2.8|3.38|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|97.09|33|112.46|85|48|4|46|-0.0012|0.0283|0.0392|0.0282|0.0211|18.9659|3.9998|2025-05-21|15/04/2025||1.58||8820000000|82.879997253418|1|2025-02-18|15/01/2025|1.39|1.36|8290000000|8330000000|92.809997558594|1|2024-11-19|15/10/2024|1.26|1.25|8400000000|8280000000|87.589996337891|1|2024-08-20|15/07/2024|1.23|1.2|7900000000|7900000000|84.819999694824|1|2024-05-23|15/04/2024|1.46|1.45|8590000000|8440000000|85.76000213623|1|2024-02-20|15/01/2024|1.3|1.26|8100000000|7950000000|84.419998168945|1|2023-11-21|15/10/2023|1.25|1.18|8000000000|7930000000|75.160003662109|1|2023-08-22|15/07/2023|1.2|1.11|7700000000|7570000000|81.610000610352|1|2023-05-25|15/04/2023|1.57|1.55|8500000000|8250000000|87.48999786377|1|2023-02-21|15/01/2023|1.3|1.27|7700000000|7540000000|84.800003051758|1|2022-11-22|15/10/2022|1.3|1.28|7600000000|7700000000|82.290000915527|1|2022-08-23|15/07/2022|1.13|1.13|7370000000|7370000000|93.089996337891|1|2022-05-26|15/04/2022|1.52|1.52|8090000000|8090000000|105.54000091553|1|2022-02-22|15/01/2022|1.37|1.37|7760000000|7760000000|100.58000183105|1|2021-11-23|15/10/2021|1.32|1.32|7850000000|7850000000|116.88999938965|1|2021-08-24|15/07/2021|1.41|1.41|7990000000|7990000000|128.47999572754|1|2021-05-27|15/04/2021|1.5|1.5|8190000000|8190000000|126.26999664307|1|2021-02-23|15/01/2021|1.29|1.29|7780000000|7780000000|115.75|1|2020-11-24|15/10/2020|1.02|1.02|7650000000|7650000000|110.9700012207|1|2020-08-25|15/07/2020|0.62|0.62|6500000000|6500000000|100.12999725342|1
2025-04-06 09:32:26|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|MET|USD|Financials|Insurance|United States|US59156R1086|45000|MetLife Inc|47.05B|47050000000|69.07|3734024|-6.15|-89.05|67.9-73.41|75.91|681228028|1.03|11.54|70.98B|70980000000|5.98|2.18|3.16|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|96.14|16|110|73|49|4|46|-0.007|-0.0024|0.011|0.0553|0.0089|9.0472|0.517|2025-07-30|15/06/2025||2.36||18860000000|69.069999694824|1|2025-04-30|15/03/2025||2.04||18400000000|69.069999694824|1|2025-02-05|15/12/2024|2.09|2.09|18670000000|19280000000|84.629997253418|1|2024-10-30|15/09/2024|1.95|2.19|18440000000|18740000000|82.830001831055|1|2024-07-31|15/06/2024|2.28|2.1|18680000000|18550000000|76.75|1|2024-05-01|15/03/2024|1.83|1.86|16060000000|17730000000|71.080001831055|1|2024-01-31|15/12/2023|1.83|1.93|19030000000|18460000000|70.809997558594|1|2023-11-01|15/09/2023|1.97|1.96|18240000000|17680000000|60.009998321533|1|2023-08-02|15/06/2023|1.94|1.93|16620000000|16980000000|62.819999694824|1|2023-05-03|15/03/2023|1.52|1.83|15390000000|16950000000|59.430000305176|1|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000|73.019996643066|1|2022-11-02|15/09/2022|1.21|1.32|23690000000|18330000000|73.940002441406|1|2022-08-03|15/06/2022|2|2|18300000000|18300000000|62.009998321533|1|2022-05-04|15/03/2022|2.08|2.08|17720000000|17720000000|66.639999389648|1|2022-02-02|15/12/2021|2.17|2.17|20090000000|20090000000|68.089996337891|1|2021-11-03|15/09/2021|2.39|2.39|16910000000|16910000000|63.689998626709|1|2021-08-04|15/06/2021|2.37|2.37|16240000000|16240000000|58.290000915527|1|2021-05-05|15/03/2021|2.2|2.2|15560000000|15560000000|64.309997558594|1|2021-02-03|15/12/2020|2.03|2.03|19420000000|19420000000|48.930000305176|1|2020-11-04|15/09/2020|1.73|1.73|16020000000|16020000000|39.970001220703|1
2025-04-06 09:32:34|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0078|0.0273|0.0088|0.0797|0.0195|33.0344|0|2025-07-24|15/06/2025||10.26||969960000|1022.6599731445|1|2025-05-01|15/03/2025||7.88||876510000|1022.6599731445|1|2025-02-06|15/12/2024|12.41|11.72|1050000000|1010000000|1363.5600585938|1|2024-11-07|15/09/2024|10.21|10.02|954540000|944750000|1398.1899414062|1|2024-08-01|15/06/2024|9.65|9.03|946750000|929130000|1521.0300292969|1|2024-05-09|15/03/2024|8.89|7.65|925900000|879720000|1253.1300048828|1|2024-02-08|15/12/2023|9.4|10.32|935000000|963820000|1213.2299804688|1|2023-11-09|15/09/2023|9.8|9.78|942500000|953120000|1038.2800292969|1|2023-07-27|15/06/2023|10.19|9.97|982120000|1000000000|1335.0200195312|1|2023-05-04|15/03/2023|8.69|8.69|928740000|928740000|1492.0999755859|1|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000|1554.6999511719|1|2022-11-03|15/09/2022|10.18|9.83|985850000|975190000|1238.8100585938|1|2022-07-28|15/06/2022|9.39|9.39|978390000|978390000|1273.5600585938|1|2022-05-05|15/03/2022|7.87|7.87|897790000|897790000|1379.6199951172|1|2022-02-10|15/12/2021|10.53|10.53|1040000000|1040000000|1554.6700439453|1|2021-11-04|15/09/2021|8.72|8.72|951950000|951950000|1471.25|1|2021-07-29|15/06/2021|8.1|8.1|924350000|924350000|1487.6400146484|1|2021-05-06|15/03/2021|6.56|6.56|804390000|804390000|1293.0100097656|1|2021-02-04|15/12/2020|9.26|9.26|937990000|937990000|1188.3800048828|1|2020-11-05|15/09/2020|7.02|7.02|807360000|807360000|1080.2299804688|1
2025-04-06 09:32:42|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|0|0|-0.1957|0.0336|0|0|0|0|2025-07-30|15/06/2025||0.5938||4320000000|||2025-04-30|15/03/2025||0.4945||4290000000|||2025-02-12|15/12/2024|0.45|0.39|4300000000|4280000000|||2024-10-30|15/09/2024|0.54|0.56|4180000000|4210000000|||2024-07-31|15/06/2024|0.86|0.6|4330000000|4210000000|||2024-05-01|15/03/2024|0.74|0.56|4400000000|4230000000|||2024-02-13|15/12/2023|1.06|0.71|4400000000|4140000000|||2023-11-08|15/09/2023|0.64|0.52|4000000000|3870000000|||2023-08-02|15/06/2023|0.59|0.55|3900000000|3820000000|||2023-05-01|15/03/2023|0.44|0.16|3900000000|3610000000|||2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000|||2022-11-02|15/09/2022|-1.39|0.19|3400000000|3230000000|||2022-08-03|15/06/2022|0.03|0.03|3260000000|3260000000|||2022-05-02|15/03/2022|0.01|0.01|2850000000|2850000000|||2022-02-09|15/12/2021|0.12|0.12|3060000000|3060000000|||2021-11-03|15/09/2021|0.03|0.03|2710000000|2710000000|||2021-08-04|15/06/2021|-0.13|-0.13|2270000000|2270000000|||2021-04-28|15/03/2021|-0.68|-0.68|1650000000|1650000000|||2021-02-10|15/12/2020|-0.9|-0.9|1490000000|1490000000|||2020-10-29|15/09/2020|-1.08|-1.08|1130000000|1130000000||
2025-04-06 09:32:47|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|0|0|0.2561|0.0475|0|0|0|0|2025-07-23|15/06/2025||1.02||556040000|||2025-04-30|15/03/2025||0.8871||551330000|||2025-02-05|15/12/2024|1.42|1.02|549830000|551700000|||2024-10-30|15/09/2024|0.98|1.01|551130000|549350000|||2024-07-31|15/06/2024|0.86|1.01|546440000|545170000|||2024-05-01|15/03/2024|1.22|1.22|543620000|543620000|||2024-02-07|15/12/2023|1.37|1.07|542250000|531320000|||2023-10-25|15/09/2023|0.94|1.16|542040000|539950000|||2023-07-26|15/06/2023|1.24|1.19|535100000|534270000|||2023-04-26|15/03/2023|1.16|1.18|529000000|529840000|||2023-02-01|15/12/2022|2.32|1.28|527970000|530180000|||2022-10-26|15/09/2022|1.02|1.02|520780000|520780000|||2022-07-27|15/06/2022|1.76|1.76|495040000|495040000|||2022-04-27|15/03/2022|0.9213|0.92|476080000|476080000|||2022-02-02|15/12/2021|1.55|1.55|463580000|463580000|||2021-10-27|15/09/2021|0.6975|0.7|452580000|452580000|||2021-07-28|15/06/2021|1.95|1.95|436930000|436930000|||2021-04-28|15/03/2021|0.4|0.4|425010000|425010000|||2021-02-03|15/12/2020|0.5697|0.57|423660000|423660000|||2020-10-28|15/09/2020|0.53|0.53|423200000|423200000||
2025-04-06 09:32:54|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|MHK|USD|Consumer Cyclicals|Household Goods|United States|US6081901042|41900|Mohawk Industries Inc|6.61B|6610000000|105.65|796733|-13.66|-164.29|100.56-106.67|107.84|62587228|1.44|12.9|10.84B|10840000000|8.18|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|143.14|19|165|121|48|4|45|0.0024|-0.0561|0.0034|0.1788|0.0096|15.848|1.0269|2025-07-24|15/06/2025||2.84||2770000000|105.65000152588|1|2025-04-24|15/03/2025||1.41||2560000000|105.65000152588|1|2025-02-06|15/12/2024|1.95|1.87|2640000000|2540000000|120.83999633789|1|2024-10-24|15/09/2024|2.9|2.88|2700000000|2700000000|151.69999694824|1|2024-07-25|15/06/2024|3|2.75|2800000000|2840000000|127.18000030518|1|2024-04-25|15/03/2024|1.86|1.67|2700000000|2650000000|111.40000152588|1|2024-02-08|15/12/2023|1.96|1.85|2620000000|2560000000|108.95999908447|1|2023-10-26|15/09/2023|2.72|2.67|2770000000|2750000000|78.209999084473|1|2023-07-27|15/06/2023|2.76|2.64|2950000000|2960000000|116.11000061035|1|2023-04-27|15/03/2023|1.75|1.3|2810000000|2750000000|94.860000610352|1|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000|121.05000305176|1|2022-10-27|15/09/2022|3.34|3.4|2900000000|3030000000|98.599998474121|1|2022-07-28|15/06/2022|4.41|4.41|3150000000|3150000000|135.33999633789|1|2022-04-28|15/03/2022|3.78|3.78|3020000000|3020000000|125.94000244141|1|2022-02-10|15/12/2021|2.95|2.95|2760000000|2760000000|157.53999328613|1|2021-10-28|15/09/2021|3.95|3.8|2820000000|2900000000|192.86999511719|1|2021-07-29|15/06/2021|4.45|3.69|2950000000|2750000000|189.91000366211|1|2021-04-29|15/03/2021|3.49|2.83|2670000000|2620000000|207.69999694824|1|2021-02-11|15/12/2020|3.54|2.87|2640000000|2490000000|159.91000366211|1|2020-10-29|15/09/2020|3.26|2.14|2570000000|2480000000|92.209999084473|1
2025-04-06 09:33:04|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|TAP|USD|Consumer Non-Cyclicals|Beverages|United States|US60871R2094|16800|Molson Coors Brewing Co Class B|12.38B|12380000000|61.15|2277499|-9.21|-69.18|60.94-63.08|62.46|202605920|0.87|11.34|11.63B|11630000000|5.38|1.88|3.07|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|66.75|23|86.9|54|49|4|46|-0.0033|0.0583|0.0152|3.6598|0.0644|48.242|1.9796|2025-08-05|15/06/2025||2.04||3220000000|61.150001525879|1|2025-05-06|15/03/2025||0.8278||2420000000|61.150001525879|1|2025-02-13|15/12/2024|1.3|1.13|2740000000|2710000000|53.450000762939|1|2024-11-07|15/09/2024|1.8|1.67|3040000000|3130000000|56.520000457764|1|2024-08-06|15/06/2024|1.92|1.68|3250000000|3190000000|51.130001068115|1|2024-04-30|15/03/2024|0.95|0.74|2600000000|2500000000|63.560001373291|1|2024-02-13|15/12/2023|1.19|1.11|2790000000|2780000000|62.110000610352|1|2023-11-02|15/09/2023|1.92|1.55|3300000000|3240000000|58.200000762939|1|2023-08-01|15/06/2023|1.78|1.62|3270000000|3280000000|69.769996643066|1|2023-05-02|15/03/2023|0.54|0.26|2350000000|2230000000|60.450000762939|1|2023-02-21|15/12/2022|1.3|1.07|2630000000|2640000000|52.020000457764|1|2022-11-01|15/09/2022|1.32|1.38|2940000000|2900000000|50.430000305176|1|2022-08-02|15/06/2022|1.19|1.19|2920000000|2920000000|59.680000305176|1|2022-05-03|15/03/2022|0.29|0.29|2210000000|2210000000|54.319999694824|1|2022-02-23|15/12/2021|0.81|0.81|2620000000|2620000000|48.590000152588|1|2021-10-28|15/09/2021|1.75|1.75|2820000000|2820000000|43.619998931885|1|2021-07-29|15/06/2021|1.58|1.58|2940000000|2940000000|49.529998779297|1|2021-04-29|15/03/2021|0.01|0.01|1900000000|1900000000|51.869998931885|1|2021-02-11|15/12/2020|0.4|0.4|2290000000|2290000000|48.979999542236|1|2020-10-29|15/09/2020|1.62|1.62|2750000000|2750000000|32.909999847412|1
2025-04-06 09:33:11|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|MCO|USD|Industrials|Professional \u0026 Commercial Services|United States|US6153691059|15838|Moodys Corporation|72.39B|72390000000|402.43|860567|2.54|-531.93|400.58-431.03|442.39|179889327|1.34|35.8|7.09B|7090000000|11.32|3.76|0.93|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|535.58|23|610|430|48|4|0|0|0.0491|0.0181|0|0|0|0|2025-07-29|15/06/2025||3.72||1950000000|||2025-05-01|15/03/2025||3.56||1900000000|||2025-02-13|15/12/2024|2.62|2.3|1670000000|1590000000|||2024-10-22|15/09/2024|3.21|2.87|1810000000|1710000000|||2024-07-23|15/06/2024|3.28|3.03|1800000000|1720000000|||2024-05-02|15/03/2024|3.37|2.99|1800000000|1690000000|||2024-02-13|15/12/2023|2.19|2.33|1500000000|1480000000|||2023-10-25|15/09/2023|2.43|2.32|1470000000|1470000000|||2023-07-25|15/06/2023|2.3|2.24|1500000000|1450000000|||2023-04-25|15/03/2023|2.99|2.21|1470000000|1430000000|||2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000|||2022-10-25|15/09/2022|1.85|1.85|1280000000|1280000000|||2022-07-26|15/06/2022|2.22|2.22|1380000000|1380000000|||2022-05-02|15/03/2022|2.89|2.89|1520000000|1520000000|||2022-02-10|15/12/2021|2.33|2.33|1540000000|1540000000|||2021-10-28|15/09/2021|2.69|2.69|1530000000|1530000000|||2021-07-28|15/06/2021|3.22|3.22|1550000000|1550000000|||2021-04-28|15/03/2021|4.06|4.06|1600000000|1600000000|||2021-02-12|15/12/2020|1.91|1.91|1290000000|1290000000|||2020-10-29|15/09/2020|2.69|2.69|1360000000|1360000000||
2025-04-06 09:33:17|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0166|0.0787|0.084|0.0872|0.0072|12.9774|0|2025-07-16|15/06/2025||2.1||16410000000|99.830001831055|1|2025-04-11|15/03/2025||2.26||16760000000|99.830001831055|1|2025-01-16|15/12/2024|2.22|1.64|16200000000|14760000000|130.55000305176|1|2024-10-16|15/09/2024|1.88|1.59|15400000000|14320000000|112.2200012207|1|2024-07-16|15/06/2024|1.82|1.65|15000000000|14320000000|105.26000213623|1|2024-04-16|15/03/2024|2.02|1.67|15100000000|14420000000|86.98999786377|1|2024-01-16|15/12/2023|0.85|1.08|12900000000|12790000000|89.699996948242|1|2023-10-18|15/09/2023|1.38|1.32|13300000000|13250000000|80.330001831055|1|2023-07-18|15/06/2023|1.24|1.23|13500000000|13030000000|86.370002746582|1|2023-04-19|15/03/2023|1.7|1.67|14500000000|14030000000|89.849998474121|1|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000|91.660003662109|1|2022-10-14|15/09/2022|1.53|1.53|12990000000|12990000000|79.319999694824|1|2022-07-14|15/06/2022|1.44|1.44|13130000000|13130000000|74.980003356934|1|2022-04-14|15/03/2022|2.06|2.06|14800000000|14800000000|84.129997253418|1|2022-01-19|15/12/2021|2.08|2.08|14520000000|14520000000|94.01000213623|1|2021-10-14|15/09/2021|2.04|2.04|14750000000|14750000000|98.569999694824|1|2021-07-15|15/06/2021|1.89|1.89|14760000000|14760000000|92.459999084473|1|2021-04-16|15/03/2021|2.22|2.22|15720000000|15720000000|80.819999694824|1|2021-01-20|15/12/2020|1.92|1.92|13640000000|13640000000|74.98999786377|1|2020-10-15|15/09/2020|1.59|1.59|11660000000|11660000000|50.650001525879|1
2025-04-06 09:33:26|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||50|4|47|-0.0021|-0.0012|0.0343|0.0724|0.0095|20.0309|0|2025-08-04|15/06/2025||0.6664||3050000000|23.450000762939|1|2025-04-30|15/03/2025||0.4622||2710000000|23.450000762939|1|2025-02-27|15/12/2024|0.45|0.61|2820000000|2920000000|25.219999313354|1|2024-11-12|15/09/2024|0.34|0.52|2810000000|3200000000|28.030000686646|1|2024-08-06|15/06/2024|0.54|0.66|2820000000|2900000000|26.520000457764|1|2024-05-01|15/03/2024|0.65|0.65|2680000000|2680000000|31.389999389648|1|2024-02-21|15/12/2023|0.71|0.88|3150000000|3140000000|30.360000610352|1|2023-11-07|15/09/2023|0.68|0.76|3500000000|3180000000|32.479999542236|1|2023-08-01|15/06/2023|1.04|1.11|3400000000|3140000000|40.759998321533|1|2023-05-03|15/03/2023|1.14|1.25|3600000000|3300000000|43.330001831055|1|2023-02-22|15/12/2022|1.74|2.12|4480000000|4230000000|48.603290557861|1|2022-11-07|15/09/2022|3.22|3.44|5300000000|5880000000|49.031028747559|1|2022-08-01|15/06/2022|3.64|3.64|5370000000|5370000000|52.383323669434|1|2022-05-02|15/03/2022|2.41|2.41|3920000000|3920000000|62.092044830322|1|2022-02-22|15/12/2021|1.95|1.95|3840000000|3840000000|44.763568878174|1|2021-11-01|15/09/2021|1.35|1.56|3420000000|3680000000|41.351589202881|1|2021-08-02|15/06/2021|1.17|0.9897|2800000000|2850000000|31.06591796875|1|2021-05-03|15/03/2021|0.57|0.535|2300000000|2260000000|34.995162963867|1|2021-02-17|15/12/2020|0.57|0.2238|2460000000|2170000000|30.64999961853|1|2020-11-02|15/09/2020|0.23|0.167|2380000000|2380000000|18.5|1
2025-04-06 09:33:32|00363|276|/equities/motorola-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0171|0.0916|0.0068|0.1283|0.0325|23.928|0|2025-07-31|15/06/2025||3.47||2770000000|402.13000488281|1|2025-05-01|15/03/2025||3.01||2520000000|402.13000488281|1|2025-02-13|15/12/2024|4.04|3.88|3010000000|2990000000|466.89999389648|1|2024-11-07|15/09/2024|3.74|3.37|2790000000|2760000000|469.13000488281|1|2024-08-01|15/06/2024|3.24|3.01|2630000000|2590000000|398.92001342773|1|2024-05-02|15/03/2024|2.81|2.53|2400000000|2340000000|336|1|2024-02-08|15/12/2023|3.9|3.64|2850000000|2820000000|327.92999267578|1|2023-11-02|15/09/2023|3.19|3.04|2560000000|2540000000|280.5|1|2023-08-03|15/06/2023|2.65|2.51|2400000000|2360000000|287.64999389648|1|2023-05-04|15/03/2023|2.22|2.06|2170000000|2130000000|288.61999511719|1|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000|258|1|2022-11-03|15/09/2022|3|2.88|2370000000|2312000000|239.89999389648|1|2022-08-04|15/06/2022|2.07|2.07|2140000000|2140000000|238.44999694824|1|2022-05-12|15/03/2022|1.7|1.7|1890000000|1890000000|201.94999694824|1|2022-02-09|15/12/2021|2.85|2.85|2320000000|2320000000|236.38999938965|1|2021-11-04|15/09/2021|2.35|2.35|2110000000|2110000000|252.66999816895|1|2021-08-05|15/06/2021|2.07|2.07|1970000000|1970000000|222.77000427246|1|2021-05-06|15/03/2021|1.87|1.87|1770000000|1770000000|185.75999450684|1|2021-02-04|15/12/2020|2.86|2.86|2270000000|2270000000|179.41999816895|1|2020-10-29|15/09/2020|1.95|1.95|1870000000|1870000000|164.49000549316|1
2025-04-06 09:33:39|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|NDAQ|USD|Financials|Investment Banking \u0026 Investment Services|United States|US6311031081|9162|Nasdaq Inc|39.25B|39250000000|68.25|2897310|10.01|-84.15|68.17-72.52|73.79|575145323|1|35.46|7.4B|7400000000|1.94|0.96|1.41|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|88.39|20|105|68|48|4|45|0.0049|0.2137|18.3692|0.0145|17.5618|10.0276|6.5931|2025-07-16|15/06/2025||0.7846||1250000000|68.25|1|2025-04-24|15/03/2025||0.7524||1220000000|68.25|1|2025-01-29|15/12/2024|0.76|0.74|1230000000|1220000000|81.190002441406|1|2024-10-24|15/09/2024|0.74|0.69|1150000000|1170000000|73.910003662109|1|2024-07-25|15/06/2024|0.69|0.64|1160000000|1130000000|62.729999542236|1|2024-04-25|15/03/2024|0.63|0.65|871000000000|1110000000|61.5|1|2024-01-31|15/12/2023|0.72|0.69|1100000000|1040000000|58.450000762939|1|2023-10-18|15/09/2023|0.71|0.68|940000000|929850000|49.930000305176|1|2023-07-19|15/06/2023|0.71|0.66|925000000|914040000|51.380001068115|1|2023-04-19|15/03/2023|0.69|0.65|914000000|908120000|55.610000610352|1|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000|61.919998168945|1|2022-10-19|15/09/2022|0.68|0.68|890000000|890000000|57.209999084473|1|2022-07-20|15/06/2022|0.69|0.69|893000000|893000000|53.10661315918|1|2022-04-20|15/03/2022|1.97|0.66|892000000|892000000|60.346607208252|1|2022-01-26|15/12/2021|1.93|0.64|885000000|885000000|58.326606750488|1|2021-10-20|15/09/2021|1.78|1.72|838000000|833770000|69.619926452637|1|2021-07-21|15/06/2021|1.9|1.76|846000000|829110000|60.299938201904|1|2021-04-21|15/03/2021|1.96|1.74|851000000|814550000|53.226612091064|1|2021-01-27|15/12/2020|1.6|1.45|788000000|754690000|47.043285369873|1|2020-10-21|15/09/2020|1.53|1.46|715000000|690290000|42.99662399292|1
2025-04-06 09:33:47|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|NAVI|USD|Financials|Banking Services|United States|US63938C1080|2100|Navient Corp|1.14B|1140000000|11.14|801776|-34.59|-17.28|10.96-11.55|11.86|102276303|1.39|9.32|848M|848000000|1.2|0.64|5.75|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.75|10|18|11|45|4|42|-0.0014|0.0536|0.3878|0.0949|-0.0362|6.1702|0.8764|2025-07-29|15/06/2025||0.3031||164350000|11.140000343323|1|2025-04-29|15/03/2025||0.2175||179000000|11.140000343323|1|2025-01-29|15/12/2024|-0.24|0.25|223000000|223550000|14.75|1|2024-10-30|15/09/2024|1.45|0.2479|239000000|244050000|15.140000343323|1|2024-07-24|15/06/2024|0.29|0.43|247000000|265160000|15.539999961853|1|2024-04-24|15/03/2024|0.47|0.59|287000000|281980000|16.60000038147|1|2024-01-31|15/12/2023|0.21|0.75|193000000|325250000|17.950000762939|1|2023-10-25|15/09/2023|0.47|0.74|176000000|326000000|17.110000610352|1|2023-07-26|15/06/2023|0.7|0.76|307000000|328500000|19.340000152588|1|2023-04-26|15/03/2023|1.06|0.8|322000000|323130000|15.989999771118|1|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000|17.690000534058|1|2022-10-25|15/09/2022|0.75|0.75|357000000|357000000|15.5|1|2022-07-26|15/06/2022|0.92|0.92|383000000|383000000|15.699999809265|1|2022-04-26|15/03/2022|0.9|0.9|401000000|401000000|17.159999847412|1|2022-01-25|15/12/2021|0.78|0.78|394000000|394000000|18.39999961853|1|2021-10-26|15/09/2021|0.92|0.92|464000000|464000000|19.870000839233|1|2021-07-27|15/06/2021|0.98|0.98|468000000|468000000|20.520000457764|1|2021-04-27|15/03/2021|1.71|1.71|576000000|576000000|15.279999732971|1|2021-01-27|15/12/2020|0.97|0.97|483000000|483000000|11.869999885559|1|2020-10-21|15/09/2020|1.03|1.03|500000000|500000000|9.8999996185303|1
2025-04-06 09:33:55|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|NTAP|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US64110D1046|11800|NetApp Inc|15.48B|15480000000|76.1|2107086|-27.56|-135.45|74.83-78.82|81.61|203411523|1.23|13.71|6.51B|6510000000|5.55|2.08|2.73|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|121.21|20|153|105|48|4|0|0|0.0783|-0.0058|0|0|0|0|2025-05-29|15/04/2025||1.89||1720000000|||2025-02-27|15/01/2025|1.91|1.9|1640000000|1690000000|||2024-11-21|15/10/2024|1.87|1.78|1660000000|1640000000|||2024-08-28|15/07/2024|1.56|1.45|1540000000|1530000000|||2024-05-30|15/04/2024|1.8|1.79|1670000000|1650000000|||2024-02-29|15/01/2024|1.94|1.94|1610000000|1610000000|||2023-11-28|15/10/2023|1.58|1.39|1560000000|1530000000|||2023-08-23|15/07/2023|1.15|1.07|1430000000|1410000000|||2023-05-31|15/04/2023|1.54|1.34|1580000000|1550000000|||2023-02-22|15/01/2023|1.37|1.31|1530000000|1610000000|||2022-11-29|15/10/2022|1.48|1.33|1660000000|1680000000|||2022-08-24|15/07/2022|1.2|1.2|1590000000|1590000000|||2022-06-01|15/04/2022|1.42|1.42|1680000000|1680000000|||2022-02-23|15/01/2022|1.44|1.44|1610000000|1610000000|||2021-11-30|15/10/2021|1.28|1.28|1570000000|1570000000|||2021-08-25|15/07/2021|1.15|1.15|1460000000|1460000000|||2021-06-02|15/04/2021|1.17|1.17|1560000000|1560000000|||2021-02-24|15/01/2021|1.1|1.1|1470000000|1470000000|||2020-12-01|15/10/2020|1.05|1.05|1420000000|1420000000|||2020-08-26|15/07/2020|0.73|0.73|1300000000|1300000000||
2025-04-06 09:34:05|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|NWL|USD|Consumer Cyclicals|Household Goods|United States|US6512291062|23700|Newell Brands Inc|2.13B|2130000000|5.12|8830148|-29.18|-11.78|4.83-5.28|5.47|416200000|0.86|-12.98|7.58B|7580000000|-0.52|0.28|5.47|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.66|12|17|7|48|4|45|0.01|0.1358|0.0092|-0.0104|0.027|13.4889|1.2596|2025-07-25|15/06/2025||0.3177||1960000000|5.1199998855591|1|2025-04-25|15/03/2025||-0.0642||1540000000|5.1199998855591|1|2025-02-07|15/12/2024|0.16|0.14|1950000000|1970000000|9.6899995803833|1|2024-10-25|15/09/2024|0.16|0.16|1950000000|1960000000|7.1799998283386|1|2024-07-26|15/06/2024|0.36|0.22|2000000000|2040000000|6.3400001525879|1|2024-04-26|15/03/2024|0.00|-0.07|1650000000|1640000000|6.9400000572205|1|2024-02-09|15/12/2023|0.22|0.17|2080000000|1980000000|8.4499998092651|1|2023-10-27|15/09/2023|0.39|0.23|2050000000|2120000000|7.3899998664856|1|2023-07-28|15/06/2023|0.24|0.13|2200000000|2160000000|10.25|1|2023-04-28|15/03/2023|-0.06|-0.03|1810000000|1800000000|11.880000114441|1|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000|14.60000038147|1|2022-10-28|15/09/2022|0.53|0.47|2300000000|2250000000|15.670000076294|1|2022-07-29|15/06/2022|0.57|0.57|2530000000|2530000000|20.690000534058|1|2022-04-29|15/03/2022|0.36|0.36|2390000000|2390000000|23.030000686646|1|2022-02-11|15/12/2021|0.42|0.42|2810000000|2810000000|21.959999084473|1|2021-10-29|15/09/2021|0.54|0.54|2790000000|2790000000|21.770000457764|1|2021-07-30|15/06/2021|0.56|0.56|2710000000|2710000000|27.219999313354|1|2021-04-30|15/03/2021|0.3|0.3|2290000000|2290000000|26.979999542236|1|2021-02-12|15/12/2020|0.56|0.56|2690000000|2690000000|26.049999237061|1|2020-10-30|15/09/2020|0.84|0.84|2700000000|2700000000|16.819999694824|1
2025-04-06 09:34:11|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0106|0.2832|0.0416|0.2649|0.0263|26.7337|0|2025-07-17|15/06/2025||0.9283||4540000000|44.180000305176|1|2025-04-23|15/03/2025||0.884||4570000000|44.180000305176|1|2025-02-20|15/12/2024|1.4|1.07|5650000000|5150000000|47.409999847412|1|2024-10-23|15/09/2024|0.81|0.85|4610000000|4670000000|58.680000305176|1|2024-07-24|15/06/2024|0.72|0.64|4400000000|4170000000|47.069999694824|1|2024-04-25|15/03/2024|0.55|0.36|4020000000|3650000000|38.599998474121|1|2024-02-22|15/12/2023|0.5|0.44|4000000000|3380000000|33.430000305176|1|2023-10-26|15/09/2023|0.36|0.43|2500000000|2900000000|36.759998321533|1|2023-07-20|15/06/2023|0.33|0.47|2700000000|3000000000|45.180000305176|1|2023-04-27|15/03/2023|0.4|0.36|2700000000|2790000000|47.150001525879|1|2023-02-23|15/12/2022|0.44|0.45|3200000000|3090000000|44.229999542236|1|2022-10-27|15/09/2022|0.27|0.5|2600000000|3180000000|43.770000457764|1|2022-07-25|15/06/2022|0.46|0.46|3060000000|3060000000|51.389999389648|1|2022-04-22|15/03/2022|0.69|0.69|3020000000|3020000000|77.059997558594|1|2022-02-24|15/12/2021|0.78|0.78|3390000000|3390000000|68.25|1|2021-10-28|15/09/2021|0.6|0.6|2900000000|2900000000|57.540000915527|1|2021-07-22|15/06/2021|0.83|0.83|3070000000|3070000000|60.360000610352|1|2021-04-29|15/03/2021|0.74|0.74|2870000000|2870000000|64.199996948242|1|2021-02-18|15/12/2020|1.06|1.06|3380000000|3380000000|56.990001678467|1|2020-10-29|15/09/2020|0.86|0.86|3170000000|3170000000|58.650001525879|1
2025-04-06 09:34:17|00369|13065|/equities/news-corporation|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0173|0.7499|0.0031|0.0676|0.0053|38.1607|0|2025-08-07|15/06/2025||0.2229||2100000000|27.700000762939|1|2025-05-08|15/03/2025||0.1561||2010000000|27.700000762939|1|2025-02-05|15/12/2024|0.33|0.29|2240000000|2180000000|32.860000610352|1|2024-11-07|15/09/2024|0.21|0.17|2580000000|2570000000|30.979999542236|1|2024-08-08|15/06/2024|0.17|0.15|2580000000|2480000000|26.979999542236|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|25.25|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|25.700000762939|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|22.299999237061|1|2023-08-10|15/06/2023|0.14|0.09|2430000000|2480000000|20.780000686646|1|2023-05-11|15/03/2023|0.09|0.05|2450000000|2390000000|16.829999923706|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|21.10000038147|1|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000|16.950000762939|1|2022-08-08|15/06/2022|0.37|0.37|2670000000|2670000000|17.190000534058|1|2022-05-05|15/03/2022|0.16|0.16|2490000000|2490000000|20.780000686646|1|2022-02-03|15/12/2021|0.44|0.44|2720000000|2720000000|22.420000076294|1|2021-11-04|15/09/2021|0.23|0.23|2500000000|2500000000|22.920000076294|1|2021-08-05|15/06/2021|0.16|0.16|2490000000|2490000000|23.409999847412|1|2021-05-06|15/03/2021|0.09|0.09|2340000000|2340000000|24.059999465942|1|2021-02-04|15/12/2020|0.34|0.34|2410000000|2410000000|19.260000228882|1|2020-11-05|15/09/2020|0.08|0.08|2120000000|2120000000|13.369999885559|1
2025-04-06 09:34:26|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|NWSA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US65249B1098|23900|News Corp A|14.52B|14520000000|24.58|3397741|-4.21|-30.69|24.49-25.88|26.07|566668206|1.36|32.89|10.25B|10250000000|0.75|0.2|0.81|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|35.63|10|44|26.5|48|4|45|0.0145|0.3434|0.0022|0.0676|0.0057|38.0709|1.057|2025-08-07|15/06/2025||0.2076||2100000000|24.579999923706|1|2025-05-08|15/03/2025||0.1484||2000000000|24.579999923706|1|2025-02-05|15/12/2024|0.33|0.29|2240000000|2180000000|28.520000457764|1|2024-11-07|15/09/2024|0.21|0.17|2580000000|2570000000|28.950000762939|1|2024-08-08|15/06/2024|0.17|0.15|2580000000|2480000000|26.040000915527|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|24.420000076294|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|24.680000305176|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|21.409999847412|1|2023-08-10|15/06/2023|0.14|0.09|2430000000|2480000000|20.340000152588|1|2023-05-11|15/03/2023|0.09|0.05|2450000000|2390000000|16.659999847412|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|20.879999160767|1|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000|16.719999313354|1|2022-08-08|15/06/2022|0.37|0.37|2670000000|2670000000|17.010000228882|1|2022-05-05|15/03/2022|0.16|0.16|2490000000|2490000000|20.85000038147|1|2022-02-03|15/12/2021|0.44|0.44|2720000000|2720000000|22.370000839233|1|2021-11-04|15/09/2021|0.23|0.23|2500000000|2500000000|23.340000152588|1|2021-08-05|15/06/2021|0.16|0.16|2490000000|2490000000|24.329999923706|1|2021-05-06|15/03/2021|0.09|0.09|2340000000|2340000000|26.120000839233|1|2021-02-04|15/12/2020|0.34|0.34|2410000000|2410000000|19.840000152588|1|2020-11-05|15/09/2020|0.08|0.08|2120000000|2120000000|13.539999961853|1
2025-04-06 09:34:34|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|NEE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US65339F1012|16800|Nextera Energy Inc|137.64B|137640000000|66.91|12017545|4.25|-86.1|66.86-73.42|72.14|2057026280|0.58|20|24.75B|24750000000|3.38|2.27|3.39|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.51|23|103|52|48|4|0|0|0.7792|-0.0098|0|0|0|0|2025-07-24|15/06/2025||1.01||7770000000|||2025-04-29|15/03/2025||0.9123||6710000000|||2025-01-24|15/12/2024|0.53|0.53|5390000000|8110000000|||2024-10-23|15/09/2024|1.03|0.98|7570000000|8080000000|||2024-07-24|15/06/2024|0.96|0.93|6070000000|7150000000|||2024-04-23|15/03/2024|0.91|0.75|5730000000|6050000000|||2024-01-25|15/12/2023|0.52|0.5|6880000000|5840000000|||2023-10-24|15/09/2023|0.94|0.89|7170000000|7100000000|||2023-07-25|15/06/2023|0.88|0.82|7350000000|6390000000|||2023-04-25|15/03/2023|0.84|0.7|6720000000|5360000000|||2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000|||2022-10-28|15/09/2022|0.85|0.79|6720000000|5960000000|||2022-07-22|15/06/2022|0.81|0.81|5180000000|5180000000|||2022-04-21|15/03/2022|0.74|0.74|2890000000|2890000000|||2022-01-25|15/12/2021|0.41|0.41|5050000000|5050000000|||2021-10-20|15/09/2021|0.75|0.75|4370000000|4370000000|||2021-07-23|15/06/2021|0.71|0.71|3930000000|3930000000|||2021-04-21|15/03/2021|0.67|0.67|3730000000|3730000000|||2021-01-26|15/12/2020|0.4|0.4|4400000000|4400000000|||2020-10-21|15/09/2020|0.665|0.67|4790000000|4790000000||
2025-04-06 09:34:39|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|0|0|0.0319|-0.0004|0|0|0|0|2023-03-02|15/12/2022||0.505||922050000|||2022-10-27|15/09/2022||0.48||904560000|||2022-07-27|15/06/2022|0.46|0.4289|882000000|887130000|||2022-04-28|15/03/2022|0.45|0.412|877000000|879270000|||2022-02-28|15/12/2021|0.46|0.3564|894000000|898150000|||2021-10-28|15/09/2021|0.45|0.3552|882000000|871050000|||2021-07-29|15/06/2021|0.43|0.3571|861000000|851360000|||2021-05-06|15/03/2021|0.47|0.3189|863000000|843850000|||2021-02-25|15/12/2020|0.53|0.4776|1670000000|1630000000|||2020-11-02|15/09/2020|0.43|0.3896|1560000000|1520000000|||2020-08-05|15/06/2020|0.41|0.31|1500000000|1510000000|||2020-04-30|15/03/2020|0.29|0.33|1560000000|1580000000|||2020-02-27|15/12/2019|0.41|0.42|1690000000|1680000000|||2019-11-07|15/09/2019|0.51|0.42|1620000000|1610000000|||2019-07-31|15/06/2019|0.53|0.42|1630000000|1630000000|||2019-04-30|15/03/2019|0.35|0.3|1560000000|1570000000|||2019-02-28|15/12/2018|0.28|0.3|1660000000|1650000000|||2018-10-25|15/09/2018|0.27|0.25|1600000000|1590000000|||2018-07-26|15/06/2018|0.2|0.37|1650000000|1710000000|||2018-04-26|15/03/2018|0.2|0.21|1610000000|1610000000||
2025-04-06 09:34:46|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0032|0.2404|0.0368|0.6649|0.0993|35.1742|0|2025-07-30|15/06/2025||0.2149||1100000000|37.220001220703|1|2025-04-30|15/03/2025||0.9182||2210000000|37.220001220703|1|2025-02-12|15/12/2024|0.49|0.53|2130000000|1750000000|38.430000305176|1|2024-10-30|15/09/2024|0.2|0.15|1100000000|985380000|34.419998168945|1|2024-08-07|15/06/2024|0.21|0.16|905260000|889170000|30.940000534058|1|2024-05-08|15/03/2024|0.85|0.82|2100000000|2260000000|29.049999237061|1|2024-02-21|15/12/2023|0.53|0.55|1620000000|1700000000|26.020000457764|1|2023-11-01|15/09/2023|0.19|0.15|1080000000|1040000000|25.159999847412|1|2023-08-02|15/06/2023|0.11|0.12|1120000000|1140000000|27.479999542236|1|2023-05-03|15/03/2023|0.77|0.76|1870000000|1880000000|27.909999847412|1|2023-02-22|15/12/2022|0.5|0.48|1410000000|1380000000|26.950000762939|1|2022-11-07|15/09/2022|0.1|0.13|1010000000|1030000000|25.889999389648|1|2022-08-03|15/06/2022|0.12|0.12|1180000000|1180000000|30.10000038147|1|2022-05-04|15/03/2022|0.75|0.75|1870000000|1800000000|28.959999084473|1|2022-02-23|15/12/2021|0.39|0.39|1410000000|1410000000|28.360000610352|1|2021-11-03|15/09/2021|0.11|0.0951|944000000|951700000|24.739999771118|1|2021-08-04|15/06/2021|0.13|0.1335|980000000|982950000|25.309999465942|1|2021-05-05|15/03/2021|0.77|0.7734|1550000000|1630000000|25.940000534058|1|2021-02-17|15/12/2020|0.34|0.3294|1210000000|1540000000|22.379999160767|1|2020-11-02|15/09/2020|0.09|0.0265|902500000|973800000|22.969999313354|1
2025-04-06 09:34:52|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||50|4|48|-0.017|0.1091|0.0068|-0.158|0.0254|12.8506|0|2025-05-29|15/04/2025||-0.1184||3400000000|23.340000152588|1|2025-03-04|15/01/2025|1.1|0.92|4320000000|4270000000|24.239999771118|1|2024-11-26|15/10/2024|0.33|0.22|3350000000|3330000000|24.89999961853|1|2024-08-27|15/07/2024|0.96|0.71|3890000000|3880000000|21.670000076294|1|2024-05-30|15/04/2024|-0.24|-0.07|3220000000|3190000000|21.510000228882|1|2024-03-05|15/01/2024|0.96|0.88|4420000000|4370000000|20.579999923706|1|2023-11-21|15/10/2023|0.25|0.12|3300000000|3410000000|15.170000076294|1|2023-08-24|15/07/2023|0.81|0.45|3620000000|3680000000|17.590000152588|1|2023-05-31|15/04/2023|0.07|-0.1|3180000000|3160000000|16.299999237061|1|2023-03-02|15/01/2023|0.74|0.67|4200000000|4350000000|19|1|2022-11-22|15/10/2022|0.2|0.13|3500000000|3470000000|21.270000457764|1|2022-08-23|15/07/2022|0.81|0.81|4100000000|4100000000|22.969999313354|1|2022-05-24|15/04/2022|-0.06|-0.06|3570000000|3570000000|21.450000762939|1|2022-03-01|15/01/2022|1.23|1.23|4490000000|4490000000|20.739999771118|1|2021-11-23|15/10/2021|0.39|0.39|3640000000|3640000000|32.319999694824|1|2021-08-24|15/07/2021|0.49|0.49|3660000000|3660000000|36.669998168945|1|2021-05-25|15/04/2021|-0.64|-0.64|3010000000|3010000000|37.549999237061|1|2021-03-02|15/01/2021|0.21|0.21|3650000000|3640000000|37.970001220703|1|2020-11-24|15/10/2020|0.34|0.34|3090000000|3080000000|23.440000534058|1|2020-08-25|15/07/2020|-1.54|-1.54|1860000000|1860000000|15.569999694824|1
2025-04-06 09:35:05|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|NSC|USD|Industrials|Freight \u0026 Logistics Services|United States|US6558441084|19600|Norfolk Southern Corporation|47.76B|47760000000|210.93|1257518|-15.64|-277.6|210.21-219.56|220.74|226434128|1.35|18.29|12.12B|12120000000|11.58|5.4|2.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|273.02|28|300|175|48|4|45|0.0081|0.0358|-0.0008|0.0339|0.0037|18.9636|3.532|2025-07-23|15/06/2025||3.28||3100000000|210.92999267578|1|2025-04-23|15/03/2025||2.81||3000000000|210.92999267578|1|2025-01-29|15/12/2024|3.04|3.01|3020000000|3040000000|252.32000732422|1|2024-10-22|15/09/2024|3.25|3.11|3100000000|3080000000|248.16000366211|1|2024-07-25|15/06/2024|3.06|2.87|3040000000|3040000000|221.33999633789|1|2024-04-24|15/03/2024|2.49|2.61|3000000000|3050000000|245.0299987793|1|2024-01-26|15/12/2023|2.83|2.87|3100000000|3080000000|237.85000610352|1|2023-10-25|15/09/2023|2.65|2.72|3000000000|2960000000|196.24000549316|1|2023-07-27|15/06/2023|2.95|3.12|3000000000|3080000000|236.92999267578|1|2023-04-26|15/03/2023|3.32|3.15|3100000000|3100000000|207.11999511719|1|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000|255.88000488281|1|2022-10-26|15/09/2022|4.1|4.1|3340000000|3340000000|215.77000427246|1|2022-07-27|15/06/2022|3.45|3.45|3250000000|3250000000|244.61000061035|1|2022-04-27|15/03/2022|2.93|2.93|2920000000|2920000000|254.63999938965|1|2022-01-26|15/12/2021|3.12|3.12|2850000000|2850000000|274.80999755859|1|2021-10-27|15/09/2021|3.06|3.06|2850000000|2850000000|286.73999023438|1|2021-07-28|15/06/2021|3.28|3.28|2800000000|2800000000|262.92999267578|1|2021-04-28|15/03/2021|2.66|2.66|2600000000|2600000000|281.85000610352|1|2021-01-27|15/12/2020|2.64|2.64|2600000000|2600000000|238.08999633789|1|2020-10-28|15/09/2020|2.51|2.51|2510000000|2510000000|203.63999938965|1
2025-04-06 09:35:12|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|NTRS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US6658591044|23300|Northern Trust Corporation|16.83B|16829999999.999998|86.01|1324602|-0.89|-114.67|83.85-87.7|90.58|195697744|1.09|8.83|8.29B|8289999999.999999|9.8|3|3.49|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|111.68|15|132|96|48|4|45|-0.0083|0.0363|0.0439|0.1057|0.0316|16.6382|2.8544|2025-07-23|15/06/2025||2.06||1960000000|86.01000213623|1|2025-04-22|15/03/2025||1.84||1950000000|86.01000213623|1|2025-01-23|15/12/2024|2.26|1.99|1970000000|1920000000|107.38999938965|1|2024-10-23|15/09/2024|2.22|1.74|1980000000|1930000000|95.790000915527|1|2024-07-17|15/06/2024|4.34|1.75|2720000000|1840000000|90.76000213623|1|2024-04-16|15/03/2024|0.96|1.45|1650000000|1780000000|83.709999084473|1|2024-01-18|15/12/2023|0.52|1.35|1560000000|1710000000|82.940002441406|1|2023-10-18|15/09/2023|1.49|1.5|1740000000|1750000000|70.610000610352|1|2023-07-19|15/06/2023|1.56|1.62|1770000000|1770000000|71.699996948242|1|2023-04-25|15/03/2023|1.51|1.52|1700000000|1780000000|86.129997253418|1|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000|98.970001220703|1|2022-10-19|15/09/2022|1.8|1.8|1770000000|1770000000|87.610000610352|1|2022-07-20|15/06/2022|1.86|1.86|1780000000|1780000000|101.2200012207|1|2022-04-26|15/03/2022|1.77|1.77|1730000000|1730000000|105.76000213623|1|2022-01-20|15/12/2021|1.91|1.91|1680000000|1680000000|125.83999633789|1|2021-10-20|15/09/2021|1.8|1.67|1640000000|1610000000|121.41000366211|1|2021-07-21|15/06/2021|1.72|1.71|1590000000|1580000000|111.80000305176|1|2021-04-20|15/03/2021|1.7|1.49|1590000000|1540000000|106.23000335693|1|2021-01-21|15/12/2020|1.49|1.49|1530000000|1500000000|94.800003051758|1|2020-10-21|15/09/2020|1.32|1.38|1490000000|1470000000|85.76000213623|1
2025-04-06 09:35:23|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|NOC|USD|Industrials|Aerospace \u0026 Defense|United States|US6668071029|97000|Northrop Grumman Corporation|70.28B|70280000000|485.52|1030315|6.83|-555.57|484.89-516.78|515.17|144755659|0.35|17.26|41.03B|41030000000|28.39|8.24|1.7|2025-04-22 00:00:00|2025-04-22|sell|buy|buy|sell|strong_buy|buy|sell|strong_buy|buy|548.61|25|600|424|48|4|45|0.0016|0.064|0.0092|-0.1101|0.0138|14.9087|1.4091|2025-07-24|15/06/2025||7.14||10440000000|485.51998901367|1|2025-04-22|15/03/2025||6.32||10060000000|485.51998901367|1|2025-01-30|15/12/2024|6.39|6.34|10690000000|10960000000|481.54000854492|1|2024-10-24|15/09/2024|7|6.08|10000000000|10180000000|516.40002441406|1|2024-07-25|15/06/2024|6.36|5.93|10220000000|10020000000|442.11999511719|1|2024-04-25|15/03/2024|6.32|5.78|10130000000|9760000000|474.57000732422|1|2024-01-25|15/12/2023|-1.45|5.81|10600000000|10430000000|463.92001342773|1|2023-10-26|15/09/2023|6.18|5.81|9800000000|9580000000|483.26000976562|1|2023-07-27|15/06/2023|5.34|5.33|9580000000|9360000000|457.16000366211|1|2023-04-27|15/03/2023|5.5|5.1|9300000000|9180000000|449.08999633789|1|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000|463.29000854492|1|2022-10-27|15/09/2022|5.89|6.11|9000000000|9130000000|530.98999023438|1|2022-07-28|15/06/2022|6.06|6.06|8800000000|8800000000|445.80999755859|1|2022-04-28|15/03/2022|6.1|6.1|8800000000|8800000000|439.76998901367|1|2022-01-27|15/12/2021|6|6|8640000000|8640000000|403.23001098633|1|2021-10-28|15/09/2021|6.63|6.63|8720000000|8720000000|388.14999389648|1|2021-07-29|15/06/2021|6.42|6.42|9150000000|9150000000|360.10998535156|1|2021-04-29|15/03/2021|6.57|6.57|9160000000|9160000000|338.36999511719|1|2021-01-28|15/12/2020|6.59|6.59|10210000000|10210000000|292.23999023438|1|2020-10-22|15/09/2020|5.89|5.89|9080000000|9080000000|308.36999511719|1
2025-04-06 09:35:31|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0035|0.0689|-0.0054|0.02|-0.0008|13.578|0|2025-07-31|15/06/2025||0.5861||996900000|23.780000686646|1|2025-05-08|15/03/2025||0.5796||995970000|23.780000686646|1|2025-01-30|15/12/2024|0.56|0.55|986000000|985110000|27.629999160767|1|2024-10-30|15/09/2024|0.54|0.54|974000000|970010000|27.110000610352|1|2024-08-01|15/06/2024|0.53|0.53|965000000|965440000|25.989999771118|1|2024-05-09|15/03/2024|0.53|0.52|967000000|965030000|20.020000457764|1|2024-02-01|15/12/2023|0.49|0.5|951000000|955960000|23.479999542236|1|2023-11-07|15/09/2023|0.47|0.47|948000000|945000000|17.450000762939|1|2023-08-03|15/06/2023|0.47|0.46|946000000|946000000|18.75|1|2023-05-11|15/03/2023|0.46|0.44|948000000|940000000|17.239999771118|1|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000|23.360000610352|1|2022-11-08|15/09/2022|0.45|0.45|748000000|748000000|21.659999847412|1|2022-08-04|15/06/2022|0.45|0.45|707000000|707000000|26.739999771118|1|2022-05-05|15/03/2022|0.46|0.46|717000000|717000000|25.040000915527|1|2022-02-03|15/12/2021|0.44|0.44|704000000|704000000|26.069999694824|1|2021-11-04|15/09/2021|0.43|0.43|695000000|695000000|25.370000839233|1|2021-07-27|15/06/2021|0.42|0.42|686000000|686000000|25.680000305176|1|2021-05-10|15/03/2021|0.4|0.4|672000000|672000000|21.094999313354|1|2021-02-04|15/12/2020|0.38|0.38|639000000|639000000|21.629999160767|1|2020-11-05|15/09/2020|0.36|0.36|626000000|626000000|21.979999542236|1
2025-04-06 09:35:36|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|0|0|0.1017|0.0105|0|0|0|0|2025-07-31|15/06/2025||0.5276||2590000000|||2025-05-06|15/03/2025||0.09||2150000000|||2025-02-27|15/12/2024|0.26|0.11|2100000000|2100000000|||2024-10-31|15/09/2024|0.99|0.94|2810000000|2770000000|||2024-07-31|15/06/2024|0.4|0.34|2370000000|2380000000|||2024-05-01|15/03/2024|0.04|0.09|2190000000|2220000000|||2024-02-27|15/12/2023|-0.18|-0.12|1990000000|1970000000|||2023-11-01|15/09/2023|0.76|0.68|2540000000|2530000000|||2023-08-01|15/06/2023|0.3|0.26|2200000000|2160000000|||2023-05-01|15/03/2023|-0.3|-0.42|1800000000|1740000000|||2023-02-28|15/12/2022|-1.04|-0.85|1500000000|1500000000|||2022-11-08|15/09/2022|-0.64|-0.68|1610000000|1590000000|||2022-08-09|15/06/2022|-1.14|-1.14|1190000000|1190000000|||2022-05-10|15/03/2022|-1.82|-1.82|521940000|521940000|||2022-02-24|15/12/2021|-1.95|-1.95|487440000|487440000|||2021-11-03|15/09/2021|-2.17|-2.03|153080000|233390000|||2021-08-06|15/06/2021|-1.93|-1.97|4370000|10020000|||2021-05-06|15/03/2021|-2.03|-2.02|3100000|11190000|||2021-02-25|15/12/2020|-2.33|-2.17|9580000|2610000|||2020-11-09|15/09/2020|-2.35|-2.25|6520000|10600000||
2025-04-06 09:35:47|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|NOV|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US62955J1034|34010|Nov Inc|4.56B|4560000000|11.97|4619979|-41.64|-21.2|11.66-12.78|13.37|380819811|1.65|7.28|8.87B|8870000000|1.62|0.3|2.51|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.87|25|25|13|48|4|45|0.0025|0.1639|-0.0225|0.9447|20.4555|8.7125|16.8182|2025-07-23|15/06/2025||0.3266||2180000000|11.970000267029|1|2025-04-28|15/03/2025||0.2524||2100000000|11.970000267029|1|2025-02-04|15/12/2024|0.41|0.36|2310000000|2260000000|14.289999961853|1|2024-10-24|15/09/2024|0.33|0.35|2190000000|2220000000|15.279999732971|1|2024-07-25|15/06/2024|0.57|0.34|2220000000|2190000000|18.25|1|2024-04-25|15/03/2024|0.3|0.3|2160000000|2160000000|18.829999923706|1|2024-02-02|15/12/2023|1.51|0.4|2340000|2260000000|19.85000038147|1|2023-10-26|15/09/2023|0.29|0.35|2190000000|2130000000|19.450000762939|1|2023-07-26|15/06/2023|0.39|0.29|2090000000|2070000000|18.870000839233|1|2023-04-26|15/03/2023|0.32|0.22|1960000000|1960000000|18.190000534058|1|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000|23.270000457764|1|2022-10-27|15/09/2022|0.08|0.17|1890000000|1820000000|22.440000534058|1|2022-07-27|15/06/2022|0.18|0.18|1730000000|1730000000|15.229999542236|1|2022-04-28|15/03/2022|0.007|0.01|1550000000|1550000000|18.530000686646|1|2022-02-03|15/12/2021|-0.1|-0.1|1520000000|1520000000|17.5|1|2021-10-26|15/09/2021|-0.0999|-0.0771|1340000000|1420000000|14.659999847412|1|2021-07-27|15/06/2021|-0.026|-0.1287|1420000000|1380000000|14.25|1|2021-04-27|15/03/2021|-0.2818|-0.2218|1250000000|1260000000|13.479999542236|1|2021-02-04|15/12/2020|-0.2039|-0.1357|1330000000|1340000000|13.619999885559|1|2020-10-26|15/09/2020|-0.1088|-0.106|1380000000|1370000000|9.1899995803833|1
2025-04-06 09:35:59|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|NRG|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US6293775085|15637|NRG Energy Inc|16.56B|16559999999.999998|83.61|3312116|14.9|-117.26|82.01-91.25|92.77|198068576|1.12|16.21|28.13B|28130000000|5.14|1.76|2.11|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|113.9|12|165|52|49|4|46|0.0101|0.1641|0.1053|-1.6696|0.1275|-3.353|0.4785|2025-08-07|15/06/2025||1.84||7390000000|83.610000610352|1|2025-05-01|15/03/2025||1.67||7610000000|83.610000610352|1|2025-02-26|15/12/2024|1.56|1.08|6860000000|7360000000|102.44000244141|1|2024-11-08|15/09/2024|1.9|1.83|7220000000|9140000000|96.400001525879|1|2024-08-08|15/06/2024|3.47|1.55|6660000000|8320000000|72.069999694824|1|2024-05-07|15/03/2024|2.31|0.88|7430000000|7510000000|77.889999389648|1|2024-02-28|15/12/2023|-1.12|3.97|28820000000|8100000000|54.040000915527|1|2023-11-02|15/09/2023|1.41|2.65|7950000000|10950000000|43.860000610352|1|2023-08-08|15/06/2023|1.25|2.62|6350000000|7790000000|37.520000457764|1|2023-05-04|15/03/2023|-5.82|1.87|7720000000|3560000000|33.439998626709|1|2023-02-16|15/12/2022|0.91|0.91|7700000000|7700000000|35.830001831055|1|2022-11-07|15/09/2022|0.4602|0.46|8510000000|8510000000|44.349998474121|1|2022-08-04|15/06/2022|2.74|2.74|7440000000|7440000000|37.369998931885|1|2022-05-06|15/03/2022|7.17|7.17|7900000000|7900000000|37.709999084473|1|2022-02-24|15/12/2021|-1.75|-1.75|7130000000|7130000000|36.840000152588|1|2021-11-04|15/09/2021|6.6|1.86|6610000000|4400000000|40|1|2021-08-05|15/06/2021|4.4|0.9358|5240000000|2820000000|41.740001678467|1|2021-05-06|15/03/2021|-0.33|0.9011|8090000000|2790000000|34.939998626709|1|2021-03-01|15/12/2020|2.1|0.4498|2030000000|2410000000|36.509998321533|1|2020-11-05|15/09/2020|2.16|1.89|2810000000|3260000000|32.709999084473|1
2025-04-06 09:36:07|00382|8128|/equities/nucor|SnP500/R1000VALUE|NUE|USD|Basic Materials|Metals \u0026 Mining|United States|US6703461052|32700|Nucor Corp|23.8B|23800000000|103.22|2968406|-48.64|-203|99.77-106.61|109.79|230540060|1.6|12.24|30.73B|30730000000|8.47|2.2|2.13|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|152.65|16|169|135|49|4|46|0.0121|0.0693|0.0052|0.1905|0.0166|18.8167|0.7141|2025-07-17|15/06/2025||2.13||8250000000|103.2200012207|1|2025-04-28|15/03/2025||0.7945||7230000000|103.2200012207|1|2025-01-27|15/12/2024|1.22|0.77|7080000000|6810000000|122.16999816895|1|2024-10-21|15/09/2024|1.49|1.52|7440000000|7290000000|158.24000549316|1|2024-07-22|15/06/2024|2.68|2.54|8080000000|7720000000|162.5|1|2024-04-22|15/03/2024|3.46|3.67|8140000000|8260000000|191.36000061035|1|2024-01-29|15/12/2023|3.16|2.93|7700000000|7570000000|175.10000610352|1|2023-10-23|15/09/2023|4.57|4.3|8780000000|8370000000|141.36000061035|1|2023-07-24|15/06/2023|5.81|5.53|9520000000|9670000000|163.83000183105|1|2023-04-20|15/03/2023|4.45|3.89|8710000000|9060000000|147.61000061035|1|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000|156.66999816895|1|2022-10-20|15/09/2022|6.5|6.5|10500000000|10500000000|121.88999938965|1|2022-07-21|15/06/2022|9.67|9.67|11790000000|11790000000|117.75|1|2022-04-21|15/03/2022|7.67|7.67|10490000000|10490000000|169.25|1|2022-01-27|15/12/2021|7.97|7.97|10360000000|10360000000|93.040000915527|1|2021-10-21|15/09/2021|7.28|7.28|10310000000|10310000000|105.16000366211|1|2021-07-22|15/06/2021|5.15|5.15|8790000000|8790000000|92.900001525879|1|2021-04-22|15/03/2021|3.1|3.1|7020000000|7020000000|80.180000305176|1|2021-01-28|15/12/2020|1.3|1.3|5260000000|5260000000|51.330001831055|1|2020-10-22|15/09/2020|0.63|0.63|4930000000|4930000000|48.439998626709|1
2025-04-06 09:36:17|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0024|1.3217|0.0089|-0.1611|0.0498|27.0267|0|2025-08-05|15/06/2025||0.7726||6850000000|40.540000915527|1|2025-05-07|15/03/2025||0.6855||6710000000|40.540000915527|1|2025-02-18|15/12/2024|0.8|0.73|6840000000|6980000000|48.060001373291|1|2024-11-12|15/09/2024|1|0.74|7150000000|7150000000|50.810001373291|1|2024-08-07|15/06/2024|1.03|0.78|6820000000|6930000000|56.130001068115|1|2024-05-07|15/03/2024|0.63|0.63|5980000000|5980000000|65.019996643066|1|2024-02-14|15/12/2023|0.74|0.68|7170000000|6930000000|57.610000610352|1|2023-11-07|15/09/2023|1.18|0.87|7400000000|7060000000|61.75|1|2023-08-02|15/06/2023|0.68|0.74|6730000000|6920000000|62.639999389648|1|2023-05-09|15/03/2023|1.09|1.25|7260000000|7480000000|58.959999084473|1|2023-02-27|15/12/2022|1.61|1.81|8330000000|8370000000|58.979999542236|1|2022-11-08|15/09/2022|2.44|2.68|9500000000|9440000000|75.970001220703|1|2022-08-02|15/06/2022|3.16|3.16|10680000000|10680000000|65.230003356934|1|2022-05-10|15/03/2022|2.12|2.12|8350000000|8350000000|57.840000152588|1|2022-02-24|15/12/2021|1.48|1.48|7910000000|7910000000|38.689998626709|1|2021-11-04|15/09/2021|0.87|0.6559|6790000000|6450000000|33.849998474121|1|2021-08-03|15/06/2021|0.32|0.009|5960000000|5870000000|25.790000915527|1|2021-05-10|15/03/2021|-0.15|-0.3303|5290000000|4790000000|27.389999389648|1|2021-02-22|15/12/2020|-0.78|-0.5813|4160000000|4320000000|25.420000076294|1|2020-11-09|15/09/2020|-0.84|-0.7188|4110000000|4220000000|10.010000228882|1
2025-04-06 09:36:23|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|0|0|0.0205|0.026|0|0|0|0|2025-07-22|15/06/2025||2.04||3990000000|||2025-04-22|15/03/2025||1.66||3720000000|||2025-02-04|15/12/2024|2.41|2.42|4300000000|4360000000|||2024-10-15|15/09/2024|2.03|2.04|3880000000|3800000000|||2024-07-16|15/06/2024|1.95|1.95|3850000000|3820000000|||2024-04-16|15/03/2024|1.67|1.54|3630000000|3610000000|||2024-02-06|15/12/2023|2.2|2.16|4060000000|3980000000|||2023-10-17|15/09/2023|1.86|1.84|3580000000|3550000000|||2023-07-18|15/06/2023|1.81|1.8|3610000000|3670000000|||2023-04-18|15/03/2023|1.56|1.38|3440000000|3380000000|||2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000|||2022-10-18|15/09/2022|1.77|1.77|3440000000|3440000000|||2022-07-19|15/06/2022|1.68|1.68|3570000000|3570000000|||2022-04-19|15/03/2022|1.39|1.39|3410000000|3410000000|||2022-02-08|15/12/2021|1.95|1.95|3860000000|3860000000|||2021-10-19|15/09/2021|1.65|1.65|3440000000|3440000000|||2021-07-20|15/06/2021|1.74|1.74|3570000000|3570000000|||2021-04-20|15/03/2021|1.33|1.33|3430000000|3430000000|||2021-02-18|15/12/2020|1.9|1.9|3760000000|3760000000|||2020-10-27|15/09/2020|1.45|1.45|3210000000|3210000000||
2025-04-06 09:36:28|00385|13858|/equities/oneok|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|0|0|-0.0147|-0.0387|0|0|0|0|2025-04-29|15/03/2025||1.29||6920000000|||2025-02-24|15/12/2024|1.57|1.5|6540000000|6280000000|||2024-10-29|15/09/2024|1.18|1.23|5830000000|5610000000|||2024-08-05|15/06/2024|1.33|1.2|5940000000|5360000000|||2024-04-30|15/03/2024|1.09|1.19|6020000000|5650000000|||2024-02-26|15/12/2023|1.18|1.22|6150000000|6070000000|||2023-10-31|15/09/2023|0.99|1.08|5330000000|5260000000|||2023-08-07|15/06/2023|1.04|1.02|4450000000|4830000000|||2023-05-02|15/03/2023|2.34|2.1|4520000|5470000000|||2023-02-27|15/12/2022|1.08|1.03|5030000000|5980000000|||2022-11-01|15/09/2022|0.96|0.96|5910000000|6530000000|||2022-08-08|15/06/2022|0.92|0.92|6000000000|6000000000|||2022-05-03|15/03/2022|0.87|0.87|5440000000|5440000000|||2022-02-28|15/12/2021|0.85|0.85|5420000000|5420000000|||2021-11-02|15/09/2021|0.88|0.88|4540000000|4540000000|||2021-08-03|15/06/2021|0.77|0.77|3390000000|3390000000|||2021-04-27|15/03/2021|0.86|0.86|3190000000|3190000000|||2021-02-22|15/12/2020|0.69|0.69|2570000000|2570000000|||2020-10-27|15/09/2020|0.6951|0.7|2170000000|2170000000|||2020-07-28|15/06/2020|0.3098|0.31|1660000000|1660000000||
2025-04-06 09:36:36|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|ORCL|USD|Technology|Software \u0026 IT Services|United States|US68389X1054|159000|Oracle Corporation|359.7B|359700000000|128.27|12207016|2.7|-198.31|126.95-133.82|137.23|2804234000|1.07|29.57|55.78B|55780000000|4.38|2|1.56|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|184.91|41|246|135|48|4|46|0.0034|0.0267|0.024|0.0408|0.029|16.6643|4.2796|2025-06-17|15/05/2025||1.65||15580000000|128.27000427246|1|2025-03-10|15/02/2025|1.47|1.49|14130000000|14390000000|155.16000366211|1|2024-12-09|15/11/2024|1.47|1.48|14100000000|14120000000|191.69000244141|1|2024-09-09|15/08/2024|1.39|1.33|13300000000|13230000000|141.80999755859|1|2024-06-11|15/05/2024|1.63|1.65|14300000000|14600000000|124.5|1|2024-03-11|15/02/2024|1.41|1.38|13300000000|13290000000|112.41999816895|1|2023-12-11|15/11/2023|1.34|1.33|12900000000|13050000000|113.61000061035|1|2023-09-11|15/08/2023|1.19|1.15|12500000000|12440000000|126.31999969482|1|2023-06-12|15/05/2023|1.67|1.58|13800000000|13740000000|109.84999847412|1|2023-03-09|15/02/2023|1.22|1.21|12400000000|12430000000|88.48999786377|1|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000|79.860000610352|1|2022-09-12|15/08/2022|1.03|1.03|11450000000|11450000000|75.910003662109|1|2022-06-13|15/05/2022|1.54|1.54|11840000000|11840000000|67.139999389648|1|2022-03-10|15/02/2022|1.13|1.13|10510000000|10510000000|76.099998474121|1|2021-12-09|15/11/2021|1.21|1.21|10360000000|10360000000|88.940002441406|1|2021-09-13|15/08/2021|1.03|1.03|9730000000|9730000000|89.680000305176|1|2021-06-15|15/05/2021|1.54|1.54|11230000000|11230000000|82.620002746582|1|2021-03-10|15/02/2021|1.16|1.16|10090000000|10090000000|72.639999389648|1|2020-12-10|15/11/2020|1.06|1.06|9800000000|9800000000|59.729999542236|1|2020-09-10|15/08/2020|0.93|0.93|9370000000|9370000000|56.950000762939|1
2025-04-06 09:36:42|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0008|0.0347|0.0239|0.0309|0.0124|16.1876|0|2025-07-28|15/06/2025||2.71||2240000000|183.41999816895|1|2025-04-22|15/03/2025||2.21||2120000000|183.41999816895|1|2025-01-28|15/12/2024|2.47|2.51|2150000000|2120000000|239.7200012207|1|2024-10-22|15/09/2024|2.65|2.49|2180000000|2090000000|219.10000610352|1|2024-07-23|15/06/2024|2.2|2.12|2080000000|2030000000|193.44000244141|1|2024-04-22|15/03/2024|1.72|1.68|1980000000|1910000000|179.88999938965|1|2024-01-24|15/12/2023|2.13|1.83|1940000000|1900000000|166.49000549316|1|2023-10-23|15/09/2023|2.05|1.92|1940000000|1990000000|144.47999572754|1|2023-07-24|15/06/2023|2.24|1.93|1950000000|1990000000|137.35000610352|1|2023-04-24|15/03/2023|2.2|2.26|1980000000|2080000000|143.22999572754|1|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000|130.0299987793|1|2022-10-24|15/09/2022|2.83|2.83|2130000000|2130000000|116.94000244141|1|2022-07-25|15/06/2022|3.23|3.23|2240000000|2240000000|141.60000610352|1|2022-04-25|15/03/2022|2.72|2.72|2140000000|2140000000|161.17999267578|1|2022-01-26|15/12/2021|2.76|2.76|2040000000|2040000000|135.0299987793|1|2021-10-25|15/09/2021|2.69|2.69|2000000000|2000000000|133.99000549316|1|2021-07-26|15/06/2021|2.17|2.17|1880000000|1880000000|133.63000488281|1|2021-04-26|15/03/2021|1.77|1.77|1810000000|1810000000|142.33000183105|1|2021-01-27|15/12/2020|1.33|1.33|1710000000|1710000000|139.83999633789|1|2020-10-26|15/09/2020|1.57|1.57|1690000000|1690000000|119.19999694824|1
2025-04-06 09:36:51|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0158|0.1412|0.0163|0.0365|0.0093|17.6359|0|2025-07-31|15/06/2025||7.3||5230000000|517.22998046875|1|2025-05-01|15/03/2025||6.72||4980000000|517.22998046875|1|2025-01-30|15/12/2024|6.53|6.23|4700000000|4810000000|665.80999755859|1|2024-10-31|15/09/2024|6.2|6.14|4900000000|4900000000|624.28997802734|1|2024-08-08|15/06/2024|6.77|6.22|5190000000|5080000000|512.5|1|2024-05-02|15/03/2024|6.51|6.12|5070000000|5070000000|542.96002197266|1|2024-02-01|15/12/2023|6.15|5.26|4800000000|4820000000|464.5|1|2023-11-02|15/09/2023|5.69|5.31|4850000000|4880000000|370.4700012207|1|2023-08-03|15/06/2023|6.08|5.48|5010000000|5010000000|405.86999511719|1|2023-05-04|15/03/2023|5.93|5.02|5100000000|4780000000|323.2200012207|1|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000|328.69000244141|1|2022-11-03|15/09/2022|4.74|3.68|4230000000|3639000000|283.54998779297|1|2022-08-04|15/06/2022|5.16|5.16|4190000000|4190000000|290.05999755859|1|2022-05-05|15/03/2022|4.83|4.83|4090000000|4090000000|290.57998657227|1|2022-02-03|15/12/2021|4.46|4.46|3820000000|3820000000|319.70999145508|1|2021-11-04|15/09/2021|4.26|3.69|3760000000|3630000000|304.07998657227|1|2021-08-05|15/06/2021|4.38|4.32|3960000000|3930000000|303.35000610352|1|2021-04-29|15/03/2021|4.11|3.78|3750000000|3730000000|318.94000244141|1|2021-02-04|15/12/2020|3.44|2.6|3410000000|3210000000|271.2200012207|1|2020-11-05|15/09/2020|3.07|2.33|3230000000|2980000000|217.94000244141|1
2025-04-06 09:37:01|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|PDCO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US7033951036|7600||2.74B|2740000000|30.94|1289833|17.87|-31.79|30.9-31.22|31.21|88474000|0.88|20.14|6.51B|6510000000|1.57|1.04|3.36|2025-06-25 00:00:00|2025-06-25|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|30.42|11|31.35|24|48|4|46|-0.0097|0.017|0.0143|0.1143|0.0124|16.3346|0.5367|2025-06-25|15/04/2025||0.8711||1750000000|30.940000534058|1|2025-02-26|15/01/2025|1.57|0.62|1570000000|1640000000|31.079999923706|1|2024-12-05|15/10/2024|0.47|0.49|1670000000|1660000000|21.879999160767|1|2024-08-28|15/07/2024|0.24|0.33|1540000000|1590000000|25.690000534058|1|2024-06-18|15/04/2024|0.82|0.83|1720000000|1700000000|22.85000038147|1|2024-02-28|15/01/2024|0.59|0.6|1620000000|1630000000|28.840000152588|1|2023-11-29|15/10/2023|0.5|0.59|1650000000|1700000000|31.430000305176|1|2023-08-30|15/07/2023|0.4|0.4|1600000000|1580000000|33.330001831055|1|2023-06-21|15/04/2023|0.84|0.7|1720000000|1660000000|28.260000228882|1|2023-03-02|15/01/2023|0.62|0.6|1600000000|1620000000|27.020000457764|1|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000|28.440000534058|1|2022-09-01|15/07/2022|0.32|0.32|1520000000|1520000000|27.889999389648|1|2022-06-29|15/04/2022|0.71|0.71|1640000000|1640000000|27.959999084473|1|2022-03-02|15/01/2022|0.55|0.55|1600000000|1600000000|29.420000076294|1|2021-12-01|15/10/2021|0.58|0.58|1650000000|1650000000|31.469999313354|1|2021-09-02|15/07/2021|0.43|0.43|1610000000|1610000000|30.110000610352|1|2021-06-23|15/04/2021|0.38|0.38|1560000000|1560000000|35.119998931885|1|2021-03-03|15/01/2021|0.58|0.58|1550000000|1550000000|32.360000610352|1|2020-12-02|15/10/2020|0.63|0.63|1550000000|1550000000|27.700000762939|1|2020-09-03|15/07/2020|0.33|0.33|1250000000|1250000000|28.989999771118|1
2025-04-06 09:37:09|00390|32370|/equities/pentair|SnP500/R1000VALUE|PNR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|IE00BLS09M33|9750|Pentair PLC|12.98B|12980000000|78.76|1554484|-5.76|-110.71|76.16-81.04|81.54|164817183|1.2|20.87|4.08B|4080000000|3.78|1|1.27|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|111.53|21|125|91|48|4|45|-0.0044|0.0319|0.0314|0.0242|-0.0118|15.4962|2.0387|2025-07-29|15/06/2025||1.34||1120000000|78.76000213623|1|2025-04-17|15/03/2025||1.01||988310000|78.76000213623|1|2025-02-04|15/12/2024|1.08|1.02|973000000|973130000|102.62999725342|1|2024-10-22|15/09/2024|1.09|1.07|993000000|988540000|98.360000610352|1|2024-07-23|15/06/2024|1.22|1.14|1100000000|1090000000|79.98999786377|1|2024-04-23|15/03/2024|0.94|0.9|1000000000|1010000000|79.199996948242|1|2024-01-30|15/12/2023|0.87|0.86|985000000|975290000|73.26000213623|1|2023-10-24|15/09/2023|0.94|0.87|1000000000|992180000|62.310001373291|1|2023-07-27|15/06/2023|1.03|0.95|1080000000|1050000000|66.919998168945|1|2023-04-27|15/03/2023|0.91|0.77|1030000000|998330000|52.419998168945|1|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000|50.700000762939|1|2022-10-25|15/09/2022|0.99|0.99|1060000000|1060000000|40.779998779297|1|2022-07-26|15/06/2022|1.02|1.02|1060000000|1060000000|46.939998626709|1|2022-04-21|15/03/2022|0.85|0.85|999600000|999600000|54.319999694824|1|2022-02-01|15/12/2021|0.87|0.87|988600000|988600000|63.700000762939|1|2021-10-26|15/09/2021|0.89|0.89|969200000|969200000|76.930000305176|1|2021-07-27|15/06/2021|0.84|0.84|941100000|941100000|68.699996948242|1|2021-04-22|15/03/2021|0.81|0.81|865900000|865900000|64.370002746582|1|2021-01-28|15/12/2020|0.7|0.7|796000000|796000000|57.099998474121|1|2020-10-20|15/09/2020|0.7|0.7|798500000|798500000|49.259998321533|1
2025-04-06 09:37:14|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0006|0.0458|0.0297|0.0267|0.0093|14.977|0|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1|2021-10-21|15/09/2021|0.33|0.3338|478300000|479540000|18.809999465942|1|2021-07-15|15/06/2021|0.41|0.3486|487700000|496170000|16.459999084473|1|2021-04-22|15/03/2021|0.37|0.3374|488100000|491870000|17.799999237061|1|2021-01-21|15/12/2020|0.35|0.3205|492500000|506410000|14.449999809265|1|2020-10-22|15/09/2020|0.34|0.2875|499800000|506080000|10.560000419617|1|2020-07-23|15/06/2020|0.24|0.23|502600000|509580000|11.569999694824|1|2020-04-23|15/03/2020|0.33|0.24|527500000|500950000|10.960000038147|1|2020-01-16|15/12/2019|0.37|0.33|514500000|487240000|16.280000686646|1|2019-10-17|15/09/2019|0.34|0.33|462000000|453410000|15.770000457764|1|2019-07-18|15/06/2019|0.34|0.34|461700000|451510000|16.270000457764|1|2019-04-18|15/03/2019|0.33|0.33|434600000|434660000|17.329999923706|1|2019-01-17|15/12/2018|0.36|0.34|428200000|429250000|15.729999542236|1|2018-10-18|15/09/2018|0.33|0.33|405300000|407850000|16.35000038147|1|2018-07-19|15/06/2018|0.32|0.32|396100000|396140000|18.340000152588|1|2018-04-19|15/03/2018|0.3|0.3|386200000|395030000|18.340000152588|1|2018-01-18|15/12/2017|0.31|0.27|379600000|386800000|19.450000762939|1|2017-10-19|15/09/2017|0.26|0.25|373900000|379620000|18.239999771118|1|2017-07-20|15/06/2017|0.24|0.23|366500000|361680000|17.620000839233|1
2025-04-06 09:37:22|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|RVTY|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US7140461093|11000|Revvity Inc|11.39B|11390000000|94.84|984342|-7.27|-129.5|93.54-99|100.75|120147286|1.03|41.67|2.76B|2760000000|2.31|0.28|0.3|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|140.38|20|162|120|49|4|46|-0.0008|0.0276|-0.0071|0.0778|0.0146|20.8954|3.6613|2025-08-04|15/06/2025||1.23||710430000|94.839996337891|1|2025-04-28|15/03/2025||0.9516||661920000|94.839996337891|1|2025-01-31|15/12/2024|1.42|1.37|729000000|731150000|126.83999633789|1|2024-11-04|15/09/2024|1.28|1.13|684000000|679670000|121.04000091553|1|2024-07-29|15/06/2024|1.22|1.12|692000000|690330000|115.15000152588|1|2024-04-29|15/03/2024|0.98|0.94|649920000|646830000|101.51000213623|1|2024-02-01|15/12/2023|1.25|1.16|696000000|673130000|107.18000030518|1|2023-10-30|15/09/2023|1.18|1.19|671000000|695560000|97.870002746582|1|2023-08-01|15/06/2023|1.21|1.19|709270000|708610000|122.94999694824|1|2023-05-11|15/03/2023|1.01|1|675000000|678900000|124.55000305176|1|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000|138.69999694824|1|2022-11-08|15/09/2022|1.51|1.51|1030000000|1030000000|129.21000671387|1|2022-08-01|15/06/2022|2.32|2.32|1230000000|1230000000|153.16999816895|1|2022-05-03|15/03/2022|2.41|2.41|1260000000|1260000000|147.88999938965|1|2022-02-01|15/12/2021|2.56|2.56|1360000000|1360000000|172.16999816895|1|2021-11-02|15/09/2021|2.31|2.31|1170000000|1170000000|176.36000061035|1|2021-07-26|15/06/2021|2.83|2.83|1230000000|1230000000|164.33999633789|1|2021-05-04|15/03/2021|3.72|3.72|1310000000|1310000000|130.55999755859|1|2021-02-02|15/12/2020|3.96|3.96|1360000000|1360000000|151.92999267578|1|2020-10-28|15/09/2020|2.09|2.09|964220000|964220000|127.08000183105|1
2025-04-06 09:37:30|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|PRGO|USD|Healthcare|Pharmaceuticals|United States|IE00BGH1M568|8379|Perrigo Company PLC|3.59B|3590000000|26.31|1671765|-16.21|-33.46|25.71-26.68|26.9|136458620|0.47|-24.16|4.37B|4370000000|-1.17|1.16|4.41|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|34.6|6|42|27|47|4|44|-0.0185|0.0222|0.0494|0.0362|0.0373|17.123|1.9864|2025-08-06|15/06/2025||0.64||1070000000|26.309999465942|1|2025-05-13|15/03/2025||0.545||1090000000|26.309999465942|1|2025-02-27|15/12/2024|0.36|0.95|1290000000|1200000000|24.89999961853|1|2024-11-06|15/09/2024|0.81|0.83|1100000000|1130000000|25.35000038147|1|2024-08-02|15/06/2024|0.53|0.46|1100000000|1140000000|28.180000305176|1|2024-05-07|15/03/2024|0.29|0.23|1100000000|1090000000|33.430000305176|1|2024-02-27|15/12/2023|0.86|0.83|1200000000|1180000000|32.169998168945|1|2023-11-07|15/09/2023|0.64|0.61|1120000000|1200000000|28.469999313354|1|2023-08-08|15/06/2023|0.63|0.51|1200000000|1180000000|36.799999237061|1|2023-05-09|15/03/2023|0.45|0.46|1180000000|1180000000|36|1|2023-02-27|15/12/2022|0.75|0.7|1160000000|1190000000|36.259998321533|1|2022-11-08|15/09/2022|0.56|0.68|1100000000|1140000000|39.279998779297|1|2022-08-09|15/06/2022|0.43|0.43|1120000000|1120000000|42.580001831055|1|2022-05-11|15/03/2022|0.33|0.33|1070000000|1070000000|32.319999694824|1|2022-03-01|15/12/2021|0.6|0.6|1100000000|1100000000|35.520000457764|1|2021-11-10|15/09/2021|0.45|0.45|1040000000|1040000000|47.430000305176|1|2021-08-11|15/06/2021|0.5|0.5|981000000|981000000|49.169998168945|1|2021-05-11|15/03/2021|0.5|0.5|1010000000|1010000000|43.119998931885|1|2021-03-01|15/12/2020|0.93|0.93|1290000000|1290000000|40.360000610352|1|2020-11-04|15/09/2020|0.93|0.93|1210000000|1210000000|45.360000610352|1
2025-04-06 09:37:40|00394|7989|/equities/pfizer|SnP500/R1000VALUE|PFE|USD|Healthcare|Pharmaceuticals|United States|US7170811035|81000|Pfizer Inc|130.27B|130270000000.00002|22.97|46341785|-13.84|-31.54|22.95-24.1|24.29|5671454767|0.54|16.3|63.63B|63630000000|1.42|1.72|7.49|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.26|24|42|25|49|4|46|-0.0046|0.0959|0.0657|0.1302|0.0148|11.8617|3.388|2025-08-05|15/06/2025||0.5665||13560000000|22.969999313354|1|2025-04-29|15/03/2025||0.717||14380000000|22.969999313354|1|2025-02-04|15/12/2024|0.63|0.48|17800000000|17280000000|26.200000762939|1|2024-10-29|15/09/2024|1.06|0.62|17700000000|14920000000|28.860000610352|1|2024-07-30|15/06/2024|0.6|0.46|13300000000|13030000000|30.719999313354|1|2024-05-01|15/03/2024|0.82|0.53|14900000000|14040000000|25.620000839233|1|2024-01-30|15/12/2023|0.1|-0.18|14250000000|14220000000|27.479999542236|1|2023-10-31|15/09/2023|-0.17|-0.08|13200000000|13330000000|30.549999237061|1|2023-08-01|15/06/2023|0.67|0.57|12700000000|12080000000|36.060001373291|1|2023-05-02|15/03/2023|1.23|0.98|18300000000|16640000000|39.209999084473|1|2023-01-31|15/12/2022|1.14|1.14|24290000000|24290000000|43.549999237061|1|2022-11-01|15/09/2022|1.78|1.44|22600000000|21330000000|46.549999237061|1|2022-07-28|15/06/2022|2.04|2.04|27740000000|27740000000|51.950000762939|1|2022-05-03|15/03/2022|1.62|1.62|25660000000|25660000000|48.340000152588|1|2022-02-08|15/12/2021|1.08|1.08|23840000000|23840000000|53.209999084473|1|2021-11-02|15/09/2021|1.34|1.08|24090000000|22580000000|43.639999389648|1|2021-07-28|15/06/2021|1.07|0.9705|18980000000|18710000000|42.099998474121|1|2021-05-04|15/03/2021|0.93|0.7759|14580000000|13650000000|39.830001831055|1|2021-02-02|15/12/2020|0.42|0.4952|11680000000|11470000000|35.799999237061|1|2020-10-27|15/09/2020|0.72|0.7139|12130000000|12310000000|35.946224212646|1
2025-04-06 09:37:47|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0036|0.0584|-0.0118|0.0589|0.0162|13.043|0|2025-07-24|15/06/2025||0.3542||6270000000|16.440000534058|1|2025-04-24|15/03/2025||0.395||6210000000|16.440000534058|1|2025-02-13|15/12/2024|0.31|0.32|6630000000|7190000000|16.030000686646|1|2024-11-07|15/09/2024|0.37|0.33|5940000000|6610000000|20.25|1|2024-07-25|15/06/2024|0.31|0.3|5990000000|5810000000|18.25|1|2024-04-25|15/03/2024|0.37|0.37|5860000000|5860000000|17|1|2024-02-22|15/12/2023|0.47|0.46|7040000000|5700000000|16.780000686646|1|2023-10-26|15/09/2023|0.24|0.3|5890000000|5850000000|16.170000076294|1|2023-07-27|15/06/2023|0.23|0.27|5290000000|5510000000|17.89999961853|1|2023-05-04|15/03/2023|0.29|0.29|6210000000|5890000000|17.290000915527|1|2023-02-23|15/12/2022|0.26|0.28|5370000000|5500000000|15.520000457764|1|2022-10-27|15/09/2022|0.29|0.18|5400000000|6000000000|15.170000076294|1|2022-07-28|15/06/2022|0.25|0.25|5120000000|5120000000|10.779999732971|1|2022-04-28|15/03/2022|0.3|0.3|5800000000|5800000000|12.489999771118|1|2022-02-10|15/12/2021|0.28|0.28|5250000000|5250000000|12.300000190735|1|2021-11-01|15/09/2021|0.24|0.24|5470000000|5470000000|11.60000038147|1|2021-07-29|15/06/2021|0.27|0.27|5220000000|5220000000|9.1499996185303|1|2021-04-29|15/03/2021|0.23|0.23|4720000000|4720000000|10.789999961853|1|2021-02-25|15/12/2020|0.21|0.21|4750000000|4750000000|11.409999847412|1|2020-10-29|15/09/2020|0.22|0.22|4880000000|4880000000|9.6999998092651|1
2025-04-06 09:37:53|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0132|0.0213|0.03|0.0133|-0.0048|18.0478|0|2025-07-22|15/06/2025||1.77||9910000000|150.61999511719|1|2025-04-23|15/03/2025||1.6||9060000000|150.61999511719|1|2025-02-06|15/12/2024|1.49|1.5|9710000000|9500000000|130.97999572754|1|2024-10-22|15/09/2024|1.91|1.82|9900000000|9680000000|118.95999908447|1|2024-07-23|15/06/2024|1.59|1.57|9470000000|9180000000|107.2200012207|1|2024-04-23|15/03/2024|1.5|1.41|8790000000|8460000000|94.059997558594|1|2024-02-08|15/12/2023|1.36|1.45|9050000000|9010000000|91.440002441406|1|2023-10-19|15/09/2023|1.67|1.61|9140000000|9200000000|93.209999084473|1|2023-07-20|15/06/2023|1.6|1.5|9000000000|8750000000|98.769996643066|1|2023-04-20|15/03/2023|1.38|1.35|8000000000|8030000000|101.51000213623|1|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000|101.29000091553|1|2022-10-20|15/09/2022|1.33|1.33|8030000000|8030000000|86.470001220703|1|2022-07-21|15/06/2022|1.32|1.32|7830000000|7830000000|89.830001831055|1|2022-04-21|15/03/2022|1.56|1.56|7750000000|7750000000|103.05000305176|1|2022-02-10|15/12/2021|1.35|1.35|8100000000|8100000000|104.09999847412|1|2021-10-19|15/09/2021|1.58|1.58|8120000000|8120000000|97.449996948242|1|2021-07-20|15/06/2021|1.57|1.57|7840000000|7840000000|97.930000305176|1|2021-04-20|15/03/2021|1.57|1.57|7590000000|7590000000|91.669998168945|1|2021-02-04|15/12/2020|1.26|1.26|7440000000|7440000000|80.230003356934|1|2020-10-20|15/09/2020|1.42|1.42|7450000000|7450000000|77.839996337891|1
2025-04-06 09:38:04|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0041|0.263|-0.046|2.6852|19.6415|-17.5067|0|2025-07-30|15/06/2025||2.25||34640000000|98.809997558594|1|2025-04-25|15/03/2025||0.4245||32930000000|98.809997558594|1|2025-01-31|15/12/2024|-0.15|1|32780000000|34420000000|120.83999633789|1|2024-10-29|15/09/2024|2.04|1.68|35240000000|36460000000|128.88999938965|1|2024-07-30|15/06/2024|2.31|1.98|35420000000|37790000000|140.41000366211|1|2024-04-26|15/03/2024|1.9|2.31|34810000000|35910000000|157.24000549316|1|2024-01-31|15/12/2023|3.09|2.34|36640000000|39050000000|142.41000366211|1|2023-10-27|15/09/2023|4.63|4.82|39240000000|41560000000|110.09999847412|1|2023-08-02|15/06/2023|3.87|3.6|35200000000|37660000000|112.11000061035|1|2023-05-03|15/03/2023|4.21|3.58|36990000000|37290000000|94.730003356934|1|2023-01-31|15/12/2022|4|4.47|40910000|39230000000|106.41999816895|1|2022-11-01|15/09/2022|6.46|4.83|43290000000|39280000000|104.29000091553|1|2022-07-29|15/06/2022|6.77|6.77|49310000000|49030000000|88.01000213623|1|2022-04-29|15/03/2022|1.32|1.32|36720000000|36720000000|87.209999084473|1|2022-01-28|15/12/2021|2.94|2.94|33090000000|33090000000|85.819999694824|1|2021-10-29|15/09/2021|3.18|1.9|31470000000|31280000000|76.75|1|2021-08-03|15/06/2021|0.74|0.6411|27890000000|26190000000|73.480003356934|1|2021-04-30|15/03/2021|-1.16|-1.4|21930000000|21830000000|81.120002746582|1|2021-01-29|15/12/2020|-1.16|-1.06|16770000000|16110000000|71.449996948242|1|2020-10-30|15/09/2020|-0.01|-0.7952|16300000000|16210000000|45.979999542236|1
2025-04-06 09:38:15|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|PNW|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US7234841010|6403|Pinnacle West Capital Corp|10.86B|10860000000|91.09|1088485|25.19|-96.5|90.49-95.88|95.21|119243511|0.53|17.04|5.12B|5120000000|5.35|3.58|3.93|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|95.42|17|111|80|49|4|46|0.0048|-0.1504|0.0094|2.0628|0.056|30.0013|2.5063|2025-07-31|15/06/2025||1.54||1350000000|91.089996337891|1|2025-05-01|15/03/2025||0.0187||988950000|91.089996337891|1|2025-02-25|15/12/2024|-0.06|-0.17|1100000000|1020000000|92.110000610352|1|2024-11-06|15/09/2024|3.37|3.49|1770000000|1700000000|86.709999084473|1|2024-08-01|15/06/2024|1.76|1.25|1310000000|1210000000|85.589996337891|1|2024-05-02|15/03/2024|0.15|-0.02|951710000|937130000|74.940002441406|1|2024-02-27|15/12/2023|0.00|-0.1313|991570000|991570000|69.269996643066|1|2023-11-02|15/09/2023|3.5|3.4|1630000000|1540000000|75.569999694824|1|2023-08-03|15/06/2023|0.94|1.21|1120000000|1200000000|82.569999694824|1|2023-05-04|15/03/2023|-0.03|0.02|944960000|790890000|78.419998168945|1|2023-02-27|15/12/2022|-0.21|-0.21|1010000000|1010000000|73.379997253418|1|2022-11-03|15/09/2022|2.88|2.60|1500000000|1315000000|67.290000915527|1|2022-08-03|15/06/2022|1.45|1.45|1060000000|1060000000|73.769996643066|1|2022-05-04|15/03/2022|0.15|0.15|783530000|783530000|72.220001220703|1|2022-02-25|15/12/2021|0.24|0.24|798860000|798860000|67.379997253418|1|2021-11-05|15/09/2021|3|3|1310000000|1310000000|63.599998474121|1|2021-08-05|15/06/2021|1.91|1.91|1000000000|1000000000|78.190002441406|1|2021-05-05|15/03/2021|0.32|0.32|696480000|696480000|84.629997253418|1|2021-02-24|15/12/2020|-0.17|-0.17|740960000|740960000|75.5|1|2020-10-30|15/09/2020|3.07|3.07|1250000000|1250000000|83.26000213623|1
2025-04-06 09:38:25|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|PXD|USD|Energy|Oil \u0026 Gas|United States|US7237871071|2213||63.00B|63000000000|269.62|1959217|-1.16|-278.81|269.14-272.23|267.66|233675158|1.24|13.64|19.68B|19680000000|20.36|10.94|4.06|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||45|4|42|0.007|0.0763|0.1475|1.6394|0.0828|-126.8586|6.1786|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1|2024-02-22|15/12/2023|5.26|5.38|5220000000|5280000000|233.74000549316|1|2023-11-02|15/09/2023|5.83|5.53|5000000000|5110000000|237.86999511719|1|2023-08-01|15/06/2023|4.49|4.21|4600000000|4710000000|225.66999816895|1|2023-04-26|15/03/2023|5.21|4.85|4540000000|4880000000|222.44000244141|1|2023-02-22|15/12/2022|5.91|5.78|5100000000|5660000000|205.94000244141|1|2022-10-27|15/09/2022|7.48|7.44|6090000000|4154000000|265.48999023438|1|2022-08-02|15/06/2022|9.36|8.82|6920000000|7030000000|228.10000610352|1|2022-05-04|15/03/2022|7.74|7.22|6170000000|5830000000|243.69999694824|1|2022-02-16|15/12/2021|4.58|3.99|4320000000|5180000000|219.17999267578|1|2021-11-03|15/09/2021|4.13|3.86|4460000000|4550000000|189.74000549316|1|2021-08-02|15/06/2021|2.55|2.55|3420000000|3620000000|145.36999511719|1|2021-05-04|15/03/2021|1.89|1.42|2440000000|2720000000|158.66000366211|1|2021-02-23|15/12/2020|1.07|0.6915|1860000000|1860000000|139.4700012207|1|2020-11-04|15/09/2020|0.17|0.1959|1820000000|1540000000|82.199996948242|1|2020-08-04|15/06/2020|-0.32|-0.32|859000000|1390000000|97.839996337891|1|2020-05-06|15/03/2020|1.15|1.01|1100000000|1790000000|82.480003356934|1|2020-02-19|15/12/2019|2.36|2.09|2640000000|2470000000|135.55999755859|1|2019-11-04|15/09/2019|1.99|1.97|2330000000|2390000000|127.55999755859|1
2025-04-06 09:38:32|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|PNC|USD|Financials|Banking Services|United States|US6934751057|54435|PNC Financial Services Group Inc|60.59B|60590000000|153.1|2380815|-2.71|-216.26|149-155.94|161.29|395749583|1.13|11.13|26.38B|26380000000|13.77|6.4|4.18|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|206.26|22|257|180|49|4|46|-0.0057|0.0449|0.017|-0.0912|0.0072|11.8683|2.8187|2025-07-16|15/06/2025||3.73||5640000000|153.10000610352|1|2025-04-15|15/03/2025||3.39||5490000000|153.10000610352|1|2025-01-16|15/12/2024|3.77|3.3|5570000000|5480000000|200.44000244141|1|2024-10-15|15/09/2024|3.49|3.3|5430000000|5390000000|188.52000427246|1|2024-07-16|15/06/2024|3.39|2.98|5410000000|5410000000|169.02000427246|1|2024-04-16|15/03/2024|3.36|3.02|5150000000|5190000000|149.55999755859|1|2024-01-16|15/12/2023|3.16|2.14|5360000000|5300000000|148.91999816895|1|2023-10-13|15/09/2023|3.6|3.1|5230000000|5340000000|121.31999969482|1|2023-07-18|15/06/2023|3.36|3.29|5290000000|5450000000|127.16000366211|1|2023-04-14|15/03/2023|3.98|3.67|5600000000|5620000000|121.41000366211|1|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000|161.85000610352|1|2022-10-14|15/09/2022|3.78|3.78|5550000000|5550000000|152.9700012207|1|2022-07-15|15/06/2022|3.39|3.39|5120000000|5120000000|150.96000671387|1|2022-04-14|15/03/2022|3.23|3.23|4690000000|4690000000|178.44000244141|1|2022-01-18|15/12/2021|2.86|2.86|5130000000|5130000000|222.19999694824|1|2021-10-15|15/09/2021|3.3|3.3|5200000000|5200000000|202.5|1|2021-07-14|15/06/2021|2.43|2.43|4670000000|4670000000|189.2799987793|1|2021-04-16|15/03/2021|4.1|4.1|4220000000|4220000000|174.78999328613|1|2021-01-15|15/12/2020|3.26|3.26|4210000000|4210000000|161.5|1|2020-10-14|15/09/2020|3.39|3.39|4280000000|4280000000|112.51000213623|1
2025-04-06 09:38:39|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0019|0.1549|0.0138|0.0265|0.0122|18.7339|0|2025-07-17|15/06/2025||2.28||4160000000|99.150001525879|1|2025-04-17|15/03/2025||1.64||3670000000|99.150001525879|1|2025-01-31|15/12/2024|1.61|1.65|3730000000|4070000000|122.75|1|2024-10-16|15/09/2024|2.13|2.16|4580000000|4670000000|129.86999511719|1|2024-07-18|15/06/2024|2.5|2.49|4790000000|4930000000|133.75999450684|1|2024-04-18|15/03/2024|1.86|1.86|4310000000|4430000000|134.96000671387|1|2024-01-18|15/12/2023|1.53|1.49|4400000000|4260000000|143.08000183105|1|2023-10-18|15/09/2023|2.07|1.93|4640000000|4640000000|131.44999694824|1|2023-07-20|15/06/2023|2.25|2.13|4870000000|4840000000|150.25999450684|1|2023-04-20|15/03/2023|1.82|1.42|4400000000|4380000000|140.55000305176|1|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000|127.7799987793|1|2022-10-19|15/09/2022|1.66|1.66|4470000000|4470000000|116.73999786377|1|2022-07-21|15/06/2022|1.81|1.81|4690000000|4690000000|120.09999847412|1|2022-04-21|15/03/2022|1.37|1.37|4310000000|4310000000|131.69999694824|1|2022-01-20|15/12/2021|1.26|1.26|4190000000|4190000000|161.55000305176|1|2021-10-20|15/09/2021|1.69|1.69|4370000000|4370000000|158.94000244141|1|2021-07-19|15/06/2021|1.94|1.94|4360000000|4360000000|170.19999694824|1|2021-04-15|15/03/2021|1.88|1.88|3880000000|3880000000|150.86999511719|1|2021-01-21|15/12/2020|1.59|1.59|3760000000|3760000000|144.55000305176|1|2020-10-19|15/09/2020|1.93|1.93|3690000000|3690000000|137.16000366211|1
2025-04-06 09:38:46|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0017|0.017|0.0246|0.0375|0.0066|16.573|0|2025-08-01|15/06/2025||0.3942||1530000000|34.459999084473|1|2025-05-01|15/03/2025||0.5225||1840000000|34.459999084473|1|2025-02-13|15/12/2024|0.34|0.3676|2210000000|2510000000|34.520000457764|1|2024-11-01|15/09/2024|0.29|0.43|2070000000|2110000000|32.560001373291|1|2024-08-02|15/06/2024|0.38|0.33|1880000000|1920000000|30.309999465942|1|2024-05-01|15/03/2024|0.54|0.5|2300000000|2100000000|27.459999084473|1|2024-02-16|15/12/2023|0.4|0.38|2030000000|2240000000|26.459999084473|1|2023-11-02|15/09/2023|0.43|0.42|2040000000|1740000000|24.700000762939|1|2023-08-04|15/06/2023|0.29|0.32|1820000000|1290000000|26.629999160767|1|2023-05-04|15/03/2023|0.39|0.45|2420000000|1730000000|28.489999771118|1|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000|28.450000762939|1|2022-11-04|15/09/2022|0.41|0.41|2130000000|2130000000|26.579999923706|1|2022-08-03|15/06/2022|0.3|0.3|1700000000|1700000000|29.10000038147|1|2022-05-05|15/03/2022|0.41|0.41|1780000000|1780000000|28.889999389648|1|2022-02-18|15/12/2021|0.22|0.22|1490000000|1490000000|28.139999389648|1|2021-11-04|15/09/2021|0.36|0.3828|1510000000|1590000000|29.309999465942|1|2021-08-05|15/06/2021|0.19|0.2778|1290000000|1420000000|28.430000305176|1|2021-05-06|15/03/2021|0.28|0.5841|1500000000|1970000000|28.920000076294|1|2021-02-18|15/12/2020|0.59|0.6145|1930000000|2120000000|28.069999694824|1|2020-11-05|15/09/2020|0.58|0.6154|1890000000|2030000000|27.920000076294|1
2025-04-06 09:38:55|00403|8267|/equities/principal-fin|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.002|0.0194|0.0107|0.0332|0.0236|10.8993|0|2025-07-24|15/06/2025||2.12||4120000000|72.940002441406|1|2025-04-24|15/03/2025||1.89||4060000000|72.940002441406|1|2025-02-06|15/12/2024|2.1|2|4100000000|4070000000|80.569999694824|1|2024-10-24|15/09/2024|2.05|2.02|3010000000|3980000000|89.580001831055|1|2024-07-25|15/06/2024|1.63|1.84|3800000000|3800000000|83.730003356934|1|2024-04-25|15/03/2024|1.65|1.73|3680000000|3680000000|82.160003662109|1|2024-02-12|15/12/2023|1.83|1.69|3560000000|3570000000|78.199996948242|1|2023-10-26|15/09/2023|1.72|1.64|3640000000|3600000000|66.879997253418|1|2023-07-27|15/06/2023|1.53|1.65|3470000000|3480000000|84.099998474121|1|2023-04-27|15/03/2023|1.48|1.53|3130000000|3250000000|72.980003356934|1|2023-01-30|15/12/2022|1.7|1.7|3620000000|3620000000|93.050003051758|1|2022-10-27|15/09/2022|1.69|1.45|2500000000|3160000000|80.879997253418|1|2022-08-08|15/06/2022|1.65|1.65|3140000000|3140000000|68.220001220703|1|2022-04-28|15/03/2022|1.63|1.63|3270000000|3270000000|69.919998168945|1|2022-02-07|15/12/2021|1.85|1.85|4110000000|4110000000|74.769996643066|1|2021-10-26|15/09/2021|1.69|1.69|3620000000|3620000000|69.639999389648|1|2021-07-27|15/06/2021|1.7|1.7|3610000000|3610000000|62.639999389648|1|2021-04-27|15/03/2021|1.53|1.53|3110000000|3110000000|62.340000152588|1|2021-01-28|15/12/2020|1.48|1.48|3680000000|3680000000|51.209999084473|1|2020-10-26|15/09/2020|0.85|0.85|3290000000|3290000000|43.520000457764|1
2025-04-06 09:39:04|00404|7968|/equities/the-progressive|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|0.0043|0.0823|0.013|0.2552|0.0386|23.0774|0|2025-07-10|15/06/2025||3.49||21140000000|257.64001464844|1|2025-04-10|15/03/2025||4.74||21600000000|257.64001464844|1|2025-01-29|15/12/2024|4.01|3.53|19140000000|18140000000|245.05000305176|1|2024-10-15|15/09/2024|3.97|3.54|19460000000|19000000000|251.88000488281|1|2024-07-16|15/06/2024|2.65|2.05|17900000000|17580000000|217.10000610352|1|2024-04-12|15/03/2024|3.73|3.73|18960000000|18960000000|202.25999450684|1|2024-01-24|15/12/2023|3.37|2.43|15770000000|14900000000|170.32000732422|1|2023-10-13|15/09/2023|1.89|1.71|15590000000|15400000000|143.30000305176|1|2023-07-13|15/06/2023|0.57|0.89|14720000000|15010000000|132.11000061035|1|2023-04-13|15/03/2023|0.75|1.39|16110000000|15260000000|148.14999389648|1|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000|129.19000244141|1|2022-10-13|15/09/2022|0.4905|0.49|13020000000|13020000000|121.40000152588|1|2022-07-15|15/06/2022|0.9561|0.91|12420000000|12420000000|112.33000183105|1|2022-04-14|15/03/2022|1.12|1.13|13180000000|13180000000|113.91000366211|1|2022-01-26|15/12/2021|0.9046|1.06|10750000000|10750000000|109.30000305176|1|2021-10-14|15/09/2021|0.1273|0.13|12450000000|12450000000|90.819999694824|1|2021-07-15|15/06/2021|0.7183|0.72|11480000000|11480000000|97.449996948242|1|2021-04-15|15/03/2021|1.72|1.72|11730000000|11730000000|97.180000305176|1|2021-01-27|15/12/2020|1.83|1.83|9540000000|9540000000|91.720001220703|1|2020-10-14|15/09/2020|1.88|1.88|11020000000|11020000000|100.26999664307|1
2025-04-06 09:39:13|00405|7923|/equities/prologis|SnP500/R1000VALUE|PLD|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US74340W1036|2703|Prologis Inc|91.05B|91050000000|98.23|4137772|-21.25|-132.57|95.34-100.32|101.59|926860000|1.12|24.68|8.56B|8560000000.000001|4.02|4.04|4.11|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129.7|23|150|105|48|4|45|0.0047|1.0927|0.1302|0.1582|0.0541|34.3604|21.8378|2025-07-21|15/06/2025||0.68||1980000000|98.230003356934|1|2025-04-16|15/03/2025||0.6425||1960000000|98.230003356934|1|2025-01-21|15/12/2024|1.37|0.71|2200000000|1960000000|109.48000335693|1|2024-10-16|15/09/2024|1.45|0.66|2040000000|1910000000|121.38999938965|1|2024-07-17|15/06/2024|0.92|0.62|2010000000|1860000000|121.48999786377|1|2024-04-17|15/03/2024|0.63|0.58|1960000000|1840000000|114.73999786377|1|2024-01-17|15/12/2023|0.68|0.59|1890000000|1850000000|129.9700012207|1|2023-10-17|15/09/2023|0.8|0.6|1910000000|1720000000|110.91999816895|1|2023-07-18|15/06/2023|1.31|0.98|2450000000|1700000000|127.98000335693|1|2023-04-18|15/03/2023|1.22|0.561|1770000000|1630000000|123.13999938965|1|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000|121.41999816895|1|2022-10-19|15/09/2022|1.36|1.36|1150000000|1150000000|105.84999847412|1|2022-07-18|15/06/2022|0.82|0.82|1090000000|1090000000|121.01000213623|1|2022-04-19|15/03/2022|1.54|1.54|1080000000|1080000000|163|1|2022-01-19|15/12/2021|1.67|1.67|1070000000|1050000000|153.42999267578|1|2021-10-15|15/09/2021|0.97|0.97|1040000000|1040000000|135.72999572754|1|2021-07-19|15/06/2021|0.81|0.81|1010000000|1010000000|127.2799987793|1|2021-04-19|15/03/2021|0.4782|0.48|1020000000|1020000000|112.55999755859|1|2021-01-26|15/12/2020|0.3901|0.37|987810000|987810000|102.69999694824|1|2020-10-20|15/09/2020|0.411|0.41|980150000|980150000|103.01999664307|1
2025-04-06 09:39:20|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|PRU|USD|Financials|Insurance|United States|US7443201022|37936|Prudential Financial Inc|34.17B|34170000000|96.53|1854110|-16.58|-130.55|95.73-101.54|104.79|354000000|1.29|12.83|70.41B|70410000000|7.54|5.4|5.59|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|124.77|16|140|99|49|4|0|0|0.0316|0.0351|0|0|0|0|2025-08-05|15/06/2025||3.56||13770000000|||2025-04-30|15/03/2025||3.37||14250000000|||2025-02-04|15/12/2024|2.96|3.38|14250000000|14510000000|||2024-10-30|15/09/2024|3.48|3.47|19480000000|18390000000|||2024-08-01|15/06/2024|3.39|3.45|13160000000|13530000000|||2024-04-30|15/03/2024|3.12|3.15|13710000000|14500000000|||2024-02-06|15/12/2023|2.58|2.64|13020000000|12990000000|||2023-11-01|15/09/2023|3.44|3.14|10130000000|12760000000|||2023-08-01|15/06/2023|2.94|3.04|12480000000|12660000000|||2023-05-02|15/03/2023|2.66|2.97|13030000000|12950000000|||2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000|||2022-11-01|15/09/2022|2.13|2.15|21610000000|13620000000|||2022-08-02|15/06/2022|1.74|1.74|13770000000|13770000000|||2022-05-03|15/03/2022|3.17|3.17|13660000000|13660000000|||2022-02-03|15/12/2021|3.18|3.18|13740000000|13890000000|||2021-11-02|15/09/2021|3.78|2.73|19660000000|19660000000|||2021-08-03|15/06/2021|3.79|3.11|13100000000|13100000000|||2021-05-04|15/03/2021|4.11|2.76|14220000000|14220000000|||2021-02-04|15/12/2020|2.93|2.57|15080000000|15080000000|||2020-11-03|15/09/2020|3.21|2.72|13340000000|13340000000||
2025-04-06 09:39:29|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.001|0.0441|0.0238|0.1386|0.0231|18.1811|0|2025-08-05|15/06/2025||0.7634||2480000000|77.730003356934|1|2025-04-30|15/03/2025||1.4||3110000000|77.730003356934|1|2025-02-25|15/12/2024|0.84|0.83|2460000000|2190000000|84.360000610352|1|2024-11-04|15/09/2024|0.9|0.87|2640000000|2430000000|87.309997558594|1|2024-07-30|15/06/2024|0.63|0.65|2420000000|2060000000|76.940002441406|1|2024-04-30|15/03/2024|1.31|1.26|2760000000|2950000000|68.639999389648|1|2024-02-26|15/12/2023|0.54|0.52|2610000000|2400000000|60.75|1|2023-10-31|15/09/2023|0.85|0.75|2460000000|2180000000|60.159999847412|1|2023-08-01|15/06/2023|0.7|0.63|2420000000|1960000000|63.119998931885|1|2023-05-02|15/03/2023|1.39|1.23|3760000000|2800000000|63.139999389648|1|2023-02-21|15/12/2022|0.64|0.62|3140000000|2130000000|62.229999542236|1|2022-10-31|15/09/2022|0.86|0.82|2270000000|2010000000|57.430000305176|1|2022-08-02|15/06/2022|0.64|0.64|2080000000|2080000000|65.680000305176|1|2022-05-03|15/03/2022|1.33|1.33|2310000000|2310000000|68.849998474121|1|2022-02-24|15/12/2021|0.69|0.69|3060000000|3060000000|63.569999694824|1|2021-11-02|15/09/2021|0.98|0.98|1900000000|1900000000|64.360000610352|1|2021-08-03|15/06/2021|0.7|0.7|1870000000|1870000000|62.860000610352|1|2021-05-05|15/03/2021|1.28|1.28|2890000000|2890000000|63.189998626709|1|2021-02-26|15/12/2020|0.65|0.65|2400000000|2400000000|55.900001525879|1|2020-10-30|15/09/2020|0.96|0.96|2370000000|2370000000|59.720001220703|1
2025-04-06 09:39:35|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0061|0.0458|36.4231|0.0387|34.5056|30.5917|0|2025-08-05|15/06/2025||2.58||1200000000|284.5299987793|1|2025-05-06|15/03/2025||2.42||1180000000|284.5299987793|1|2025-02-24|15/12/2024|3.21|2.56|1180000000|1180000000|304.19000244141|1|2024-10-30|15/09/2024|2.16|2.6|926320000000|1170000000|331.26000976562|1|2024-07-30|15/06/2024|2.66|2.59|1170000000|1160000000|302.79998779297|1|2024-04-30|15/03/2024|2.6|2.49|1160000000|1140000000|262.92999267578|1|2024-02-20|15/12/2023|2.21|2.73|1160000000|1140000000|281.51998901367|1|2023-10-30|15/09/2023|3.2|2.82|1140000000|1140000000|238.57000732422|1|2023-08-02|15/06/2023|3|2.9|1120000000|1120000000|279.35000610352|1|2023-05-03|15/03/2023|2.65|2.69|848720000|1090000000|286.80999755859|1|2023-02-21|15/12/2022|2.06|2.65|1030000000|1080000000|299.01000976562|1|2022-11-01|15/09/2022|4.13|2.69|822530000000|1060000000|309.75|1|2022-08-04|15/06/2022|3.42|3.42|1030000000|1030000000|328.39999389648|1|2022-05-03|15/03/2022|2.63|2.63|973450000|973450000|346.00479125977|1|2022-02-22|15/12/2021|3.17|3.17|924320000|924320000|330.15811157227|1|2021-11-01|15/09/2021|2.52|2.52|894930000|894930000|319.22198486328|1|2021-08-03|15/06/2021|1.97|1.97|829320000|829320000|298.87780761719|1|2021-04-28|15/03/2021|2.21|2.21|767260000|767260000|264.33020019531|1|2021-02-24|15/12/2020|1.67|1.67|748540000|748540000|232.88659667969|1|2020-11-04|15/09/2020|1.41|1.41|730660000|730660000|226.29420471191|1
2025-04-06 09:39:46|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|PHM|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US7458671010|6793|PulteGroup Inc|20.5B|20500000000|101.24|2322200|-12.99|-149.47|95.14-104.07|97.75|202457952|1.45|6.89|17.95B|17950000000|14.82|0.88|0.87|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|135.01|17|161|100|48|4|45|0.0075|0.0828|0.0689|0.1608|0.0607|10.5751|0.7373|2025-07-29|15/06/2025||3.15||4640000000|101.23999786377|1|2025-04-22|15/03/2025||2.47||3850000000|101.23999786377|1|2025-01-30|15/12/2024|4.43|3.27|4920000000|4650000000|112.98999786377|1|2024-10-22|15/09/2024|3.35|3.11|4480000000|4260000000|144.25999450684|1|2024-07-23|15/06/2024|3.83|3.27|4600000000|4490000000|125.63999938965|1|2024-04-23|15/03/2024|3.1|2.36|3950000000|3580000000|107.83000183105|1|2024-01-30|15/12/2023|3.28|3.21|4290000000|4480000000|106.05999755859|1|2023-10-24|15/09/2023|2.9|2.84|4000000000|4050000000|70.569999694824|1|2023-07-25|15/06/2023|3.21|2.5|4190000000|3990000000|78.529998779297|1|2023-04-25|15/03/2023|2.35|1.82|3580000000|3260000000|63.860000610352|1|2023-01-31|15/12/2022|3.85|3.85|5170000000|5170000000|51.990001678467|1|2022-10-25|15/09/2022|2.69|2.69|3940000000|3940000000|37.959999084473|1|2022-07-26|15/06/2022|2.73|2.73|3930000000|3930000000|44.700000762939|1|2022-04-28|15/03/2022|1.83|1.83|3190000000|3190000000|41.650001525879|1|2022-02-01|15/12/2021|2.61|2.61|4360000000|4360000000|52.689998626709|1|2021-10-26|15/09/2021|1.82|1.82|3480000000|3480000000|49.860000610352|1|2021-07-27|15/06/2021|1.9|1.9|3360000000|3360000000|53.360000610352|1|2021-04-27|15/03/2021|1.13|1.13|2730000000|2730000000|54.790000915527|1|2021-01-28|15/12/2020|1.62|1.62|3190000000|3190000000|47.25|1|2020-10-22|15/09/2020|1.54|1.54|2950000000|2950000000|45.240001678467|1
2025-04-06 09:39:54|00410|32533|/equities/pvh|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|0.0115|0.2461|0.0292|0.0184|0.0104|12.3986|0|2025-05-28|15/04/2025||2.23||1920000000|67.720001220703|1|2025-03-31|15/01/2025|3.27|3.24|2370000000|2340000000|64.690002441406|1|2024-12-04|15/10/2024|3.03|2.58|2260000000|2220000000|111.58999633789|1|2024-08-27|15/07/2024|3.01|2.29|2070000000|2070000000|103.69000244141|1|2024-06-04|15/04/2024|2.45|2.16|1930000000|1930000000|122.48000335693|1|2024-04-01|15/01/2024|3.72|3.52|2490000000|2420000000|140.61000061035|1|2023-11-29|15/10/2023|2.9|2.74|2360000000|2410000000|90.069999694824|1|2023-08-29|15/07/2023|1.98|1.75|2210000000|2190000000|78.379997253418|1|2023-05-31|15/04/2023|2.14|1.93|2160000000|2120000000|89|1|2023-03-27|15/01/2023|2.38|1.66|2490000000|2360000000|72.76000213623|1|2022-11-30|15/10/2022|2.6|2.17|2280000000|2230000000|64.879997253418|1|2022-08-30|15/07/2022|2.08|2.08|2130000000|2130000000|63.159999847412|1|2022-06-01|15/04/2022|1.94|1.94|2120000000|2120000000|70.870002746582|1|2022-03-29|15/01/2022|2.84|2.84|2430000000|2430000000|84.309997558594|1|2021-12-01|15/10/2021|2.67|2.07|2330000000|2410000000|106.7799987793|1|2021-08-31|15/07/2021|2.72|1.2|2310000000|2140000000|106.69999694824|1|2021-06-02|15/04/2021|1.92|0.8342|2080000000|1930000000|114.11000061035|1|2021-03-30|15/01/2021|-0.38|-0.3564|2090000000|2110000000|97.959999084473|1|2020-12-02|15/10/2020|1.32|0.242|2120000000|2000000000|81.800003051758|1|2020-09-02|15/07/2020|0.13|-2.45|1580000000|1230000000|57.650001525879|1
2025-04-06 09:40:01|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|-0.0046|0.1519|0.0209|0.1815|0.0247|18.2751|0|2025-07-30|15/06/2025||0.618||761590000|56.349998474121|1|2025-04-30|15/03/2025||0.9996||850070000|56.349998474121|1|2025-01-28|15/12/2024|1.61|1.21|916300000|902600000|87.629997253418|1|2024-10-29|15/09/2024|1.88|1.84|1050000000|1030000000|100.26000213623|1|2024-07-30|15/06/2024|0.87|0.71|886700000|851950000|122.4700012207|1|2024-05-01|15/03/2024|1.39|1.21|941000000|927230000|116.83999633789|1|2024-01-31|15/12/2023|2.1|1.66|1070000000|1000000000|100.26000213623|1|2023-11-01|15/09/2023|2.39|1.77|1100000000|1000000000|87.419998168945|1|2023-08-02|15/06/2023|0.34|0.15|651000000|640250000|110.20999908447|1|2023-05-03|15/03/2023|0.26|0.13|633000000|621340000|93.430000305176|1|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000|108.66000366211|1|2022-11-02|15/09/2022|2.66|2.54|1160000000|1130000000|86.51000213623|1|2022-08-03|15/06/2022|2.25|2.25|1040000000|1040000000|102.9700012207|1|2022-05-04|15/03/2022|3.12|3.12|1170000000|1170000000|120.06999969482|1|2022-02-02|15/12/2021|2.98|2.98|1110000000|1110000000|138.99000549316|1|2021-11-03|15/09/2021|3.42|3.42|1260000000|1260000000|172.08999633789|1|2021-08-04|15/06/2021|2.83|2.83|1110000000|1110000000|195.17999267578|1|2021-05-05|15/03/2021|2.74|2.74|1070000000|1070000000|182.41000366211|1|2021-02-03|15/12/2020|3.08|3.08|1090000000|1090000000|179.33000183105|1|2020-11-04|15/09/2020|2.43|2.43|1060000000|1060000000|128.46000671387|1
2025-04-06 09:40:13|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|PWR|USD|Industrials|Construction \u0026 Engineering|United States|US74762E1029|58400|Quanta Services Inc|35.49B|35490000000|239.47|1729426|-9.02|-365.88|232.35-245.95|252.04|148198321|1.05|38.82|23.67B|23670000000|6.16|0.4|0.17|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|334.17|28|418|200|49|4|46|0.0126|0.0214|0.0274|0.1386|0.0354|20.5776|0.8461|2025-07-31|15/06/2025||2.49||6560000000|239.4700012207|1|2025-05-01|15/03/2025||1.74||5880000000|239.4700012207|1|2025-02-20|15/12/2024|2.94|2.62|6550000000|6610000000|292.07000732422|1|2024-10-31|15/09/2024|2.72|2.69|6500000000|6560000000|311.63000488281|1|2024-08-01|15/06/2024|1.9|1.9|5590000000|5510000000|265.38000488281|1|2024-05-02|15/03/2024|1.41|1.3|5030000000|4920000000|256.01000976562|1|2024-02-22|15/12/2023|2.04|1.98|5780000000|5180000000|211.2200012207|1|2023-11-02|15/09/2023|2.24|2.11|5620000000|5260000000|159.61999511719|1|2023-08-03|15/06/2023|1.65|1.64|5050000000|4710000000|202.32000732422|1|2023-05-04|15/03/2023|1.24|1.14|4430000000|4080000000|168.2200012207|1|2023-02-23|15/12/2022|1.68|1.6|4420000000|4280000000|148.39999389648|1|2022-11-03|15/09/2022|1.77|1.77|4460000000|4398000000|136.7799987793|1|2022-08-04|15/06/2022|1.54|1.54|4230000000|4230000000|137.05999755859|1|2022-05-05|15/03/2022|1.37|1.37|3970000000|3970000000|121.2799987793|1|2022-02-24|15/12/2021|1.54|1.54|3920000000|3920000000|98.319999694824|1|2021-11-04|15/09/2021|1.48|1.45|3350000000|3430000000|116.81999969482|1|2021-08-05|15/06/2021|1.06|1.03|3000000000|2980000000|89.040000915527|1|2021-05-06|15/03/2021|0.83|0.7352|2700000000|2730000000|97.379997253418|1|2021-02-25|15/12/2020|1.22|0.9921|2910000000|2920000000|81.129997253418|1|2020-10-29|15/09/2020|1.4|1.09|3020000000|3010000000|60.880001068115|1
2025-04-06 09:40:19|00413|8198|/equities/quest-diag|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0024|0.0174|0.006|0.0516|0.0104|15.0613|0|2025-07-23|15/06/2025||2.56||2690000000|164.17999267578|1|2025-04-22|15/03/2025||2.16||2640000000|164.17999267578|1|2025-01-30|15/12/2024|2.23|2.19|2620000000|2580000000|155.44000244141|1|2024-10-22|15/09/2024|2.3|2.26|2490000000|2430000000|147.36999511719|1|2024-07-23|15/06/2024|2.35|2.33|2400000000|2390000000|147.35000610352|1|2024-04-23|15/03/2024|2.04|1.86|2370000000|2290000000|130.08999633789|1|2024-02-01|15/12/2023|2.15|2.11|2290000000|2250000000|128.42999267578|1|2023-10-24|15/09/2023|2.22|2.19|2300000000|2270000000|121.44999694824|1|2023-07-26|15/06/2023|2.3|2.28|2340000000|2250000000|144.91999816895|1|2023-04-27|15/03/2023|2.04|1.98|2330000000|2200000000|146.83999633789|1|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000|148.63999938965|1|2022-10-20|15/09/2022|2.36|2.36|2490000000|2490000000|126.66000366211|1|2022-07-21|15/06/2022|2.36|2.36|2450000000|2450000000|134.83999633789|1|2022-04-21|15/03/2022|3.22|3.22|2610000000|2610000000|138.44999694824|1|2022-02-03|15/12/2021|3.33|3.33|2740000000|2740000000|135.91000366211|1|2021-10-21|15/09/2021|3.96|3.96|2770000000|2770000000|146.85000610352|1|2021-07-22|15/06/2021|3.18|3.18|2550000000|2550000000|135.7799987793|1|2021-04-22|15/03/2021|3.76|3.76|2720000000|2720000000|130.02000427246|1|2021-02-04|15/12/2020|4.48|4.48|3000000000|3000000000|126.90000152588|1|2020-10-22|15/09/2020|4.31|4.31|2790000000|2790000000|122.83000183105|1
2025-04-06 09:40:29|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|RL|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US7512121010|19100|Ralph Lauren Corp Class A|12.21B|12210000000|197.62|996510|14.93|-289.33|181.25-205.84|197.89|61764215|1.51|17.88|6.95B|6950000000|11.15|3.3|1.67|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|292.48|19|348|165|48|4|46|0.0116|0.12|-0.0037|0.2679|0.033|17.8457|1.19|2025-05-22|15/03/2025||2.04||1640000000|197.61999511719|1|2025-02-06|15/12/2024|4.82|4.5|2100000000|2010000000|249|1|2024-11-07|15/09/2024|2.54|2.4|1700000000|1680000000|208.03999328613|1|2024-08-07|15/06/2024|2.7|2.48|1510000000|1490000000|164.94999694824|1|2024-05-23|15/03/2024|1.71|1.67|1600000000|1560000000|164.19999694824|1|2024-02-08|15/12/2023|4.17|3.55|1900000000|1870000000|147.13999938965|1|2023-11-08|15/09/2023|2.1|1.92|1600000000|1610000000|112.86000061035|1|2023-08-10|15/06/2023|2.34|2.13|1500000000|1480000000|128.49000549316|1|2023-05-25|15/03/2023|0.9|0.6|1540000000|1470000000|108.2200012207|1|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000|117.08000183105|1|2022-11-10|15/09/2022|2.23|2.07|1600000000|1560000000|90.23999786377|1|2022-08-09|15/06/2022|1.88|1.88|1490000000|1490000000|101.16000366211|1|2022-05-24|15/03/2022|0.49|0.49|1520000000|1520000000|90.949996948242|1|2022-02-03|15/12/2021|2.94|2.94|1820000000|1820000000|113.66999816895|1|2021-11-02|15/09/2021|2.62|2|1500000000|1470000000|129.75|1|2021-08-03|15/06/2021|2.29|0.8801|1380000000|1220000000|117.98999786377|1|2021-05-20|15/03/2021|0.38|-0.7206|1290000000|1210000000|131.05000305176|1|2021-02-04|15/12/2020|1.67|1.63|1430000000|1470000000|105.19000244141|1|2020-10-29|15/09/2020|1.44|0.85|1190000000|1200000000|74.300003051758|1|2020-08-04|15/06/2020|-1.82|-1.75|487500000|599710000|69.720001220703|1
2025-04-06 09:40:36|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0067|-0.0574|0.018|-0.0261|0.1072|74.4083|0|2025-07-28|15/06/2025||0.7458||747630000|33.450000762939|1|2025-04-29|15/03/2025||0.9022||787780000|33.450000762939|1|2025-02-25|15/12/2024|0.68|0.58|626420000|693270000|37.990001678467|1|2024-10-22|15/09/2024|0.48|0.4|680200000|623510000|29.950000762939|1|2024-07-23|15/06/2024|0.46|0.42|641290000|621630000|33.619998931885|1|2024-04-23|15/03/2024|0.69|0.58|718230000|676290000|36.110000610352|1|2024-02-21|15/12/2023|0.63|0.47|715000000|671200000|30.520000457764|1|2023-10-24|15/09/2023|0.46|0.35|649000000|615190000|34.680000305176|1|2023-07-24|15/06/2023|0.3|0.24|589830000|576370000|30|1|2023-04-24|15/03/2023|0.99|0.83|853000000|788270000|25.5|1|2023-02-27|15/12/2022|1.3|1.18|1630000000|934240000|28.260000228882|1|2022-10-24|15/09/2022|1.37|1.37|970470000|970470000|25.85000038147|1|2022-07-25|15/06/2022|1.27|1.27|949180000|949180000|29.719999313354|1|2022-04-26|15/03/2022|1.18|1.18|180740000|180740000|30.270000457764|1|2022-02-22|15/12/2021|0.96|0.96|859620000|859620000|20.430000305176|1|2021-10-26|15/09/2021|0.52|0.5381|302640000|701120000|26.209999084473|1|2021-07-26|15/06/2021|0.24|0.2484|434720000|593820000|15.300000190735|1|2021-04-26|15/03/2021|0.3|0.2258|644520000|568360000|8.829999923706|1|2021-02-23|15/12/2020|0.02|0.0425|530750000|500450000|10.300000190735|1|2020-10-29|15/09/2020|-0.05|-0.02|509860000|502040000|7.9200000762939|1
2025-04-06 09:40:46|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|RJF|USD|Financials|Investment Banking \u0026 Investment Services|United States|US7547301090|19000|Raymond James Financial Inc|26.67B|26670000000|123.65|1509656|-3.62|-174.32|118.57-127.51|130.28|215351531|1.04|13.73|13.24B|13240000000|10.5|2|1.62|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|117.3333|9|130|106|48|4|45|0.0024|0.2213|0.0457|0.0395|0.0373|10.574|1.7164|2025-07-23|15/06/2025||2.62||3530000000|123.65000152588|1|2025-04-23|15/03/2025||2.5||3450000000|123.65000152588|1|2025-01-29|15/12/2024|2.93|2.62|3540000000|3460000000|171.50999450684|1|2024-10-23|15/09/2024|2.95|2.42|3460000000|3320000000|136.17999267578|1|2024-07-24|15/06/2024|2.39|2.31|3230000000|3240000000|111.80999755859|1|2024-04-24|15/03/2024|2.31|2.3|3120000000|3150000000|127.13999938965|1|2024-01-24|15/12/2023|2.4|2.25|3010000000|3000000000|113.41999816895|1|2023-10-25|15/09/2023|2.13|2.28|3050000000|3000000000|94.669998168945|1|2023-07-26|15/06/2023|1.85|2.14|2910000000|2910000000|110.08999633789|1|2023-04-26|15/03/2023|2.03|2.25|2870000000|2890000000|91.370002746582|1|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000|117|1|2022-10-26|15/09/2022|2.08|2.08|2830000000|2830000000|104.7799987793|1|2022-07-27|15/06/2022|1.61|1.61|2720000000|2720000000|94.25|1|2022-04-27|15/03/2022|1.55|1.55|2670000000|2670000000|100.0299987793|1|2022-01-26|15/12/2021|2.12|2.12|2780000000|2780000000|96.809997558594|1|2021-10-27|15/09/2021|2.06|2.06|2700000000|2700000000|102.34999847412|1|2021-07-28|15/06/2021|1.83|1.83|2470000000|2470000000|86.000045776367|1|2021-04-28|15/03/2021|2.52|1.68|2370000000|2370000000|87.086708068848|1|2021-01-27|15/12/2020|2.24|1.49|2220000000|2220000000|65.766700744629|1|2020-10-28|15/09/2020|1.78|1.19|2080000000|2080000000|52.160026550293|1
2025-04-06 09:40:52|00417|8235|/equities/united-tech|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|-0|-0.046|0.1148|0.0342|0.0192|16.6302|0|2025-07-29|15/06/2025||1.5||20770000000|117.44999694824|1|2025-04-22|15/03/2025||1.35||19820000000|117.44999694824|1|2025-01-28|15/12/2024|1.54|1.38|21620000000|20530000000|125.05000305176|1|2024-10-22|15/09/2024|1.45|1.34|20100000000|19840000000|125.90000152588|1|2024-07-25|15/06/2024|1.41|1.29|19800000000|19280000000|104.83000183105|1|2024-04-23|15/03/2024|1.34|1.23|19310000000|18460000000|101.55999755859|1|2024-01-23|15/12/2023|1.29|1.25|19900000000|19720000000|85.019996643066|1|2023-10-24|15/09/2023|1.25|1.22|19000000000|18590000000|73.129997253418|1|2023-07-25|15/06/2023|1.29|1.18|18300000000|17680000000|97.01000213623|1|2023-04-25|15/03/2023|1.22|1.13|17200000000|16910000000|102.45999908447|1|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000|96.25|1|2022-10-25|15/09/2022|1.21|1.21|16950000000|16950000000|89.730003356934|1|2022-07-26|15/06/2022|1.16|1.16|16310000000|16310000000|94.569999694824|1|2022-04-26|15/03/2022|1.15|1.15|15720000000|15720000000|99.610000610352|1|2022-01-25|15/12/2021|1.08|1.08|17040000000|17040000000|88.120002746582|1|2021-10-26|15/09/2021|1.26|1.26|16210000000|16210000000|91.300003051758|1|2021-07-27|15/06/2021|1.03|1.03|15880000000|15880000000|85.949996948242|1|2021-04-27|15/03/2021|0.9|0.9|15250000000|15250000000|81|1|2021-01-26|15/12/2020|0.74|0.74|16580000000|16580000000|66.279998779297|1|2020-10-27|15/09/2020|0.58|0.58|14750000000|14750000000|60.810001373291|1
2025-04-06 09:41:02|00418|39285|/equities/realty-income|SnP500/R1000VALUE|O|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7561091049|468|Realty Income Corp|49.17B|49170000000|55.15|5537709|4.04|-64.88|55.07-56.99|57.06|891516161|1.01|56.99|5.28B|5280000000|0.98|3.22|5.84|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|61.7|23|75|57|48|4|45|-0.0006|0.0746|0.0396|0.8526|0.0332|86.7822|34.036|2025-07-30|15/06/2025||0.3607||1280000000|55.150001525879|1|2025-04-30|15/03/2025||0.3526||1270000000|55.150001525879|1|2025-02-24|15/12/2024|0.23|0.37|1280000000|1270000000|57.090000152588|1|2024-11-04|15/09/2024|0.3|0.35|1330000000|1260000000|58.880001068115|1|2024-08-05|15/06/2024|0.29|0.36|1340000000|1220000000|59.319999694824|1|2024-05-06|15/03/2024|0.16|0.39|1260000000|1150000000|55.259998321533|1|2024-02-20|15/12/2023|0.3|0.33|1080000000|1020000000|52.330001831055|1|2023-11-06|15/09/2023|0.33|0.32|1040000000|999010000|50.849998474121|1|2023-08-02|15/06/2023|1.02|0.34|1020000000|941320000|60.779998779297|1|2023-05-03|15/03/2023|0.34|0.32|944400000|900730000|61.389999389648|1|2023-02-21|15/12/2022|1.05|0.99|888650000|843310000|66.120002746582|1|2022-11-02|15/09/2022|0.98|0.36|837300000|816260000|62.209999084473|1|2022-08-03|15/06/2022|0.37|0.37|800800000|800800000|72.800003051758|1|2022-05-04|15/03/2022|0.34|0.34|799570000|799570000|67.669998168945|1|2022-02-22|15/12/2021|0.01|0.01|679000000|679000000|66.629997253418|1|2021-11-01|15/09/2021|0.3292|0.33|486340000|486340000|71.430000305176|1|2021-08-02|15/06/2021|0.33|0.32|460260000|460260000|70.290000915527|1|2021-05-03|15/03/2021|0.26|0.25|439370000|439370000|69.150001525879|1|2021-02-22|15/12/2020|0.33|0.32|415310000|415310000|61.090000152588|1|2020-11-02|15/09/2020|0.07|0.07|401870000|401870000|57.860000610352|1
2025-04-06 09:41:17|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|REG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7588491032|498|Regency Centers Corporation|12.44B|12440000000|68.77|1062706|16.96|-78.18|68.69-72.79|72.09|180885986|1.22|33|1.5B|1500000000|2.12|2.82|4.1|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|79.84|20|84|75|48|4|45|0.0132|-0.0313|0.0325|-0.0545|0.0156|48.0798|13.1058|2025-07-31|15/06/2025||0.5283||372810000|68.769996643066|1|2025-05-01|15/03/2025||0.5458||375300000|68.769996643066|1|2025-02-06|15/12/2024|0.47|0.48|359100000|366640000|73.040000915527|1|2024-10-28|15/09/2024|0.4807|0.4603|363100000|369920000|71.01000213623|1|2024-08-01|15/06/2024|0.54|0.46|348800000|353180000|67.339996337891|1|2024-05-02|15/03/2024|0.58|0.58|364580000|366110000|59.110000610352|1|2024-02-08|15/12/2023|0.47|0.51|340970000|335150000|61.939998626709|1|2023-11-02|15/09/2023|0.4983|0.5|340760000|334260000|60.650001525879|1|2023-08-03|15/06/2023|0.51|0.49|309760000|313820000|65.690002441406|1|2023-05-04|15/03/2023|0.5724|0.57|328000000|326830000|59.659999847412|1|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000|65.099998474121|1|2022-11-03|15/09/2022|0.51|0.46|295760000|292370000|60.509998321533|1|2022-08-04|15/06/2022|0.5109|0.51|295410000|300820000|62.810001373291|1|2022-05-03|15/03/2022|0.55|0.55|296750000|306050000|67.120002746582|1|2022-02-10|15/12/2021|0.39|0.39|305580000|305580000|72.26000213623|1|2021-11-04|15/09/2021|0.69|0.69|285350000|291250000|74.379997253418|1|2021-08-05|15/06/2021|0.5625|0.56|279800000|287660000|63.029998779297|1|2021-05-06|15/03/2021|0.47|0.47|270680000|279680000|62.540000915527|1|2021-02-11|15/12/2020|0.23|0.23|277640000|277640000|50.159999847412|1|2020-11-05|15/09/2020|0.07|0.07|251900000|251920000|35.900001525879|1
2025-04-06 09:41:23|00420|7945|/equities/regions-fin|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.006|0.0077|0.0161|-0.1033|0.007|10.7149|0|2025-07-18|15/06/2025||0.5635||1870000000|18.659999847412|1|2025-04-17|15/03/2025||0.5072||1830000000|18.659999847412|1|2025-01-17|15/12/2024|0.56|0.55|1850000000|1860000000|24.520000457764|1|2024-10-18|15/09/2024|0.49|0.53|1790000000|1800000000|23.979999542236|1|2024-07-19|15/06/2024|0.53|0.49|1800000000|1760000000|22.090000152588|1|2024-04-19|15/03/2024|0.37|0.45|1750000000|1750000000|19|1|2024-01-19|15/12/2023|0.52|0.47|1810000000|1800000000|17.950000762939|1|2023-10-20|15/09/2023|0.49|0.58|1860000000|1890000000|16.479999542236|1|2023-07-21|15/06/2023|0.59|0.59|1960000000|1950000000|20.35000038147|1|2023-04-21|15/03/2023|0.62|0.65|1950000000|1970000000|18.889999389648|1|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000|21.690000534058|1|2022-10-21|15/09/2022|0.43|0.43|1870000000|1870000000|19.739999771118|1|2022-07-22|15/06/2022|0.59|0.59|1760000000|1760000000|20.370000839233|1|2022-04-22|15/03/2022|0.55|0.55|1600000000|1600000000|21.540000915527|1|2022-01-20|15/12/2021|0.43|0.43|1630000000|1630000000|23.64999961853|1|2021-10-22|15/09/2021|0.6633|0.66|1610000000|1610000000|23.280000686646|1|2021-07-23|15/06/2021|0.77|0.77|1560000000|1560000000|18.959999084473|1|2021-04-23|15/03/2021|0.63|0.63|1600000000|1600000000|20.290000915527|1|2021-01-22|15/12/2020|0.6294|0.63|1660000000|1660000000|17.790000915527|1|2020-10-20|15/09/2020|0.4888|0.49|1600000000|1600000000|12.340000152588|1
2025-04-06 09:41:34|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|RSG|USD|Industrials|Professional \u0026 Commercial Services|United States|US7607591002|42000|Republic Services Inc|73.52B|73520000000|235.42|1168681|24.96|-249.73|235.07-249.08|248.44|312284953|0.74|36.54|16.03B|16030000000.000002|6.5|2.32|0.99|2025-04-24 00:00:00|2025-04-24|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|241.18|22|279|176|49|4|46|0.0083|0.0369|0.0042|0.035|0.0147|25.1152|2.478|2025-07-24|15/06/2025||1.75||4260000000|235.41999816895|1|2025-04-24|15/03/2025||1.56||4080000000|235.41999816895|1|2025-02-13|15/12/2024|1.58|1.41|4050000000|4080000000|223.5|1|2024-10-29|15/09/2024|1.81|1.61|4080000000|4120000000|200.41999816895|1|2024-07-24|15/06/2024|1.61|1.53|4050000000|4030000000|199.03999328613|1|2024-04-30|15/03/2024|1.45|1.35|3860000000|3890000000|193.41000366211|1|2024-02-27|15/12/2023|1.41|1.29|3830000000|3730000000|184.86999511719|1|2023-10-26|15/09/2023|1.54|1.43|3830000000|3810000000|147.58000183105|1|2023-07-31|15/06/2023|1.41|1.32|3730000000|3730000000|151.5|1|2023-04-27|15/03/2023|1.24|1.14|3580000000|3450000000|137.25|1|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000|124.86000061035|1|2022-10-27|15/09/2022|1.34|1.22|3600000000|3540000000|133.61999511719|1|2022-08-04|15/06/2022|1.32|1.32|3410000000|3410000000|140.39999389648|1|2022-05-05|15/03/2022|1.14|1.14|2970000000|2970000000|133.57000732422|1|2022-02-10|15/12/2021|1.02|1.02|2950000000|2950000000|127.63999938965|1|2021-10-28|15/09/2021|1.11|1.11|2930000000|2930000000|129.13000488281|1|2021-07-29|15/06/2021|1.09|1.09|2810000000|2810000000|115.34999847412|1|2021-05-05|15/03/2021|0.93|0.93|2600000000|2600000000|108.69999694824|1|2021-02-22|15/12/2020|1|1|2570000000|2570000000|90.589996337891|1|2020-11-05|15/09/2020|1|1|2570000000|2570000000|93.870002746582|1
2025-04-06 09:41:46|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|RMD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US7611521078|9980|ResMed Inc|30.07B|30070000000|205.17|982811|8.69|-263.05|204.51-211.55|213.35|146579718|0.7|24.36|4.93B|4930000000|8.5|2.12|1.03|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|269.42|19|295|195|43|4|40|-0.0044|0.0377|0.0278|0.0407|27.1484|30.1743|206.4033|2025-07-31|15/06/2025||2.47||1320000000|205.16999816895|1|2025-04-23|15/03/2025||2.39||1290000000|205.16999816895|1|2025-01-30|15/12/2024|2.43|2.32|1280000000|1270000000|252.86000061035|1|2024-10-24|15/09/2024|2.2|2.05|1220000000|1190000000|237.39999389648|1|2024-08-01|15/06/2024|2.08|2.08|1220000000|1220000000|213.25|1|2024-04-25|15/03/2024|2.13|1.93|1200000000|1170000000|183.7799987793|1|2024-01-24|15/12/2023|1.88|1.78|1200000000|1150000000|174.9700012207|1|2023-10-26|15/09/2023|1.64|1.61|1100000000|1100000000|140.5|1|2023-08-03|15/06/2023|1.6|1.67|1120000000|1140000000|222.14999389648|1|2023-04-27|15/03/2023|1.68|1.59|1120000000|1050000000|223.91999816895|1|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000|231.16000366211|1|2022-10-27|15/09/2022|1.51|1.51|950300000|947960000|233.9700012207|1|2022-08-11|15/06/2022|1.49|1.49|914740000|914740000|243.58000183105|1|2022-04-28|15/03/2022|1.32|1.32|864500000|864500000|214.7200012207|1|2022-01-27|15/12/2021|1.47|1.47|894870000|894870000|231.03999328613|1|2021-10-28|15/09/2021|1.51|1.51|904020000|904020000|268.11999511719|1|2021-08-05|15/06/2021|1.35|1.35|876100000|876100000|273.19000244141|1|2021-04-29|15/03/2021|1.3|1.3|768770000|768770000|210.13999938965|1|2021-01-28|15/12/2020|1.41|1.41|800010000|800010000|214.05999755859|1|2020-10-29|15/09/2020|1.27|1.27|751940000|751940000|180.66000366211|1
2025-04-06 09:41:56|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|RHI|USD|Industrials|Professional \u0026 Commercial Services|United States|US7703231032|14700|Robert Half International Inc|4.86B|4860000000|48.41|1436435|-35.71|-78.41|47.37-50.03|50.96|100442469|1.22|19.94|5.8B|5800000000|2.45|2.36|4.88|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.65|12|90|46|49|4|46|-0.0123|0.0179|0.0005|0.0188|0.0074|19.1617|1.0878|2025-07-23|15/06/2025||0.6399||1470000000|48.409999847412|1|2025-04-24|15/03/2025||0.3641||1410000000|48.409999847412|1|2025-01-29|15/12/2024|0.53|0.55|1380000000|1410000000|70.330001831055|1|2024-10-22|15/09/2024|0.64|0.62|1470000000|1440000000|65.559997558594|1|2024-07-24|15/06/2024|0.66|0.71|1470000000|1490000000|64.919998168945|1|2024-04-25|15/03/2024|0.61|0.61|1470000000|1490000000|71.5|1|2024-01-30|15/12/2023|0.83|0.82|1500000000|1470000000|81.220001220703|1|2023-10-24|15/09/2023|0.9|0.81|1560000000|1540000000|72.459999084473|1|2023-07-25|15/06/2023|1|1.13|1640000000|1690000000|80.089996337891|1|2023-04-26|15/03/2023|1.14|1.14|1720000000|1710000000|71.699996948242|1|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000|78.879997253418|1|2022-10-20|15/09/2022|1.53|1.53|1830000000|1830000000|80.830001831055|1|2022-07-21|15/06/2022|1.6|1.6|1860000000|1860000000|83.589996337891|1|2022-04-26|15/03/2022|1.52|1.52|1810000000|1810000000|112.18000030518|1|2022-01-27|15/12/2021|1.51|1.51|1770000000|1770000000|111.12000274658|1|2021-10-21|15/09/2021|1.53|1.53|1710000000|1710000000|109.25|1|2021-07-22|15/06/2021|1.33|1.33|1580000000|1580000000|87.5|1|2021-04-21|15/03/2021|0.98|0.98|1400000000|1400000000|81.25|1|2021-01-28|15/12/2020|0.84|0.84|1300000000|1300000000|65.480003356934|1|2020-10-22|15/09/2020|0.67|0.67|1190000000|1190000000|55.319999694824|1
2025-04-06 09:42:03|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0027|0.0791|0.0304|0.0231|0.0176|24.1261|0|2025-07-23|15/06/2025||2.59||2050000000|227.11000061035|1|2025-04-24|15/03/2025||2.09||1960000000|227.11000061035|1|2025-02-10|15/12/2024|1.83|1.57|1880000000|1890000000|268.39999389648|1|2024-11-07|15/09/2024|2.47|2.4|2040000000|2060000000|294|1|2024-08-07|15/06/2024|2.71|2.08|2050000000|2030000000|250.77000427246|1|2024-05-07|15/03/2024|2.5|2.15|2130000000|2060000000|277.39001464844|1|2024-01-31|15/12/2023|2.04|2.64|2050000000|2100000000|307.2200012207|1|2023-11-02|15/09/2023|3.64|3.46|2560000000|2440000000|266.98001098633|1|2023-08-01|15/06/2023|3.01|3.18|2240000000|2330000000|336.29000854492|1|2023-04-27|15/03/2023|3.01|2.57|2280000000|2100000000|270.63000488281|1|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000|278.07998657227|1|2022-11-02|15/09/2022|3.04|2.98|2130000000|2130000000|255.64999389648|1|2022-07-27|15/06/2022|2.66|2.66|1970000000|1970000000|219.42999267578|1|2022-05-03|15/03/2022|1.66|1.66|1810000000|1810000000|250.03999328613|1|2022-01-27|15/12/2021|2.14|2.14|1860000000|1860000000|298.04000854492|1|2021-11-02|15/09/2021|2.33|2.16|1810000000|1900000000|319.89001464844|1|2021-07-27|15/06/2021|2.31|2.09|1850000000|1790000000|297.80999755859|1|2021-04-28|15/03/2021|2.41|2.15|1780000000|1730000000|268.61999511719|1|2021-01-26|15/12/2020|2.38|1.89|1570000000|1620000000|260.85000610352|1|2020-11-10|15/09/2020|1.87|1.77|1570000000|1590000000|254.74000549316|1
2025-04-06 09:42:12|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|ROP|USD|Technology|Software \u0026 IT Services|United States|US7766961061|18200|Roper Technologies Inc|58.18B|58180000000|541.8|659521|-0.22|-595.17|540.76-578.34|579.7|107385207|1.05|37.95|7.04B|7040000000|14.47|3.3|0.61|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|630.09|18|741|540|49|4|46|0.0044|0.0187|0.0039|0.0313|0.0195|27.4128|6.6385|2025-07-18|15/06/2025||4.86||1910000000|541.79998779297|1|2025-04-28|15/03/2025||4.74||1880000000|541.79998779297|1|2025-01-30|15/12/2024|4.81|4.73|1880000000|1840000000|543.02001953125|1|2024-10-23|15/09/2024|4.62|4.53|1760000000|1720000000|552.09997558594|1|2024-07-24|15/06/2024|4.48|4.48|1720000000|1720000000|574.27001953125|1|2024-04-26|15/03/2024|4.41|4.34|1680000000|1650000000|540.40997314453|1|2024-01-31|15/12/2023|4.37|4.34|1610000000|1580000000|561.57000732422|1|2023-10-25|15/09/2023|4.32|4.22|1560000000|1550000000|482.54998779297|1|2023-07-21|15/06/2023|4.12|3.99|1530000000|1500000000|481.58999633789|1|2023-04-27|15/03/2023|3.9|3.86|1470000000|1440000000|431.04998779297|1|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000|444.45001220703|1|2022-10-26|15/09/2022|3.67|3.67|1350000000|1350000000|378|1|2022-07-22|15/06/2022|3.95|3.95|1310000000|1310000000|412.73001098633|1|2022-04-26|15/03/2022|3.77|3.77|1530000000|1530000000|455.26998901367|1|2022-02-02|15/12/2021|3.73|3.73|1510000000|1510000000|441.98999023438|1|2021-10-22|15/09/2021|3.61|3.61|1460000000|1460000000|481.23999023438|1|2021-07-23|15/06/2021|3.76|3.76|1590000000|1590000000|491.60000610352|1|2021-04-27|15/03/2021|3.6|3.6|1530000000|1530000000|432.36999511719|1|2021-01-29|15/12/2020|3.56|3.56|1510000000|1510000000|422.82998657227|1|2020-10-27|15/09/2020|3.17|3.17|1370000000|1370000000|417.89001464844|1
2025-04-06 09:42:19|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|RCL|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|LR0008862868|105975|Royal Caribbean Cruises Ltd|47.89B|47890000000|177.93|2830010|30.81|-277.08|172-184.59|188.65|269128754|2.6|16.18|16.49B|16489999999.999998|11.02|3|1.69|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|277.58|27|330|185|48|4|45|0.031|0.1053|-0.061|-0.0888|0.1914|15.6216|9.9813|2025-07-24|15/06/2025||3.96||4520000000|177.92999267578|1|2025-04-24|15/03/2025||2.54||4010000000|177.92999267578|1|2025-01-28|15/12/2024|1.63|1.49|3760000000|3760000000|236.82000732422|1|2024-10-29|15/09/2024|5.2|5.04|4890000000|4890000000|203.52000427246|1|2024-07-25|15/06/2024|3.21|2.75|4100000000|4040000000|164.50999450684|1|2024-04-25|15/03/2024|1.77|1.32|3700000000|3690000000|136.72999572754|1|2024-02-01|15/12/2023|1.25|1.14|3330000000|3360000000|127.5|1|2023-10-26|15/09/2023|3.85|3.47|4160000000|4050000000|82.220001220703|1|2023-07-27|15/06/2023|1.82|1.56|3520000000|3400000000|100.87999725342|1|2023-05-04|15/03/2023|-0.23|-0.69|2890000000|2820000000|67.080001831055|1|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000|69.089996337891|1|2022-11-03|15/09/2022|0.26|0.19|3000000000|2990000000|49.659999847412|1|2022-07-28|15/06/2022|-2.08|-2.08|2180000000|2180000000|34.909999847412|1|2022-05-05|15/03/2022|-4.57|-4.57|1060000000|1060000000|77.809997558594|1|2022-02-04|15/12/2021|-4.78|-4.78|982250000|982250000|79.360000610352|1|2021-10-29|15/09/2021|-4.91|-4.39|456960000|567030000|84.25|1|2021-08-04|15/06/2021|-5.06|-4.35|50910000|152380000|74.48999786377|1|2021-04-29|15/03/2021|-4.44|-4.61|42010000|43880000|87.470001220703|1|2021-02-22|15/12/2020|-5.02|-5.2|34140000|35620000|78.870002746582|1|2020-10-29|15/09/2020|-5.62|-5.12|-33690000|11900000|53.119998931885|1
2025-04-06 09:42:27|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|SPGI|USD|Industrials|Professional \u0026 Commercial Services|United States|US78409V1044|42350|S\u0026P Global Inc|138.97B|138970000000|451.5|1392550|4.61|-545.39|450.72-479|489.38|307800000|1.2|36.89|14.21B|14210000000|12.36|3.84|0.85|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|606.43|24|650|540|48|4|45|0.013|0.0477|0.0304|0.0405|0.0173|26.3407|9.4396|2025-08-05|15/06/2025||4.39||3770000000|451.5|1|2025-04-29|15/03/2025||4.23||3720000000|451.5|1|2025-02-11|15/12/2024|3.77|3.36|3590000000|3430000000|515.29998779297|1|2024-10-24|15/09/2024|3.89|3.64|3580000000|3430000000|510.92001342773|1|2024-07-30|15/06/2024|4.04|3.64|3550000000|3410000000|489.82998657227|1|2024-04-25|15/03/2024|4.01|3.65|3490000000|3410000000|413.2799987793|1|2024-02-08|15/12/2023|3.13|3.14|3150000000|3130000000|459.7200012207|1|2023-11-02|15/09/2023|3.21|3.04|3080000000|3030000000|351.39999389648|1|2023-07-27|15/06/2023|3.12|3.12|3100000000|3050000000|428.41000366211|1|2023-04-27|15/03/2023|3.15|2.92|3160000000|3060000000|340.07000732422|1|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000|365.85000610352|1|2022-10-27|15/09/2022|2.93|2.81|2860000000|2930000000|311.5299987793|1|2022-08-02|15/06/2022|2.81|2.81|2990000000|2990000000|376.07998657227|1|2022-05-03|15/03/2022|2.89|2.89|3070000000|3070000000|367.32000732422|1|2022-02-08|15/12/2021|3.15|3.15|2090000000|2090000000|405.25|1|2021-10-26|15/09/2021|3.54|3.54|2090000000|2090000000|447.36999511719|1|2021-07-29|15/06/2021|3.62|3.62|2110000000|2110000000|411.58999633789|1|2021-04-29|15/03/2021|3.39|3.39|2020000000|2020000000|380.07998657227|1|2021-02-09|15/12/2020|2.71|2.71|1870000000|1870000000|325.44000244141|1|2020-10-27|15/09/2020|2.85|2.85|1850000000|1850000000|333.54998779297|1
2025-04-06 09:42:35|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|SBAC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US78410G1040|1720|SBA Communications Corp|23.67B|23670000000|219.91|876073|3.05|-252.64|219.76-234.42|230.87|107615241|0.74|31.82|2.68B|2680000000|6.96|4.44|2.02|2025-04-28 00:00:00|2025-04-28|buy|buy|neutral|neutral|strong_buy|buy|neutral|strong_buy|neutral|247.71|18|280|221|49|4|46|-0.0019|-0.4946|0.0096|-0.0489|0.0169|90.642|10.2622|2025-08-04|15/06/2025||2.07||660350000|219.91000366211|1|2025-04-28|15/03/2025||2.11||661680000|219.91000366211|1|2025-02-24|15/12/2024|1.61|2.11|693700000|683310000|213|1|2024-10-28|15/09/2024|2.4|2.26|667600000|669290000|241.78999328613|1|2024-07-29|15/06/2024|3.29|3.26|660500000|665210000|214.71000671387|1|2024-04-29|15/03/2024|1.42|1.17|657900000|671090000|196.22999572754|1|2024-02-26|15/12/2023|1.01|1.37|675100000|682110000|212.96000671387|1|2023-11-02|15/09/2023|0.8|1.2|682600000|679710000|207.66000366211|1|2023-07-31|15/06/2023|1.87|1.21|678500000|676600000|218.88000488281|1|2023-05-01|15/03/2023|0.93|1.2|675500000|675340000|260.89001464844|1|2023-02-21|15/12/2022|3.12|1.11|686100000|680100000|281.23999023438|1|2022-10-31|15/09/2022|3.1|0.94|675600000|651230000|270.01000976562|1|2022-08-01|15/06/2022|0.64|0.64|652010000|652010000|335.79000854492|1|2022-04-25|15/03/2022|1.72|1.72|619770000|619770000|366.35998535156|1|2022-02-28|15/12/2021|0.44|0.44|595260000|595260000|306.86999511719|1|2021-11-01|15/09/2021|0.43|0.808|589310000|576360000|345.32998657227|1|2021-08-02|15/06/2021|1.37|0.6827|575530000|558980000|340.98999023438|1|2021-04-26|15/03/2021|-0.11|0.1502|548740000|540950000|296.48999023438|1|2021-02-22|15/12/2020|0.94|0.5225|535910000|529840000|261.76998901367|1|2020-11-02|15/09/2020|0.2|0.3467|522940000|518440000|290.36999511719|1
2025-04-06 09:42:42|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|SLB|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|AN8068571086|110000|Schlumberger NV|47.3B|47300000000|34.78|16503370|-36.8|-55.65|34.04-37.77|39.21|1359855277|1.12|11.18|36.29B|36290000000|3.14|1.14|3.28|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.61|32|64|44|44|4|41|0.0054|0.0078|0.029|0.0575|0.0083|33.1941|2.2922|2025-07-18|15/06/2025||0.8182||9250000000|34.779998779297|1|2025-04-25|15/03/2025||0.7389||8640000000|34.779998779297|1|2025-01-17|15/12/2024|0.92|0.9|9280000000|9200000000|41.090000152588|1|2024-10-18|15/09/2024|0.83|0.89|9160000000|9280000000|43.990001678467|1|2024-07-19|15/06/2024|0.85|0.83|9140000000|9080000000|48.720001220703|1|2024-04-19|15/03/2024|0.75|0.75|8710000000|8700000000|50.939998626709|1|2024-01-19|15/12/2023|0.86|0.84|8990000000|8970000000|48.560001373291|1|2023-10-20|15/09/2023|0.78|0.77|8310000000|8320000000|59.970001220703|1|2023-07-21|15/06/2023|0.72|0.71|8100000000|8200000000|57.259998321533|1|2023-04-21|15/03/2023|0.63|0.6|7700000000|7450000000|51.970001220703|1|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000|57.380001068115|1|2022-10-21|15/09/2022|0.63|0.63|7480000000|7480000000|45.689998626709|1|2022-07-22|15/06/2022|0.5|0.5|6770000000|6770000000|33.630001068115|1|2022-04-22|15/03/2022|0.34|0.34|5960000000|5960000000|40.650001525879|1|2022-01-21|15/12/2021|0.41|0.41|6230000000|6230000000|37.049999237061|1|2021-10-22|15/09/2021|0.36|0.36|5850000000|5850000000|34.299999237061|1|2021-07-23|15/06/2021|0.3|0.3|5630000000|5630000000|27.979999542236|1|2021-04-23|15/03/2021|0.21|0.21|5220000000|5220000000|25.25|1|2021-01-22|15/12/2020|0.22|0.22|5530000000|5530000000|24.190000534058|1|2020-10-16|15/09/2020|0.16|0.16|5260000000|5260000000|16.420000076294|1
2025-04-06 09:42:54|00430|8940|/equities/seagate-technology|SnP500|STX|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|IE00BKVD2N49|30000|Seagate Technology PLC|14.13B|14130000000|66.73|3526207|-25.85|-115.32|63.95-68.68|71.53|211707393|1.09|11.88|8.04B|8039999999.999999|5.61|2.88|4.32|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|116.88|23|150|68|48|4|45|-0.0084|-0.0446|-0.0157|0.0417|-0.0014|14.0629|1.2933|2025-07-17|15/06/2025||2.09||2300000000|66.730003356934|1|2025-04-23|15/03/2025||1.73||2120000000|66.730003356934|1|2025-01-21|15/12/2024|2.03|1.87|2330000000|2320000000|97.669998168945|1|2024-10-22|15/09/2024|1.58|1.45|2170000000|2120000000|112.41000366211|1|2024-07-23|15/06/2024|1.05|0.75|1890000000|1870000000|106.18000030518|1|2024-04-23|15/03/2024|0.33|0.29|1660000000|1680000000|85.180000305176|1|2024-01-24|15/12/2023|0.12|-0.08|1560000000|1550000000|89.230003356934|1|2023-10-26|15/09/2023|-0.22|-0.21|1450000000|1530000000|67.099998474121|1|2023-07-26|15/06/2023|-0.18|-0.26|1600000000|1690000000|58.240001678467|1|2023-04-20|15/03/2023|-0.28|0.24|1860000000|1990000000|62.860000610352|1|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000|62.229999542236|1|2022-10-26|15/09/2022|0.48|0.48|2040000000|2040000000|58|1|2022-07-21|15/06/2022|1.59|1.59|2630000000|2630000000|82.069999694824|1|2022-04-27|15/03/2022|1.81|1.81|2800000000|2800000000|79.23999786377|1|2022-01-26|15/12/2021|2.41|2.41|3120000000|3120000000|94.779998779297|1|2021-10-22|15/09/2021|2.35|2.35|3120000000|3120000000|82.23999786377|1|2021-07-21|15/06/2021|2|2|3010000000|3010000000|85.48999786377|1|2021-04-22|15/03/2021|1.48|1.48|2730000000|2730000000|83.879997253418|1|2021-01-21|15/12/2020|1.29|1.29|2620000000|2620000000|61.419998168945|1|2020-10-22|15/09/2020|0.93|0.93|2310000000|2310000000|51.689998626709|1
2025-04-06 09:43:01|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0058|0.1365|0.0425|0.0329|-0.0031|16.3859|0|2025-08-07|15/06/2025||0.7572||1320000000|24.409999847412|1|2025-05-06|15/03/2025||0.673||1270000000|24.409999847412|1|2025-02-25|15/12/2024|0.75|0.68|1370000000|1370000000|32.130001068115|1|2024-11-07|15/09/2024|0.79|0.67|1350000000|1340000000|37.099998474121|1|2024-08-08|15/06/2024|0.83|0.6371|1350000000|1310000000|34.380001068115|1|2024-05-02|15/03/2024|0.78|0.53|1330000000|1280000000|32.099998474121|1|2024-02-27|15/12/2023|0.88|0.64|1380000000|1360000000|36.080001831055|1|2023-11-02|15/09/2023|0.77|0.63|1380000000|1370000000|30.440000534058|1|2023-08-08|15/06/2023|0.8|0.67|1380000000|1410000000|44.080001831055|1|2023-05-02|15/03/2023|0.74|0.77|1300000000|1360000000|47.869998931885|1|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000|53.549999237061|1|2022-11-01|15/09/2022|0.98|0.92|1400000000|1450000000|47.619998931885|1|2022-08-02|15/06/2022|1.01|1.01|1420000000|1420000000|61.529998779297|1|2022-05-03|15/03/2022|1.12|1.12|1420000000|1420000000|64.349998474121|1|2022-02-17|15/12/2021|1.12|1.12|1530000000|1530000000|64.139999389648|1|2021-11-02|15/09/2021|0.86|0.8236|1410000000|1370000000|58.990001678467|1|2021-08-03|15/06/2021|0.79|0.7792|1330000000|1280000000|56.310001373291|1|2021-05-04|15/03/2021|0.78|0.7024|1270000000|1220000000|50.150001525879|1|2021-02-09|15/12/2020|0.89|0.7824|1340000000|1300000000|45.5|1|2020-10-28|15/09/2020|0.8199|0.663|1240000000|1190000000|40.599998474121|1
2025-04-06 09:43:08|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0047|-0.1017|-0.0366|0.0838|0.0297|14.5348|0|2025-07-31|15/06/2025||0.8324||3150000000|65.879997253418|1|2025-05-01|15/03/2025||1.35||3870000000|65.879997253418|1|2025-02-25|15/12/2024|1.5|1.58|3760000000|4900000000|87.180000305176|1|2024-11-06|15/09/2024|0.89|1.05|2780000000|3540000000|82.25|1|2024-08-06|15/06/2024|0.89|0.9345|3010000000|3460000000|78.699996948242|1|2024-05-07|15/03/2024|1.34|1.34|3640000000|5180000000|72.709999084473|1|2024-02-27|15/12/2023|1.13|1.11|3490000000|3870000000|70.910003662109|1|2023-11-03|15/09/2023|1.08|1.01|3330000000|3680000000|72.080001831055|1|2023-08-03|15/06/2023|1.88|1.75|3340000000|3540000000|73.434997558594|1|2023-05-04|15/03/2023|2.92|2.75|6560000000|3810000000|76.309997558594|1|2023-02-28|15/12/2022|2.35|2.04|3460000000|3790000000|77.440002441406|1|2022-11-03|15/09/2022|1.97|1.79|3620000000|3364000000|75.269996643066|1|2022-08-04|15/06/2022|0.99|0.99|3550000000|3550000000|82.285003662109|1|2022-05-05|15/03/2022|1.46|1.46|3820000000|3820000000|82.254997253418|1|2022-02-25|15/12/2021|1.08|1.08|3840000000|3840000000|67.110000610352|1|2021-11-05|15/09/2021|0.85|1.7|3010000000|2820000000|63.669998168945|1|2021-08-05|15/06/2021|0.815|1.59|2740000000|2530000000|65.430000305176|1|2021-05-05|15/03/2021|1.48|2.61|3260000000|3350000000|68.98999786377|1|2021-02-25|15/12/2020|0.95|1.58|3170000000|3210000000|61.279998779297|1|2020-11-05|15/09/2020|0.655|1.52|2640000000|2650000000|64.220001220703|1
2025-04-06 09:43:19|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|SHW|USD|Basic Materials|Chemicals|United States|US8243481061|63890|Sherwin-Williams Co|83.04B|83040000000|332.06|1866221|0.06|-400.42|330.98-348.75|340.65|250083266|1.22|31.22|23.1B|23100000000|10.68|3.16|0.95|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|380.93|29|430|247|48|4|45|0.0029|0.7471|0.001|0.1141|0.023|17.3504|2.5373|2025-07-29|15/06/2025||3.9||6410000000|332.05999755859|1|2025-04-29|15/03/2025||2.2||5420000000|332.05999755859|1|2025-01-30|15/12/2024|2.09|2.07|5300000000|5330000000|360.41000366211|1|2024-10-22|15/09/2024|3.37|3.55|6160000000|6200000000|381.75|1|2024-07-23|15/06/2024|3.7|3.49|6270000000|6330000000|322.35000610352|1|2024-04-23|15/03/2024|2.17|2.22|5370000000|5500000000|309.26000976562|1|2024-01-25|15/12/2023|1.81|1.8|5250000000|5220000000|301.05999755859|1|2023-10-24|15/09/2023|3.2|2.78|6120000000|6020000000|238.63999938965|1|2023-07-25|15/06/2023|3.29|2.68|6240000000|6030000000|268.01998901367|1|2023-04-25|15/03/2023|2.04|1.79|5440000000|5140000000|236.55999755859|1|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000|247.08999633789|1|2022-10-25|15/09/2022|2.83|2.83|6050000000|6050000000|212.5299987793|1|2022-07-27|15/06/2022|2.41|2.41|5870000000|5870000000|254.28999328613|1|2022-04-26|15/03/2022|1.61|1.61|5000000000|5000000000|248.02000427246|1|2022-01-14|15/12/2021|1.35|1.35|4760000000|4760000000|317.39001464844|1|2021-10-26|15/09/2021|2.09|2.09|5150000000|5150000000|309.7200012207|1|2021-07-27|15/06/2021|2.65|2.65|5380000000|5380000000|285.48001098633|1|2021-04-27|15/03/2021|2.06|2.06|4660000000|4660000000|269.54000854492|1|2021-01-28|15/12/2020|1.7|1.7|4490000000|4490000000|239.17979431152|1|2020-10-27|15/09/2020|8.29|2.76|5120000000|5120000000|223.45979309082|1
2025-04-06 09:43:26|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|SIG|USD|Consumer Cyclicals|Specialty Retailers|United States|BMG812761002|27595|Signet Jewelers Ltd|2.35B|2350000000|54.89|1763858|-46.04|-112.06|49.99-55.57|54.72|42895787|2.21|-69.51|6.7B|6700000000|-0.81|1.28|2.33|2025-06-05 00:00:00|2025-06-05|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.6|6|89|62|47|4|45|0.0211|-0.0148|0.0197|1.4901|0.1515|18.2458|0.5371|2025-06-05|15/04/2025||0.9595||1520000000|54.889999389648|1|2025-03-19|15/01/2025|6.62|6.67|2350000000|2360000000|48.299999237061|1|2024-12-05|15/10/2024|0.24|0.31|1300000000|1370000000|98.730003356934|1|2024-09-12|15/07/2024|1.25|1.18|1500000000|1510000000|78.089996337891|1|2024-06-13|15/04/2024|1.11|0.94|1500000000|1510000000|108.41999816895|1|2024-03-20|15/01/2024|6.73|6.35|2500000000|2540000000|102.45999908447|1|2023-12-05|15/10/2023|0.24|0.18|1400000000|1390000000|84.790000915527|1|2023-08-31|15/07/2023|1.55|1.45|1600000000|1580000000|71.459999084473|1|2023-06-08|15/04/2023|1.78|1.44|1670000000|1650000000|69.519996643066|1|2023-03-16|15/01/2023|5.52|5.38|2700000000|2650000000|67.879997253418|1|2022-12-06|15/10/2022|0.74|0.26|1600000000|1490000000|57.830001831055|1|2022-09-01|15/07/2022|2.68|2.68|1750000000|1750000000|65.370002746582|1|2022-06-09|15/04/2022|2.86|2.86|1840000000|1840000000|62.200000762939|1|2022-03-17|15/01/2022|5.01|5.01|2810000000|2810000000|77.720001220703|1|2021-12-02|15/10/2021|1.43|0.7184|1540000000|1430000000|92.940002441406|1|2021-09-02|15/07/2021|3.57|1.7|1800000000|1650000000|80.660003662109|1|2021-06-10|15/04/2021|2.23|1.27|1690000000|1620000000|61.040000915527|1|2021-03-18|15/01/2021|4.15|3.54|2190000000|2100000000|59.349998474121|1|2020-12-03|15/10/2020|0.11|-0.6571|1300000000|1140000000|29.809999465942|1|2020-09-03|15/07/2020|-1.13|-2.07|888000000|788510000|18.590000152588|1
2025-04-06 09:43:36|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|SPG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US8288061091|2800|Simon Property Group Inc|47.65B|47650000000|146.05|1624793|-2.73|-190.13|142.75-150.71|153.18|326278138|1.8|20.48|5.96B|5960000000|7.26|8.4|5.75|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|190.89|19|220|168|48|4|45|0.0122|0.0962|0.0268|0.0501|0.0076|25.628|9.1438|2025-08-04|15/06/2025||1.53||1370000000|146.05000305176|1|2025-05-12|15/03/2025||1.4||1360000000|146.05000305176|1|2025-02-04|15/12/2024|1.84|1.82|1580000000|1410000000|173.41000366211|1|2024-11-01|15/09/2024|1.46|1.47|1480000000|1320000000|169.11999511719|1|2024-08-05|15/06/2024|1.51|1.45|1460000000|1300000000|151.07000732422|1|2024-05-06|15/03/2024|1.44|1.36|1440000000|1310000000|142.92999267578|1|2024-02-05|15/12/2023|2.29|1.88|1530000000|1380000000|137.94000244141|1|2023-10-30|15/09/2023|1.5|1.51|1410000000|1280000000|104.54000091553|1|2023-08-02|15/06/2023|1.51|1.5|1370000000|1260000000|125.44000244141|1|2023-05-02|15/03/2023|1.38|1.44|1350000000|1260000000|113.48999786377|1|2023-02-06|15/12/2022|3.15|1.70|1390000000|1274000000|129.80999755859|1|2022-11-01|15/09/2022|1.65|1.65|1320000000|1320000000|108.98000335693|1|2022-08-01|15/06/2022|1.32|1.32|1280000000|1280000000|108.63999938965|1|2022-05-09|15/03/2022|1.3|1.3|1300000000|1300000000|121.41999816895|1|2022-02-07|15/12/2021|1.53|1.53|1330000000|1330000000|145.17999267578|1|2021-11-01|15/09/2021|2.07|2.07|1300000000|1300000000|146.58000183105|1|2021-08-02|15/06/2021|1.88|1.88|1250000000|1250000000|126.51999664307|1|2021-05-10|15/03/2021|1.36|1.36|1240000000|1240000000|124.94000244141|1|2021-02-08|15/12/2020|0.86|0.86|1130000000|1130000000|96.75|1|2020-11-09|15/09/2020|0.48|0.48|1060000000|1060000000|61.860000610352|1
2025-04-06 09:43:47|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|SLG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US78440X8873|1221|SL Green Realty Corp|3.59B|3590000000|50.63|804954|-2.13|-82.81|48.42-51.71|52.72|71004564|1.81|640.12|706.58M|706580000|0.08|3.09|6.1|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|67.61|18|90|50|48|4|45|-0.0059|-0.1169|0.1541|-0.3973|-0.0212|-21.9189|5.9782|2025-07-16|15/06/2025||-0.3267||145320000|50.630001068115|1|2025-04-16|15/03/2025||-0.41||145270000|50.630001068115|1|2025-01-22|15/12/2024|0.13|-0.3|139610000|141690000|67.160003662109|1|2024-10-16|15/09/2024|-0.21|-0.51|139620000|136670000|71.73999786377|1|2024-07-17|15/06/2024|-0.04|-0.01|135560000|133830000|63.240001678467|1|2024-04-17|15/03/2024|0.2|0.28|187880000|143140000|48.319999694824|1|2024-01-24|15/12/2023|-2.45|-0.81|211720000|140750000|45.700000762939|1|2023-10-18|15/09/2023|-0.38|-0.41|173220000|157110000|36.270000457764|1|2023-07-19|15/06/2023|-5.63|-0.77|221070000|178800000|34.020000457764|1|2023-04-19|15/03/2023|-0.63|-0.61|223580000|182760000|24.5|1|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000|36.849998474121|1|2022-10-19|15/09/2022|0.11|0.11|142960000|142960000|39.240001678467|1|2022-07-20|15/06/2022|-0.7|-0.7|136490000|136490000|48.819999694824|1|2022-04-20|15/03/2022|0.11|0.11|136480000|136480000|74.769996643066|1|2022-01-26|15/12/2021|-0.82|-0.82|135210000|135210000|74.050003051758|1|2021-10-20|15/09/2021|5.75|5.93|142700000|142700000|72.653289794922|1|2021-07-21|15/06/2021|1.51|1.56|163920000|163920000|76.867240905762|1|2021-04-21|15/03/2021|-0.11|-0.11|162810000|162810000|69.873870849609|1|2021-01-27|15/12/2020|2.41|2.48|165240000|165240000|65.181747436523|1|2020-10-21|15/09/2020|0.19|0.2|173540000|173540000|46.32039642334|1
2025-04-06 09:43:55|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|SNA|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8330341012|13000|Snap-On Inc|16.51B|16510000000.000002|314.99|408223|7.59|-373.89|313.32-322.7|327.45|52417769|0.99|15.99|5.11B|5110000000|19.85|8.56|2.72|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|331.69|12|400|240|49|4|46|0.005|0.0239|-0.0007|0.0335|0.0125|15.3761|2.4685|2025-07-17|15/06/2025||5.07||1220000000|314.98999023438|1|2025-04-17|15/03/2025||4.81||1200000000|314.98999023438|1|2025-02-06|15/12/2024|4.82|4.79|1200000000|1200000000|356.10000610352|1|2024-10-17|15/09/2024|4.7|4.59|1150000000|1160000000|298.07998657227|1|2024-07-18|15/06/2024|5.07|4.93|1180000000|1200000000|275.73001098633|1|2024-04-18|15/03/2024|4.75|4.64|1180000000|1200000000|283.5|1|2024-02-08|15/12/2023|4.75|4.66|1200000000|1200000000|294.5|1|2023-10-19|15/09/2023|4.51|4.46|1160000000|1150000000|250.35000610352|1|2023-07-20|15/06/2023|4.89|4.54|1190000000|1190000000|294.30999755859|1|2023-04-20|15/03/2023|4.6|4.14|1180000000|1130000000|239.77000427246|1|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000|250.36999511719|1|2022-10-20|15/09/2022|4.14|4.14|1100000000|1100000000|213.69999694824|1|2022-07-21|15/06/2022|4.27|4.27|1140000000|1140000000|207.82000732422|1|2022-04-21|15/03/2022|4|4|1100000000|1100000000|226.32000732422|1|2022-02-03|15/12/2021|4.1|4.1|1110000000|1110000000|211.05999755859|1|2021-10-21|15/09/2021|3.57|3.57|1040000000|1040000000|228.02000427246|1|2021-07-22|15/06/2021|3.76|3.76|1080000000|1080000000|224.0299987793|1|2021-04-22|15/03/2021|3.5|3.5|1020000000|1020000000|236.99000549316|1|2021-02-04|15/12/2020|3.84|3.84|1070000000|1070000000|177.32000732422|1|2020-10-22|15/09/2020|3.28|3.28|941600000|941600000|155.27000427246|1
2025-04-06 09:44:07|00438|7956|/equities/southern-co|SnP500/R1000VALUE|SO|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US8425871071|28457|Southern Company|97.55B|97550000000|88.94|5219037|27.22|-94.45|88.49-93.65|92.56|1096802197|0.52|22.24|26.72B|26720000000|4.02|2.88|3.24|2025-05-01 00:00:00|2025-05-01|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|91.11|20|104|72|49|4|46|0.0002|0.0523|-0.0139|0.2617|0.68|22.0893|2.8741|2025-07-31|15/06/2025||1.08||6410000000|88.940002441406|1|2025-05-01|15/03/2025||1.15||7090000000|88.940002441406|1|2025-02-20|15/12/2024|0.5|0.53|6340000000|6310000000|86.480003356934|1|2024-10-31|15/09/2024|1.4|1.35|7300000000|7140000000|89.360000610352|1|2024-08-01|15/06/2024|1.1|0.92|6460000000|6050000000|83.519996643066|1|2024-05-02|15/03/2024|1.03|0.9|6650000000|6520000000|74.519996643066|1|2024-02-15|15/12/2023|0.64|0.6|6050000000|6900000000|67.809997558594|1|2023-11-02|15/09/2023|1.42|1.33|7000000000|8220000000|68.430000305176|1|2023-08-03|15/06/2023|0.76|0.75|5750000000|6480000000|70.970001220703|1|2023-04-27|15/03/2023|0.79|0.74|6480000000|6220000000|72.589996337891|1|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000|66.769996643066|1|2022-10-27|15/09/2022|1.35|1.3|8380000000|6840000000|65.639999389648|1|2022-07-28|15/06/2022|1.07|1.07|7210000000|7210000000|73.26000213623|1|2022-04-28|15/03/2022|0.97|0.97|6650000000|6650000000|73.480003356934|1|2022-02-17|15/12/2021|0.36|0.36|5770000000|5770000000|64.870002746582|1|2021-11-04|15/09/2021|1.23|1.22|6240000000|6120000000|62.549999237061|1|2021-07-29|15/06/2021|0.84|0.7924|5200000000|5050000000|63.990001678467|1|2021-04-29|15/03/2021|0.98|0.8327|5910000000|5490000000|64.339996337891|1|2021-02-18|15/12/2020|0.47|0.4159|5120000000|5790000000|59.270000457764|1|2020-10-29|15/09/2020|1.22|1.21|5620000000|6360000000|58.360000610352|1
2025-04-06 09:44:15|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|LUV|USD|Industrials|Passenger Transportation Services|United States|US8447411088|72450|Southwest Airlines Company|15.33B|15330000000|25.87|11475377|-8.72|-36.12|25.55-28.12|28.86|592661084|1.14|33.35|27.48B|27480000000|0.78|0.72|2.78|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.79|23|44|21|48|4|45|-0.007|0.304|0.0005|-0.0591|0.0412|7.0304|1.4187|2025-07-24|15/06/2025||0.8175||7670000000|25.870000839233|1|2025-04-24|15/03/2025||-0.1667||6420000000|25.870000839233|1|2025-01-30|15/12/2024|0.56|0.39|6930000000|6910000000|31.64999961853|1|2024-10-24|15/09/2024|0.15|0.06|6870000000|6770000000|30.729999542236|1|2024-07-25|15/06/2024|0.58|0.52|7350000000|7320000000|26.610000610352|1|2024-04-25|15/03/2024|-0.36|-0.33|6300000000|6420000000|29.299999237061|1|2024-01-25|15/12/2023|0.37|0.13|6800000000|6750000000|31.110000610352|1|2023-10-26|15/09/2023|0.38|0.39|6500000000|6560000000|23.60000038147|1|2023-07-27|15/06/2023|1.09|1.09|7040000000|6980000000|36.259998321533|1|2023-04-27|15/03/2023|-0.27|-0.23|5700000000|5730000000|30.89999961853|1|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000|36.869998931885|1|2022-10-27|15/09/2022|0.5|0.47|6200000000|6280000000|34.369998931885|1|2022-07-28|15/06/2022|1.3|1.3|6730000000|6730000000|40.770000457764|1|2022-04-28|15/03/2022|-0.32|-0.32|4690000000|4690000000|45.939998626709|1|2022-01-27|15/12/2021|0.14|0.14|5050000000|5050000000|43.709999084473|1|2021-10-21|15/09/2021|-0.23|-0.23|4680000000|4680000000|49.470001220703|1|2021-07-22|15/06/2021|-0.35|-0.35|4010000000|4010000000|53.130001068115|1|2021-04-22|15/03/2021|-1.72|-1.72|2050000000|2050000000|62.040000915527|1|2021-01-28|15/12/2020|-1.29|-1.29|2010000000|2010000000|44.150001525879|1|2020-10-22|15/09/2020|-1.99|-1.99|1790000000|1790000000|39.840000152588|1
2025-04-06 09:44:25|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|SWK|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8545021011|48500|Stanley Black \u0026 Decker Inc|9.72B|9720000000|62.88|1987331|-34.09|-110.88|57.77-63.56|64.66|154537524|1.24|32.76|15.37B|15370000000|1.9|3.28|5.22|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98.9|20|120.15|77|49|4|46|-0.0149|0.0201|0.0053|-0.1533|0.0094|6.1435|1.3646|2025-07-29|15/06/2025||1.05||4020000000|62.880001068115|1|2025-04-30|15/03/2025||0.6586||3710000000|62.880001068115|1|2025-02-05|15/12/2024|1.49|1.26|3720000000|3580000000|86.660003662109|1|2024-10-29|15/09/2024|1.22|1.05|3750000000|3800000000|102.91999816895|1|2024-07-30|15/06/2024|1.09|0.84|4020000000|4020000000|96.430000305176|1|2024-05-02|15/03/2024|0.56|0.55|3870000000|3820000000|91.900001525879|1|2024-02-01|15/12/2023|0.92|0.78|3700000000|3840000000|93.300003051758|1|2023-10-27|15/09/2023|1.05|0.83|4000000000|4000000000|77.230003356934|1|2023-08-01|15/06/2023|-0.11|-0.39|4200000000|4140000000|99.269996643066|1|2023-05-04|15/03/2023|-0.41|-0.73|3900000000|4010000000|86.540000915527|1|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000|91.160003662109|1|2022-10-27|15/09/2022|0.76|0.72|4100000000|4000000000|79.300003051758|1|2022-07-28|15/06/2022|1.77|1.77|4390000000|4390000000|117.44999694824|1|2022-04-28|15/03/2022|2.1|2.1|4450000000|4450000000|139.13999938965|1|2022-02-01|15/12/2021|2.43|2.43|4100000000|4100000000|174.64999389648|1|2021-10-28|15/09/2021|2.77|2.77|4260000000|4260000000|186.22999572754|1|2021-07-27|15/06/2021|3.08|3.08|4300000000|4300000000|205.97999572754|1|2021-04-28|15/03/2021|3.13|3.13|4200000000|4200000000|207.92999267578|1|2021-01-28|15/12/2020|3.29|3.29|4410000000|4410000000|173.35000610352|1|2020-10-27|15/09/2020|2.89|2.89|3850000000|3850000000|172.86000061035|1
2025-04-06 09:44:32|00441|7967|/equities/state-street|SnP500/R1000VALUE|STT|USD|Financials|Investment Banking \u0026 Investment Services|United States|US8574771031|52626|State Street Corp|22B|22000000000|76.25|2110858|0.59|-103|76-80.03|82.83|288469096|1.47|9.23|12.93B|12930000000|8.34|3.04|3.99|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|107.3|16|132|89|48|4|45|-0.0096|0.0361|0.0017|0.0351|0.007|11.9891|1.896|2025-07-11|15/06/2025||2.46||3360000000|76.25|1|2025-04-17|15/03/2025||2||3320000000|76.25|1|2025-01-17|15/12/2024|2.6|2.36|3410000000|3290000000|100.48999786377|1|2024-10-15|15/09/2024|2.26|2.12|3260000000|3190000000|90.930000305176|1|2024-07-16|15/06/2024|2.15|2.03|3190000000|3150000000|78.940002441406|1|2024-04-12|15/03/2024|1.69|1.51|3140000000|3060000000|73.910003662109|1|2024-01-19|15/12/2023|2.04|1.83|3040000000|2950000000|74.309997558594|1|2023-10-18|15/09/2023|1.93|1.79|2690000000|2920000000|67.26000213623|1|2023-07-14|15/06/2023|2.17|2.11|3110000000|3140000000|77.459999084473|1|2023-04-17|15/03/2023|1.52|1.65|3100000000|3120000000|80.029998779297|1|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000|80.519996643066|1|2022-10-18|15/09/2022|1.82|1.82|2960000000|2960000000|63.810001373291|1|2022-07-15|15/06/2022|1.94|1.94|2950000000|2950000000|59.840000152588|1|2022-04-14|15/03/2022|1.59|1.59|3080000000|3080000000|82.849998474121|1|2022-01-19|15/12/2021|2|2|3000000000|3000000000|101.01000213623|1|2021-10-18|15/09/2021|2|2|2990000000|2990000000|92.730003356934|1|2021-07-16|15/06/2021|1.97|1.97|2980000000|2980000000|81.970001220703|1|2021-04-16|15/03/2021|1.47|1.47|2950000000|2950000000|86.51000213623|1|2021-01-19|15/12/2020|1.69|1.69|2920000000|2920000000|77.180000305176|1|2020-10-16|15/09/2020|1.45|1.45|2780000000|2780000000|66.949996948242|1
2025-04-06 09:44:41|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|-0.0145|0.0061|-0.004|0.0022|0.0062|23.7591|0|2025-02-27|15/12/2024||0.5824||680120000|61.979999542236|1|2024-11-18|15/09/2024||0.5775||675650000|61.979999542236|1|2024-08-02|15/06/2024|0.4788|0.53|661600000|666050000|58.529998779297|1|2024-04-25|15/03/2024|0.57|0.57|664900000|679480000|49.869998931885|1|2024-02-28|15/12/2023|0.54|0.47|652000000|657990000|50.619998931885|1|2023-11-02|15/09/2023|0.43|0.45|653500000|679030000|41.029998779297|1|2023-07-27|15/06/2023|0.43|0.49|669500000|684890000|45.939998626709|1|2023-04-27|15/03/2023|0.49|0.43|684300000|671130000|42.229999542236|1|2023-02-23|15/12/2022|0.6|0.6|670400000|697180000|55.189998626709|1|2022-11-03|15/09/2022|0.65|0.58|690300000|675210000|42.439998626709|1|2022-08-05|15/06/2022|0.48|0.48|679800000|679800000|47.25|1|2022-04-28|15/03/2022|0.32|0.32|664200000|664200000|56.349998474121|1|2022-02-24|15/12/2021|0.38|0.38|657300000|657300000|56.720001220703|1|2021-11-02|15/09/2021|0.44|0.44|648900000|648900000|67.849998474121|1|2021-08-06|15/06/2021|0.67|0.67|672700000|672700000|70.419998168945|1|2021-04-29|15/03/2021|0.71|0.71|668000000|668000000|69.949996948242|1|2021-02-25|15/12/2020|0.59|0.59|655900000|655900000|68.720001220703|1|2020-11-05|15/09/2020|0.68|0.68|636400000|636400000|66.73999786377|1|2020-08-06|15/06/2020|0.46|0.46|598200000|598200000|63.220001220703|1|2020-05-07|15/03/2020|0.52|0.52|785000000|785000000|47|1
2025-04-06 09:44:47|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0041|0.0452|0.0367|0.0831|0.0179|24.8215|0|2025-07-31|15/06/2025||3.15||5930000000|345.79998779297|1|2025-04-30|15/03/2025||2.71||5680000000|345.79998779297|1|2025-01-28|15/12/2024|4.01|3.87|6400000000|6360000000|399.89999389648|1|2024-10-29|15/09/2024|2.87|2.77|5490000000|5370000000|356.01000976562|1|2024-07-30|15/06/2024|2.81|2.79|5400000000|5400000000|333.2799987793|1|2024-04-30|15/03/2024|2.5|2.36|5200000000|5100000000|338.86999511719|1|2024-01-30|15/12/2023|3.46|3.27|5800000000|5600000000|314.5|1|2023-11-02|15/09/2023|2.46|2.44|4900000000|4860000000|272.04998779297|1|2023-08-03|15/06/2023|2.54|2.38|5000000000|4830000000|274.57000732422|1|2023-05-01|15/03/2023|2.14|2.01|4800000000|4560000000|299.64999389648|1|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000|249.53999328613|1|2022-10-31|15/09/2022|2.12|2.23|4500000000|4470000000|229.22999572754|1|2022-07-26|15/06/2022|2.25|2.25|4490000000|4490000000|201.50999450684|1|2022-04-28|15/03/2022|1.97|1.97|4280000000|4280000000|249.14999389648|1|2022-01-27|15/12/2021|2.71|2.71|4700000000|4700000000|248.25999450684|1|2021-10-28|15/09/2021|2.2|2.28|4160000000|4220000000|268.5|1|2021-07-27|15/06/2021|2.25|2.14|4290000000|4140000000|263.5299987793|1|2021-04-27|15/03/2021|1.93|1.99|3950000000|3950000000|265.2799987793|1|2021-01-27|15/12/2020|2.81|2.55|4260000000|4330000000|238|1|2020-10-30|15/09/2020|2.14|1.41|3740000000|3410000000|205.38999938965|1
2025-04-06 09:44:55|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|SYF|USD|Financials|Banking Services|United States|US87165B1035|20000|Synchrony Financial|17.03B|17030000000.000002|43.81|4471616|6.13|-70.93|41.31-44.67|46.56|388749489|1.63|5.06|9.39B|9390000000|8.64|1|2.28|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|73.57|22|88|57|44|4|41|0.0108|-0.0113|0.0225|0.2535|0.0099|10.9351|1.0729|2025-07-22|15/06/2025||1.78||3780000000|43.810001373291|1|2025-04-22|15/03/2025||1.67||3790000000|43.810001373291|1|2025-01-28|15/12/2024|1.91|1.89|3800000000|3840000000|69.860000610352|1|2024-10-16|15/09/2024|1.94|1.8|3810000000|3780000000|53.290000915527|1|2024-07-17|15/06/2024|1.55|1.34|3710000000|3670000000|51.709999084473|1|2024-04-24|15/03/2024|1.18|1.34|3730000000|3790000000|42.860000610352|1|2024-01-23|15/12/2023|1.03|0.94|4540000000|3540000000|37.770000457764|1|2023-10-24|15/09/2023|1.48|1.43|4360000000|3390000000|28.620000839233|1|2023-07-18|15/06/2023|1.32|1.28|3290000000|3240000000|35.509998321533|1|2023-04-19|15/03/2023|1.35|1.49|3200000000|3140000000|30.25|1|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000|35.409999847412|1|2022-10-25|15/09/2022|1.47|1.47|2920000000|2920000000|33.069999694824|1|2022-07-18|15/06/2022|1.6|1.6|2870000000|2870000000|31.389999389648|1|2022-04-18|15/03/2022|1.77|1.77|2790000000|2790000000|37.700000762939|1|2022-01-28|15/12/2021|1.48|1.48|2730000000|2730000000|44.419998168945|1|2021-10-19|15/09/2021|2|1.51|2490000000|2520000000|51.009998321533|1|2021-07-20|15/06/2021|2.12|1.39|2400000000|2610000000|44.799999237061|1|2021-04-27|15/03/2021|1.73|1.37|2580000000|2680000000|41.470001220703|1|2021-01-29|15/12/2020|1.24|0.9029|2690000000|2730000000|35.889999389648|1|2020-10-20|15/09/2020|0.63|0.7393|2690000000|2780000000|29.079999923706|1
2025-04-06 09:45:02|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|SYY|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US8718291078|76000|Sysco Corporation|34.95B|34950000000|71.44|3754498|-6.82|-82.23|71.26-74.74|75.41|489229644|1.17|18.31|80.57B|80570000000|3.91|2.04|2.86|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|83.61|20|95|77|48|4|46|0.0041|0.0392|0.0101|-0.0138|0.0166|23.8109|0.5113|2025-05-06|15/03/2025||1.03||20120000000|71.440002441406|1|2025-01-28|15/12/2024|0.93|0.92|20200000000|20110000000|76.860000610352|1|2024-10-29|15/09/2024|1.09|1.13|20480000000|20480000000|75.099998474121|1|2024-07-30|15/06/2024|1.39|1.38|20560000000|20550000000|73.26000213623|1|2024-04-30|15/03/2024|0.96|0.95|19400000000|19740000000|77.220001220703|1|2024-01-30|15/12/2023|0.89|0.88|19290000000|19340000000|75.169998168945|1|2023-10-31|15/09/2023|1.07|1.04|19600000000|19740000000|65.540000915527|1|2023-08-01|15/06/2023|1.34|1.33|19700000000|19950000000|76.309997558594|1|2023-05-02|15/03/2023|0.9|0.92|18900000000|18520000000|76.819999694824|1|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000|78.099998474121|1|2022-11-01|15/09/2022|0.97|0.99|19100000000|18650000000|86.559997558594|1|2022-08-09|15/06/2022|1.15|1.15|19000000000|19000000000|86.73999786377|1|2022-05-10|15/03/2022|0.71|0.71|16900000000|16900000000|81.080001831055|1|2022-02-08|15/12/2021|0.57|0.57|16320000000|16320000000|79.919998168945|1|2021-11-09|15/09/2021|0.83|0.866|16460000000|15850000000|80.410003662109|1|2021-08-10|15/06/2021|0.71|0.6121|16140000000|14660000000|73.449996948242|1|2021-05-04|15/03/2021|0.22|0.1962|11820000000|12280000000|84.040000915527|1|2021-02-02|15/12/2020|0.17|0.3392|11560000000|12220000000|71.569999694824|1|2020-11-03|15/09/2020|0.34|0.2464|11780000000|11720000000|57.090000152588|1|2020-08-11|15/06/2020|-0.29|-0.3|8870000000|9560000000|60.099998474121|1
2025-04-06 09:45:10|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0008|0.0796|0.05|0.0356|0.0404|14.6422|0|2025-07-24|15/06/2025||2.25||1820000000|82.599998474121|1|2025-05-02|15/03/2025||2.24||1800000000|82.599998474121|1|2025-02-05|15/12/2024|2.12|2.21|1820000000|1880000000|115.55000305176|1|2024-11-01|15/09/2024|2.57|2.32|1800000000|1840000000|109.86000061035|1|2024-07-26|15/06/2024|2.26|2.26|1730000000|1780000000|115.48999786377|1|2024-04-26|15/03/2024|2.38|2.04|1750000000|1710000000|108.83000183105|1|2024-02-08|15/12/2023|1.72|1.62|1640000000|1610000000|109.73000335693|1|2023-10-27|15/09/2023|2.17|1.78|1670000000|1650000000|92.769996643066|1|2023-07-28|15/06/2023|2.02|1.73|1610000000|1600000000|117.11000061035|1|2023-05-02|15/03/2023|1.69|1.65|1540000000|1530000000|111.30999755859|1|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000|116.63999938965|1|2022-10-27|15/09/2022|1.86|1.85|1590000000|1550000000|109.06999969482|1|2022-07-28|15/06/2022|1.79|1.79|1510000000|1510000000|120.44000244141|1|2022-04-28|15/03/2022|2.62|2.62|1860000000|1860000000|131.05999755859|1|2022-01-27|15/12/2021|3.17|3.17|1960000000|1960000000|156.61999511719|1|2021-10-28|15/09/2021|3.27|3.31|1950000000|1960000000|203.75|1|2021-07-29|15/06/2021|3.31|3.2|1930000000|1890000000|202.85000610352|1|2021-04-29|15/03/2021|3.01|2.97|1830000000|1800000000|176.96690368652|1|2021-01-28|15/12/2020|3.33|2.76|1730000000|1690000000|154.11120605469|1|2020-10-29|15/09/2020|2.73|2.57|1600000000|1590000000|135.04670715332|1
2025-04-06 09:45:25|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|TPR|USD|Consumer Cyclicals|Specialty Retailers|United States|US8760301072|15550||13.03B|13030000000|62.94|5799785|46.61|-90.85|60.13-67.41|65.09|207015475|1.61|25.91|6.78B|6780000000|3.5|1.4|2.22|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|89.29|22|110|59.84|47|4|45|0.0095|0.0279|0.0104|0.0519|0.0465|13.64|1.4422|2025-05-08|15/03/2025||0.8779||1530000000|62.939998626709|1|2025-02-06|15/12/2024|2|1.73|2200000000|2110000000|73.379997253418|1|2024-11-07|15/09/2024|1.02|0.95|1510000000|1470000000|49.759998321533|1|2024-08-15|15/06/2024|0.92|0.89|1590000000|1580000000|37.959999084473|1|2024-05-09|15/03/2024|0.81|0.68|1480000000|1500000000|38.979999542236|1|2024-02-08|15/12/2023|1.63|1.46|2100000000|2050000000|40.349998474121|1|2023-11-09|15/09/2023|0.93|0.9|1500000000|1540000000|27.459999084473|1|2023-08-17|15/06/2023|0.95|0.97|1620000000|1660000000|34.330001831055|1|2023-05-11|15/03/2023|0.78|0.6|1510000000|1440000000|37.139999389648|1|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000|43.209999084473|1|2022-11-10|15/09/2022|0.79|0.76|1510000000|1500000000|31.219999313354|1|2022-08-18|15/06/2022|0.78|0.78|1620000000|1620000000|37.110000610352|1|2022-05-12|15/03/2022|0.51|0.51|1440000000|1440000000|26.520000457764|1|2022-02-10|15/12/2021|1.33|1.33|2140000000|2140000000|40.709999084473|1|2021-11-11|15/09/2021|0.82|0.82|1480000000|1480000000|42.610000610352|1|2021-08-19|15/06/2021|0.74|0.74|1620000000|1620000000|41.459999084473|1|2021-05-06|15/03/2021|0.51|0.51|1270000000|1270000000|48.409999847412|1|2021-02-04|15/12/2020|1.15|1.15|1690000000|1690000000|34.599998474121|1|2020-10-29|15/09/2020|0.58|0.58|1170000000|1170000000|21.309999465942|1|2020-08-13|15/06/2020|-0.25|-0.25|714800000|714800000|15.60000038147|1
2025-04-06 09:45:32|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|TGT|USD|Consumer Cyclicals|Diversified Retail|United States|US87612E1064|440000|Target Corporation|43.61B|43610000000|95.72|7120726|-44.27|-173.04|90.62-96.88|94.28|455576464|1.18|10.82|106.57B|106570000000|8.89|4.48|4.68|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|135.69|37|160|100|47|4|45|-0.0036|0.1012|0.001|0.1665|0.023|18.5462|0.599|2025-05-14|15/04/2025||1.78||24580000000|95.720001220703|1|2025-03-04|15/01/2025|2.41|2.24|30900000000|30650000000|120.76000213623|1|2024-11-20|15/10/2024|1.85|2.3|25670000000|25870000000|156|1|2024-08-21|15/07/2024|2.57|2.19|25450000000|25200000000|144.33000183105|1|2024-05-22|15/04/2024|2.03|2.06|24530000000|24510000000|155.7799987793|1|2024-03-05|15/01/2024|2.98|2.41|31900000000|31830000000|150.49000549316|1|2023-11-15|15/10/2023|2.1|1.47|25400000000|25290000000|110.79000091553|1|2023-08-16|15/07/2023|1.8|1.47|24800000000|25330000000|125.05000305176|1|2023-05-17|15/04/2023|2.05|1.79|25320000000|25370000000|156.91000366211|1|2023-02-28|15/01/2023|1.89|1.4|31400000000|30650000000|166.80999755859|1|2022-11-16|15/10/2022|1.54|2.16|26500000000|26390000000|178.97999572754|1|2022-08-17|15/07/2022|0.39|0.39|26040000000|26040000000|180.19000244141|1|2022-05-18|15/04/2022|2.19|2.19|25170000000|25170000000|215.2799987793|1|2022-03-01|15/01/2022|3.19|3.19|31000000000|31000000000|199.77000427246|1|2021-11-17|15/10/2021|3.03|3.03|25650000000|25650000000|266.39001464844|1|2021-08-18|15/07/2021|3.64|3.64|25160000000|25160000000|254.64999389648|1|2021-05-19|15/04/2021|3.69|3.69|24200000000|24200000000|206.42999267578|1|2021-03-02|15/01/2021|2.67|2.67|28340000000|28340000000|186.08999633789|1|2020-11-18|15/10/2020|2.79|2.79|22630000000|22630000000|163.03999328613|1|2020-08-19|15/07/2020|3.38|3.38|22980000000|22980000000|136.89999389648|1
2025-04-06 09:45:46|00449|19701|/equities/te-connectivity|SnP500|TEL|USD|Technology|Electronic Equipment \u0026 Parts|United States|IE000IVNQZ81|87000||36.4B|36400000000|122|1781092|-15.66|-159.98|120.99-127.08|129.98|298353180|1.32|23.87|15.85B|15850000000|6.31|2.84|2.33|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|170.73|20|190|145|49|4|46|0.0051|0.0822|0.0092|0.0333|0.0055|17.967|2.048|2025-07-23|15/06/2025||2.05||4120000000|122|1|2025-04-23|15/03/2025||1.96||3960000000|122|1|2025-01-22|15/12/2024|1.95|1.89|3840000000|3910000000|148.30000305176|1|2024-10-30|15/09/2024|1.95|1.94|4100000000|4000000000|152.63999938965|1|2024-07-24|15/06/2024|1.91|1.86|3980000000|4020000000|151.39999389648|1|2024-04-24|15/03/2024|1.86|1.83|3970000000|3960000000|143.22999572754|1|2024-01-24|15/12/2023|1.84|1.71|3830000000|3870000000|134.64999389648|1|2023-11-01|15/09/2023|1.78|1.76|4030000000|4010000000|117.84999847412|1|2023-07-26|15/06/2023|1.77|1.66|4000000000|4050000000|141.19999694824|1|2023-04-26|15/03/2023|1.65|1.58|4160000000|3920000000|124.18000030518|1|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000|124.65000152588|1|2022-11-02|15/09/2022|1.88|1.86|4360000000|4210000000|123.44000244141|1|2022-07-27|15/06/2022|1.86|1.86|4100000000|4100000000|123.05000305176|1|2022-04-27|15/03/2022|1.81|1.81|4010000000|4010000000|120.26000213623|1|2022-01-26|15/12/2021|1.76|1.76|3820000000|3820000000|149.19999694824|1|2021-10-27|15/09/2021|1.69|1.64|3820000000|3780000000|146.91000366211|1|2021-07-28|15/06/2021|1.79|1.58|3850000000|3730000000|137.64999389648|1|2021-04-21|15/03/2021|1.57|1.48|3740000000|3520000000|128.38999938965|1|2021-01-27|15/12/2020|1.47|1.29|3520000000|3260000000|123.54000091553|1|2020-10-28|15/09/2020|1.16|0.8884|3260000000|2900000000|101.66999816895|1
2025-04-06 09:45:54|00450|13843|/equities/fmc-technologies-inc|SnP500|FTI|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|GB00BDSFG982|21693|TechnipFMC PLC|10.58B|10580000000|25.16|4560899|-6.57|-33.45|24.42-28.47|29.49|420571563|1.55|12.14|9.1B|9100000000|2.03|0.2|0.79|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|34.229|24|43|8.5|48|4|45|0.0263|-0.1033|0.0476|-0.1629|0.0319|14.5941|1.1602|2025-07-24|15/06/2025||0.5499||2510000000|25.159999847412|1|2025-04-24|15/03/2025||0.3532||2260000000|25.159999847412|1|2025-02-27|15/12/2024|0.54|0.35|2370000000|2300000000|27.889999389648|1|2024-10-24|15/09/2024|0.64|0.39|2350000000|2340000000|25.159999847412|1|2024-07-25|15/06/2024|0.43|0.31|2330000000|2230000000|27.290000915527|1|2024-04-25|15/03/2024|0.22|0.16|2040000000|1960000000|25.719999313354|1|2024-02-22|15/12/2023|0.14|0.12|2080000000|1900000000|20.270000457764|1|2023-10-26|15/09/2023|0.21|0.19|2060000000|1980000000|19.930000305176|1|2023-07-27|15/06/2023|0.1|0.16|1970000000|1920000000|18.75|1|2023-04-27|15/03/2023|0.00|0.0243|1720000000|1720000000|12.810000419617|1|2023-02-23|15/12/2022|-0.05|-0.05|1690000000|1690000000|13.220000267029|1|2022-10-26|15/09/2022|0.03|0.03|1730000000|1730000000|10.680000305176|1|2022-07-27|15/06/2022|0.02|0.02|1720000000|1720000000|6.3699998855591|1|2022-04-27|15/03/2022|-0.03|-0.03|1560000000|1560000000|7.5599999427795|1|2022-02-23|15/12/2021|-0.12|-0.12|1520000000|1520000000|6.460000038147|1|2021-10-20|15/09/2021|-0.06|0.0158|1580000000|1700000000|7.7800002098083|1|2021-07-21|15/06/2021|-0.06|-0.012|1670000000|1610000000|7.460000038147|1|2021-04-27|15/03/2021|-0.03|-0.0731|1630000000|1520000000|7.0500001907349|1|2021-02-24|15/12/2020|0.05|0.1466|3430000000|3410000000|7.1399998664856|1|2020-10-21|15/09/2020|0.16|0.2064|3340000000|3290000000|5.7420930862427|1
2025-04-06 09:46:06|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|TXT|USD|Industrials|Aerospace \u0026 Defense|United States|US8832031012|34000|Textron Inc|11.03B|11030000000|60.72|1489670|-37.18|-97.34|60.38-64.84|66.87|181620917|1.27|13.99|13.7B|13700000000|4.38|0.08|0.13|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.39|17|111|72|49|4|0|0|0.0321|-0.0138|0|0|0|0|2025-07-24|15/06/2025||1.47||3600000000|||2025-04-24|15/03/2025||1.16||3250000000|||2025-01-22|15/12/2024|1.34|1.35|3610000000|3770000000|||2024-10-24|15/09/2024|1.4|1.5|3430000000|3500000000|||2024-07-18|15/06/2024|1.54|1.48|3530000000|3530000000|||2024-04-25|15/03/2024|1.2|1.22|3140000000|3300000000|||2024-01-24|15/12/2023|1.6|1.53|3890000000|3970000000|||2023-10-26|15/09/2023|1.49|1.29|3340000000|3470000000|||2023-07-27|15/06/2023|1.46|1.21|3420000000|3420000000|||2023-04-27|15/03/2023|1.05|0.99|3020000000|3120000000|||2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000|||2022-10-27|15/09/2022|1.06|0.93|3080000000|3230000000|||2022-07-28|15/06/2022|1|1|3150000000|3150000000|||2022-04-28|15/03/2022|0.88|0.88|3000000000|3000000000|||2022-01-27|15/12/2021|0.94|0.94|3320000000|3320000000|||2021-10-28|15/09/2021|0.85|0.85|2990000000|2990000000|||2021-07-29|15/06/2021|0.81|0.81|3190000000|3190000000|||2021-04-29|15/03/2021|0.7|0.7|2880000000|2880000000|||2021-01-27|15/12/2020|1.06|1.06|3670000000|3670000000|||2020-10-29|15/09/2020|0.53|0.53|2740000000|2740000000||
2025-04-06 09:46:14|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|AES|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US00130H1059|9100|The AES Corporation|7.67B|7670000000|10.78|15549027|-40.38|-22.21|10.52-11.45|11.9|711900547|0.93|4.47|12.28B|12280000000|2.39|0.7|6.53|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.02|15|23|7|49|4|46|0.0019|-0.0028|-0.0414|0.1036|0.0055|13.2963|0.9489|2025-07-31|15/06/2025||0.4089||3130000000|10.779999732971|1|2025-05-02|15/03/2025||0.4856||3160000000|10.779999732971|1|2025-02-28|15/12/2024|0.54|0.4386|2960000000|3110000000|10.380000114441|1|2024-10-31|15/09/2024|0.71|0.59|3290000000|3460000000|16.420000076294|1|2024-08-02|15/06/2024|0.38|0.37|2940000000|3070000000|17.909999847412|1|2024-05-02|15/03/2024|0.5|0.32|3090000000|3150000000|18.170000076294|1|2024-02-26|15/12/2023|0.73|0.73|2970000000|2970000000|16|1|2023-11-02|15/09/2023|0.6|0.55|3400000000|3500000000|14.85000038147|1|2023-08-03|15/06/2023|0.21|0.25|3030000000|2950000000|21.040000915527|1|2023-05-04|15/03/2023|0.22|0.22|3240000000|3240000000|22.450000762939|1|2023-02-27|15/12/2022|0.49|0.47|3060000000|2340000000|25.319999694824|1|2022-11-04|15/09/2022|0.63|0.63|3630000000|3630000000|26.190000534058|1|2022-08-04|15/06/2022|0.34|0.34|3080000000|3080000000|22.549999237061|1|2022-05-05|15/03/2022|0.21|0.21|2850000000|2850000000|21.920000076294|1|2022-02-24|15/12/2021|0.45|0.45|2770000000|2770000000|20.549999237061|1|2021-11-03|15/09/2021|0.5|0.5|3040000000|3040000000|25.370000839233|1|2021-08-04|15/06/2021|0.31|0.31|2700000000|2700000000|23.920000076294|1|2021-05-06|15/03/2021|0.28|0.28|2640000000|2640000000|26.469999313354|1|2021-02-25|15/12/2020|0.48|0.48|2560000000|2560000000|28|1|2020-11-06|15/09/2020|0.42|0.42|2550000000|2550000000|20.969999313354|1
2025-04-06 09:46:21|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|TMO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8835561023|125000|Thermo Fisher Scientific Inc|165.21B|165210000000|437.91|1989683|-24.43|-627.88|437.22-464.11|470.03|377261182|0.79|26.65|42.88B|42880000000|16.58|1.72|0.39|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|657.51|31|767|560.77|48|4|45|0.0071|0.0215|0.0336|0.045|0.0216|21.73|4.0713|2025-07-23|15/06/2025||5.6||10780000000|437.91000366211|1|2025-04-23|15/03/2025||5.11||10230000000|437.91000366211|1|2025-01-30|15/12/2024|6.1|5.95|11400000000|11290000000|568.22998046875|1|2024-10-23|15/09/2024|5.28|5.25|10600000000|10630000000|586.38000488281|1|2024-07-24|15/06/2024|5.37|5.12|10540000000|10500000000|552.23999023438|1|2024-04-24|15/03/2024|5.11|4.71|10340000000|10160000000|574.59002685547|1|2024-01-31|15/12/2023|5.67|5.64|10890000000|10730000000|567.11999511719|1|2023-10-25|15/09/2023|5.69|5.63|10570000000|10620000000|458.26000976562|1|2023-07-26|15/06/2023|5.15|5.43|10690000000|10990000000|570.90997314453|1|2023-04-26|15/03/2023|5.03|5.03|10710000000|10650000000|548.38000488281|1|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000|570.33001708984|1|2022-10-26|15/09/2022|5.08|5.08|10680000000|10680000000|514.61999511719|1|2022-07-28|15/06/2022|5.51|5.51|10970000000|10970000000|581.92999267578|1|2022-04-28|15/03/2022|7.25|7.25|11820000000|11820000000|520.47998046875|1|2022-02-02|15/12/2021|6.54|6.54|10700000000|10700000000|594.30999755859|1|2021-10-27|15/09/2021|5.76|5.76|9330000000|9330000000|608.34002685547|1|2021-07-28|15/06/2021|5.6|5.6|9270000000|9270000000|530.28002929688|1|2021-04-29|15/03/2021|7.21|7.21|9910000000|9910000000|485.79998779297|1|2021-02-01|15/12/2020|7.09|7.09|10550000000|10550000000|509.70001220703|1|2020-10-21|15/09/2020|5.63|5.63|8520000000|8520000000|465.26000976562|1
2025-04-06 09:46:30|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|47|0.0126|0.4993|0.0262|-0.141|0.0419|18.5832|0|2025-05-21|15/04/2025||0.9113||13000000000|122.16000366211|1|2025-02-26|15/01/2025|1.23|1.16|16350000000|16190000000|122.69999694824|1|2024-11-20|15/10/2024|1.14|1.09|14100000000|13950000000|119.55999755859|1|2024-08-21|15/07/2024|0.96|0.92|13470000000|13310000000|113.30999755859|1|2024-05-22|15/04/2024|0.93|0.88|12480000000|12490000000|97.699996948242|1|2024-02-28|15/01/2024|1.12|1.12|16410000000|16200000000|100.51999664307|1|2023-11-15|15/10/2023|1.03|0.99|13300000000|13050000000|92.5|1|2023-08-16|15/07/2023|0.85|0.76|12800000000|12400000000|85.769996643066|1|2023-05-17|15/04/2023|0.76|0.71|11800000000|11810000000|78.220001220703|1|2023-02-22|15/01/2023|0.89|0.89|14500000000|14060000000|78.819999694824|1|2022-11-16|15/10/2022|0.86|0.8|12200000000|12290000000|75.120002746582|1|2022-08-17|15/07/2022|0.69|0.69|11840000000|11840000000|66.650001525879|1|2022-05-18|15/04/2022|0.68|0.68|11410000000|11410000000|56.189998626709|1|2022-02-23|15/01/2022|0.78|0.78|13850000000|13850000000|65.25|1|2021-11-17|15/10/2021|0.84|0.806|12530000000|12270000000|69.5|1|2021-08-18|15/07/2021|0.79|0.5848|12080000000|11000000000|69.150001525879|1|2021-05-19|15/04/2021|0.44|0.3085|10090000000|8610000000|71.139999389648|1|2021-02-24|15/01/2021|0.45|0.6186|10940000000|11480000000|70.230003356934|1|2020-11-18|15/10/2020|0.71|0.3964|10120000000|9380000000|61.139999389648|1|2020-08-19|15/07/2020|-0.18|-0.1|6670000000|6550000000|57.450000762939|1
2025-04-06 09:46:39|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0049|-0.4254|0.0026|0.3377|0.0457|15.9222|0|2025-07-24|15/06/2025||0.8386||4480000000|52.400001525879|1|2025-04-24|15/03/2025||0.3717||3550000000|52.400001525879|1|2025-01-30|15/12/2024|0.44|0.45|3770000000|3790000000|57.159999847412|1|2024-10-24|15/09/2024|2.24|2.23|3470000000|3480000000|58.417999267578|1|2024-07-25|15/06/2024|3.93|3.92|4250000000|4280000000|52.504001617432|1|2024-04-25|15/03/2024|1.83|1.71|3390000000|3400000000|51.625999450684|1|2024-02-01|15/12/2023|2.28|2.22|3660000000|3680000000|44.919998168945|1|2023-10-26|15/09/2023|2.25|2.29|3410000000|3470000000|39.613998413086|1|2023-07-27|15/06/2023|3.83|3.92|4180000000|4260000000|42.903999328613|1|2023-04-27|15/03/2023|1.65|1.72|3300000000|3320000000|48.638000488281|1|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000|42.763999938965|1|2022-10-20|15/09/2022|0.42|2.1|3270000000|3270000000|39.259998321533|1|2022-07-21|15/06/2022|0.706|3.53|3900000000|3900000000|41.459999084473|1|2022-04-21|15/03/2022|0.33|1.65|3020000000|3020000000|44.220001220703|1|2022-01-27|15/12/2021|0.386|1.93|3320000000|3320000000|41.419998168945|1|2021-10-21|15/09/2021|0.39|1.95|3020000000|3020000000|40.459999084473|1|2021-07-19|15/06/2021|0.638|3.19|3600000000|3600000000|37.799999237061|1|2021-04-22|15/03/2021|0.31|1.55|2790000000|2790000000|36.029998779297|1|2021-01-28|15/12/2020|0.328|1.64|2880000000|2880000000|30.739999771118|1|2020-10-22|15/09/2020|0.324|1.62|2610000000|2610000000|29.819999694824|1
2025-04-06 09:46:50|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|TDG|USD|Industrials|Aerospace \u0026 Defense|United States|US8936411003|16600|Transdigm Group Incorporated|69.42B|69420000000|1237.85|264145|5.8|-1424.68|1237.85-1344.82|1363.42|56084587|1.4|44.26|8.16B|8160000000|28.37|110|8.89|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|1508.96|23|1627|1250|48|4|46|0.0107|0.0751|0.0186|0.0676|0.0383|28.7763|5.1983|2025-05-13|15/03/2025||8.88||2170000000|1237.8499755859|1|2025-02-04|15/12/2024|7.83|7.64|2010000000|2020000000|1352.7800292969|1|2024-11-07|15/09/2024|9.83|9.29|2190000000|2160000000|1382.5999755859|1|2024-08-06|15/06/2024|9|8.54|2050000000|2010000000|1145.5294189453|1|2024-05-07|15/03/2024|7.99|7.42|1920000000|1880000000|1232.8376464844|1|2024-02-08|15/12/2023|7.16|6.41|1790000000|1680000000|1086.3894042969|1|2023-11-09|15/09/2023|8.03|7.54|1850000000|1840000000|817.82830810547|1|2023-08-08|15/06/2023|7.25|6.38|1740000000|1690000000|835.15850830078|1|2023-05-09|15/03/2023|5.98|5.45|1590000000|1520000000|705.54260253906|1|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000|658.08312988281|1|2022-11-10|15/09/2022|5.5|5.14|1510000000|1500000000|532.42291259766|1|2022-08-09|15/06/2022|4.85|4.85|1400000000|1400000000|601.33569335938|1|2022-05-10|15/03/2022|3.86|3.86|1330000000|1330000000|545.69000244141|1|2022-02-08|15/12/2021|3|3|1190000000|1190000000|633.23999023438|1|2021-11-16|15/09/2021|4.25|3.7|1280000000|1320000000|653.73999023438|1|2021-08-10|15/06/2021|3.33|2.97|1220000000|1220000000|628.51000976562|1|2021-05-11|15/03/2021|2.58|2.55|1190000000|1170000000|601.36999511719|1|2021-02-09|15/12/2020|1.97|1.96|1110000000|1120000000|600.16998291016|1|2020-11-12|15/09/2020|2.89|1.95|1170000000|1090000000|560.80999755859|1|2020-08-04|15/06/2020|1.54|0.97|1020000000|1020000000|436.01000976562|1
2025-04-06 09:46:58|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0064|0.0529|0.0747|0.011|0.0163|9.4478|0|2025-07-23|15/06/2025||1.7||1030000000|40.909999847412|1|2025-04-23|15/03/2025||1.12||933120000|40.909999847412|1|2025-02-19|15/12/2024|1.72|1.62|971000000|957630000|57.450000762939|1|2024-10-23|15/09/2024|1.57|1.47|993000000|1010000000|45.439998626709|1|2024-07-24|15/06/2024|1.52|1.41|985000000|987200000|49.380001068115|1|2024-04-24|15/03/2024|0.97|0.85|916000000|905850000|46.060001373291|1|2024-02-21|15/12/2023|1.98|1.37|935000000|942420000|41.349998474121|1|2023-10-25|15/09/2023|1.54|1.47|986000000|974360000|33.389999389648|1|2023-07-26|15/06/2023|1.33|1.34|949000000|952960000|41.259998321533|1|2023-04-26|15/03/2023|0.89|0.77|879000000|839550000|39.319999694824|1|2023-02-22|15/12/2022|1.3|1.22|899000000|908730000|40.590000152588|1|2022-10-27|15/09/2022|1.28|1.28|937000000|941570000|40.159999847412|1|2022-07-28|15/06/2022|1.27|1.27|922000000|922000000|45.470001220703|1|2022-04-28|15/03/2022|0.69|0.69|809000000|809000000|54.439998626709|1|2022-02-23|15/12/2021|1.19|1.19|870000000|870000000|58.590000152588|1|2021-10-27|15/09/2021|1.19|1.03|839000000|831500000|52.580001831055|1|2021-07-28|15/06/2021|0.88|0.7385|797000000|721310000|56.459999084473|1|2021-04-28|15/03/2021|0.39|0.2043|628000000|579070000|65.589996337891|1|2021-02-24|15/12/2020|0.32|0.6233|645000000|641200000|58.150001525879|1|2020-10-28|15/09/2020|0.83|0.3054|614000000|623890000|33.580001831055|1
2025-04-06 09:47:07|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|TRV|USD|Financials|Insurance|United States|US89417E1091|34000|Travelers Companies|54.93B|54930000000|242.26|1414245|4.92|-269.55|239.84-258.01|263.1|226726582|0.66|11.14|46.42B|46420000000|21.76|4.2|1.73|2025-04-16 00:00:00|2025-04-16|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|270.53|25|310|215.21|48|4|45|0.0005|0.0512|0.0151|0.4343|0.0198|25.3822|1.0371|2025-07-17|15/06/2025||3.4||11860000000|242.25999450684|1|2025-04-16|15/03/2025||0.8071||10940000000|242.25999450684|1|2025-01-22|15/12/2024|9.15|6.56|12010000000|10840000000|239.16000366211|1|2024-10-17|15/09/2024|5.24|3.66|11900000000|11460000000|242.94999694824|1|2024-07-19|15/06/2024|2.29|2.25|11280000000|11350000000|220.60000610352|1|2024-04-17|15/03/2024|4.69|4.87|10130000000|10620000000|223.11999511719|1|2024-01-19|15/12/2023|7.01|5.03|10930000000|10180000000|198.35000610352|1|2023-10-18|15/09/2023|1.95|2.99|10640000000|10410000000|169.36000061035|1|2023-07-20|15/06/2023|0.06|2.15|10010000000|9970000000|170.55999755859|1|2023-04-19|15/03/2023|4.11|3.61|9700000000|9340000000|172|1|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000|186.36000061035|1|2022-10-19|15/09/2022|2.2|2.2|9200000000|9200000000|166.77000427246|1|2022-07-21|15/06/2022|2.57|2.57|9020000000|9020000000|158.19999694824|1|2022-04-19|15/03/2022|4.22|4.22|8370000000|8370000000|185.2200012207|1|2022-01-20|15/12/2021|5.2|5.2|8000000000|8000000000|160.07000732422|1|2021-10-19|15/09/2021|2.6|2.6|8320000000|8320000000|152.88000488281|1|2021-07-20|15/06/2021|3.45|3.45|8140000000|8140000000|151.25999450684|1|2021-04-20|15/03/2021|2.73|2.73|7510000000|7510000000|154.38000488281|1|2021-01-21|15/12/2020|4.91|4.91|7270000000|7270000000|145.02000427246|1|2020-10-20|15/09/2020|3.12|3.12|7770000000|7770000000|111.83999633789|1
2025-04-06 09:47:15|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|TRIP|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US8969452015|2860|Tripadvisor Inc|1.64B|1640000000|11.69|2844048|-57.09|-27.63|11.49-12.57|12.98|140381729|1.35|293|1.84B|1840000000|0.04|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.78|20|24|12|48|4|45|-0.0291|0.091|0.008|-0.0519|0.0656|11.3309|5.1142|2025-07-31|15/06/2025||0.4549||529090000|11.689999580383|1|2025-04-30|15/03/2025||0.0443||388650000|11.689999580383|1|2025-02-20|15/12/2024|0.3|0.21|411000000|401190000|17.700000762939|1|2024-11-06|15/09/2024|0.5|0.44|532000000|527720000|16.489999771118|1|2024-08-06|15/06/2024|0.39|0.37|497000000|505090000|15.789999961853|1|2024-05-08|15/03/2024|0.12|0.05|395000000|394760000|25.479999542236|1|2024-02-14|15/12/2023|0.38|0.22|390000000|375470000|25.459999084473|1|2023-11-06|15/09/2023|0.52|0.47|533000000|505040000|15.75|1|2023-08-02|15/06/2023|0.34|0.34|494000000|473020000|18.379999160767|1|2023-05-03|15/03/2023|0.05|0.04|371000000|360300000|18.260000228882|1|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000|24.420000076294|1|2022-11-07|15/09/2022|0.28|0.38|459000000|443840000|23.719999313354|1|2022-08-04|15/06/2022|0.37|0.37|417000000|417000000|20.170000076294|1|2022-05-04|15/03/2022|-0.09|-0.09|262000000|262000000|24.790000915527|1|2022-02-16|15/12/2021|-0.01|-0.01|241000000|241000000|30.069999694824|1|2021-11-08|15/09/2021|0.16|0.2363|303000000|307280000|35.040000915527|1|2021-08-05|15/06/2021|-0.07|-0.1045|235000000|192380000|36.049999237061|1|2021-05-06|15/03/2021|-0.39|-0.3077|123000000|121100000|45.439998626709|1|2021-02-18|15/12/2020|-0.41|-0.2609|116000000|104910000|38.049999237061|1|2020-11-05|15/09/2020|-0.17|-0.2573|151000000|143950000|19.719999313354|1
2025-04-06 09:47:22|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|-0.0019|0.0048|0.0133|0.0157|0.0176|12.8833|0|2025-07-18|15/06/2025||0.9924||5120000000|34.790000915527|1|2025-04-17|15/03/2025||0.8756||4950000000|34.790000915527|1|2025-01-17|15/12/2024|0.91|0.88|5110000000|5040000000|44.979999542236|1|2024-10-17|15/09/2024|0.97|0.91|5140000000|5090000000|44.529998779297|1|2024-07-22|15/06/2024|0.91|0.82|5020000000|4780000000|42.409999847412|1|2024-04-22|15/03/2024|0.9|0.78|4870000000|5700000000|36.799999237061|1|2024-01-18|15/12/2023|0.81|0.68|5760000000|5690000000|35.779998779297|1|2023-10-19|15/09/2023|0.84|0.81|5730000000|5710000000|28.739999771118|1|2023-07-20|15/06/2023|0.92|1|5970000000|5990000000|35.590000152588|1|2023-04-20|15/03/2023|1.05|1.14|6150000000|6100000000|34.790000915527|1|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000|45.740001678467|1|2022-10-18|15/09/2022|1.15|1.15|5890000000|5890000000|44.430000305176|1|2022-07-19|15/06/2022|1.09|1.09|5700000000|5700000000|47.099998474121|1|2022-04-19|15/03/2022|0.99|0.99|5400000000|5400000000|52.659999847412|1|2022-01-18|15/12/2021|1.13|1.13|5600000000|5600000000|67.410003662109|1|2021-10-15|15/09/2021|1.2|1.2|5630000000|5630000000|60.639999389648|1|2021-07-15|15/06/2021|1.16|1.16|5680000000|5680000000|54.430000305176|1|2021-04-15|15/03/2021|0.98|0.98|5510000000|5510000000|59.689998626709|1|2021-01-21|15/12/2020|0.9|0.9|5680000000|5680000000|51.630001068115|1|2020-10-15|15/09/2020|0.79|0.79|5600000000|5600000000|42.229999542236|1
2025-04-06 09:47:37|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|TSN|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US9024941034|138000|Tyson Foods Inc|21.3B|21300000000|59.81|2530570|1.29|-66.88|59.74-63|63.56|356194373|0.79|20.21|53.61B|53610000000|2.97|2|3.34|2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|sell|sell|strong_buy|buy|strong_sell|buy|neutral|67.27|14|80|58|48|4|46|0.0031|0.0801|0.0024|-0.0193|0.0104|8.4493|0.5098|2025-05-12|15/03/2025||0.8394||13160000000|59.810001373291|1|2025-02-03|15/12/2024|1.14|0.9|13620000000|13500000000|56.490001678467|1|2024-11-12|15/09/2024|0.92|0.71|13570000000|13430000000|58.810001373291|1|2024-08-05|15/06/2024|0.87|0.67|13350000000|13210000000|61.229999542236|1|2024-05-06|15/03/2024|0.62|0.39|13070000000|13140000000|62.020000457764|1|2024-02-05|15/12/2023|0.69|0.41|13320000000|13360000000|56.360000610352|1|2023-11-13|15/09/2023|0.37|0.29|13350000000|13730000000|46.950000762939|1|2023-08-07|15/06/2023|0.15|0.27|13140000000|13630000000|56.459999084473|1|2023-05-08|15/03/2023|-0.04|0.8|13130000000|13590000000|60.689998626709|1|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000|64.029998779297|1|2022-11-14|15/09/2022|1.63|1.7|13740000000|13470000000|67.410003662109|1|2022-08-08|15/06/2022|1.94|1.94|13500000000|13500000000|87.449996948242|1|2022-05-09|15/03/2022|2.29|2.29|13120000000|13120000000|90.819999694824|1|2022-02-07|15/12/2021|2.87|2.87|12930000000|12930000000|88.290000915527|1|2021-11-15|15/09/2021|2.3|2.3|12810000000|12810000000|81.230003356934|1|2021-08-09|15/06/2021|2.7|2.7|12480000000|12480000000|71.120002746582|1|2021-05-10|15/03/2021|1.34|1.34|11300000000|11300000000|78.819999694824|1|2021-02-11|15/12/2020|1.94|1.94|10460000000|10460000000|69.279998779297|1|2020-11-16|15/09/2020|1.81|1.81|10640000000|10640000000|62.349998474121|1|2020-08-03|15/06/2020|1.4|1.4|10020000000|10020000000|61.450000762939|1
2025-04-06 09:47:47|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|USB|USD|Financials|Banking Services|United States|US9029733048|70263|U.S. Bancorp|57.38B|57380000000|36.83|11093284|-14.41|-53.98|35.74-37.69|38.79|1558010529|1.04|9.75|31.67B|31670000000|3.79|2|5.43|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.8|23|63|43.5|49|4|46|0.0029|0.0448|0.0189|0.027|0.0067|12.5059|3.142|2025-07-17|15/06/2025||1.08||7120000000|36.830001831055|1|2025-04-16|15/03/2025||0.9821||6910000000|36.830001831055|1|2025-01-16|15/12/2024|1.07|1.05|7010000000|6980000000|50.900001525879|1|2024-10-16|15/09/2024|1.03|0.99|6860000000|6900000000|47|1|2024-07-17|15/06/2024|0.98|0.95|6870000000|6810000000|43.290000915527|1|2024-04-17|15/03/2024|0.9|0.84|6720000000|6710000000|41|1|2024-01-17|15/12/2023|0.99|0.71|6880000000|6850000000|41.380001068115|1|2023-10-18|15/09/2023|1.05|0.97|7030000000|7020000000|34.889999389648|1|2023-07-19|15/06/2023|1.12|1.06|7200000000|7170000000|36.549999237061|1|2023-04-19|15/03/2023|1.16|1.1|7180000000|7150000000|35.189998626709|1|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000|46.669998168945|1|2022-10-14|15/09/2022|1.16|1.16|6330000000|6330000000|41.369998931885|1|2022-07-15|15/06/2022|0.99|0.99|6010000000|6010000000|44.25|1|2022-04-14|15/03/2022|0.99|0.99|5600000000|5600000000|50.610000610352|1|2022-01-19|15/12/2021|1.07|1.07|5680000000|5680000000|62.189998626709|1|2021-10-14|15/09/2021|1.3|1.15|5890000000|5760000000|61.459999084473|1|2021-07-15|15/06/2021|1.28|1.14|5780000000|5610000000|56.990001678467|1|2021-04-15|15/03/2021|1.45|0.9592|5470000000|5540000000|57.580001831055|1|2021-01-20|15/12/2020|0.95|0.9483|5750000000|5810000000|48.069999694824|1|2020-10-14|15/09/2020|0.99|0.9136|5960000000|5710000000|38.419998168945|1
2025-04-06 09:47:55|00463|32535|/equities/udr|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0022|1.0726|0.0088|1.7526|0.0176|151.9849|0|2025-07-23|15/06/2025||0.1349||424210000|40.439998626709|1|2025-04-29|15/03/2025||0.1566||420720000|40.439998626709|1|2025-02-05|15/12/2024|-0.02|0.11|422730000|420370000|41.700000762939|1|2024-10-30|15/09/2024|0.06|0.1|418090000|418040000|43.610000610352|1|2024-07-30|15/06/2024|0.08|0.09|415320000|413710000|41.159999847412|1|2024-04-30|15/03/2024|0.13|0.1|413630000|409980000|38.290000915527|1|2024-02-06|15/12/2023|0.1|0.11|413270000|409600000|35.430000305176|1|2023-10-26|15/09/2023|0.1|0.12|410130000|410390000|33.990001678467|1|2023-07-26|15/06/2023|1.05|1.05|403100000|403100000|42.25|1|2023-04-26|15/03/2023|0.09|0.11|399550000|405700000|40.860000610352|1|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000|43.380001068115|1|2022-10-26|15/09/2022|0.07|0.07|390020000|390020000|40.569999694824|1|2022-07-26|15/06/2022|0.01|0.01|367750000|367750000|46.060001373291|1|2022-04-26|15/03/2022|0.04|0.04|357270000|357270000|57.799999237061|1|2022-02-08|15/12/2021|0.37|0.37|347020000|347020000|56.319999694824|1|2021-10-26|15/09/2021|0.06|0.06|329770000|329770000|54.669998168945|1|2021-07-28|15/06/2021|0.04|0.04|311350000|311350000|55.209999084473|1|2021-04-27|15/03/2021|0.01|0.01|301440000|301440000|46.810001373291|1|2021-02-09|15/12/2020|0.09|0.09|302380000|302380000|40.959999084473|1|2020-10-29|15/09/2020|-0.09|-0.09|310040000|310040000|29.60000038147|1
2025-04-06 09:48:04|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|ULTA|USD|Consumer Cyclicals|Specialty Retailers|United States|US90384S3031|39000|Ulta Beauty Inc|16.28B|16280000000.000002|359.36|1059621|-19.2|-460|349.41-371.49|367.76|45309488|1.34|14.15|11.3B|11300000000|25.44|||2025-05-29 00:00:00|2025-05-29|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|412.13|31|526|310|46|4|44|0.0102|0.1118|0.04|0.0777|0.0586|27.3986|1.9774|2025-05-29|15/04/2025||5.78||2790000000|359.35998535156|1|2025-03-13|15/01/2025|8.46|7.11|3500000000|3460000000|329.23001098633|1|2024-12-05|15/10/2024|5.14|4.52|2530000000|2490000000|399.80999755859|1|2024-08-29|15/07/2024|5.3|5.51|2550000000|2620000000|366.82000732422|1|2024-05-30|15/04/2024|6.47|2.7|2730000000|2730000000|378.2799987793|1|2024-03-14|15/01/2024|8.08|7.52|3600000000|3530000000|567.17999267578|1|2023-11-30|15/10/2023|5.07|4.99|2500000000|2470000000|420.01000976562|1|2023-08-24|15/07/2023|6.02|5.83|2530000000|2500000000|437.95999145508|1|2023-05-25|15/04/2023|6.88|6.82|2630000000|2620000000|481.42999267578|1|2023-03-09|15/01/2023|6.68|5.63|3200000000|3020000000|524.09997558594|1|2022-12-01|15/10/2022|5.34|4.09|2300000000|2200000000|464.83999633789|1|2022-08-25|15/07/2022|5.69|5.7|2300000000|2300000000|412.01998901367|1|2022-05-26|15/04/2022|6.28|6.3|2350000000|2350000000|352.95001220703|1|2022-03-10|15/01/2022|5.41|5.41|2730000000|2730000000|373.30999755859|1|2021-12-02|15/10/2021|3.93|3.93|2000000000|2000000000|370.01998901367|1|2021-08-25|15/07/2021|4.52|4.52|1970000000|1970000000|373.85000610352|1|2021-05-27|15/04/2021|4.07|4.07|1940000000|1940000000|327.48999023438|1|2021-03-11|15/01/2021|3.41|3.41|2200000000|2200000000|343.14001464844|1|2020-12-03|15/10/2020|1.64|1.64|1550000000|1550000000|282|1|2020-08-27|15/07/2020|0.73|0.73|1230000000|1230000000|220.75999450684|1
2025-04-06 09:48:16|00465|13959|/equities/under-armour|SnP500/R1000VALUE|UAA|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US9043111072|10613|Under Armour Inc A|2.23B|2230000000|5.26|12706730|-22.87|-11.89|4.84-5.56|5.36|429857744|1.64|-23.17|5.32B|5320000000|-0.29|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.6|25|15|4|48|4|45|-0.0098|0.5395|0.0191|0.2726|0.0352|33.2421|2.192|2025-08-06|15/06/2025||0.0001||1160000000|5.2600002288818|1|2025-05-13|15/03/2025||-0.0822||1160000000|5.2600002288818|1|2025-02-06|15/12/2024|0.08|0.04|1400000000|1340000000|8.2399997711182|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.75|1|2024-08-08|15/06/2024|0.01|-0.08|1180000000|1140000000|6.4699997901917|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.8000001907349|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.6999998092651|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|8.6499996185303|1|2023-02-08|15/12/2022|0.16|0.16|1580000000|1580000000|12.220000267029|1|2023-02-08|15/07/2023|0.16|0.09|1580000000|1550000000|12.220000267029|1|2023-02-08|15/09/2023|0.16|0.09|1580000000|1550000000|12.220000267029|1|2022-11-03|15/09/2022|0.2|0.2|1570000000|1570000000|7.0999999046326|1|2022-08-03|15/06/2022|0.03|0.03|1350000000|1350000000|9.1999998092651|1|2022-05-06|15/03/2022|-0.01|-0.01|1300000000|1300000000|14.289999961853|1|2022-02-11|15/12/2021|0.14|0.07|1530000000|1471000000|20.010000228882|1|2021-08-03|15/09/2021|0.31|0.24|1550000000|1350000000|21.110000610352|1|2021-05-04|15/03/2021|0.16|0.0378|1260000000|1130000000|24.170000076294|1|2021-05-04|15/06/2021|0.24|0.16|1350000000|1260000000|24.170000076294|1|2021-02-10|15/12/2020|0.12|0.12|1400000000|1400000000|20.719999313354|1|2020-10-30|15/09/2020|0.26|0.26|1430000000|1430000000|13.789999961853|1
2025-04-06 09:48:23|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|-0.0132|0.31|0.0342|0.1871|0.0289|2.0479|0|2025-08-06|15/06/2025||||1150000000|5.0999999046326|1|2025-05-13|15/03/2025||-0.0839||1160000000|5.0999999046326|1|2025-02-06|15/12/2024|0.08|0.03|1400000000|1340000000|7.3800001144409|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.0600004196167|1|2024-08-08|15/06/2024|0.01|-0.0769|1180000000|1140000000|6.2699999809265|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.6599998474121|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.4800000190735|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|7.8200001716614|1|2023-02-09|15/07/2023||0.094||1410000000|9.8800001144409|1|2023-02-08|15/09/2023|0.16|0.09|1600000000|1550000000|10.789999961853|1|2023-02-08|15/12/2022|0.16|0.16|1580000000|1580000000|10.789999961853|1|2022-11-03|15/06/2023|0.2|0.1|1600000000|1420000000|6.25|1|2022-08-03|15/06/2022|0.03|0.03|1350000000|1350000000|8.25|1|2022-05-06|15/03/2022|-0.01|-0.01|1300000000|1300000000|13.289999961853|1|2021-11-02|15/09/2021|0.31|0.1568|1550000000|1480000000|19.030000686646|1|2021-11-02|15/12/2021|0.14|0.31|1530000000|1550000000|19.030000686646|1|2021-08-03|15/06/2021|0.24|0.0591|1350000000|1220000000|18.10000038147|1|2021-05-04|15/03/2021|0.16|0.0377|1260000000|1130000000|19.879999160767|1|2021-02-10|15/12/2020|0.12|-0.0668|1400000000|1270000000|17.540000915527|1|2020-10-30|15/09/2020|0.26|0.0308|1430000000|1160000000|12.039999961853|1
2025-04-06 09:48:31|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|UNP|USD|Industrials|Freight \u0026 Logistics Services|United States|US9078181081|32439|Union Pacific Corporation|128.87B|128870000000|213.26|2795901|-11.88|-258.07|212.55-221.75|223.97|604286378|1.06|19.34|24.25B|24250000000|11.1|5.36|2.51|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|260.77|31|295|200|49|4|46|0.0056|0.0518|-0.0017|0.0154|0.0037|19.8313|4.3478|2025-07-17|15/06/2025||2.95||6180000000|213.25999450684|1|2025-04-24|15/03/2025||2.76||6100000000|213.25999450684|1|2025-01-23|15/12/2024|2.91|2.77|6120000000|6120000000|235.80000305176|1|2024-10-24|15/09/2024|2.75|2.78|6090000000|6140000000|241.35000610352|1|2024-07-25|15/06/2024|2.74|2.71|6000000000|6060000000|237.38000488281|1|2024-04-25|15/03/2024|2.69|2.51|6030000000|5990000000|231.97999572754|1|2024-01-25|15/12/2023|2.71|2.56|6160000000|6030000000|242.33000183105|1|2023-10-19|15/09/2023|2.51|2.46|5900000000|5990000000|205.91999816895|1|2023-07-26|15/06/2023|2.57|2.74|6000000000|6120000000|215.55000305176|1|2023-04-20|15/03/2023|2.67|2.58|6100000000|6060000000|202|1|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000|210.13000488281|1|2022-10-20|15/09/2022|3.19|3.19|6570000000|6570000000|200.05999755859|1|2022-07-21|15/06/2022|2.93|2.93|6270000000|6270000000|214.44999694824|1|2022-04-21|15/03/2022|2.57|2.57|5860000000|5860000000|247.07000732422|1|2022-01-20|15/12/2021|2.66|2.66|5730000000|5730000000|239.49000549316|1|2021-10-21|15/09/2021|2.57|2.57|5570000000|5570000000|228.00999450684|1|2021-07-22|15/06/2021|2.72|2.72|5500000000|5500000000|217.19000244141|1|2021-04-22|15/03/2021|2|2|5000000000|5000000000|223.42999267578|1|2021-01-21|15/12/2020|2.36|2.36|5140000000|5140000000|218.17999267578|1|2020-10-22|15/09/2020|2.01|2.01|4920000000|4920000000|199.47999572754|1
2025-04-06 09:48:41|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|UAL|USD|Industrials|Passenger Transportation Services|United States|US9100471096|107300|United Airlines Holdings Inc|18.88B|18880000000|57.67|8284034|33.53|-116|52-58.87|60.23|327339564|1.41|6.01|57.06B|57060000000|9.58|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|114.47|24|145|39|48|4|45|0.0019|0.0228|0.0048|-0.7567|0.0455|3.618|0.5551|2025-07-16|15/06/2025||4.76||16000000000|57.669998168945|1|2025-04-15|15/03/2025||0.7733||13370000000|57.669998168945|1|2025-01-21|15/12/2024|3.26|2.93|14700000000|14340000000|107.37999725342|1|2024-10-15|15/09/2024|3.33|3.13|14840000000|14770000000|63.529998779297|1|2024-07-17|15/06/2024|4.14|3.98|15000000000|15110000000|47.069999694824|1|2024-04-16|15/03/2024|-0.15|-0.57|12540000000|12460000000|41.040000915527|1|2024-01-22|15/12/2023|2|1.7|13630000000|13550000000|38.819999694824|1|2023-10-17|15/09/2023|3.65|3.41|14480000000|14430000000|39.529998779297|1|2023-07-19|15/06/2023|5.03|3.98|14200000000|13900000000|54.790000915527|1|2023-04-18|15/03/2023|-0.63|-0.74|11400000000|11430000000|42.380001068115|1|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000|51.650001525879|1|2022-10-18|15/09/2022|2.81|2.81|12880000000|12880000000|36.099998474121|1|2022-07-20|15/06/2022|1.43|1.43|12110000000|12110000000|41.470001220703|1|2022-04-20|15/03/2022|-4.24|-4.24|7570000000|7570000000|45.950000762939|1|2022-01-19|15/12/2021|-1.6|-1.6|8190000000|8190000000|45.610000610352|1|2021-10-19|15/09/2021|-1.02|-1.58|7750000000|7640000000|47.169998168945|1|2021-07-20|15/06/2021|-3.91|-3.96|5470000000|5350000000|43.459999084473|1|2021-04-19|15/03/2021|-7.5|-7.08|3220000000|3260000000|55.869998931885|1|2021-01-20|15/12/2020|-7|-6.62|3410000000|3420000000|44.75|1|2020-10-14|15/09/2020|-8.16|-7.53|2490000000|2500000000|35.259998321533|1
2025-04-06 09:48:49|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|UPS|USD|Industrials|Freight \u0026 Logistics Services|United States|US9113121068|372180|United Parcel Service Inc|82.81B|82810000000|97.71|6562279|-35.45|-153.42|96.57-100.59|100.12|847531974|0.93|14.5|91.07B|91070000000|6.76|6.56|6.71|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|130.43|34|179|82|48|4|45|-0.0087|0.0129|-0.0015|0.0512|0.0183|17.5891|1.4447|2025-07-29|15/06/2025||1.84||21370000000|97.709999084473|1|2025-04-29|15/03/2025||1.44||21220000000|97.709999084473|1|2025-01-30|15/12/2024|2.75|2.52|25300000000|25410000000|133.7799987793|1|2024-10-24|15/09/2024|1.76|1.63|22200000000|22080000000|131.41000366211|1|2024-07-23|15/06/2024|1.79|2|21800000000|22170000000|145.17999267578|1|2024-04-23|15/03/2024|1.43|1.31|21700000000|21840000000|145.36000061035|1|2024-01-30|15/12/2023|2.47|2.46|24900000000|25400000000|158.02000427246|1|2023-10-26|15/09/2023|1.57|1.53|21100000000|21500000000|146.92999267578|1|2023-08-08|15/06/2023|2.54|2.5|22100000000|23020000000|182.14999389648|1|2023-04-25|15/03/2023|2.2|2.21|22900000000|23020000000|195.85000610352|1|2023-01-31|15/12/2022|3.62|3.62|27030000000|27030000000|176.9700012207|1|2022-10-25|15/09/2022|2.99|2.99|24590000000|24160000000|167.55000305176|1|2022-07-26|15/06/2022|3.29|3.29|24770000000|24770000000|187.91000366211|1|2022-04-26|15/03/2022|3.05|3.05|24380000000|24380000000|189.63999938965|1|2022-02-01|15/12/2021|3.59|3.59|27850000000|27770000000|202.21000671387|1|2021-10-26|15/09/2021|2.71|2.71|23110000000|23180000000|203.89999389648|1|2021-07-27|15/06/2021|3.06|3.06|23420000000|23420000000|209.86000061035|1|2021-04-27|15/03/2021|2.77|2.77|22910000000|22910000000|175.80999755859|1|2021-02-02|15/12/2020|2.66|2.66|24750000000|24900000000|156.25999450684|1|2020-10-28|15/09/2020|2.28|2.28|21190000000|21240000000|170.83999633789|1
2025-04-06 09:48:58|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|URI|USD|Industrials|Professional \u0026 Commercial Services|United States|US9113631090|27900|United Rentals Inc|36.88B|36880000000|564.57|706657|-20.13|-896.98|544.32-583.31|591.17|65332089|1.68|14.58|15.35B|15350000000|38.81|7.16|1.27|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|788.95|24|1238|535|48|4|45|0.0124|0.0725|0.0184|0.0855|0.0289|12.3031|1.558|2025-07-23|15/06/2025||10.95||3910000000|564.57000732422|1|2025-04-23|15/03/2025||8.96||3610000000|564.57000732422|1|2025-01-29|15/12/2024|11.59|11.75|4100000000|3930000000|766.95001220703|1|2024-10-23|15/09/2024|11.8|12.56|3990000000|4010000000|847.46002197266|1|2024-07-24|15/06/2024|10.7|10.55|3770000000|3770000000|743.94000244141|1|2024-04-24|15/03/2024|9.15|8.37|3490000000|3440000000|661.32000732422|1|2024-01-24|15/12/2023|11.26|10.7|3730000000|3630000000|578.07000732422|1|2023-10-25|15/09/2023|11.73|11.23|3770000000|3690000000|406.35000610352|1|2023-07-26|15/06/2023|9.88|9.01|3550000000|3450000000|450.2200012207|1|2023-04-26|15/03/2023|7.95|8.01|3290000000|3160000000|377.64001464844|1|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000|393.79998779297|1|2022-10-26|15/09/2022|9.27|9.27|3050000000|3050000000|294.94000244141|1|2022-07-27|15/06/2022|7.86|7.86|2770000000|2770000000|276.20999145508|1|2022-04-27|15/03/2022|5.73|5.73|2520000000|2520000000|302.26000976562|1|2022-01-26|15/12/2021|7.39|7.39|2780000000|2780000000|308.39999389648|1|2021-10-27|15/09/2021|6.58|6.8|2600000000|2580000000|357.19000244141|1|2021-07-28|15/06/2021|4.66|4.87|2290000000|2230000000|326.75|1|2021-04-28|15/03/2021|3.45|3.09|2060000000|2000000000|324.82000732422|1|2021-01-27|15/12/2020|5.04|4.26|2280000000|2170000000|248.21000671387|1|2020-10-28|15/09/2020|5.4|4.34|2190000000|2160000000|174.80999755859|1
2025-04-06 09:49:07|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|UHS|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US9139031002|87500||11.34B|11340000000|174.53|812422|0.63|-243.25|173.62-185.21|188.73|65001976|1.32|10.57|15.83B|15830000000|17.16|0.8|0.46|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|228.65|19|280|186.41|48|4|45|-0.0001|0.1264|0.0193|0.059|0.0184|14.2473|0.7376|2025-07-28|15/06/2025||5.04||4240000000|174.5299987793|1|2025-04-28|15/03/2025||4.36||4160000000|174.5299987793|1|2025-02-26|15/12/2024|4.92|4.14|4110000000|4010000000|189.00999450684|1|2024-10-24|15/09/2024|3.71|3.72|3960000000|3900000000|234.16000366211|1|2024-07-24|15/06/2024|4.31|3.3|3910000000|3860000000|185.30000305176|1|2024-04-24|15/03/2024|3.7|3.12|3840000000|3780000000|164.91000366211|1|2024-02-27|15/12/2023|3.13|2.89|3700000000|3660000000|164.33000183105|1|2023-10-25|15/09/2023|2.55|2.37|3560000000|3540000000|124.5299987793|1|2023-07-25|15/06/2023|2.53|2.43|3550000000|3500000000|148.32000732422|1|2023-04-25|15/03/2023|2.34|2.19|3470000000|3450000000|140.69999694824|1|2023-02-27|15/12/2022|3.02|2.96|3450000000|3400000000|146.91999816895|1|2022-10-25|15/09/2022|2.54|2.54|3340000000|3340000000|93.050003051758|1|2022-07-25|15/06/2022|2.2|2.2|3320000000|3320000000|110.98999786377|1|2022-04-25|15/03/2022|2.15|2.15|3290000000|3290000000|132.92999267578|1|2022-02-24|15/12/2021|2.95|2.95|3280000000|3280000000|133.32000732422|1|2021-10-25|15/09/2021|2.67|2.75|3160000000|3100000000|135.61999511719|1|2021-07-26|15/06/2021|3.76|2.69|3200000000|3020000000|152.66999816895|1|2021-04-26|15/03/2021|2.44|2.27|3010000000|2940000000|145.50999450684|1|2021-02-25|15/12/2020|3.59|2.79|3090000000|2990000000|137.94000244141|1|2020-10-29|15/09/2020|2.88|1.92|2910000000|2780000000|106.37000274658|1
2025-04-06 09:49:16|00472|8174|/equities/unum-group|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|0|0|0.0223|-0.0001|0|0|0|0|2025-07-29|15/06/2025||2.26||3360000000|||2025-04-29|15/03/2025||2.18||3340000000|||2025-02-04|15/12/2024|2.03|2.14|3240000000|3290000000|||2024-10-29|15/09/2024|2.13|2.1|3220000000|3260000000|||2024-07-30|15/06/2024|2.16|2.02|3230000000|3230000000|||2024-04-30|15/03/2024|2.12|1.97|3200000000|3200000000|||2024-01-30|15/12/2023|1.79|1.86|3150000000|3140000000|||2023-10-31|15/09/2023|1.94|1.92|3090000000|3110000000|||2023-08-01|15/06/2023|2.06|1.86|3110000000|3080000000|||2023-05-02|15/03/2023|1.87|1.65|3040000000|3050000000|||2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000|||2022-11-01|15/09/2022|1.51|1.42|2960000000|3000000000|||2022-08-02|15/06/2022|1.91|1.91|3040000000|3040000000|||2022-05-05|15/03/2022|1.36|1.36|2980000000|2980000000|||2022-02-01|15/12/2021|0.89|0.89|2980000000|2980000000|||2021-11-02|15/09/2021|1.03|1.03|2970000000|2970000000|||2021-08-03|15/06/2021|1.39|1.39|2990000000|2990000000|||2021-05-05|15/03/2021|1.04|1.04|3070000000|3070000000|||2021-02-04|15/12/2020|1.15|1.15|4270000000|4270000000|||2020-10-27|15/09/2020|1.21|1.21|3000000000|3000000000||
2025-04-06 09:49:26|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|VLO|USD|Energy|Oil \u0026 Gas|United States|US91913Y1001|9898|Valero Energy Corporation|32.92B|32920000000|104.69|3500726|-42.91|-183.38|102.6-111.3|114.29|314460668|1.34|12.31|123.97B|123970000000|8.58|4.52|4.32|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|149.26|20|174|124|49|4|46|0.007|0.0948|0.0853|0.1139|0.0134|13.6098|0.2435|2025-07-24|15/06/2025||2.67||29800000000|104.69000244141|1|2025-04-24|15/03/2025||0.8024||28840000000|104.69000244141|1|2025-01-30|15/12/2024|0.64|0.43|30760000000|30360000000|139.47999572754|1|2024-10-24|15/09/2024|1.14|0.98|38880000000|31170000000|132.88999938965|1|2024-07-25|15/06/2024|2.71|2.99|34490000000|32850000000|148.82000732422|1|2024-04-25|15/03/2024|3.82|3.2|31760000000|31970000000|167|1|2024-01-25|15/12/2023|3.55|2.99|35410000000|35910000000|130.14999389648|1|2023-10-26|15/09/2023|7.49|7.47|38400000000|38560000000|126.86000061035|1|2023-07-27|15/06/2023|5.4|5.03|34510000000|34600000000|126.18000030518|1|2023-04-27|15/03/2023|8.27|6.94|36440000000|34590000000|116.63999938965|1|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000|143.35000610352|1|2022-10-25|15/09/2022|7.14|7.14|42290000000|42290000000|129.2200012207|1|2022-07-28|15/06/2022|11.36|11.36|51640000000|51640000000|111.5|1|2022-04-26|15/03/2022|2.31|2.31|38540000000|38540000000|100.87999725342|1|2022-01-27|15/12/2021|2.47|2.47|35900000000|35900000000|81.300003051758|1|2021-10-21|15/09/2021|1.22|1.22|29520000000|29520000000|81.040000915527|1|2021-07-29|15/06/2021|0.48|0.48|27750000000|27750000000|67.300003051758|1|2021-04-22|15/03/2021|-1.73|-1.73|20810000000|20810000000|70.300003051758|1|2021-01-28|15/12/2020|-1.06|-1.06|16600000000|16600000000|58.729999542236|1|2020-10-22|15/09/2020|-1.16|-1.16|15810000000|15810000000|40.540000915527|1
2025-04-06 09:49:34|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|VTR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US92276F1003|498|Ventas Inc|28.64B|28640000000|65.51|3119372|52.03|-71.36|65.21-69.34|69.6|437139980|1.4|330.2|4.89B|4890000000|0.2|1.92|2.93|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|75.95|20|93|65|48|4|45|0.0101|0.6019|0.0414|1.2824|0.0234|62.2709|6.4733|2025-07-31|15/06/2025||0.134||1350000000|65.51000213623|1|2025-05-01|15/03/2025||0.094||1320000000|65.51000213623|1|2025-02-12|15/12/2024|0.13|0.06|1290000000|1260000000|59.569999694824|1|2024-10-30|15/09/2024|0.05|-0.02|1240000000|1210000000|66.029998779297|1|2024-08-01|15/06/2024|0.05|0.04|1200000000|1190000000|54.439998626709|1|2024-05-01|15/03/2024|-0.04|-0.3|1200000000|1160000000|44.279998779297|1|2024-02-14|15/12/2023|-0.23|-0.16|1160000000|1150000000|44.470001220703|1|2023-11-02|15/09/2023|0.75|0.74|1150000000|1120000000|42.779998779297|1|2023-08-03|15/06/2023|0.75|0.02|1100000000|1090000000|48.479999542236|1|2023-05-08|15/03/2023|0.04|-0.1|1080000000|1040000000|47.849998474121|1|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000|51.880001068115|1|2022-11-03|15/09/2022|0.00|0.025|1040000000|1040000000|37.369998931885|1|2022-08-04|15/06/2022|-0.11|-0.11|1020000000|1020000000|51.560001373291|1|2022-05-05|15/03/2022|0.1|0.1|1020000000|1020000000|57.75|1|2022-02-17|15/12/2021|-0.1|-0.1|1020000000|1020000000|52.419998168945|1|2021-11-05|15/09/2021|0.16|0.0543|976080000|921100000|52.790000915527|1|2021-08-06|15/06/2021|0.23|-0.0788|919190000|900560000|59.979999542236|1|2021-05-07|15/03/2021|-0.15|0.02|910290000|889020000|54.009998321533|1|2021-02-18|15/12/2020|0.29|0.0756|921170000|914400000|50.639999389648|1|2020-11-06|15/09/2020|0.03|-0.0771|918940000|903610000|41.119998931885|1
2025-04-06 09:49:45|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|VFC|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US9182041080|24000|VF Corporation|4.5B|4500000000|11.56|8341523|-15.99|-29.02|10.07-12.1|11.68|389573366|1.48|-67.09|10.15B|10150000000|-0.37|0.36|3.11|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.77|24|40|15|46|4|43|-0.0107|-0.2937|-0.0041|-0.0971|0.0412|25.9886|1.9698|2025-07-24|15/06/2025||-0.2213||1760000000|11.560000419617|1|2025-05-21|15/03/2025||-0.1433||2170000000|11.560000419617|1|2025-01-29|15/12/2024|0.62|0.33|2830000000|2750000000|26.590000152588|1|2024-10-28|15/09/2024|0.6|0.38|2760000000|2730000000|16.729999542236|1|2024-08-06|15/06/2024|-0.33|-0.37|1910000000|1850000000|16.069999694824|1|2024-05-22|15/03/2024|-0.32|0.02|2370000000|2420000000|12.460000038147|1|2024-02-06|15/12/2023|0.57|0.79|2960000000|3250000000|16.530000686646|1|2023-10-30|15/09/2023|0.63|0.65|3000000000|2990000000|16.89999961853|1|2023-08-01|15/06/2023|-0.15|-0.11|2100000000|2070000000|19.809999465942|1|2023-05-23|15/03/2023|0.17|0.14|2740000000|2720000000|19.559999465942|1|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000|28.659999847412|1|2022-10-26|15/09/2022|0.73|0.73|3080000000|3080000000|28.629999160767|1|2022-07-28|15/06/2022|0.09|0.09|2260000000|2260000000|46.860000610352|1|2022-05-19|15/03/2022|0.45|0.45|2820000000|2820000000|45.970001220703|1|2022-01-28|15/12/2021|1.35|1.35|3620000000|3620000000|67.349998474121|1|2021-10-22|15/09/2021|1.11|1.11|3200000000|3200000000|74.069999694824|1|2021-07-30|15/06/2021|0.27|0.27|2190000000|2190000000|84.550003051758|1|2021-05-21|15/03/2021|0.27|0.27|2580000000|2580000000|84.819999694824|1|2021-01-27|15/12/2020|0.93|0.93|2970000000|2970000000|85.129997253418|1|2020-10-16|15/09/2020|0.67|0.67|2610000000|2610000000|77.73999786377|1
2025-04-06 09:49:55|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|PARA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US92556H2067|18600|Paramount Global Class B|7.89B|7890000000|11.07|2634988|-7.52|-14.53|10.87-11.33|11.48|670710316|1.62|-1.23|29.21B|29210000000|-9.36|0.2|1.81|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|12.81|24|20|9|49|4|46|-0.0223|0.211|0.0127|0.3196|0.0301|14.9567|1.6354|2025-07-31|15/06/2025||0.449||7060000000|11.069999694824|1|2025-04-30|15/03/2025||0.2743||7120000000|11.069999694824|1|2025-02-26|15/12/2024|0.11|0.2|7980000000|8110000000|11.5|1|2024-11-08|15/09/2024|0.49|0.24|6730000000|6940000000|11.529999732971|1|2024-08-08|15/06/2024|0.54|0.12|6810000000|7230000000|10.460000038147|1|2024-04-29|15/03/2024|0.62|0.36|7690000000|7730000000|11.909999847412|1|2024-02-28|15/12/2023|0.04|-0.01|7640000000|7840000000|11.25|1|2023-11-02|15/09/2023|0.3|0.11|7130000000|7130000000|10.800000190735|1|2023-08-07|15/06/2023|0.1|-0.00|7620000000|7440000000|15.630000114441|1|2023-05-04|15/03/2023|0.09|0.17|7270000000|7420000000|22.889999389648|1|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000|24.540000915527|1|2022-11-02|15/09/2022|0.39|0.45|6920000000|7100000000|19.170000076294|1|2022-08-04|15/06/2022|0.64|0.64|7780000000|7780000000|25.040000915527|1|2022-05-03|15/03/2022|0.6|0.6|7330000000|7330000000|30.270000457764|1|2022-02-15|15/12/2021|0.26|0.26|8000000000|8000000000|35.029998779297|1|2021-11-04|15/09/2021|0.76|0.76|6610000000|6610000000|37.549999237061|1|2021-08-05|15/06/2021|0.97|0.97|6560000000|6560000000|38.790000915527|1|2021-05-06|15/03/2021|1.52|1.52|7410000000|7410000000|39.099998474121|1|2021-02-24|15/12/2020|1.04|1.04|6870000000|6870000000|64.370002746582|1|2020-11-06|15/09/2020|0.91|0.91|6120000000|6120000000|31.290000915527|1
2025-04-06 09:50:06|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|VTRS|USD|Healthcare|Pharmaceuticals|United States|US92556V1061|32000|Viatris Inc|9.1B|9100000000|7.62|13435944|-35.42|-13.55|7.59-8.14|8.16|1193688749|0.92|-17.12|14.74B|14740000000|-0.53|0.48|6.3|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.16|9|14.1|10|47|4|45|-0.0071|-0.1033|-0.017|-0.0765|0.0205|7.8511|3.2464|2025-05-08|15/03/2025||0.5149||3330000000|7.6199998855591|1|2025-02-27|15/12/2024|0.54|0.58|3520000000|3620000000|11.239999771118|1|2024-11-07|15/09/2024|0.75|0.68|3750000000|3720000000|11.609999656677|1|2024-08-08|15/06/2024|0.69|0.68|3800000000|3780000000|11.359999656677|1|2024-05-09|15/03/2024|0.67|0.67|3660000000|3700000000|11.810000419617|1|2024-02-28|15/12/2023|-0.64|0.65|3840000000|3880000000|13.229999542236|1|2023-11-07|15/09/2023|0.27|0.74|3940000000|4000000000|9.210000038147|1|2023-08-07|15/06/2023|0.22|0.71|3900000000|3860000000|10.590000152588|1|2023-05-08|15/03/2023|0.19|0.69|3730000000|3800000000|9.2799997329712|1|2023-02-27|15/12/2022|0.83|0.72|3870000000|3980000000|11.510000228882|1|2022-11-07|15/09/2022|0.29|0.84|4070000000|4140000000|9.6999998092651|1|2022-08-08|15/06/2022|0.8753|0.88|4120000000|4120000000|9.7299995422363|1|2022-05-09|15/03/2022|0.9276|0.93|4190000000|4190000000|9.9499998092651|1|2022-02-28|15/12/2021|0.8035|0.8|4340000000|4340000000|14.539999961853|1|2021-11-08|15/09/2021|0.9889|0.99|4540000000|4540000000|13.729999542236|1|2021-08-09|15/06/2021|0.9767|0.98|4580000000|4580000000|14.25|1|2021-05-10|15/03/2021|0.9239|0.92|4430000000|4430000000|14.079999923706|1|2021-03-03|15/12/2020|0.76|0.94|3620000000|3980000000|14.289999961853|1|2020-11-06|15/09/2020|1.31|1.31|2970000000|2970000000|15.140000343323|1|2020-08-06|15/06/2020|1.11|1.11|2730000000|2730000000|16.89999961853|1
2025-04-06 09:50:14|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|VNO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9290421091|2996|Vornado Realty Trust|6.3B|6300000000|33|1374244|20.61|-46.63|31.16-33.83|33.92|190846580|1.61|840.5|1.9B|1900000000|0.04|0.74|2.24|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|39.21|14|48|28|49|4|46|-0.0003|0.8253|0.0435|2.0332|-0.0072|62.8059|4.8885|2025-08-04|15/06/2025||-0.045||461630000|33|1|2025-05-05|15/03/2025||0.14||454500000|33|1|2025-02-10|15/12/2024|0.61|-0.02|457790000|448210000|42.959999084473|1|2024-11-04|15/09/2024|-0.1|-0.05|443260000|445070000|41.229999542236|1|2024-08-05|15/06/2024|0.18|-0.06|450270000|439280000|28.489999771118|1|2024-05-06|15/03/2024|-0.05|-0.05|436380000|436380000|26.229999542236|1|2024-02-12|15/12/2023|0.04|0.01|441890000|453820000|26.450000762939|1|2023-10-30|15/09/2023|0.07|0.08|450990000|453790000|19.530000686646|1|2023-07-31|15/06/2023|0.14|0.1|472360000|441760000|22.14999961853|1|2023-05-01|15/03/2023|0.01|-0.02|445920000|453280000|15.010000228882|1|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000|23.129999160767|1|2022-10-31|15/09/2022|0.81|0.1399|457400000|449180000|23.799999237061|1|2022-08-01|15/06/2022|0.19|0.19|453490000|453490000|30.389999389648|1|2022-05-02|15/03/2022|0.16|0.16|442130000|442130000|38.709999084473|1|2022-02-14|15/12/2021|0.12|0.12|421080000|421080000|41.310001373291|1|2021-11-01|15/09/2021|0.14|0.2547|409210000|380620000|42.630001068115|1|2021-08-02|15/06/2021|0.14|0.2056|378940000|378740000|43.5|1|2021-05-03|15/03/2021|0.06|0.0833|379980000|384840000|45.75|1|2021-02-16|15/12/2020|0.01|-0.0748|376430000|364990000|38.389999389648|1|2020-11-02|15/09/2020|-0.09|0.8529|363960000|362490000|30.729999542236|1
2025-04-06 09:50:22|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|VMC|USD|Basic Materials|Construction Materials|United States|US9291601097|11971|Vulcan Materials Company|30.48B|30480000000|230.74|1074846|-14.59|-298.31|225.13-235.82|237.18|132101184|0.8|33.19|7.42B|7420000000|6.95|1.96|0.85|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|297.96|24|343|184.78|49|4|46|0.0118|0.0243|0.0113|-0.0588|0.0343|38.6037|3.8|2025-07-31|15/06/2025||2.67||2240000000|230.74000549316|1|2025-05-01|15/03/2025||0.7935||1660000000|230.74000549316|1|2025-02-18|15/12/2024|2.17|1.78|1850000000|1810000000|270.45999145508|1|2024-10-30|15/09/2024|2.22|2.33|2000000000|2020000000|259.54998779297|1|2024-08-06|15/06/2024|2.35|2.49|2010000000|2050000000|257.42999267578|1|2024-05-02|15/03/2024|0.8|0.75|1550000000|1510000000|259.73001098633|1|2024-02-16|15/12/2023|1.46|1.39|1830000000|1840000000|242.46000671387|1|2023-10-26|15/09/2023|2.29|2.28|2190000000|2160000000|203.36999511719|1|2023-08-03|15/06/2023|2.29|1.92|2110000000|2050000000|223.08000183105|1|2023-05-04|15/03/2023|0.95|0.61|1650000000|1570000000|178.61999511719|1|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000|195.44999694824|1|2022-11-02|15/09/2022|1.78|1.73|2090000000|2010000000|164.78999328613|1|2022-08-04|15/06/2022|1.53|1.53|1950000000|1950000000|166.25|1|2022-05-04|15/03/2022|0.73|0.73|1540000000|1540000000|176.92999267578|1|2022-02-16|15/12/2021|1.25|1.25|1610000000|1610000000|189.11000061035|1|2021-11-04|15/09/2021|1.54|1.54|1520000000|1520000000|195|1|2021-08-04|15/06/2021|1.57|1.57|1360000000|1360000000|180.85000610352|1|2021-05-04|15/03/2021|0.69|0.69|1070000000|1070000000|179.67999267578|1|2021-02-16|15/12/2020|1.07|1.07|1180000000|1180000000|164.5|1|2020-11-05|15/09/2020|1.56|1.56|1310000000|1310000000|136.36000061035|1
2025-04-06 09:50:34|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|WM|USD|Industrials|Professional \u0026 Commercial Services|United States|US94106L1098|61700|Waste Management Inc|90.61B|90610000000|225.2|1706428|8.83|-239.32|225.06-236.47|236.83|402332424|0.79|33.15|22.06B|22060000000|6.84|3.3|1.47|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|235.52|21|274|191|49|4|46|0.0088|0.0166|0.0035|0.0357|0.0124|25.2389|2.595|2025-07-29|15/06/2025||1.9||6400000000|225.19999694824|1|2025-04-28|15/03/2025||1.69||6150000000|225.19999694824|1|2025-01-29|15/12/2024|1.7|1.82|5890000000|5670000000|213.64999389648|1|2024-10-28|15/09/2024|1.96|1.88|5610000000|5510000000|206.80000305176|1|2024-07-24|15/06/2024|1.82|1.83|5400000000|5430000000|218.72999572754|1|2024-04-24|15/03/2024|1.75|1.5|5160000000|5210000000|208.7799987793|1|2024-02-12|15/12/2023|1.74|1.74|5220000000|5220000000|188.86000061035|1|2023-10-24|15/09/2023|1.63|1.61|5200000000|5270000000|155.96000671387|1|2023-07-25|15/06/2023|1.51|1.54|5120000000|5230000000|171.80000305176|1|2023-04-26|15/03/2023|1.31|1.31|4890000000|4890000000|165.57000732422|1|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000|154.72999572754|1|2022-10-26|15/09/2022|1.56|1.56|5080000000|5080000000|165.05000305176|1|2022-07-27|15/06/2022|1.44|1.44|5030000000|5030000000|155.00999450684|1|2022-04-26|15/03/2022|1.29|1.29|4660000000|4660000000|155.96000671387|1|2022-02-02|15/12/2021|1.26|1.26|4680000000|4680000000|149.75999450684|1|2021-10-26|15/09/2021|1.26|1.35|4670000000|4550000000|161.14999389648|1|2021-07-27|15/06/2021|1.27|1.19|4480000000|4240000000|146.69000244141|1|2021-04-27|15/03/2021|1.06|1.01|4110000000|4040000000|133.92999267578|1|2021-02-18|15/12/2020|1.13|1.09|4070000000|3970000000|112.20999908447|1|2020-11-02|15/09/2020|1.09|1.02|3860000000|3730000000|107.91000366211|1
2025-04-06 09:50:44|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|WAT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US9418481035|7600|Waters Corporation|19.3B|19300000000|324.92|495997|-3.28|-423.56|321.4-342.85|345.12|59410941|1.01|30.34|2.96B|2960000000|10.75|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|401.94|22|460|340|49|4|46|0.0004|0.051|0.0152|0.086|0.0278|25.4811|5.2522|2025-08-05|15/06/2025||2.93||738850000|324.92001342773|1|2025-05-06|15/03/2025||2.22||655330000|324.92001342773|1|2025-02-12|15/12/2024|4.1|4.03|873000000|856840000|405.29000854492|1|2024-11-01|15/09/2024|2.93|2.68|740000000|713010000|323.10998535156|1|2024-07-31|15/06/2024|2.63|2.57|709000000|700090000|327.66000366211|1|2024-05-07|15/03/2024|2.21|2.09|637000000|635570000|319.85998535156|1|2024-02-06|15/12/2023|3.62|3.56|819000000|815500000|324.85000610352|1|2023-11-07|15/09/2023|2.84|2.56|712000000|723820000|252.14999389648|1|2023-08-02|15/06/2023|2.8|2.58|741000000|733450000|274.39999389648|1|2023-05-09|15/03/2023|2.49|2.62|685000000|697940000|296.5|1|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000|339.32000732422|1|2022-11-01|15/09/2022|2.64|2.58|708560000|680730000|299.17001342773|1|2022-08-02|15/06/2022|2.75|2.75|714320000|714320000|365.54998779297|1|2022-05-03|15/03/2022|2.8|2.8|690570000|690570000|302.38000488281|1|2022-02-01|15/12/2021|3.67|3.67|836450000|836450000|320.11999511719|1|2021-11-02|15/09/2021|2.66|2.36|659230000|654620000|364.60000610352|1|2021-08-03|15/06/2021|2.6|2.29|681650000|624470000|388.85000610352|1|2021-05-05|15/03/2021|2.29|1.57|608550000|525320000|299.75|1|2021-02-02|15/12/2020|3.65|2.88|786660000|713220000|268.80999755859|1|2020-10-27|15/09/2020|2.16|1.93|593780000|546470000|220.30999755859|1
2025-04-06 09:50:52|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|WEC|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US92939U1060|7017|WEC Energy Group Inc|33.16B|33159999999.999996|104.36|2422034|30|-111|103.52-109.59|108.53|317752123|0.44|21.66|8.6B|8600000000|4.83|3.57|3.42|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|104.27|18|115|93|49|4|46|-0.0019|0.0592|-0.0287|0.13|0.0443|22.3163|3.2896|2025-08-05|15/06/2025||0.8066||1910000000|104.36000061035|1|2025-05-06|15/03/2025||1.97||2870000000|104.36000061035|1|2025-02-04|15/12/2024|1.43|1.47|2280000000|2560000000|100.44999694824|1|2024-10-31|15/09/2024|0.82|0.7|1860000000|1930000000|96.029998779297|1|2024-07-31|15/06/2024|0.67|0.63|1770000000|1870000000|85.599998474121|1|2024-05-01|15/03/2024|1.97|1.91|2680000000|2930000000|82.639999389648|1|2024-02-01|15/12/2023|1.1|1.1|2220000000|2640000000|80.76000213623|1|2023-10-31|15/09/2023|1|0.9|1960000000|2020000000|81.599998474121|1|2023-08-01|15/06/2023|0.92|0.85|1830000000|2050000000|89.860000610352|1|2023-05-01|15/03/2023|1.61|1.61|2900000000|2810000000|96.169998168945|1|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000|94.900001525879|1|2022-11-01|15/09/2022|0.96|0.86|2000000000|1820000000|91.330001831055|1|2022-08-02|15/06/2022|0.91|0.91|2130000000|2130000000|103.88999938965|1|2022-05-02|15/03/2022|1.79|1.79|2910000000|2910000000|100.05000305176|1|2022-02-03|15/12/2021|0.71|0.71|2200000000|2200000000|96.120002746582|1|2021-11-02|15/09/2021|0.92|0.7916|1750000000|1680000000|90.339996337891|1|2021-08-03|15/06/2021|0.87|0.7914|1680000000|1610000000|94.699996948242|1|2021-05-03|15/03/2021|1.61|1.47|2690000000|2370000000|97.169998168945|1|2021-02-04|15/12/2020|0.76|0.7319|1930000000|2110000000|87.220001220703|1|2020-11-03|15/09/2020|0.84|0.7608|1650000000|1650000000|103.13999938965|1
2025-04-06 09:51:01|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|WFC|USD|Financials|Banking Services|United States|US9497461015|217000|Wells Fargo \u0026 Company|199.11B|199110000000|60.98|16472486|6.24|-81.5|59.71-63.57|65.67|3265158825|1.16|11.22|90.78B|90780000000|5.43|1.6|2.62|2025-04-11 00:00:00|2025-04-11|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|81.5|23|92|65|48|4|45|-0.001|0.0764|0.0447|-1.5083|-0.0004|26.9978|1.8902|2025-07-15|15/06/2025||1.47||21040000000|60.979999542236|1|2025-04-11|15/03/2025||1.23||20750000000|60.979999542236|1|2025-01-15|15/12/2024|1.42|1.34|20380000000|20490000000|71.190002441406|1|2024-10-11|15/09/2024|1.42|1.28|20370000000|20390000000|57.75|1|2024-07-12|15/06/2024|1.33|1.28|20690000000|20220000000|60.159999847412|1|2024-04-12|15/03/2024|1.2|1.07|20860000000|20180000000|56.689998626709|1|2024-01-12|15/12/2023|0.86|0.97|20480000000|20360000000|49.040000915527|1|2023-10-13|15/09/2023|1.48|1.24|20860000000|20110000000|39.740001678467|1|2023-07-14|15/06/2023|1.25|1.18|20530000000|20100000000|43.709999084473|1|2023-04-14|15/03/2023|1.23|1.12|20730000000|20120000000|39.659999847412|1|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000|42.830001831055|1|2022-10-14|15/09/2022|0.85|0.85|19510000000|19510000000|42.380001068115|1|2022-07-15|15/06/2022|0.74|0.74|17030000000|17030000000|38.740001678467|1|2022-04-14|15/03/2022|0.88|0.88|17590000000|17590000000|48.540000915527|1|2022-01-14|15/12/2021|1.38|1.38|20860000000|20860000000|56|1|2021-10-14|15/09/2021|1.17|0.9956|18830000000|18270000000|46.049999237061|1|2021-07-14|15/06/2021|1.38|0.9752|20270000000|17760000000|43.229999542236|1|2021-04-14|15/03/2021|1.05|0.7021|18060000000|17520000000|39.790000915527|1|2021-01-15|15/12/2020|0.64|0.6|17930000000|18120000000|34.75|1|2020-10-14|15/09/2020|0.42|0.4463|18860000000|18020000000|24.739999771118|1
2025-04-06 09:51:09|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|WELL|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US95040Q1040|685|Welltower Inc|91.89B|91890000000|143.29|3100540|56.16|-158.55|142.98-152.91|152.43|641308062|1.19|91.28|7.99B|7990000000|1.58|2.68|1.87|2025-04-28 00:00:00|2025-04-28|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|165.16|19|242|127|49|4|46|0.0128|0.2435|0.047|-1.6638|0.0161|41.6254|10.1091|2025-08-04|15/06/2025||0.4599||2420000000|143.28999328613|1|2025-04-28|15/03/2025||0.4005||2340000000|143.28999328613|1|2025-02-11|15/12/2024|0.19|0.41|2250000000|2120000000|143.11000061035|1|2024-10-28|15/09/2024|0.73|0.38|2060000000|1950000000|130.19999694824|1|2024-07-29|15/06/2024|0.42|0.34|1820000000|1890000000|109.7799987793|1|2024-04-29|15/03/2024|0.22|0.25|1860000000|1810000000|94.339996337891|1|2024-02-13|15/12/2023|0.15|0.26|1750000000|1720000000|87.550003051758|1|2023-10-30|15/09/2023|0.24|0.19|1660000000|1630000000|81.349998474121|1|2023-07-31|15/06/2023|0.2|0.16|1670000000|1580000000|81.01000213623|1|2023-05-02|15/03/2023|0.05|0.13|1560000000|1520000000|78.26000213623|1|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000|75.75|1|2022-11-07|15/09/2022|-0.01|-0.01|1470000000|1470000000|60.950000762939|1|2022-08-09|15/06/2022|0.2|0.2|1470000000|1470000000|81.599998474121|1|2022-05-10|15/03/2022|0.14|0.14|1400000000|1400000000|87.059997558594|1|2022-02-15|15/12/2021|0.13|0.13|1310000000|1310000000|79.669998168945|1|2021-11-04|15/09/2021|0.42|0.42|1240000000|1240000000|82.819999694824|1|2021-07-29|15/06/2021|0.06|0.06|1140000000|1140000000|87.389999389648|1|2021-04-28|15/03/2021|0.17|0.17|1050000000|1050000000|76.470001220703|1|2021-02-09|15/12/2020|0.39|0.39|1120000000|1120000000|63.209999084473|1|2020-10-28|15/09/2020|0.77|0.77|1040000000|1040000000|54.029998779297|1
2025-04-06 09:51:17|00485|8117|/equities/western-digital|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0137|0.1149|0.0331|0.0192|0.0104|12.4031|0|2025-07-30|15/06/2025||0.9766||3970000000|30.540000915527|1|2025-04-24|15/03/2025||0.7884||3860000000|30.540000915527|1|2025-01-29|15/12/2024|1.77|1.88|4290000000|4280000000|62.869998931885|1|2024-10-24|15/09/2024|1.78|1.71|4100000000|4110000000|66.610000610352|1|2024-07-31|15/06/2024|1.44|1.16|3760000000|3740000000|63.180000305176|1|2024-04-25|15/03/2024|0.63|0.63|3460000000|3460000000|69.550003051758|1|2024-01-25|15/12/2023|-0.69|-1.13|3030000000|2990000000|58.029998779297|1|2023-10-30|15/09/2023|-1.76|-1.91|2750000000|2660000000|38.970001220703|1|2023-07-31|15/06/2023|-1.98|-2.02|2700000000|2530000000|42.029998779297|1|2023-05-08|15/03/2023|-1.37|-1.57|2800000000|2710000000|33.450000762939|1|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000|44.240001678467|1|2022-10-27|15/09/2022|0.2|0.41|3740000000|3640000000|35.279998779297|1|2022-08-05|15/06/2022|1.78|1.78|4530000000|4530000000|49.909999847412|1|2022-04-28|15/03/2022|1.65|1.65|4380000000|4380000000|50.049999237061|1|2022-01-27|15/12/2021|2.3|2.3|4830000000|4830000000|54.580001831055|1|2021-10-28|15/09/2021|2.49|2.45|5050000000|5060000000|55.479999542236|1|2021-08-04|15/06/2021|2.16|1.51|4920000000|4550000000|66.139999389648|1|2021-04-29|15/03/2021|1.02|0.6843|4140000000|3970000000|70.599998474121|1|2021-01-28|15/12/2020|0.69|0.5351|3940000000|3880000000|53.189998626709|1|2020-10-28|15/09/2020|0.65|0.5474|3920000000|3830000000|40.319999694824|1
2025-04-06 09:51:25|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|WU|USD|Industrials|Professional \u0026 Commercial Services|United States|US9598021098|9100|Western Union Co|3.42B|3420000000|10.13|5885693|-24.96|-13.93|9.92-10.51|10.5|337934527|0.88|3.68|4.21B|4210000000|2.75|0.94|9.28|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.93|19|17|9|49|4|46|-0.0109|0.0361|0.0091|0.0168|-0.0036|10.3967|1.1911|2025-07-30|15/06/2025||0.454||1040000000|10.130000114441|1|2025-05-06|15/03/2025||0.4149||999800000|10.130000114441|1|2025-02-04|15/12/2024|0.4|0.43|1100000000|1030000000|10.270000457764|1|2024-10-23|15/09/2024|0.46|0.44|1040000000|1040000000|11.60000038147|1|2024-07-30|15/06/2024|0.44|0.45|1070000000|1060000000|12.880000114441|1|2024-04-24|15/03/2024|0.45|0.41|1050000000|1010000000|13.39999961853|1|2024-02-06|15/12/2023|0.37|0.37|1050000000|1020000000|12.39999961853|1|2023-10-25|15/09/2023|0.43|0.38|1100000000|1040000000|13.279999732971|1|2023-07-26|15/06/2023|0.51|0.39|1170000000|1040000000|12.479999542236|1|2023-05-02|15/03/2023|0.43|0.34|1040000000|998500000|10.869999885559|1|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000|14.039999961853|1|2022-11-01|15/09/2022|0.42|0.39|1100000000|1080000000|13.510000228882|1|2022-08-03|15/06/2022|0.51|0.51|1140000000|1140000000|16.770000457764|1|2022-04-28|15/03/2022|0.51|0.51|1160000000|1160000000|18.60000038147|1|2022-02-10|15/12/2021|0.64|0.64|1280000000|1280000000|18.719999313354|1|2021-11-02|15/09/2021|0.63|0.63|1290000000|1290000000|18.780000686646|1|2021-08-04|15/06/2021|0.48|0.48|1290000000|1290000000|22.739999771118|1|2021-05-04|15/03/2021|0.44|0.44|1210000000|1210000000|25.659999847412|1|2021-02-10|15/12/2020|0.45|0.45|1270000000|1270000000|23.370000839233|1|2020-10-29|15/09/2020|0.57|0.57|1260000000|1260000000|20.260000228882|1
2025-04-06 09:51:36|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|WRK|USD|Basic Materials|Containers \u0026 Packaging|United States|US96145D1054|56100||13.30B|13300000000|51.51|3108911|5.34|-54.83|50.49-52.16|49.75|258148063|0.958|64.63|19.14B|19140000000|0.718|1.21|2.62|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|35|-0.0023|0.1233|-0.0077|0.0541|0.0048|15.8903|20.578|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1|2024-08-01|15/06/2024||0.7422||5080000000|51.509998321533|1|2024-05-02|15/03/2024|0.39|0.24|4730000|4750000000|47.900001525879|1|2024-02-01|15/12/2023|0.2|0.35|4600000000|4800000000|40.259998321533|1|2023-11-09|15/09/2023|0.81|0.75|4990000000|5110000000|37.430000305176|1|2023-08-03|15/06/2023|0.89|0.49|5120000000|5180000000|32.540000915527|1|2023-05-04|15/03/2023|0.77|0.5|5300000000|5240000000|28.89999961853|1|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000|39.240001678467|1|2022-11-10|15/09/2022|1.43|1.44|5400000000|5480000000|34.540000915527|1|2022-08-04|15/06/2022|1.54|1.48|5520000000|5510000000|42.069999694824|1|2022-05-05|15/03/2022|1.17|1.01|5380000000|5080000000|52.759998321533|1|2022-02-03|15/12/2021|0.65|0.6391|4950000000|4950000000|45.860000610352|1|2021-11-09|15/09/2021|1.23|1.15|5090000000|5030000000|49.119998931885|1|2021-08-05|15/06/2021|1|0.9695|4820000000|4710000000|48.740001678467|1|2021-05-05|15/03/2021|0.54|0.6285|4440000000|4520000000|57.830001831055|1|2021-01-28|15/12/2020|0.61|0.5441|4400000000|4400000000|41.810001373291|1|2020-11-05|15/09/2020|0.73|0.6832|4470000000|4350000000|38.509998321533|1|2020-08-04|15/06/2020|0.76|0.44|4240000000|4260000000|27.819999694824|1|2020-05-05|15/03/2020|0.67|0.61|4450000000|4470000000|30.309999465942|1|2020-01-30|15/12/2019|0.58|0.59|4420000000|4380000000|40.610000610352|1
2025-04-06 09:51:48|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|WY|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9621661043|9440|Weyerhaeuser Company|19.05B|19050000000|26.26|3748847|-24.08|-35.08|26.07-27.67|27.43|725578000|1.44|48.57|7.12B|7120000000|0.54|0.84|3.2|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36|11|40|33|48|4|45|-0.0088|-0.0422|-0.0203|0.218|0.0068|39.5529|2.9651|2025-07-25|15/06/2025||0.2321||2010000000|26.260000228882|1|2025-04-24|15/03/2025||0.1296||1810000000|26.260000228882|1|2025-01-30|15/12/2024|0.11|0.05|1710000000|1720000000|30.540000915527|1|2024-10-24|15/09/2024|0.05|-0.01|1680000000|1720000000|31.85000038147|1|2024-07-25|15/06/2024|0.21|0.23|1900000000|2010000000|29.870000839233|1|2024-04-25|15/03/2024|0.16|0.16|1770000000|1860000000|31.540000915527|1|2024-01-25|15/12/2023|0.16|0.14|1770000000|1820000000|32.989562988281|1|2023-10-26|15/09/2023|0.33|0.34|2000000000|2070000000|28.488721847534|1|2023-07-27|15/06/2023|0.32|0.21|2000000000|2010000000|34.234264373779|1|2023-04-27|15/03/2023|0.21|0.12|1880000000|1850000000|29.066263198853|1|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000|31.752977371216|1|2022-10-27|15/09/2022|0.42|0.42|2280000000|2280000000|30.017471313477|1|2022-07-29|15/06/2022|1.06|1.06|2970000000|2970000000|35.262771606445|1|2022-04-29|15/03/2022|1.31|1.31|3110000000|3110000000|40.624420166016|1|2022-01-28|15/12/2021|0.49|0.49|2210000000|2210000000|35.617092132568|1|2021-10-29|15/09/2021|0.6|0.6|2350000000|2350000000|34.216472625732|1|2021-07-30|15/06/2021|1.37|1.37|3140000000|3140000000|32.283004760742|1|2021-04-30|15/03/2021|0.91|0.91|2510000000|2510000000|36.741268157959|1|2021-01-29|15/12/2020|0.48|0.48|2060000000|2060000000|31.432542800903|1|2020-10-30|15/09/2020|0.52|0.52|2110000000|2110000000|27.044170379639|1
2025-04-06 09:51:59|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|WHR|USD|Consumer Cyclicals|Household Goods|United States|US9633201069|44000|Whirlpool Corporation|4.74B|4740000000|85.66|1123239|-25.73|-135.49|79.7-85.9|86.12|55383933|1.41|-17.7|16.61B|16610000000|-5.86|7|8.17|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112.71|10|137|81|49|4|46|-0.0132|0.0255|-0.0037|0.0759|0.0038|10.8483|0.43|2025-07-28|15/06/2025||2.24||4000000000|85.660003662109|1|2025-04-23|15/03/2025||1.71||3670000000|85.660003662109|1|2025-01-29|15/12/2024|4.57|4.27|4140000000|4230000000|132.71000671387|1|2024-10-23|15/09/2024|3.43|3.22|3990000000|4090000000|102.29000091553|1|2024-07-24|15/06/2024|2.39|2.38|3990000000|3960000000|101.36000061035|1|2024-04-24|15/03/2024|1.78|1.7|4490000000|4440000000|105.38999938965|1|2024-01-29|15/12/2023|3.85|3.54|5090000000|4980000000|115.95999908447|1|2023-10-25|15/09/2023|5.45|4.23|4930000000|4740000000|127.05000305176|1|2023-07-24|15/06/2023|4.21|3.73|4790000000|4810000000|149.72999572754|1|2023-04-24|15/03/2023|2.66|2.17|4650000000|4490000000|140.97999572754|1|2023-01-30|15/12/2022|3.89|3.89|4920000000|4920000000|154.10000610352|1|2022-10-20|15/09/2022|4.49|4.49|4780000000|4780000000|137.7799987793|1|2022-07-25|15/06/2022|5.97|5.97|5100000000|5100000000|167.77000427246|1|2022-04-25|15/03/2022|5.31|5.31|4920000000|4920000000|173.82000732422|1|2022-01-26|15/12/2021|6.14|6.14|5820000000|5820000000|208.11000061035|1|2021-10-21|15/09/2021|6.68|6.68|5490000000|5490000000|209.24000549316|1|2021-07-21|15/06/2021|6.64|6.64|5320000000|5320000000|213.17999267578|1|2021-04-21|15/03/2021|7.2|7.2|5360000000|5360000000|236.44999694824|1|2021-01-27|15/12/2020|6.64|6.64|5800000000|5800000000|206.41999816895|1|2020-10-21|15/09/2020|6.91|6.91|5290000000|5290000000|199.92999267578|1
2025-04-06 09:52:07|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|WMB|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US9694571004|5829|Williams Companies Inc|66.54B|66540000000.00001|54.57|7975974|39.1|-61.67|53.55-58.54|59.03|1219369295|1.08|30|10.75B|10750000000|1.82|2|3.67|2025-05-05 00:00:00|2025-05-05|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|59.78|23|74|41.76|49|4|46|0.0101|-0.0108|0.0854|0.2232|0.0599|57.6285|4.6137|2025-08-04|15/06/2025||0.5002||2700000000|54.569999694824|1|2025-05-05|15/03/2025||0.5752||2830000000|54.569999694824|1|2025-02-12|15/12/2024|0.47|0.47|2740000000|2730000000|55.240001678467|1|2024-11-06|15/09/2024|0.43|0.42|2650000000|2480000000|53.049999237061|1|2024-08-05|15/06/2024|0.43|0.38|2340000000|2470000000|42.200000762939|1|2024-05-06|15/03/2024|0.59|0.49|2770000000|2690000000|38.669998168945|1|2024-02-14|15/12/2023|0.48|0.45|2780000000|2640000000|34.040000915527|1|2023-11-01|15/09/2023|0.45|0.41|2560000000|2630000000|34.400001525879|1|2023-08-02|15/06/2023|0.42|0.38|2480000000|2710000000|34.099998474121|1|2023-05-03|15/03/2023|0.56|0.47|3080000000|2610000000|29.299999237061|1|2023-02-20|15/12/2022|1.82|0.5|10970000000|2890000000|31.260000228882|1|2022-10-31|15/09/2022|0.48|0.48|3020000000|3020000000|32.669998168945|1|2022-08-01|15/06/2022|0.4|0.4|2490000000|2490000000|34.090000152588|1|2022-05-02|15/03/2022|0.41|0.41|2520000000|2520000000|34.290000915527|1|2022-02-21|15/12/2021|0.39|0.39|3260000000|3260000000|29.620000839233|1|2021-11-01|15/09/2021|0.34|0.2833|2480000000|2090000000|28.090000152588|1|2021-08-02|15/06/2021|0.27|0.2813|2280000000|2070000000|25.049999237061|1|2021-05-03|15/03/2021|0.35|0.2932|2610000000|1970000000|24.360000610352|1|2021-02-22|15/12/2020|0.31|0.3095|2090000000|1870000000|22.639999389648|1|2020-11-02|15/09/2020|0.2508|0.2711|1930000000|1760000000|19.190000534058|1
2025-04-06 09:52:17|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|WTW|USD|Financials|Insurance|United States|IE00BDB6Q211|49000|Willis Towers Watson PLC|30.79B|30790000000|308.8|603922|13.97|-344.14|306.11-331.14|332.41|99692639|0.75|-348.98|||-0.96|3.68|1.19|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|364.58|19|408|302|45|4|42|0.0014|0.2319|-0.0015|0.558|0.0577|30.6093|2.3538|2025-07-24|15/06/2025||2.77||2250000000|308.79998779297|1|2025-04-24|15/03/2025||3.27||2280000000|308.79998779297|1|2025-02-04|15/12/2024|8.13|7.95|3040000000|3050000000|330.67001342773|1|2024-10-31|15/09/2024|2.93|2.72|2300000000|2280000000|293.54000854492|1|2024-07-25|15/06/2024|2.55|2.32|2300000000|2270000000|267|1|2024-04-25|15/03/2024|3.29|3.25|2340000000|2370000000|264.48001098633|1|2024-02-06|15/12/2023|7.44|7.05|2900000000|2910000000|250.46000671387|1|2023-10-26|15/09/2023|2.24|2.05|2200000000|2080000000|207.74000549316|1|2023-07-27|15/06/2023|2.05|2.33|2200000000|2130000000|232.92999267578|1|2023-04-27|15/03/2023|2.84|2.77|2200000000|2220000000|237.77000427246|1|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000|257.11999511719|1|2022-10-27|15/09/2022|2.2|2.2|1950000000|1950000000|210.94999694824|1|2022-07-28|15/06/2022|2.32|2.32|2030000000|2030000000|203.19000244141|1|2022-04-28|15/03/2022|2.66|2.66|2160000000|2160000000|232.94000244141|1|2022-02-08|15/12/2021|5.67|5.67|2710000000|2710000000|235.89999389648|1|2021-10-28|15/09/2021|1.73|1.73|1970000000|1970000000|240.25999450684|1|2021-08-03|15/06/2021|2.66|2.66|2290000000|2290000000|203.96000671387|1|2021-04-29|15/03/2021|3.64|3.64|2590000000|2590000000|245.88000488281|1|2021-02-09|15/12/2020|5.23|5.23|2760000000|2760000000|225.69999694824|1|2020-10-29|15/09/2020|1.33|1.33|2010000000|2010000000|193.91000366211|1
2025-04-06 09:52:29|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|GWW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3848021040|25000|WW Grainger Inc|45.4B|45400000000|942.43|293264|-7.13|-1227.66|939.46-975.1|973.41|48171429|1.17|24.28|17.17B|17170000000.000002|39.04|8.2|0.87|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1045.95|21|1250|700|49|4|46|0.0026|0.0371|0.0436|0.0369|0.0135|20.3515|1.5039|2025-07-31|15/06/2025||10.16||4510000000|942.42999267578|1|2025-05-01|15/03/2025||9.54||4310000000|942.42999267578|1|2025-01-31|15/12/2024|9.71|9.77|4230000000|4250000000|1126.0699462891|1|2024-10-31|15/09/2024|9.87|9.97|4400000000|4400000000|1099.3399658203|1|2024-08-01|15/06/2024|9.76|9.57|4300000000|4350000000|976.80999755859|1|2024-04-25|15/03/2024|9.62|9.62|4240000000|4240000000|958.32000732422|1|2024-02-02|15/12/2023|8.33|8.06|4000000000|4040000000|922.64001464844|1|2023-10-26|15/09/2023|9.43|8.94|4200000000|4220000000|677.40997314453|1|2023-07-27|15/06/2023|9.28|9.1|4180000000|4200000000|762.11999511719|1|2023-04-27|15/03/2023|9.61|8.51|4100000000|4080000000|659.82000732422|1|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000|598.04998779297|1|2022-10-28|15/09/2022|8.27|7.21|3940000000|3890000000|537.66998291016|1|2022-07-29|15/06/2022|7.19|7.19|3840000000|3840000000|501.88000488281|1|2022-04-28|15/03/2022|7.07|7.07|3650000000|3650000000|495.70999145508|1|2022-02-03|15/12/2021|5.44|5.44|3360000000|3360000000|501.14001464844|1|2021-10-29|15/09/2021|5.65|5.65|3370000000|3370000000|430.76000976562|1|2021-07-30|15/06/2021|4.27|4.27|3210000000|3210000000|461.23001098633|1|2021-04-30|15/03/2021|4.48|4.48|3080000000|3080000000|429.89999389648|1|2021-02-03|15/12/2020|3.66|3.66|2940000000|2940000000|373.10998535156|1|2020-10-22|15/09/2020|4.52|4.52|3020000000|3020000000|373.44000244141|1
2025-04-06 09:52:38|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|WYNN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US9831341071|28000|Wynn Resorts Limited|7.39B|7390000000|70.09|2699100|-34.78|-108.5|66.2-71.27|72.88|105382401|1.76|15.36|7.13B|7130000000|4.56|1|1.43|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113.11|17|132|89|47|4|45|-0.0023|-0.1019|0.0081|0.0764|0.0944|18.2507|2.8753|2025-05-13|15/03/2025||1.31||1750000000|70.089996337891|1|2025-02-13|15/12/2024|2.42|1.33|1840000000|1780000000|78.370002746582|1|2024-11-04|15/09/2024|0.9|1.04|1690000000|1730000000|95.680000305176|1|2024-08-06|15/06/2024|1.12|1.14|1730000000|1740000000|73.550003051758|1|2024-05-07|15/03/2024|1.59|1.29|1860000000|1800000000|97.870002746582|1|2024-02-07|15/12/2023|1.91|1.13|1840000000|1730000000|100.05999755859|1|2023-11-09|15/09/2023|0.99|0.74|1670000000|1580000000|92.900001525879|1|2023-08-09|15/06/2023|0.91|0.64|1600000000|1540000000|103.06999969482|1|2023-05-09|15/03/2023|0.29|-0.05|1420000000|1370000000|112.76000213623|1|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000|103.54000091553|1|2022-11-09|15/09/2022|-1.2|-1.13|889700000|875160000|70.419998168945|1|2022-08-09|15/06/2022|-0.82|-0.82|908830000|908830000|65.889999389648|1|2022-05-10|15/03/2022|-1.21|-1.21|953330000|953330000|61.330001831055|1|2022-02-15|15/12/2021|-1.37|-1.37|1050000000|1050000000|92.059997558594|1|2021-11-09|15/09/2021|-1.24|-1.24|994640000|994640000|94.849998474121|1|2021-08-04|15/06/2021|-1.12|-1.12|990110000|990110000|95.080001831055|1|2021-05-10|15/03/2021|-2.41|-2.41|725780000|725780000|126.29000091553|1|2021-02-04|15/12/2020|-2.45|-2.45|686000000|686000000|108.41999816895|1|2020-11-05|15/09/2020|-7.04|-7.04|370450000|370450000|76.120002746582|1|2020-08-04|15/06/2020|-6.14|-6.14|85700000|85700000|73.050003051758|1
2025-04-06 09:52:46|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0157|-0.2078|0.0307|0.2272|-0.0181|14.4753|0|2025-07-29|15/06/2025||0.33||1620000000|4|1|2025-04-29|15/03/2025||0.0967||1540000000|4|1|2025-01-28|15/12/2024|0.36|0.67|1610000000|1690000000|9.710000038147|1|2024-10-29|15/09/2024|0.25|0.51|1530000000|1630000000|10.279999732971|1|2024-07-25|15/06/2024|0.29|0.43|1580000000|1600000000|11.779999732971|1|2024-04-23|15/03/2024|0.06|0.35|1500000000|1530000000|16.420000076294|1|2024-01-25|15/12/2023|0.43|0.53|1770000000|1790000000|16.440000534058|1|2023-10-24|15/09/2023|0.46|0.33|1650000000|1730000000|13.479999542236|1|2023-07-25|15/06/2023|0.44|0.3|1750000000|1760000000|15.5|1|2023-04-25|15/03/2023|0.49|0.18|1720000000|1740000000|13.590000152588|1|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000|17.420000076294|1|2022-10-25|15/09/2022|0.19|0.19|1750000000|1750000000|15.909999847412|1|2022-07-26|15/06/2022|0.13|0.13|1750000000|1750000000|15.590000152588|1|2022-04-21|15/03/2022|-0.12|-0.12|1670000000|1670000000|19.85000038147|1|2022-01-25|15/12/2021|0.34|0.34|1780000000|1780000000|20.969999313354|1|2021-10-26|15/09/2021|0.48|0.48|1760000000|1760000000|20.569999694824|1|2021-07-27|15/06/2021|0.47|0.47|1790000000|1790000000|23.620000839233|1|2021-04-20|15/03/2021|0.22|0.22|1710000000|1710000000|25.319999694824|1|2021-01-26|15/12/2020|0.58|0.58|1930000000|1930000000|20.75|1|2020-10-27|15/09/2020|0.48|0.48|1770000000|1770000000|18.920000076294|1
2025-04-06 09:52:55|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|XYL|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US98419M1009|23000|Xylem Inc|25.42B|25420000000|104.6|1564655|-18.45|-146.08|104.24-108.28|110.99|243046226|1.08|28.8|8.56B|8560000000.000001|3.67|1.6|1.53|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|145.95|20|174|114.15|49|4|46|0.0062|0.0539|0.0175|0.082|0.0228|29.5307|3.4811|2025-08-05|15/06/2025||1.13||2190000000|104.59999847412|1|2025-04-29|15/03/2025||0.9545||2040000000|104.59999847412|1|2025-02-04|15/12/2024|1.18|1.13|2300000000|2180000000|122.80000305176|1|2024-10-31|15/09/2024|1.11|1.11|2100000000|2170000000|130.2200012207|1|2024-07-30|15/06/2024|1.09|1.05|2200000000|2140000000|141.5299987793|1|2024-05-02|15/03/2024|0.9|0.84|2030000000|2000000000|130.96000671387|1|2024-02-06|15/12/2023|0.99|0.96|2100000000|2050000000|114.08000183105|1|2023-10-31|15/09/2023|0.99|0.89|2100000000|1990000000|89.269996643066|1|2023-08-02|15/06/2023|0.98|0.82|1720000000|1490000000|111.93000030518|1|2023-05-04|15/03/2023|0.72|0.62|1450000000|1350000000|104.15000152588|1|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000|104.05000305176|1|2022-11-01|15/09/2022|0.79|0.66|1400000000|1340000000|102.43000030518|1|2022-08-02|15/06/2022|0.66|0.66|1360000000|1360000000|91.199996948242|1|2022-05-04|15/03/2022|0.47|0.47|1270000000|1270000000|82.370002746582|1|2022-02-03|15/12/2021|0.63|0.63|1320000000|1320000000|104.18000030518|1|2021-11-02|15/09/2021|0.63|0.5918|1270000000|1290000000|129.27000427246|1|2021-08-03|15/06/2021|0.66|0.6256|1350000000|1310000000|125.63999938965|1|2021-05-04|15/03/2021|0.56|0.3751|1260000000|1170000000|111.59999847412|1|2021-02-04|15/12/2020|0.81|0.6871|1370000000|1290000000|95.120002746582|1|2020-10-29|15/09/2020|0.62|0.5057|1220000000|1160000000|87.349998474121|1
2025-04-06 09:53:05|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|YUM|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US9884981013|40000|Yum! Brands Inc|41.26B|41260000000|147.83|2220908|8.62|-163.3|147.29-159.32|161.45|279101936|1.03|28.17|7.55B|7550000000|5.27|2.84|1.92|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|155.75|29|185|138|48|4|45|-0.0016|0.0453|0.0309|0.0506|28.6343|24.8309|117.5118|2025-07-30|15/06/2025||1.47||1960000000|147.83000183105|1|2025-04-30|15/03/2025||1.29||1850000000|147.83000183105|1|2025-02-06|15/12/2024|1.61|1.61|2360000000|2360000000|131.25|1|2024-11-05|15/09/2024|1.37|1.41|1830000|1900000000|132.75999450684|1|2024-08-06|15/06/2024|1.35|1.33|1760000000|1810000000|133.32000732422|1|2024-05-01|15/03/2024|1.15|1.21|1600000000|1710000000|141.25|1|2024-02-07|15/12/2023|1.26|1.41|2040000000|2110000000|127.26999664307|1|2023-11-01|15/09/2023|1.44|1.28|1710000000|1770000000|120.86000061035|1|2023-08-02|15/06/2023|1.41|1.24|1690000000|1740000000|136.36000061035|1|2023-05-03|15/03/2023|1.06|1.13|1650000000|1620000000|142.89999389648|1|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000|129.33999633789|1|2022-11-02|15/09/2022|1.09|1.14|1640000000|1624000000|118.15000152588|1|2022-08-03|15/06/2022|1.05|1.05|1640000000|1640000000|122.12999725342|1|2022-05-04|15/03/2022|1.05|1.05|1550000000|1550000000|115.06999969482|1|2022-02-09|15/12/2021|1.02|1.02|1890000000|1890000000|124.9700012207|1|2021-10-28|15/09/2021|1.22|1.08|1610000000|1590000000|125.79000091553|1|2021-07-29|15/06/2021|1.16|0.9588|1600000000|1480000000|122.61000061035|1|2021-04-28|15/03/2021|1.07|0.8684|1490000000|1450000000|116.41000366211|1|2021-02-04|15/12/2020|1.15|1.01|1740000000|1720000000|104.73000335693|1|2020-10-29|15/09/2020|1.01|0.8043|1450000000|1420000000|95.059997558594|1
2025-04-06 09:53:15|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|ZBH|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US98956P1021|17000|Zimmer Biomet Holdings Inc|21.37B|21370000000|107.34|1921028|-15.7|-129.49|107.27-113.53|112.66|199063164|1.04|24.41|7.68B|7680000000|4.45|0.96|0.89|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_buy|sell|strong_sell|strong_sell|strong_sell|122.27|30|150|105|48|4|45|-0.0018|0.0311|0.0274|0.7846|0.0298|30.3473|3.4071|2025-08-05|15/06/2025||2.03||1980000000|107.33999633789|1|2025-05-06|15/03/2025||1.77||1890000000|107.33999633789|1|2025-02-06|15/12/2024|2.31|2.3|2020000000|2010000000|108.25|1|2024-10-30|15/09/2024|1.74|1.74|1820000000|1800000000|103.87999725342|1|2024-08-07|15/06/2024|2.01|1.99|1940000000|1940000000|109.56999969482|1|2024-05-02|15/03/2024|1.94|1.87|1890000000|1870000000|119.55999755859|1|2024-02-08|15/12/2023|2.2|2.15|1940000000|1930000000|127.55000305176|1|2023-11-07|15/09/2023|1.65|1.6|1750000000|1750000000|109.30000305176|1|2023-08-01|15/06/2023|1.82|1.81|1870000000|1820000000|138.14999389648|1|2023-05-02|15/03/2023|1.89|1.64|1830000000|1710000000|138.83000183105|1|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000|127.41000366211|1|2022-11-02|15/09/2022|1.58|1.56|1670000000|1640000000|111.83999633789|1|2022-08-02|15/06/2022|1.82|1.82|1780000000|1780000000|109.76000213623|1|2022-05-03|15/03/2022|1.61|1.61|1660000000|1660000000|120.65000152588|1|2022-02-07|15/12/2021|1.89|1.89|2040000000|2040000000|119.16020965576|1|2021-11-04|15/09/2021|1.81|1.76|1920000000|1920000000|144.29609680176|1|2021-08-03|15/06/2021|1.9|1.84|2030000000|2030000000|158.13975524902|1|2021-05-04|15/03/2021|1.71|1.66|1850000000|1850000000|172.62368774414|1|2021-02-05|15/12/2020|2.11|2.05|2090000000|2090000000|155.9278717041|1|2020-11-06|15/09/2020|1.81|1.76|1930000000|1930000000|135.18664550781|1
2025-04-06 09:53:27|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|ZION|USD|Financials|Banking Services|United States|US9897011071|9406|Zions Bancorporation|6.12B|6120000000|41.39|1668371|-1.64|-63.22|39.32-41.96|43.81|147891781|1.09|8.37|4.29B|4290000000|4.95|1.72|4.16|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|60.32|21|65|52|48|4|45|0.0086|0.0131|0.0164|0.291|0.0088|16.5711|2.2549|2025-07-21|15/06/2025||1.31||814290000|41.389999389648|1|2025-04-21|15/03/2025||1.19||795280000|41.389999389648|1|2025-01-21|15/12/2024|1.34|1.26|820000000|788670000|58.040000915527|1|2024-10-21|15/09/2024|1.37|1.18|792000000|778300000|51.25|1|2024-07-22|15/06/2024|1.28|1.09|776000000|761260000|48.979999542236|1|2024-04-22|15/03/2024|0.96|0.96|742000000|742000000|39.919998168945|1|2024-01-22|15/12/2023|0.78|0.89|731000000|754090000|41.619998931885|1|2023-10-18|15/09/2023|1.13|1.11|765000000|764280000|36.740001678467|1|2023-07-19|15/06/2023|1.11|1.11|780000000|757050000|32.430000305176|1|2023-04-19|15/03/2023|1.33|1.53|839000000|846770000|30.459999084473|1|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000|51.479999542236|1|2022-10-24|15/09/2022|1.4|1.4|828000000|829710000|47.819999694824|1|2022-07-26|15/06/2022|1.29|1.29|765000000|765000000|54.090000152588|1|2022-04-25|15/03/2022|1.27|1.27|686000000|686000000|60.740001678467|1|2022-01-24|15/12/2021|1.34|1.34|743000000|743000000|61.75|1|2021-10-18|15/09/2021|1.45|1.45|706000000|709170000|62.139999389648|1|2021-07-19|15/06/2021|2.08|2.08|760000000|760000000|49.599998474121|1|2021-04-19|15/03/2021|1.9|1.9|714000000|704980000|56.119998931885|1|2021-01-19|15/12/2020|1.66|1.66|716000000|714150000|49.139999389648|1|2020-10-19|15/09/2020|1.01|1.01|712000000|710810000|31.139999389648|1
2025-04-06 09:53:38|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|ZTS|USD|Healthcare|Pharmaceuticals|United States|US98978V1035|13800|Zoetis Inc|67.94B|67940000000|151.73|3033757|-8.52|-200.33|151.18-157.69|159.61|447791917|0.94|27.93|9.26B|9260000000|5.47|2|1.32|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|199.87|19|238|171|46|4|44|0.0111|0.0837|0.024|0.0392|0.0194|31.1818|7.4607|2025-05-06|15/03/2025||1.41||2200000000|151.72999572754|1|2025-02-13|15/12/2024|1.4|1.38|2320000000|2320000000|173.88000488281|1|2024-11-04|15/09/2024|1.58|1.46|2400000000|2290000000|181.94999694824|1|2024-08-06|15/06/2024|1.56|1.49|2360000000|2310000000|174.82000732422|1|2024-05-02|15/03/2024|1.38|1.35|2200000000|2150000000|158.5|1|2024-02-13|15/12/2023|1.24|1.32|2200000000|2190000000|196.69000244141|1|2023-11-02|15/09/2023|1.29|1.36|2150000000|2180000000|151.44000244141|1|2023-08-08|15/06/2023|1.41|1.31|2200000000|2160000000|180.69000244141|1|2023-05-04|15/03/2023|1.31|1.25|2000000000|2020000000|177.72999572754|1|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000|163.13999938965|1|2022-11-03|15/09/2022|1.21|1.24|2000000000|2083000000|147.36000061035|1|2022-08-04|15/06/2022|1.2|1.2|2050000000|2050000000|180.16000366211|1|2022-05-05|15/03/2022|1.32|1.32|1990000000|1990000000|176.86000061035|1|2022-02-15|15/12/2021|1|1|1970000000|1970000000|196.42999267578|1|2021-11-04|15/09/2021|1.25|1.11|1990000000|1930000000|211.13000488281|1|2021-08-05|15/06/2021|1.19|1.09|1950000000|1830000000|204.78999328613|1|2021-05-06|15/03/2021|1.26|1.04|1870000000|1720000000|173.86000061035|1|2021-02-16|15/12/2020|0.91|0.8635|1810000000|1740000000|166.71000671387|1|2020-11-05|15/09/2020|1.1|0.9112|1790000000|1630000000|174.35000610352|1|2020-08-06|15/06/2020|0.89|0.64|1550000000|1350000000|157.7200012207|1
2025-04-06 09:53:45|00500|41239|/equities/servicenow-inc|R1000GROWTH|NOW|USD|Technology|Software \u0026 IT Services|United States|US81762P1021|26293|ServiceNow Inc|148.66B|148660000000|721.65|1871458|-7.89|-1198.09|718.45-758.77|774.07|206000000|0.99|104.52|10.98B|10980000000|6.92|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1118.66|46|1426|716|48|4|45|0.0282|-0.1374|0.0158|0.0206|0.0768|105.14|16.1327|2025-07-23|15/06/2025||3.63||3110000000|721.65002441406|1|2025-04-23|15/03/2025||3.83||3080000000|721.65002441406|1|2025-01-29|15/12/2024|3.67|3.65|2960000000|2960000000|1170.3900146484|1|2024-10-23|15/09/2024|3.72|3.45|2790000000|2750000000|917.95001220703|1|2024-07-24|15/06/2024|3.13|2.82|2630000000|2600000000|765.52001953125|1|2024-04-24|15/03/2024|3.41|3.15|2600000000|2590000000|740.95001220703|1|2024-01-24|15/12/2023|3.11|2.78|2440000000|2400000000|753.41998291016|1|2023-10-25|15/09/2023|2.92|2.56|2290000000|2270000000|554.39001464844|1|2023-07-26|15/06/2023|2.37|2.05|2150000000|2130000000|582.38000488281|1|2023-04-26|15/03/2023|2.37|2.04|2140000000|2080000000|442.2799987793|1|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000|443.41000366211|1|2022-10-26|15/09/2022|1.96|1.96|1830000000|1830000000|376.66000366211|1|2022-07-27|15/06/2022|1.62|1.62|1750000000|1750000000|422.82000732422|1|2022-04-27|15/03/2022|1.73|1.73|1720000000|1720000000|456|1|2022-01-26|15/12/2021|1.46|1.46|1610000000|1610000000|495.07998657227|1|2021-10-27|15/09/2021|1.55|1.55|1510000000|1510000000|676.71002197266|1|2021-07-28|15/06/2021|1.42|1.42|1410000000|1410000000|582.28997802734|1|2021-04-28|15/03/2021|1.52|1.52|1360000000|1360000000|562.63000488281|1|2021-01-27|15/12/2020|1.17|1.17|1250000000|1250000000|532.46002197266|1|2020-10-28|15/09/2020|1.21|1.21|1150000000|1150000000|499.80999755859|1
2025-04-06 09:53:55|00501|13933|/equities/the-blackstone-group|R1000GROWTH|BX|USD|Financials|Investment Banking \u0026 Investment Services|United States|US09260D1072|4895|Blackstone Inc|96.12B|96120000000|125.04|4250224|-1.99|-200.96|119.22-128.93|133.1|768722241|1.6|34.62|12.66B|12660000000|3.62|5.76|4.61|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|181.4|23|233|147|49|4|46|0.0135|0.0988|0.0333|0.0223|1.7437|17.9467|18.5793|2025-07-17|15/06/2025||1.32||3210000000|125.04000091553|1|2025-04-17|15/03/2025||1.15||2940000000|125.04000091553|1|2025-01-30|15/12/2024|1.69|1.43|4150000000|3780000000|185.38000488281|1|2024-10-17|15/09/2024|1.01|0.98|3660000000|2680000000|159.71000671387|1|2024-07-18|15/06/2024|0.96|1|2800000000|2580000000|134.85000610352|1|2024-04-18|15/03/2024|0.98|0.97|3690000000|2560000000|123.19000244141|1|2024-01-25|15/12/2023|1.11|0.99|1290000000|2570000000|120.62999725342|1|2023-10-19|15/09/2023|0.94|1.03|2540000000|2660000000|102.30000305176|1|2023-07-20|15/06/2023|0.93|0.93|2810000000|2410000000|108.16999816895|1|2023-04-20|15/03/2023|0.97|0.95|2490000000|2460000000|92.550003051758|1|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000|88.860000610352|1|2022-10-20|15/09/2022|1.06|1.06|2590000000|2590000000|87.73999786377|1|2022-07-21|15/06/2022|1.49|1.49|4150000000|4150000000|101.09999847412|1|2022-04-21|15/03/2022|1.55|1.55|3500000000|3500000000|120.38999938965|1|2022-01-27|15/12/2021|1.71|1.71|4460000000|4460000000|111.4700012207|1|2021-10-21|15/09/2021|1.28|0.8939|3040000000|2290000000|128.69000244141|1|2021-07-22|15/06/2021|0.82|0.7906|2120000000|1920000000|105.79000091553|1|2021-04-22|15/03/2021|0.96|0.7603|2050000000|1820000000|80.309997558594|1|2021-01-27|15/12/2020|1.13|0.9016|2800000000|2180000000|64.900001525879|1|2020-10-28|15/09/2020|0.63|0.5787|1460000000|1450000000|51.869998931885|1
2025-04-06 09:54:03|00502|961620|/equities/square-inc|R1000GROWTH|XYZ|USD|Industrials|Professional \u0026 Commercial Services|United States|US8522341036|11372|Block Inc|31.14B|31140000000|50.26|8729706|-34.87|-99.26|47.69-51.88|53.97|619597632|2.78|10.66|24.12B|24120000000|4.7|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.82|46|125|40|39|4|36|0.0213|-0.145|0.0619|-0.2423|0.1093|55.6592|10.6822|2025-07-31|15/06/2025||1.12||6580000000|50.259998321533|1|2025-05-01|15/03/2025||0.9832||6210000000|50.259998321533|1|2025-02-20|15/12/2024|0.71|0.86|6030000000|6240000000|83.889999389648|1|2024-11-07|15/09/2024|0.88|0.88|5980000000|6240000000|77.639999389648|1|2024-08-01|15/06/2024|0.93|0.84|6160000000|6260000000|61.880001068115|1|2024-05-02|15/03/2024|0.85|0.72|5960000000|5830000000|66.839996337891|1|2024-02-22|15/12/2023|0.55|0.59|5620000000|5700000000|64.470001220703|1|2023-11-02|15/09/2023|0.55|0.47|5620000000|5420000000|40.959999084473|1|2023-08-03|15/06/2023|0.39|0.36|5530000000|5100000000|74.48999786377|1|2023-05-04|15/03/2023|0.4|0.35|4990000000|4600000000|59.319999694824|1|2023-02-23|15/12/2022|0.22|0.3|4650000000|4620000000|72.940002441406|1|2022-11-03|15/09/2022|0.42|0.23|4520000000|4488000000|54.639999389648|1|2022-08-04|15/06/2022|0.18|0.18|4400000000|4400000000|88.069999694824|1|2022-05-05|15/03/2022|0.18|0.18|3960000000|3960000000|106.79000091553|1|2022-02-24|15/12/2021|0.27|0.27|4080000000|4080000000|88.720001220703|1|2021-11-04|15/09/2021|0.37|0.3789|3840000000|4390000000|252.47999572754|1|2021-08-02|15/06/2021|0.66|0.3122|4680000000|4990000000|247.25999450684|1|2021-05-06|15/03/2021|0.41|0.171|5060000000|3340000000|231.86999511719|1|2021-02-23|15/12/2020|0.32|0.242|3160000000|3100000000|268.07998657227|1|2020-11-05|15/09/2020|0.34|0.1614|3030000000|2040000000|171.28999328613|1
2025-04-06 09:54:10|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|SNOW|USD|Technology|Software \u0026 IT Services|United States|US8334451098|7834|Snowflake Inc|43.55B|43550000000|130.53|5959104|-15.16|-194.4|125.49-134.71|139.9|333664000|1.07|-42.23|3.63B|3630000000|-3.86|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|202.86|50|235|115|24|4|22|-0.127|0.5594|0.0147|0.6639|0.1197|425.1986|85.4418|2025-05-21|15/04/2025||0.2106||1010000000|130.5299987793|1|2025-02-26|15/01/2025|0.3|0.17|986800000|956220000|164.19999694824|1|2024-11-20|15/10/2024|0.2|0.15|942100000|899300000|130.24000549316|1|2024-08-21|15/07/2024|0.19|0.16|868820000|851580000|131.91999816895|1|2024-05-22|15/04/2024|0.14|0.18|828710000|786820000|162.71000671387|1|2024-02-28|15/01/2024|0.35|0.18|774700000|760590000|234.0299987793|1|2023-11-29|15/10/2023|0.25|0.16|734200000|713360000|171.55000305176|1|2023-08-23|15/07/2023|0.22|0.1|674000000|662220000|152.58000183105|1|2023-05-24|15/04/2023|0.15|0.06|623600000|611130000|175.16000366211|1|2023-03-01|15/01/2023|0.14|0.05|589000000|576220000|154.38000488281|1|2022-11-30|15/10/2022|0.11|0.04|557000000|539070000|136.55999755859|1|2022-08-24|15/07/2022|0.0074|0.01|497250000|497250000|153.07000732422|1|2022-05-25|15/04/2022|0.0758|0.08|422370000|422370000|129.63000488281|1|2022-03-02|15/01/2022|0.121|0.12|383770000|383770000|263.19000244141|1|2021-12-01|15/10/2021|0.037|0.04|334440000|334440000|340.14999389648|1|2021-08-25|15/07/2021|-0.1206|-0.04|272200000|272200000|281.36999511719|1|2021-05-26|15/04/2021|-0.1173|-0.12|228910000|228910000|229.96000671387|1|2021-03-03|15/01/2021|-0.1565|-0.16|190470000|190470000|270.60000610352|1|2020-12-02|15/10/2020|-0.28|-0.23|159620000|159620000|305.64001464844|1|2020-09-30|15/07/2020|-0.24|-0.24|133100000|133110000|259.13000488281|1
2025-04-06 09:54:18|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|UBER|USD|Technology|Software \u0026 IT Services|United States|US90353T1007|31100|Uber Technologies Inc|135.14B|135139999999.99998|64.62|23810684|-16.25|-87|63.94-67.56|69.85|2091258114|1.39|13.78|43.98B|43980000000|4.71|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|sell|strong_sell|strong_sell|sell|neutral|89.26|55|115|68|31|4|28|-0.0202|-0.3333|0.0075|-1.3095|0.0688|-5.8657|4.91|2025-08-05|15/06/2025||0.5924||12370000000|64.620002746582|1|2025-04-30|15/03/2025||0.5103||11620000000|64.620002746582|1|2025-02-05|15/12/2024|3.21|0.49|12000000000|11770000000|69.75|1|2024-10-31|15/09/2024|1.2|0.37|11190000000|10990000000|79.430000305176|1|2024-08-06|15/06/2024|0.47|0.31|10700000000|10570000000|58.479999542236|1|2024-05-08|15/03/2024|-0.32|0.22|10130000000|10090000000|70.430000305176|1|2024-02-07|15/12/2023|0.66|0.16|9940000000|9760000000|70.470001220703|1|2023-11-07|15/09/2023|0.1|0.07|9300000000|9540000000|48.139999389648|1|2023-08-01|15/06/2023|0.18|-0.01|9200000000|9340000000|49.459999084473|1|2023-05-02|15/03/2023|-0.08|-0.09|8800000000|8700000000|32.740001678467|1|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000|34.900001525879|1|2022-11-01|15/09/2022|-0.61|-0.18|8300000000|8120000000|26.569999694824|1|2022-08-02|15/06/2022|-1.33|-1.33|8070000000|8070000000|24.60000038147|1|2022-05-04|15/03/2022|-3.04|-3.04|6850000000|6850000000|29.469999313354|1|2022-02-09|15/12/2021|0.44|0.44|5780000000|5780000000|38.340000152588|1|2021-11-04|15/09/2021|-1.28|-0.3337|4850000000|4420000000|45.720001220703|1|2021-08-04|15/06/2021|0.58|-0.5216|3930000000|3760000000|42.790000915527|1|2021-05-05|15/03/2021|-0.06|-0.5586|2900000000|3270000000|52.990001678467|1|2021-02-10|15/12/2020|-0.54|-0.5378|3170000000|3160000000|59.610000610352|1|2020-11-05|15/09/2020|-0.62|-0.6066|3130000000|3200000000|40.990001678467|1
2025-04-06 09:54:25|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|PANW|USD|Technology|Software \u0026 IT Services|United States|US6974351057|15758|Palo Alto Networks Inc|101.68B|101680000000|153.57|5736732|14.17|-208.39|153.39-160.84|165.17|662100000|1.07|80.52|8.57B|8570000000|1.92|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|213.45|53|240|123|47|4|45|0.0215|-0.2388|0.0694|0.1013|0.0776|40.4638|11.01|2025-05-21|15/04/2025||0.771||2280000000|153.57000732422|1|2025-02-13|15/01/2025|0.81|0.78|2260000000|2240000000|196.72999572754|1|2024-11-20|15/10/2024|1.56|1.48|2100000000|2120000000|194.0299987793|1|2024-08-19|15/07/2024|1.51|1.41|2200000000|2160000000|167.05499267578|1|2024-05-20|15/04/2024|1.32|1.25|2000000000|1970000000|158.92500305176|1|2024-02-20|15/01/2024|1.46|1.3|2000000000|1970000000|183.20500183105|1|2023-11-15|15/10/2023|1.38|1.16|1900000000|1840000000|130.58500671387|1|2023-08-18|15/07/2023|1.44|1.28|2000000000|1960000000|103.78500366211|1|2023-05-23|15/04/2023|1.1|0.93|1720000000|1720000000|96.055000305176|1|2023-02-21|15/01/2023|1.05|0.78|1700000000|1650000000|84.639999389648|1|2022-11-17|15/10/2022|0.83|0.69|1600000000|1550000000|79.550003051758|1|2022-08-22|15/07/2022|0.3983|0.8|1550000000|1550000000|85.580001831055|1|2022-05-19|15/04/2022|0.2983|0.6|1390000000|1390000000|73.099998474121|1|2022-02-22|15/01/2022|0.29|0.58|1320000000|1320000000|80.360000610352|1|2021-11-18|15/10/2021|0.2733|1.57|1250000000|1200000000|85.629997253418|1|2021-08-24|15/07/2021|0.2667|1.43|1220000000|1170000000|62.090000152588|1|2021-05-20|15/04/2021|0.23|1.29|1070000000|1060000000|55.930000305176|1|2021-02-22|15/01/2021|0.2583|1.43|1020000000|985600000|66.150001525879|1|2020-11-16|15/10/2020|0.27|1.33|946000000|921680000|43.119998931885|1|2020-08-24|15/07/2020|0.2467|1.39|950400000|924000000|44.889999389648|1
2025-04-06 09:54:31|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|NET|USD|Technology|Software \u0026 IT Services|United States|US18915M1071|4263|Cloudflare Inc|33.48B|33479999999.999996|97.08|4076339|0.96|-177.37|94.16-102.5|107.39|344855000|1.12|-620.17|1.67B|1670000000|-0.23|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|141.52|35|200|68|26|4|23|-0.0386|0.0118|0.0056|0.0073|0.0915|-159.062|31.7509|2025-07-31|15/06/2025||0.1866||500380000|97.080001831055|1|2025-05-01|15/03/2025||0.1628||469650000|97.080001831055|1|2025-02-06|15/12/2024|0.19|0.18|459900000|452040000|144.28999328613|1|2024-11-07|15/09/2024|0.2|0.18|430100000|424140000|92.51000213623|1|2024-08-01|15/06/2024|0.2|0.14|401000000|394110000|77.5|1|2024-05-02|15/03/2024|0.16|0.13|378600000|373240000|88.040000915527|1|2024-02-08|15/12/2023|0.15|0.12|362500000|353110000|83.349998474121|1|2023-11-02|15/09/2023|0.16|0.1|335600000|330510000|54.950000762939|1|2023-08-03|15/06/2023|0.1|0.07|308500000|305570000|64.110000610352|1|2023-04-27|15/03/2023|0.08|0.03|290200000|290800000|59.520000457764|1|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000|58.069999694824|1|2022-11-03|15/09/2022|0.06|0.00|253900000|250620000|49.939998626709|1|2022-08-04|15/06/2022|0.00|-0.0062|234520000|234520000|58.360000610352|1|2022-05-05|15/03/2022|0.01|0.01|212170000|212170000|90.400001525879|1|2022-02-10|15/12/2021|0.00|-0.0043|193600000|193600000|114.80999755859|1|2021-11-04|15/09/2021|0.00|-0.0365|172350000|172350000|194.85000610352|1|2021-08-05|15/06/2021|-0.02|-0.02|152430000|152430000|120|1|2021-05-06|15/03/2021|-0.03|-0.03|138060000|138060000|79.019996643066|1|2021-02-11|15/12/2020|-0.02|-0.02|125930000|125930000|90.910003662109|1|2020-11-05|15/09/2020|-0.02|-0.02|114160000|114160000|56.119998931885|1
2025-04-06 09:54:41|00507|16141|/equities/fortinet|R1000GROWTH|FTNT|USD|Technology|Software \u0026 IT Services|United States|US34959E1091|14138|Fortinet Inc|65.14B|65140000000|84.71|4798660|19.46|-114.82|84.28-87.79|89.44|768974062|1.01|37.29|5.96B|5960000000|2.28|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|114.59|44|135|83|48|4|45|0.0122|1.2605|0.0158|0.1021|0.0553|18.6416|7.3893|2025-08-06|15/06/2025||0.5814||1630000000|84.709999084473|1|2025-05-07|15/03/2025||0.5311||1540000000|84.709999084473|1|2025-02-06|15/12/2024|0.74|0.61|1660000000|1590000000|105.06999969482|1|2024-11-07|15/09/2024|0.63|0.52|1510000000|1480000000|80.870002746582|1|2024-08-06|15/06/2024|0.57|0.41|1430000000|1400000000|55.389999389648|1|2024-05-02|15/03/2024|0.43|0.38|1350000000|1340000000|63.529998779297|1|2024-02-06|15/12/2023|0.51|0.43|1420000000|1410000000|66.089996337891|1|2023-11-02|15/09/2023|0.41|0.36|1330000000|1350000000|57.310001373291|1|2023-08-03|15/06/2023|0.38|0.34|1290000000|1310000000|74.319999694824|1|2023-05-04|15/03/2023|0.34|0.29|1260000000|1200000000|60.490001678467|1|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000|51.990001678467|1|2022-11-02|15/09/2022|0.33|0.27|1150000000|1120000000|56.419998168945|1|2022-08-03|15/06/2022|0.24|0.24|1030000000|1030000000|60.369998931885|1|2022-05-04|15/03/2022|0.188|0.19|954800000|954800000|57.305999755859|1|2022-02-03|15/12/2021|1.23|0.25|963600000|963600000|61.976001739502|1|2021-11-04|15/09/2021|0.99|0.2|867200000|867200000|65.984001159668|1|2021-07-29|15/06/2021|0.95|0.19|801100000|801100000|54.338001251221|1|2021-04-29|15/03/2021|0.81|0.16|710300000|710300000|39.602001190186|1|2021-02-04|15/12/2020|1.06|0.21|748000000|748000000|30.184000015259|1|2020-10-29|15/09/2020|0.88|0.18|651100000|651100000|23.790000915527|1
2025-04-06 09:54:49|00508|1152784|/equities/datadog-inc|R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|26|-0.1395|0.0587|0.0152|0.1525|0.1071|135.2304|0|2025-08-07|15/06/2025||0.4123||772660000|87.930000305176|1|2025-05-01|15/03/2025||0.4261||741810000|87.930000305176|1|2025-02-13|15/12/2024|0.49|0.43|737700000|714240000|148.08999633789|1|2024-11-07|15/09/2024|0.46|0.4|690000000|665050000|128.35000610352|1|2024-08-08|15/06/2024|0.43|0.37|645280000|626890000|108.04000091553|1|2024-05-07|15/03/2024|0.44|0.34|611000000|590650000|126.9700012207|1|2024-02-13|15/12/2023|0.44|0.43|589600000|569300000|134.85000610352|1|2023-11-07|15/09/2023|0.45|0.34|547500000|524730000|79.550003051758|1|2023-08-08|15/06/2023|0.36|0.28|509000000|501570000|106.30000305176|1|2023-05-04|15/03/2023|0.28|0.24|482000000|470460000|65.839996337891|1|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000|88.720001220703|1|2022-11-03|15/09/2022|0.23|0.16|437000000|414260000|74.480003356934|1|2022-08-04|15/06/2022|0.24|0.24|406140000|406140000|112.41999816895|1|2022-05-05|15/03/2022|0.24|0.24|363030000|363030000|119|1|2022-02-10|15/12/2021|0.2|0.2|326200000|326200000|155.5|1|2021-11-04|15/09/2021|0.13|0.13|270490000|270490000|162.78999328613|1|2021-08-05|15/06/2021|0.09|0.09|233550000|233550000|114.93000030518|1|2021-05-06|15/03/2021|0.06|0.06|198550000|198550000|76.73999786377|1|2021-02-11|15/12/2020|0.06|0.06|177530000|177530000|115.55000305176|1|2020-11-10|15/09/2020|0.05|0.05|154680000|154680000|94.889999389648|1
2025-04-06 09:54:57|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|VEEV|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US9224751084|7291|Veeva Systems Inc Class A|34.76B|34760000000|213.68|1212373|-0.49|-258.93|211.55-219.4|221.49|162696040|0.88|48.64|2.75B|2750000000|4.41|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|266.54|32|307|201|46|4|44|0.0234|0.2629|0.1431|0.1006|0.0546|59.3118|16.8695|2025-05-28|15/04/2025||1.74||728240000|213.67999267578|1|2025-03-05|15/01/2025|1.74|1.58|720880000|699180000|218.44999694824|1|2024-12-05|15/10/2024|1.75|1.58|699200000|684340000|237.74000549316|1|2024-08-28|15/07/2024|1.62|1.53|676200000|667840000|200.25|1|2024-05-30|15/04/2024|1.5|1.42|650300000|641970000|200.5|1|2024-02-29|15/01/2024|1.38|1.38|630620000|630620000|225.36999511719|1|2023-12-06|15/10/2023|1.34|1.29|616500000|615830000|177.96000671387|1|2023-08-30|15/07/2023|1.21|1.13|590200000|582280000|193.0299987793|1|2023-05-31|15/04/2023|0.91|0.79|526300000|515860000|163.66000366211|1|2023-03-01|15/01/2023|1.15|1.04|563400000|552590000|165.66000366211|1|2022-12-01|15/10/2022|1.13|1.07|552400000|545980000|190.36000061035|1|2022-08-31|15/07/2022|1.03|1.03|534220000|534220000|202.16000366211|1|2022-06-01|15/04/2022|0.99|0.99|505100000|505100000|170.25999450684|1|2022-03-02|15/01/2022|0.9|0.9|485500000|485500000|232.05000305176|1|2021-12-01|15/10/2021|0.97|0.8777|476110000|465960000|282.57998657227|1|2021-09-01|15/07/2021|0.94|0.8662|455590000|451970000|331.98001098633|1|2021-05-27|15/04/2021|0.91|0.7809|433570000|410070000|267.60998535156|1|2021-03-02|15/01/2021|0.78|0.6811|396760000|380220000|293.70999145508|1|2020-12-01|15/10/2020|0.78|0.6794|377520000|361860000|276.86999511719|1|2020-08-27|15/07/2020|0.72|0.64|353680000|340120000|268.67001342773|1
2025-04-06 09:55:06|00510|989534|/equities/trade-desk-inc|R1000GROWTH|TTD|USD|Technology|Software \u0026 IT Services|United States|US88339J1051|3522|The Trade Desk|22.94B|22940000000|46.24|9619023|-46.13|-141.53|45.02-48.03|49.08|496088557|1.45|58.31|2.44B|2440000000|0.8|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.39|38|150|49|36|4|33|0.0747|1.7759|0.0331|0.1732|0.1102|39.2097|20.5876|2025-08-07|15/06/2025||0.4182||689690000|46.240001678467|1|2025-05-07|15/03/2025||0.2513||576070000|46.240001678467|1|2025-02-12|15/12/2024|0.59|0.57|741000000|759050000|120.20999908447|1|2024-11-07|15/09/2024|0.41|0.39|628000000|620010000|124.80999755859|1|2024-08-08|15/06/2024|0.39|0.36|585000000|578030000|84.910003662109|1|2024-05-08|15/03/2024|0.26|0.22|491000000|479660000|89.639999389648|1|2024-02-15|15/12/2023|0.41|0.41|606000000|581960000|74.309997558594|1|2023-11-09|15/09/2023|0.33|0.29|493000000|486900000|78.839996337891|1|2023-08-09|15/06/2023|0.28|0.26|464000000|454710000|85.300003051758|1|2023-05-10|15/03/2023|0.23|0.13|382800000|363950000|64.120002746582|1|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000|49.919998168945|1|2022-11-09|15/09/2022|0.26|0.26|394770000|394770000|43.369998931885|1|2022-08-09|15/06/2022|0.2|0.2|377000000|377000000|54.970001220703|1|2022-05-10|15/03/2022|0.21|0.21|315320000|315320000|44.990001678467|1|2022-02-16|15/12/2021|0.42|0.42|395600000|395600000|80.519996643066|1|2021-11-08|15/09/2021|0.18|0.18|301100000|301100000|68.550003051758|1|2021-08-09|15/06/2021|0.18|0.18|279970000|279970000|84.040000915527|1|2021-05-10|15/03/2021|0.141|0.14|219800000|219800000|66.142997741699|1|2021-02-18|15/12/2020|0.371|0.37|319910000|319910000|84.442001342773|1|2020-11-05|15/09/2020|1.27|0.13|216110000|216110000|63.242000579834|1
2025-04-06 09:55:16|00511|1072316|/equities/spotify-technology|R1000GROWTH|SPOT|USD|Technology|Software \u0026 IT Services|United States|LU1778762911|7691|Spotify Technology SA|103.03B|103030000000|503.3|2424315|62.19|-652.63|495.19-539.4|558.42|204707084|1.63|81.08|15.67B|15670000000|5.67|||2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|616.97|39|703.57|409.64|34|4|31|-0.0912|-1.8172|-0.0054|-0.3683|0.0524|-41.551|4.7552|2025-07-23|15/06/2025||2.35||4400000000|503.29998779297|1|2025-04-29|15/03/2025||2.2||4210000000|503.29998779297|1|2025-02-04|15/12/2024|1.76|2.03|4240000000|4140000000|549.08001708984|1|2024-11-12|15/09/2024|1.45|1.68|3990000000|4020000000|410.19000244141|1|2024-07-23|15/06/2024|1.33|1.05|3810000000|3820000000|295.45001220703|1|2024-04-23|15/03/2024|0.97|0.64|3640000000|3610000000|272.23999023438|1|2024-02-06|15/12/2023|-0.36|-0.37|3670000000|3720000000|223.25|1|2023-10-24|15/09/2023|0.33|-0.22|3360000000|3330000000|154.61000061035|1|2023-07-25|15/06/2023|-1.55|-0.65|3180000000|3210000000|163.7200012207|1|2023-04-25|15/03/2023|-1.16|-0.86|3040000000|3090000000|131.44999694824|1|2023-01-31|15/12/2022|-1.4|-1.4|3170000000|3170000000|100|1|2022-10-25|15/09/2022|-0.99|-0.99|3040000000|3040000000|94.660003662109|1|2022-07-27|15/06/2022|-0.85|-0.85|2860000000|2860000000|103.9700012207|1|2022-04-27|15/03/2022|0.21|0.21|2660000000|2660000000|110.41000366211|1|2022-02-02|15/12/2021|-0.2|-0.2|2690000000|2690000000|203.61999511719|1|2021-10-27|15/09/2021|-0.41|0.01|2500000000|2500000000|252.19999694824|1|2021-07-28|15/06/2021|-0.103|-0.1|2330000000|2330000000|236.92999267578|1|2021-04-28|15/03/2021|-0.25|-0.25|2150000000|2150000000|292.92001342773|1|2021-02-03|15/12/2020|-0.66|-0.66|2170000000|2170000000|345.04998779297|1|2020-10-29|15/09/2020|-0.58|-0.58|1980000000|1980000000|276.14001464844|1
2025-04-06 09:55:23|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|PLTR|USD|Technology|Software \u0026 IT Services|United States|US69608A1088|3936|Palantir Technologies Inc|173.58B|173580000000|74.01|100201515|222.34|-125.41|71.93-80.98|83.6|2345356506|2.81|353.81|2.87B|2870000000|0.21|||2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|86.77|26|125|18|21|4|19|-0.0228|0.2643|0.0237|-0.6425|0.0845|80.2253|25.3342|2025-05-12|15/03/2025||0.1304||864110000|74.01000213623|1|2025-02-03|15/12/2024|0.14|0.11|827500000|778170000|82.48999786377|1|2024-11-04|15/09/2024|0.1|0.09|725500000|703360000|41.919998168945|1|2024-08-05|15/06/2024|0.09|0.08|678100000|653230000|24.739999771118|1|2024-05-06|15/03/2024|0.08|0.08|634000000|615300000|23.329999923706|1|2024-02-05|15/12/2023|0.08|0.08|608400000|602860000|17.020000457764|1|2023-11-02|15/09/2023|0.07|0.06|558000000|555710000|14.920000076294|1|2023-08-07|15/06/2023|0.05|0.05|533000000|534210000|18.200000762939|1|2023-05-08|15/03/2023|0.05|0.04|525000000|505820000|7.4099998474121|1|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000|7.5100002288818|1|2022-11-07|15/09/2022|0.01|0.03|478000000|474660000|7.9299998283386|1|2022-08-08|15/06/2022|-0.01|-0.01|473010000|473010000|11.449999809265|1|2022-05-09|15/03/2022|0.02|0.02|446360000|446360000|9.4799995422363|1|2022-02-17|15/12/2021|0.02|0.02|432870000|432870000|13.970000267029|1|2021-11-09|15/09/2021|0.04|0.0372|392150000|385020000|26.75|1|2021-08-12|15/06/2021|0.04|0.0354|375640000|360300000|22.35000038147|1|2021-05-11|15/03/2021|0.04|0.0366|341230000|332240000|18.469999313354|1|2021-02-16|15/12/2020|0.0678|0.0206|322090000|300740000|31.909999847412|1|2020-11-12|15/09/2020|0.0523|0.0203|289370000|279350000|15.960000038147|1|2020-09-14|15/12/2019|-0.1||481200000|||
2025-04-06 09:55:32|00513|942355|/equities/hubspot-inc|R1000GROWTH|HUBS|USD|Technology|Software \u0026 IT Services|United States|US4435731009|8246|HubSpot Inc|26.15B|26150000000|501.5|592332|-25.15|-881.13|481.15-512.63|527.79|52153077|1.72|8926.11|2.63B|2630000000|0.09|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|846.7|36|980|643.12|44|4|41|0.0392|-0.0713|0.0553|0.1513|0.0915|134.6285|14.0393|2025-07-30|15/06/2025||2.13||725830000|501.5|1|2025-04-30|15/03/2025||1.77||699880000|501.5|1|2025-02-12|15/12/2024|2.32|2.19|703200000|673650000|784.45001220703|1|2024-11-06|15/09/2024|2.18|1.91|669700000|646950000|578.28002929688|1|2024-08-07|15/06/2024|1.94|1.64|637200000|619280000|450.08999633789|1|2024-05-08|15/03/2024|1.68|1.5|617410000|597640000|615.46002197266|1|2024-02-14|15/12/2023|1.76|1.54|581900000|558460000|603.90997314453|1|2023-11-08|15/09/2023|1.59|1.24|557600000|534130000|437.89001464844|1|2023-08-02|15/06/2023|1.34|0.99|529100000|505360000|576.35998535156|1|2023-05-03|15/03/2023|1.2|0.83|501600000|474870000|414.57998657227|1|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000|367.4700012207|1|2022-11-02|15/09/2022|0.73|0.51|444000000|425710000|290.17999267578|1|2022-08-04|15/06/2022|0.44|0.44|421760000|421760000|350.17999267578|1|2022-05-05|15/03/2022|0.54|0.54|395600000|395600000|392.20999145508|1|2022-02-10|15/12/2021|0.58|0.58|369310000|369310000|522.85998535156|1|2021-11-03|15/09/2021|0.5|0.5|339200000|339200000|787.33001708984|1|2021-08-04|15/06/2021|0.43|0.43|310790000|310790000|583.89001464844|1|2021-05-05|15/03/2021|0.31|0.31|281370000|281370000|498.66000366211|1|2021-02-11|15/12/2020|0.4|0.4|252070000|252070000|423.45001220703|1|2020-11-05|15/09/2020|0.28|0.28|228390000|228390000|326.07000732422|1
2025-04-06 09:55:40|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|MSCI|USD|Industrials|Professional \u0026 Commercial Services|United States|US55354G1004|6132|MSCI Inc|39.38B|39380000000|507.44|580233|-6.44|-642.45|507.14-533.26|544.18|77601625|1.19|36.49|2.86B|2860000000|14.09|7.2|1.42|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|657.21|18|723|530|48|4|45|0.0061|0.0328|0.0489|0.0502|0.0245|35.5456|11.2636|2025-07-29|15/06/2025||4.13||767700000|507.44000244141|1|2025-04-22|15/03/2025||3.93||745400000|507.44000244141|1|2025-01-29|15/12/2024|4.18|3.96|743510000|746560000|628.34002685547|1|2024-10-29|15/09/2024|3.86|3.76|724710000|714590000|595.27001953125|1|2024-07-23|15/06/2024|3.64|3.55|707900000|696400000|506.01998901367|1|2024-04-23|15/03/2024|3.52|3.45|679960000|684190000|515.16998291016|1|2024-01-30|15/12/2023|3.68|3.29|690110000|662740000|550.95001220703|1|2023-10-31|15/09/2023|3.45|3.31|625400000|625850000|481.98999023438|1|2023-07-25|15/06/2023|3.26|3.11|621160000|602320000|502.75|1|2023-04-25|15/03/2023|3.14|3.01|592200000|592350000|544.60998535156|1|2023-01-31|15/12/2022|2.84|2.84|576210000|576210000|506.55999755859|1|2022-10-25|15/09/2022|2.85|2.85|560640000|560640000|412.14999389648|1|2022-07-26|15/06/2022|2.78|2.78|551810000|551810000|438.4700012207|1|2022-04-26|15/03/2022|2.98|2.98|559950000|559950000|462.29998779297|1|2022-01-27|15/12/2021|2.51|2.51|549840000|549840000|492.13000488281|1|2021-10-26|15/09/2021|2.53|2.53|517100000|517100000|652.03002929688|1|2021-07-27|15/06/2021|2.45|2.45|498180000|498180000|575.90002441406|1|2021-04-27|15/03/2021|2.46|2.46|478420000|478420000|487|1|2021-01-28|15/12/2020|1.96|1.96|443660000|443660000|393.33999633789|1|2020-10-27|15/09/2020|2.2|2.2|425330000|425330000|349.55999755859|1
2025-04-06 09:55:47|00515|32341|/equities/epam-systems-inc|R1000GROWTH|EPAM|USD|Technology|Software \u0026 IT Services|United States|US29414B1044|61200|EPAM Systems Inc|8.23B|8230000000|144.67|715797|-45.28|-275.49|144-151.1|155.55|56888128|1.61|18.34|4.73B|4730000000|7.93|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|254.92|23|300|200|48|4|45|0.0074|0.0488|0.0087|0.0448|0.05|31.4533|4.4116|2025-07-31|15/06/2025||2.52||1310000000|144.66999816895|1|2025-05-01|15/03/2025||2.29||1280000000|144.66999816895|1|2025-02-20|15/12/2024|2.84|2.75|1250000000|1210000000|258.10998535156|1|2024-11-07|15/09/2024|3.12|2.7|1170000000|1150000000|202.69000244141|1|2024-08-08|15/06/2024|2.45|2.26|1150000000|1140000000|208.16999816895|1|2024-05-09|15/03/2024|2.46|2.31|1160000000|1160000000|249.19999694824|1|2024-02-15|15/12/2023|2.75|2.5|1160000000|1140000000|278.14001464844|1|2023-11-02|15/09/2023|2.73|2.56|1150000000|1140000000|216.64999389648|1|2023-08-03|15/06/2023|2.64|2.34|1170000000|1160000000|236.89999389648|1|2023-05-05|15/03/2023|2.47|2.37|1210000000|1210000000|270.41000366211|1|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000|366.5299987793|1|2022-11-03|15/09/2022|3.1|2.48|1230000000|1200000000|326.92001342773|1|2022-08-04|15/06/2022|2.38|2.38|1190000000|1190000000|370.0299987793|1|2022-05-05|15/03/2022|2.49|2.49|1170000000|1170000000|312.60000610352|1|2022-02-17|15/12/2021|2.76|2.76|1110000000|1110000000|450.39001464844|1|2021-11-04|15/09/2021|2.42|2.42|988540000|988540000|679.95001220703|1|2021-08-05|15/06/2021|2.05|2.05|881370000|881370000|569.08001708984|1|2021-05-06|15/03/2021|1.81|1.81|780780000|780780000|461.2799987793|1|2021-02-18|15/12/2020|1.81|1.81|723490000|723490000|391.70001220703|1|2020-11-05|15/09/2020|1.65|1.65|652240000|652240000|328.85998535156|1
2025-04-06 09:55:57|00516|1052405|/equities/mongodb|R1000GROWTH|MDB|USD|Technology|Software \u0026 IT Services|United States|US60937P1066|5558|MongoDB|12.53B|12530000000|154.39|2140154|-57.45|-387.19|151.52-159.85|163.34|81187663|1.3|-111.22|2.01B|2009999999.9999998|-1.73|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|295.12|41|520|180|34|4|32|0.0272|0.3564|0.0338|-0.1481|0.0961|-124.6103|23.343|2025-05-29|15/04/2025||0.6584||528450000|154.38999938965|1|2025-03-05|15/01/2025|1.28|0.66|548400000|520540000|254.38000488281|1|2024-12-09|15/10/2024|1.16|0.67|529400000|497650000|343.39999389648|1|2024-08-29|15/07/2024|0.7|0.49|478100000|464940000|235.36999511719|1|2024-05-30|15/04/2024|0.51|0.38|450600000|440800000|333.98999023438|1|2024-03-07|15/01/2024|0.86|0.46|458000000|437180000|409.5|1|2023-12-05|15/10/2023|0.96|0.51|432900000|406340000|423.01998901367|1|2023-08-31|15/07/2023|0.93|0.46|423800000|393680000|375.51998901367|1|2023-06-01|15/04/2023|0.56|0.18|368300000|347670000|293.79000854492|1|2023-03-08|15/01/2023|0.57|0.07|361300000|339310000|223.64999389648|1|2022-12-06|15/10/2022|0.23|-0.17|333600000|305090000|148.7200012207|1|2022-08-31|15/07/2022|-0.23|-0.23|303660000|303660000|330.7200012207|1|2022-06-01|15/04/2022|0.2|0.2|285450000|285450000|237.14999389648|1|2022-03-08|15/01/2022|-0.09|-0.09|266490000|266490000|279.98001098633|1|2021-12-06|15/10/2021|-0.11|-0.11|226890000|226890000|450.16000366211|1|2021-09-02|15/07/2021|-0.24|-0.24|198750000|198750000|393.42999267578|1|2021-06-03|15/04/2021|-0.15|-0.15|181650000|181650000|287.60000610352|1|2021-03-09|15/01/2021|-0.33|-0.33|171000000|171000000|287.04998779297|1|2020-12-08|15/10/2020|-0.31|-0.31|150770000|150770000|280.45999145508|1|2020-09-02|15/07/2020|-0.22|-0.22|138280000|138280000|250.7200012207|1
2025-04-06 09:56:07|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|ODFL|USD|Industrials|Freight \u0026 Logistics Services|United States|US6795801009|21895|Old Dominion Freight Line Inc|32.32B|32320000000|152.06|1814684|-32.29|-233.26|147.06-155.78|155.75|212545079|1.06|28.16|5.81B|5810000000|5.51|1.12|0.74|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|190.58|26|240|155|48|4|45|0.0147|-0.0945|0.002|0.0485|0.0202|21.1511|3.8489|2025-07-23|15/06/2025||1.45||1490000000|152.05999755859|1|2025-04-23|15/03/2025||1.16||1380000000|152.05999755859|1|2025-02-05|15/12/2024|1.23|1.17|1390000000|1390000000|183.66000366211|1|2024-10-23|15/09/2024|1.43|1.42|1470000000|1490000000|199.55000305176|1|2024-07-24|15/06/2024|1.48|1.45|1490000000|1500000000|193.85000610352|1|2024-04-24|15/03/2024|1.34|1.34|1460000000|1470000000|219.2799987793|1|2024-01-31|15/12/2023|2.94|2.85|1490000000|1500000000|197.93499755859|1|2023-10-25|15/09/2023|3.09|2.91|1520000000|1500000000|192.94999694824|1|2023-07-26|15/06/2023|2.65|2.63|1410000000|1440000000|197.68499755859|1|2023-04-26|15/03/2023|2.58|2.69|1440000000|1480000000|169.68499755859|1|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000|166.61999511719|1|2022-10-26|15/09/2022|1.68|1.68|1600000000|1600000000|137.01499938965|1|2022-07-27|15/06/2022|1.65|1.65|1670000000|1670000000|136.55000305176|1|2022-04-27|15/03/2022|1.3|1.3|1500000000|1500000000|136.05999755859|1|2022-02-02|15/12/2021|1.21|1.21|1410000000|1410000000|153.08999633789|1|2021-10-27|15/09/2021|1.24|2.37|1400000000|1370000000|162.88000488281|1|2021-07-28|15/06/2021|1.16|2.2|1320000000|1260000000|129.63000488281|1|2021-04-22|15/03/2021|0.85|1.58|1130000000|1100000000|123.34999847412|1|2021-02-04|15/12/2020|0.805|1.57|1070000000|1050000000|98.879997253418|1|2020-10-27|15/09/2020|0.855|1.52|1060000000|1050000000|99.199996948242|1
2025-04-06 09:56:21|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|ENPH|USD|Energy|Renewable Energy|United States|US29355A1079|2781|Enphase Energy Inc|7.59B|7590000000|57.27|4096499|-48.99|-141.63|53.52-57.81|58.77|132470505|1.68|74.84|1.33B|1330000000|0.76|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.21|42|125|44|48|4|45|0.0367|0.0726|0.009|-0.3095|0.0619|23.9411|7.4704|2025-07-29|15/06/2025||0.797||381320000|57.270000457764|1|2025-04-29|15/03/2025||0.7034||357750000|57.270000457764|1|2025-02-04|15/12/2024|0.94|0.75|382700000|378370000|63.909999847412|1|2024-10-22|15/09/2024|0.65|0.78|380870000|392090000|90.419998168945|1|2024-07-23|15/06/2024|0.43|0.49|303500000|310320000|104.73999786377|1|2024-04-23|15/03/2024|0.35|0.42|263300000|281090000|110.51000213623|1|2024-02-06|15/12/2023|0.54|0.56|302600000|335780000|97.800003051758|1|2023-10-26|15/09/2023|1.02|1.03|551100000|574860000|94.349998474121|1|2023-07-27|15/06/2023|1.47|1.28|711100000|725830000|173.36000061035|1|2023-04-25|15/03/2023|1.37|1.21|726000000|719280000|224.60000610352|1|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000|222.99000549316|1|2022-10-25|15/09/2022|1.25|1.25|634710000|634710000|253.30000305176|1|2022-07-26|15/06/2022|1.07|1.07|530200000|530200000|218.55000305176|1|2022-04-26|15/03/2022|0.79|0.79|441290000|441290000|157.60000610352|1|2022-02-08|15/12/2021|0.73|0.73|412720000|412720000|140.77000427246|1|2021-10-26|15/09/2021|0.6|0.4922|351520000|345080000|179.42999267578|1|2021-07-27|15/06/2021|0.53|0.4163|316060000|312420000|176.67999267578|1|2021-04-27|15/03/2021|0.56|0.4561|301750000|292450000|172.64999389648|1|2021-02-09|15/12/2020|0.51|0.4106|264840000|254480000|197.86999511719|1|2020-10-27|15/09/2020|0.3|0.2375|178500000|169690000|103.66999816895|1
2025-04-06 09:56:29|00519|949620|/equities/etsy-inc|R1000GROWTH|ETSY|USD|Consumer Cyclicals|Diversified Retail|United States|US29786A1060|2400|Etsy Inc|4.76B|4760000000|44.42|3936213|-31.64|-71.72|43.53-46.55|48.41|107072348|2|16.91|2.81B|2810000000|2.64|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.29|35|92.45|40|42|4|39|-0.005|-0.301|0.0138|0.2899|0.0904|52.5708|5.5128|2025-07-30|15/06/2025||0.517||647740000|44.419998168945|1|2025-04-30|15/03/2025||0.4748||642030000|44.419998168945|1|2025-02-19|15/12/2024|1.03|0.95|852160000|862750000|57.290000915527|1|2024-10-30|15/09/2024|0.45|0.53|662400000|653450000|47.479999542236|1|2024-07-31|15/06/2024|0.41|0.45|647810000|629320000|64.519996643066|1|2024-05-01|15/03/2024|0.48|0.49|645950000|646210000|68.669998168945|1|2024-02-21|15/12/2023|0.62|0.77|842300000|827670000|75.870002746582|1|2023-11-01|15/09/2023|0.64|0.5|636300000|631270000|62.299999237061|1|2023-08-02|15/06/2023|0.45|0.42|628900000|618620000|98.599998474121|1|2023-05-03|15/03/2023|0.53|0.5|640900000|622050000|99.190002441406|1|2023-02-22|15/12/2022|0.77|0.8|807200000|754310000|124.8450012207|1|2022-11-02|15/09/2022|0.58|0.37|594500000|562560000|91.430000305176|1|2022-07-27|15/06/2022|0.51|0.51|585140000|585140000|93.300003051758|1|2022-05-04|15/03/2022|0.6|0.6|579270000|579270000|100.5299987793|1|2022-02-24|15/12/2021|1.11|1.11|717140000|717140000|116.51000213623|1|2021-11-03|15/09/2021|0.62|0.62|532430000|532430000|240.63000488281|1|2021-08-04|15/06/2021|0.68|0.68|528900000|528900000|190.46000671387|1|2021-05-05|15/03/2021|1|1|550650000|550650000|188.44999694824|1|2021-02-25|15/12/2020|1.08|1.08|617360000|617360000|209.10000610352|1|2020-10-28|15/09/2020|0.7|0.7|451480000|451480000|145.7799987793|1
2025-04-06 09:56:35|00520|1050149|/equities/roku|R1000GROWTH|ROKU|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US77543R1023|3340|Roku Inc|8.07B|8070000000|55.28|3901532|-7.6|-104.96|53.24-58.3|60.26|145944456|2.05|-110.74|4.11B|4110000000.0000005|-0.89|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101.61|31|130|64.67|34|4|31|-0.0015|-0.2466|0.0352|0.0741|0.1044|4.6253|9.7503|2025-07-31|15/06/2025||-0.0952||1100000000|55.279998779297|1|2025-04-24|15/03/2025||-0.2622||1010000000|55.279998779297|1|2025-02-13|15/12/2024|-0.24|-0.42|1200000000|1150000000|84.779998779297|1|2024-10-30|15/09/2024|-0.06|-0.32|1060000000|1020000000|76.410003662109|1|2024-08-01|15/06/2024|-0.24|-0.42|968000000|937780000|58.209999084473|1|2024-04-25|15/03/2024|-0.35|-0.61|882000000|845730000|61.830001831055|1|2024-02-15|15/12/2023|-0.55|-0.57|984400000|965850000|91.23999786377|1|2023-11-01|15/09/2023|-2.33|-1.96|912000000|855110000|59.569999694824|1|2023-07-27|15/06/2023|-0.76|-1.27|847200000|773020000|71.470001220703|1|2023-04-26|15/03/2023|-1.38|-1.48|741000000|707490000|57.720001220703|1|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000|56.639999389648|1|2022-11-02|15/09/2022|-0.88|-1.29|761000000|702410000|56.790000915527|1|2022-07-28|15/06/2022|-0.82|-0.82|764410000|764410000|86.919998168945|1|2022-04-28|15/03/2022|-0.19|-0.19|733700000|733700000|84.76000213623|1|2022-02-17|15/12/2021|0.17|0.17|865330000|865330000|161.44999694824|1|2021-11-03|15/09/2021|0.48|0.48|679950000|679950000|313.41000366211|1|2021-08-04|15/06/2021|0.52|0.52|645120000|645120000|417.79998779297|1|2021-05-06|15/03/2021|0.54|0.54|574180000|574180000|304.17001342773|1|2021-02-18|15/12/2020|0.49|0.49|649890000|649890000|456.9700012207|1|2020-11-05|15/09/2020|0.09|0.09|451660000|451660000|215.67999267578|1
2025-04-06 09:56:45|00521|17608|/equities/zebra-tech|R1000GROWTH|ZBRA|USD|Technology|Electronic Equipment \u0026 Parts|United States|US9892071054|9900|Zebra Technologies Corporation|11.48B|11480000000|223.49|606062|-23.04|-427.76|208.35-227.11|238.5|51379208|1.63|21.67|4.98B|4980000000|10.25|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|387.87|19|433|326|48|4|45|0.0039|-0.0195|0.0069|-0.1075|0.0539|21.0507|2.6213|2025-08-05|15/06/2025||3.52||1280000000|223.49000549316|1|2025-04-29|15/03/2025||3.62||1290000000|223.49000549316|1|2025-02-13|15/12/2024|4|3.95|1330000000|1320000000|352.92001342773|1|2024-10-29|15/09/2024|3.49|3.23|1260000000|1220000000|363.57998657227|1|2024-07-30|15/06/2024|3.18|2.8|1220000000|1180000000|335.08999633789|1|2024-04-30|15/03/2024|2.84|2.44|1180000000|1150000000|300.01000976562|1|2024-02-15|15/12/2023|1.71|1.66|1000000000|1000000000|252.96000671387|1|2023-10-31|15/09/2023|0.87|0.81|956000000|927290000|209.77000427246|1|2023-08-01|15/06/2023|3.29|3.32|1210000000|1320000000|307.95999145508|1|2023-05-02|15/03/2023|3.94|3.93|1410000000|1400000000|287.45001220703|1|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000|327.01998901367|1|2022-11-01|15/09/2022|4.12|4.55|1380000000|1480000000|283.2200012207|1|2022-08-02|15/06/2022|4.61|4.61|1470000000|1470000000|358.42999267578|1|2022-05-03|15/03/2022|4.01|4.01|1430000000|1430000000|379.57000732422|1|2022-02-10|15/12/2021|4.54|4.54|1470000000|1470000000|506.01998901367|1|2021-11-02|15/09/2021|4.55|4.55|1440000000|1440000000|542.59002685547|1|2021-08-03|15/06/2021|4.57|4.57|1380000000|1380000000|550.96997070312|1|2021-05-04|15/03/2021|4.79|4.79|1350000000|1350000000|479.04998779297|1|2021-02-11|15/12/2020|4.46|4.46|1310000000|1310000000|427.4700012207|1|2020-11-03|15/09/2020|3.27|3.27|1130000000|1130000000|293.07000732422|1
2025-04-06 09:56:55|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|WST|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US9553061055|10600|West Pharmaceutical Services Inc|14.69B|14690000000|203.21|976901|-48.43|-396.75|202.86-218.53|219.97|72292731|1.09|30.47|2.89B|2890000000|6.75|0.84|0.41|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|285.01|12|325|240|48|4|45|0.0006|0.0804|0.0172|0.5193|0.0192|54.8862|5.8373|2025-07-24|15/06/2025||1.46||706440000|203.21000671387|1|2025-04-24|15/03/2025||1.23||684940000|203.21000671387|1|2025-02-13|15/12/2024|1.82|1.72|748800000|740750000|322.2799987793|1|2024-10-24|15/09/2024|1.85|1.5|746900000|709300000|286.44000244141|1|2024-07-25|15/06/2024|1.52|1.74|702100000|729360000|323.76998901367|1|2024-04-25|15/03/2024|1.56|1.3|695400000|670310000|385.73001098633|1|2024-02-15|15/12/2023|1.83|1.78|732000000|739460000|408.19000244141|1|2023-10-26|15/09/2023|2.16|1.86|747400000|749890000|358|1|2023-07-27|15/06/2023|2.11|1.94|753800000|757430000|379.42001342773|1|2023-04-27|15/03/2023|1.98|1.65|716600000|691670000|357.23001098633|1|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000|279.17999267578|1|2022-10-27|15/09/2022|2.03|2.13|686900000|728110000|254.39999389648|1|2022-07-28|15/06/2022|2.47|2.47|771300000|771300000|320.51998901367|1|2022-04-28|15/03/2022|2.3|2.3|720000000|720000000|332.35998535156|1|2022-02-17|15/12/2021|2.04|2.04|730800000|730800000|379.32000732422|1|2021-10-28|15/09/2021|2.06|1.8|701000000|687090000|421.33999633789|1|2021-07-29|15/06/2021|2.46|1.74|723600000|669380000|384.01000976562|1|2021-04-29|15/03/2021|2.05|1.43|670700000|603990000|322.2200012207|1|2021-02-18|15/12/2020|1.34|1.12|580200000|540370000|293.98999023438|1|2020-10-22|15/09/2020|1.15|0.994|548000000|502720000|284.42001342773|1
2025-04-06 09:57:03|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|DASH|USD|Technology|Software \u0026 IT Services|United States|US25809K1051|23700|DoorDash Inc|68.54B|68540000000.00001|163.16|5816138|16.91|-215.25|162.56-170.23|173.99|420096084|1.72|551.97|10.72B|10720000000|0.3|||2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|219.13|45|250|138.27|24|4|21|-0.1797|0.2622|0.0172|-0.6237|0.1203|-74.2162|17.6681|2025-07-31|15/06/2025||0.4417||3190000000|163.16000366211|1|2025-05-07|15/03/2025||0.4038||3100000000|163.16000366211|1|2025-02-11|15/12/2024|0.33|0.33|2870000000|2840000000|192.63000488281|1|2024-10-30|15/09/2024|0.38|0.2|2710000000|2660000000|155.19999694824|1|2024-08-01|15/06/2024|-0.38|-0.09|2630000000|2540000000|110.7200012207|1|2024-05-01|15/03/2024|-0.06|-0.03|2510000000|2450000000|129.25999450684|1|2024-02-15|15/12/2023|-0.39|-0.13|2300000000|2250000000|120.01000213623|1|2023-11-01|15/09/2023|-0.19|-0.4|2200000000|2090000000|74.949996948242|1|2023-08-02|15/06/2023|-0.44|-0.41|2130000000|2060000000|86.589996337891|1|2023-05-04|15/03/2023|-0.41|-0.58|2040000000|1930000000|62.360000610352|1|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000|68.180000305176|1|2022-11-03|15/09/2022|-0.77|-0.60|1700000000|1629000000|45.119998931885|1|2022-08-04|15/06/2022|-0.72|-0.72|1610000000|1610000000|79.5|1|2022-05-05|15/03/2022|-0.48|-0.48|1460000000|1460000000|81.639999389648|1|2022-02-16|15/12/2021|-0.45|-0.45|1300000000|1300000000|101.80999755859|1|2021-11-09|15/09/2021|-0.3|-0.3|1280000000|1280000000|193.14999389648|1|2021-10-25|15/12/2020|0.365|-2.67|970000000|970000000|213.83000183105|1|2021-10-25|15/03/2021|-0.11|-0.34|1080000000|1080000000|213.83000183105|1|2021-08-12|15/06/2021|-0.3|-0.3|1240000000|1240000000|190.55999755859|1|2020-12-02|15/09/2020|0.275|0.51|879000000|879000000||
2025-04-06 09:57:14|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|ANET|USD|Technology|Communications \u0026 Networking|United States|US0404132054|4412|Arista Networks|81.18B|81180000000|64.37|11187414|-13.48|-133.57|62.42-68.8|71.27|1261122596|1.09|28.44|7B|7000000000|2.27|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|116.17|28|145|80.75|44|4|41|0.0211|0.7151|0.0727|0.0421|0.0885|4.7705|9.2598|2025-08-04|15/06/2025||0.6033||2020000000|64.370002746582|1|2025-05-05|15/03/2025||0.588||1970000000|64.370002746582|1|2025-02-18|15/12/2024|0.65|0.57|1930000000|1900000000|106.87000274658|1|2024-11-07|15/09/2024|2.4|2.08|1810000000|1750000000|105.7799987793|1|2024-07-30|15/06/2024|2.1|1.94|1690000000|1650000000|80.137496948242|1|2024-05-07|15/03/2024|1.99|1.74|1570000000|1550000000|69.705001831055|1|2024-02-12|15/12/2023|2.08|1.7|1540000000|1530000000|70.612503051758|1|2023-10-30|15/09/2023|1.83|1.58|1510000000|1480000000|44.047500610352|1|2023-07-31|15/06/2023|1.58|1.44|1460000000|1380000000|37.772499084473|1|2023-05-01|15/03/2023|1.43|1.35|1350000000|1310000000|40.040000915527|1|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000|33.317501068115|1|2022-10-31|15/09/2022|1.25|1.04|1170000000|1060000000|30.367500305176|1|2022-08-01|15/06/2022|1.08|1.08|1050000000|1050000000|29.157499313354|1|2022-05-02|15/03/2022|0.84|0.84|877070000|877070000|28.892499923706|1|2022-02-14|15/12/2021|0.82|0.82|824460000|824460000|30.229999542236|1|2021-11-01|15/09/2021|0.74|0.6828|748700000|738230000|25.605625152588|1|2021-08-02|15/06/2021|2.72|2.55|707320000|688260000|23.774375915527|1|2021-05-04|15/03/2021|2.5|2.39|667560000|642170000|19.669374465942|1|2021-02-18|15/12/2020|2.49|2.39|648480000|629870000|19.513124465942|1|2020-11-02|15/09/2020|2.42|2.22|605430000|580010000|13.05624961853|1
2025-04-06 09:57:24|00525|39269|/equities/generac-holdings|R1000GROWTH|GNRC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3687361044|5389||6.67B|6670000000|111.86|874402|-16.78|-195.94|105.41-113.55|115.64|59614025|1.42|25.61|4.3B|4300000000|5.46|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|176.8|27|205|130|48|4|45|0.001|0.0921|0.0218|0.1043|0.0384|20.1671|2.4447|2025-07-30|15/06/2025||1.66||1070000000|111.86000061035|1|2025-04-30|15/03/2025||1.02||923370000|111.86000061035|1|2025-02-12|15/12/2024|2.8|2.52|1230000000|1250000000|141.74000549316|1|2024-10-31|15/09/2024|2.25|1.95|1170000000|1160000000|165.14999389648|1|2024-07-31|15/06/2024|1.35|1.21|998200000|1000000000|155.57000732422|1|2024-05-01|15/03/2024|0.88|0.76|889000000|887130000|135.96000671387|1|2024-02-14|15/12/2023|2.07|2.07|1060000000|1090000000|123.79000091553|1|2023-11-01|15/09/2023|1.64|1.55|1070000000|1040000000|84.069999694824|1|2023-08-02|15/06/2023|1.08|1.16|1000000000|979510000|153.38000488281|1|2023-05-03|15/03/2023|0.63|0.49|888000000|841020000|102.80000305176|1|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000|125.20999908447|1|2022-11-02|15/09/2022|1.75|1.83|1090000000|1140000000|114.69999694824|1|2022-08-03|15/06/2022|2.99|2.99|1290000000|1290000000|266.64999389648|1|2022-05-04|15/03/2022|2.09|2.09|1140000000|1140000000|234.16999816895|1|2022-02-16|15/12/2021|2.51|2.51|1070000000|1070000000|276.70001220703|1|2021-11-02|15/09/2021|2.35|2.37|942700000|961110000|505.79998779297|1|2021-07-28|15/06/2021|2.39|2.31|919980000|867170000|438.92001342773|1|2021-04-29|15/03/2021|2.38|1.86|807430000|730600000|316.16000366211|1|2021-02-11|15/12/2020|2.12|1.96|761080000|731230000|277.54000854492|1|2020-10-28|15/09/2020|2.08|1.72|701360000|679630000|207.71000671387|1
2025-04-06 09:57:31|00526|1166014|/equities/unity-software-inc|R1000GROWTH|U|USD|Technology|Software \u0026 IT Services|United States|US91332U1016|4987|Unity Software Inc|6.93B|6930000000|16.92|11100200|-33.28|-30.88|16.11-17.62|18.19|409664525|2.32|-16.26|1.81B|1810000000|-1.68|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.78|29|35|20.5|24|4|22|-0.1654|-0.1914|0.0429|-0.9113|0.0653|-190.3618|25.7123|2025-05-13|15/03/2025||0.1201||417130000|16.920000076294|1|2025-02-20|15/12/2024|-0.3|-0.37|457000000|432910000|21.469999313354|1|2024-11-07|15/09/2024|-0.31|0.14|446520000|428420000|21.670000076294|1|2024-08-08|15/06/2024|-0.32|0.13|449300000|438370000|13.930000305176|1|2024-05-09|15/03/2024|-0.75|0.17|460000000|433360000|24.10000038147|1|2024-02-26|15/12/2023|-0.66|0.22|609000000|551570000|31.260000228882|1|2023-11-09|15/09/2023|-0.32|0.17|544200000|554170000|26.059999465942|1|2023-08-02|15/06/2023|-0.51|0.0786|533500000|517780000|45.299999237061|1|2023-05-10|15/03/2023|-0.67|-0.028|500000000|481460000|28.280000686646|1|2023-02-22|15/12/2022|0.03|0.01|451000000|434700000|36.479999542236|1|2022-11-09|15/09/2022|-0.14|-0.15|322900000|326010000|23.760000228882|1|2022-08-09|15/06/2022|-0.18|-0.18|297040000|297040000|49.759998321533|1|2022-05-10|15/03/2022|-0.08|-0.08|320130000|320130000|50.380001068115|1|2022-02-03|15/12/2021|-0.05|-0.05|315860000|315860000|102.01000213623|1|2021-11-09|15/09/2021|-0.06|-0.0614|286330000|270880000|163.10000610352|1|2021-08-10|15/06/2021|-0.02|-0.0985|273560000|245810000|110.25|1|2021-05-11|15/03/2021|-0.1|-0.1208|234770000|217080000|81.580001831055|1|2021-02-04|15/12/2020|-0.1|-0.1422|220340000|204150000|148.33000183105|1|2020-11-12|15/09/2020|-0.09|-0.143|200780000|186850000|105.58000183105|1|2020-09-02|15/06/2020|-0.09||184320000|||
2025-04-06 09:57:38|00527|1072222|/equities/zscaler-inc|R1000GROWTH|ZS|USD|Technology|Software \u0026 IT Services|United States|US98980G1022|7348|Zscaler Inc|27.03B|27030000000|174.67|1978242|-4.73|-217.84|172.85-186.34|192.21|154724902|0.88|-1951.37|2.42B|2420000000|-0.1|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|237.44|45|270|195|33|4|31|-0.0407|0.3518|0.047|0.3345|0.1023|174.4803|27.0329|2025-05-29|15/04/2025||0.7563||666380000|174.66999816895|1|2025-03-05|15/01/2025|0.78|0.69|647900000|634400000|193.82000732422|1|2024-12-02|15/10/2024|0.77|0.63|628000000|605430000|206.58999633789|1|2024-09-03|15/07/2024|0.88|0.7|592900000|567460000|199.97999572754|1|2024-05-30|15/04/2024|0.88|0.65|553200000|535930000|164.36999511719|1|2024-02-29|15/01/2024|0.76|0.76|525000000|525000000|237.28999328613|1|2023-11-27|15/10/2023|0.67|0.49|496700000|473360000|193.08999633789|1|2023-09-05|15/07/2023|0.64|0.49|455000000|430380000|158.38000488281|1|2023-06-01|15/04/2023|0.48|0.42|418800000|411720000|135.47999572754|1|2023-03-02|15/01/2023|0.37|0.29|387600000|365530000|128.44000244141|1|2022-12-01|15/10/2022|0.29|0.26|355500000|340680000|133.44999694824|1|2022-09-08|15/07/2022|0.25|0.25|318060000|318060000|147.71000671387|1|2022-05-26|15/04/2022|0.17|0.17|286810000|286810000|132.58000183105|1|2022-02-24|15/01/2022|0.13|0.13|255560000|255560000|239.39999389648|1|2021-11-30|15/10/2021|0.14|0.1229|230520000|211970000|355.92001342773|1|2021-09-09|15/07/2021|0.14|0.09|197070000|186840000|280.66000366211|1|2021-05-25|15/04/2021|0.15|0.0712|176400000|163740000|174.39999389648|1|2021-02-25|15/01/2021|0.1|0.078|157040000|147360000|207.80999755859|1|2020-12-02|15/10/2020|0.14|0.0614|142580000|132400000|151.67999267578|1|2020-09-09|15/07/2020|0.05|0.03|125890000|118570000|133.16999816895|1
2025-04-06 09:57:46|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|BILL|USD|Technology|Software \u0026 IT Services|United States|US0900431000|2187|Bill Com Holdings Inc|4.03B|4030000000.0000005|39.54|3238225|-37.18|-100.19|38.03-41.35|42.6|101946895|1.76|50.74|1.39B|1390000000|0.78|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|82.88|25|120|54|25|4|23|-0.0713|0.1072|0.0747|-0.0507|0.1146|-412.7109|31.7561|2025-05-01|15/03/2025||0.3739||356650000|39.540000915527|1|2025-02-06|15/12/2024|0.56|0.46|362600000|359530000|97.029998779297|1|2024-11-07|15/09/2024|0.63|0.5|358500000|348360000|64.720001220703|1|2024-08-22|15/06/2024|0.57|0.46|343700000|328060000|51.470001220703|1|2024-05-02|15/03/2024|0.6|0.53|323000000|305920000|62.799999237061|1|2024-02-08|15/12/2023|0.63|0.4|318500000|298820000|74.930000305176|1|2023-11-02|15/09/2023|0.54|0.5|305000000|298560000|88.26000213623|1|2023-08-17|15/06/2023|0.59|0.41|296000000|282150000|104.94999694824|1|2023-05-04|15/03/2023|0.5|0.24|272600000|247050000|78.629997253418|1|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000|119.16000366211|1|2022-11-03|15/09/2022|0.14|-0.21|229900000|104670000|116.51999664307|1|2022-08-18|15/06/2022|-0.03|-0.03|200200000|200200000|151.38000488281|1|2022-05-05|15/03/2022|-0.08|-0.08|166900000|166900000|175.44999694824|1|2022-02-03|15/12/2021|0.00|-0.1756|156500000|156500000|184.66999816895|1|2021-11-04|15/09/2021|-0.15|-0.15|116400000|116400000|293.20999145508|1|2021-08-26|15/06/2021|-0.07|-0.07|78270000|78270000|219.41000366211|1|2021-05-06|15/03/2021|-0.02|-0.02|59740000|59740000|139.36999511719|1|2021-02-04|15/12/2020|-0.03|-0.03|54050000|54050000|134.19999694824|1|2020-11-05|15/09/2020|-0.04|-0.04|46210000|46210000|108.76999664307|1|2020-08-27|15/06/2020|-0.02|-0.02|42110000|42110000|103|1
2025-04-06 09:57:55|00529|1127189|/equities/pinterest-inc|R1000GROWTH|PINS|USD|Technology|Software \u0026 IT Services|United States|US72352L1061|4666||17.48B|17480000000|25.78|12517658|-24.8|-45.19|24.91-26.33|27.51|678237417|1.06|14.82|3.65B|3650000000|2.74|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.41|42|55|25|31|4|28|-0.1201|0.4888|0.0061|0.0008|0.1049|59.4929|13.3764|2025-08-05|15/06/2025||0.3643||981170000|25.780000686646|1|2025-04-24|15/03/2025||0.2566||848270000|25.780000686646|1|2025-02-06|15/12/2024|0.56|0.65|1150000000|1140000000|33.299999237061|1|2024-11-07|15/09/2024|0.4|0.34|898370000|896870000|33.759998321533|1|2024-07-30|15/06/2024|0.29|0.28|854000000|848750000|37.360000610352|1|2024-04-30|15/03/2024|0.2|0.14|740000000|700270000|33.779998779297|1|2024-02-08|15/12/2023|0.53|0.51|981300000|990180000|40.830001831055|1|2023-10-30|15/09/2023|0.28|0.21|763000000|743940000|24.360000610352|1|2023-08-01|15/06/2023|0.21|0.12|708000000|696400000|28.989999771118|1|2023-04-27|15/03/2023|0.08|0.01|603000000|594160000|26.610000610352|1|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000|27.479999542236|1|2022-10-27|15/09/2022|0.11|0.06|685000000|665540000|22.040000915527|1|2022-08-01|15/06/2022|0.11|0.11|665930000|665930000|19.479999542236|1|2022-04-27|15/03/2022|0.1|0.1|574890000|574890000|19.219999313354|1|2022-02-03|15/12/2021|0.49|0.49|846660000|846660000|27.329999923706|1|2021-11-04|15/09/2021|0.28|0.28|632930000|632930000|44.680000305176|1|2021-07-29|15/06/2021|0.25|0.25|613210000|613210000|76.650001525879|1|2021-04-27|15/03/2021|0.11|0.11|485230000|485230000|76.730003356934|1|2021-02-04|15/12/2020|0.43|0.43|705620000|705620000|77.139999389648|1|2020-10-28|15/09/2020|0.13|0.13|442620000|442620000|52.520000457764|1
2025-04-06 09:58:04|00530|16662|/equities/monolithic-power|R1000GROWTH|MPWR|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US6098391054|4017|Monolithic Power Systems Inc|22.85B|22850000000|477.39|934623|-27.04|-959.64|451.29-492.38|498.68|47866000|1.04|13.13|2.21B|2210000000|36.76|6.24|1.31|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|817.74|17|1100|665|48|4|45|0.0207|0.0317|0.037|0.069|0.0433|40.9927|12.0624|2025-08-04|15/06/2025||4.03||634740000|477.39001464844|1|2025-05-06|15/03/2025||4||631160000|477.39001464844|1|2025-02-06|15/12/2024|4.09|3.98|621700000|608090000|653.86999511719|1|2024-10-30|15/09/2024|4.06|3.97|620120000|600600000|933.22998046875|1|2024-08-01|15/06/2024|3.17|3.07|507430000|490650000|863.09002685547|1|2024-05-01|15/03/2024|2.81|2.66|457890000|447350000|669.33001708984|1|2024-02-07|15/12/2023|2.88|2.85|454000000|452080000|632.97998046875|1|2023-10-30|15/09/2023|3.08|3.06|474900000|474120000|405.92999267578|1|2023-07-31|15/06/2023|2.82|2.8|441100000|440600000|545.54998779297|1|2023-05-04|15/03/2023|3|2.98|451100000|450340000|466.10998535156|1|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000|467.61999511719|1|2022-10-27|15/09/2022|3.53|3.49|495400000|490690000|333.32998657227|1|2022-08-01|15/06/2022|3.25|3.25|461000000|461000000|464.7200012207|1|2022-05-02|15/03/2022|2.45|2.45|377710000|377710000|392.23999023438|1|2022-02-10|15/12/2021|2.12|2.12|336500000|336500000|422.80999755859|1|2021-10-28|15/09/2021|2.06|2|323500000|316040000|525|1|2021-07-27|15/06/2021|1.81|1.69|293320000|281000000|412.94000244141|1|2021-05-04|15/03/2021|1.46|1.34|254460000|242780000|350.2799987793|1|2021-02-04|15/12/2020|1.31|1.24|233040000|225780000|366.01998901367|1|2020-10-29|15/09/2020|1.69|1.68|259420000|258100000|303.76000976562|1
2025-04-06 09:58:12|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|CSGP|USD|Technology|Software \u0026 IT Services|United States|US22160N1090|6593|CoStar Group Inc|29.78B|29780000000|72.62|3260520|-23.36|-95.71|72.55-76|76.35|410125610|0.87|215.18|2.74B|2740000000|0.34|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|85.87|16|103|63|48|4|45|0.0031|3.1436|0.0048|0.2913|0.0419|71.75|67.7129|2025-07-29|15/06/2025||0.1955||739120000|72.620002746582|1|2025-04-29|15/03/2025||0.1156||715840000|72.620002746582|1|2025-02-18|15/12/2024|0.15|0.22|709000000|698890000|74.059997558594|1|2024-10-22|15/09/2024|0.22|0.16|693000000|695940000|77.360000610352|1|2024-07-23|15/06/2024|0.15|0.09|677800000|677610000|75.51000213623|1|2024-04-23|15/03/2024|0.1|0.07|656000000|649680000|85.309997558594|1|2024-02-20|15/12/2023|0.33|0.32|640100000|634270000|81.400001525879|1|2023-10-24|15/09/2023|0.3|0.3|625000000|625950000|73.25|1|2023-07-25|15/06/2023|0.31|0.3|606000000|606990000|90.580001831055|1|2023-04-25|15/03/2023|0.29|0.25|584370000|579450000|70.26000213623|1|2023-02-21|15/12/2022|0.38|0.35|573000000|569640000|77.559997558594|1|2022-10-25|15/09/2022|0.3|0.3|557000000|557000000|71.389999389648|1|2022-07-26|15/06/2022|0.28|0.28|536310000|536310000|61.590000152588|1|2022-04-26|15/03/2022|0.31|0.31|515830000|515830000|62.650001525879|1|2022-02-22|15/12/2021|0.35|0.35|506790000|506790000|64.949996948242|1|2021-10-26|15/09/2021|0.25|0.25|499320000|499320000|99.190002441406|1|2021-07-27|15/06/2021|0.26|0.26|480330000|480330000|89.269996643066|1|2021-04-27|15/03/2021|0.275|0.28|458000000|458000000|93.328002929688|1|2021-02-23|15/12/2020|2.85|0.29|444390000|444390000|87.666999816895|1|2020-10-27|15/09/2020|2.26|0.23|425620000|425620000|83.074996948242|1
2025-04-06 09:58:22|00532|101887|/equities/paycom-soft|R1000GROWTH|PAYC|USD|Technology|Software \u0026 IT Services|United States|US70432V1026|7306|Paycom Soft|11.09B|11090000000|198.11|659688|-0.09|-242.74|195-209.1|213.43|55986306|1.14|22.39|1.88B|1880000000|8.93|1.5|0.76|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|224.89|20|278|187|45|4|42|0.0213|0.3422|0.0582|0.2226|0.0883|64.0688|12.6493|2025-08-05|15/06/2025||1.78||472520000|198.11000061035|1|2025-05-06|15/03/2025||2.57||525880000|198.11000061035|1|2025-02-12|15/12/2024|2.32|1.97|493800000|481160000|203.36999511719|1|2024-10-30|15/09/2024|1.67|1.61|451930000|446980000|167.53999328613|1|2024-07-31|15/06/2024|1.62|1.62|437510000|436870000|165.4700012207|1|2024-05-01|15/03/2024|2.59|2.45|499900000|495940000|187.97999572754|1|2024-02-07|15/12/2023|1.93|1.78|434600000|422530000|197.66000366211|1|2023-10-31|15/09/2023|1.77|1.61|406000000|411150000|240.05999755859|1|2023-08-01|15/06/2023|1.62|1.6|401000000|398140000|368.76000976562|1|2023-05-02|15/03/2023|2.46|2.35|452000000|444240000|297.54998779297|1|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000|329.69000244141|1|2022-11-01|15/09/2022|1.27|1.18|334200000|327600000|346|1|2022-08-02|15/06/2022|1.26|1.26|316920000|316920000|332.05999755859|1|2022-05-03|15/03/2022|1.9|1.9|353520000|353520000|292.7200012207|1|2022-02-08|15/12/2021|1.11|1.11|284990000|284990000|328.57998657227|1|2021-11-02|15/09/2021|0.92|0.9025|256190000|250320000|546.58001708984|1|2021-08-03|15/06/2021|0.97|0.8333|242150000|232120000|399.94000244141|1|2021-05-04|15/03/2021|1.47|1.42|272200000|271340000|378.89999389648|1|2021-02-10|15/12/2020|0.84|0.7943|220950000|213570000|433.01998901367|1|2020-11-04|15/09/2020|0.7|0.5538|196530000|192020000|369.14001464844|1
2025-04-06 09:58:31|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0098|-1.2497|0.1245|-0.4274|0.1577|2.0004|0|2025-07-31|15/06/2025||2.73||4590000000|197.25|1|2025-05-01|15/03/2025||2.72||4690000000|197.25|1|2025-02-20|15/12/2024|4.33|2.73|4440000000|4100000000|218.80999755859|1|2024-10-31|15/09/2024|3.93|1.9|3760000000|3730000000|181.91999816895|1|2024-08-08|15/06/2024|3.84|1.7|3250000000|3520000000|177.66000366211|1|2024-05-03|15/03/2024|2.13|2.29|4250000000|3970000000|160.63000488281|1|2024-02-22|15/12/2023|5.76|2.69|4820000000|4500000000|164.53999328613|1|2023-11-02|15/09/2023|7.03|2.57|4200000000|4060000000|168.63000488281|1|2023-08-03|15/06/2023|5.61|2.91|4100000000|4270000000|159.13999938965|1|2023-05-02|15/03/2023|5.43|5.61|7300000000|5410000000|153|1|2023-02-23|15/12/2022|15.78|6.02|9090000000|8030000000|147.86000061035|1|2022-11-03|15/09/2022|-9.54|5.59|8850000000|7591000000|178.61999511719|1|2022-08-04|15/06/2022|2.9|2.9|8010000000|8010000000|145.38999938965|1|2022-05-04|15/03/2022|-3.41|-3.41|7480000000|7480000000|140.46000671387|1|2022-02-24|15/12/2021|-5.22|-5.22|6560000000|6560000000|118.91999816895|1|2021-11-04|15/09/2021|-4.27|1.24|3200000000|3570000000|105.63999938965|1|2021-08-05|15/06/2021|-1.3|0.9563|3020000000|3160000000|85.449996948242|1|2021-05-04|15/03/2021|1.54|0.8547|3090000000|2860000000|78.800003051758|1|2021-02-24|15/12/2020|-0.77|0.7215|2790000000|2590000000|69.48999786377|1|2020-11-06|15/09/2020|-1.84|-0.2925|1460000000|1820000000|49.5|1
2025-04-06 09:58:39|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|IQV|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US46266C1053|88000|IQVIA Holdings Inc|27.28B|27280000000|154.73|1530835|-35.92|-252.88|154.35-164.47|167.69|176315036|1.46|20.66|15.41B|15410000000|7.57|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|243.9|25|269.88|195|48|4|45|0.0145|0.0398|0.0921|0.0433|0.0289|22.0224|2.3578|2025-07-29|15/06/2025||2.83||3920000000|154.72999572754|1|2025-04-30|15/03/2025||2.64||3780000000|154.72999572754|1|2025-02-06|15/12/2024|3.12|3.11|3960000000|3930000000|205.44000244141|1|2024-10-31|15/09/2024|2.84|2.81|3900000000|3860000000|216.03999328613|1|2024-07-22|15/06/2024|2.64|2.57|3810000000|3790000000|224.57000732422|1|2024-05-02|15/03/2024|2.54|2.48|3740000000|3700000000|232.94000244141|1|2024-02-14|15/12/2023|2.84|2.82|3870000000|3790000000|215.27000427246|1|2023-11-01|15/09/2023|2.49|2.44|3740000000|3780000000|180.83000183105|1|2023-08-01|15/06/2023|2.43|2.37|3730000000|3710000000|223.75999450684|1|2023-04-27|15/03/2023|2.45|2.41|3650000000|3610000000|189.97999572754|1|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000|230.30999755859|1|2022-10-26|15/09/2022|2.48|2.48|3560000000|3560000000|197.64999389648|1|2022-07-21|15/06/2022|2.44|2.44|3540000000|3540000000|220.60000610352|1|2022-04-27|15/03/2022|2.47|2.47|3570000000|3570000000|206.72999572754|1|2022-02-15|15/12/2021|2.55|2.55|3640000000|3640000000|239.89999389648|1|2021-10-21|15/09/2021|2.17|2.12|3390000000|3350000000|251.52000427246|1|2021-07-27|15/06/2021|2.13|2.07|3440000000|3270000000|247.28999328613|1|2021-04-22|15/03/2021|2.18|1.86|3410000000|3180000000|219|1|2021-02-10|15/12/2020|2.11|2|3300000000|3140000000|183.82000732422|1|2020-10-20|15/09/2020|1.63|1.52|2790000000|2750000000|164.05000305176|1
2025-04-06 09:58:50|00535|8362|/equities/teradyne-inc|R1000GROWTH|TER|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US8807701029|6500|Teradyne Inc|11.11B|11110000000|68.72|3172399|-35.94|-163.21|67.12-72.43|75.09|161718766|1.46|20.35|2.82B|2820000000|3.41|0.48|0.7|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|116.9|17|155|81|48|4|45|-0.0095|0.3156|0.035|0.2322|0.0302|23.2293|3.9347|2025-07-29|15/06/2025||0.543||672890000|68.720001220703|1|2025-04-29|15/03/2025||0.6189||681380000|68.720001220703|1|2025-01-29|15/12/2024|0.95|0.91|753000000|740470000|121.94499969482|1|2024-10-23|15/09/2024|0.9|0.78|737300000|716400000|125.36000061035|1|2024-07-24|15/06/2024|0.86|0.77|730000000|693560000|152.27000427246|1|2024-04-24|15/03/2024|0.51|0.33|600000000|566310000|99.849998474121|1|2024-01-30|15/12/2023|0.79|0.72|671000000|675380000|106.06999969482|1|2023-10-25|15/09/2023|0.8|0.73|704000000|684640000|91.610000610352|1|2023-07-26|15/06/2023|0.79|0.66|684000000|656990000|117.23000335693|1|2023-04-26|15/03/2023|0.55|0.43|618000000|596550000|94.349998474121|1|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000|103.01999664307|1|2022-10-25|15/09/2022|1.15|1.15|827070000|827070000|77.459999084473|1|2022-07-26|15/06/2022|1.21|1.21|840770000|840770000|100.09999847412|1|2022-04-26|15/03/2022|0.98|0.98|755370000|755370000|112.56999969482|1|2022-01-26|15/12/2021|1.37|1.37|885050000|885050000|138.28999328613|1|2021-10-26|15/09/2021|1.59|1.59|950500000|950500000|117.2799987793|1|2021-07-27|15/06/2021|1.91|1.91|1090000000|1090000000|127.43000030518|1|2021-04-27|15/03/2021|1.11|1.11|781610000|781610000|133.42999267578|1|2021-01-27|15/12/2020|1.1|1.1|758970000|758970000|138.10000610352|1|2020-10-20|15/09/2020|1.18|1.18|819480000|819480000|86.669998168945|1
2025-04-06 09:59:00|00536|16924|/equities/plug-power|R1000GROWTH|PLUG|USD|Energy|Renewable Energy|United States|US72919P2020|3224|Plug Power Inc|1.19B|1190000000|1.22|64579531|-61.15|-4.9|1.08-1.24|1.21|971678088|1.98|-0.62|628.81M|628810000|-2.68|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.234|27|5|1|48|4|45|-0.0289|0.4748|-0.0958|0.4752|0.0926|-13.8782|27.9242|2025-08-07|15/06/2025||-0.1669||165480000|1.2200000286102|1|2025-05-08|15/03/2025||-0.1909||138410000|1.2200000286102|1|2025-03-03|15/12/2024|-1.48|-0.2249|191500000|274400000|1.6100000143051|1|2024-11-12|15/09/2024|-0.25|-0.2428|173730000|207250000|1.9900000095367|1|2024-08-08|15/06/2024|-0.36|-0.31|143350000|184540000|2.079999923706|1|2024-05-09|15/03/2024|-0.46|-0.33|120300000|161510000|2.5199999809265|1|2024-03-01|15/12/2023|-1.08|-1.08|222160000|222160000|3.5299999713898|1|2023-11-09|15/09/2023|-0.47|-0.31|198710000|224770000|6.0199999809265|1|2023-08-09|15/06/2023|-0.4|-0.27|260180000|236710000|10.909999847412|1|2023-05-09|15/03/2023|-0.35|-0.25|210300000|206930000|9.289999961853|1|2023-03-01|15/12/2022|-1.25|-0.25|220700000|279910000|14.869999885559|1|2022-11-08|15/09/2022|-0.3|-0.22|188600000|273380000|14.979999542236|1|2022-08-09|15/06/2022|-0.3|-0.3|151270000|151270000|25.620000839233|1|2022-05-09|15/03/2022|-0.27|-0.27|140800000|140800000|19.409999847412|1|2022-03-01|15/12/2021|-0.33|-0.33|161910000|161910000|25.290000915527|1|2021-11-09|15/09/2021|-0.19|-0.19|143920000|143920000|40.939998626709|1|2021-08-05|15/06/2021|-0.18|-0.18|124560000|124560000|25.889999389648|1|2021-06-22|15/03/2021|-0.12|-0.12|71960000|71960000|29.85000038147|1|2021-02-25|15/12/2020|-1.12|-1.12|-316340000|-316340000|50.159999847412|1|2020-11-09|15/09/2020|-0.11|-0.11|106990000|106990000|18.860000610352|1
2025-04-06 09:59:09|00537|1130930|/equities/avantor-inc|R1000GROWTH|AVTR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US05352A1007|13500|Avantor Inc|10.3B|10300000000|15.13|7215124|-41.52|-28|14.93-15.57|15.67|680902572|1.28|14.42|6.78B|6780000000|1.05|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.16|22|30|18|30|4|27|-0.0682|-0.0265|-0.0012|-0.1014|0.0558|19.8874|2.2844|2025-07-24|15/06/2025||0.2573||1660000000|15.130000114441|1|2025-04-25|15/03/2025||0.2327||1610000000|15.130000114441|1|2025-02-07|15/12/2024|0.27|0.26|1690000000|1710000000|21.700000762939|1|2024-10-25|15/09/2024|0.26|0.25|1710000000|1720000000|23.270000457764|1|2024-07-26|15/06/2024|0.14|0.23|1700000000|1700000000|22.819999694824|1|2024-04-26|15/03/2024|0.22|0.2|1680000000|1680000000|25.14999961853|1|2024-02-14|15/12/2023|0.25|0.22|1720000000|1700000000|22.139999389648|1|2023-10-27|15/09/2023|0.25|0.25|1720000000|1710000000|19.520000457764|1|2023-07-28|15/06/2023|0.28|0.29|1740000000|1800000000|22.829999923706|1|2023-04-28|15/03/2023|0.29|0.29|1780000000|1770000000|18.739999771118|1|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000|24.879999160767|1|2022-10-28|15/09/2022|0.34|0.34|1860000000|1860000000|20.540000915527|1|2022-07-28|15/06/2022|0.37|0.37|1910000000|1910000000|31.760000228882|1|2022-04-28|15/03/2022|0.38|0.38|1950000000|1950000000|29.420000076294|1|2022-02-03|15/12/2021|0.36|0.36|1910000000|1910000000|38.259998321533|1|2021-10-28|15/09/2021|0.35|0.35|1830000000|1830000000|36.930000305176|1|2021-07-29|15/06/2021|0.35|0.35|1860000000|1860000000|37.479999542236|1|2021-04-28|15/03/2021|0.35|0.35|1790000000|1790000000|33.150001525879|1|2021-02-03|15/12/2020|0.29|0.29|1790000000|1790000000|30.309999465942|1|2020-10-27|15/09/2020|0.24|0.24|1610000000|1610000000|24.729999542236|1
2025-04-06 09:59:19|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|23|0.0062|0.0972|0.0129|0.0865|0.0116|19.3322|0|2025-07-24|15/06/2025||0.8981||6010000000|57.180000305176|1|2025-04-24|15/03/2025||0.5838||5180000000|57.180000305176|1|2025-02-11|15/12/2024|0.54|0.49|5150000000|5270000000|66.230003356934|1|2024-10-24|15/09/2024|0.83|0.81|6000000000|6580000000|79.949996948242|1|2024-07-25|15/06/2024|0.87|0.85|6700000000|7050000000|65.98999786377|1|2024-04-25|15/03/2024|0.62|0.5|6180000000|6350000000|54.770000457764|1|2024-02-06|15/12/2023|0.53|0.51|5100000000|5240000000|56.259998321533|1|2023-10-26|15/09/2023|0.89|0.79|5730000000|5890000000|47.040000915527|1|2023-07-27|15/06/2023|0.79|0.77|5990000000|5820000000|54.430000305176|1|2023-04-25|15/03/2023|0.52|0.48|5300000000|5050000000|41.930000305176|1|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000|46.150001525879|1|2022-10-27|15/09/2022|0.7|0.65|5450000000|5440000000|37.139999389648|1|2022-07-28|15/06/2022|0.69|0.69|5210000000|5210000000|39.540000915527|1|2022-04-28|15/03/2022|0.54|0.54|4650000000|4650000000|40.259998321533|1|2022-02-08|15/12/2021|0.44|0.44|5130000000|5130000000|45.720001220703|1|2021-10-28|15/09/2021|0.71|0.6568|5340000000|5380000000|53.159999847412|1|2021-07-29|15/06/2021|0.64|0.555|5440000000|4960000000|51.569999694824|1|2021-04-29|15/03/2021|0.48|0.3717|4700000000|4370000000|44.490001678467|1|2021-02-09|15/12/2020|0.31|0.3601|4590000000|4510000000|39.700000762939|1|2020-10-29|15/09/2019|0.57||4820000000||33.299999237061|1
2025-04-06 09:59:28|00539|1008759|/equities/carvana|R1000GROWTH|CVNA|USD|Consumer Cyclicals|Specialty Retailers|United States|US1468691027|17400|Carvana Co|21.8B|21800000000|162.57|4547302|93.91|-292.84|154.65-172.99|181.79|134067880|3.38|95.32|13.67B|13670000000|1.72|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|261.31|24|340|108|35|4|32|0.0869|0.0942|0.0615|0.0199|0.1455|-14.0628|2.2756|2025-07-31|15/06/2025||0.8846||4180000000|162.57000732422|1|2025-05-01|15/03/2025||0.6801||3910000000|162.57000732422|1|2025-02-19|15/12/2024|0.56|0.25|3550000000|3300000000|284.5299987793|1|2024-10-30|15/09/2024|0.64|0.29|3660000000|3450000000|208.74000549316|1|2024-07-31|15/06/2024|0.14|-0.06|3410000000|3250000000|126.7799987793|1|2024-05-01|15/03/2024|0.23|0.23|3060000000|3060000000|82.919998168945|1|2024-02-22|15/12/2023|-1|-1|2420000000|2420000000|49.400001525879|1|2023-11-02|15/09/2023|3.6|3.65|2770000000|2770000000|25.989999771118|1|2023-07-19|15/06/2023|-0.55|-1.15|2970000000|2600000000|39.799999237061|1|2023-05-04|15/03/2023|-1.89|-2.04|2610000000|2660000000|7.0700001716614|1|2023-02-23|15/12/2022|-7.61|-2.12|2840000000|3070000000|10.069999694824|1|2022-11-03|15/09/2022|-2.67|-1.87|3390000000|3705000000|13.470000267029|1|2022-08-04|15/06/2022|-2.35|-2.35|3880000000|3880000000|34.900001525879|1|2022-04-20|15/03/2022|-2.89|-2.89|3500000000|3500000000|101.76999664307|1|2022-02-24|15/12/2021|-1.02|-1.02|3750000000|3750000000|113.65000152588|1|2021-11-04|15/09/2021|-0.38|-0.2748|3480000000|3280000000|301.41000366211|1|2021-08-05|15/06/2021|0.26|0.2613|3340000000|2460000000|330.91000366211|1|2021-05-06|15/03/2021|-0.47|-0.4676|2250000000|1960000000|280.61999511719|1|2021-02-26|15/12/2020|-0.87|-0.4867|1830000000|1610000000|263.66000366211|1|2020-10-29|15/09/2020|-0.1|-0.1001|1540000000|1530000000|203|1
2025-04-06 09:59:36|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0172|-0.0422|0.0146|0.1713|0.021|25.857|0|2025-07-30|15/06/2025||3.77||5700000000|318.10998535156|1|2025-04-30|15/03/2025||2.2||4460000000|318.10998535156|1|2025-01-30|15/12/2024|2.61|2.52|4870000000|4770000000|364|1|2024-10-30|15/09/2024|3.37|3.24|5400000000|5310000000|390.58999633789|1|2024-07-31|15/06/2024|3.3|3.08|5310000000|5120000000|328.82998657227|1|2024-04-30|15/03/2024|1.94|1.65|4200000000|3990000000|300.85998535156|1|2024-02-01|15/12/2023|2.17|2.13|4420000000|4420000000|252.05000305176|1|2023-11-01|15/09/2023|2.79|2.66|4900000000|4800000000|190.30999755859|1|2023-08-02|15/06/2023|2.68|2.56|4700000000|4610000000|199.0299987793|1|2023-05-03|15/03/2023|1.41|1.34|3700000000|3640000000|188.55999755859|1|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000|178.80000305176|1|2022-11-02|15/09/2022|2.27|2.11|4400000000|4150000000|159.78999328613|1|2022-08-03|15/06/2022|2.16|2.16|4200000000|4190000000|145.21000671387|1|2022-05-04|15/03/2022|1.12|1.12|3360000000|3360000000|139.5|1|2022-01-31|15/12/2021|1.36|1.36|3600000000|3600000000|172.16999816895|1|2021-11-03|15/09/2021|1.8|1.8|3700000000|3700000000|183|1|2021-08-04|15/06/2021|1.92|1.92|3800000000|3800000000|206.55999755859|1|2021-05-05|15/03/2021|1.01|1.01|3020000000|3020000000|174.7200012207|1|2021-02-05|15/12/2020|1.03|1.03|3180000000|3180000000|148.83999633789|1|2020-10-28|15/09/2020|1.72|1.72|3500000000|3500000000|123.68000030518|1
2025-04-06 09:59:47|00541|41236|/equities/ringcentral-inc|R1000GROWTH|RNG|USD|Technology|Software \u0026 IT Services|United States|US76680R2067|4260|Ringcentral Inc|2.05B|2049999999.9999998|22.61|1561139|-30.24|-42.19|22.14-24.19|24.3|90721867|1.2|-44.96|2.4B|2400000000|-0.63|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.78|20|55|30|47|4|44|0.0292|0.0657|0.0151|0.0746|0.0646|140.6734|8.7666|2025-08-05|15/06/2025||1.02||620640000|22.610000610352|1|2025-05-13|15/03/2025||0.958||610420000|22.610000610352|1|2025-02-20|15/12/2024|0.98|0.97|615000000|612360000|31.739999771118|1|2024-11-07|15/09/2024|0.95|0.92|608770000|602150000|37.5|1|2024-08-01|15/06/2024|0.91|0.88|593000000|586390000|35.049999237061|1|2024-05-07|15/03/2024|0.87|0.8|584000000|578150000|30.309999465942|1|2024-02-20|15/12/2023|0.86|0.82|571000000|570310000|30.639999389648|1|2023-11-06|15/09/2023|0.78|0.75|558000000|554220000|28.319999694824|1|2023-08-07|15/06/2023|0.83|0.75|539000000|536170000|38.639999389648|1|2023-05-09|15/03/2023|0.76|0.69|534000000|527980000|26.690000534058|1|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000|44.950000762939|1|2022-11-09|15/09/2022|0.55|0.5|509000000|502790000|30.120000839233|1|2022-08-02|15/06/2022|0.45|0.45|486900000|486900000|48.709999084473|1|2022-05-09|15/03/2022|0.39|0.39|467660000|467660000|76.410003662109|1|2022-02-22|15/12/2021|0.39|0.39|448500000|448500000|146.88000488281|1|2021-11-09|15/09/2021|0.36|0.36|414630000|414630000|230.80000305176|1|2021-08-03|15/06/2021|0.32|0.32|379270000|379270000|270.36999511719|1|2021-05-04|15/03/2021|0.27|0.27|352360000|352360000|314.79998779297|1|2021-02-16|15/12/2020|0.29|0.29|334540000|334540000|443.29000854492|1|2020-11-09|15/09/2020|0.26|0.26|303620000|303620000|294.33999633789|1
2025-04-06 09:59:57|00542|16943|/equities/pool-corp|R1000GROWTH|POOL|USD|Consumer Cyclicals|Leisure Products|United States|US73278L1052|6000|Pool Corporation|11.86B|11860000000|315.05|414789|-20.49|-402.45|301.43-320.06|313.85|37630465|1.05|27.61|5.31B|5310000000|11.37|4.8|1.52|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|362.64|12|400|325|48|4|45|0.0186|-0.3759|0.0038|0.4997|0.0947|56.1762|2.2107|2025-07-17|15/06/2025||5.18||1790000000|315.04998779297|1|2025-04-17|15/03/2025||1.48||1100000000|315.04998779297|1|2025-02-20|15/12/2024|0.98|0.92|987500000|960000000|340.86999511719|1|2024-10-24|15/09/2024|3.26|3.18|1430000000|1410000000|350.67999267578|1|2024-07-25|15/06/2024|4.98|4.91|1800000000|1750000000|327.19000244141|1|2024-04-25|15/03/2024|1.85|1.86|1120000000|1130000000|377.39001464844|1|2024-02-22|15/12/2023|1.3|1.27|1000000000|1020000000|389.10000610352|1|2023-10-19|15/09/2023|3.5|3.49|1500000000|1460000000|336.73999023438|1|2023-07-20|15/06/2023|5.89|6.32|1900000000|1920000000|365.9700012207|1|2023-04-20|15/03/2023|2.46|3.27|1210000000|1310000000|338.67001342773|1|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000|384.57000732422|1|2022-10-20|15/09/2022|4.76|4.76|1620000000|1620000000|298.11999511719|1|2022-07-21|15/06/2022|7.59|7.59|2060000000|2060000000|396.75|1|2022-04-21|15/03/2022|4.23|4.23|1410000000|1410000000|431.82000732422|1|2022-02-17|15/12/2021|2.3|2.3|1040000000|1040000000|460.17999267578|1|2021-10-21|15/09/2021|4.44|4.44|1410000000|1410000000|463.83999633789|1|2021-07-22|15/06/2021|6.18|6.18|1790000000|1790000000|457.69000244141|1|2021-04-22|15/03/2021|2.32|2.32|1060000000|1060000000|385.67001342773|1|2021-02-11|15/12/2020|1.3|1.3|839260000|839260000|350.54000854492|1|2020-10-22|15/09/2020|2.71|2.71|1140000000|1140000000|355.9700012207|1
2025-04-06 10:00:09|00543|16942|/equities/insulet-corp|R1000GROWTH|PODD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US45784P1012|3900|Insulet Corporation|17.22B|17220000000|245.26|749103|48.64|-289.46|236.77-250.62|256.8|70226104|1.29|40.93|2.07B|2069999999.9999998|5.97|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|314.66|24|355|234|48|4|45|0.0273|0.5733|0.0257|-0.0469|0.0558|116.2384|11.3336|2025-08-07|15/06/2025||0.8969||577640000|245.25999450684|1|2025-05-08|15/03/2025||0.7892||543220000|245.25999450684|1|2025-02-20|15/12/2024|1.15|1.03|597500000|582700000|283.67999267578|1|2024-11-07|15/09/2024|0.9|0.78|543900000|518760000|239.30000305176|1|2024-08-08|15/06/2024|0.55|0.56|488500000|460400000|190.38999938965|1|2024-05-09|15/03/2024|0.23|0.4|441700000|424040000|175.57000732422|1|2024-02-22|15/12/2023|1.4|0.65|509800000|461260000|192.49000549316|1|2023-11-02|15/09/2023|0.74|0.4|432700000|414320000|137.7200012207|1|2023-08-08|15/06/2023|0.38|0.26|396500000|385260000|260.85000610352|1|2023-05-04|15/03/2023|0.23|0.11|358100000|330940000|320.98999023438|1|2023-02-23|15/12/2022|0.55|0.21|369700000|332180000|287.76998901367|1|2022-11-03|15/09/2022|0.45|0.15|340800000|312390000|261.70001220703|1|2022-08-04|15/06/2022|-0.5|-0.5|299400000|299400000|260.85000610352|1|2022-05-05|15/03/2022|0.4|0.4|295400000|295400000|247.00999450684|1|2022-02-23|15/12/2021|0.42|0.42|307700000|307700000|234.53999328613|1|2021-11-04|15/09/2021|0.18|0.18|275600000|275600000|311.98001098633|1|2021-08-05|15/06/2021|-0.37|-0.37|263200000|263200000|279.17999267578|1|2021-05-06|15/03/2021|0.00|0.0725|252300000|252300000|264.45001220703|1|2021-02-23|15/12/2020|-0.26|-0.26|246100000|246100000|256.51000976562|1|2020-11-04|15/09/2020|0.17|0.17|234000000|234000000|223.10000610352|1
2025-04-06 10:00:22|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|ALNY|USD|Healthcare|Pharmaceuticals|United States|US02043Q1076|2230|Alnylam Pharmaceuticals Inc|30.52B|30520000000|235.74|823685|53.52|-304.39|235.57-259.16|262.16|129457156|0.35|-117.69|2.25B|2250000000|-2.18|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|314.48|33|500|206|48|4|45|-0.0117|-0.1591|0.0702|-0.2037|0.3552|-2.3269|131.4584|2025-07-31|15/06/2025||-0.8836||636900000|235.74000549316|1|2025-05-01|15/03/2025||-0.9274||588750000|235.74000549316|1|2025-02-13|15/12/2024|0.06|-0.58|593160000|580610000|265.95999145508|1|2024-10-31|15/09/2024|-0.5|-0.93|500920000|532360000|281.48999023438|1|2024-08-01|15/06/2024|0.56|-1.05|659800000|449180000|237.46000671387|1|2024-05-02|15/03/2024|-0.16|-1.14|494330000|428050000|149.96000671387|1|2024-02-15|15/12/2023|-0.77|-1.26|439720000|436080000|164.14999389648|1|2023-11-02|15/09/2023|1.74|-1.32|750500000|397990000|157|1|2023-08-03|15/06/2023|-1.62|-1.52|318750000|332830000|187.00999450684|1|2023-05-04|15/03/2023|-1.06|-1.68|319290000|312270000|199.5|1|2023-02-23|15/12/2022|-1.39|-1.85|335040000|312200000|201.10000610352|1|2022-10-27|15/09/2022|-1.58|-1.73|264300000|293080000|201.02000427246|1|2022-07-28|15/06/2022|-2.29|-2.29|224820000|224820000|141.9700012207|1|2022-04-28|15/03/2022|-2|-2|213260000|213260000|154.91999816895|1|2022-02-10|15/12/2021|-2.16|-2.16|258540000|258540000|151.39999389648|1|2021-10-28|15/09/2021|-1.72|-1.72|187630000|187630000|191.16000366211|1|2021-08-03|15/06/2021|-1.61|-1.61|220550000|220550000|177.96000671387|1|2021-04-29|15/03/2021|-1.71|-1.71|177570000|177570000|143.5299987793|1|2021-02-11|15/12/2020|-2.09|-2.09|163560000|163560000|164.16000366211|1|2020-11-05|15/09/2020|-2.18|-2.18|125850000|125850000|139.49000549316|1
2025-04-06 10:00:35|00545|13978|/equities/entegris-inc.|R1000GROWTH|ENTG|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US29362U1043|8200|Entegris Inc|9.89B|9890000000|65.39|3177123|-52.91|-147.57|61.27-70.72|71.94|151321346|1.24|33.61|3.24B|3240000000|1.94|0.4|0.61|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.15|11|150|115|48|4|45|0.0085|0.0895|0.0146|0.0514|0.0384|24.9791|4.072|2025-07-30|15/06/2025||0.7241||831220000|65.389999389648|1|2025-04-29|15/03/2025||0.6832||791600000|65.389999389648|1|2025-02-06|15/12/2024|0.84|0.79|849840000|828020000|103.90000152588|1|2024-11-04|15/09/2024|0.77|0.78|807690000|832440000|107.05000305176|1|2024-07-31|15/06/2024|0.71|0.71|813000000|802440000|122.44000244141|1|2024-05-01|15/03/2024|0.68|0.62|771000000|775130000|132.91999816895|1|2024-02-13|15/12/2023|0.65|0.58|812000000|780950000|126.12000274658|1|2023-11-02|15/09/2023|0.68|0.6|888000000|891920000|88.819999694824|1|2023-08-03|15/06/2023|0.66|0.57|901000000|886810000|103.55000305176|1|2023-05-11|15/03/2023|0.65|0.52|922400000|892670000|78.110000610352|1|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000|84.940002441406|1|2022-11-02|15/09/2022|0.85|1.04|993800000|1020000000|80.360000610352|1|2022-08-02|15/06/2022|1|1|692490000|692490000|110.2799987793|1|2022-04-26|15/03/2022|1.06|1.06|649650000|649650000|114.58999633789|1|2022-02-01|15/12/2021|0.96|0.96|635200000|635200000|119.83999633789|1|2021-10-26|15/09/2021|0.92|0.92|579490000|579490000|136.13000488281|1|2021-07-27|15/06/2021|0.85|0.85|571350000|571350000|118.76000213623|1|2021-04-27|15/03/2021|0.7|0.7|512840000|512840000|115.26000213623|1|2021-02-02|15/12/2020|0.71|0.71|517590000|517590000|102.04000091553|1|2020-10-22|15/09/2020|0.67|0.67|480990000|480990000|79.900001525879|1
2025-04-06 10:00:45|00546|17327|/equities/techne-corp|R1000GROWTH|TECH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US09073M1045|3100|Bio-Techne Corp|8.18B|8180000000|51.72|1641104|-22.79|-85.57|50.35-53.75|54.86|158087683|1.26|52.79|1.2B|1200000000|1|0.32|0.62|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|83.49|15|95|68|47|4|45|0.0106|0.239|0.042|0.0103|0.0324|15.8482|10.6524|2025-04-30|15/03/2025||0.5099||317510000|51.720001220703|1|2025-02-05|15/12/2024|0.42|0.39|297000000|286140000|72.550003051758|1|2024-10-30|15/09/2024|0.42|0.38|289500000|280220000|70.73999786377|1|2024-08-07|15/06/2024|0.49|0.5|306100000|306470000|78.419998168945|1|2024-05-01|15/03/2024|0.48|0.45|303400000|292910000|63.209999084473|1|2024-02-01|15/12/2023|0.4|0.41|272600000|277550000|70.319999694824|1|2023-10-31|15/09/2023|0.41|0.43|276900000|287660000|56.639999389648|1|2023-08-08|15/06/2023|0.55|0.55|301320000|307610000|81.290000915527|1|2023-05-03|15/03/2023|0.53|0.53|294100000|296610000|80.199996948242|1|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000|81.279998779297|1|2022-11-01|15/09/2022|1.78|1.84|269650000|283340000|74.065002441406|1|2022-08-04|15/06/2022|2.05|0.51|288230000|288230000|97.962501525879|1|2022-05-04|15/03/2022|2.14|0.54|290380000|290380000|95.860000610352|1|2022-02-01|15/12/2021|1.88|0.47|269280000|269280000|94.099998474121|1|2021-11-02|15/09/2021|1.83|1.72|257720000|252780000|131.25999450684|1|2021-08-05|15/06/2021|1.87|1.7|259030000|244650000|121.69000244141|1|2021-05-06|15/03/2021|1.79|1.55|243550000|228220000|104.19999694824|1|2021-02-02|15/12/2020|1.62|1.37|224250000|206500000|85.019996643066|1|2020-11-05|15/09/2020|1.43|1.1|204200000|185030000|66.790000915527|1|2020-08-04|15/06/2020|1|0.75|175830000|163910000|69.720001220703|1
2025-04-06 10:00:56|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|TYL|USD|Technology|Software \u0026 IT Services|United States|US9022521051|7400||23.2B|23200000000|538.24|266417|29.64|-661.31|537.61-562.24|569.68|43106557|0.78|101.69|2.14B|2140000000.0000002|6.17|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|704.63|19|785|595|48|4|45|0.0105|0.011|0.0044|0.0697|0.0376|56.7869|10.364|2025-07-23|15/06/2025||2.74||587410000|538.23999023438|1|2025-04-23|15/03/2025||2.55||556820000|538.23999023438|1|2025-02-12|15/12/2024|2.43|2.44|541100000|540740000|609.46997070312|1|2024-10-23|15/09/2024|2.52|2.43|543300000|547410000|585.85998535156|1|2024-07-24|15/06/2024|2.4|2.3|541000000|540910000|526.36999511719|1|2024-04-24|15/03/2024|2.2|2.04|512400000|509660000|418.44000244141|1|2024-02-14|15/12/2023|1.89|1.86|480940000|484900000|431.70001220703|1|2023-11-01|15/09/2023|2.14|1.99|494680000|495970000|372.89999389648|1|2023-07-26|15/06/2023|2.01|1.89|504300000|491250000|408.07998657227|1|2023-04-26|15/03/2023|1.76|1.69|471900000|471440000|364.01000976562|1|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000|326.19000244141|1|2022-10-26|15/09/2022|2.06|2.06|473190000|473190000|346.05999755859|1|2022-07-27|15/06/2022|1.88|1.88|468690000|468690000|358.86999511719|1|2022-04-27|15/03/2022|1.9|1.9|456100000|456100000|375.04000854492|1|2022-02-16|15/12/2021|1.75|1.75|434180000|434180000|477.13000488281|1|2021-10-27|15/09/2021|2.01|1.77|460620000|425800000|529.78997802734|1|2021-07-28|15/06/2021|1.83|1.63|405360000|373360000|492.75|1|2021-04-28|15/03/2021|1.43|1.32|294800000|289370000|447.14001464844|1|2021-02-10|15/12/2020|1.39|1.42|283410000|291500000|423.11999511719|1|2020-11-04|15/09/2020|1.5|1.33|285940000|284070000|395.26000976562|1
2025-04-06 10:01:09|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|BR|USD|Industrials|Professional \u0026 Commercial Services|United States|US11133T1034|14600|Broadridge Financial Solutions Inc|26.33B|26330000000|225.04|531912|10.99|-247.01|224.7-236.13|239.91|117018687|1.09|35.19|6.68B|6680000000|6.47|3.52|1.56|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|245.67|8|275|220|47|4|45|0.0027|0.1103|0.0354|0.3295|0.0499|30.938|2.9478|2025-05-06|15/03/2025||2.41||1850000000|225.03999328613|1|2025-01-31|15/12/2024|1.56|1.44|1590000000|1570000000|239.11999511719|1|2024-11-05|15/09/2024|1|0.97|1420000000|1480000000|209.63999938965|1|2024-08-06|15/06/2024|3.5|3.5|1940000000|1960000000|208.52000427246|1|2024-05-08|15/03/2024|2.23|2.24|1730000000|1770000000|201.36000061035|1|2024-02-01|15/12/2023|0.92|0.89|1410000000|1400000000|204.19999694824|1|2023-11-02|15/09/2023|1.09|0.97|1430000000|1390000000|170.5299987793|1|2023-08-08|15/06/2023|3.21|3.11|1840000000|1870000000|166.14999389648|1|2023-05-02|15/03/2023|2.05|2.03|1650000000|1650000000|144.17999267578|1|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000|153.38000488281|1|2022-11-02|15/09/2022|0.84|0.98|1280000000|1230000000|149.60000610352|1|2022-08-12|15/06/2022|2.65|2.65|1720000000|1720000000|169.72999572754|1|2022-05-03|15/03/2022|1.93|1.93|1530000000|1530000000|143.25999450684|1|2022-02-01|15/12/2021|0.82|0.82|1260000000|1260000000|159.2200012207|1|2021-11-03|15/09/2021|1.07|1.07|1190000000|1190000000|178.86999511719|1|2021-08-12|15/06/2021|2.19|2.19|1530000000|1530000000|172.11999511719|1|2021-05-04|15/03/2021|1.76|1.76|1390000000|1390000000|159.97999572754|1|2021-02-02|15/12/2020|0.73|0.73|1060000000|1060000000|146.07000732422|1|2020-10-30|15/09/2020|0.98|0.98|1020000000|1020000000|138.11999511719|1|2020-08-11|15/06/2020|2.15|2.15|1360000000|1360000000|136.60000610352|1
2025-04-06 10:01:19|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|CRL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1598641074|19400|Charles River Laboratories|6.72B|6720000000|136.9|1200643|-45.91|-258.56|132.99-140.15|140.98|49115712|1.37|690.6|4.05B|4050000000|0.2|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|179.72|20|215|130|48|4|45|0.0034|0.0878|0.0191|0.0335|0.0284|21.6067|2.8776|2025-07-30|15/06/2025||2.36||959080000|136.89999389648|1|2025-05-08|15/03/2025||2.09||941470000|136.89999389648|1|2025-02-19|15/12/2024|2.66|2.54|1000000000|985180000|154.38999938965|1|2024-11-06|15/09/2024|2.59|2.42|1010000000|976000000|188.67999267578|1|2024-08-07|15/06/2024|2.8|2.4|1030000000|1020000000|228.80000305176|1|2024-05-09|15/03/2024|2.27|2.06|1010000000|992310000|235.28999328613|1|2024-02-14|15/12/2023|2.46|2.41|1010000000|991250000|220.24000549316|1|2023-11-08|15/09/2023|2.72|2.36|1030000000|1000000000|182.80999755859|1|2023-08-09|15/06/2023|2.69|2.64|1060000000|1050000000|206.24000549316|1|2023-05-11|15/03/2023|2.78|2.59|1030000000|986310000|186.30000305176|1|2023-02-22|15/12/2022|2.98|2.75|1100000000|1040000000|243.60000610352|1|2022-11-02|15/09/2022|2.63|2.54|989200000|974650000|207.28999328613|1|2022-08-03|15/06/2022|2.77|2.77|973130000|973130000|243.66000366211|1|2022-05-04|15/03/2022|2.75|2.75|913930000|913930000|251.19000244141|1|2022-02-16|15/12/2021|2.49|2.49|905050000|905050000|312.63000488281|1|2021-11-03|15/09/2021|2.7|2.58|895940000|906900000|431.95001220703|1|2021-08-04|15/06/2021|2.61|2.38|914610000|880720000|411.23999023438|1|2021-05-04|15/03/2021|2.53|2.19|824570000|798200000|331.95001220703|1|2021-02-17|15/12/2020|2.39|2.11|790990000|756860000|286.73999023438|1|2020-10-29|15/09/2020|2.33|1.8|743300000|716880000|222|1
2025-04-06 10:01:30|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|BURL|USD|Consumer Cyclicals|Specialty Retailers|United States|US1220171060|47295||14.48B|14480000000|231.5|1164798|15.8|-298.89|224.13-248.63|235.66|62551215|1.73|31.41|10.63B|10630000000|7.91|||2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|334.95|21|405|277|44|4|42|0.0387|0.6502|0.0202|0.4285|0.0513|36.4221|1.486|2025-05-22|15/04/2025||1.43||2520000000|231.5|1|2025-03-06|15/01/2025|4.07|3.76|3280000000|3280000000|236.94999694824|1|2024-11-26|15/10/2024|1.55|1.54|2530000000|2550000000|291.66000366211|1|2024-08-29|15/07/2024|1.24|0.95|2460000000|2410000000|272.89001464844|1|2024-05-30|15/04/2024|1.42|1.05|2360000000|2340000000|200.36000061035|1|2024-03-07|15/01/2024|3.69|3.3|3120000000|3060000000|205.86000061035|1|2023-11-21|15/10/2023|0.98|0.95|2290000000|2290000000|136.71000671387|1|2023-08-24|15/07/2023|0.6|0.43|2170000000|2160000000|169.94999694824|1|2023-05-25|15/04/2023|0.84|0.93|2130000000|2180000000|166.89999389648|1|2023-03-02|15/01/2023|2.96|2.68|2740000000|2600000000|217.11000061035|1|2022-11-22|15/10/2022|0.43|0.52|2040000000|2060000000|157.63999938965|1|2022-08-25|15/07/2022|0.35|0.35|1980000000|1980000000|163.72999572754|1|2022-05-26|15/04/2022|0.54|0.54|1930000000|1930000000|156.28999328613|1|2022-03-03|15/01/2022|2.53|2.53|2600000000|2600000000|233.33999633789|1|2021-11-23|15/10/2021|1.36|1.25|2300000000|2230000000|263|1|2021-08-26|15/07/2021|1.94|1.5|2210000000|2070000000|350.14999389648|1|2021-05-27|15/04/2021|2.59|0.8301|2190000000|1780000000|328.20001220703|1|2021-03-04|15/01/2021|2.44|2.12|2280000000|2060000000|253.61000061035|1|2020-11-24|15/10/2020|0.29|0.1561|1660000000|1540000000|230|1|2020-08-27|15/07/2020|-0.56|-1.06|1010000000|1120000000|196.42999267578|1
2025-04-06 10:01:41|00551|15311|/equities/abiomed|R1000GROWTH|ABMD|USD|||United States|US0036541003|2003||17.19B|17190000000|381.02|1566750|0|-381.28|380.51-381.28|381.02|45110225|1.33|65.38|1.05B|1050000000|5.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0309|1.0796|0.1525|0.2296|0.0567|79.9542|13.4886|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1|2022-08-04|15/06/2022|1.25|1.06|277150000|277220000|301.45999145508|1|2022-04-28|15/03/2022|1.16|1.09|269850000|267670000|277.14999389648|1|2022-02-03|15/12/2021|1.13|0.9506|261180000|252850000|307.95999145508|1|2021-10-28|15/09/2021|1.03|0.9787|248140000|248060000|344.57998657227|1|2021-08-04|15/06/2021|1.1|1.06|252590000|243400000|326.51998901367|1|2021-04-29|15/03/2021|1.24|1.09|241250000|230830000|351.17001342773|1|2021-01-28|15/12/2020|1.35|1.12|231660000|226310000|328.60000610352|1|2020-10-29|15/09/2020|1.36|0.9137|209760000|202890000|283|1|2020-08-06|15/06/2020|0.98|0.33|164850000|145120000|317|1|2020-04-30|15/03/2020|0.7|0.92|206660000|207160000|169.2799987793|1|2020-02-06|15/12/2019|1.51|1.09|221580000|221600000|190.72999572754|1|2019-10-31|15/09/2019|0.28|0.92|204970000|206450000|181.77000427246|1|2019-08-01|15/06/2019|1.93|0.97|207670000|210680000|278.55999755859|1|2019-05-02|15/03/2019|1.6|1.08|207080000|218870000|277.07000732422|1|2019-01-31|15/12/2018|0.97|0.94|200560000|196470000|339.58999633789|1|2018-11-01|15/09/2018|1.09|0.73|181780000|175410000|341.20001220703|1|2018-07-26|15/06/2018|1.95|0.82|180010000|173870000|430.64001464844|1|2018-05-03|15/03/2018|0.8|0.65|174440000|164280000|302.14001464844|1
2025-04-06 10:01:48|00552|991169|/equities/coupa-software-inc|R1000GROWTH|COUP|USD|||United States|US22266L1061|3076||6.12B|6120000000|80.97|4169452|0|-80.98|80.95-80.98|80.97|75541311|1.19|-18.09|818.11M|818110000|-4.47|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||28|4|25|-0.0029|-0.2019|0.094|-0.1516|0.0763|179.0176|20.6992|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1|2022-12-12|15/10/2022|0.15|0.104|217340000|213390000|62.090000152588|1|2022-09-06|15/07/2022|0.2|0.09|211100000|203830000|56.979999542236|1|2022-06-06|15/04/2022|0.08|0.0529|196370000|191030000|70.76000213623|1|2022-03-14|15/01/2022|0.19|0.052|193300000|186160000|99.360000610352|1|2021-12-06|15/10/2021|0.31|0.0285|185820000|178310000|170.74000549316|1|2021-09-07|15/07/2021|0.26|-0.057|179250000|162950000|261.91000366211|1|2021-06-07|15/04/2021|0.07|-0.1843|166930000|152690000|230.22999572754|1|2021-03-16|15/01/2021|0.17|-0.1107|163540000|145920000|281.76000976562|1|2020-12-07|15/10/2020|0.18|0.0294|132960000|124010000|318.14999389648|1|2020-09-08|15/07/2020|0.21|0.08|125920000|118820000|285.80999755859|1|2020-06-08|15/04/2020|0.2|0.07|119210000|111800000|216.94000244141|1|2020-03-16|15/01/2020|0.21|0.05|111450000|102480000|120.83999633789|1|2019-12-02|15/10/2019|0.2|0.06|101780000|96200000|153.49000549316|1|2019-09-03|15/07/2019|0.07|-0.1|95140000|85380000|138.92999267578|1|2019-06-03|15/04/2019|0.03|-0.04|81340000|73850000|109.20999908447|1|2019-03-11|15/01/2019|0.05|-0.01|74910000|68040000|90.589996337891|1|2018-12-04|15/10/2018|0.08|-0.01|67460000|63380000|68.800003051758|1|2018-09-04|15/07/2018|0.05|-0.09|61650000|56620000|71.709999084473|1
2025-04-06 10:01:55|00553|1123146|/equities/lyft|R1000GROWTH|LYFT|USD|Technology|Software \u0026 IT Services|United States|US55087P1049|2934|LYFT Inc|4.53B|4530000000|10.84|19413318|-39.24|-19.55|10.38-11.22|11.48|418008556|2.16|182.83|5.79B|5790000000|0.06|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.89|46|26|10|31|4|28|-0.1674|-0.373|0.014|-0.8429|0.0624|-0.2361|6.0929|2025-07-30|15/06/2025||0.2546||1630000000|10.840000152588|1|2025-04-30|15/03/2025||0.1919||1470000000|10.840000152588|1|2025-02-11|15/12/2024|0.15|0.21|1600000000|1560000000|15.119999885559|1|2024-11-06|15/09/2024|-0.03|0.2|1520000000|1440000000|13.800000190735|1|2024-08-07|15/06/2024|0.01|-0.03|1440000000|1390000000|10.970000267029|1|2024-05-07|15/03/2024|-0.08|0.08|1300000000|1160000000|17.520000457764|1|2024-02-13|15/12/2023|0.17|0.08|1220000000|1220000000|12.39999961853|1|2023-11-08|15/09/2023|-0.03|0.15|1160000000|1140000000|10.829999923706|1|2023-08-08|15/06/2023|0.16|-0.01|1020000000|1020000000|10.970000267029|1|2023-05-04|15/03/2023|-0.5|-0.08|1000000000|981710000|10.890000343323|1|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000|16.75|1|2022-11-07|15/09/2022|0.1076|0.11|1050000000|1050000000|13.739999771118|1|2022-08-04|15/06/2022|0.1324|0.13|990750000|990750000|16.709999084473|1|2022-05-03|15/03/2022|0.0694|0.07|875580000|875580000|31.5|1|2022-02-08|15/12/2021|0.0959|0.1|969900000|969900000|39.099998474121|1|2021-11-02|15/09/2021|0.0544|0.05|864410000|864410000|46.400001525879|1|2021-08-03|15/06/2021|-0.0557|-0.06|765030000|765030000|56|1|2021-05-04|15/03/2021|-0.3498|-0.35|608960000|608960000|57.080001831055|1|2021-02-09|15/12/2020|-0.5803|-0.58|569900000|569900000|53.409999847412|1|2020-11-10|15/09/2020|-0.8906|-0.89|499740000|499740000|37.689998626709|1
2025-04-06 10:02:04|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|KEYS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US49338L1035|15400|Keysight Technologies Inc|21.95B|21950000000|127.02|1048712|-19.21|-186.2|123.9-133.77|135.73|172810514|1.1|36.23|5.02B|5020000000|3.52|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|184.86|13|200|157|42|4|40|0.0096|0.0695|0.0345|0.0465|0.0321|19.2135|3.76|2025-05-20|15/04/2025||1.59||1270000000|127.01999664307|1|2025-02-25|15/01/2025|1.82|1.69|1300000000|1280000000|173.4700012207|1|2024-11-19|15/10/2024|1.65|1.57|1290000000|1260000000|151.41999816895|1|2024-08-20|15/07/2024|1.57|1.35|1220000000|1190000000|138.5|1|2024-05-20|15/04/2024|1.41|1.38|1220000000|1200000000|157.30000305176|1|2024-02-20|15/01/2024|1.63|1.59|1260000000|1250000000|155.2200012207|1|2023-11-20|15/10/2023|1.99|1.87|1310000000|1300000000|133.17999267578|1|2023-08-17|15/07/2023|2.19|2.04|1380000000|1380000000|150.80000305176|1|2023-05-16|15/04/2023|2.12|1.95|1390000000|1380000000|148.80000305176|1|2023-02-21|15/01/2023|2.02|1.85|1380000000|1370000000|185.7799987793|1|2022-11-17|15/10/2022|2.14|1.99|1440000000|1400000000|166.57000732422|1|2022-08-17|15/07/2022|2.01|2.01|1410000000|1380000000|170.63000488281|1|2022-05-17|15/04/2022|1.83|1.83|1350000000|1350000000|135.17999267578|1|2022-02-17|15/01/2022|1.65|1.65|1250000000|1250000000|170.13000488281|1|2021-11-22|15/10/2021|1.82|1.82|1290000000|1290000000|194.63000488281|1|2021-08-18|15/07/2021|1.54|1.54|1220000000|1220000000|164.41999816895|1|2021-05-19|15/04/2021|1.44|1.44|1220000000|1220000000|138.38999938965|1|2021-02-18|15/01/2021|1.43|1.43|1180000000|1180000000|149.05999755859|1|2020-11-18|15/10/2020|1.62|1.62|1220000000|1220000000|117.55999755859|1|2020-08-20|15/07/2020|1.19|1.19|1010000000|1010000000|104|1
2025-04-06 10:02:14|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|FDS|USD|Industrials|Professional \u0026 Commercial Services|United States|US3030751057|12598|FactSet Research Systems Inc|15.83B|15830000000|416.19|309842|-3.92|-499.87|414.55-439.26|437.15|38030046|0.822|29.56|2.25B|2250000000|14.26|4.16|1|2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|444.81|21|503|390|47|4|45|-0.0076|0.0425|0.0112|0.033|0.0223|26.586|6.7267|2025-07-01|15/05/2025||4.3||578830000|416.19000244141|1|2025-03-20|15/02/2025|4.28|4.21|570700000|570130000|438.39999389648|1|2024-12-19|15/11/2024|4.37|4.25|568700000|565100000|473.04998779297|1|2024-09-19|15/08/2024|3.74|3.62|562200000|546760000|446.80999755859|1|2024-06-21|15/05/2024|4.37|3.9|552700000|552780000|408.35000610352|1|2024-03-21|15/02/2024|4.22|3.88|545900000|546700000|487.89999389648|1|2023-12-19|15/11/2023|4.12|4.11|542200000|540340000|458.48001098633|1|2023-09-21|15/08/2023|2.93|3.5|535800000|535660000|423.76998901367|1|2023-06-22|15/05/2023|3.79|3.6|529800000|527570000|423.33999633789|1|2023-03-23|15/02/2023|3.8|3.69|515100000|515480000|415.64999389648|1|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000|419.89999389648|1|2022-09-22|15/08/2022|3.13|3.13|499300000|499300000|430.45001220703|1|2022-06-23|15/05/2022|3.76|3.76|488750000|488750000|359.94000244141|1|2022-03-24|15/02/2022|3.27|3.27|431060000|431060000|426.89001464844|1|2021-12-21|15/11/2021|3.25|3.25|424810000|424810000|470.9700012207|1|2021-09-28|15/08/2021|2.88|2.73|411890000|404930000|369.11999511719|1|2021-06-29|15/05/2021|2.72|2.75|399560000|397730000|337.0299987793|1|2021-03-30|15/02/2021|2.72|2.73|391970000|391680000|323.95001220703|1|2020-12-21|15/11/2020|2.88|2.74|388210000|387520000|347.0299987793|1|2020-09-24|15/08/2020|2.88|2.51|383590000|378580000|330.7200012207|1
2025-04-06 10:02:25|00556|24350|/equities/trex-co.-inc|R1000GROWTH|TREX|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US89531P1057|1838|Trex Company Inc|5.9B|5900000000|55.02|1687668|-42.88|-97.69|50.35-56.76|55.38|107159866|1.51|26.28|1.15B|1150000000|2.09|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.36|20|90|61|47|4|45|0.022|0.954|0.0349|0.177|0.0588|35.0151|5.7127|2025-05-12|15/03/2025||0.5955||329120000|55.020000457764|1|2025-02-24|15/12/2024|0.09|0.04|168000000|159290000|60.580001831055|1|2024-10-28|15/09/2024|0.37|0.32|234000000|225420000|64.319999694824|1|2024-08-06|15/06/2024|0.8|0.78|376000000|387870000|75.449996948242|1|2024-05-09|15/03/2024|0.82|0.72|374000000|367310000|90.790000915527|1|2024-02-26|15/12/2023|0.2|0.19|196000000|193240000|93.809997558594|1|2023-10-30|15/09/2023|0.57|0.5|304000000|290130000|54.279998779297|1|2023-07-31|15/06/2023|0.71|0.54|357000000|318890000|69.26000213623|1|2023-05-08|15/03/2023|0.38|0.33|239000000|237640000|55.229999542236|1|2023-02-27|15/12/2022|0.23|0.22|192000000|185220000|50.150001525879|1|2022-10-31|15/09/2022|0.14|0.14|188470000|192170000|49.340000152588|1|2022-08-08|15/06/2022|0.79|0.79|386250000|386250000|64.610000610352|1|2022-05-09|15/03/2022|0.62|0.62|339230000|339230000|55.470001220703|1|2022-02-28|15/12/2021|0.55|0.55|303960000|303960000|90.370002746582|1|2021-11-08|15/09/2021|0.64|0.64|335870000|335870000|114.26000213623|1|2021-08-02|15/06/2021|0.53|0.53|311600000|311600000|97.099998474121|1|2021-05-10|15/03/2021|0.42|0.42|245520000|245520000|108.81999969482|1|2021-02-22|15/12/2020|0.37|0.37|228290000|228290000|102.61000061035|1|2020-11-02|15/09/2020|0.41|0.41|231500000|231500000|69.540000915527|1|2020-08-03|15/06/2020|0.405|0.41|220650000|220650000|69.669998168945|1
2025-04-06 10:02:35|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|TRU|USD|Industrials|Professional \u0026 Commercial Services|United States|US89400J1079|13400|TransUnion|13.87B|13870000000|71.1|1875919|-8.67|-113.17|68.01-72.86|75.38|195140439|1.62|48.95|4.18B|4179999999.9999995|1.46|0.46|0.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113.56|18|130|85|41|4|38|0.006|0.0558|0.0175|0.0388|0.0278|24.6816|4.8689|2025-07-29|15/06/2025||1.03||1100000000|71.099998474121|1|2025-04-24|15/03/2025||0.9756||1070000000|71.099998474121|1|2025-02-13|15/12/2024|0.97|0.96|1040000000|1030000000|93.470001220703|1|2024-10-23|15/09/2024|1.04|1.01|1090000000|1060000000|105.7799987793|1|2024-07-25|15/06/2024|0.99|0.97|1040000000|1020000000|77.629997253418|1|2024-04-25|15/03/2024|0.92|0.81|1020000000|977630000|68.680000305176|1|2024-02-13|15/12/2023|0.8|0.72|954000000|925610000|70.599998474121|1|2023-10-24|15/09/2023|0.91|0.95|969000000|983510000|64.849998474121|1|2023-07-25|15/06/2023|0.86|0.83|968000000|957630000|78.970001220703|1|2023-04-25|15/03/2023|0.8|0.74|940300000|913900000|63.840000152588|1|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000|69.519996643066|1|2022-10-25|15/09/2022|0.93|0.93|938200000|938200000|56.700000762939|1|2022-07-26|15/06/2022|0.98|0.98|948300000|948300000|87.690002441406|1|2022-04-26|15/03/2022|0.93|0.93|921300000|921300000|92.779998779297|1|2022-02-22|15/12/2021|0.81|0.81|789800000|789800000|97.790000915527|1|2021-10-26|15/09/2021|1.01|1.01|791600000|791600000|118.18000030518|1|2021-07-27|15/06/2021|0.96|0.96|774200000|774200000|116.5299987793|1|2021-04-27|15/03/2021|0.91|0.91|745300000|745300000|100.56999969482|1|2021-02-16|15/12/2020|0.8|0.8|698600000|698600000|95.059997558594|1|2020-10-27|15/09/2020|0.81|0.81|695900000|695900000|84.370002746582|1
2025-04-06 10:02:45|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|MKTX|USD|Financials|Investment Banking \u0026 Investment Services|United States|US57060D1081|891||8.03B|8029999999.999999|212.94|681337|-5.52|-296.68|212.28-229.84|216.15|37693220|1.02|26.28|817.1M|817100000|7.29|3.04|1.43|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|strong_sell|neutral|neutral|strong_sell|sell|neutral|strong_sell|234.33|15|305|191|48|4|45|0.0013|0.0282|0.0011|0.0407|0.0297|46.43|16.7989|2025-07-16|15/06/2025||1.87||211520000|212.94000244141|1|2025-04-16|15/03/2025||1.8||211500000|212.94000244141|1|2025-02-06|15/12/2024|1.73|1.82|202400000|209740000|198.07000732422|1|2024-11-06|15/09/2024|1.9|1.82|206700000|206900000|279.14999389648|1|2024-08-06|15/06/2024|1.72|1.68|197700000|198070000|222.89999389648|1|2024-05-07|15/03/2024|1.92|1.87|210300000|212990000|205.80000305176|1|2024-01-31|15/12/2023|1.84|1.73|197200000|197200000|274.32998657227|1|2023-10-25|15/09/2023|1.46|1.51|172000000|174200000|235.91999816895|1|2023-07-20|15/06/2023|1.59|1.6|179800000|181480000|261.14001464844|1|2023-04-26|15/03/2023|1.96|1.94|203200000|202920000|315.76000976562|1|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000|329.51998901367|1|2022-10-19|15/09/2022|1.58|1.58|172110000|172110000|241.16000366211|1|2022-07-20|15/06/2022|1.78|1.78|182230000|182230000|274.73999023438|1|2022-04-20|15/03/2022|1.71|1.71|186060000|186060000|263.70999145508|1|2022-01-26|15/12/2021|1.37|1.37|165060000|165060000|352.01000976562|1|2021-10-20|15/09/2021|1.52|1.46|162090000|164290000|411.19000244141|1|2021-07-21|15/06/2021|1.77|1.69|176330000|177560000|460.5|1|2021-04-22|15/03/2021|2.11|2.13|195460000|194030000|523.25|1|2021-01-27|15/12/2020|1.91|1.82|171350000|167750000|509.80999755859|1|2020-10-27|15/09/2020|1.78|1.74|164010000|161450000|547.30999755859|1
2025-04-06 10:02:54|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|EXAS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US30063P1057|6950|EXACT Sciences Corporation|7.9B|7900000000|42.55|2280588|-39.41|-74.44|41.96-44.92|44.28|185755406|1.24|-8.86|2.76B|2760000000|-5.59|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.47|26|86|52|48|4|45|0.0128|0.1414|0.0526|0.0438|0.336|-36.6557|384.0276|2025-08-05|15/06/2025||-0.0796||755850000|42.549999237061|1|2025-05-01|15/03/2025||-0.3328||688780000|42.549999237061|1|2025-02-19|15/12/2024|-0.06|-0.33|713400000|694920000|49.630001068115|1|2024-11-05|15/09/2024|-0.21|-0.2|709000000|716800000|71.129997253418|1|2024-07-31|15/06/2024|-0.09|-0.34|699260000|690010000|46.580001831055|1|2024-05-08|15/03/2024|-0.6|-0.48|638000000|627350000|61.409999847412|1|2024-02-21|15/12/2023|-0.27|-0.44|647000000|637340000|62.740001678467|1|2023-11-01|15/09/2023|0.00|-0.47|628000000|616790000|61.590000152588|1|2023-08-01|15/06/2023|-0.45|-0.47|622100000|601140000|97.540000915527|1|2023-05-09|15/03/2023|-0.42|-0.74|602450000|543290000|68.550003051758|1|2023-02-21|15/12/2022|-0.72|-0.79|553000000|524510000|63.479999542236|1|2022-11-03|15/09/2022|-0.84|-1.08|523100000|502940000|33.009998321533|1|2022-08-02|15/06/2022|-0.94|-0.94|521640000|521640000|47.209999084473|1|2022-04-26|15/03/2022|-1.04|-1.04|486570000|486570000|62.639999389648|1|2022-02-22|15/12/2021|-1.28|-1.28|473810000|473810000|74.129997253418|1|2021-11-02|15/09/2021|-0.97|-0.8462|456380000|430030000|97.440002441406|1|2021-07-28|15/06/2021|-1.03|-0.7482|434820000|420980000|111.94999694824|1|2021-05-04|15/03/2021|-0.18|-0.9636|402080000|388570000|125.5299987793|1|2021-02-16|15/12/2020|-2.79|-0.1936|466340000|443960000|155.00999450684|1|2020-10-27|15/09/2020|-1.46|-0.5357|408360000|337430000|106.56999969482|1
2025-04-06 10:03:07|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|MTN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US91879Q1094|7600||5.42B|5420000000|145.25|613908|-36.57|-233.57|144.82-151.82|155|37337967|1.13|23.33|2.95B|2950000000|6.9|8.88|6.11|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|190.42|12|247|152|47|4|45|0.0019|0.0064|0.0176|-1.0648|0.6845|-5.8522|6.1711|2025-06-05|15/04/2025||10.22||1320000000|145.25|1|2025-03-10|15/01/2025|6.56|6.3|1140000000|1140000000|157.50999450684|1|2024-12-09|15/10/2024|-4.61|-5.01|260300000|251890000|190.69999694824|1|2024-09-26|15/07/2024|-4.67|-4.22|265390000|266940000|182.75999450684|1|2024-06-06|15/04/2024|9.54|10.04|1280000000|1310000000|192.86000061035|1|2024-03-11|15/01/2024|5.76|6.04|1080000000|1150000000|223.75999450684|1|2023-12-07|15/10/2023|-4.6|-4.54|258570000|271340000|213.69999694824|1|2023-09-28|15/07/2023|-3.35|-3.32|269770000|282920000|235.94999694824|1|2023-06-08|15/04/2023|8.18|8.8|1240000000|1270000000|256.17999267578|1|2023-03-09|15/01/2023|5.16|6.17|1100000000|1070000000|233.94999694824|1|2022-12-08|15/10/2022|-3.4|-3.41|279450000|254330000|246.91999816895|1|2022-09-28|15/07/2022|-2.7|-2.7|267140000|267140000|203.86999511719|1|2022-06-09|15/04/2022|9.16|9.16|1180000000|1180000000|256.51000976562|1|2022-03-14|15/01/2022|5.47|5.47|906540000|906540000|241.46000671387|1|2021-12-09|15/10/2021|-3.44|-3.44|175580000|175580000|344.86999511719|1|2021-09-23|15/07/2021|-3.49|-3.49|204200000|204200000|321.51000976562|1|2021-06-07|15/04/2021|6.72|6.72|889080000|889080000|333.38000488281|1|2021-03-11|15/01/2021|3.62|3.62|684640000|684640000|305.19000244141|1|2020-12-10|15/10/2020|-3.82|-3.82|131790000|131790000|286.25|1|2020-09-24|15/07/2020|-3.82|-3.82|77210000|77210000|228.63000488281|1
2025-04-06 10:03:17|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|TWLO|USD|Technology|Software \u0026 IT Services|United States|US90138F1021|5535|Twilio Inc|12.76B|12760000000|83.58|3358772|39.11|-151.95|80.36-87.5|89.53|152633605|1.47|-149.95|4.46B|4460000000|-0.66|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|142.95|30|185|75|37|4|34|-0.0028|-0.1159|0.0666|-0.7984|0.0911|554.7675|12.2218|2025-07-31|15/06/2025||1.04||1170000000|83.580001831055|1|2025-05-13|15/03/2025||0.9559||1140000000|83.580001831055|1|2025-02-13|15/12/2024|1|1|1190000000|1160000000|144.58999633789|1|2024-10-30|15/09/2024|1.02|0.86|1130000000|1090000000|71.290000915527|1|2024-08-01|15/06/2024|0.87|0.7|1080000000|1060000000|59.130001068115|1|2024-05-07|15/03/2024|0.8|0.59|1050000000|1040000000|63.310001373291|1|2024-02-14|15/12/2023|0.86|0.57|1080000000|1050000000|69.300003051758|1|2023-11-08|15/09/2023|0.58|0.37|1030000000|989950000|55.409999847412|1|2023-08-08|15/06/2023|0.54|0.3|1040000000|987070000|61.590000152588|1|2023-05-09|15/03/2023|0.47|0.21|1010000000|1000000000|54.840000152588|1|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000|62.099998474121|1|2022-11-03|15/09/2022|-0.27|-0.36|983000000|972210000|67.389999389648|1|2022-08-04|15/06/2022|-0.11|-0.11|943400000|943400000|97.690002441406|1|2022-05-04|15/03/2022|0.00|-0.2141|875400000|875400000|112.30000305176|1|2022-02-09|15/12/2021|-0.2|-0.2|842740000|842740000|198.47999572754|1|2021-10-27|15/09/2021|0.01|-0.1441|740180000|681130000|353.92001342773|1|2021-07-29|15/06/2021|-0.11|-0.1302|668930000|598610000|394|1|2021-05-05|15/03/2021|0.05|-0.1027|589990000|533360000|342.0299987793|1|2021-02-17|15/12/2020|0.04|-0.0813|548090000|454560000|421.26000976562|1|2020-10-26|15/09/2020|0.04|-0.0412|447970000|406680000|306.10000610352|1
2025-04-06 10:03:23|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|26|-0.1397|0.0307|0.0097|0.7283|0.0876|-101.5331|0|2025-07-31|15/06/2025||-0.3839||146160000|7.4699997901917|1|2025-04-30|15/03/2025||-0.4663||132580000|7.4699997901917|1|2025-02-12|15/12/2024|-0.4|-0.31|165000000|153440000|11.819999694824|1|2024-10-29|15/09/2024|-0.3|-0.34|151700000|158840000|15.859999656677|1|2024-08-08|15/06/2024|-0.32|-0.48|153100000|150080000|18.129999160767|1|2024-04-30|15/03/2024|-0.5|-0.5|141000000|142240000|28.39999961853|1|2024-02-15|15/12/2023|-0.41|-0.35|184000000|182400000|48.080001831055|1|2023-11-02|15/09/2023|-0.79|-0.46|153600000|151300000|34.319999694824|1|2023-08-03|15/06/2023|-0.53|-0.4|146800000|139970000|58.700000762939|1|2023-05-03|15/03/2023|-0.44|-0.34|134300000|129240000|51.659999847412|1|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000|44.790000915527|1|2022-11-02|15/09/2022|-0.37|-0.44|131100000|129350000|28.219999313354|1|2022-08-08|15/06/2022|-0.57|-0.57|114610000|114610000|42.619998931885|1|2022-05-04|15/03/2022|-0.38|-0.38|114500000|114500000|50.659999847412|1|2022-02-16|15/12/2021|-0.16|-0.16|143530000|143530000|95.300003051758|1|2021-11-03|15/09/2021|-0.15|-0.15|125300000|125300000|162|1|2021-08-04|15/06/2021|-0.1|-0.1|115840000|115840000|178.55000305176|1|2021-05-05|15/03/2021|-0.11|-0.11|105820000|105820000|184.89999389648|1|2021-02-17|15/12/2020|-3.87|-3.87|112220000|112220000|192.42999267578|1|2020-11-10|15/09/2020|-0.65|-0.65|71820000|71820000|134.16000366211|1
2025-04-06 10:03:33|00563|15703|/equities/cognex-corp|R1000GROWTH|CGNX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US1924221039|2914||4.24B|4240000000|24.95|1819255|-38.27|-53.13|24.48-26.35|26.99|169865714|1.39|54.77|914.52M|914520000|0.62|0.32|1.28|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.46|22|60|30|48|4|45|-0.0007|0.5891|0.0149|-1.0573|0.0431|6.0682|11.3138|2025-07-30|15/06/2025||0.248||251990000|24.950000762939|1|2025-05-01|15/03/2025||0.1283||214860000|24.950000762939|1|2025-02-12|15/12/2024|0.2|0.15|230000000|221370000|39.619998931885|1|2024-10-30|15/09/2024|0.2|0.18|235000000|233840000|40.599998474121|1|2024-07-31|15/06/2024|0.23|0.19|239290000|240330000|48.869998931885|1|2024-05-02|15/03/2024|0.11|0.07|210800000|201050000|40.939998626709|1|2024-02-15|15/12/2023|0.11|0.08|196670000|189160000|36.150001525879|1|2023-10-31|15/09/2023|0.16|0.14|197240000|193940000|34.939998626709|1|2023-08-03|15/06/2023|0.32|0.26|242510000|237760000|51.020000457764|1|2023-05-04|15/03/2023|0.13|0.08|201120000|194950000|47.349998474121|1|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000|56.369998931885|1|2022-11-03|15/09/2022|0.21|0.14|209620000|194830000|42.729999542236|1|2022-08-02|15/06/2022|0.34|0.34|274630000|274630000|50.529998779297|1|2022-05-05|15/03/2022|0.38|0.38|282410000|282410000|68.120002746582|1|2022-02-17|15/12/2021|0.3|0.3|244070000|244070000|64.120002746582|1|2021-11-04|15/09/2021|0.44|0.44|284850000|284850000|90.589996337891|1|2021-08-05|15/06/2021|0.43|0.43|269160000|269160000|90.190002441406|1|2021-05-06|15/03/2021|0.39|0.39|239030000|239030000|79.879997253418|1|2021-02-11|15/12/2020|0.39|0.39|223620000|223620000|88.370002746582|1|2020-10-28|15/09/2020|0.49|0.49|251070000|251070000|66.699996948242|1
2025-04-06 10:03:46|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|RGEN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US7599161095|1778|Repligen Corporation|6.29B|6290000000|111.94|693347|-35.6|-182.52|106.78-118.42|121.7|56148556|0.95|-327.43|634.44M|634440000|-0.46|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|191.4|19|225|140|48|4|45|0.0309|0.0774|0.0536|-0.1028|0.0491|79.9378|17.4377|2025-08-05|15/06/2025||0.4213||173400000|111.94000244141|1|2025-04-30|15/03/2025||0.3463||163400000|111.94000244141|1|2025-02-20|15/12/2024|0.44|0.41|168000000|167670000|150.72999572754|1|2024-11-12|15/09/2024|0.43|0.33|155000000|153220000|139.50999450684|1|2024-07-30|15/06/2024|0.33|0.33|154000000|154110000|138|1|2024-05-01|15/03/2024|0.28|0.3|151300000|150060000|164.19999694824|1|2024-02-21|15/12/2023|0.33|0.33|155700000|155380000|199.72999572754|1|2023-10-31|15/09/2023|0.23|0.16|141200000|140670000|114.16999816895|1|2023-08-02|15/06/2023|0.53|0.48|159200000|165930000|167.11999511719|1|2023-05-02|15/03/2023|0.64|0.59|182700000|182190000|153.53999328613|1|2023-02-22|15/12/2022|0.68|0.58|186800000|186300000|178|1|2022-11-01|15/09/2022|0.77|0.68|200700000|192680000|182.49000549316|1|2022-08-02|15/06/2022|0.91|0.91|207630000|207630000|212.55999755859|1|2022-04-27|15/03/2022|0.92|0.92|206400000|206400000|142.55999755859|1|2022-02-17|15/12/2021|0.81|0.81|186520000|186520000|184.0299987793|1|2021-10-28|15/09/2021|0.78|0.78|178220000|178220000|271.04000854492|1|2021-07-27|15/06/2021|0.79|0.79|162960000|162960000|206.00999450684|1|2021-05-04|15/03/2021|0.68|0.68|142840000|142840000|208.11000061035|1|2021-02-24|15/12/2020|0.52|0.52|108650000|108650000|206.50999450684|1|2020-11-05|15/09/2020|0.4|0.4|94060000|94060000|186.86999511719|1
2025-04-06 10:03:54|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|DT|USD|Technology|Software \u0026 IT Services|United States|US2681501092|4700||12.58B|12580000000|42.01|3218243|-8.63|-63|41.84-44.28|45.66|299350033|1.02|36.08|1.63B|1630000000|1.62|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.75|36|74|55|30|4|27|-0.1305|0.2191|0.0361|0.0915|0.0521|58.5567|14.417|2025-07-30|15/06/2025||0.3552||454830000|42.009998321533|1|2025-05-14|15/03/2025||0.3013||434960000|42.009998321533|1|2025-01-30|15/12/2024|0.37|0.33|436170000|426460000|57.349998474121|1|2024-11-07|15/09/2024|0.37|0.32|418000000|406160000|56.490001678467|1|2024-08-07|15/06/2024|0.33|0.29|399000000|392220000|40.490001678467|1|2024-05-15|15/03/2024|0.3|0.27|381000000|375270000|46.430000305176|1|2024-02-08|15/12/2023|0.32|0.28|365000000|357770000|60.650001525879|1|2023-11-02|15/09/2023|0.31|0.27|352000000|344640000|44.400001525879|1|2023-08-02|15/06/2023|0.27|0.22|333000000|326970000|55.189998626709|1|2023-05-17|15/03/2023|0.31|0.22|314000000|304900000|46.810001373291|1|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000|38.430000305176|1|2022-11-02|15/09/2022|0.22|0.16|279330000|220300000|34.169998168945|1|2022-08-03|15/06/2022|0.18|0.18|267270000|267270000|38.340000152588|1|2022-05-18|15/03/2022|0.17|0.17|252590000|252590000|32.810001373291|1|2022-02-02|15/12/2021|0.18|0.18|240770000|240770000|56.279998779297|1|2021-10-27|15/09/2021|0.18|0.1589|226350000|220640000|77.699996948242|1|2021-07-28|15/06/2021|0.16|0.1463|209740000|203450000|62.490001678467|1|2021-05-12|15/03/2021|0.15|0.1382|196500000|191840000|45.380001068115|1|2021-02-03|15/12/2020|0.17|0.1302|182910000|172360000|44.020000457764|1|2020-10-28|15/09/2020|0.18|0.102|168590000|160770000|40.790000915527|1
2025-04-06 10:04:03|00566|41254|/equities/apollo-globl-man|R1000GROWTH|APO|USD|Financials|Investment Banking \u0026 Investment Services|United States|US03769M1062|5108|Apollo Global Management LLC Class A|62B|62000000000|108.68|3921664|-5.22|-189.49|105.61-117.18|123.45|570480465|1.65|14.77|25.89B|25890000000|7.39|1.85|1.7|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|181.56|19|214|150|48|4|45|0.0041|0.7672|0.6118|-0.2591|95.3492|13.7664|113.7164|2025-07-31|15/06/2025||2.02||1040000000|108.68000030518|1|2025-05-02|15/03/2025||1.93||981900000|108.68000030518|1|2025-02-04|15/12/2024|2.22|1.92|955000000|963340000|167.11999511719|1|2024-11-05|15/09/2024|1.81|1.73|7770000000|904330000|139.42999267578|1|2024-08-01|15/06/2024|1.64|1.76|932000000|873180000|125.30999755859|1|2024-05-02|15/03/2024|1.72|1.79|462000000|830080000|107.76999664307|1|2024-02-08|15/12/2023|1.91|1.72|11050000000|830150000|105.90000152588|1|2023-11-01|15/09/2023|1.1|1.77|2590000|805020000|77.440002441406|1|2023-08-03|15/06/2023|1.7|1.65|13700000000|768110000|81.330001831055|1|2023-05-09|15/03/2023|1.42|1.46|742000000|713260000|61.830001831055|1|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000|73.889999389648|1|2022-11-02|15/09/2022|1.33|1.3|670500000|653100000|57.169998168945|1|2022-08-04|15/06/2022|0.94|0.94|636700000|636700000|57.229999542236|1|2022-05-05|15/03/2022|1.52|1.52|583700000|583700000|53.659999847412|1|2022-02-11|15/12/2021|1.05|1.06|597470000|597470000|69.669998168945|1|2021-11-02|15/09/2021|1.71|1.1|550950000|543290000|76.330001831055|1|2021-08-04|15/06/2021|1.14|0.708|553550000|526740000|60.659999847412|1|2021-05-04|15/03/2021|0.66|0.6606|512920000|512970000|55.069999694824|1|2021-02-03|15/12/2020|0.72|0.5055|519790000|478950000|48.889999389648|1|2020-10-29|15/09/2020|0.47|0.486|501020000|467320000|38.889999389648|1
2025-04-06 10:04:16|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|ON|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US6821891057|26445|ON Semiconductor Corporation|14.2B|14200000000|33.7|9512435|-51.38|-80.08|33.21-35.51|35.56|421421127|1.61|9.3|7.08B|7080000000|3.68|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61|32|85|43|48|4|45|0.0112|0.0466|0.0059|0.0793|0.0223|15.6504|2.2393|2025-08-04|15/06/2025||0.5216||1420000000|33.700000762939|1|2025-05-05|15/03/2025||0.5171||1410000000|33.700000762939|1|2025-02-10|15/12/2024|0.95|0.97|1720000000|1760000000|51.25|1|2024-10-28|15/09/2024|0.99|0.97|1760000000|1750000000|71.25|1|2024-07-29|15/06/2024|0.96|0.92|1740000000|1730000000|70.169998168945|1|2024-04-29|15/03/2024|1.08|1.04|1860000000|1850000000|68.059997558594|1|2024-02-05|15/12/2023|1.25|1.2|2020000000|2000000000|70.830001831055|1|2023-10-30|15/09/2023|1.39|1.34|2180000000|2150000000|83.519996643066|1|2023-07-31|15/06/2023|1.33|1.21|2090000000|2020000000|105.08999633789|1|2023-05-01|15/03/2023|1.19|1.08|1960000000|1920000000|71.959999084473|1|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000|80.889999389648|1|2022-10-31|15/09/2022|1.45|1.45|2190000000|2190000000|67.480003356934|1|2022-08-01|15/06/2022|1.34|1.34|2090000000|2090000000|66.779998779297|1|2022-05-02|15/03/2022|1.22|1.22|1950000000|1950000000|52.110000610352|1|2022-02-07|15/12/2021|1.09|1.09|1850000000|1850000000|57.419998168945|1|2021-11-01|15/09/2021|0.87|0.87|1740000000|1740000000|48.069999694824|1|2021-08-02|15/06/2021|0.63|0.63|1670000000|1670000000|39.060001373291|1|2021-05-03|15/03/2021|0.35|0.35|1480000000|1480000000|39|1|2021-02-01|15/12/2020|0.35|0.35|1450000000|1450000000|34.490001678467|1|2020-10-31|15/09/2020|0.27|0.27|1320000000|1320000000|25.090000152588|1
2025-04-06 10:04:24|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|FND|USD|Consumer Cyclicals|Specialty Retailers|United States|US3397501012|12052|Floor \u0026 Decor Holdings Inc|7.68B|7680000000|71.5|1992258|-40.01|-126.74|66.01-75.44|70.27|107395508|1.83|37.35|4.46B|4460000000|1.92|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|102.61|26|125|66|35|4|32|0.0004|0.0792|0.0022|0.1428|0.0483|48.0544|2.7191|2025-07-31|15/06/2025||0.5703||1230000000|71.5|1|2025-05-01|15/03/2025||0.4491||1160000000|71.5|1|2025-02-20|15/12/2024|0.44|0.25|1110000000|1080000000|95.330001831055|1|2024-10-30|15/09/2024|0.48|0.44|1120000000|1140000000|100.12000274658|1|2024-08-01|15/06/2024|0.52|0.51|1130000000|1150000000|98|1|2024-05-02|15/03/2024|0.46|0.44|1100000000|1100000000|109.29000091553|1|2024-02-22|15/12/2023|0.34|0.26|1050000000|1010000000|109.29000091553|1|2023-11-02|15/09/2023|0.61|0.56|1110000000|1130000000|82.910003662109|1|2023-08-03|15/06/2023|0.66|0.65|1140000000|1150000000|111.5299987793|1|2023-05-04|15/03/2023|0.66|0.67|1120000000|1110000000|97.550003051758|1|2023-02-23|15/12/2022|0.64|0.57|1050000000|1060000000|89.110000610352|1|2022-11-03|15/09/2022|0.7|0.65|1100000000|1091000000|65.569999694824|1|2022-08-04|15/06/2022|0.76|0.76|1090000000|1090000000|83.680000305176|1|2022-05-05|15/03/2022|0.67|0.67|1030000000|1030000000|87.110000610352|1|2022-02-24|15/12/2021|0.44|0.44|914340000|914340000|90.230003356934|1|2021-11-04|15/09/2021|0.6|0.6|876550000|876550000|140.60000610352|1|2021-08-05|15/06/2021|0.73|0.73|860110000|860110000|125.54000091553|1|2021-05-06|15/03/2021|0.68|0.68|782540000|782540000|112.56999969482|1|2021-02-25|15/12/2020|0.47|0.47|723650000|723650000|97.330001831055|1|2020-10-29|15/09/2020|0.56|0.56|684800000|684800000|77.839996337891|1
2025-04-06 10:04:34|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|LPLA|USD|Financials|Investment Banking \u0026 Investment Services|United States|US50212V1008|9000||21.13B|21130000000|283.31|920452|8.84|-384.04|271.66-303.13|312.75|74568285|0.82|24.17|12.08B|12080000000|14.17|1.2|0.42|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|410.46|15|441|357|48|4|45|0.0053|0.0921|0.0069|0.0692|0.0285|17.1102|1.1671|2025-07-24|15/06/2025||4.67||3740000000|283.30999755859|1|2025-04-24|15/03/2025||4.75||3620000000|283.30999755859|1|2025-01-30|15/12/2024|4.25|3.96|3510000000|3270000000|362.01998901367|1|2024-10-30|15/09/2024|4.16|3.71|3110000000|3040000000|265.63000488281|1|2024-07-25|15/06/2024|3.88|3.73|2930000000|2890000000|227|1|2024-04-30|15/03/2024|4.21|3.81|2830000000|2710000000|273.91000366211|1|2024-02-01|15/12/2023|3.51|3.38|2640000000|2530000000|239.19000244141|1|2023-10-26|15/09/2023|3.74|3.58|2520000000|2510000000|216.21000671387|1|2023-07-27|15/06/2023|3.94|3.88|2470000000|2440000000|236.11000061035|1|2023-04-27|15/03/2023|4.49|4.34|2420000000|2400000000|199.4700012207|1|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000|235.55000305176|1|2022-10-27|15/09/2022|2.86|2.89|2160000000|2160000000|249|1|2022-08-02|15/06/2022|2.24|2.24|2040000000|2040000000|207|1|2022-04-28|15/03/2022|1.95|1.95|2070000000|2070000000|190.27000427246|1|2022-02-03|15/12/2021|1.63|1.63|2090000000|2090000000|176.21000671387|1|2021-10-28|15/09/2021|1.77|1.77|2020000000|2020000000|172.08000183105|1|2021-07-29|15/06/2021|1.85|1.85|1900000000|1900000000|140.32000732422|1|2021-04-29|15/03/2021|1.77|1.77|1710000000|1710000000|152.61999511719|1|2021-02-04|15/12/2020|1.53|1.53|1580000000|1580000000|115.84999847412|1|2020-10-29|15/09/2020|1.44|1.44|1460000000|1460000000|76.809997558594|1
2025-04-06 10:04:44|00570|1076697|/equities/avalara-inc|R1000GROWTH|AVLR|USD|Technology|Software \u0026 IT Services|United States|US05338G1067|4465||8.28B|8279999999.999999|93.48|4932430|0|-93.5|93.46-93.5|93.45|88557882|1.04|-49.99|789.43M|789430000|-1.87|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|buy|strong_buy|strong_buy|strong_sell|strong_buy|buy|neutral|||||24|4|21|-0.1728|-0.814|0.0619|-0.7109|0.2118|-143.1724|20.9314|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1|2022-08-08|15/06/2022|-0.02|-0.0731|208590000|209190000|95.550003051758|1|2022-05-05|15/03/2022|0.08|-0.1207|204530000|198140000|80.410003662109|1|2022-02-10|15/12/2021|-0.06|-0.0771|195140000|184350000|112.13999938965|1|2021-11-04|15/09/2021|-0.03|-0.0658|181170000|170340000|184.36999511719|1|2021-08-05|15/06/2021|0.02|-0.1003|169070000|154210000|168.14999389648|1|2021-05-06|15/03/2021|-0.08|-0.1106|153600000|143130000|130.28999328613|1|2021-02-10|15/12/2020|0.09|-0.0597|144760000|133370000|179.13999938965|1|2020-11-05|15/09/2020|0.02|-0.0948|127880000|116260000|157.86000061035|1|2020-08-04|15/06/2020|0.04|-0.1|116490000|110350000|138.83000183105|1|2020-05-07|15/03/2020|-0.05|-0.11|111440000|108390000|93.110000610352|1|2020-02-12|15/12/2019|-0.03|-0.09|107630000|100130000|90.849998474121|1|2019-11-05|15/09/2019|-0.01|-0.09|98530000|93130000|71.349998474121|1|2019-08-07|15/06/2019|-0.03|-0.1|91300000|85200000|79.330001831055|1|2019-05-07|15/03/2019|-0.01|-0.16|84970000|78660000|59.409999847412|1|2019-02-12|15/12/2018|-0.19|-0.19|76920000|71240000|42.009998321533|1|2018-11-07|15/09/2018|-0.14|-0.17|69530000|66240000|31.959999084473|1|2018-08-09|15/06/2018|-0.19|-0.23|63710000|60800000|42.509998321533|1|2018-06-04|15/09/2017|-0.16||55270000|||
2025-04-06 10:04:53|00571|13845|/equities/gamestop-corp|R1000GROWTH|GME|USD|Consumer Cyclicals|Specialty Retailers|United States|US36467W1099|12500|GameStop Corp|10.5B|10500000000|23.49|9213675|108.8|-64.83|20.78-23.85|21.1|447083981|-0.26|70.39|3.82B|3820000000|0.33|||2025-06-04 00:00:00|2025-06-04|sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|13.5|1|13.5|13.5|48|4|46|-0.0465|0.9406|-0.024|1.9369|0.0875|28.9917|1.1433|2025-06-04|15/04/2025||-0.035||796810000|23.489999771118|1|2025-03-25|15/01/2025|0.29|0.09|1280000000|1500000000|25.610000610352|1|2024-12-10|15/10/2024|0.06|-0.05|860300000|919900000|27.930000305176|1|2024-09-10|15/07/2024|0.04|-0.09|798000000|895670000|24.25|1|2024-06-07|15/04/2024|-0.12|-0.045|881800000|1050000000|46.549999237061|1|2024-03-26|15/01/2024|0.22|0.28|1790000000|2070000000|15.119999885559|1|2023-12-06|15/10/2023|0.0034||1080000000|1080000000|14.909999847412|1|2023-09-06|15/07/2023|-0.03|-0.14|1160000000|1140000000|19.229999542236|1|2023-06-07|15/04/2023|-0.14|-0.12|1240000000|1360000000|24.690000534058|1|2023-03-21|15/01/2023|0.16|-0.13|2230000000|2180000000|16.870000839233|1|2022-12-07|15/10/2022|-0.31|-0.28|1190000000|1350000000|23.389999389648|1|2022-09-07|15/07/2022|-0.35|-0.35|1140000000|1140000000|25.139999389648|1|2022-06-01|15/04/2022|-0.52|-0.52|1380000000|1380000000|31.184999465942|1|2022-03-17|15/01/2022|-1.86|-0.47|2250000000|2250000000|21.715000152588|1|2021-12-08|15/10/2021|-1.39|-0.35|1300000000|1300000000|44.452499389648|1|2021-09-08|15/07/2021|-0.76|-0.19|1180000000|1180000000|49.75|1|2021-06-09|15/04/2021|-0.45|-0.11|1280000000|1280000000|75|1|2021-03-23|15/01/2021|1.34|0.34|2120000000|2120000000|48.622501373291|1|2020-12-08|15/10/2020|-0.53|-0.13|1000000000|1000000000|4.0875000953674|1|2020-09-09|15/07/2020|-1.4|-0.35|942000000|942000000|1.9249999523163|1
2025-04-06 10:05:03|00572|8280|/equities/las-vegas-sands|R1000GROWTH|LVS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5178341070|40100|Las Vegas Sands Corp|23.89B|23890000000|33.37|5838317|-37.25|-56.61|32.74-35.17|36.41|715913486|1.08|16.98|11.3B|11300000000|1.97|1|3|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.42|18|67|47|48|4|45|0.0034|0.0552|-0.0347|1.0504|0.1308|-5.2987|6.2413|2025-07-16|15/06/2025||0.613||2970000000|33.369998931885|1|2025-04-16|15/03/2025||0.599||2940000000|33.369998931885|1|2025-01-29|15/12/2024|0.54|0.58|2900000000|2910000000|43.229999542236|1|2024-10-23|15/09/2024|0.44|0.54|2680000000|2790000000|51.75|1|2024-07-24|15/06/2024|0.55|0.59|2760000000|2820000000|41.130001068115|1|2024-04-17|15/03/2024|0.75|0.61|2960000000|2940000000|50.509998321533|1|2024-01-24|15/12/2023|0.57|0.61|2920000000|2900000000|49.020000457764|1|2023-10-18|15/09/2023|0.55|0.55|2800000000|2720000000|45.319999694824|1|2023-07-19|15/06/2023|0.46|0.43|2540000000|2390000000|60|1|2023-04-19|15/03/2023|0.28|0.16|2120000000|1780000000|59.349998474121|1|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000|55.470001220703|1|2022-10-19|15/09/2022|-0.27|-0.27|1010000000|1010000000|35.849998474121|1|2022-07-20|15/06/2022|-0.3429|-0.34|1050000000|1050000000|35.529998779297|1|2022-04-27|15/03/2022|-0.4|-0.4|943000000|943000000|34.75|1|2022-01-26|15/12/2021|-0.22|-0.22|1010000000|1010000000|44.869998931885|1|2021-10-20|15/09/2021|-0.46|-0.2231|857000000|1210000000|40.299999237061|1|2021-07-21|15/06/2021|-0.29|-0.1637|1170000000|1390000000|47.779998779297|1|2021-04-21|15/03/2021|-0.25|-0.267|1200000000|1330000000|59.040000915527|1|2021-01-27|15/12/2020|-0.32|-0.3163|1150000000|1270000000|52.419998168945|1|2020-10-21|15/09/2020|-0.65|-0.7329|586000000|589490000|46.200000762939|1
2025-04-06 10:05:12|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|CZR|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US12769G1004|50000|Caesars Entertainment Corporation|4.91B|4910000000|23.18|5396347|-45.98|-45.93|21.4-23.64|23.77|212013306|2.97|-23.77|11.25B|11250000000|-1.29|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.13|15|62|30|44|4|41|0.0092|1.3886|1.5086|-4.6516|0.3061|-0.76|1.9176|2025-08-05|15/06/2025||0.3639||2900000000|23.180000305176|1|2025-04-29|15/03/2025||-0.1742||2820000000|23.180000305176|1|2025-02-25|15/12/2024|0.05|0.01|2800000000|2890000000|35.040000915527|1|2024-10-29|15/09/2024|-0.04|0.24|2900000000|2930000000|45.529998779297|1|2024-07-30|15/06/2024|-0.56|0.13|2800000000|2870000000|36.520000457764|1|2024-04-30|15/03/2024|-0.73|-0.05|2740000000|2820000000|37.569999694824|1|2024-02-20|15/12/2023|-0.34|-0.02|2830000000|2860000000|42.509998321533|1|2023-10-31|15/09/2023|0.34|0.28|3000000000|2940000000|40.090000152588|1|2023-08-01|15/06/2023|4.26|0.33|2900000000|2870000000|59.020000457764|1|2023-05-02|15/03/2023|-0.63|-0.01|2830000000|2750000000|46.509998321533|1|2023-02-21|15/12/2022|-0.7|0.19|2800000000|2800000000|52.799999237061|1|2022-11-01|15/09/2022|0.24|0.23|2900000000|2830000000|43.729999542236|1|2022-08-02|15/06/2022|-0.57|-0.57|2820000000|2820000000|46.040000915527|1|2022-05-03|15/03/2022|-3.18|-3.18|2290000000|2290000000|68.349998474121|1|2022-02-22|15/12/2021|-2.07|-2.07|2590000000|2590000000|79.279998779297|1|2021-11-02|15/09/2021|-1.08|-1.08|2690000000|2690000000|112.05999755859|1|2021-08-03|15/06/2021|0.48|0.48|2500000000|2500000000|86.5|1|2021-05-04|15/03/2021|-2.06|-2.06|1700000000|1700000000|96.910003662109|1|2021-02-25|15/12/2020|-1.92|-1.92|1500000000|1500000000|89.809997558594|1|2020-11-05|15/09/2020|-6.09|-6.09|1380000000|1380000000|52.200000762939|1
2025-04-06 10:05:21|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|DPZ|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US25754A2015|8550|Domino’s Pizza Inc|15.24B|15240000000|444.21|668724|-9.93|-542.75|432.06-455.48|463.78|34300235|1.06|26.18|4.71B|4710000000|16.83|6.96|1.57|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|487.24|34|555|414|44|4|41|-0.0027|0.0342|0.005|0.0818|0.0523|31.4605|2.7332|2025-07-17|15/06/2025||3.99||1150000000|444.20999145508|1|2025-04-28|15/03/2025||4||1130000000|444.20999145508|1|2025-02-24|15/12/2024|4.89|4.96|1440000000|1490000000|462.36999511719|1|2024-10-10|15/09/2024|4.19|3.63|1080000000|1100000000|413.20001220703|1|2024-07-18|15/06/2024|4.03|3.65|1100000000|1100000000|473.26998901367|1|2024-04-29|15/03/2024|3.58|3.39|1080000000|1080000000|499.07000732422|1|2024-02-26|15/12/2023|4.48|4.38|1400000000|1420000000|433.64999389648|1|2023-10-12|15/09/2023|4.18|3.31|1030000000|1050000000|354.04998779297|1|2023-07-24|15/06/2023|3.08|3.06|1030000000|1070000000|385.44000244141|1|2023-04-27|15/03/2023|2.93|2.71|1020000000|1030000000|339.0299987793|1|2023-02-23|15/12/2022|4.43|3.97|1390000000|1440000000|348.45999145508|1|2022-10-13|15/09/2022|2.79|2.79|1070000000|1070000000|301.76000976562|1|2022-07-21|15/06/2022|2.82|2.82|1070000000|1070000000|410.85998535156|1|2022-04-28|15/03/2022|2.5|2.5|1010000000|1010000000|372.91000366211|1|2022-03-01|15/12/2021|4.25|4.25|1340000000|1340000000|432.20999145508|1|2021-10-14|15/09/2021|3.24|3.24|997990000|997990000|476.2799987793|1|2021-07-22|15/06/2021|3.12|3.12|1030000000|1030000000|470.36999511719|1|2021-04-29|15/03/2021|3|3|983700000|983700000|403.95001220703|1|2021-02-25|15/12/2020|3.85|3.85|1360000000|1360000000|364.58999633789|1|2020-10-08|15/09/2020|2.49|2.49|967720000|967720000|431.04998779297|1
2025-04-06 10:05:30|00575|16932|/equities/ptc|R1000GROWTH|PTC|USD|Technology|Software \u0026 IT Services|United States|US69370C1009|7311|PTC Inc|16.82B|16820000000|139.77|1108743|-24.56|-203.09|139.66-145.85|149.53|120323542|1.19|43.11|2.31B|2310000000|3.27|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|209.32|20|240|178.45|48|4|45|0.0014|0.0278|0.0034|0.0403|0.0148|34.85|6.6089|2025-07-23|15/06/2025||1.37||613570000|139.77000427246|1|2025-04-23|15/03/2025||1.4||608770000|139.77000427246|1|2025-02-05|15/12/2024|1.1|0.9|565000000|555420000|191.07000732422|1|2024-11-06|15/09/2024|1.54|1.45|627000000|620750000|189.99000549316|1|2024-07-31|15/06/2024|0.98|0.96|519000000|533610000|176.4700012207|1|2024-05-01|15/03/2024|1.46|1.23|603000000|577620000|177.44000244141|1|2024-01-31|15/12/2023|1.11|0.96|550210000|537690000|184.05000305176|1|2023-11-01|15/09/2023|1.2|1.14|547000000|558410000|140.41999816895|1|2023-07-26|15/06/2023|0.99|1|542000000|525760000|144.24000549316|1|2023-04-26|15/03/2023|1.16|1.13|542180000|537850000|124.20999908447|1|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000|134.88000488281|1|2022-11-02|15/09/2022|1.27|1.16|508000000|497860000|118.01999664307|1|2022-07-27|15/06/2022|0.97|0.97|462470000|462470000|111.2799987793|1|2022-04-27|15/03/2022|1.39|1.39|505230000|505230000|97.879997253418|1|2022-01-26|15/12/2021|0.95|0.95|457720000|457720000|114.62999725342|1|2021-11-03|15/09/2021|1.1|1.1|480660000|480660000|126.41000366211|1|2021-07-28|15/06/2021|0.83|0.83|435670000|435670000|143.60000610352|1|2021-04-28|15/03/2021|1.08|1.08|461790000|461790000|147.78999328613|1|2021-01-27|15/12/2020|0.97|0.97|429050000|429050000|129.52000427246|1|2020-10-28|15/09/2020|0.78|0.78|390980000|390980000|84.26000213623|1
2025-04-06 10:05:40|00576|16770|/equities/novavax|R1000GROWTH|NVAX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6700024010|952|Novavax Inc|1B|1000000000|6.24|4549133|41.18|-23.86|5.33-6.32|5.6|160844197|2.91|-6.39|682.16M|682160000|-1.23|||2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.429|7|25|9|48|4|45|0.4545|1.371|-0.0356|0.7377|0.5693|-86.7|262.7127|2025-08-06|15/06/2025||0.196||150300000|6.2399997711182|1|2025-05-07|15/03/2025||-0.426||67700000|6.2399997711182|1|2025-02-27|15/12/2024|-0.51|-0.6|88310000|102740000|7.3200001716614|1|2024-11-12|15/09/2024|-0.76|-0.83|85000000|65800000|9.0100002288818|1|2024-08-08|15/06/2024|0.99|1.67|415480000|458580000|10.710000038147|1|2024-05-10|15/03/2024|-1.05|-0.92|93850000|141160000|4.4699997901917|1|2024-02-28|15/12/2023|-1.44|-0.45|291000000|321970000|6.0199999809265|1|2023-11-09|15/09/2023|-1.26|-1.26|186990000|186990000|6.8000001907349|1|2023-08-08|15/06/2023|0.58|-1.52|424430000|237390000|7.5199999809265|1|2023-05-09|15/03/2023|-3.41|-3.42|81000000|95610000|7.4499998092651|1|2023-02-28|15/12/2022|-2.28|-1.19|357000000|383140000|8.670000076294|1|2022-11-08|15/09/2022|-2.15|1.63|735000000|623900000|19.430000305176|1|2022-08-08|15/06/2022|-6.53|-6.53|185930000|185930000|60.270000457764|1|2022-05-09|15/03/2022|2.56|2.56|703970000|703970000|57.299999237061|1|2022-02-28|15/12/2021|-11.18|-11.18|222200000|222200000|81.629997253418|1|2021-11-04|15/09/2021|-4.31|-4.31|178840000|178840000|195.19999694824|1|2021-08-05|15/06/2021|-4.75|-4.75|298020000|298020000|223.80999755859|1|2021-05-10|15/03/2021|-3.05|-3.05|447230000|447230000|176|1|2021-03-01|15/12/2020|-2.7|-2.7|279660000|279660000|231.22999572754|1|2020-11-09|15/09/2020|-3.21|-3.21|157020000|157020000|89.860000610352|1
2025-04-06 10:05:48|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|DKNG|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US26142V1052|5100|DraftKings Inc|15.52B|15520000000|31.67|10909498|-32.9|-53.61|29.64-32.2|32.4|489956221|2.07|-35.07|4.77B|4770000000|-1.05|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.48|33|75|35|26|4|22|0.0172|-1.7323|0.086|-0.1056|0.2129|15.3391|13.5936|2025-08-01|15/06/2025||0.3105||1440000000|31.670000076294|1|2025-05-01|15/03/2025||-0.0033||1530000000|31.670000076294|1|2025-02-13|15/12/2024|0.14|-0.01|1390000000|1390000000|45.439998626709|1|2024-11-07|15/09/2024|-0.17|-0.42|1100000000|1110000000|38.25|1|2024-08-01|15/06/2024|0.22|-0.01|1100000000|1110000000|36.950000762939|1|2024-05-02|15/03/2024|0.03|-0.29|1180000000|1120000000|41.819999694824|1|2024-02-15|15/12/2023|0.29|0.08|1230000000|1240000000|43.880001068115|1|2023-11-02|15/09/2023|-0.61|-0.69|790000000|699140000|27.229999542236|1|2023-08-03|15/06/2023|0.14|-0.14|874900000|750160000|30.239999771118|1|2023-05-04|15/03/2023|-0.51|-0.85|770000000|694810000|21.920000076294|1|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000|17.780000686646|1|2022-11-04|15/09/2022|-1|-1.04|501940000|437230000|15.670000076294|1|2022-08-05|15/06/2022|-0.4968|-0.48|466000000|466000000|16.360000610352|1|2022-05-06|15/03/2022|-1.14|-1.02|417210000|417000000|14.439999580383|1|2022-02-18|15/12/2021|-0.8|-0.8|473320000|473320000|22.059999465942|1|2021-11-05|15/09/2021|-1.35|-0.9793|212820000|236850000|44.680000305176|1|2021-08-06|15/06/2021|-0.76|-0.5363|297610000|245520000|50.479999542236|1|2021-05-07|15/03/2021|-0.87|-0.4336|312280000|236210000|51.889999389648|1|2021-02-26|15/12/2020|-0.6778|-0.6669|322000000|233240000|57.810001373291|1|2020-11-13|15/09/2020|-0.82|-0.8396|133000000|131760000|41.25|1
2025-04-06 10:05:58|00578|1096127|/equities/elastic|R1000GROWTH|ESTC|USD|Technology|Software \u0026 IT Services|United States|NL0013056914|3403|Elastic NV|7.95B|7950000000|76.14|1454197|-21.86|-123.96|73.72-79.23|82.21|104412817|1.2|-82.35|1.43B|1430000000|-1.29|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|133|29|160|93.12|30|4|28|-0.0494|0.2083|0.0126|2.9962|0.0784|204.7161|16.6461|2025-05-29|15/04/2025||0.3727||380620000|76.139999389648|1|2025-02-27|15/01/2025|0.63|0.47|382000000|368710000|103.51999664307|1|2024-11-21|15/10/2024|0.59|0.38|365000000|354300000|88.580001831055|1|2024-08-29|15/07/2024|0.35|0.25|347000000|344660000|102.98000335693|1|2024-05-30|15/04/2024|0.21|0.19|335000000|329200000|102.30000305176|1|2024-02-29|15/01/2024|0.36|0.36|327960000|327960000|129.71000671387|1|2023-11-30|15/10/2023|0.37|0.24|311000000|304440000|79.639999389648|1|2023-08-31|15/07/2023|0.25|0.11|293750000|284810000|60.759998321533|1|2023-06-01|15/04/2023|0.22|0.09|280000000|277630000|72.819999694824|1|2023-03-02|15/01/2023|0.17|0.05|275000000|272940000|57.729999542236|1|2022-11-30|15/10/2022|0.0019|-0.1|264400000|261560000|59.009998321533|1|2022-08-25|15/07/2022|-0.15|-0.15|250080000|250080000|83.120002746582|1|2022-06-01|15/04/2022|-0.16|-0.16|239360000|239360000|61.650001525879|1|2022-03-03|15/01/2022|-0.12|-0.12|223940000|223940000|85.459999084473|1|2021-12-01|15/10/2021|-0.09|-0.09|205980000|205980000|155.46000671387|1|2021-08-25|15/07/2021|0.04|0.04|193100000|193100000|158.60000610352|1|2021-06-02|15/04/2021|-0.08|-0.08|177610000|177610000|118.41000366211|1|2021-02-24|15/01/2021|-0.04|-0.04|157120000|157120000|153.02000427246|1|2020-12-02|15/10/2020|-0.03|-0.03|144890000|144890000|120.80000305176|1|2020-08-26|15/07/2020|0.06|0.06|128900000|128900000|104.33000183105|1
2025-04-06 10:06:06|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|43|0.0393|-0.0031|0.005|0.1749|0.0304|11.6805|0|2025-05-21|15/04/2025||1.74||1660000000|141.67999267578|1|2025-03-19|15/01/2025|3.28|2.91|2460000000|2350000000|172.2799987793|1|2024-11-20|15/10/2024|1.96|1.77|1800000000|1790000000|137.24000549316|1|2024-08-22|15/07/2024|1.74|1.61|1790000000|1810000000|143.85000610352|1|2024-05-22|15/04/2024|4.07|2.72|1660000000|1650000000|157.19000244141|1|2024-03-13|15/01/2024|5.44|5.14|2280000000|2220000000|120.52500152588|1|2023-11-16|15/10/2023|3.66|3.34|1850000000|1940000000|80.694999694824|1|2023-08-23|15/07/2023|3.12|2.72|1860000000|1960000000|62.575000762939|1|2023-05-23|15/04/2023|2.64|2.38|1760000000|1800000000|56.080001831055|1|2023-03-16|15/01/2023|5.5|5.46|2450000000|2600000000|59.305000305176|1|2022-11-17|15/10/2022|3.72|3.73|2190000000|2150000000|63.349998474121|1|2022-08-24|15/07/2022|1.94|1.94|2140000000|2140000000|82.220001220703|1|2022-05-25|15/04/2022|1.75|1.75|1890000000|1890000000|52.729999542236|1|2022-03-16|15/01/2022|2.71|2.71|2500000000|2500000000|74.25|1|2021-11-18|15/10/2021|1.66|1.66|2050000000|2050000000|104.9700012207|1|2021-08-25|15/07/2021|1.62|1.62|1950000000|1950000000|84.779998779297|1|2021-05-26|15/04/2021|1.47|1.47|1750000000|1750000000|83.5|1|2021-03-17|15/01/2021|1.98|1.98|2290000000|2290000000|69.25|1|2020-11-19|15/10/2020|1.28|1.28|1760000000|1760000000|48.580001831055|1|2020-08-26|15/07/2020|0.9|0.9|1490000000|1490000000|47.680000305176|1
2025-04-06 10:06:16|00580|101892|/equities/zendesk-inc|R1000GROWTH|ZEN|USD|Technology|Software \u0026 IT Services|United States|US98936J1016|6440||9.63B|9630000000|77.48|2360426|0|-77.49|77.47-77.49|77.46|124238017|0.801|-33.51|1.59B|1590000000|-2.31|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|||||35|4|33|0.0142|0.0024|0.0553|0.0131|0.098|69.0997|11.733|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1|2022-07-28|15/06/2022|0.14|0.1229|407210000|404520000|74.940002441406|1|2022-04-28|15/03/2022|0.12|0.147|388330000|384670000|123.08999633789|1|2022-02-10|15/12/2021|0.16|0.183|375370000|370530000|103.11000061035|1|2021-10-28|15/09/2021|0.17|0.1688|346970000|335290000|122.66000366211|1|2021-07-29|15/06/2021|0.13|0.1592|318220000|320390000|150.83999633789|1|2021-04-29|15/03/2021|0.17|0.1237|298050000|294700000|155.35000610352|1|2021-02-04|15/12/2020|0.11|0.1491|283500000|278020000|151.92999267578|1|2020-10-29|15/09/2020|0.17|0.1064|261930000|253750000|104.12000274658|1|2020-07-30|15/06/2020|0.14|0.1|246660000|240530000|99.319999694824|1|2020-04-30|15/03/2020|0.1|0.06|237480000|236800000|75.870002746582|1|2020-02-06|15/12/2019|0.1|0.1|229870000|227610000|87.220001220703|1|2019-10-29|15/09/2019|0.12|0.06|210480000|207550000|66.680000305176|1|2019-07-30|15/06/2019|0.05|0.05|194580000|192470000|92.830001831055|1|2019-04-30|15/03/2019|0.04|0.03|181480000|179530000|87.550003051758|1|2019-02-05|15/12/2018|0.1|0.03|172250000|165560000|68.98999786377|1|2018-10-30|15/09/2018|0.09|0.04|154830000|151790000|54.189998626709|1|2018-07-31|15/06/2018|0.03|0.00|141880000|137490000|55.540000915527|1|2018-05-01|15/03/2018|0.02|-0.03|129790000|126500000|48.75|1
2025-04-06 10:06:27|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|BAH|USD|Technology|Software \u0026 IT Services|United States|US0995021062|35900|Booz Allen Hamilton Holding|13.83B|13830000000|109.2|2665483|-25.63|-190.59|107.12-113.08|111.74|126645604|0.55|16.44|11.78B|11780000000|6.72|2.2|2.01|2025-06-03 00:00:00|2025-06-03|sell|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|149.91|13|210|121.9|48|4|45|0.0118|0.07|0.0663|0.0431|0.0412|20.3464|1.0524|2025-07-25|15/06/2025||1.68||3180000000|109.19999694824|1|2025-06-03|15/03/2025||1.61||3030000000|109.19999694824|1|2025-01-31|15/12/2024|1.55|1.51|2920000000|2860000000|128.92999267578|1|2024-10-25|15/09/2024|1.81|1.49|3150000000|2970000000|166.55000305176|1|2024-07-26|15/06/2024|1.38|1.52|2940000000|2930000000|153.58000183105|1|2024-05-24|15/03/2024|1.33|1.23|2770000000|2720000000|152.36000061035|1|2024-01-26|15/12/2023|1.41|1.14|2570000000|2540000000|128.88000488281|1|2023-10-27|15/09/2023|1.29|1.33|2700000000|2600000000|121.34999847412|1|2023-07-28|15/06/2023|1.47|1.26|2650000000|2500000000|113.95999908447|1|2023-05-26|15/03/2023|1.01|0.94|2430000000|2390000000|89.849998474121|1|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000|97.180000305176|1|2022-10-28|15/09/2022|1.34|1.13|2300000000|2260000000|103.61000061035|1|2022-07-29|15/06/2022|1.13|1.13|2250000000|2250000000|95.639999389648|1|2022-05-20|15/03/2022|0.86|0.86|2240000000|2240000000|80.839996337891|1|2022-01-28|15/12/2021|1.02|1.02|2030000000|2030000000|82.040000915527|1|2021-10-29|15/09/2021|1.26|1.26|2110000000|2110000000|80.559997558594|1|2021-07-30|15/06/2021|1.07|1.07|1990000000|1990000000|89.709999084473|1|2021-05-21|15/03/2021|0.89|0.89|1980000000|1980000000|82.059997558594|1|2021-01-29|15/12/2020|1.04|1.04|1900000000|1900000000|95.400001525879|1|2020-10-20|15/09/2020|1.03|1.03|2020000000|2020000000|79.949996948242|1
2025-04-06 10:06:37|00582|31033|/equities/five-below-inc|R1000GROWTH|FIVE|USD|Consumer Cyclicals|Diversified Retail|United States|US33829M1018|15250||3.13B|3130000000|56.77|2100466|-65.12|-164.05|52.38-61.06|58.83|55049358|1.11|16.57|3.88B|3880000000|4.61|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.95|23|138|75|42|4|40|0.0183|0.7603|0.0378|1.4394|0.1436|59.4183|3.159|2025-05-29|15/04/2025||0.5621||914990000|56.770000457764|1|2025-03-19|15/01/2025|3.48|3.37|1390000000|1380000000|73.910003662109|1|2024-12-04|15/10/2024|0.42|0.17|843700000|796000000|103.19999694824|1|2024-08-28|15/07/2024|0.54|0.54|830100000|821910000|82.519996643066|1|2024-06-05|15/04/2024|0.6|0.63|811900000|835010000|137.86999511719|1|2024-03-20|15/01/2024|3.65|3.78|1340000000|1350000000|206.66000366211|1|2023-11-29|15/10/2023|0.26|0.23|736400000|727600000|191.50999450684|1|2023-08-30|15/07/2023|0.84|0.83|759000000|759700000|182.67999267578|1|2023-06-01|15/04/2023|0.67|0.63|726200000|728670000|172.52000427246|1|2023-03-15|15/01/2023|3.07|3.06|1120000000|1110000000|197.83999633789|1|2022-11-30|15/10/2022|0.29|0.14|607600000|610460000|157|1|2022-08-31|15/07/2022|0.74|0.74|668930000|668930000|129.53999328613|1|2022-06-08|15/04/2022|0.59|0.59|639600000|639600000|134.05000305176|1|2022-03-30|15/01/2022|2.49|2.49|996330000|996330000|171.38999938965|1|2021-12-01|15/10/2021|0.43|0.2919|607600000|563870000|203.44000244141|1|2021-09-01|15/07/2021|1.15|1.11|646550000|657810000|212.80999755859|1|2021-06-03|15/04/2021|0.88|0.6526|597820000|554900000|179.9700012207|1|2021-03-17|15/01/2021|2.2|2.11|858510000|839330000|193.46000671387|1|2020-12-02|15/10/2020|0.36|0.1987|476610000|445190000|162.11999511719|1|2020-09-02|15/07/2020|0.5|0.14|426110000|409190000|114.41999816895|1
2025-04-06 10:06:46|00583|958827|/equities/novocure-ltd|R1000GROWTH|NVCR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|JE00BYSS4X48|1488|Novocure Ltd|1.81B|1810000000|16.49|903475|20.01|-34.13|15.92-16.8|16.98|109915429|0.63|-12.98|605.22M|605220000|-1.56|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.71|7|42|29|40|4|37|-0.0207|0.0367|-0.0065|0.1574|0.0871|-28.6184|15.5578|2025-07-24|15/06/2025||-0.4175||150530000|16.489999771118|1|2025-04-24|15/03/2025||-0.4917||147570000|16.489999771118|1|2025-02-27|15/12/2024|-0.61|-0.36|161260000|153040000|21.959999084473|1|2024-10-30|15/09/2024|-0.28|-0.33|155100000|143840000|16.889999389648|1|2024-07-25|15/06/2024|-0.31|-0.4|150400000|135830000|18.790000915527|1|2024-05-02|15/03/2024|-0.36|-0.42|138500000|131450000|12.739999771118|1|2024-02-22|15/12/2023|-0.45|-0.52|133780000|129310000|15.619999885559|1|2023-10-26|15/09/2023|-0.46|-0.53|127300000|128750000|14.079999923706|1|2023-07-27|15/06/2023|-0.54|-0.49|126050000|124250000|40.340000152588|1|2023-05-04|15/03/2023|-0.5|-0.32|122200000|127370000|65.940002441406|1|2023-02-23|15/12/2022|-0.36|-0.3|128430000|129270000|82.01000213623|1|2022-10-27|15/09/2022|-0.25|-0.26|130990000|132420000|67.709999084473|1|2022-07-28|15/06/2022|-0.23|-0.23|140870000|140870000|73.959999084473|1|2022-04-28|15/03/2022|-0.04|-0.04|137500000|137500000|76.949996948242|1|2022-02-24|15/12/2021|-0.25|-0.25|133210000|133210000|72.959999084473|1|2021-10-28|15/09/2021|-0.13|-0.13|133610000|133610000|110.7799987793|1|2021-07-29|15/06/2021|-0.14|-0.14|133520000|133520000|181.91999816895|1|2021-04-29|15/03/2021|-0.04|-0.04|134700000|134700000|205.5|1|2021-02-25|15/12/2020|0.04|0.04|143950000|143950000|173.13000488281|1|2020-10-29|15/09/2020|0.09|0.09|132660000|132660000|115.38999938965|1
2025-04-06 10:06:57|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|NVR|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US62944T1051|7000|NVR Inc|22.16B|22160000000|7410.9|27787|-6.28|-9964.8|7000-7743.8|7110|2990451|1.25|13.87|10.69B|10690000000|540.88|||2025-04-29 00:00:00|2025-04-29|neutral|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|8923.3|6|9300|8570|47|4|45|0.0065|0.0499|-0.0023|0.1203|0.0317|16.8587|1.3982|2025-04-29|15/03/2025||107.34||2360000000|7410.9301757812|1|2025-01-28|15/12/2024|139.93|129.35|2850000000|2810000000|8382.6298828125|1|2024-10-22|15/09/2024|130.5|131.2|2680000000|2710000000|9655.669921875|1|2024-07-23|15/06/2024|120.69|121.21|2550000000|2570000000|8641.1201171875|1|2024-04-23|15/03/2024|116.41|103.97|2290000000|2250000000|7806.7900390625|1|2024-01-30|15/12/2023|121.56|121.56|2430000000|2430000000|7106.330078125|1|2023-10-24|15/09/2023|125.26|125.26|2570000000|2570000000|5505.6899414062|1|2023-07-25|15/06/2023|116.54|102.38|2280000000|2370000000|6230.6899414062|1|2023-04-25|15/03/2023|99.89|99.89|2180000000|2180000000|5967.2202148438|1|2023-01-31|15/12/2022|133.44|133.44|2740000000|2740000000|5021.419921875|1|2022-10-25|15/09/2022|118.51|118.51|2780000000|2780000000|4047.0400390625|1|2022-07-26|15/06/2022|123.65|123.65|2660000000|2660000000|4464.830078125|1|2022-04-26|15/03/2022|116.56|116.56|2380000000|2380000000|4353.2797851562|1|2022-02-01|15/12/2021|89.09|89.09|2180000000|2180000000|5327.2202148438|1|2021-10-21|15/09/2021|86.44|86.44|2340000000|2340000000|5051.08984375|1|2021-07-21|15/06/2021|82.45|82.45|2220000000|2220000000|4900.2998046875|1|2021-04-21|15/03/2021|63.21|63.21|1960000000|1960000000|4906.2001953125|1|2021-01-28|15/12/2020|76.93|76.93|2260000000|2260000000|4535|1|2020-10-20|15/09/2020|65.11|65.11|1920000000|1920000000|4251.2001953125|1|2020-07-23|15/06/2020|42.5|42.5|1590000000|1590000000|3733.8000488281|1
2025-04-06 10:07:03|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|21|-0.1141|-0.0195|0.0507|-1.8789|0.252|69.2605|0|2025-05-13|15/03/2025||0.1732||201130000|34.799999237061|1|2025-02-11|15/12/2024|0.26|-0.04|218960000|182070000|70.940002441406|1|2024-11-07|15/09/2024|-0.06|-0.15|162140000|149320000|53.979999542236|1|2024-08-06|15/06/2024|-0.17|-0.34|128000000|131320000|23.815000534058|1|2024-05-07|15/03/2024|-0.31|-0.37|128000000|125090000|25.75|1|2024-02-13|15/12/2023|-0.11|-0.11|140310000|134830000|35.470001220703|1|2023-11-07|15/09/2023|-0.05|-0.02|135000000|139760000|29.299999237061|1|2023-08-08|15/06/2023|0.06|-0.07|135770000|135210000|51.970001220703|1|2023-05-09|15/03/2023|-0.47|-0.82|103000000|99720000|13.380000114441|1|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000|16.090000152588|1|2022-11-08|15/09/2022|-0.24|-0.07|157230000|171160000|18.620000839233|1|2022-08-08|15/06/2022|0.01|0.01|228160000|228160000|29.60000038147|1|2022-05-09|15/03/2022|0.61|0.61|310140000|310140000|83.889999389648|1|2022-02-15|15/12/2021|0.89|0.89|304850000|304850000|104.59999847412|1|2021-11-09|15/09/2021|0.6|0.3345|228450000|214880000|334.60000610352|1|2021-08-10|15/06/2021|0.62|0.2461|193950000|157750000|137.19000244141|1|2021-05-11|15/03/2021|0.22|0.1495|121350000|115640000|88.209999084473|1|2021-03-17|15/12/2020|0.07|0.0128|86700000|73680000|60.049999237061|1|2020-12-02|15/09/2020|0.2091||65380000||||2020-11-05|15/06/2020|-0.09||13310000|||
2025-04-06 10:07:12|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|RH|USD|Consumer Cyclicals|Specialty Retailers|United States|US74967X1037|6015|RH|2.73B|2730000000|145.66|1130357|-47.66|-457.26|123.03-154|149.39|18728456|2.44|40.24|3.18B|3180000000|3.92|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|284.28|21|510|130|40|4|38|0.0257|0.285|0.0117|0.2113|0.0182|25.1529|1.4605|2025-06-05|15/04/2025||1.31||840420000|145.66000366211|1|2025-04-02|15/01/2025|1.58|1.89|812400000|828240000|239.05999755859|1|2024-12-12|15/10/2024|2.48|2.66|812730000|812500000|398.95001220703|1|2024-09-12|15/07/2024|1.69|1.62|829660000|827610000|247.02000427246|1|2024-06-13|15/04/2024|-0.4|-0.12|727000000|725150000|285.54000854492|1|2024-03-27|15/01/2024|0.72|1.69|738000000|777980000|286.2799987793|1|2023-12-07|15/10/2023|-0.42|0.95|751000000|756730000|279.88000488281|1|2023-09-07|15/07/2023|3.93|2.56|800000000|777800000|373.32000732422|1|2023-05-25|15/04/2023|2.21|2.12|739000000|731720000|259.76998901367|1|2023-03-29|15/01/2023|2.88|3.33|772000000|777270000|241.28999328613|1|2022-12-08|15/10/2022|5.67|4.76|869000000|841930000|262.04998779297|1|2022-09-08|15/07/2022|8.08|8.08|991620000|991620000|258.04998779297|1|2022-06-02|15/04/2022|7.78|7.78|957290000|957290000|290|1|2022-03-29|15/01/2022|5.66|5.66|902740000|902740000|367.5|1|2021-12-08|15/10/2021|7.03|7.03|1010000000|1010000000|576.34002685547|1|2021-09-08|15/07/2021|8.48|8.48|988860000|988860000|664.26000976562|1|2021-06-09|15/04/2021|4.89|4.89|860790000|860790000|628.83001708984|1|2021-03-24|15/01/2021|5.07|5.07|812440000|812440000|508.5|1|2020-12-09|15/10/2020|6.2|6.2|844010000|844010000|472.04998779297|1|2020-09-09|15/07/2020|4.9|4.9|709280000|709280000|311.94000244141|1
2025-04-06 10:07:25|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|MASI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US5747951003|3600||7.79B|7790000000|144.4|561449|1.33|-194.88|141.37-149.37|152.37|53948792|1.03|-32.55|2.09B|2089999999.9999998|-5.72|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|193.76|9|215|155.1|47|4|45|-0.0027|0.0963|0.0193|0.1069|0.042|38.7318|5.7818|2025-05-13|15/03/2025||1.21||367840000|144.39999389648|1|2025-02-25|15/12/2024|1.8|1.42|600700000|591640000|170.7200012207|1|2024-11-05|15/09/2024|0.98|0.84|504600000|502870000|147.38999938965|1|2024-08-06|15/06/2024|0.86|0.77|496300000|494050000|104.79000091553|1|2024-05-07|15/03/2024|0.77|0.7|492800000|487700000|138|1|2024-02-27|15/12/2023|1.25|0.88|548900000|544810000|130.69000244141|1|2023-11-07|15/09/2023|0.63|0.59|478900000|498840000|81.569999694824|1|2023-08-08|15/06/2023|0.62|0.64|455300000|478310000|122.98000335693|1|2023-05-09|15/03/2023|0.87|0.83|565000000|557840000|187.69000244141|1|2023-02-28|15/12/2022|1.32|1.18|617000000|602490000|169.08000183105|1|2022-11-08|15/09/2022|1|0.91|549000000|531930000|126.12999725342|1|2022-08-09|15/06/2022|1.35|1.35|565300000|565300000|154.61000061035|1|2022-05-03|15/03/2022|0.93|0.93|304240000|304240000|119.15000152588|1|2022-02-15|15/12/2021|1.21|1.21|327580000|327580000|224.58999633789|1|2021-10-26|15/09/2021|0.94|0.9119|307410000|295800000|285.4700012207|1|2021-07-27|15/06/2021|0.94|0.9036|305120000|295640000|266.20001220703|1|2021-04-26|15/03/2021|0.9|0.875|299040000|295280000|246.2799987793|1|2021-02-23|15/12/2020|0.98|0.8596|295050000|287520000|250.02000427246|1|2020-10-27|15/09/2020|0.8|0.6183|278110000|256580000|246.03999328613|1|2020-07-28|15/06/2020|0.85|0.81|300950000|290090000|235.71000671387|1
2025-04-06 10:07:35|00588|6509|/equities/taser-intl|R1000GROWTH|AXON|USD|Industrials|Aerospace \u0026 Defense|United States|US05464C1018|4100|Axon Enterprise Inc|38.09B|38090000000|497.13|821068|60.42|-715.99|486.1-520|539.69|76623266|1.12|100.17|2.08B|2080000000|4.98|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|665.03|17|800|413.11|46|4|44|0.0494|0.6566|0.1052|-0.9207|0.0587|24.3302|10.5393|2025-05-13|15/03/2025||1.3||585670000|497.13000488281|1|2025-02-25|15/12/2024|2.08|1.4|575000000|566800000|499.73001098633|1|2024-11-07|15/09/2024|1.45|1.19|544270000|524470000|459.51998901367|1|2024-08-06|15/06/2024|1.2|1.02|504000000|477850000|286.16000366211|1|2024-05-06|15/03/2024|1.15|0.95|460740000|441570000|318.54998779297|1|2024-02-27|15/12/2023|0.75|0.85|432140000|420670000|271.58999633789|1|2023-11-07|15/09/2023|1.02|0.76|414000000|391150000|216.86000061035|1|2023-08-08|15/06/2023|1.11|0.62|374610000|350540000|179.66999816895|1|2023-05-09|15/03/2023|0.88|0.54|343000000|319740000|221.86000061035|1|2023-02-28|15/12/2022|0.7|0.51|336100000|305860000|194.9700012207|1|2022-11-08|15/09/2022|0.6|0.49|311750000|279900000|148.44000244141|1|2022-08-09|15/06/2022|0.44|0.44|285610000|285610000|116.23000335693|1|2022-05-10|15/03/2022|0.45|0.45|256430000|256430000|87.889999389648|1|2022-02-24|15/12/2021|0.46|0.46|217580000|217580000|122.44000244141|1|2021-11-15|15/09/2021|1.17|0.25|231990000|214950000|170.41000366211|1|2021-08-05|15/06/2021|0.38|0.2345|218800000|175130000|191.11999511719|1|2021-05-06|15/03/2021|0.31|0.211|195020000|165940000|141.24000549316|1|2021-02-25|15/12/2020|1|0.358|226140000|180970000|161.44999694824|1|2020-11-05|15/09/2020|0.4|0.1964|166440000|150280000|105.05000305176|1|2020-08-06|15/06/2020|-0.01|0.16|141260000|131450000|92.639999389648|1
2025-04-06 10:07:45|00589|17606|/equities/zillow|R1000GROWTH|Z|USD|Real Estate|Real Estate Operations|United States|US98954M2008|6856|Zillow Group Inc Class C|16.07B|16070000000|66.54|2925991|40.91|-89.39|64.95-69.55|68.51|242558076|2.09|-156.48|2.24B|2240000000|-0.48|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|87.54|29|110|64|48|4|45|0.0126|0.2443|0.0376|0.2658|0.0949|89.533|16.6707|2025-07-31|15/06/2025||0.4772||651540000|66.540000915527|1|2025-04-30|15/03/2025||0.369||587690000|66.540000915527|1|2025-02-11|15/12/2024|0.27|0.22|554000000|538400000|87.970001220703|1|2024-11-06|15/09/2024|0.35|0.26|581000000|555360000|62.799999237061|1|2024-08-07|15/06/2024|0.39|0.26|572000000|537870000|42.409999847412|1|2024-05-01|15/03/2024|0.35|0.3|529000000|507120000|42.569999694824|1|2024-02-13|15/12/2023|0.12|0.12|474000000|451210000|55.479999542236|1|2023-11-01|15/09/2023|0.33|0.22|496000000|481060000|36.25|1|2023-08-02|15/06/2023|0.39|0.19|506000000|471540000|55.319999694824|1|2023-05-03|15/03/2023|0.0966|0.1|469000000|425110000|42.830001831055|1|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000|45.540000915527|1|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000|30.979999542236|1|2022-08-04|15/06/2022|0.4625|0.46|1010000000|1010000000|37.439998626709|1|2022-05-05|15/03/2022|0.55|0.53|4260000000|4260000000|44.139999389648|1|2022-02-10|15/12/2021|-0.42|-0.41|3880000000|3880000000|49.659999847412|1|2021-11-02|15/09/2021|-0.95|-0.9577|1740000000|2000000000|97.150001525879|1|2021-08-05|15/06/2021|0.44|0.2429|1310000000|1280000000|109.23000335693|1|2021-05-04|15/03/2021|0.44|0.4446|1220000000|1100000000|125.69999694824|1|2021-02-10|15/12/2020|0.41|0.4162|788950000|740520000|168.7200012207|1|2020-11-05|15/09/2020|0.37|0.37|656690000|572690000|99.949996948242|1
2025-04-06 10:07:55|00590|100183|/equities/five9-inc|R1000GROWTH|FIVN|USD|Technology|Software \u0026 IT Services|United States|US3383071012|3073|Five9 Inc|1.74B|1740000000|23|1686800|-61.55|-63.3|22.09-24.05|25.24|75809562|0.93|-245.08|1.04B|1040000000|-0.17|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.05|22|67|36|45|4|42|0.0395|0.0055|0.0321|0.0221|0.0599|228.0738|10.3517|2025-07-23|15/06/2025||0.5624||276270000|23|1|2025-05-01|15/03/2025||0.4886||272290000|23|1|2025-02-20|15/12/2024|0.79|0.7|278700000|267670000|41.819999694824|1|2024-11-07|15/09/2024|0.67|0.59|264180000|255240000|31.479999542236|1|2024-08-08|15/06/2024|0.52|0.44|252100000|245240000|41.270000457764|1|2024-05-02|15/03/2024|0.48|0.39|247010000|239980000|58.240001678467|1|2024-02-21|15/12/2023|0.61|0.48|239100000|238060000|71.199996948242|1|2023-11-02|15/09/2023|0.52|0.43|230100000|224530000|55.689998626709|1|2023-08-07|15/06/2023|0.52|0.39|222900000|214630000|80.464996337891|1|2023-05-04|15/03/2023|0.41|0.25|218400000|207940000|56.630001068115|1|2023-02-22|15/12/2022|0.54|0.41|208300000|204680000|78.769996643066|1|2022-11-07|15/09/2022|0.39|0.34|198300000|194430000|49.700000762939|1|2022-07-28|15/06/2022|0.34|0.34|189380000|189380000|95.379997253418|1|2022-04-28|15/03/2022|0.22|0.22|182780000|182780000|100.91000366211|1|2022-02-23|15/12/2021|0.42|0.42|173600000|173600000|114.34999847412|1|2021-11-08|15/09/2021|0.28|0.28|154330000|154330000|147.94000244141|1|2021-07-27|15/06/2021|0.23|0.23|143780000|143780000|198.36999511719|1|2021-04-29|15/03/2021|0.23|0.23|137880000|137880000|179.5|1|2021-02-22|15/12/2020|0.34|0.34|127890000|127890000|190.4700012207|1|2020-10-29|15/09/2020|0.27|0.27|112140000|112140000|143.41999816895|1
2025-04-06 10:08:05|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|AZPN|USD|Technology|Software \u0026 IT Services|United States|US29109X1063|1187||16.73B|16730000000|264.33|715677|22.6|-277.37|264.01-264.97|264.33|63308360|0.762||1.14B|1140000000|0.097|||2025-04-23 00:00:00|2025-04-23|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||47|4|45|0.0095|0.4965|0.08|0.2065|0.0714|33.7364|10.4689|2025-04-23|15/03/2025||1.65||276450000|264.32998657227|1|2025-02-04|15/12/2024|2.06|1.63|303560000|294840000|264.20001220703|1|2024-11-04|15/09/2024|0.85|1.53|215900000|265040000|233.66999816895|1|2024-08-06|15/06/2024|2.37|2.07|342900000|319100000|172.89999389648|1|2024-05-07|15/03/2024|1.7|1.46|278100000|256500000|197.53999328613|1|2024-02-06|15/12/2023|1.37|1.51|257200000|267210000|191.64999389648|1|2023-11-06|15/09/2023|1.16|1.44|249300000|264680000|175.05000305176|1|2023-08-01|15/06/2023|2.13|2.28|320600000|326560000|178.5|1|2023-04-26|15/03/2023|1.06|1.74|229880000|285840000|232.33000183105|1|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000|198.25|1|2022-10-26|15/09/2022|2.2|0.75|250800000|144500000|252.63000488281|1|2022-08-08|15/06/2022|2.43|2.43|238920000|238920000|213.11999511719|1|2022-06-01|15/03/2022|1.38|1.38|187750000|187760000|193.49000549316|1|2022-01-26|15/12/2021|1.2|1.29|171360000|183630000|143.2799987793|1|2021-10-27|15/09/2021|0.77|0.6457|136020000|123300000|153.88999938965|1|2021-08-11|15/06/2021|1.53|1.47|197960000|208140000|145.38000488281|1|2021-04-28|15/03/2021|1.05|1.11|162730000|169120000|152.53999328613|1|2021-01-27|15/12/2020|2.04|1.23|233720000|178080000|142.75|1|2020-11-05|15/09/2020|0.58|0.8533|115000000|137000000|119.5|1|2020-08-12|15/06/2020|1.54|1.18|199330000|176540000|97.300003051758|1
2025-04-06 10:08:17|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|TTC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8910921084|11108|Toro Co|6.56B|6560000000|65.73|1117307|-24.28|-100.93|63.71-66.48|67.72|99820061|0.7|16.65|4.58B|4580000000|3.95|1.52|2.31|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.2|7|100|80|47|4|45|-0.0073|0.3259|-0.0053|0.3973|0.0562|27.5293|2.1518|2025-06-05|15/04/2025||1.38||1350000000|65.730003356934|1|2025-03-06|15/01/2025|0.65|0.63|995000000|1000000000|78.01000213623|1|2024-12-18|15/10/2024|0.95|0.97|1080000000|1090000000|85.309997558594|1|2024-09-05|15/07/2024|1.18|1.23|1160000000|1260000000|91|1|2024-06-06|15/04/2024|1.4|1.3|1350000000|1350000000|79.639999389648|1|2024-03-07|15/01/2024|0.64|0.66|1000000000|1000000000|93.730003356934|1|2023-12-20|15/10/2023|0.71|0.56|983200000|995650000|89.230003356934|1|2023-09-07|15/07/2023|0.95|1.23|1080000000|1210000000|99.730003356934|1|2023-06-08|15/04/2023|1.58|1.52|1340000000|1440000000|104.66000366211|1|2023-03-09|15/01/2023|0.98|0.92|1150000000|1150000000|113.26000213623|1|2022-12-21|15/10/2022|1.11|1.07|1170000000|1170000000|112.01999664307|1|2022-09-01|15/07/2022|1.19|1.19|1160000000|1160000000|82.930000305176|1|2022-06-02|15/04/2022|1.25|1.25|1250000000|1250000000|80.98999786377|1|2022-03-03|15/01/2022|0.66|0.66|932650000|932650000|96.779998779297|1|2021-12-15|15/10/2021|0.56|0.5324|960660000|955890000|98.410003662109|1|2021-09-02|15/07/2021|0.92|0.7823|976840000|954660000|108.48000335693|1|2021-06-03|15/04/2021|1.29|1.19|1150000000|1130000000|109.90000152588|1|2021-03-04|15/01/2021|0.85|0.7514|872990000|851360000|100.19999694824|1|2020-12-16|15/10/2020|0.64|0.516|840960000|772200000|92.559997558594|1|2020-09-03|15/07/2020|0.82|0.55|840970000|772580000|78.269996643066|1
2025-04-06 10:08:27|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|ARES|USD|Financials|Investment Banking \u0026 Investment Services|United States|US03990B1017|3200|Ares Management Corp Class A|24.5B|24500000000|118.04|1636259|-12.02|-200.49|113.24-124.19|130.59|207597186|1.26|57.03|3.88B|3880000000|2.07|4.48|3.8|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|190.62|15|217|159|40|4|37|0.005|-0.0275|0.1939|0.202|0.1291|24.1827|5.5451|2025-07-24|15/06/2025||1.25||1160000000|118.04000091553|1|2025-04-25|15/03/2025||0.978||912360000|118.04000091553|1|2025-02-05|15/12/2024|1.23|1.32|1080000000|1110000000|195.36000061035|1|2024-11-01|15/09/2024|0.95|0.94|785450000|751580000|167.67999267578|1|2024-08-02|15/06/2024|0.99|0.98|786000000|782500000|149.16000366211|1|2024-05-02|15/03/2024|0.59|0.92|701000000|749470000|131.69999694824|1|2024-02-08|15/12/2023|1.21|1.1|897620000|917300000|128.85000610352|1|2023-10-31|15/09/2023|0.83|0.87|671300000|739870000|101.41999816895|1|2023-08-01|15/06/2023|0.74|0.86|711200000|729550000|99.220001220703|1|2023-04-28|15/03/2023|0.71|0.81|693910000|690710000|83.449996948242|1|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000|85.540000915527|1|2022-10-27|15/09/2022|0.75|0.74|801290000|629290000|72.169998168945|1|2022-07-28|15/06/2022|0.74|0.74|601430000|601430000|66.019996643066|1|2022-04-28|15/03/2022|0.65|0.65|546490000|551670000|70.279998779297|1|2022-02-11|15/12/2021|0.85|0.85|876300000|805940000|80.459999084473|1|2021-10-27|15/09/2021|0.62|0.62|506870000|511800000|84.5|1|2021-07-29|15/06/2021|0.64|0.64|523400000|495340000|68.690002441406|1|2021-04-29|15/03/2021|0.46|0.46|400300000|400270000|56.130001068115|1|2021-02-11|15/12/2020|0.54|0.54|560200000|522270000|50.630001068115|1|2020-10-28|15/09/2020|0.48|0.48|439680000|418990000|42.950000762939|1
2025-04-06 10:08:40|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|W|USD|Consumer Cyclicals|Diversified Retail|United States|US94419L1017|12100|Wayfair Inc|3.31B|3310000000|26.05|4817159|-58.79|-76.18|20.41-26.92|25.09|126904511|3.45|-8.73|11.85B|11850000000|-4|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.82|36|100|28|44|4|41|0.0205|0.4621|0.0259|-0.231|0.0671|-10.7198|1.5632|2025-07-31|15/06/2025||0.3592||3130000000|26.049999237061|1|2025-05-01|15/03/2025||-0.2179||2710000000|26.049999237061|1|2025-02-20|15/12/2024|-0.25|-0.01|3120000000|3050000000|46.330001831055|1|2024-11-01|15/09/2024|0.22|0.13|2900000000|2870000000|42.830001831055|1|2024-08-01|15/06/2024|0.47|0.48|3120000000|3180000000|54.430000305176|1|2024-05-02|15/03/2024|-0.32|-0.33|2700000000|2640000000|50.529998779297|1|2024-02-22|15/12/2023|-0.11|-0.15|3110000000|3110000000|48.779998779297|1|2023-11-01|15/09/2023|-0.13|-0.48|2900000000|2980000000|42.610000610352|1|2023-08-03|15/06/2023|0.21|-0.76|3200000000|3080000000|72.889999389648|1|2023-05-04|15/03/2023|-1.13|-1.71|2800000000|2740000000|31.290000915527|1|2023-02-23|15/12/2022|-1.71|-1.62|3100000000|3060000000|49.810001373291|1|2022-11-03|15/09/2022|-2.11|-2.16|2800000000|2815000000|35.599998474121|1|2022-08-04|15/06/2022|-1.94|-1.94|3280000000|3280000000|64.440002441406|1|2022-05-05|15/03/2022|-1.96|-1.96|2990000000|2990000000|90.76000213623|1|2022-02-24|15/12/2021|-0.92|-0.92|3250000000|3250000000|121.31999969482|1|2021-11-04|15/09/2021|0.14|0.14|3120000000|3120000000|268.89999389648|1|2021-08-05|15/06/2021|1.89|1.89|3860000000|3860000000|251.05000305176|1|2021-05-06|15/03/2021|1|1|3480000000|3480000000|270.9700012207|1|2021-02-25|15/12/2020|1.24|1.24|3670000000|3670000000|258.13000488281|1|2020-11-03|15/09/2020|2.3|2.3|3840000000|3840000000|255.63999938965|1
2025-04-06 10:08:49|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|FICO|USD|Technology|Software \u0026 IT Services|United States|US3032501047|3604|Fair Isaac Corporation|40.88B|40880000000|1673.98|208015|35.91|-2402.52|1673.59-1765|1801.05|24418138|1.39|76.78|1.78B|1780000000|22.14|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2027.07|18|2600|1257|18|4|15|0.0328|0.0009|0.0031|0.0506|0.0204|44.7267|14.206|2025-07-30|15/06/2025||7.74||516790000|1673.9799804688|1|2025-04-30|15/03/2025||7.4||499580000|1673.9799804688|1|2025-02-04|15/12/2024|5.79|6.08|440000000|451420000|1827.9599609375|1|2024-11-06|15/09/2024|6.54|6.36|453810000|448660000|2009.75|1|2024-07-31|15/06/2024|6.25|6.37|447800000|445470000|1588.5|1|2024-04-25|15/03/2024|6.14|5.81|433810000|425750000|1193.0300292969|1|2024-01-25|15/12/2023|4.81|5.09|382000000|390820000|1275.5500488281|1|2023-11-08|15/09/2023|5.01|5.29|390000000|389330000|938.40002441406|1|2023-08-02|15/06/2023|5.66|5.25|398690000|381770000|829.69000244141|1|2023-04-27|15/03/2023|4.78|5.04|380000000|373200000|714.35998535156|1|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000|642.83001708984|1|2022-11-09|15/09/2022|4.4|4.14|349000000|349970000|450.5299987793|1|2022-08-03|15/06/2022|4.47|4.47|348970000|348970000|462.60000610352|1|2022-04-27|15/03/2022|4.68|4.68|357200000|357200000|369.33999633789|1|2022-01-27|15/12/2021|3.7|3.7|322360000|322360000|417.29000854492|1|2021-11-10|15/09/2021|3.92|3.92|334580000|334580000|403.73999023438|1|2021-08-03|15/06/2021|3.38|3.38|338180000|338180000|526.04998779297|1|2021-05-05|15/03/2021|3.06|3.06|331360000|331360000|507.23999023438|1||
2025-04-06 10:08:59|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|WIX|USD|Technology|Software \u0026 IT Services|United States|IL0011301780|4484|Wix.Com Ltd|8.39B|8390000000.000001|150.01|876414|10.87|-247.11|143.72-152.44|155.94|55902430|1.64|60.08|1.76B|1760000000|2.49|||2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|242.66|25|300|166|46|4|43|0.0167|0.3419|0.0104|1.3572|0.0716|-188.7357|7.7874|2025-08-06|15/06/2025||1.83||490200000|150.00999450684|1|2025-05-14|15/03/2025||1.63||471820000|150.00999450684|1|2025-02-19|15/12/2024|1.93|1.59|460500000|461870000|227.7799987793|1|2024-11-20|15/09/2024|1.5|1.44|444700000|443970000|183.94999694824|1|2024-08-07|15/06/2024|1.67|1.35|435700000|433770000|157.05999755859|1|2024-05-20|15/03/2024|1.29|1.03|419800000|417900000|135.67999267578|1|2024-02-21|15/12/2023|1.22|0.96|403800000|402610000|125.31999969482|1|2023-11-09|15/09/2023|1.1|0.68|393800000|389690000|89.839996337891|1|2023-08-03|15/06/2023|1.26|0.57|389980000|382600000|88.51000213623|1|2023-05-17|15/03/2023|0.91|0.1445|374070000|369360000|81.449996948242|1|2023-02-22|15/12/2022|0.61|0.07|355000000|351910000|80.870002746582|1|2022-11-10|15/09/2022|0.06|0.06|345810000|345810000|69.519996643066|1|2022-08-10|15/06/2022|-0.14|-0.14|345220000|345220000|68.769996643066|1|2022-05-16|15/03/2022|-0.72|-0.72|341600000|341600000|71.190002441406|1|2022-02-16|15/12/2021|-0.37|-0.37|328340000|328340000|115.76000213623|1|2021-11-11|15/09/2021|-0.21|-0.21|320800000|320800000|198.2200012207|1|2021-08-11|15/06/2021|-0.28|-0.28|316410000|316410000|259.5|1|2021-05-12|15/03/2021|-0.54|-0.54|304110000|304110000|289.89999389648|1|2021-02-17|15/12/2020|-0.03|-0.03|282530000|282530000|279.45999145508|1|2020-11-12|15/09/2020|-0.14|-0.14|254180000|254180000|269.7799987793|1
2025-04-06 10:09:08|00597|100228|/equities/paylocity-holdng|R1000GROWTH|PCTY|USD|Technology|Software \u0026 IT Services|United States|US70438V1061|6400||9.77B|9770000000|174.88|465909|5.94|-223.8|172.07-179.81|182.76|55887207|0.95|52.88|1.5B|1500000000|3.95|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|238.8|20|270|200|12|4|9|-0.0029|0.0591|0.0635|0.0944|0.0513|39.0767|7.5467|2025-07-31|15/06/2025||1.37||382550000|174.88000488281|1|2025-05-01|15/03/2025||2.13||442000000|174.88000488281|1|2025-02-06|15/12/2024|0.66|1.42|376980000|367010000|209.11999511719|1|2024-10-30|15/09/2024|0.88|1.41|363000000|356380000|175.9700012207|1|2024-08-01|15/06/2024|1.48|1.29|357300000|350290000|150.07000732422|1|2024-05-02|15/03/2024|1.5|1.98|401300000|397230000|149.24000549316|1|2024-02-08|15/12/2023|1.49|1.28|326400000|324570000|168.30000305176|1|2023-11-02|15/09/2023|1.4|1.12|317600000|316450000|164.13999938965|1|2023-08-03|15/06/2023|1.32|1.15|308500000|301600000|212.89999389648|1|2023-05-04|15/03/2023|1.74|1.53|339900000|333100000|187.24000549316|1|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000|219.52000427246|1|2022-11-03|15/09/2022|0.54|0.39|253300000|174120000|210.57000732422|1||||||||
2025-04-06 10:09:16|00598|1096128|/equities/guardant-health|R1000GROWTH|GH|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US40131M1099|2010|Guardant Health Inc|5.01B|5010000000|40.58|2341864|130.18|-50.89|39.14-42.16|42.02|123421441|1.5|-11.3|739.02M|739020000|-3.56|||2025-05-07 00:00:00|2025-05-07|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|56.85|22|65|47|33|4|28|-0.0034|0.1005|0.0519|0.0554|0.1711|-42.2754|35.3032|2025-07-31|15/06/2025||-0.7032||205820000|40.580001831055|1|2025-05-07|15/03/2025||-0.7486||190010000|40.580001831055|1|2025-02-20|15/12/2024|-0.62|-0.78|201800000|186780000|49|1|2024-11-06|15/09/2024|-0.45|-0.74|191500000|170490000|23.520000457764|1|2024-08-07|15/06/2024|-0.48|-0.74|177200000|162590000|32.159999847412|1|2024-05-09|15/03/2024|-0.46|-0.87|168500000|150040000|18.639999389648|1|2024-02-22|15/12/2023|-0.64|-0.86|155100000|148880000|22.659999847412|1|2023-11-06|15/09/2023|-0.67|-0.97|143000000|137350000|28.670000076294|1|2023-08-03|15/06/2023|-0.82|-1.22|137200000|129410000|36.139999389648|1|2023-05-09|15/03/2023|-1.06|-1.34|128700000|117880000|23.530000686646|1|2023-02-23|15/12/2022|-1.17|-1.39|126900000|123710000|27.659999847412|1|2022-11-03|15/09/2022|-1.18|-1.26|117400000|117810000|45.779998779297|1|2022-08-04|15/06/2022|-2.25|-2.25|109140000|109140000|52.080001831055|1|2022-05-05|15/03/2022|-1.21|-1.21|96100000|96100000|56.209999084473|1|2022-02-23|15/12/2021|-0.89|-0.89|108110000|108110000|61.909999847412|1|2021-11-04|15/09/2021|-1.06|-1.06|94780000|94780000|114.5|1|2021-08-05|15/06/2021|-0.61|-0.61|92100000|92100000|113.84999847412|1|2021-05-06|15/03/2021|-0.49|-0.49|78670000|78670000|139.72999572754|1|2021-02-24|15/12/2020|-0.94|-0.94|78320000|78320000|160.14999389648|1|2020-11-05|15/09/2020|-0.78|-0.78|74570000|74570000|113.40000152588|1
2025-04-06 10:09:24|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|FANG|USD|Energy|Oil \u0026 Gas|United States|US25278X1090|1983|Diamondback Energy Inc|35.71B|35710000000|123.37|2578034|-39.62|-214.5|123.15-135.82|141.28|289440898|1.84|8.02|10.56B|10560000000|15.53|4|3.24|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|202.83|30|240|157|30|4|27|0.0076|-0.028|0.0192|0.1966|0.1068|13.6078|6.1589|2025-08-04|15/06/2025||3.62||3700000000|123.37000274658|1|2025-05-05|15/03/2025||3.69||3630000000|123.37000274658|1|2025-02-24|15/12/2024|3.64|3.45|3710000000|3550000000|156.11999511719|1|2024-11-04|15/09/2024|3.38|4.02|2650000000|2440000000|175.80999755859|1|2024-08-05|15/06/2024|4.52|4.5|2480000000|2200000000|189.05999755859|1|2024-04-30|15/03/2024|4.5|4.46|2220000000|2100000000|205.86000061035|1|2024-02-20|15/12/2023|4.74|4.69|2230000000|2160000000|179.41999816895|1|2023-11-06|15/09/2023|2.91|5|2340000000|2210000000|162.10000610352|1|2023-07-31|15/06/2023|3.68|3.94|1920000000|1920000000|145.63999938965|1|2023-05-01|15/03/2023|4.1|4.35|1930000000|1930000000|142.19999694824|1|2023-02-21|15/12/2022|5.29|5.28|2030000000|2080000000|134.67999267578|1|2022-11-07|15/09/2022|6.48|6.56|2440000000|2400000000|161.36999511719|1|2022-08-01|15/06/2022|7.07|7.07|2770000000|2770000000|125.80832672119|1|2022-05-02|15/03/2022|5.2|5.2|2410000000|2410000000|121.80408477783|1|2022-02-22|15/12/2021|3.63|3.63|2020000000|2020000000|126.86035919189|1|2021-11-01|15/09/2021|2.94|2.94|1910000000|1910000000|103.43167114258|1|2021-08-02|15/06/2021|2.4|2.4|1680000000|1680000000|74.425643920898|1|2021-05-03|15/03/2021|2.3|2.3|1180000000|1180000000|78.864356994629|1|2021-02-22|15/12/2020|0.82|0.82|769000000|769000000|63.270965576172|1|2020-11-02|15/09/2020|0.62|0.62|720000000|720000000|25.049781799316|1
2025-04-06 10:09:30|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|VMW|USD|Technology|Software \u0026 IT Services|United States|US9285634021|38300||61.54B|61540000000|142.52|1989812|0.03|-143.63|142.47-143.63|149.91|431789488|0.651|42.94|13.61B|13610000000|3.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||18|4|15|-0.0033|0.0601|0.0097|0.0462|0.0276|18.5373|4.3393|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1|2023-08-31|15/07/2023|1.83|1.72|3410000000|3450000000|166.69000244141|1|2023-06-01|15/04/2023|1.49|1.55|3280000000|3310000000|136.28999328613|1|2023-03-02|15/01/2023|2.13|1.92|3710000000|3620000000|110.08999633789|1|2022-11-22|15/10/2022|1.47|1.59|3200000000|3350000000|116.76999664307|1|2022-08-25|15/07/2022|1.64|1.57|3340000000|3300000000|118.94999694824|1|2022-05-26|15/04/2022|1.28|1.56|3090000000|3190000000|120.54000091553|1|2022-02-24|15/01/2022|2.02|1.98|3530000000|3520000000|118.08000183105|1|2021-11-23|15/10/2021|1.72|1.54|3190000000|3120000000|118.69000244141|1|2021-08-26|15/07/2021|1.75|1.65|3140000000|3100000000|130.00444030762|1|2021-05-27|15/04/2021|1.76|1.59|2990000000|2940000000|131.85003662109|1|2021-02-25|15/01/2021|2.21|2.05|3290000000|3230000000|120.3826751709|1|2020-11-24|15/10/2020|1.66|1.44|2860000000|2810000000|122.17086791992|1|2020-08-27|15/07/2020|1.81|1.45|2880000000|2800000000|117.78242492676|1|2020-05-28|15/04/2020|1.52|1.2|2730000000|2640000000|139.66000366211|1|2020-02-27|15/01/2020|2.05|2.17|3070000000|2950000000|144.27000427246|1|2019-11-26|15/10/2019|1.49|1.43|2460000000|2410000000|168.72999572754|1||
2025-04-06 10:09:39|00601|41285|/equities/acceleron-p|R1000GROWTH|XLRN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00434H1086|312||10.93B|10930000000|178.75|1507544|0|-179.85|177.06-179.85|178.75|61155826|0.028||112.77M|112770000|-4.2|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|30|-0.0054|0.303|-0.0975|-0.0592|0.9063|-20.963|130.5517|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1|2021-08-05|15/06/2021|-1.05|-0.8683|27940000|30920000|126.5|1|2021-05-06|15/03/2021|-1.05|-0.7839|24760000|22400000|121.44999694824|1|2021-02-25|15/12/2020|-0.95|-0.5853|25870000|32310000|136.7799987793|1|2020-11-05|15/09/2020|-0.66|-0.6114|22560000|26270000|110.87999725342|1|2020-08-06|15/06/2020|-0.34|-0.59|39750000|30080000|106.55000305176|1|2020-05-11|15/03/2020|-0.95|-0.86|4340000|5270000|101.79000091553|1|2020-02-27|15/12/2019|-0.44|-0.29|39340000|35890000|87.360000610352|1|2019-11-06|15/09/2019|-0.86|-0.82|4210000|4440000|47.619998931885|1|2019-08-05|15/06/2019|-0.34|-0.29|27670000|28720000|44.040000915527|1|2019-05-09|15/03/2019|-0.74|-0.59|2780000|7320000|41.040000915527|1|2019-02-27|15/12/2018|-0.75|-0.68|3820000|3040000|45.159999847412|1|2018-10-30|15/09/2018|-0.63|-0.66|3260000|3900000|50.279998779297|1|2018-08-02|15/06/2018|-0.63|-0.65|3690000|3790000|43.529998779297|1|2018-05-08|15/03/2018|-0.58|-0.64|3230000|4430000|36.060001373291|1|2018-02-27|15/12/2017|-0.62|-0.61|3710000|3600000|44.740001678467|1|2017-11-07|15/09/2017|-0.65|-0.64|3010000|4980000|37.330001831055|1|2017-08-03|15/06/2017|-0.77|-0.63|3060000|3690000|33.069999694824|1|2017-05-08|15/03/2017|-0.66|-0.54|3710000|3910000|31.659999847412|1
2025-04-06 10:09:52|00602|958817|/equities/penumbra-inc|R1000GROWTH|PEN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US70975L1070|4500||10.1B|10100000000|262.28|494071|17.12|-310|255-267.46|273.24|38515949|0.54|843.78|1.19B|1190000000|0.36|||2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|310.35|20|340|260|40|4|37|0.0077|-0.2448|0.0566|-0.1396|0.0549|247.8765|10.9657|2025-08-05|15/06/2025||0.8407||332240000|262.2799987793|1|2025-04-23|15/03/2025||0.6676||315620000|262.2799987793|1|2025-02-18|15/12/2024|0.97|0.9|321300000|311320000|268.67001342773|1|2024-10-30|15/09/2024|0.85|0.69|301000000|297350000|209.63000488281|1|2024-07-30|15/06/2024|0.64|0.56|299400000|298240000|178.38000488281|1|2024-05-07|15/03/2024|0.41|0.38|278700000|274810000|211.61999511719|1|2024-02-22|15/12/2023|1.38|0.7|284700000|286590000|258.29998779297|1|2023-11-02|15/09/2023|0.23|0.45|270950000|265390000|194.05999755859|1|2023-08-01|15/06/2023|0.43|0.28|261500000|253210000|303.35998535156|1|2023-05-02|15/03/2023|0.23|0.11|241400000|229700000|285.45999145508|1|2023-02-23|15/12/2022|0.16|0.15|221220000|217000000|261.35000610352|1|2022-11-03|15/09/2022|0.01|0.01|213700000|212280000|157.38000488281|1|2022-08-04|15/06/2022|0.01|0.01|208340000|208340000|146.69000244141|1|2022-05-03|15/03/2022|-0.01|-0.01|203900000|203900000|177.19999694824|1|2022-02-22|15/12/2021|-0.66|-0.66|204010000|204010000|211.14999389648|1|2021-11-03|15/09/2021|0.24|0.1618|190120000|181060000|279.48001098633|1|2021-08-09|15/06/2021|0.25|0.1645|184260000|170770000|263.94000244141|1|2021-05-04|15/03/2021|0.32|0.09|169200000|152640000|298.10000610352|1|2021-02-23|15/12/2020|0.1|0.0865|166900000|155400000|280.0299987793|1|2020-10-28|15/09/2020|-0.24|-0.0971|151080000|124950000|238.83000183105|1
2025-04-06 10:09:59|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|LAMR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US5128161099|3500|Lamar Advertising Company|10.75B|10750000000|105.03|606178|-8.52|-139.6|102.95-108.96|109.45|102397008|1.56|30.09|2.21B|2210000000|3.54|6.2|5.9|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|132.6|6|150|124|12|4|9|-0.0145|-0.0607|0.0037|-0.0077|0.0141|-318.4889|5.1433|2025-07-31|15/06/2025||1.5||587370000|105.0299987793|1|2025-05-01|15/03/2025||1.31||509200000|105.0299987793|1|2025-02-20|15/12/2024|-0.01|1.43|579600000|583190000|132|1|2024-11-08|15/09/2024|1.44|1.41|564140000|568830000|134.72731018066|1|2024-08-08|15/06/2024|1.34|1.36|565250000|564960000|113.8380355835|1|2024-05-02|15/03/2024|0.76|0.76|498150000|498150000|117.2713470459|1|2024-02-23|15/12/2023|1.46|1.35|555910000|547670000|112.61043548584|1|2023-11-02|15/09/2023|1.37|1.4|542600000|541890000|81.830444335938|1|2023-08-03|15/06/2023|1.28|1.4|541140000|535000000|96.222389221191|1|2023-05-04|15/03/2023|0.74|0.82|471330000|466000000|102.05101776123|1|2023-02-24|15/12/2022|1.91|1.29|535500000|542000000|104.52619171143|1|2022-11-04|15/09/2022|1.44|1.39|527390000|515000000|89.422561645508|1||||||||
2025-04-06 10:10:09|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|NTRA|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US6323071042|4429|Natera Inc|18.1B|18100000000|133.87|1763309|38.37|-183|126.41-136.4|138.71|135186184|1.8|-93.73|1.7B|1700000000|-1.53|||2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|189.62|21|251|37|41|4|38|0.0539|-0.0725|0.0841|0.0648|0.0681|-22.795|11.81|2025-07-31|15/06/2025||-0.5667||464780000|133.86999511719|1|2025-05-07|15/03/2025||-0.6397||446070000|133.86999511719|1|2025-02-27|15/12/2024|-0.41|-0.49|476100000|409890000|160.55999755859|1|2024-11-12|15/09/2024|-0.26|-0.57|439800000|361430000|133.9700012207|1|2024-08-08|15/06/2024|-0.3|-0.69|413300000|342990000|100.36000061035|1|2024-05-09|15/03/2024|-0.56|-0.71|367740000|316310000|95.660003662109|1|2024-02-28|15/12/2023|-0.65|-0.77|311100000|276090000|76.160003662109|1|2023-11-08|15/09/2023|-0.95|-0.96|268300000|259270000|43.639999389648|1|2023-08-03|15/06/2023|-0.97|-1.09|261400000|241530000|43.930000305176|1|2023-05-09|15/03/2023|-1.23|-1.16|241800000|227270000|53.099998474121|1|2023-02-28|15/12/2022|-1.37|-1.43|217300000|215570000|47.569999694824|1|2022-11-08|15/09/2022|-1.25|-1.25|210640000|210640000|42.689998626709|1|2022-08-04|15/06/2022|-1.5|-1.5|198200000|198200000|48.990001678467|1|2022-05-05|15/03/2022|-1.45|-1.45|194130000|194130000|36.810001373291|1|2022-02-24|15/12/2021|-1.48|-1.48|173000000|173000000|60.759998321533|1|2021-11-04|15/09/2021|-1.63|-1.29|158120000|151890000|111.91000366211|1|2021-08-05|15/06/2021|-1.32|-1.12|142030000|128780000|114.51999664307|1|2021-05-06|15/03/2021|-0.74|-1.02|152300000|114370000|104.91999816895|1|2021-02-25|15/12/2020|-0.89|-0.622|112400000|106610000|112.83000183105|1|2020-11-05|15/09/2020|-0.72|-0.6789|98140000|87260000|75.069999694824|1
2025-04-06 10:10:16|00605|39153|/equities/bruker|R1000GROWTH|BRKR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1167941087|11396|Bruker Corporation|5.53B|5530000000|36.46|1872993|-59.68|-91.34|34.1-37.31|37.66|151705168|1.18|47.96|3.37B|3370000000|0.76|0.2|0.55|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.42|15|80|55|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:10:37|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|NBIX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US64125C1099|1800|Neurocrine Biosciences Inc|9.54B|9540000000|95.65|1352856|-31.15|-157.98|93.59-100.52|102.88|99703527|0.33|28.1|2.36B|2360000000|3.4|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|162.73|26|192|126.12|6|4|3|-0.0241|0.2078|0.0243|0.1341|0.0691|19.4133|5.4233|2025-08-05|15/06/2025||0.9606||649620000|95.650001525879|1|2025-04-30|15/03/2025||0.7736||593710000|95.650001525879|1|2025-02-06|15/12/2024|1.69|1.57|627700000|630010000|151.19999694824|1|2024-10-30|15/09/2024|1.81|1.52|622100000|600970000|116.19000244141|1|2024-08-01|15/06/2024|1.63|1.13|580000000|547100000|141.57000732422|1|2024-05-01|15/03/2024|1.2|1.07|515300000|512360000|137.53999328613|1||||||||||||||
2025-04-06 10:10:45|00607|1096134|/equities/yeti-holdings|R1000GROWTH|YETI|USD|Consumer Cyclicals|Leisure Products|United States|US98585X1046|1340|YETI Holdings Inc|2.5B|2500000000|30.15|1804345|-20.66|-45.25|28.09-30.61|29.81|82785530|2.05|14.71|1.83B|1830000000|2.07|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.5|17|55|35|12|4|9|0.0244|0.1174|0|0.3386|0.0559|20.3967|1.97|2025-08-07|15/06/2025||0.7511||482690000|30.14999961853|1|2025-05-08|15/03/2025||0.2698||347910000|30.14999961853|1|2025-02-13|15/12/2024|1|0.93|546500000|552310000|37.909999847412|1|2024-11-07|15/09/2024|0.71|0.67|478400000|470990000|36.130001068115|1|2024-08-08|15/06/2024|0.7|0.6368|463500000|452420000|37.029998779297|1|2024-05-09|15/03/2024|0.34|0.24|341390000|333810000|34.810001373291|1|2024-02-15|15/12/2023|0.9|0.96|519800000|535980000|48.200000762939|1|2023-11-09|15/09/2023|0.6|0.55|433600000|427420000|39.360000610352|1|2023-08-10|15/06/2023|0.57|0.46|402600000|411810000|39.560001373291|1|2023-05-11|15/03/2023|0.18|0.15|302800000|292410000|43.069999694824|1|2023-02-23|15/12/2022|0.78|0.79|448000000|491980000|39.740001678467|1|2022-11-10|15/09/2022|0.63|0.59|433600000|416990000|30.340000152588|1||||||||
2025-04-06 10:10:54|00608|15706|/equities/churchill-downs|R1000GROWTH|CHDN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1714841087|7675||7.55B|7550000000|102.66|621412|-15.26|-150.21|101.62-106.54|109.02|73548069|0.95|20.71|2.73B|2730000000|5.77|0.41|0.4|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|159.62|10|172|148|6|4|3|-0.001|0.1058|0.023|0.32|0.0691|26.8|3.4867|2025-07-23|15/06/2025||3.16||950150000|102.66000366211|1|2025-04-23|15/03/2025||1.11||649690000|102.66000366211|1|2025-02-19|15/12/2024|0.92|0.92|624200000|620300000|121.58000183105|1|2024-10-23|15/09/2024|0.97|0.98|628500000|631210000|134.22999572754|1|2024-07-24|15/06/2024|2.89|2.71|890700000|853750000|141.67999267578|1|2024-04-24|15/03/2024|1.08|0.79|590500000|564190000|123.5|1||||||||||||||
2025-04-06 10:11:02|00609|1096130|/equities/anaplan|R1000GROWTH|PLAN|USD|||United States|US03272L1089|2200||9.59B|9590000000|63.73|4736998|0|-63.75|63.66-63.75|63.36|150527991|1.68|-44.83|631.51M|631510000|-1.42|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||6|4|4|-0.0069|-0.1894|0.0433|0.0048|0.0656|-231.56|13.515|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1|2022-03-02|15/01/2022|-0.11|-0.1038|162680000|154730000|45.479999542236|1|2021-11-23|15/10/2021|-0.05|-0.1066|155350000|146310000|54|1|2021-08-31|15/07/2021|-0.09|-0.1354|144320000|133850000|61.389999389648|1|2021-05-27|15/04/2021|-0.1|-0.0921|129830000|127070000|56.990001678467|1||||||||||||||
2025-04-06 10:11:12|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|GGG|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3841091040|4300|Graco Inc|12.84B|12840000000|75.77|846533|-17.43|-93.01|75.64-78.54|80.22|169493970|0.83|26.45|2.11B|2109999999.9999998|2.88|1.1|1.45|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|90.7|13|105|79|12|4|9|0.0038|-0.016|-0.014|0.0022|0.0032|27.6478|6.2911|2025-07-23|15/06/2025||0.7905||580460000|75.769996643066|1|2025-04-23|15/03/2025||0.6722||526950000|75.769996643066|1|2025-01-27|15/12/2024|0.64|0.77|548100000|551750000|85.860000610352|1|2024-10-23|15/09/2024|0.71|0.76|519200000|538590000|83.800003051758|1|2024-07-24|15/06/2024|0.77|0.77|553200000|562090000|82.059997558594|1|2024-04-24|15/03/2024|0.65|0.74|492200000|536220000|89.519996643066|1|2024-01-29|15/12/2023|0.8|0.79|566600000|562980000|84.75|1|2023-10-25|15/09/2023|0.76|0.73|539700000|557810000|70.730003356934|1|2023-07-26|15/06/2023|0.75|0.79|559600000|576090000|86.730003356934|1|2023-04-26|15/03/2023|0.74|0.62|529600000|502080000|70.089996337891|1|2023-01-30|15/12/2022|0.73|0.73|555000000|555000000|67.209999084473|1|2022-10-26|15/09/2022|0.66|0.66|545600000|545600000|65.069999694824|1||||||||
2025-04-06 10:11:28|00611|1072273|/equities/dropbox-inc|R1000GROWTH|DBX|USD|Technology|Software \u0026 IT Services|United States|US26210C1045|2204|Dropbox Inc|7.68B|7680000000|25.45|4071834|9.37|-33.33|25.2-26.36|26.83|301750455|0.77|18.1|2.55B|2550000000|1.42|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|28.1|12|32|20|6|4|3|-0.0592|0.1618|0.0051|0.0837|0.0065|9.9233|2.9967|2025-07-31|15/06/2025||0.6403||636060000|25.450000762939|1|2025-05-01|15/03/2025||0.6276||630830000|25.450000762939|1|2025-02-20|15/12/2024|0.73|0.62|643600000|639050000|32.669998168945|1|2024-11-07|15/09/2024|0.6|0.53|638800000|637230000|27.89999961853|1|2024-08-08|15/06/2024|0.6|0.52|634500000|630100000|21.680000305176|1|2024-05-09|15/03/2024|0.58|0.49|631300000|629060000|23.319999694824|1||||||||||||||
2025-04-06 10:11:34|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|SMAR|USD|Technology|Software \u0026 IT Services|United States|US83200N1037|3303||7.91B|7910000000|56.47|3392799|47.6|-56.55|56.47-56.5|56.47|140001769|0.714|-896.35|1.08B|1080000000|-0.063|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:11:43|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|LECO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5339001068|12000|Lincoln Electric Holdings Inc|9.65B|9650000000|172.02|323108|-30.63|-250.17|168.29-175.37|179.43|56095332|1.19|21.11|4.01B|4010000000|8.23|3|1.74|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|230.11|11|255|187|6|4|3|0.0217|0.0848|-0.011|0.0549|0.0137|21.87|2.85|2025-07-24|15/06/2025||2.37||1020000000|172.02000427246|1|2025-04-24|15/03/2025||2.24||975870000|172.02000427246|1|2025-02-13|15/12/2024|2.57|2.03|1020000000|1000000000|194|1|2024-10-31|15/09/2024|2.14|2.09|983760000|990820000|197.25999450684|1|2024-07-31|15/06/2024|2.34|2.29|1020000000|1020000000|211.47999572754|1|2024-04-25|15/03/2024|2.23|2.17|981000000|1040000000|237.61000061035|1||||||||||||||
2025-04-06 10:11:48|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|VRT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US92537N1081|31000|Vertiv Holdings Co|22.62B|22620000000|59.41|11114815|-30.38|-155.84|55.32-61.79|67.47|380775581|1.64|44.11|8.01B|8010000000|1.32|0.15|0.25|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|129.68|22|165|90|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:11:56|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|ELS|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US29472R1086|3800||12.62B|12620000000|66.05|1532010|5.06|-76.6|65.8-69.15|68.02|191142869|0.8|35.04|1.53B|1530000000|1.96|2.06|3.12|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|74.68|14|82|68|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:04|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|RPRX|USD|Healthcare|Pharmaceuticals|United States|GB00BMVP7Y09|0|Royalty Pharma Plc|13.48B|13480000000|31.11|4663438|6.58|-34.2|30.45-31.7|31.79|433324905|0.49|16.24|2.26B|2260000000|1.92|0.88|2.83|2025-05-07 00:00:00|2025-05-07|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|40.92|9|48|30.14|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:10|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|SGI|USD|Consumer Cyclicals|Household Goods|United States|US88023U1016|12000|Somnigroup International Inc|11.83B|11830000000|56.71|3402340|5.61|-69.87|54.03-57.66|58.24|208524132|1.6|25.58|4.93B|4930000000|2.21|0.6|1.06|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|72.1|11|81|57|6|4|3|0.0074|0.011|-0.0078|0.0978|0.0071|20.6433|2.3133|2025-07-31|15/06/2025||0.6883||1980000000|56.709999084473|1|2025-04-24|15/03/2025||0.4804||1630000000|56.709999084473|1|2025-02-20|15/12/2024|0.6|0.5843|1210000000|1190000000|66.800003051758|1|2024-11-07|15/09/2024|0.82|0.81|1300000000|1290000000|49.869998931885|1|2024-08-06|15/06/2024|0.63|0.64|1230000000|1280000000|48.599998474121|1|2024-05-07|15/03/2024|0.5|0.49|1190000000|1210000000|50.130001068115|1||||||||||||||
2025-04-06 10:12:20|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|GXO|USD|Industrials|Freight \u0026 Logistics Services|United States|US36262G1013|105000||4.1B|4099999999.9999995|34.34|1624038|-33.99|-63.33|32.7-35.06|36.3|119518035|1.69|36.88|11.71B|11710000000|1.12|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.22|18|70|39|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:27|00619|29735|/equities/wms-industries-inc|R1000GROWTH|WMS|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US00790R1041|5705|Advanced Drainage Systems Inc|7.84B|7840000000|101.1|662636|-40.87|-184.27|95.39-102.14|103.17|77574661|1.52|16.64|2.94B|2940000000|6.03|0.64|0.63|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|153.78|9|180|134|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:34|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|TPL|USD|Energy|Oil \u0026 Gas|United States|US88262P1021|111|Texas Pacific Land Corp|24.8B|24800000000|1079|133457|83.47|-1769.1|1048.4-1179.5|1221|22984798|1.71|54.92|705.82M|705820000|19.75|6.4|0.59|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||12|4|9|0.0324|-0.032|-0.0106|0.0934|0.0006|29.4178|25.9978|2025-07-30|15/06/2025||5.48||232000000|1079|1|2025-04-30|15/03/2025||5.27||228000000|1079|1|2025-02-19|15/12/2024|5.14|4.84|185780000|166810000|1410.8399658203|1|2024-11-06|15/09/2024|4.63|5.35|173560000|180750000|1243.1500244141|1|2024-08-07|15/06/2024|4.98|5.36|172330000|182350000|772.91998291016|1|2024-05-08|15/03/2024|4.97|4.75|174100000|163710000|561.96099853516|1|2024-02-21|15/12/2023|14.73|13.14|166700000|153700000|490.22430419922|1|2023-11-01|15/09/2023|13.74|14.27|157970000|171340000|606.93609619141|1|2023-08-02|15/06/2023|13.05|11.87|160600000|147240000|488.44219970703|1|2023-05-03|15/03/2023|11.24|14.11|146400000|164540000|472.14068603516|1|2023-02-22|15/12/2022|12.94|16.23|152700000|185210000|591.82470703125|1|2022-11-02|15/09/2022|5.61|5.61|191110000|191110000|770.10632324219|1||||||||
2025-04-06 10:12:38|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|BSY|USD|Technology|Software \u0026 IT Services|United States|US08265T2087|5500|Bentley Systems Inc|12.21B|12210000000|38.66|1373602|-21.93|-57.19|38.28-39.77|40.22|315832232|1.04|51.89|1.35B|1350000000|0.75|0.28|0.72|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.97|16|63|42|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:43|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|ROL|USD|Industrials|Professional \u0026 Commercial Services|United States|US7757111049|20265|Rollins Inc|25.33B|25330000000|52.21|1905554|15.08|-56.26|52.1-55.92|55.9|485075627|0.76|55.17|3.39B|3390000000|0.96|0.66|1.26|2025-04-23 00:00:00|2025-04-23|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|50.3|12|58|39.32|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:51|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|TNDM|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8753722037|2650|Tandem Diabetes Care Inc|1.12B|1120000000|16.88|1512568|-49.85|-53.69|16.08-17.15|17.66|66473272|1.32|-15.09|940.2M|940200000|-1.47|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41|22|75|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:12:58|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|MKSI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US55306N1046|10200||4.06B|4059999999.9999995|60.29|1153118|-53.1|-147.4|54.84-62.6|64.27|67377585|1.75|30.63|3.59B|3590000000|2.82|0.88|1.46|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|133.72|13|160|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:03|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|BLD|USD|Industrials|Construction \u0026 Engineering|United States|US89055F1030|13984|Topbuild Corp|8.86B|8860000000|303.09|343177|-32.18|-495.68|272.24-308.25|284.22|29245308|1.86|14.86|5.33B|5330000000|20.41|||2025-05-01 00:00:00|2025-05-01|sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|381.58|12|440|310|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:12|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|SMG|USD|Basic Materials|Chemicals|United States|US8101861065|5300|Scotts Miracle-Gro Company|2.95B|2950000000|51.41|990982|-31.41|-93.9|49.39-52.57|53.16|57472700|1.76|-133.25|3.56B|3560000000|-0.42|2.64|5.14|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.62|11|100|70|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:17|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|DELL|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US24703L2025|108000|Dell Technologies Inc|49.99B|49990000000|71.63|8769830|-46.03|-179.7|69.42-74.94|77.23|697840821|0.9|11.12|95.57B|95570000000|6.51|2.1|2.93|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|136.28|24|170|105|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:22|00628|16860|/equities/universal-display|R1000GROWTH|OLED|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US91347P1057|468|Universal Display|5.38B|5380000000|113.42|744329|-30.38|-237|109.66-117.52|117.52|47469086|1.4|24.51|647.68M|647680000|4.66|1.8|1.59|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|187.42|10|220|160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:25|00629|1141618|/equities/iaa-inc|R1000GROWTH|IAA|USD|||United States|US4492531037|4865||5.34B|5340000000|39.89|3645911|0|-40.5|39.63-40.5|39.93|133858743|1.45|18.3|2.10B|2100000000|2.18|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|sell|neutral|sell|sell|sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:37|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|JBL|USD|Technology|Electronic Equipment \u0026 Parts|United States|US4663131039|138000|Jabil Circuit Inc|12.8B|12800000000|116.88|1422673|-16.79|-174.8|108.66-119.04|123.49|109534982|1.19|27.28|27.45B|27450000000|4.23|0.32|0.27|2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|171.01|9|184|155|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:42|00631|15506|/equities/sarepta|R1000GROWTH|SRPT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8036071004|1372||5.28B|5280000000|54.43|1560311|-56.83|-173.25|54.26-59.45|58.61|97032073|0.79|43.29|1.9B|1900000000|2.47|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|165.35|24|215|70|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:48|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|PSTG|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US74624M1027|6000|Pure Storage Inc|12.12B|12120000000|37.18|2881173|-30.88|-73.67|35.93-39.81|40.85|326022514|1.09|113|3.17B|3170000000|0.33|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.51|21|93|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:13:59|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|RPM|USD|Basic Materials|Chemicals|United States|US7496851038|17207|RPM International Inc|13.91B|13910000000|108.23|667876|-4.14|-141.79|107.4-111.12|112.59|128568280|1.01|21.37|7.35B|7350000000|5.09|2.04|1.88|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|134.77|15|154|117|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:05|00634|989658|/equities/nutanix-inc|R1000GROWTH|NTNX|USD|Technology|Software \u0026 IT Services|United States|US67059N1081|7150|Nutanix Inc|15.6B|15600000000|58.5|2468628|-11.34|-79.99|57.27-62.2|64.78|266662470|1.04|-287.77|2.32B|2320000000|-0.22|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|89.11|17|100|73.11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:14|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|AZTA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1143401024|3000||1.33B|1330000000|29.12|601974|-49.34|-63.58|27.93-30.09|31.3|45695591|1.47|-13.88|662.11M|662110000|-3.3|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.6|7|79|38|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:19|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|CE|USD|Basic Materials|Chemicals|United States|US1508701034|12163|Celanese Corporation|4.58B|4580000000|40.99|3504272|-74.79|-169.5|39.62-45.32|47.2|111754189|1.16|-3.8|10.28B|10280000000|-13.86|0.12|0.29|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.58|19|120|46|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:32|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|BFAM|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US1091941005|32050||6.57B|6570000000|114.6|435591|2.84|-141.9|114.31-119.67|120.83|57354223|1.5|53.6|2.69B|2690000000|2.42|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|138.31|10|160|100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:38|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|XPO|USD|Industrials|Freight \u0026 Logistics Services|United States|US9837931008|38000|XPO Inc|10.73B|10730000000|91.55|1657939|-28.57|-161|85.06-92.79|96.01|117242596|1.97|27.52|8.07B|8070000000|3.34|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|142.58|26|171|85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:46|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|WAL|USD|Financials|Banking Services|United States|US9576381092|3524||6.77B|6770000000|62.1|1255661|3.95|-98.1|57.05-62.64|65.27|109054292|1.42|11.07|4.54B|4540000000|7.14|1.52|2.45|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|103.64|14|115|88|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:51|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|MORN|USD|Industrials|Professional \u0026 Commercial Services|United States|US6177001095|11085||11.5B|11500000000|268.76|166475|-13.24|-365|268.31-282.47|290.88|42773086|1.23|34.56|2.28B|2280000000|8.64|1.82|0.68|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|371.67|3|390|355|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:14:58|00641|943121|/equities/new-relic-inc|R1000GROWTH|NEWR|USD|Technology|Software \u0026 IT Services|United States|US64829B1008|2383||6.18B|6180000000|86.99|1366498|0|-87.01|86.97-87.01|86.97|71023661|0.754|-41.69|967.64M|967640000|-2.09|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:06|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|STNE|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|KYG851581069|0|StoneCo Ltd|2.9B|2900000000|10.58|6592498|-37.14|-17.93|10.34-11.06|11.39|274297919|2.33|-13.01|12.74B|12740000000|-5.02|||2025-06-03 00:00:00|2025-06-03|sell|neutral|sell|sell|strong_buy|strong_sell|sell|buy|strong_sell|75.78|15|110.55|34.04|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:14|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|LSTR|USD|Industrials|Freight \u0026 Logistics Services|United States|US5150981018|1441||4.83B|4830000000|136.64|351532|-26.44|-194.54|132.41-138.12|138.63|35316073|0.83|28.8|4.83B|4830000000|5.51|1.44|1.05|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|158.6|18|186|130|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:21|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|NUAN|USD|||United States|US67020Y1001|6900||17.88B|17880000000|55.99|5954002|0|-56|55.98-56|55.99|319385728|1.03|-207.16|1.34B|1340000000|-0.327|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|4|4|-0.0021|-0.1903|-0.022|-0.1872|-0.0179|119.4125|13.0225|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1|2021-11-18|15/09/2021|0.09|0.18|333070000|352900000|55.330001831055|1|2021-08-06|15/06/2021|0.16|0.1733|336580000|334200000|54.900001525879|1|2021-05-10|15/03/2021|0.2|0.17|346980000|343200000|52.810001373291|1|2021-02-08|15/12/2020|0.2|0.1843|345750000|338170000|50.380001068115|1||||||||||||||
2025-04-06 10:15:26|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|LYV|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5380341090|16200|Live Nation Entertainment Inc|27.93B|27930000000|120.84|2530226|16.73|-157.75|117.83-123.04|126.06|231112998|1.38|43.56|23.16B|23160000000|2.77|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|164.62|22|180|124|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:29|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:34|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|QS|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US74767V1098|800|Quantumscape Corp|2.09B|2089999999.9999998|3.83|13074977|-35.95|-9.52|3.53-3.96|3.99|546908916|4.45|-4.7|||-0.94|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.7|11|8|4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:40|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|SITE|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US82982L1035|7840||5.01B|5010000000|111.4|450701|-34.36|-181.81|106.24-113.25|114.42|44964924|1.58|49.68|4.54B|4540000000|2.75|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|149|11|182|120|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:44|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|COR_old|USD|||United States|US21870Q1058|481||8.29B|8289999999.999999|169.41|6844300|0|-170|169.22-170|169.41|48906541|0.154|82.14|638.56M|638560000|2.07|5.08|2.97|0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:48|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|COHR|USD|Technology|Electronic Equipment \u0026 Parts|United States|US19247G1076|26157|Coherent Inc|7.84B|7840000000|50.58|4263380|-12.25|-113.6|45.58-52.34|53.91|154967323|1.69|-174.72|5.31B|5310000000|-0.39|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.9375|16|63|35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:15:58|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|AMED|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US0234361089|19000||3.01B|3010000000|91.89|321045|-0.87|-98.95|91.69-92.99|92.99|32810291|0.76|70.31|2.35B|2350000000|1.32|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|97.38|12|101|73|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:05|00652|989531|/equities/everbridge-inc|R1000GROWTH|EVBG|USD|Technology|Software \u0026 IT Services|United States|US29978A1043|1577||1.46B|1460000000|35|727122|0.43|-36.31|34.99-35.01|35|41616027|1.11|-22.83|451.95M|451950000|-1.29|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:11|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|CABO|USD|Technology|Telecommunications Services|United States|US12685J1051|2817||1.43B|1430000000|254.9|151358|-34.98|-437|252.4-262.5|267.2|5627529|0.93|97.32|1.58B|1580000000|2.58|11.8|4.63|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|395.5|6|650|235|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:21|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|PLNT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US72703H1014|4173|Planet Fitness Inc|7.81B|7810000000|92.63|1607398|46.71|-110|91.72-96.45|97.42|84330138|1.54|45.89|1.1B|1100000000|2.01|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|108.66|21|150|82|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:30|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|CHH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1699051066|1695||5.72B|5720000000|123.41|412035|1.02|-157.86|123-128.34|128.48|46372669|1.25|23.24|791.19M|791190000|6.26|1.15|0.93|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|141.94|15|165|115.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:37|00656|942669|/equities/freshpet-inc|R1000GROWTH|FRPT|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US3580391056|1296|Freshpet Inc|3.87B|3870000000|79.49|1429699|-31.49|-164.07|77.15-80.73|81.2|48718620|1.42|81.45|975.18M|975180000|0.97|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139.12|20|195|96|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:43|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|EXEL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US30161Q1040|1147|Exelixis Inc|9.68B|9680000000|34.57|2724085|49.39|-40.02|34.48-36.45|36.68|279881450|0.53|19.36|2.17B|2170000000|1.8|||2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|37.06|22|45|23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:51|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|WH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US98311A1051|2200|Wyndham Hotels \u0026 Resorts Inc|6.4B|6400000000|82.36|951667|12.81|-113.07|81.63-85.56|86.36|77745945|1.3|22.72|1.4B|1400000000|3.64|1.64|1.99|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|114.08|15|125|97.12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:16:55|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|CTLT|USD|Healthcare|Pharmaceuticals|United States|US1488061029|16900||11.52B|11520000000|63.48|2227022|11.86|-63.5|63.44-63.5|63.48|181511586|1.16|-27.84|4.42B|4420000000|-2.28|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:00|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|MRTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US60468T1051|587||4.12B|4120000000|58.7|1699544|0|-58.99|58.54-58.99|58.7|70147706|0.571|-4.83|38.19M|38190000|-12.15|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:05|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|CSL|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US1423391002|5500|Carlisle Companies Incorporated|14.42B|14420000000|327.29|466960|-17.97|-481.26|312.6-333.27|327.1|44049405|0.96|17.65|5B|5000000000|18.57|4|1.22|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|450|7|480|420|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:12|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|PII|USD|Consumer Cyclicals|Leisure Products|United States|US7310681025|15000|Polaris Industries Inc|2.05B|2049999999.9999998|36.71|1742925|-62.26|-100|33.61-37.27|36.14|55900510|1.5|18.88|7.27B|7270000000|1.96|2.68|7.3|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.54|18|75|33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:19|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|TDC|USD|Technology|Software \u0026 IT Services|United States|US88076W1036|5700|Teradata Corp|1.87B|1870000000|19.73|1585991|-48.36|-38.82|19.43-20.86|21.3|94600000|0.78|16.65|1.75B|1750000000|1.18|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.2|12|37|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:24|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|TTWO|USD|Technology|Software \u0026 IT Services|United States|US8740541094|12371|Take-Two Interactive Software Inc|34.34B|34340000000.000004|194.58|1802902|28.83|-220.93|194.18-208.33|208.93|176495706|0.89|-9.93|5.45B|5450000000|-21.06|||2025-05-19 00:00:00|2025-05-19|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|216.93|28|270|135|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:28|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|WEX|USD|Industrials|Professional \u0026 Commercial Services|United States|US96208T1043|6500||4.93B|4930000000|126.92|943723|-47.02|-241.84|124.3-137.47|142.61|38816270|1.58|21.07|2.63B|2630000000|7.59|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|167.7|16|208.11|135|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:33|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|CPAY|USD|Industrials|Professional \u0026 Commercial Services|United States|US2199481068|11200|Corpay Inc|20.27B|20270000000|288.57|489253|-5.76|-400.81|283.27-308.27|317.63|70249923|1.26|20.36|3.97B|3970000000|14.27|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|415.18|18|450|370|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:40|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|HZNP|USD|Healthcare|Pharmaceuticals|United States|IE00BQPVQZ61|2190||26.63B|26630000000|116.3|2932205|0|-116.38|116.26-116.38|116.3|228994568|1.05|60.57|3.64B|3640000000|1.92|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:51|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|PEGA|USD|Technology|Software \u0026 IT Services|United States|US7055731035|5443|Pegasystems Inc|5.44B|5440000000|63.3|969426|1.93|-113.67|62.45-66.66|68.26|85898878|1.11|55.2|1.5B|1500000000|1.16|0.12|0.19|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|103.58|14|125|78.12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:17:58|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|SAM|USD|Consumer Non-Cyclicals|Beverages|United States|US1005571070|2537||2.71B|2710000000|244.86|220582|-16.93|-339.77|238.55-251.24|243.29|11079250|1.14|49.01|2.01B|2009999999.9999998|5.07|||2025-04-24 00:00:00|2025-04-24|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|263.81|16|349|210|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:03|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|IONS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4622221004|1069|Ionis Pharmaceuticals Inc|4.31B|4310000000|27.09|1680590|-37.32|-52.34|26.88-28.5|28.52|158964772|0.35|-10.65|705.14M|705140000|-3.04|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.6|25|78|37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:07|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|BYND|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US08862E1091|754|Beyond Meat Inc|218.5M|218500000|2.87|3254816|-61.27|-10.31|2.62-2.97|2.87|76131339|2.37|-1.3|326.45M|326450000|-2.43|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.66|10|6|2.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:11|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|TWTR|USD|||United States|US90184L1026|7500||41.03B|41030000000|53.7|18631009|0|-54|53.7-54|53.35|764046152|0.747|-366.15|5.23B|5230000000|-0.142|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:19|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|EEFT|USD|Industrials|Professional \u0026 Commercial Services|United States|US2987361092|10600||4.08B|4080000000|93.18|409371|-13.82|-117.66|92.86-98.2|101.2|43742542|1.43|15.46|3.99B|3990000000|6.82|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129.62|10|150|112|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:23|00674|998043|/equities/alteryx-inc|R1000GROWTH|AYX|USD|Technology|Software \u0026 IT Services|United States|US02156B1035|2345||3.49B|3490000000|48.26|2063421|0|-48.27|48.25-48.27|48.25|72271128|0.48|-19.13|970.00M|970000000|-2.52|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:31|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|ERIE|USD|Financials|Insurance|United States|US29530P1021|6728||20.74B|20740000000|396.57|161263|-1|-547|393.08-417.81|421.56|52289868|0.46|36.72|||11.48|5.46|1.38|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||18|4|15|0.018|0.0409|0.0271|0.0717|0.0279|35.1087|4.4613|2025-07-24|15/06/2025||3.75||1110000000|396.57000732422|1|2025-04-24|15/03/2025||3.23||986490000|396.57000732422|1|2025-02-27|15/12/2024|2.91|2.9|924090000|925120000|399.67001342773|1|2024-10-31|15/09/2024|3.06|2.99|999880000|985100000|450.23001098633|1|2024-07-25|15/06/2024|3.13|2.55|990440000|933960000|383.5299987793|1|2024-04-25|15/03/2024|2.38|2.07|880700000|835610000|382.66000366211|1|2024-02-26|15/12/2023|2.12|2.13|817670000|773020000|349.51000976562|1|2023-10-26|15/09/2023|2.51|2.06|858940000|830020000|294.33999633789|1|2023-07-27|15/06/2023|2.25|1.9|839870000|803820000|210|1|2023-04-27|15/03/2023|1.65|1.58|752470000|704740000|218.14999389648|1|2023-03-01|15/12/2022|1.25|1.32|700600000|675650000|235.38999938965|1|2022-10-27|15/09/2022|1.61|1.8|741230000|717100000|235.86000061035|1|2022-07-28|15/06/2022|1.53|1.53|726140000|726140000|194.41000366211|1|2022-04-28|15/03/2022|1.31|1.31|672110000|672110000|167.9700012207|1|2022-02-24|15/12/2021|1.05|1.05|635930000|635930000|175.08999633789|1|2021-10-28|15/09/2021|1.72|1.73|687840000|683970000|198.07000732422|1|2021-07-29|15/06/2021|1.51|1.51|680030000|667240000|184.64999389648|1|2021-04-29|15/03/2021|1.41|1.45|630180000|627300000|220.2200012207|1||
2025-04-06 10:18:36|00676|958830|/equities/zillow-group-inc|R1000GROWTH|ZG|USD|Real Estate|Real Estate Operations|United States|US98954M1018|6856|Zillow Group Inc|16.07B|16070000000|65.32|617517|41.29|-86.58|63.36-67.93|66.86|242558076|2.09|-156.48|2.24B|2240000000|-0.48|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|87.54|29|110|64|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:41|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|RARE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US90400D1081|1294||3B|3000000000|32.43|798918|-35.45|-60.37|32.07-34.79|35.13|92501126|0.59|-7.08|560.23M|560230000|-6.29|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|92.7|20|140|47|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:48|00678|1163256|/equities/ncino|R1000GROWTH|NCNO|USD|Technology|Software \u0026 IT Services|United States|US63947X1019|1833||2.5B|2500000000|21.45|1644939|-37.3|-43.2|20.92-22.04|21.71|116449936|0.7|-68.68|540.66M|540660000|-0.33|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26|16|32|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:18:52|00679|32543|/equities/the-wendys-co|R1000GROWTH|WEN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US95058W1009|9667|The Wendy’s Co|2.67B|2670000000|13.3|5329239|-27.87|-20.65|13.22-13.97|14.07|200485068|0.72|14.02|2.25B|2250000000|0.95|1|7.52|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.47|30|29|14|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:02|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|BWXT|USD|Industrials|Aerospace \u0026 Defense|United States|US05605H1005|8700|BWX Technologies Inc|8.16B|8160000000|89.24|1023959|-11.18|-136.31|86.7-93.7|95.42|91483708|0.73|29.01|2.7B|2700000000|3.08|1|1.12|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|134.91|11|166|105|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:06|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|MRVI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US56600D1072|570|Maravai Lifesciences Holdings Inc|278.68M|278680000|1.94|3362209|-75.6|-11.56|1.88-2.09|2.1|143651803||-2.31|259.19M|259190000|-1.05|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.15|14|12|2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:12|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|ACGL|USD|Financials|Insurance|United States|BMG0450A1053|7200|Arch Capital Group Ltd|32.83B|32830000000|87.83|1856474|-2.67|-110.75|87.48-94.49|96.28|373828695|0.6|7.67|17.44B|17440000000|11.47|5|5.69|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|113.33|15|128|97|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:19|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|ZNGA|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US98986T1088|2952||9.3B|9300000000|8.18|29603074|0|-8.43|8.14-8.43|8.18|1137273677|0.055|-86|2.81B|2810000000|-0.095|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|buy|buy|strong_sell|sell|neutral|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:23|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:28|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|SKLZ|USD|Technology|Software \u0026 IT Services|United States|US83067L2088|225|Skillz Platform Inc|64.58M|64580000|3.86|96504|-39.31|-7.48|3.84-4.085|4.1|16730063|2.76|-1.81|95.47M|95470000|-2.7|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|3|15|5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:35|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|HEIa|USD|Industrials|Aerospace \u0026 Defense|United States|US4228062083|10000|Heico Corp A|29.29B|29290000000|190.57|250217|24.36|-219.22|189.96-203.43|203.85|138947246|1.26|59.45|3.99B|3990000000|4.09|0.22|0.12|2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|276.31|20|320|215|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:41|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|OSH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US67181A1079|6200||9.53B|9530000000|39|5423660|0|-39|38.98-39|38.97|244257022|2.22|-19.85|2.40B|2400000000|-1.96|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:46|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:52|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|CHGG|USD|Industrials|Professional \u0026 Commercial Services|United States|US1630921096|1256|Chegg Inc|53.71M|53710000|0.51|3309922|-92.85|-7.68|0.5-0.57|0.57|105109136|1.4|-0.13|617.57M|617570000|-8.1|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.18|7|1.5|1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:19:56|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:01|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|DOW|USD|Basic Materials|Chemicals|United States|US2605571031|36000|Dow Inc|19.9B|19900000000|28.2|7665260|-52.76|-60.25|28.05-30.44|31.46|705764456|1.16|18.1|42.96B|42960000000|1.57|2.8|9.93|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|42.94|20|65|31|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:05|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|SPCE|USD|Industrials|Aerospace \u0026 Defense|United States|US92766K4031|744|Virgin Galactic Holdings Inc|97.35M|97350000|2.74|1994852|-88.95|-28.2|2.5329-2.77|2.77|35528350|2.16|-0.24|7.04M|7040000|-13.89|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.8214|9|36|1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:12|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|MKL|USD|Financials|Insurance|United States|US5705351048|22000|Markel Group Inc|21.9B|21900000000|1723.03|65538|14.15|-2063.68|1710.15-1790|1827.46|12711262|0.82|8.62|16.62B|16620000000.000002|199.69|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1878.5|8|2025|1630|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:20|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|RNR|USD|Financials|Insurance|United States|BMG7496G1033|945||11.4B|11400000000|232.67|551249|4.39|-300|232.51-246.13|245.35|49004247|0.43|6.63|11.77B|11770000000|35.31|1.6|0.69|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|278.36|12|426|234|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:27|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|PPD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US69355F1021|26000||16.61B|16610000000|47.28|1489472|0|-47.4|47.24-47.4|47.28|351394547|1.96|47.2|5.88B|5880000000|1|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:31|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|JKHY|USD|Technology|Software \u0026 IT Services|United States|US4262811015|7200|Jack Henry \u0026 Associates Inc|12.58B|12580000000|172.62|659114|1.52|-196|172.36-185.94|184.6|72897671|0.61|31.49|2.27B|2270000000|5.56|2.32|1.34|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|sell|sell|neutral|strong_sell|neutral|neutral|190.58|19|212|155|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:36|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|MIDD|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5962781010|10616|Middleby Corp|7.27B|7270000000|135.46|814811|-10.13|-182.73|132.45-138.83|142.17|53646157|1.73|17.15|3.88B|3880000000|7.97|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|180|8|205|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:40|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|VNT|USD|Technology|Electronic Equipment \u0026 Parts|United States|US9288811014|8000||4.3B|4300000000|28.9|955194|-32.93|-43.41|27.78-29.37|30.39|148700000|1.27|14.28|2.98B|2980000000|2.76|0.1|0.35|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.87|12|47|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:46|00699|101911|/equities/sabre-corpo|R1000GROWTH|SABR|USD|Technology|Software \u0026 IT Services|United States|US78573M1045|6253|Sabre Corpo|830.05M|830050000|2.15|4824614|-19.17|-4.63|2.07-2.23|2.34|386069567|1.63|-5.66|3.03B|3030000000|-0.73|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.964|8|7.25|3.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:52|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|FOUR|USD|Industrials|Professional \u0026 Commercial Services|United States|US82452J1097|4000||5.02B|5020000000|72.5|1848500|7.47|-127.5|70.64-77.47|79.29|69297006|1.72|31.33|3.33B|3330000000|3.36|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|125.65|22|154|95|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:20:58|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|TOL|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US8894781033|4900|Toll Brothers Inc|10.03B|10030000000|100.86|1834340|-19.4|-169.52|95-104.88|98.39|99437000|1.76|6.86|10.76B|10760000000|14.71|1|0.99|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|146.32|20|183|101|6|4|4|-0.0403|0.075|0.0339|0.1194|0.049|10.1525|1.2375|2025-05-27|15/04/2025||2.88||2520000000|100.86000061035|1|2025-02-18|15/01/2025|1.75|2.04|1860000000|1910000000|123.62999725342|1|2024-12-09|15/10/2024|4.63|4.34|3330000000|3170000000|154.10000610352|1|2024-08-20|15/07/2024|3.6|3.31|2730000000|2710000000|133.64999389648|1|2024-05-21|15/04/2024|4.55|4.14|2840000000|2580000000|131.05999755859|1|2024-02-20|15/01/2024|2.25|1.78|1950000000|1880000000|102.18000030518|1||||||||||||||
2025-04-06 10:21:05|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|TFX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8793691069|14100||6.12B|6120000000|131.93|1091040|-39.14|-249.91|130.3-136.61|137.99|46366463|1.21|90.69|3.05B|3050000000|1.5|1.36|1.03|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|165.22|14|200|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:09|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|ALSN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US01973R1014|4000|Allison Transmission Holdings Inc|7.35B|7350000000|85.94|753846|4.44|-122.53|83.15-87.68|90.48|85518298|1|10.2|3.23B|3230000000|8.4|1.08|1.26|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|107.6|10|126|74|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:15|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|CC|USD|Basic Materials|Chemicals|United States|US1638511089|6000|Chemours Co|1.59B|1590000000|10.62|2763692|-60.7|-29.21|10.12-11|11.42|149440788|1.8|18.31|5.78B|5780000000|0.58|1|9.42|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.9|10|27|16|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:21|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|MOH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US60855R1005|18000||19.24B|19240000000|346.71|749703|-7.98|-383.58|341.55-359.97|353.24|55500000|0.54|13.33|39.16B|39160000000|20.54|||2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|338.46|15|376|279|6|4|3|0.0577|-0.0176|0.031|-0.0371|0.019|13.8|0.4233|2025-07-23|15/06/2025||6.18||10810000000|346.70999145508|1|2025-04-23|15/03/2025||5.97||10830000000|346.70999145508|1|2025-02-05|15/12/2024|5.05|5.77|10500000000|10320000000|315.41000366211|1|2024-10-23|15/09/2024|6.01|5.95|10340000000|9920000000|283.95999145508|1|2024-07-24|15/06/2024|5.86|5.65|9880000000|9760000000|286.89999389648|1|2024-04-24|15/03/2024|5.73|5.69|9930000000|9440000000|363.2200012207|1||||||||||||||
2025-04-06 10:21:28|00706|1050735|/equities/switch|R1000GROWTH|SWCH|USD|Technology|Software \u0026 IT Services|United States|US87105L1044|829||8.42B|8420000000|34.25|2212914|0|-34.26|34.23-34.26|34.23|245794029|0.652|19.77|668.65M|668650000|2.55|0.21|0.61|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:40|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|STE|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|IE00BFY8C754|18000||20.89B|20890000000|212.61|549769|-0.41|-248.24|210.48-218.78|221.41|98250789|0.84|35.5|5.4B|5400000000|6.25|2.28|1.07|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|250.13|8|265|230|6|4|4|0.0046|0.0097|-0.1967|0.0166|253.3195|25.4175|4.0875|2025-05-20|15/03/2025||2.6||1480000000|212.61000061035|1|2025-02-05|15/12/2024|2.32|2.33|1400000000|1380000000|219.39999389648|1|2024-11-06|15/09/2024|2.14|2.13|1300000000|1330000000|227.44000244141|1|2024-08-06|15/06/2024|2.03|1.98|1300000000|1270000000|237.89999389648|1|2024-05-08|15/03/2024|2.41|2.41|1420000000|1420000000|212.86999511719|1|2024-02-07|15/12/2023|2.22|2.17|1400000|1350000000|225.91999816895|1||||||||||||||
2025-04-06 10:21:45|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|AZEK|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US05478C1053|2276|Azek Company Inc|6.64B|6640000000|46.24|2988650|-7.07|-54.91|44.46-46.91|48.2|143671503|1.95|46.03|1.49B|1490000000|1.01|||2025-05-07 00:00:00|2025-05-07|sell|buy|buy|buy|sell|buy|neutral|neutral|buy|55.83|17|64|41.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:50|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|NDSN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6556631025|8000|Nordson Corporation|10.06B|10060000000|176.73|349847|-34.82|-279.38|173.36-180.86|186.39|56911738|0.95|22.42|2.67B|2670000000|7.91|3.12|1.77|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|252.06|10|285|219|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:21:56|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|ATUS|USD|Technology|Telecommunications Services|United States|US02156K1034|10900|Altice USA Inc|1.08B|1080000000|2.33|2994250|-4.51|-3.2|2.31-2.58|2.61|463204545|1.58|-12.78|8.95B|8950000000|-0.22|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|2.841|19|7.4|1|6|4|3|-0.0482|-20.0447|-0.0022|-1.7556|-0.003|0.6733|0.1233|2025-07-30|15/06/2025||-0.0388||2150000000|2.329999923706|1|2025-05-08|15/03/2025||-0.0705||2160000000|2.329999923706|1|2025-02-13|15/12/2024|-0.12|0.04|2230000000|2240000000|2.710000038147|1|2024-11-04|15/09/2024|-0.09|0.04|2230000000|2240000000|2.6400001049042|1|2024-08-01|15/06/2024|0.03|0.06|2240000000|2250000000|2.0899999141693|1|2024-05-02|15/03/2024|-0.05|0.0007|2250000000|2240000000|2.0299999713898|1||||||||||||||
2025-04-06 10:21:59|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:06|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|LESL|USD|Consumer Cyclicals|Specialty Retailers|United States|US5270641096|3850|Leslies Inc|123.9M|123900000|0.669|7037062|-87.72|-6.02|0.55-0.68|0.602|185227353|1.1|-9.99|1.33B|1330000000|-0.15|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.3|11|3|1.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:16|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|LW|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US5132721045|10700|Lamb Weston Holdings Inc|8.33B|8330000000|59|2873993|-26.05|-89.51|57.96-59.97|59.57|141115615|0.471|23.13|6.39B|6390000000|2.56|1.48|2.51|2025-07-29 00:00:00|2025-07-29|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|67.22|14|82|60|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:21|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|THO|USD|Consumer Cyclicals|Leisure Products|United States|US8851601018|22300|Thor Industries Inc|3.8B|3800000000|71.44|828572|-36.48|-118.85|66-72.14|71.03|53203568|1.74|18.76|9.5B|9500000000|3.8|2|2.8|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.92|17|126|65|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:25|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|RKT|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US77311W1018|14200||2.27B|2270000000|15.4|7286201|18.92|-21.38|13.79-15.77|13.85|147532632|2.37|64.11|5.42B|5420000000|0.21|0.8|5.19|2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|13.95|12|18|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:30|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|PLTK|USD|Technology|Software \u0026 IT Services|United States|US72815L1070|3500|Playtika Holding Corp|1.82B|1820000000|4.84|1813266|-29.75|-9.15|4.57-4.91|4.99|375320819|0.92|11.05|2.55B|2550000000|0.44|0.4|8.26|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.25|12|16|5.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:45|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|RRX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7587501039|30550||6.56B|6560000000|98.85|673164|-42.66|-185.28|92.5-98.93|102.71|66330773|1.1|44.01|6.03B|6030000000|2.95|1.4|1.42|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|172.36|12|200|146|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:22:52|00718|1167331|/equities/sotera-health-co|R1000GROWTH|SHC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US83601L1026|3000|Sotera Health Co|2.93B|2930000000|10.34|1145512|-8.82|-17.08|10.05-10.49|10.73|283473342|1.93|75.39|1.1B|1100000000|0.16|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.07|8|17|13|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:00|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|STLD|USD|Basic Materials|Metals \u0026 Mining|United States|US8581191009|13000|Steel Dynamics Inc|16.37B|16370000000.000002|109.21|1891845|-25.84|-155.56|105.64-113.35|116.06|149896788|1.35|11.1|17.54B|17540000000|9.89|2|1.83|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|146.09|14|165|128.91|18|4|15|0.0106|0.0168|-0.0006|0.0113|0.0121|7.834|0.7873|2025-07-16|15/06/2025||2.49||4720000000|109.20999908447|1|2025-04-22|15/03/2025||1.41||4160000000|109.20999908447|1|2025-01-22|15/12/2024|1.36|1.41|3900000000|4020000000|124.69000244141|1|2024-10-16|15/09/2024|2.05|1.97|4300000000|4180000000|128.46000671387|1|2024-07-17|15/06/2024|2.72|2.73|4600000000|4440000000|132.71000671387|1|2024-04-23|15/03/2024|3.67|3.51|4700000000|4740000000|137.30000305176|1|2024-01-23|15/12/2023|2.61|2.63|4230000000|4200000000|115.43000030518|1|2023-10-18|15/09/2023|3.47|3.58|4590000000|4470000000|106.7799987793|1|2023-07-19|15/06/2023|4.81|4.81|5080000000|5530000000|108.7200012207|1|2023-04-19|15/03/2023|4.01|3.64|4900000000|4950000000|107.48999786377|1|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000|108.0299987793|1|2022-10-19|15/09/2022|5.46|5.46|5650000000|5650000000|81.73999786377|1|2022-07-20|15/06/2022|6.73|6.73|6210000000|6210000000|66.620002746582|1|2022-04-20|15/03/2022|6.02|6.02|5570000000|5570000000|91.980003356934|1|2022-01-24|15/12/2021|5.78|5.78|5310000000|5310000000|52.450000762939|1|2021-10-18|15/09/2021|4.96|4.96|5090000000|5090000000|61.880001068115|1|2021-07-19|15/06/2021|3.4|3.4|4470000000|4470000000|59.880001068115|1|2021-04-19|15/03/2021|2.1|2.1|3540000000|3540000000|51.5|1||
2025-04-06 10:23:07|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|TKO|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US87256C1018|0||11.38B|11380000000|139.58|1723927|50.88|-179.09|139.41-146.91|150.44|81553818|0.74|9263.88|2.8B|2800000000|0.12|1.52|1.09|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|170.18|18|220|117|6|4|3|0.0097|-0.9707|0.0555|-0.7344|0.0316|92.2033|3.7067|2025-08-07|15/06/2025||1.18||901010000|139.58000183105|1|2025-05-07|15/03/2025||0.5683||703740000|139.58000183105|1|2025-02-26|15/12/2024|0.28|0.17|642200000|603410000|156.02000427246|1|2024-11-06|15/09/2024|0.29|0.51|681200000|664280000|118.88999938965|1|2024-08-08|15/06/2024|0.72|0.8291|851200000|771540000|109.5|1|2024-05-08|15/03/2024|-1.26|0.4247|629700000|611950000|98.800003051758|1||||||||||||||
2025-04-06 10:23:12|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|FTDR|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US35905A1097|2120||2.84B|2840000000|37.96|810387|23.45|-63.49|35.61-38.31|37.5|74745629|1.18|13.98|1.84B|1840000000|3.05|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|55.25|6|67|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:16|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:21|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|VSCO|USD|Consumer Cyclicals|Specialty Retailers|United States|US9264001028|22000||1.34B|1340000000|16.95|3687296|-8.23|-48.73|13.76-17.45|14.87|78888589|2.36|8.96|6.23B|6230000000|2.09|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.68|11|42|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:27|00724|48413|/equities/commscope-hlding|R1000GROWTH|COMM|USD|Technology|Communications \u0026 Networking|United States|US20337X1090|20000||783.95M|783950000|3.62|5295896|212.07|-7.19|3.15-3.93|4.1|216560568|1.9|-2.28|4.21B|4210000000|-2.45|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|5.55|7|7|4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:31|00725|1164707|/equities/curevac-bv|R1000GROWTH|CVAC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|NL0015436031|1086|CureVac NV|580.97M|580970000|2.59|811890|-15.36|-5.28|2.56-2.76|2.84|224314013|2.59|-2.36|65.86M|65860000|-1.24|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.91|7|15.32|2.297|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:36|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|OPEN|USD|Real Estate|Real Estate Operations|United States|US6837121036|1470|Opendoor Technologies Inc|714.84M|714840000|0.988|43605126|-63.41|-3.09|0.852-1|0.965|723517956|2.82|-2.39|5.15B|5150000000|-0.56|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.472|11|2.5|1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:43|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|VYX|USD|Technology|Software \u0026 IT Services|United States|US62886E1082|14000|NCR Corp|1.19B|1190000000|8.57|1854282|-30.1|-15.34|8.27-8.74|8.93|138882586|1.65|-6.39|2.83B|2830000000|-1.5|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.67|9|18|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:23:59|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|CERT|USD|Technology|Software \u0026 IT Services|United States|US15687V1098|1517|Certara Inc|1.54B|1540000000|9.55|1397725|-47.38|-19.18|9.21-9.72|9.78|161017775|1.6|-148.13|385.15M|385150000|-0.08|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.22|11|17|11.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:08|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|JAMF|USD|Technology|Software \u0026 IT Services|United States|US47074L1052|2595|Jamf Holding|1.4B|1400000000|10.8|689927|-39.29|-21.41|10.67-11.32|11.6|129346372|0.4|-23.23|627.4M|627400000|-0.53|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.8|12|27|16|6|4|4|-0.0462|-0.2483|0.0114|-1.0844|0.02|11.3675|3.4375|2025-05-13|15/03/2025||0.212||166440000|10.800000190735|1|2025-02-27|15/12/2024|0.17|0.15|163000000|162470000|14.770000457764|1|2024-11-07|15/09/2024|-0.1|0.16|159290000|157540000|17.709999084473|1|2024-08-07|15/06/2024|0.14|0.14|153020000|151660000|16.209999084473|1|2024-05-08|15/03/2024|0.14|0.12|152100000|149190000|21|1|2024-02-27|15/12/2023|0.13|0.12|150650000|148520000|19.89999961853|1||||||||||||||
2025-04-06 10:24:15|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|CHE|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US16359R1032|15695||8.74B|8740000000|597.34|111724|-5.22|-632.22|595.38-616.35|619.21|14636695|0.43|29.54|2.43B|2430000000|20.1|2|0.33|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|675|3|708|650|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:21|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|UI|USD|Technology|Communications \u0026 Networking|United States|US90353W1036|1515|Ubiquiti Networks Inc|16.54B|16540000000|273.45|103255|156.3|-469.98|267.48-287.25|289.77|60490337|1.14|36.93|2.15B|2150000000|7.36|2.4|0.88|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|331|2|440|222|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:27|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|GPK|USD|Basic Materials|Containers \u0026 Packaging|United States|US3886891015|23000|Graphic Packaging Holding Company|7.55B|7550000000|25.14|2650987|-12.16|-30.7|24.89-25.62|26.15|300214465|0.86|11.69|8.81B|8810000000|2.16|0.44|1.75|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|30.57|11|32.9|27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:32|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|MSA|USD|Industrials|Professional \u0026 Commercial Services|United States|US5534981064|5200||5.27B|5270000000|134.16|167009|-31.13|-200.61|133.95-140.24|143.06|39251698|0.99|21.07|1.81B|1810000000|7.24|2.04|1.52|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|191.1|5|212.5|175|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:38|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|AGL|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US00857U1079|1076||1.71B|1710000000|4.15|5613862|-12.63|-7.73|3.89-4.31|4|412303066|0.68|-5.8|6.06B|6060000000|-0.61|||2025-05-06 00:00:00|2025-05-06|buy|buy|sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|strong_sell|3.56|22|6|2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:44|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|CCK|USD|Basic Materials|Containers \u0026 Packaging|United States|US2283681060|23000|Crown Holdings Inc|9.67B|9670000000|83.24|1411723|7.68|-98.46|82.89-87.21|88.72|116222264|0.88|23.4|11.8B|11800000000|3.56|1.04|1.25|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|108.7|16|129|90|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:48|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|BFa|USD|Consumer Non-Cyclicals|Beverages|United States|US1156371007|5700|Brown Forman Corp A|15.09B|15090000000|31.75|159575|-39.47|-52.76|31.42-32.34|32.41|472669145|0.73|15.2|4.05B|4050000000|2.09|0.91|2.85|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.58|20|57.5|32|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:54|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|MSGS|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US55825T1034|758|Madison Square Garden Sports Corp|4.34B|4340000000|180.96|127511|-1.67|-237.99|178.58-190.83|193.35|24009862|0.66|76.41|1.07B|1070000000.0000001|2.37|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|261.8|7|314|235|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:24:59|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|DECK|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US2435371073|4800|Deckers Outdoor Corporation|16.09B|16090000000|106.02|3363914|-27.7|-223.98|93.72-108.61|100.88|151773639|1.07|17.44|4.92B|4920000000|6.17|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|210.75|23|284|120|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:06|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|SPR|USD|Industrials|Aerospace \u0026 Defense|United States|US8485741099|20370||3.4B|3400000000|29.03|1272043|-15.59|-37.08|28.35-31.9|32.39|117266121|1.78|-1.91|6.32B|6320000000|-18.32|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|36.6|14|37.25|33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:13|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|SYNH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US87166B1026|28768||4.46B|4460000000|42.98|1382765|0|-42.99|42.97-42.99|42.98|103719179|1.4|62.25|5.42B|5420000000|0.69|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:16|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:21|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|ALGM|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US01749D1054|4593|Allegro Microsystems Inc|3.93B|3930000000|21.32|3197075|-19.12|-33.26|20.74-22.24|22.89|184125032|1.66|-69.9|772.76M|772760000|-0.34|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.38|10|35|23.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:27|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|MNDT|USD|||United States|US5626621065|2335||5.40B|5400000000|22.98|3260962|0|-23|22.85-23|22.98|234875905|0.983|-12.59|522.92M|522919999.99999994|3.54|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:30|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:34|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|SIX|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US83001A1025|1350||4.78B|4780000000|32|1546392|26.38|-34.05|31.92-33.58|33.14|84270276|2.38||2.02B|2020000000|-0.518|1.53|4.78|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:39|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|GDDY|USD|Technology|Software \u0026 IT Services|United States|US3802371076|5518|Godaddy Inc|23.24B|23240000000|164.42|1519549|30.55|-216|163.75-174.71|177.67|141355906|1.15|24.95|4.57B|4570000000|6.63|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|217.86|20|275|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:42|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|BYD|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1033041013|16129|Boyd Gaming Corporation|5.17B|5170000000|61.77|977861|-6.59|-80.5|59.74-62.68|63.36|83746400|1.55|10|3.93B|3930000000|6.19|0.72|1.17|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|83.08|14|100|74|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:51|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|IOVA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4622601007|838|Iovance Biotherapeutics Inc|983.63M|983630000|3|9738530|-77.83|-14.23|2.95-3.2|3.25|327876694|0.93|-3.3|164.07M|164070000|-1.28|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.91|12|32|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:25:56|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|Y|USD|Financials|Insurance|United States|US0171751003|13313||11.41B|11410000000|847.79|81656|0|-848|847.79-848|847.78|13455454|0.535|32.53|11.74B|11740000000|26.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:04|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|BC|USD|Consumer Cyclicals|Leisure Products|United States|US1170431092|14625|Brunswick Corporation|3.08B|3080000000|46.68|863075|-50.16|-94.7|42.83-47.66|47.93|65907338|1.54|10.5|5.24B|5240000000|2.22|1.72|3.68|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.89|19|90|56|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:12|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|AXTA|USD|Basic Materials|Chemicals|United States|BMG0750C1082|12800||6.49B|6490000000|29.73|1988821|-9.96|-41.66|28.95-30.57|31.55|218143313|1.46|20.12|5.28B|5280000000|1.78|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|43.48|21|51|34.61|6|4|3|0.0451|0.1545|0.002|0.0798|0.0029|15.7533|1.52|2025-07-30|15/06/2025||0.6685||1370000000|29.729999542236|1|2025-04-28|15/03/2025||0.5472||1290000000|29.729999542236|1|2025-02-04|15/12/2024|0.6|0.51|1310000000|1310000000|35.110000610352|1|2024-10-30|15/09/2024|0.59|0.51|1320000000|1320000000|35.409999847412|1|2024-08-01|15/06/2024|0.57|0.5117|1350000000|1350000000|35.650001525879|1|2024-05-01|15/03/2024|0.48|0.41|1300000000|1290000000|31.440000534058|1||||||||||||||
2025-04-06 10:26:19|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|DCI|USD|Industrials|Professional \u0026 Commercial Services|United States|US2576511099|14000||7.27B|7270000000|60.84|631853|-18.31|-78.95|59.95-61.99|63.73|119517825|1.04|20.39|3.63B|3630000000|3.48|1.08|1.78|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|73.83|9|82|68|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:29|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|LAD|USD|Consumer Cyclicals|Specialty Retailers|United States|US5367971034|30000|Lithia Motors Inc|7.41B|7410000000|282.06|382316|1.83|-405.68|262.1-287.98|282.32|26272446|1.69|9.49|36.19B|36190000000|29.7|2.12|0.75|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|427.62|16|500|330|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:34|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|BRO|USD|Financials|Insurance|United States|US1152361010|17403|Brown \u0026 Brown Inc|32.97B|32970000000|115.01|1748370|35.07|-125.68|114.72-124.14|124.43|286627605|0.86|33.25|||3.48|0.6|0.52|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|115.97|16|128|97|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:39|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|AGCO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0010841023|24000|AGCO Corporation|5.92B|5920000000|79.34|900723|-33.66|-122.95|73.79-80.55|82.13|74582029|1.24|-17.08|11.66B|11660000000|-5.69|1.16|1.46|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.29|17|140|92|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:44|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|NFE|USD|Utilities|Natural Gas Utilities|United States|US6443931000|722|New Fortress Energy LLC|1.49B|1490000000|5.46|5874323|-81.6|-30.19|4.93-6.46|6.89|273771811|1.56|-6.92|2.35B|2350000000|-1.34|0.4|7.33|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.71|6|34|8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:48|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|HWM|USD|Industrials|Aerospace \u0026 Defense|United States|US4432011082|23930|Howmet Aerospace Inc|45.5B|45500000000|112.33|2965595|67.51|-140.55|109.42-117.22|125|405022519|1.34|40|7.43B|7430000000|2.83|0.4|0.36|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|140.01|25|159.65|85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:26:54|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|SKX|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US8305661055|15100|Skechers USA Inc|7.5B|7500000000|50.2|2642531|-13.45|-78.85|45.69-52.98|48.96|149354685|1.21|12.15|8.97B|8970000000|4.21|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.85|17|94|65|12|4|9|-0.0141|0.213|0.0155|0.1452|0.0201|17.3656|1.0144|2025-07-24|15/06/2025||1.03||2370000000|50.200000762939|1|2025-04-24|15/03/2025||1.57||2430000000|50.200000762939|1|2025-02-06|15/12/2024|0.65|0.74|2210000000|2220000000|74.410003662109|1|2024-10-24|15/09/2024|1.2|1.16|2350000000|2310000000|61.669998168945|1|2024-07-25|15/06/2024|0.91|0.95|2160000000|2230000000|64.019996643066|1|2024-04-25|15/03/2024|1.33|1.1|2250000000|2200000000|59.150001525879|1|2024-02-01|15/12/2023|0.56|0.55|1960000000|2040000000|62.439998626709|1|2023-10-26|15/09/2023|0.93|0.79|2030000000|2030000000|47.959999084473|1|2023-07-27|15/06/2023|0.98|0.53|2010000000|1910000000|52.779998779297|1|2023-04-27|15/03/2023|1.02|0.61|2000000000|1860000000|50.020000457764|1|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000|49.220001220703|1|2022-10-25|15/09/2022|0.64|0.64|1880000000|1880000000|34.680000305176|1||||||||
2025-04-06 10:27:01|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|CDK|USD|||United States|US12508E1010|6500||6.39B|6390000000|54.76|2159234|0|-54.87|54.75-54.87|54.76|116699802|0.973|24.53|1.79B|1790000000|2.24|0.6|1.1|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:27:09|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|OLN|USD|Basic Materials|Chemicals|United States|US6806652052|7676||2.32B|2320000000|20.1|1890072|-65.73|-59.31|19.34-20.99|22.06|115423860|1.44|29.26|6.54B|6540000000|0.92|0.8|3.98|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.35|17|40|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:27:15|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|DAR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US2372661015|15500|Darling Ingredients Inc|4.62B|4620000000|29.22|2268756|-34.54|-48.39|27.96-29.58|31.47|158146070|1.22|16.49|5.72B|5720000000|1.75|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.23|14|65|37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:27:22|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|WLK|USD|Basic Materials|Chemicals|United States|US9604131022|15540||11.34B|11340000000|88.46|724453|-44.87|-162.64|85.31-91.1|94.24|128229509|1.17|23.92|12.14B|12140000000|4.66|2.1|2.37|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129.19|17|155|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:27:27|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|PCOR|USD|Technology|Software \u0026 IT Services|United States|US74275K1088|4203|Procore Technologies Inc|8.59B|8590000000|57.32|1430473|-26.4|-88.92|55.4-60.05|62.06|149924206|0.85|-103.45|1.15B|1150000000|-0.72|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.01|22|110|73.11|6|4|3|0.004|0.1542|0.0247|-0.3476|0.0395|764.0967|8.8867|2025-07-31|15/06/2025||0.3021||316210000|57.319999694824|1|2025-04-30|15/03/2025||0.1843||302600000|57.319999694824|1|2025-02-13|15/12/2024|0.01|0.11|302000000|297430000|74.290000915527|1|2024-10-30|15/09/2024|0.24|0.22|296000000|287570000|63.450000762939|1|2024-08-01|15/06/2024|0.39|0.25|284000000|275260000|71.029998779297|1|2024-05-01|15/03/2024|0.3|0.16|269000000|263190000|68.419998168945|1||||||||||||||
2025-04-06 10:27:35|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|MCW|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US60646V1052|6640|Mister Car Wash Inc|2.36B|2360000000|7.29|1429428|5.81|-8.6|7.16-7.44|7.46|324053935|1.63|33.09|994.73M|994730000|0.22|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|9.53|17|11|6|19|4|16|-0.0546|0.0871|-0.0021|0.0229|0.0239|28.9538|4.2038|2025-08-07|15/06/2025||0.1283||271880000|7.289999961853|1|2025-04-30|15/03/2025||0.1012||257840000|7.289999961853|1|2025-02-19|15/12/2024|0.09|0.07|251200000|248440000|7.6900000572205|1|2024-10-30|15/09/2024|0.09|0.07|249300000|249200000|6.4800000190735|1|2024-07-31|15/06/2024|0.11|0.09|255000000|255350000|7.6799998283386|1|2024-05-01|15/03/2024|0.08|0.08|239200000|242970000|6.6900000572205|1|2024-02-21|15/12/2023|0.07|0.07|230100000|230110000|9.0100002288818|1|2023-11-02|15/09/2023|0.08|0.07|234100000|231940000|4.9800000190735|1|2023-08-03|15/06/2023|0.09|0.09|236900000|241780000|8.7399997711182|1|2023-05-02|15/03/2023|0.08|0.08|226000000|231270000|8.7200002670288|1|2023-02-23|15/12/2022|0.08|0.06|214300000|214190000|9.0500001907349|1|2022-11-10|15/09/2022|0.09|0.09|217600000|216540000|8.7200002670288|1|2022-08-11|15/06/2022|0.11|0.11|225160000|225160000|12.210000038147|1|2022-05-12|15/03/2022|0.11|0.11|219420000|219420000|12.159999847412|1|2022-03-24|15/12/2021|0.1|0.1|191460000|191460000|15.710000038147|1|2021-11-11|15/09/2021|0.11|0.11|194310000|194310000|18.700000762939|1|2021-08-12|15/06/2021|0.14|0.14|197080000|197080000|19.969999313354|1|2021-06-17|15/12/2020|0.08||175500000||||2021-06-02|15/03/2021|0.0899|0.08|175500000|175500000|||
2025-04-06 10:27:41|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|PENN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US7075691094|23118|PENN Entertainment Inc|2.11B|2109999999.9999998|14.29|4602670|-17.68|-23.08|13.25-15.04|15.45|147442021|2.19|-10.13|6.58B|6580000000|-2.05|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.28|19|30|17.5|6|4|3|0.0587|0.1329|-0.049|0.1256|-0.0424|-19.3467|0.48|2025-07-31|15/06/2025||0.0347||1730000000|14.289999961853|1|2025-05-08|15/03/2025||-0.1854||1710000000|14.289999961853|1|2025-02-27|15/12/2024|-0.44|-0.29|1400000000|1690000000|20.409999847412|1|2024-11-07|15/09/2024|-0.25|-0.26|1640000000|1660000000|19.229999542236|1|2024-08-08|15/06/2024|-0.18|-0.27|1660000000|1650000000|17.260000228882|1|2024-05-02|15/03/2024|-0.79|-0.57|1610000000|1640000000|16.440000534058|1||||||||||||||
2025-04-06 10:27:49|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|PPC|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US72147K1088|61600|Pilgrims Pride Corp|11.85B|11850000000|49.97|1379168|42.45|-57.16|49.48-51.54|51.06|237122205|0.72|10.9|17.88B|17880000000|4.58|6.3|12.61|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|49.29|8|60|40|12|4|9|0.0298|-4.7038|-0.0027|0.389|-0.0017|14.3678|0.46|2025-07-23|15/06/2025||1.57||4560000000|49.970001220703|1|2025-04-23|15/03/2025||1.36||4530000000|49.970001220703|1|2025-02-12|15/12/2024|1.35|1.12|4370000000|4580000000|52.549999237061|1|2024-10-30|15/09/2024|1.63|1.4|4580000000|4690000000|48.090000152588|1|2024-07-31|15/06/2024|1.67|1.28|4560000000|4600000000|41.459999084473|1|2024-05-01|15/03/2024|0.77|0.68|4360000000|4430000000|36.020000457764|1|2024-02-26|15/12/2023|0.59|0.43|4500000000|4470000000|28.870000839233|1|2023-10-25|15/09/2023|0.58|0.38|4360000000|4280000000|23.420000076294|1|2023-07-26|15/06/2023|0.44|0.35|4310000000|4380000000|24.159999847412|1|2023-04-26|15/03/2023|0.08|0.04|4200000000|4110000000|21.819999694824|1|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000|23.610000610352|1|2022-10-26|15/09/2022|1.09|1.09|4470000000|4470000000|22.450000762939|1||||||||
2025-04-06 10:27:56|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|VRMMQ|USD|Technology|Software \u0026 IT Services|United States|US92918V2088|707||144.77M|144770000|6|59525|-50.45|-36.05|5.25-6.3|6.18|5163109||-0.387|228.18M|228180000|-91.07|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:01|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|DV|USD|Technology|Software \u0026 IT Services|United States|US25862V1052|1197||2.07B|2069999999.9999998|12.45|2353004|-62|-33.6|12.02-12.68|12.64|166011725|1.06|44.84|656.85M|656850000|0.33|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.45|21|26|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:08|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|CNM|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US21874C1027|5700||8.77B|8770000000|46.14|1969751|-22.13|-62.15|43.2-46.49|47.19|190058509|1.05|23.24|7.44B|7440000000|2.14|||2025-06-10 00:00:00|2025-06-10|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|59.79|15|77|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:13|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|HLF|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|KYG4412G1010|8600|Herbalife Nutrition Ltd|836.9M|836900000|8.27|2524707|5.22|-12.79|7.94-8.35|8.46|101197037|1.03|3.25|4.99B|4990000000|2.53|||2025-04-30 00:00:00|2025-04-30|neutral|sell|sell|sell|strong_buy|strong_sell|neutral|neutral|strong_sell|10.5|5|14|7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:20|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|DCT|USD|Technology|Software \u0026 IT Services|United States|US2641201064|1883||2.60B|2600000000|18.99|1941656|0|-19|18.99-19|18.99|136906439|0.586|-167.78|310.08M|310080000|-0.107|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:26|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|G|USD|Industrials|Professional \u0026 Commercial Services|United States|BMG3922B1072|140000||8.27B|8270000000|47.07|1529160|48.77|-56.76|46.8-48.4|48.91|175669364|1.17|17.54|4.77B|4770000000|2.88|0.68|1.44|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|58.56|10|65|55|6|4|3|0.1362|0.0728|0.0216|0.0762|0.0342|13.4933|1.6667|2025-08-07|15/06/2025||0.8465||1240000000|47.069999694824|1|2025-05-07|15/03/2025||0.7781||1210000000|47.069999694824|1|2025-02-06|15/12/2024|0.91|0.86|1250000000|1230000000|49.409999847412|1|2024-11-07|15/09/2024|0.85|0.8|1210000000|1190000000|40.479999542236|1|2024-08-08|15/06/2024|0.79|0.72|1180000000|1140000000|32.279998779297|1|2024-05-09|15/03/2024|0.73|0.68|1130000000|1110000000|32.380001068115|1||||||||||||||
2025-04-06 10:28:32|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|PYCR|USD|Technology|Software \u0026 IT Services|United States|US70435P1021|2900||4.07B|4070000000.0000005|22.4|3260385|23.96|-23.49|22.37-22.46|22.46|181771948|0.53|-186.21|699.73M|699730000|-0.12|||2025-05-07 00:00:00|2025-05-07|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|22.5|16|22.5|22.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:37|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|AI|USD|Technology|Software \u0026 IT Services|United States|US12468P1049|891|C3.ai Inc|2.52B|2520000000|18.99|4689133|-24.52|-45.08|18.13-19.9|20.29|132738722|2.02|-10.11|366.92M|366920000|-2.23|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|16|56|15|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:28:45|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|CACC|USD|Financials|Banking Services|United States|US2253101016|2431|Credit Acceptance Corporation|5.55B|5550000000|461.44|74389|-14.87|-614.96|460.52-488.54|496.78|12031647|1.47|23.13|928.2M|928200000|20.12|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|483.75|4|500|450|6|4|3|-0.0837|0.1111|0.0332|0.04|0.0367|12.1533|2.5833|2025-07-30|15/06/2025||10.05||582790000|461.44000244141|1|2025-05-05|15/03/2025||9.66||570970000|461.44000244141|1|2025-01-30|15/12/2024|10.17|7.93|565900000|522600000|525.02001953125|1|2024-10-30|15/09/2024|8.79|9.21|550300000|548130000|452.44000244141|1|2024-07-31|15/06/2024|10.29|8.64|538200000|525030000|580.89001464844|1|2024-04-30|15/03/2024|9.28|9.13|508000000|497710000|529|1||||||||||||||
2025-04-06 10:28:54|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|STL|USD|Financials|Banking Services|United States|US85917A1007|1439||5.06B|5060000000|26.29|19410604|0|-27.38|26.23-27.38|27.17|192435253|1.4|12.7|1.01B|1010000000|2.07|0.28|0.99|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||6|4|3|-0.0106|0.1061|0.0036|0.0835|0.0114|11.3733|4.87|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1|2022-01-19|15/12/2021|0.64|0.51|258570000|250100000|29.309999465942|1|2021-10-20|15/09/2021|0.52|0.5157|244970000|250580000|26.120000839233|1|2021-07-22|15/06/2021|0.52|0.4964|249020000|251340000|21.770000457764|1|2021-04-19|15/03/2021|0.51|0.4579|250270000|247270000|23.829999923706|1||||||||||||||
2025-04-06 10:28:58|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|4|4|-0.0521|-1.5967|-0.2706|-0.4067|-1.4956|74.99|0|2025-05-07|15/03/2025||0.0531||545770000|5.5300002098083|1|2025-02-26|15/12/2024|0.0207|0.0766|560210000|645470000|6.5799999237061|1|2024-11-07|15/09/2024|0.01|0.08|526430000|583790000|6.6300001144409|1|2024-08-06|15/06/2024|0.04|0.07|507090000|532440000|8.7399997711182|1|2024-05-09|15/03/2024|0.09|0.05|569960000|474550000|7.1500000953674|1|2024-02-28|15/12/2023|-0.23|0.04|-114580000|414840000|6.710000038147|1||||||||||||||
2025-04-06 10:29:03|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|DSEY|USD|Basic Materials|Chemicals|United States|KYG289231030|9000||2.72B|2720000000|8.39|2028478|0|-8.4|8.39-8.4|8.39|324579219|2.05|-14.46|2.80B|2800000000|-0.572|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:29:09|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|CLR|USD|||United States|US2120151012|1395||26.56B|26560000000|74.27|3104824|0|-74.28|74.25-74.28|74.24|357633808|2.31||7.35B|7350000000|6.71|1.12|1.51|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:29:17|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|GMED|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US3795772082|5300||9.47B|9470000000|68.83|1349638|32.8|-94.93|67.52-70.28|72.02|137541648|1.19|107.04|2.52B|2520000000|0.76|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|98.08|15|115|82|12|4|9|0.0338|0.1029|0.061|0.065|0.1256|23.5589|4.9633|2025-07-31|15/06/2025||0.8613||670590000|68.830001831055|1|2025-05-13|15/03/2025||0.7467||631090000|68.830001831055|1|2025-02-20|15/12/2024|0.84|0.74|657290000|635430000|84.089996337891|1|2024-11-05|15/09/2024|0.83|0.65|625700000|604710000|74.720001220703|1|2024-08-06|15/06/2024|0.75|0.68|629700000|615330000|67.800003051758|1|2024-05-07|15/03/2024|0.72|0.57|606700000|585750000|50.270000457764|1|2024-02-20|15/12/2023|0.6|0.58|616530000|608170000|53.819999694824|1|2023-11-07|15/09/2023|0.57|0.54|383640000|286120000|46.509998321533|1|2023-08-03|15/06/2023|0.63|0.59|291620000|279530000|59.689998626709|1|2023-05-04|15/03/2023|0.53|0.51|276700000|253420000|56.810001373291|1|2023-02-21|15/12/2022|0.59|0.56|274500000|276850000|60.180000305176|1|2022-11-08|15/09/2022|0.5|0.5|254150000|254150000|64.26000213623|1||||||||
2025-04-06 10:29:24|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|LMND|USD|Financials|Insurance|United States|US52567D1072|1235|Lemonade Inc|2.05B|2049999999.9999998|28.17|2179449|68.38|-53.85|26.53-29.05|29.98|72820080|2.15|-12.77|526.5M|526500000|-2.85|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|32.14|8|60|15|6|4|3|0.0029|-0.1555|0.032|-0.0587|0.0778|-10.1867|3.2367|2025-07-30|15/06/2025||-0.7245||158400000|28.170000076294|1|2025-05-13|15/03/2025||-0.9167||145920000|28.170000076294|1|2025-02-25|15/12/2024|-0.42|-0.61|148800000|145020000|34.700000762939|1|2024-10-30|15/09/2024|-0.95|-1.02|136600000|129100000|18.069999694824|1|2024-07-30|15/06/2024|-0.81|-0.88|122000000|121770000|22.940000534058|1|2024-04-30|15/03/2024|-0.67|-0.8|119100000|114300000|17.889999389648|1||||||||||||||
2025-04-06 10:29:32|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|FIGS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US30260D1037|310||645.21M|645210000|3.97|2178189|-19.96|-7.055|3.66-4.12|3.93|162520213|1.26|297.98|555.56M|555560000|0.02|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.257|10|7|4|6|4|3|-0.1876|-0.9034|0.0231|-1.3333|0.0879|39.25|1.3333|2025-08-07|15/06/2025||0.0253||141190000|3.9700000286102|1|2025-05-08|15/03/2025||0.0075||119120000|3.9700000286102|1|2025-02-27|15/12/2024|0.01|0.03|151800000|139490000|5.6999998092651|1|2024-11-07|15/09/2024|-0.01|-0.01|140210000|143930000|6.4099998474121|1|2024-08-08|15/06/2024|0.01|0.0048|144200000|142250000|5.5300002098083|1|2024-05-09|15/03/2024|0.01|-0.0033|119290000|117380000|5.1500000953674|1||||||||||||||
2025-04-06 10:29:38|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|LPX|USD|Basic Materials|Paper \u0026 Forest Products|United States|US5463471053|4300|Louisiana-Pacific Corporation|6B|6000000000|86.1|676880|7.17|-122.87|82-87.02|87.21|69692101|1.94|14.53|2.94B|2940000000|5.92|1.12|1.3|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|109.7|10|137|71|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:29:47|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|LZ|USD|Technology|Software \u0026 IT Services|United States|US52466B1035|964|LegalZoom.com Inc|1.38B|1380000000|7.84|2128197|-40.2|-13.36|7.65-8.21|8.23|176089714|1.09|46.06|681.88M|681880000|0.17|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.86|10|11.5|8|6|4|3|0.1093|0.072|0.0077|0.3096|-0.0241|13.78|2.1967|2025-08-07|15/06/2025||0.1515||181930000|7.8400001525879|1|2025-05-13|15/03/2025||0.1293||177120000|7.8400001525879|1|2025-02-26|15/12/2024|0.19|0.16|161700000|160810000|9|1|2024-11-06|15/09/2024|0.17|0.15|168590000|167510000|7.5599999427795|1|2024-08-07|15/06/2024|0.1|0.0937|177360000|172920000|5.8699998855591|1|2024-05-07|15/03/2024|0.09|0.1|174200000|175400000|12.050000190735|1||||||||||||||
2025-04-06 10:29:56|00785|1163277|/equities/gohealth-llc|R1000GROWTH|GOCO|USD|Financials|Insurance|United States|US38046W2044|2261||101.05M|101050000|9.73|65726|-7.51|-21|9.12-11.1|11.47|10385777|1.68|-22.8|||-0.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26|6|40|18|12|4|11|-0.0696|-0.6416|0.0183|5.2512|0.2568|-25.4745|0.8145|2023-05-09|15/03/2023|-1.02|-1.96|183200000|184980000|12.880000114441|1|2023-03-06|15/12/2022|-6.9|1.33|69380000|358040000|18.360000610352|1|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000|7.1999998092651|1|2022-08-15|15/06/2022|-0.35|-0.2036|158650000|133900000|13.483499526978|1|2022-05-10|15/03/2022|-0.12|-0.0846|270590000|159990000|10.196999549866|1|2022-03-15|15/12/2021|-1.35|0.2094|449600000|527640000|16.125|1|2021-11-09|15/09/2021|-0.18|-0.0843|211730000|199360000|69.75|1|2021-08-11|15/06/2021|-0.12|-0.0365|196900000|178640000|129|1|2021-05-12|15/03/2021|-0.02|-0.0043|204180000|175370000|178.19999694824|1|2021-03-08|15/12/2020|0.42|0.4167|445920000|436400000|184.19999694824|1|2020-11-11|15/09/2020|0.02|-0.1057|163360000|168880000|195.75|1|2020-08-19|15/06/2020|-0.02|-0.04|127060000|124300000|285.45001220703|1||||||||
2025-04-06 10:30:01|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|WOOF|USD|Consumer Cyclicals|Specialty Retailers|United States|US71601V1052|29000|Petco Health and Wellness Company Inc|793.18M|793180000|2.86|4594140|46.67|-6.29|2.523-2.91|2.94|277335179|1.74|-7.95|6.12B|6120000000|-0.37|||2025-05-21 00:00:00|2025-05-21|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|3.573|13|5|2.1|6|4|4|0.2682|-0.3|0.0111|-0.5|-0.0128|-38.245|0.18|2025-05-21|15/04/2025||-0.0217||1550000000|2.8599998950958|1|2025-03-26|15/01/2025|-0.05||1600000000|1560000000|2.4700000286102|1|2024-12-05|15/10/2024|-0.02|-0.04|1510000000|1500000000|5.0500001907349|1|2024-09-10|15/07/2024|-0.02|-0.02|1520000000|1520000000|2.8499999046326|1|2024-05-22|15/04/2024|-0.04|-0.05|1500000000|1530000000|2.4500000476837|1|2024-03-13|15/01/2024|0.02|0.04|1700000000|1630000000|2.5599999427795|1||||||||||||||
2025-04-06 10:30:11|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|SNV|USD|Financials|Banking Services|United States|US87161C5013|4775|Synovus Financial Corp|5.39B|5390000000|38.29|1583976|0.1|-59.92|35.94-38.57|40.1|140893828|1.39|12.46|3.19B|3190000000|3.05|1.56|4.07|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|59.56|17|68|52|6|4|3|0.0251|0.0613|0.0027|0.1817|0.0261|10.2967|3.14|2025-07-22|15/06/2025||1.19||580910000|38.290000915527|1|2025-04-16|15/03/2025||1.12||569420000|38.290000915527|1|2025-01-15|15/12/2024|1.25|1.15|580580000|565590000|53.669998168945|1|2024-10-16|15/09/2024|1.23|1.08|564050000|557640000|47.319999694824|1|2024-07-17|15/06/2024|1.16|0.95|537730000|542580000|45.430000305176|1|2024-04-17|15/03/2024|0.79|0.99|537730000|547810000|36.630001068115|1||||||||||||||
2025-04-06 10:30:20|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|COLM|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US1985161066|9780||3.81B|3810000000|68.84|774367|-8.78|-92.88|64.85-72.51|67.19|55342827|0.9|22.73|3.37B|3370000000|3.83|1.2|1.74|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.71|9|100|60|6|4|3|-0.0053|0.1978|0.0143|-3.3093|0.1851|-23.7733|1.3533|2025-08-05|15/06/2025||-0.146||605280000|68.839996337891|1|2025-04-24|15/03/2025||0.6606||762480000|68.839996337891|1|2025-02-04|15/12/2024|1.8|1.86|1100000000|1070000000|85.190002441406|1|2024-10-30|15/09/2024|1.56|1.36|931800000|941930000|76.120002746582|1|2024-07-25|15/06/2024|-0.2|-0.34|570200000|569110000|78.230003356934|1|2024-04-25|15/03/2024|0.71|0.34|770000000|741680000|79.779998779297|1||||||||||||||
2025-04-06 10:30:26|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|NXST|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US65336K1034|12389|Nexstar Media Group Inc|4.68B|4680000000|153.42|472173|-8.38|-191.86|152.83-161.97|166.96|30509206|1.46|7.12|5.41B|5410000000|21.73|7.44|4.85|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|199.47|11|225|172.12|12|4|9|-0.0208|-0.0383|-0.007|0.3719|0.0231|14.99|0.9611|2025-08-07|15/06/2025||3.04||1230000000|153.41999816895|1|2025-05-08|15/03/2025||3.26||1230000000|153.41999816895|1|2025-02-27|15/12/2024|7.56|8.41|1490000000|1500000000|146.33999633789|1|2024-11-07|15/09/2024|5.27|5.41|1370000000|1370000000|183.25|1|2024-08-08|15/06/2024|3.54|3.65|1270000000|1280000000|171.89999389648|1|2024-05-09|15/03/2024|5.16|3.96|1280000000|1290000000|168.11000061035|1|2024-02-28|15/12/2023|3.32|4.16|1300000000|1310000000|162.39999389648|1|2023-11-08|15/09/2023|0.7|1.38|1130000000|1160000000|151.46000671387|1|2023-08-08|15/06/2023|2.64|2.35|1240000000|1240000000|184.13000488281|1|2023-05-09|15/03/2023|2.97|2.91|1260000000|1240000000|166.00999450684|1|2023-02-28|15/12/2022|5.3|8.39|1490000000|1500000000|192.30000305176|1|2022-11-08|15/09/2022|7.3|5.25|1270000000|1300000000|155|1||||||||
2025-04-06 10:30:34|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|TSPH|USD|Technology|Software \u0026 IT Services|United States|US90089L1089|1450||92.77M|92770000|0.4|45352|37.93|-0.56|0.3-0.4|0.4|232618399|1.49|-0.33|307K|307000|-1.23|||2025-05-07 00:00:00|2025-05-07|buy|sell|sell|sell|buy|sell|neutral|neutral|sell|||||6|4|4|0.2535|0|0|-0.1234|34.2|-0.4075|6.61|2025-05-07|15/03/2025||-0.2||472000000|0.3987999856472|1|2025-02-26|15/12/2024||-0.133||3520000|0.40000000596046|1|2024-11-29|15/09/2024||-0.2772||100000|0.23999999463558|1|2024-07-31|15/06/2024||-0.2716||0.00|0.200100004673|1|2024-05-06|15/03/2024||-0.27||0.00|0.28999999165535|1|2024-02-07|15/12/2023||-0.27||0.00|0.25|1||||||||||||||
2025-04-06 10:30:42|00791|17183|/equities/svb-financial-gro|R1000VALUE|SIVBQ|USD|Financials|Banking Services|United States|US78486Q1013|8553||355.65K|355650|0.006|37083|-90|-0.13|0.005-0.006|0.006|59274992|1.08|0.002|5.79B|5790000000|25.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||18|4|15|-0.0493|-0.0118|-0.0019|-0.024|0.0153|10.3573|2.942|2025-01-16|15/12/2024||3.68||1390000000|0.00600000005215|1|2024-11-18|15/09/2024||3.49||1390000000|0.00600000005215|1|2024-07-25|15/06/2024||4.18||1360000000|0.01999999955297|1|2024-04-25|15/03/2024||3.75||1350000000|0.05000000074506|1|2024-01-19|15/12/2023||4.23||1580000000|0.15999999642372|1|2023-10-19|15/09/2023||4.61||1480000000|0.09000000357628|1|2023-07-20|15/06/2023||4.51||1370000000|0.44999998807907|1|2023-04-20|15/03/2023|4.98|4.98|1410000000|1480000000|0.93000000715256|1|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000|251.97999572754|1|2022-10-20|15/09/2022|7.21|7.21|1570000000|1560000000|315.36999511719|1|2022-07-21|15/06/2022|5.6|5.6|1530000000|1530000000|434.54000854492|1|2022-04-21|15/03/2022|7.92|7.92|1600000000|1600000000|518.07000732422|1|2022-01-20|15/12/2021|6.56|6.56|1500000000|1500000000|655|1|2021-10-21|15/09/2021|6.24|6.24|1520000000|1520000000|705.27001953125|1|2021-07-22|15/06/2021|9.09|9.09|1490000000|1490000000|574|1|2021-04-22|15/03/2021|10.03|10.03|1400000000|1400000000|528|1|2021-01-21|15/12/2020|7.4|7.4|1210000000|1210000000|462.70999145508|1|2020-10-22|15/09/2020|8.47|8.47|1080000000|1080000000|277.39999389648|1||
2025-04-06 10:30:48|00792|20751|/equities/first-republic-bank|R1000VALUE|FRCB|USD|Financials|Banking Services|United States|US33616C1009|7213||690.19K|690190|0.01|127758|-80|-0.12|0.01-0.01|0|186538236|1.74|0|6.43B|6430000000|7.53|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|90|1|90|90|12|4|10|-0.096|-0.263|0.133|-0.4009|-0.0467|3.255|0.838|2025-04-22|15/03/2025|||||0.00999999977648|1|2025-02-28|15/12/2024||-1.48||751640000|0.00999999977648|1|2024-11-29|15/09/2024||-1.76||646380000|0.00499999988824|1|2024-07-11|15/06/2024||-2||555870000|0.01999999955297|1|2024-04-12|15/03/2024||-2.37||469870000|0.0599999986589|1|2024-01-12|15/12/2023||-2.32||845000000|0.10000000149012|1|2023-10-13|15/09/2023|1.43|-2.28|1480000000|866000000|0.0599999986589|1|2023-08-04|15/06/2023||-2.14||894000000|0.33000001311302|1|2023-04-24|15/03/2023|1.23|0.97|1200000000|1220000000|14.260000228882|1|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000|127.51000213623|1|2022-10-14|15/09/2022|2.21|2.21|1520000000|1520000000|134.72999572754|1|2022-07-14|15/06/2022|2.16|2.16|1500000000|1510000000|148.35000610352|1||||||||
2025-04-06 10:30:52|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|OTIS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US68902V1070|72000|Otis Worldwide Corp|37.66B|37660000000|94.97|2393800|-2.86|-106.83|94.77-102.9|104.3|396518563|0.96|23.58|14.26B|14260000000|4.1|1.56|1.64|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|sell|buy|neutral|strong_sell|neutral|neutral|101.83|15|117|90|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:30:58|00794|1135949|/equities/corteva|R1000VALUE|CTVA|USD|Basic Materials|Chemicals|United States|US22052L1044|22000|Corteva Inc|38.11B|38110000000|55.79|3587702|-1.86|-66.24|55.47-59.98|61.3|683014582|0.78|45.41|16.91B|16910000000|1.23|0.68|1.22|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|69.38|25|75|59|6|4|3|-0.0489|0.2098|-0.0303|-0.6216|0.124|8.68|2.7333|2025-07-31|15/06/2025||1.95||6260000000|55.790000915527|1|2025-05-07|15/03/2025||0.875||4540000000|55.790000915527|1|2025-02-05|15/12/2024|0.32|0.32|4000000000|4070000000|65.699996948242|1|2024-11-06|15/09/2024|-0.49|-0.29|2460000000|2710000000|61.75|1|2024-07-31|15/06/2024|1.83|1.72|6170000000|6150000000|55.529998779297|1|2024-05-01|15/03/2024|0.89|0.82|4580000000|4650000000|54.130001068115|1||||||||||||||
2025-04-06 10:31:09|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|LBRDK|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5303073051|122|Liberty Broadband Srs C|11.05B|11050000000|77.1|867784|50.26|-101.5|76.97-84.47|84.52|143282195|1.06|12.92|1.02B|1020000000|6.08|||2025-05-02 00:00:00|2025-05-02|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|101.25|4|130|75|6|4|3|0.0028|-0.2441|0.0299|0.1977|0.0243|15.5567|11.33|2025-08-01|15/06/2025||1.46||250300000|77.099998474121|1|2025-05-02|15/03/2025||1.2||249500000|77.099998474121|1|2025-02-27|15/12/2024|2.04|2.49|263000000|251730000|79.48999786377|1|2024-11-07|15/09/2024|0.99|2.11|262000000|243750000|101.40000152588|1|2024-08-08|15/06/2024|1.36|1.85|246000000|246000000|64.089996337891|1|2024-05-08|15/03/2024|1.69|1.69|245000000|245000000|52.159999847412|1||||||||||||||
2025-04-06 10:31:18|00796|995924|/equities/invitation-homes-inc|R1000VALUE|INVH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US46187W1071|1750|Invitation Homes Inc|19.94B|19940000000|32.54|3132658|-6.41|-37.8|32.44-34.13|33.99|612689592|1.03|44.57|2.59B|2590000000|0.74|1.16|3.56|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|36.86|24|41|33|12|4|9|-0.0254|0.3892|0.0173|0.2917|0.0166|39.09|8.0322|2025-07-23|15/06/2025||0.1852||666760000|32.540000915527|1|2025-05-06|15/03/2025||0.1816||658290000|32.540000915527|1|2025-02-26|15/12/2024|0.23|0.18|659000000|650490000|32.099998474121|1|2024-10-30|15/09/2024|0.15|0.17|660000000|647860000|33.209999084473|1|2024-07-24|15/06/2024|0.12|0.19|653450000|638220000|36.490001678467|1|2024-04-30|15/03/2024|0.23|0.18|646040000|623580000|34.580001831055|1|2024-02-13|15/12/2023|0.21|0.17|624000000|616610000|32.900001525879|1|2023-10-25|15/09/2023|0.21|0.17|618000000|604460000|31.110000610352|1|2023-07-26|15/06/2023|0.38|0.17|600000000|593760000|35.549999237061|1|2023-05-01|15/03/2023|0.2|0.16|590000000|579260000|33.369998931885|1|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000|33.060001373291|1|2022-10-26|15/09/2022|0.13|0.13|568680000|568680000|33.959999084473|1||||||||
2025-04-06 10:31:27|00797|20790|/equities/sun-communities-inc|R1000VALUE|SUI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US8666741041|6541|Sun Communities Inc|15.83B|15830000000|124.3|844963|1.11|-147.83|124.23-130.76|130.07|127378160|0.85|176.39|3.19B|3190000000|0.71|3.76|3.02|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|139.1|13|160|124|24|4|21|-0.0014|-1.7482|0.0081|2.547|0.0565|335.7295|8.5943|2025-07-23|15/06/2025||0.7802||737750000|124.30000305176|1|2025-04-23|15/03/2025||0.0491||559260000|124.30000305176|1|2025-02-26|15/12/2024|-1.77|0.1|745900000|722180000|134.94000244141|1|2024-11-06|15/09/2024|2.31|1.7|939900000|980410000|133.2200012207|1|2024-07-31|15/06/2024|0.42|0.62|864000000|890340000|127.23999786377|1|2024-04-29|15/03/2024|-0.22|-0.14|671300000|673960000|119.08000183105|1|2024-02-20|15/12/2023|-0.65|0.03|726700000|667510000|130|1|2023-10-25|15/09/2023|1.31|1.28|983200000|940240000|105.09999847412|1|2023-07-26|15/06/2023|0.72|0.79|863500000|834990000|139.05999755859|1|2023-04-26|15/03/2023|-0.24|-0.06|651200000|632380000|138.75999450684|1|2023-02-22|15/12/2022|0.04|0.11|674300000|659180000|155.69999694824|1|2022-10-24|15/09/2022|1.32|1.32|932600000|932600000|118.94999694824|1|2022-07-25|15/06/2022|0.61|0.61|814300000|814300000|160.52000427246|1|2022-04-25|15/03/2022|0.01|0.01|548500000|548500000|186.86000061035|1|2022-02-21|15/12/2021|0.11|0.11|542430000|542430000|185.36000061035|1|2021-10-25|15/09/2021|2|2|684290000|684290000|202.30999755859|1|2021-07-26|15/06/2021|0.98|0.98|603860000|603860000|188.19999694824|1|2021-04-26|15/03/2021|0.23|0.23|442020000|442020000|161.13999938965|1|2021-02-17|15/12/2020|0.07|0.07|384270000|384270000|149.69000244141|1|2020-10-21|15/09/2020|0.83|0.83|400510000|400510000|145.58000183105|1
2025-04-06 10:31:35|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|TRMB|USD|Technology|Software \u0026 IT Services|United States|US8962391004|12700||13.89B|13890000000|56.51|1604893|-8.04|-77.78|55.45-58.5|60.28|245792054|1.57|11.34|3.68B|3680000000|6.13|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|87.95|13|95|84|24|4|21|0.0014|0.108|0.0229|0.0356|0.0127|23.5071|4.1686|2025-07-31|15/06/2025||0.612||826480000|56.509998321533|1|2025-04-30|15/03/2025||0.5823||811400000|56.509998321533|1|2025-02-19|15/12/2024|0.89|0.88|983400000|946620000|75.139999389648|1|2024-11-06|15/09/2024|0.7|0.62|875800000|862780000|61.619998931885|1|2024-08-06|15/06/2024|0.62|0.58|870800000|862500000|49.819999694824|1|2024-05-03|15/03/2024|0.64|0.62|953300000|912150000|60.090000152588|1|2024-02-12|15/12/2023|0.63|0.6|932400000|911710000|52.509998321533|1|2023-11-01|15/09/2023|0.68|0.61|957000000|967450000|47.130001068115|1|2023-08-03|15/06/2023|0.64|0.59|993600000|974160000|53.759998321533|1|2023-05-03|15/03/2023|0.72|0.67|915400000|929630000|45.979999542236|1|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000|59.630001068115|1|2022-11-02|15/09/2022|0.66|0.66|884900000|912590000|59.889999389648|1|2022-08-05|15/06/2022|0.64|0.64|941200000|941200000|70.300003051758|1|2022-05-05|15/03/2022|0.73|0.73|993700000|993700000|69.959999084473|1|2022-02-09|15/12/2021|0.62|0.62|926000000|926000000|71.599998474121|1|2021-11-03|15/09/2021|0.66|0.5947|901400000|882260000|88.430000305176|1|2021-08-04|15/06/2021|0.72|0.6011|945200000|868040000|85.809997558594|1|2021-05-05|15/03/2021|0.66|0.5462|886500000|823180000|79.930000305176|1|2021-02-10|15/12/2020|0.61|0.51|829700000|785690000|74.720001220703|1|2020-11-04|15/09/2020|0.6|0.4279|792800000|719920000|52.680000305176|1
2025-04-06 10:31:44|00799|955846|/equities/teladoc-inc|R1000VALUE|TDOC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US87918A1051|5060|Teladoc Inc|1.27B|1270000000|7.29|7677505|-49.69|-15.21|6.76-7.38|7.53|173672032|1.05|-1.63|2.57B|2570000000|-5.87|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.64|25|14|8|18|4|15|-0.0548|-0.0501|0.0009|39.4098|0.0238|-32.318|3.2053|2025-07-29|15/06/2025||-0.2334||624680000|7.289999961853|1|2025-04-23|15/03/2025||-0.3407||619330000|7.289999961853|1|2025-02-26|15/12/2024|-0.28|-0.23|640500000|638500000|11.180000305176|1|2024-10-30|15/09/2024|-0.19|-0.27|640500000|631180000|8.920000076294|1|2024-07-31|15/06/2024|-0.28|-0.34|642000000|649490000|9.7299995422363|1|2024-04-25|15/03/2024|-0.49|-0.49|646130000|646130000|13.729999542236|1|2024-02-20|15/12/2023|-0.17|-0.22|660530000|670790000|21.030000686646|1|2023-10-24|15/09/2023|-0.35|-0.37|660240000|664110000|18.010000228882|1|2023-07-25|15/06/2023|-0.4|-0.41|652400000|649200000|23.370000839233|1|2023-04-26|15/03/2023|-0.42|-0.5|629240000|618230000|26.5|1|2023-02-22|15/12/2022|-0.23|-0.25|637700000|633400000|28.540000915527|1|2022-10-26|15/09/2022|-0.45|-0.45|611400000|611400000|26.75|1|2022-07-27|15/06/2022|-19.22|-19.22|592380000|592380000|40.189998626709|1|2022-04-27|15/03/2022|-41.58|-41.58|565400000|565400000|57.770000457764|1|2022-02-22|15/12/2021|-0.07|-0.07|554240000|554240000|65|1|2021-10-27|15/09/2021|-0.53|-0.53|521660000|521660000|141.30000305176|1|2021-07-27|15/06/2021|-0.86|-0.86|503140000|503140000|149.75|1|2021-04-28|15/03/2021|-1.31|-1.31|453680000|453680000|189.94999694824|1||
2025-04-06 10:31:54|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|TDY|USD|Technology|Electronic Equipment \u0026 Parts|United States|US8793601050|14900|Teledyne Technologies Incorporated|20.45B|20450000000|436.57|271056|4.73|-522.5|435.91-463|471.6|46837682|1.03|25.19|5.67B|5670000000|17.43|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|573.65|11|600|521.11|48|4|45|0.0091|0.0608|0.0028|0.0762|0.0236|25.046|3.3687|2025-07-23|15/06/2025||5.18||1470000000|436.57000732422|1|2025-04-23|15/03/2025||4.92||1420000000|436.57000732422|1|2025-01-22|15/12/2024|5.52|5.23|1500000000|1450000000|480.41000366211|1|2024-10-23|15/09/2024|5.1|4.97|1440000000|1420000000|443.48999023438|1|2024-07-24|15/06/2024|4.58|4.5|1370000000|1360000000|402.17001342773|1|2024-04-24|15/03/2024|4.55|4.63|1350000000|1400000000|407.05999755859|1|2024-01-24|15/12/2023|5.44|5.04|1430000000|1460000000|441.98001098633|1|2023-10-25|15/09/2023|5.05|4.76|1410000000|1430000000|386.19000244141|1|2023-07-26|15/06/2023|4.67|4.64|1420000000|1410000000|414.7200012207|1|2023-04-26|15/03/2023|4.53|4.43|1380000000|1370000000|416.07998657227|1|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000|410.32000732422|1|2022-10-26|15/09/2022|4.54|4.54|1360000000|1360000000|360.39001464844|1|2022-07-27|15/06/2022|4.43|4.43|1360000000|1360000000|400.07000732422|1|2022-04-27|15/03/2022|4.27|4.27|1320000000|1320000000|462.57000732422|1|2022-01-27|15/12/2021|4.56|4.56|1380000000|1380000000|405.98999023438|1|2021-10-27|15/09/2021|4.34|4.34|1310000000|1310000000|437.63000488281|1|2021-07-28|15/06/2021|1.48|1.48|1120000000|1120000000|441.51000976562|1|2021-04-28|15/03/2021|2.23|2.23|805700000|805700000|442.91000366211|1|2021-01-27|15/12/2020|3.48|3.48|809300000|809300000|383.67999267578|1|2020-10-21|15/09/2020|2.48|2.48|749000000|749000000|339.45999145508|1
2025-04-06 10:32:00|00801|1142204|/equities/amcor-plc|R1000VALUE|AMCR|USD|Basic Materials|Containers \u0026 Packaging|United States|JE00BJ1F3079|41000|Amcor|13.32B|13320000000|9.22|23947140|0.11|-11.48|9.1-9.53|9.57|1444343212|0.85|16.85|13.54B|13540000000|0.55|0.51|5.53|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.47|8|12.3|10.83|6|4|4|0.015|0.0366|-0.0164|0.0134|0.0018|14.5125|1.07|2025-05-06|15/03/2025||0.1908||3490000000|9.2200002670288|1|2025-02-04|15/12/2024|0.16|0.16|3240000000|3360000000|9.5600004196167|1|2024-10-31|15/09/2024|0.16|0.17|3350000000|3430000000|11.060000419617|1|2024-08-15|15/06/2024|0.21|0.2|3540000000|3630000000|10.659999847412|1|2024-04-30|15/03/2024|0.18|0.16|3670000000|3490000000|9.0500001907349|1|2024-02-06|15/12/2023|0.16|0.15|3250000000|3420000000|9.2200002670288|1||||||||||||||
2025-04-06 10:32:07|00802|17124|/equities/signature-bank|R1000VALUE|SBNY|USD|Financials|Banking Services|United States|US82669G1040|2243||49.88M|49880000|0.8|63990|-74.84|-4.1|0.8-0.95|0.95|62349844|9.51|0.1|3.55B|3550000000|20.88|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|140|1|140|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 10:32:14|00803|101848|/equities/ally-financ|R1000VALUE|ALLY|USD|Financials|Banking Services|United States|US02005N1000|10700|Ally Financial Inc|9.87B|9870000000|32.12|4198327|-16.31|-45.46|30.06-32.51|33|307135226|1.44|17.5|6.75B|6750000000|1.82|1.2|3.74|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.76|20|56|30|18|4|15|0.0169|0.2243|0.0262|-0.0172|0.0065|9.2407|1.374|2025-07-16|15/06/2025||0.8539||2070000000|32.119998931885|1|2025-04-17|15/03/2025||0.4692||2030000000|32.119998931885|1|2025-01-22|15/12/2024|0.78|0.58|2100000000|2010000000|38.180000305176|1|2024-10-18|15/09/2024|0.95|0.51|2100000000|2040000000|35.840000152588|1|2024-07-17|15/06/2024|0.97|0.63|2040000000|2030000000|44.459999084473|1|2024-04-18|15/03/2024|0.45|0.34|1990000000|1960000000|36.270000457764|1|2024-01-19|15/12/2023|0.45|0.45|2100000000|2000000000|32.130001068115|1|2023-10-18|15/09/2023|0.83|0.81|2040000000|2060000000|25.39999961853|1|2023-07-19|15/06/2023|0.96|0.94|2080000000|2090000000|28.139999389648|1|2023-04-19|15/03/2023|0.82|0.86|2100000000|2070000000|26.85000038147|1|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000|26.190000534058|1|2022-10-19|15/09/2022|1.12|1.12|2020000000|2020000000|28.709999084473|1|2022-07-19|15/06/2022|1.76|1.76|2080000000|2080000000|34.569999694824|1|2022-04-14|15/03/2022|2.03|2.03|2140000000|2140000000|43.369998931885|1|2022-01-21|15/12/2021|2.02|2.02|2200000000|2200000000|48.979999542236|1|2021-10-21|15/09/2021|2.16|1.97|1990000000|2030000000|55.810001373291|1|2021-07-20|15/06/2021|2.33|1.53|2090000000|1860000000|47.979999542236|1|2021-04-16|15/03/2021|2.09|1.17|1940000000|1760000000|47.639999389648|1||
2025-04-06 10:32:22|00804|39139|/equities/idex|R1000VALUE|IEX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US45167R1041|9000|IDEX Corporation|12.28B|12280000000|162.49|579766|-32.12|-241.97|160.13-165.83|168.68|75544109|0.97|24.49|3.27B|3270000000|6.67|2.76|1.7|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|229.92|14|264|200|30|4|27|-0.0068|0.0214|0.0034|0.0212|0.0135|28.4593|5.0637|2025-07-29|15/06/2025||2.13||860090000|162.49000549316|1|2025-04-29|15/03/2025||1.67||810420000|162.49000549316|1|2025-02-04|15/12/2024|2.04|2.03|863000000|868000000|218.86000061035|1|2024-10-29|15/09/2024|1.9|1.89|798200000|793050000|204.83999633789|1|2024-07-31|15/06/2024|2.06|2.04|807000000|828160000|208.07000732422|1|2024-04-23|15/03/2024|1.88|1.75|800500000|807560000|229.88999938965|1|2024-02-06|15/12/2023|1.83|1.78|789000000|766880000|218.2200012207|1|2023-10-25|15/09/2023|2.12|1.89|793400000|792520000|192.74000549316|1|2023-07-26|15/06/2023|2.18|2.11|846200000|852250000|210.47999572754|1|2023-04-26|15/03/2023|2.09|2.02|845000000|818340000|215.36999511719|1|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000|232.99000549316|1|2022-10-25|15/09/2022|2.14|2.14|824000000|824000000|207.10000610352|1|2022-07-26|15/06/2022|2.02|2.02|796100000|796100000|192.86999511719|1|2022-04-26|15/03/2022|1.96|1.96|751100000|751100000|191.71000671387|1|2022-02-01|15/12/2021|1.71|1.71|714800000|714800000|215.44000244141|1|2021-10-26|15/09/2021|1.63|1.63|712020000|712020000|221.19000244141|1|2021-07-27|15/06/2021|1.61|1.61|685950000|685950000|226.13000488281|1|2021-04-27|15/03/2021|1.51|1.51|652040000|652040000|225.44000244141|1|2021-02-03|15/12/2020|1.37|1.37|614820000|614820000|193.80000305176|1|2020-10-27|15/09/2020|1.4|1.4|581110000|581110000|190.08000183105|1
2025-04-06 10:32:28|00805|17251|/equities/ss-c-technologies|R1000VALUE|SSNC|USD|Technology|Software \u0026 IT Services|United States|US78467J1007|26800||18.33B|18330000000|74.35|1478288|18.52|-89.73|74.2-78.29|79.98|246485290|1.36|28.62|5.88B|5880000000|3.09|1|1.34|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|95.9|12|105|75|6|4|3|0.0192|0.0675|0.0154|0.0776|0.0205|13.84|3.1667|2025-07-24|15/06/2025||1.42||1540000000|74.349998474121|1|2025-04-24|15/03/2025||1.41||1520000000|74.349998474121|1|2025-02-06|15/12/2024|1.58|1.33|1530000000|1490000000|81.819999694824|1|2024-10-24|15/09/2024|1.29|1.26|1470000000|1440000000|75.790000915527|1|2024-07-25|15/06/2024|1.27|1.2|1450000000|1430000000|67.330001831055|1|2024-04-25|15/03/2024|1.28|1.28|1440000000|1440000000|61.540000915527|1||||||||||||||
2025-04-06 10:32:41|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|WAB|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9297401088|29500|Westinghouse Air Brake Technologies Corp|27.5B|27500000000|160.95|1168583|6.94|-210.88|158.54-166.41|173.58|170848147|1.31|26.7|10.39B|10390000000|6.05|1|0.62|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|215.12|11|240|186.24|48|4|45|0.0069|0.0284|0.0746|0.021|0.0485|20.9667|2.902|2025-07-24|15/06/2025||2.19||2760000000|160.94999694824|1|2025-04-23|15/03/2025||2.03||2610000000|160.94999694824|1|2025-02-12|15/12/2024|1.68|1.74|2580000000|2630000000|208.11999511719|1|2024-10-23|15/09/2024|2|1.89|2660000000|2670000000|189.71000671387|1|2024-07-24|15/06/2024|1.96|1.88|2640000000|2640000000|168.11000061035|1|2024-04-24|15/03/2024|1.89|1.49|2500000000|2400000000|148.47999572754|1|2024-02-14|15/12/2023|1.54|1.58|2530000000|2480000000|136.39999389648|1|2023-10-25|15/09/2023|1.7|1.46|2550000000|2410000000|99.940002441406|1|2023-07-27|15/06/2023|1.41|1.33|2410000000|2220000000|113.04000091553|1|2023-04-26|15/03/2023|1.28|1.2|2190000000|2120000000|100.7799987793|1|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000|103.44999694824|1|2022-11-01|15/09/2022|1.22|1.21|2080000000|2140000000|93.279998779297|1|2022-08-05|15/06/2022|1.23|1.23|2050000000|2050000000|92.23999786377|1|2022-04-27|15/03/2022|1.13|1.13|1930000000|1930000000|86.51000213623|1|2022-02-16|15/12/2021|1.18|1.18|2070000000|2070000000|89.730003356934|1|2021-10-27|15/09/2021|1.14|1.12|1910000000|2080000000|91.680000305176|1|2021-07-29|15/06/2021|1.06|0.9601|2010000000|1870000000|83.26000213623|1|2021-04-29|15/03/2021|0.89|0.8596|1830000000|1850000000|85.550003051758|1|2021-02-18|15/12/2020|0.98|1.03|2020000000|2040000000|79.349998474121|1|2020-10-29|15/09/2020|0.95|0.9033|1870000000|1800000000|56.169998168945|1
2025-04-06 10:32:49|00807|1061925|/equities/vici-properties|R1000VALUE|VICI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9256521090|27|VICI Properties Inc|32.31B|32310000000.000004|30.59|7327708|4.33|-34.29|30.47-31.71|31.66|1056339141|0.97|12.07|3.85B|3850000000|2.56|1.73|5.66|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|35.84|24|43|32|31|4|28|0.0001|-0.0308|0.0191|-0.6398|0.0666|6.3296|17.6443|2025-07-23|15/06/2025||0.6927||985430000|30.590000152588|1|2025-04-30|15/03/2025||0.6847||974760000|30.590000152588|1|2025-02-20|15/12/2024|0.58|0.68|976100000|968000000|30.479999542236|1|2024-10-31|15/09/2024|0.7|0.67|964700000|953050000|32.419998168945|1|2024-07-31|15/06/2024|0.71|0.67|957000000|949670000|31.420000076294|1|2024-05-01|15/03/2024|0.57|0.66|951500000|934280000|28.549999237061|1|2024-02-22|15/12/2023|0.72|0.65|931900000|917940000|29.659999847412|1|2023-10-25|15/09/2023|0.55|0.65|904300000|885670000|27.950000762939|1|2023-07-26|15/06/2023|0.69|0.64|898200000|873900000|32.840000152588|1|2023-05-01|15/03/2023|0.52|0.6|877600000|821140000|33.939998626709|1|2023-02-23|15/12/2022|0.64|0.58|769910000|747710000|33.459999084473|1|2022-10-27|15/09/2022|0.34|0.56|751500000|714880000|30.659999847412|1|2022-07-27|15/06/2022|-0.06|-0.06|662620000|662620000|32.880001068115|1|2022-05-04|15/03/2022|0.35|0.35|416630000|416630000|29.930000305176|1|2022-02-23|15/12/2021|0.44|0.44|383150000|383150000|27.309999465942|1|2021-10-27|15/09/2021|0.28|0.4465|375700000|375570000|30.180000305176|1|2021-07-28|15/06/2021|0.54|0.4991|376400000|368620000|31.739999771118|1|2021-04-29|15/03/2021|0.5|0.4958|374310000|361340000|31.469999313354|1|2021-02-18|15/12/2020|0.53|0.4804|373020000|349930000|27.309999465942|1|2020-10-28|15/09/2020|0.74|0.3486|339650000|306690000|22.629999160767|1
2025-04-06 10:32:58|00808|39171|/equities/camden-property-tr|R1000VALUE|CPT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US1331311027|1660|Camden Property Trust|11.79B|11790000000|110.43|979378|14.29|-127.69|110.27-117.63|118.89|106757212|0.96|74.41|1.56B|1560000000|1.5|4.2|3.8|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|129.35|25|148|115|12|4|9|0.0143|0.5775|0.0063|-0.8529|0.0037|-31.9333|7.5389|2025-07-31|15/06/2025||0.3459||392660000|110.43000030518|1|2025-05-01|15/03/2025||0.3429||389000000|110.43000030518|1|2025-02-06|15/12/2024|0.37|0.41|386320000|384240000|116.26999664307|1|2024-10-31|15/09/2024|-0.04|0.35|387230000|384030000|117.36000061035|1|2024-08-01|15/06/2024|0.4|0.4|387150000|380010000|110.75|1|2024-05-02|15/03/2024|0.77|0.35|383140000|375700000|98.550003051758|1|2024-02-01|15/12/2023|2.03|0.4|387590000|387370000|93.839996337891|1|2023-10-26|15/09/2023|0.44|0.43|390780000|391050000|91.48999786377|1|2023-08-03|15/06/2023|0.84|0.36|385500000|383990000|107.19000244141|1|2023-04-27|15/03/2023|0.39|0.33|378200000|377300000|104.0299987793|1|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000|123.75|1|2022-10-27|15/09/2022|0.27|0.33|373770000|372040000|115.05999755859|1||||||||
2025-04-06 10:33:10|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|BIO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0905722072|7700|Bio-Rad Laboratories Inc|7.22B|7220000000|225.6|306976|-30.5|-387.99|221.18-231.31|234.75|31620897|0.91|-4.28|2.57B|2570000000|-65.36|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|365|6|430|285|42|4|39|0.0167|1.0062|0.0199|0.2841|0.0133|47.0856|4.5562|2025-07-24|15/06/2025||2.5||634960000|225.60000610352|1|2025-04-24|15/03/2025||1.8||573220000|225.60000610352|1|2025-02-13|15/12/2024|2.9|2.86|667500000|681290000|312.35998535156|1|2024-10-30|15/09/2024|2.01|1.16|649700000|628180000|331.64001464844|1|2024-08-01|15/06/2024|3.11|2.01|638500000|645790000|338.35998535156|1|2024-05-07|15/03/2024|2.29|2.15|610800000|619090000|281.9700012207|1|2024-02-15|15/12/2023|3.1|2.82|681180000|685000000|327.91000366211|1|2023-10-26|15/09/2023|2.33|2.78|632100000|689500000|290.07000732422|1|2023-08-03|15/06/2023|3|2.68|681100000|697960000|403.75|1|2023-05-04|15/03/2023|3.34|3.8|677000000|696080000|463.85998535156|1|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000|460.51998901367|1|2022-10-27|15/09/2022|2.6|2.78|680800000|679940000|394.10998535156|1|2022-07-28|15/06/2022|3.38|3.38|691100000|691100000|546.69000244141|1|2022-04-28|15/03/2022|4.94|4.94|700100000|700100000|500.95999145508|1|2022-02-10|15/12/2021|3.21|3.21|732770000|732770000|637.21002197266|1|2021-10-28|15/09/2021|3.71|2.44|747050000|664570000|764.61999511719|1|2021-07-29|15/06/2021|3.54|2.66|715900000|646070000|705.97998046875|1|2021-04-29|15/03/2021|5.21|2.99|726800000|660980000|649.03997802734|1|2021-02-11|15/12/2020|4.01|3.3|789840000|686790000|631.91998291016|1|2020-10-29|15/09/2020|3|1.8|647260000|570570000|559.46002197266|1
2025-04-06 10:33:19|00810|13972|/equities/cree-inc.|R1000VALUE|WOLF|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US9778521024|5013|Wolfspeed Inc|410.71M|410710000|2.64|23658416|-89.97|-30.86|2.41-2.66|2.71|155571122|1.43|-0.8|776.6M|776600000|-7.71|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.51|15|12.7|2.5|47|4|45|-0.0352|0.1382|0.0298|0.2032|0.0088|-26.7647|8.1909|2025-04-30|15/03/2025||-0.8176||185660000|2.6400001049042|1|2025-01-29|15/12/2024|-0.95|-1.02|181000000|179960000|6|1|2024-11-06|15/09/2024|-0.91|-1|194700000|200360000|12.869999885559|1|2024-08-21|15/06/2024|-0.89|-0.84|200700000|201310000|13.170000076294|1|2024-05-01|15/03/2024|-0.62|-0.63|201000000|201150000|27.030000686646|1|2024-01-31|15/12/2023|-0.55|-0.63|208400000|206190000|33.950000762939|1|2023-10-30|15/09/2023|-0.53|-0.67|197400000|196210000|28.700000762939|1|2023-08-16|15/06/2023|-0.42|-0.2|235800000|224530000|54.430000305176|1|2023-04-26|15/03/2023|-0.13|-0.15|228700000|220290000|56.319999694824|1|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000|81.610000610352|1|2022-10-26|15/09/2022|-0.04|-0.04|241300000|241300000|105.12000274658|1|2022-08-17|15/06/2022|-0.02|-0.02|228500000|228500000|88.589996337891|1|2022-05-04|15/03/2022|-0.12|-0.12|188000000|188000000|95.690002441406|1|2022-01-26|15/12/2021|-0.16|-0.16|173100000|173100000|88.940002441406|1|2021-10-27|15/09/2021|-0.21|-0.2413|156600000|149210000|93.319999694824|1|2021-08-17|15/06/2021|-0.23|-0.2443|145800000|145230000|87.480003356934|1|2021-04-28|15/03/2021|-0.22|-0.226|137300000|130130000|116.63999938965|1|2021-01-27|15/12/2020|-0.24|-0.2481|127000000|121540000|106.61000061035|1|2020-10-28|15/09/2020|-0.19|-0.2145|216600000|209860000|68|1|2020-08-18|15/06/2020|-0.18|-0.19|205700000|198570000|72.379997253418|1
2025-04-06 10:33:27|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|DAY|USD|Technology|Software \u0026 IT Services|United States|US15677J1088|9600|Dayforce Inc|8.15B|8150000000|51.49|1953476|-15.65|-82.69|50.54-55.28|56.26|158262363|1.33|467.91|1.76B|1760000000|0.11|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.9|20|95|55|34|4|31|-0.0743|0.0326|0.0078|-0.1095|0.0329|111.9297|9.6613|2025-07-30|15/06/2025||0.5312||464790000|51.490001678467|1|2025-04-30|15/03/2025||0.5461||476980000|51.490001678467|1|2025-02-05|15/12/2024|0.6|0.45|465200000|455420000|71.73999786377|1|2024-10-30|15/09/2024|0.47|0.4296|440000000|428340000|65.319999694824|1|2024-07-31|15/06/2024|0.48|0.36|423200000|417510000|53.680000305176|1|2024-05-01|15/03/2024|0.43|0.43|431500000|431500000|61.369998931885|1|2024-02-07|15/12/2023|0.5|0.5|399700000|399700000|71.25|1|2023-11-01|15/09/2023|0.37|0.29|377500000|369430000|64.01000213623|1|2023-08-02|15/06/2023|0.32|0.29|365900000|358230000|70.459999084473|1|2023-05-03|15/03/2023|0.31|0.31|370600000|370600000|63.459999084473|1|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000|74.599998474121|1|2022-11-02|15/09/2022|0.2|0.12|315600000|305560000|65.449996948242|1|2022-08-03|15/06/2022|0.21|0.21|301200000|301200000|55.270000457764|1|2022-05-04|15/03/2022|0.13|0.13|293300000|293300000|57.159999847412|1|2022-02-09|15/12/2021|0.06|0.06|282100000|282100000|77.300003051758|1|2021-11-03|15/09/2021|0.05|0.05|257200000|257200000|130.32000732422|1|2021-08-04|15/06/2021|0.06|0.06|250400000|250400000|97.569999694824|1|2021-05-05|15/03/2021|0.09|0.09|234500000|234500000|89.769996643066|1|2021-02-09|15/12/2020|0.09|0.09|222800000|222800000|102|1|2020-11-05|15/09/2020|0.12|0.12|204400000|204400000|91.919998168945|1
2025-04-06 10:33:37|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|BMRN|USD|Healthcare|Pharmaceuticals|United States|US09061G1013|3040|Biomarin Pharmaceutical Inc|11.5B|11500000000|60.26|1604538|-30.7|-94.85|59.99-66.49|67.48|190777052|0.33|26.97|2.85B|2850000000|2.25|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|96.77|29|126|65|48|4|45|-0.0032|0.6562|0.0258|-0.5436|0.0387|-57.1573|12.2818|2025-08-05|15/06/2025||0.7549||768580000|60.259998321533|1|2025-04-23|15/03/2025||0.7039||741020000|60.259998321533|1|2025-02-19|15/12/2024|0.92|0.55|747000000|711420000|64.860000610352|1|2024-10-29|15/09/2024|0.91|0.53|746000000|703140000|70.129997253418|1|2024-08-05|15/06/2024|0.96|0.35|712000000|662050000|84.199996948242|1|2024-04-24|15/03/2024|0.71|0.32|649000000|649270000|92.059997558594|1|2024-02-22|15/12/2023|0.49|0.2|646200000|639260000|88.540000915527|1|2023-11-01|15/09/2023|0.46|0.23|581300000|607500000|81.449996948242|1|2023-07-31|15/06/2023|0.54|0.23|595300000|595220000|87.610000610352|1|2023-04-26|15/03/2023|0.6|0.21|596400000|571330000|95.569999694824|1|2023-02-27|15/12/2022|0.00|-0.0583|537540000|537540000|102.06999969482|1|2022-10-26|15/09/2022|-0.04|-0.04|505340000|505340000|91.470001220703|1|2022-08-03|15/06/2022|0.15|0.15|533800000|533800000|86.690002441406|1|2022-04-27|15/03/2022|0.63|0.63|519360000|519360000|79.290000915527|1|2022-02-23|15/12/2021|-0.32|-0.32|449810000|449810000|85.370002746582|1|2021-10-27|15/09/2021|-0.2|-0.2481|408740000|435300000|73.419998168945|1|2021-07-28|15/06/2021|0.07|-0.1091|501700000|448310000|78.330001831055|1|2021-04-29|15/03/2021|0.09|-0.0892|486000000|446350000|80.459999084473|1|2021-02-25|15/12/2020|0.12|-0.1681|452100000|439330000|83.319999694824|1|2020-11-05|15/09/2020|4.01|0.25|476800000|457380000|76.370002746582|1
2025-04-06 10:33:47|00813|29737|/equities/westar-energy|R1000VALUE|EVRG|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US30034W1062|4731|Evergy Inc|15.22B|15220000000|66.18|2251612|26.78|-70.3|65.77-69.22|69.21|230009344|0.6|17.51|5.85B|5850000000|3.79|2.67|4.03|2025-05-02 00:00:00|2025-05-02|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|71.43|14|77|67|48|4|45|-0.0039|-0.0623|0.0167|0.4403|0.0269|31.0367|3.224|2025-07-31|15/06/2025||0.9671||1450000000|66.180000305176|1|2025-05-02|15/03/2025||0.6563||1160000000|66.180000305176|1|2025-02-27|15/12/2024|0.35|0.42|1260000000|971040000|69.099998474121|1|2024-11-07|15/09/2024|2.02|1.96|1810000000|2350000000|61.049999237061|1|2024-08-09|15/06/2024|0.9|0.89|1450000000|1400000000|59|1|2024-05-09|15/03/2024|0.54|0.63|1330000000|1290000000|54.569999694824|1|2024-02-29|15/12/2023|0.27|0.27|1190000000|1190000000|49.790000915527|1|2023-11-07|15/09/2023|1.88|1.88|1670000000|1920000000|50.930000305176|1|2023-08-04|15/06/2023|0.81|0.77|1350000000|1450000000|58.380001068115|1|2023-05-05|15/03/2023|0.59|0.57|1300000000|1250000000|62.180000305176|1|2023-02-24|15/12/2022|0.3|0.27|1280000000|982900000|60.759998321533|1|2022-11-04|15/09/2022|2.01|2.01|1910000000|1910000000|61.540000915527|1|2022-08-04|15/06/2022|0.86|0.86|1450000000|1450000000|68.370002746582|1|2022-05-05|15/03/2022|0.58|0.58|1220000000|1220000000|68.730003356934|1|2022-02-25|15/12/2021|0.16|0.16|1120000000|1120000000|60.590000152588|1|2021-11-03|15/09/2021|1.98|1.98|1620000000|1620000000|63.909999847412|1|2021-08-05|15/06/2021|0.85|0.85|1240000000|1240000000|66.23999786377|1|2021-05-06|15/03/2021|0.55|0.55|1610000000|1610000000|63.529998779297|1|2021-02-26|15/12/2020|0.28|0.28|1090000000|1090000000|53.689998626709|1|2020-11-05|15/09/2020|1.73|1.73|1520000000|1520000000|55.770000457764|1
2025-04-06 10:33:58|00814|1096067|/equities/elanco-animal-health|R1000VALUE|ELAN|USD|Healthcare|Pharmaceuticals|United States|US28414H1032|9225|Elanco Animal Health|4.53B|4530000000|9.15|4759269|-41.2|-18.8|8.8-9.61|9.72|494613940|1.44|13.28|4.44B|4440000000|0.68|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.09|14|18|12|32|4|30|-0.0551|0.1835|0.0062|-0.1766|-0.014|21.3243|3.2723|2025-05-13|15/03/2025||0.3082||1170000000|9.1499996185303|1|2025-02-25|15/12/2024|0.14|0.15|1020000000|1010000000|11.109999656677|1|2024-11-07|15/09/2024|0.13|0.12|1030000000|1040000000|12.859999656677|1|2024-08-08|15/06/2024|0.3|0.24|1180000000|1150000000|12.380000114441|1|2024-05-08|15/03/2024|0.34|0.26|1210000000|1180000000|13.520000457764|1|2024-02-26|15/12/2023|0.08|0.1|1040000000|1000000000|16.370000839233|1|2023-11-07|15/09/2023|0.18|0.12|1070000000|1040000000|9.3599996566772|1|2023-08-07|15/06/2023|0.18|0.05|1060000000|1040000000|11.64999961853|1|2023-05-09|15/03/2023|0.45|0.29|1260000000|1190000000|9.3599996566772|1|2023-02-21|15/12/2022|0.19|0.13|988000000|982820000|13.130000114441|1|2022-11-08|15/09/2022|0.2|0.2|1030000000|1030000000|13.449999809265|1|2022-08-08|15/06/2022|0.36|0.36|1180000000|1180000000|19.440000534058|1|2022-05-09|15/03/2022|0.36|0.36|1230000000|1230000000|23.790000915527|1|2022-02-24|15/12/2021|0.2|0.2|1110000000|1110000000|25.75|1|2021-11-05|15/09/2021|0.19|0.19|1130000000|1130000000|32.869998931885|1|2021-08-09|15/06/2021|0.28|0.28|1280000000|1280000000|35.360000610352|1|2021-05-07|15/03/2021|0.37|0.37|1240000000|1240000000|31.049999237061|1|2021-02-24|15/12/2020|0.12|0.12|1140000000|1140000000|30.860000610352|1|2020-11-06|15/09/2020|0.13|0.13|889600000|889600000|32.580001831055|1|2020-07-30|15/06/2020|0.09|0.09|586300000|586300000|21.14999961853|1
2025-04-06 10:34:07|00815|41250|/equities/w-p-carey-inc|R1000VALUE|WPC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US92936U1097|203|W P Carey Inc|12.94B|12940000000|59.15|1280392|7.02|-66.1|59.01-60.98|61.38|218849396|0.99|28.5|1.58B|1580000000|2.09|3.56|6.02|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|62.82|15|68|56|48|4|45|-0.0053|0.1101|0.2202|0.2304|0.0509|34.6373|14.1502|2025-07-25|15/06/2025||0.6447||391430000|59.150001525879|1|2025-04-25|15/03/2025||0.6092||388950000|59.150001525879|1|2025-02-11|15/12/2024|0.21|0.54|403650000|385180000|55.729999542236|1|2024-10-29|15/09/2024|0.51|0.54|397380000|377430000|57.479999542236|1|2024-07-30|15/06/2024|0.65|0.59|389700000|381300000|60.909999847412|1|2024-04-30|15/03/2024|0.72|0.5|389800000|383680000|55.700000762939|1|2024-02-09|15/12/2023|0.66|0.52|410380000|413270000|61.349998474121|1|2023-11-03|15/09/2023|0.58|0.63|448260000|443130000|55.389999389648|1|2023-07-28|15/06/2023|1.36|1.35|452150000|430480000|69.870231628418|1|2023-04-28|15/03/2023|1.39|1.32|427790000|404390000|71.92610168457|1|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000|79.297866821289|1|2022-11-04|15/09/2022|0.5332|0.52|383620000|383620000|73.472900390625|1|2022-07-29|15/06/2022|0.6919|0.68|339790000|339790000|83.047378540039|1|2022-04-29|15/03/2022|0.9249|0.91|348440000|348440000|85.839996337891|1|2022-02-11|15/12/2021|0.5722|0.56|374880000|374880000|74.370002746582|1|2021-10-29|15/09/2021|0.8276|0.55|325750000|324700000|79.48999786377|1|2021-07-30|15/06/2021|0.67|0.56|319720000|315030000|80.459999084473|1|2021-04-30|15/03/2021|0.29|0.54|311170000|307520000|73.379997253418|1|2021-02-12|15/12/2020|0.8529|0.52|307370000|299740000|69.050003051758|1|2020-10-30|15/09/2020|0.85|0.47|302420000|290030000|62.110000610352|1
2025-04-06 10:34:16|00816|39241|/equities/fidelity-national-financial|R1000VALUE|FNF|USD|Financials|Insurance|United States|US31620R3030|23533|Fidelity National Financial Inc|16.52B|16520000000|60.08|1273948|14.59|-66.72|59.54-61.9|64.23|274989699|1.36|12.82|13.71B|13710000000|4.69|2|3.33|2025-05-07 00:00:00|2025-05-07|strong_sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|70.8|5|77|65|48|4|45|0.001|0.0247|0.0386|0.104|0.0284|11.6756|1.0287|2025-08-05|15/06/2025||1.59||3670000000|60.080001831055|1|2025-05-07|15/03/2025||1.1||3290000000|60.080001831055|1|2025-02-20|15/12/2024|1.34|1.21|3620000000|3320000000|58.409999847412|1|2024-11-06|15/09/2024|1.3|1.39|3600000000|3320000000|59.490001678467|1|2024-08-05|15/06/2024|1.24|1.29|3160000000|3200000000|54.849998474121|1|2024-05-08|15/03/2024|0.76|0.84|3300000000|2730000000|52.150001525879|1|2024-02-21|15/12/2023|0.75|0.98|3430000000|2890000000|52.130001068115|1|2023-11-07|15/09/2023|1.23|1.13|2780000000|2840000000|41.799999237061|1|2023-08-08|15/06/2023|1.01|1.03|3070000000|2680000000|39.880001068115|1|2023-05-03|15/03/2023|0.52|0.83|2470000000|2390000000|34.729999542236|1|2023-02-22|15/12/2022|1.06|1.15|2550000000|2980000000|41.990001678467|1|2022-11-08|15/09/2022|1.07|1.51|3210000000|3260000000|38.085357666016|1|2022-08-02|15/06/2022|1.9|1.83|2630000000|2630000000|38.046909332275|1|2022-05-10|15/03/2022|1.37|1.32|3630000000|3630000000|38.806308746338|1|2022-02-23|15/12/2021|2.16|2.08|4800000000|4800000000|46.659999847412|1|2021-11-02|15/09/2021|2.12|2.04|3890000000|3890000000|48.069999694824|1|2021-08-03|15/06/2021|2.06|1.98|3850000000|3850000000|44.119998931885|1|2021-05-06|15/03/2021|1.56|1.5|3100000000|3100000000|45.799999237061|1|2021-02-24|15/12/2020|2.01|1.93|3770000000|3770000000|40.790000915527|1|2020-11-04|15/09/2020|1.48|1.42|2980000000|2980000000|32.619998931885|1
2025-04-06 10:34:25|00817|15572|/equities/builders-firstsou|R1000VALUE|BLDR|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US12008R1077|29000|Builders FirstSource Inc|14.08B|14080000000|123.96|1723776|-39.28|-206.02|114.7-125.82|119.82|113621373|2.12|13.58|16.4B|16399999999.999998|9.13|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|177.37|21|230|147|48|4|45|0.0275|0.2374|0.009|-0.5163|0.0791|7.1847|0.4811|2025-07-31|15/06/2025||2.85||4510000000|123.95999908447|1|2025-05-01|15/03/2025||1.42||3670000000|123.95999908447|1|2025-02-20|15/12/2024|2.31|2.17|3820000000|3880000000|144.78999328613|1|2024-11-05|15/09/2024|3.07|2.96|4200000000|4440000000|172.42999267578|1|2024-08-06|15/06/2024|3.5|3.03|4500000000|4480000000|149.64999389648|1|2024-05-07|15/03/2024|2.65|2.29|3890000000|3830000000|200.88000488281|1|2024-02-22|15/12/2023|3.55|2.46|4150000000|4030000000|183.66000366211|1|2023-11-01|15/09/2023|4.24|3.88|4530000000|4880000000|108.51999664307|1|2023-08-02|15/06/2023|3.89|2.56|4500000000|4240000000|146.75999450684|1|2023-05-03|15/03/2023|2.96|2.96|3880000000|3880000000|95.199996948242|1|2023-02-28|15/12/2022|3.21|2.3|4400000000|4220000000|81.48999786377|1|2022-11-08|15/09/2022|5.2|5.2|5760000000|5760000000|57.909999847412|1|2022-08-01|15/06/2022|6.26|6.26|6930000000|6930000000|68|1|2022-05-10|15/03/2022|3.9|3.9|5680000000|5680000000|64.75|1|2022-03-01|15/12/2021|2.78|2.78|4630000000|4630000000|74.419998168945|1|2021-11-04|15/09/2021|3.39|1.63|5510000000|4830000000|60.259998321533|1|2021-08-05|15/06/2021|2.76|1.92|5580000000|5160000000|45.950000762939|1|2021-05-06|15/03/2021|1.1|0.7208|4200000000|3790000000|49.060001373291|1|2021-02-26|15/12/2020|1.26|0.9151|2500000000|2470000000|40.610000610352|1|2020-10-29|15/09/2020|0.82|0.644|2300000000|2270000000|30.510000228882|1
2025-04-06 10:34:37|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|JLL|USD|Real Estate|Real Estate Operations|United States|US48020Q1076|112100|Jones Lang LaSalle Incorporated|10.41B|10410000000|219.58|357556|10.71|-288.5|212.97-225.24|232|47391812|1.37|19.22|23.43B|23430000000|11.51|||2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|316.44|10|358|235|48|4|45|0.0105|0.2084|0.0571|0.5225|0.0685|24.2924|0.7578|2025-07-30|15/06/2025||3.39||6300000000|219.58000183105|1|2025-05-12|15/03/2025||2.16||5730000000|219.58000183105|1|2025-02-19|15/12/2024|6.15|5.87|6810000000|6700000000|281.91000366211|1|2024-11-06|15/09/2024|3.5|2.74|5870000000|5620000000|279.82000732422|1|2024-08-06|15/06/2024|2.55|2.39|5630000000|5470000000|231.99000549316|1|2024-05-06|15/03/2024|1.78|0.87|5100000000|4810000000|185.52000427246|1|2024-02-27|15/12/2023|4.23|3.71|5880000000|5790000000|184.83999633789|1|2023-11-02|15/09/2023|2.01|2.18|5100000000|5120000000|130.38999938965|1|2023-08-03|15/06/2023|0.5|2.14|5050000000|5070000000|165.50999450684|1|2023-05-04|15/03/2023|0.65|1.97|4710000000|4440000000|134.44000244141|1|2023-02-28|15/12/2022|4.36|4.42|5600000000|5530000000|168.32000732422|1|2022-11-02|15/09/2022|3.4|4.44|5170000000|5180000000|161.89999389648|1|2022-08-03|15/06/2022|4.48|4.48|5280000000|5280000000|184.19999694824|1|2022-05-09|15/03/2022|3.47|3.47|4800000000|4800000000|201.88999938965|1|2022-02-28|15/12/2021|8.66|8.66|3600000000|3600000000|243.91000366211|1|2021-11-03|15/09/2021|4.56|3.58|2800000000|2590000000|258.01000976562|1|2021-08-04|15/06/2021|4.2|1.73|2510000000|2030000000|221.35000610352|1|2021-05-05|15/03/2021|2.1|0.6629|2130000000|1850000000|191.03999328613|1|2021-02-09|15/12/2020|5.29|3.93|2750000000|2310000000|156.71000671387|1|2020-11-02|15/09/2020|2.99|1.25|2090000000|1720000000|112.86000061035|1
2025-04-06 10:34:47|00819|19696|/equities/leidos-holdings|R1000VALUE|LDOS|USD|Technology|Software \u0026 IT Services|United States|US5253271028|48000|Leidos Holdings Inc|17.07B|17070000000|133.14|1670570|3.48|-202.9|133.11-140.31|139.49|128213871|0.66|14.51|16.66B|16660000000|9.36|1.6|1.2|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|171.87|17|220|144|47|4|44|-0.0034|0.1798|0.0049|0.0342|0.0206|15.3386|0.8548|2025-08-05|15/06/2025||2.65||4260000000|133.13999938965|1|2025-05-06|15/03/2025||2.5||4110000000|133.13999938965|1|2025-02-11|15/12/2024|2.37|2.26|4370000000|4130000000|142.77000427246|1|2024-10-29|15/09/2024|2.93|2.01|4190000000|4070000000|169.72999572754|1|2024-07-30|15/06/2024|2.63|2.27|4130000000|4060000000|152.9700012207|1|2024-04-30|15/03/2024|2.29|1.7|3980000000|3820000000|131.61999511719|1|2024-02-13|15/12/2023|1.99|1.74|4000000000|3800000000|114.55999755859|1|2023-10-31|15/09/2023|2.03|1.67|3900000000|3780000000|91.790000915527|1|2023-08-01|15/06/2023|1.8|1.57|3840000000|3720000000|93.529998779297|1|2023-05-02|15/03/2023|1.47|1.58|3700000000|3650000000|94.319999694824|1|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000|100.70999908447|1|2022-11-01|15/09/2022|1.59|1.57|3600000000|3560000000|101.58999633789|1|2022-08-02|15/06/2022|1.59|1.59|3600000000|3600000000|105.15000152588|1|2022-05-03|15/03/2022|1.58|1.58|3490000000|3490000000|103.51000213623|1|2022-02-15|15/12/2021|1.56|1.56|3490000000|3490000000|87.360000610352|1|2021-11-02|15/09/2021|1.8|1.8|3480000000|3480000000|101.15000152588|1|2021-08-03|15/06/2021|1.52|1.52|3450000000|3450000000|107.11000061035|1|2021-05-04|15/03/2021|1.73|1.73|3320000000|3320000000|103.69999694824|1|2021-02-23|15/12/2020|1.63|1.63|3250000000|3250000000|103.80000305176|1|2020-11-02|15/09/2020|1.47|1.47|3240000000|3240000000|83|1
2025-04-06 10:34:57|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|EQH|USD|Financials|Investment Banking \u0026 Investment Services|United States|US29452E1010|8000||13.88B|13880000000|45.1|3055227|19.34|-56|43.1-47.91|50.21|307819522|1.39|14.56|12.76B|12760000000|3.82|0.96|2.13|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|65.7|11|77|55|34|4|31|-0.0647|0.092|-0.0836|-2.138|0.097|-3.3965|0.729|2025-07-30|15/06/2025||1.79||3980000000|45.099998474121|1|2025-04-29|15/03/2025||1.6||3930000000|45.099998474121|1|2025-02-05|15/12/2024|1.65|1.65|3620000000|3890000000|53.25|1|2024-11-04|15/09/2024|1.53|1.53|3080000000|3780000000|45.130001068115|1|2024-07-30|15/06/2024|1.43|1.4|3510000000|3710000000|42.900001525879|1|2024-04-30|15/03/2024|1.43|1.33|2230000000|3590000000|37.470001220703|1|2024-02-06|15/12/2023|1.34|1.16|2170000000|3560000000|32.659999847412|1|2023-10-31|15/09/2023|1.3|1.31|3620000000|3510000000|26.280000686646|1|2023-08-02|15/06/2023|1.17|1.17|2380000000|3420000000|28.950000762939|1|2023-05-03|15/03/2023|1.21|1.19|2360000000|3330000000|25|1|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000|32.470001220703|1|2022-11-02|15/09/2022|1.32|1.19|3000000000|3160000000|30.920000076294|1|2022-08-03|15/06/2022|1.31|1.31|5170000000|5170000000|27.510000228882|1|2022-05-09|15/03/2022|1.36|1.36|3940000000|3940000000|29.340000152588|1|2022-02-10|15/12/2021|1.54|1.54|3750000000|3750000000|36.220001220703|1|2021-11-03|15/09/2021|1.94|1.38|3620000000|3480000000|34.139999389648|1|2021-08-04|15/06/2021|1.71|1.37|3530000000|3480000000|31.239999771118|1|2021-05-05|15/03/2021|1.35|1.27|3350000000|3570000000|34.549999237061|1|2021-02-23|15/12/2020|1.65|1.21|3570000000|3420000000|29.35000038147|1|2020-11-04|15/09/2020|1.24|1.18|3310000000|3340000000|22.420000076294|1
2025-04-06 10:35:08|00821|39190|/equities/bunge|R1000VALUE|BG|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|CH1300646267|23000|Bunge Limited|9.81B|9810000000|73.2|1756337|-31.5|-114.92|72.56-76.5|78.2|133968048|0.68|9.07|53.11B|53110000000|8.09|2.72|3.72|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.43|11|100|74|49|4|46|-0.0036|-0.3256|-0.035|0.2483|-0.0068|10.6396|0.203|2025-07-30|15/06/2025||1.86||14870000000|73.199996948242|1|2025-04-23|15/03/2025||1.31||14020000000|73.199996948242|1|2025-02-05|15/12/2024|2.13|2.27|9910000000|13730000000|75.019996643066|1|2024-10-30|15/09/2024|2.29|2.14|12910000000|13340000000|87.839996337891|1|2024-07-31|15/06/2024|1.73|1.77|13240000000|14130000000|114.55999755859|1|2024-04-24|15/03/2024|3.04|2.54|13420000000|13960000000|109.62000274658|1|2024-02-07|15/12/2023|3.7|2.82|14940000000|15060000000|90.029998779297|1|2023-10-26|15/09/2023|2.99|2.47|14230000000|15570000000|102.18000030518|1|2023-08-02|15/06/2023|3.72|2.66|15050000000|16470000000|108.41999816895|1|2023-05-03|15/03/2023|3.26|3.27|15330000000|15510000000|91.150001525879|1|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000|98.959999084473|1|2022-10-26|15/09/2022|3.45|3.45|16760000000|16760000000|91.970001220703|1|2022-07-27|15/06/2022|2.97|2.97|17930000000|17930000000|95.330001831055|1|2022-04-27|15/03/2022|4.26|4.26|15880000000|15880000000|114.86000061035|1|2022-02-09|15/12/2021|3.49|3.49|16680000000|16680000000|100.95999908447|1|2021-10-27|15/09/2021|3.72|3.72|14120000000|14120000000|87.25|1|2021-07-28|15/06/2021|2.61|2.61|15390000000|15390000000|75.199996948242|1|2021-05-04|15/03/2021|3.13|3.13|12960000000|12960000000|85.830001831055|1|2021-02-10|15/12/2020|3.05|3.05|12610000000|12610000000|75.430000305176|1|2020-10-28|15/09/2020|2.47|2.47|10160000000|10160000000|55.689998626709|1
2025-04-06 10:35:18|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|MPW|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US58463J3041|118|Medical Properties Trust Inc|3.15B|3150000000|5.24|12505266|29.38|-6.55|5.045-5.58|5.78|600600000|1.37|-1.49|1.04B|1040000000|-4.02|0.32|6.11|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|5.5|11|9|3|48|4|45|0.0137|-0.5399|0.0126|0.0001|-0.0683|16.0829|11.3269|2025-08-06|15/06/2025||0.0181||234360000|5.2399997711182|1|2025-04-24|15/03/2025||0.0119||229610000|5.2399997711182|1|2025-02-27|15/12/2024|-0.69|-0.06|231840000|229680000|4.7699999809265|1|2024-11-07|15/09/2024|-1.34|0.06|255830000|254200000|4.5900001525879|1|2024-08-08|15/06/2024|-0.54|-0.54|266560000|266560000|4.5900001525879|1|2024-05-09|15/03/2024|-1.23|0.09|271320000|270860000|4.460000038147|1|2024-02-21|15/12/2023|0.18|0.15|-122380000|310940000|3.5999999046326|1|2023-10-26|15/09/2023|0.19|0.19|306580000|334140000|4.460000038147|1|2023-08-08|15/06/2023|-0.07|0.22|337400000|345000000|10.10000038147|1|2023-04-27|15/03/2023|0.37|0.23|350200000|346390000|7.9299998283386|1|2023-02-23|15/12/2022|0.43|0.27|380480000|366460000|12.199999809265|1|2022-10-27|15/09/2022|0.36|0.2914|352300000|383800000|10.85000038147|1|2022-08-03|15/06/2022|0.32|0.32|400230000|400230000|16.89999961853|1|2022-04-28|15/03/2022|1.05|1.05|409800000|409800000|17.659999847412|1|2022-02-03|15/12/2021|0.34|0.34|409330000|409330000|22.809999465942|1|2021-10-28|15/09/2021|0.29|0.29|390780000|390780000|21.299999237061|1|2021-07-29|15/06/2021|0.19|0.19|381790000|381790000|20.760000228882|1|2021-04-29|15/03/2021|0.28|0.28|362770000|362770000|22.5|1|2021-02-04|15/12/2020|0.2|0.2|333810000|333810000|21.870000839233|1|2020-10-29|15/09/2020|0.25|0.25|329460000|329460000|17.190000534058|1
2025-04-06 10:35:28|00823|24321|/equities/targa-resources-inc|R1000VALUE|TRGP|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US87612G1013|3370|Targa Resources Inc|35.16B|35160000000|161.19|1779292|38.99|-218.51|158.46-174.9|180.72|218106765|2.29|28.07|16.38B|16379999999.999998|5.77|3|1.86|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|217.85|23|259|157|48|4|45|0.0101|0.6786|0.0339|0.3338|0.031|4.402|1.3656|2025-07-31|15/06/2025||1.83||4860000000|161.19000244141|1|2025-05-01|15/03/2025||1.95||4930000000|161.19000244141|1|2025-02-20|15/12/2024|1.89|1.87|4410000000|4420000000|210.28999328613|1|2024-11-05|15/09/2024|1.56|1.56|3850000000|4310000000|169.19999694824|1|2024-08-01|15/06/2024|1.35|1.35|3560000000|4470000000|135.2799987793|1|2024-05-02|15/03/2024|1.27|1.31|4560000000|4300000000|112.41000366211|1|2024-02-15|15/12/2023|1.43|1.48|4240000000|3790000000|88.339996337891|1|2023-11-02|15/09/2023|1.17|1.21|3900000000|4550000000|84.150001525879|1|2023-08-03|15/06/2023|1.22|1.24|3400000000|4480000000|81.169998168945|1|2023-05-04|15/03/2023|1.4|1.43|4520000000|5060000000|71.389999389648|1|2023-02-22|15/12/2022|1.41|1.36|4550000000|5770000000|73.290000915527|1|2022-11-03|15/09/2022|0.84|0.84|5360000000|5360000000|67|1|2022-08-04|15/06/2022|1.61|1.61|6060000000|6060000000|67.599998474121|1|2022-05-05|15/03/2022|0.06|0.06|4960000000|4960000000|78.019996643066|1|2022-02-24|15/12/2021|-1.47|-1.45|5440000000|5440000000|61.139999389648|1|2021-11-04|15/09/2021|0.58|0.62|4460000000|4460000000|54.979999542236|1|2021-08-05|15/06/2021|0.15|0.15|3420000000|3420000000|41.409999847412|1|2021-05-06|15/03/2021|0.54|0.52|3630000000|3630000000|36.430000305176|1|2021-02-18|15/12/2020|0.00||2570000000|2570000000|30.989999771118|1|2020-11-05|15/09/2020|0.16|0.16|2120000000|2120000000|16.719999313354|1
2025-04-06 10:35:38|00824|20844|/equities/atmos-energy-corp|R1000VALUE|ATO|USD|Utilities|Natural Gas Utilities|United States|US0495601058|5260|Atmos Energy Corporation|23.46B|23460000000|147.81|920133|27.17|-157.62|147.07-156|155.29|158728197|0.71|21.03|4.18B|4179999999.9999995|7.03|3.48|2.35|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|153.03|13|165|137|48|4|45|0.0012|0.1328|-0.0312|0.5683|0.1875|27.6264|4.6798|2025-08-06|15/06/2025||1.19||811290000|147.80999755859|1|2025-05-07|15/03/2025||2.88||1630000000|147.80999755859|1|2025-02-04|15/12/2024|2.23|2.2|1350000000|1350000000|143.39999389648|1|2024-11-06|15/09/2024|0.86|0.8025|658000000|878390000|137.97999572754|1|2024-08-07|15/06/2024|1.08|1.05|825000000|816860000|127.51999664307|1|2024-05-08|15/03/2024|4.93|2.56|1760000000|1630000000|120.33999633789|1|2024-02-06|15/12/2023|2.08|2.08|1160000000|1160000000|111.7799987793|1|2023-11-08|15/09/2023|0.8|0.72|587640000|964480000|109.86000061035|1|2023-08-02|15/06/2023|0.94|1|662730000|983680000|121.05999755859|1|2023-05-03|15/03/2023|2.48|2.45|1540000000|1820000000|112.30000305176|1|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000|117.63999938965|1|2022-11-09|15/09/2022|0.51|0.44|722630000|588080000|104.63999938965|1|2022-08-03|15/06/2022|0.92|0.92|816430000|816430000|120.09999847412|1|2022-05-04|15/03/2022|2.37|2.37|1650000000|1650000000|112.61000061035|1|2022-02-08|15/12/2021|1.86|1.86|1010000000|1010000000|105.94000244141|1|2021-11-10|15/09/2021|0.37|0.37|568380000|568380000|93.139999389648|1|2021-08-04|15/06/2021|0.78|0.78|605550000|605550000|99.680000305176|1|2021-05-05|15/03/2021|2.3|2.3|1320000000|1320000000|103.55000305176|1|2021-02-02|15/12/2020|1.71|1.71|914480000|914480000|88.650001525879|1|2020-11-11|15/09/2020|0.53|0.53|474910000|474910000|102.44999694824|1
2025-04-06 10:35:47|00825|13569|/equities/first-solar-inc|R1000VALUE|FSLR|USD|Energy|Renewable Energy|United States|US3364331070|8100|First Solar Inc|13.78B|13780000000|128.69|2946885|-26.29|-306.77|125.36-134.87|136.23|107062105|1.52|10.62|4.21B|4210000000|12.07|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|240.88|40|304|145|48|4|45|0.0183|-0.1128|-0.0097|-0.1809|0.1427|3.1096|3.196|2025-07-24|15/06/2025||4.09||1270000000|128.69000244141|1|2025-04-29|15/03/2025||2.54||866190000|128.69000244141|1|2025-02-25|15/12/2024|3.65|4.83|1500000000|1490000000|152.91000366211|1|2024-10-29|15/09/2024|2.91|3.11|887670000|1070000000|205.0299987793|1|2024-07-30|15/06/2024|3.25|2.71|1010000000|951150000|220.39999389648|1|2024-05-01|15/03/2024|2.2|2|794110000|718190000|176.30000305176|1|2024-02-27|15/12/2023|3.25|3.15|1160000000|1310000000|144.58000183105|1|2023-10-31|15/09/2023|2.5|2.05|801000000|904110000|136.32000732422|1|2023-07-27|15/06/2023|1.59|1|811000000|722210000|197.41000366211|1|2023-04-27|15/03/2023|0.4|1.01|548000000|716790000|199.50999450684|1|2023-02-28|15/12/2022|-0.07|-0.17|1000000000|1000000000|166.11000061035|1|2022-10-27|15/09/2022|-0.46|-0.2|629000000|736040000|131.39999389648|1|2022-07-28|15/06/2022|0.52|0.52|620960000|620960000|76.76000213623|1|2022-04-28|15/03/2022|-0.41|-0.41|367000000|367000000|72.139999389648|1|2022-03-01|15/12/2021|1.23|1.23|907320000|907320000|75.290000915527|1|2021-11-04|15/09/2021|0.42|0.42|583500000|583500000|116.83000183105|1|2021-07-29|15/06/2021|0.77|0.77|629180000|629180000|83.480003356934|1|2021-04-29|15/03/2021|1.96|1.96|803370000|803370000|88.699996948242|1|2021-02-25|15/12/2020|1.08|1.08|609230000|609230000|88.029998779297|1|2020-10-27|15/09/2020|1.45|1.45|927570000|927570000|83.75|1
2025-04-06 10:36:02|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|QIA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|NL0015002CX3|5232|Qiagen NV|8.27B|8270000000|38.26|1253839|-7.05|-47.92|38.13-39.74|40.37|216115695|0.62|98.13|1.98B|1980000000|0.39|1.26|3.29|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.36|7|55.499|45.04|43|4|41|0.0069|0.0395|0.0015|0.05|0.0153|22.6395|4.8085|2025-05-05|15/03/2025||0.4912||464410000|38.259998321533|1|2025-02-05|15/12/2024|0.61|0.6|521000000|520850000|43.360000610352|1|2024-11-07|15/09/2024|0.5863|0.5433|501870000|491200000|43.860000610352|1|2024-07-31|15/06/2024|0.55|0.52|496000000|495490000|44.700000762939|1|2024-04-29|15/03/2024|0.46|0.44|459000000|453910000|41.639999389648|1|2024-02-06|15/12/2023|0.55|0.55|503000000|500770000|42.180000305176|1|2023-10-30|15/09/2023|0.5|0.48|470000000|469790000|36.130001068115|1|2023-08-08|15/06/2023|0.51|0.5|497000000|492590000|45.25|1|2023-05-03|15/03/2023|0.51|0.46|485000000|481440000|44.369998931885|1|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000|49.340000152588|1|2022-11-07|15/09/2022|0.53|0.45|500000000|481710000|42.700000762939|1|2022-07-26|15/06/2022|0.5408|0.53|515510000|515510000|47.430000305176|1|2022-04-26|15/03/2022|0.8483|0.82|628400000|628400000|45.200000762939|1|2022-02-08|15/12/2021|0.7847|0.76|582000000|582000000|50.049999237061|1|2021-11-03|15/09/2021|0.615|0.6|535000000|535000000|55.189998626709|1|2021-07-29|15/06/2021|0.7105|0.69|567300000|567300000|51.650001525879|1|2021-05-03|15/03/2021|0.6999|0.68|567200000|567200000|48.159999847412|1|2021-02-09|15/12/2020|0.7211|0.7|571200000|571200000|55.819999694824|1|2020-10-27|15/09/2020|0.615|0.6|483800000|483800000|49.290000915527|1|2020-08-04|15/06/2020|0.5832|0.57|443300000|443300000|48.959999084473|1
2025-04-06 10:36:14|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|NLY|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0357108390|191|Annaly Capital Management Inc|10.89B|10890000000|18.83|7914359|-2.08|-22.11|18.64-19.35|19.63|578357904|1.61|11.68|1.25B|1250000000|1.62|2.8|14.87|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.182|14|23|19|48|4|45|0.0012|0.0075|-0.2489|0.063|-0.5538|27.6713|10.3647|2025-07-23|15/06/2025||0.7019||456320000|18.829999923706|1|2025-04-23|15/03/2025||0.7003||449890000|18.829999923706|1|2025-01-29|15/12/2024|0.78|0.66|411880000|458480000|19.89999961853|1|2024-10-23|15/09/2024|0.66|0.67|120140000|464130000|19.639999389648|1|2024-07-24|15/06/2024|0.68|0.66|47990000|406100000|20.319999694824|1|2024-04-24|15/03/2024|0.64|0.6445|502800000|548050000|18.639999389648|1|2024-02-07|15/12/2023|0.68|0.65|-350600000|1012000000|18.909999847412|1|2023-10-25|15/09/2023|0.66|0.69|-516780000|963940000|15.670000076294|1|2023-07-26|15/06/2023|0.72|0.9378|218380000|415250000|20.579999923706|1|2023-04-26|15/03/2023|0.81|0.76|-787470000|816430000|18.979999542236|1|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|23.329999923706|1|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000|17.680000305176|1|2022-07-27|15/06/2022|0.3|0.2473|922780000|365880000|25.639999389648|1|2022-04-27|15/03/2022|0.28|0.2533|2100000000|419130000|25.319999694824|1|2022-02-09|15/12/2021|0.28|0.2678|387610000|388300000|30.319999694824|1|2021-10-27|15/09/2021|0.28|0.2663|378760000|329500000|34.759998321533|1|2021-07-28|15/06/2021|0.3|0.2714|324530000|421010000|33.880001068115|1|2021-04-28|15/03/2021|0.29|0.2635|702660000|501440000|35.639999389648|1|2021-02-10|15/12/2020|0.3|0.288|448070000|459590000|34.240001678467|1|2020-10-28|15/09/2020|0.32|0.2623|455280000|445060000|28.440000534058|1
2025-04-06 10:36:26|00828|940831|/equities/liberty-media-co|R1000VALUE|FWONK|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5312297550|0|Liberty Media Formula One Corp C|19.87B|19870000000|80.5|1313940|17.54|-102.33|79.84-85.07|86.71|249259511|0.88|-667|3.65B|3650000000|-0.13|||2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|105.98|12|125|80|44|4|41|0.0022|1.0798|18.5729|-0.6147|0.8424|24.5432|8.8241|2025-08-01|15/06/2025||0.5469||1240000000|80.5|1|2025-05-02|15/03/2025||-0.0906||437670000|80.5|1|2025-02-27|15/12/2024|-1|0.4106|1170000000|1380000000|94.940002441406|1|2024-11-07|15/09/2024|0.4772|0.4806|911000000|930710000|82.860000610352|1|2024-08-08|15/06/2024|0.1|0.1|988000000|1010000000|77.309997558594|1|2024-05-08|15/03/2024|0.32|0.3214|587000000|575880000|72.059997558594|1|2024-02-28|15/12/2023|0.25|0.2512|1230000000|1230000000|68.879997253418|1|2023-11-03|15/09/2023|0.4924|0.4906|887000000|887000000|65.690002441406|1|2023-08-04|15/06/2023|0.48|0.0513|724000000|742000000|72.831855773926|1|2023-05-05|15/03/2023|-0.4613|-0.4817|381000000|392840000|68.158950805664|1|2023-03-01|15/12/2022|1.54|0.09|754000000|741350000|65.588371276855|1|2022-11-04|15/09/2022|0.445|0.422|715000000|746180000|52.445571899414|1|2022-08-05|15/06/2022|0.46|0.2874|744000000|688900000|64.544677734375|1|2022-05-06|15/03/2022|-0.15|-0.1502|360000000|263110000|58.775375366211|1|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000|60.698474884033|1|2021-11-04|15/09/2021|-0.217|-0.2145|668000000|583880000|53.76180267334|1|2021-08-06|15/06/2021|0.24|0.262|501000000|501800000|45.719230651855|1|2021-05-07|15/03/2021|-0.195|-0.085|180000000|129800000|45.630001068115|1|2021-02-26|15/12/2020|0.18|-0.0415|485000000|600430000|44|1|2020-11-05|15/09/2020|-0.4|-0.382|597000000|671000000|38.630001068115|1
2025-04-06 10:36:35|00829|958243|/equities/sunrun-inc|R1000VALUE|RUN|USD|Energy|Renewable Energy|United States|US86771W1053|11058|Sunrun Inc|1.58B|1580000000|6.99|11558049|-40.91|-22.26|5.85-6.99|6.59|226209702|2.84|-0.54|2.04B|2040000000|-12.81|||2025-04-30 00:00:00|2025-04-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|14.73|27|38|7|41|4|38|-0.0004|-1.4719|0.0217|-1.9429|0.0622|-20.8355|4.0784|2025-07-30|15/06/2025||-0.2011||549060000|6.9899997711182|1|2025-04-30|15/03/2025||-0.3723||486090000|6.9899997711182|1|2025-02-27|15/12/2024|1.41|-0.27|518500000|544850000|8.3900003433228|1|2024-11-07|15/09/2024|-0.37|-0.09|537170000|565600000|11.89999961853|1|2024-08-06|15/06/2024|0.55|-0.33|523870000|519810000|16.530000686646|1|2024-05-08|15/03/2024|-0.4|-0.38|458190000|470250000|11.779999732971|1|2024-02-21|15/12/2023|-1.33|-0.21|516600000|532680000|15.890000343323|1|2023-11-01|15/09/2023|0.4|-0.12|563200000|581970000|9.6499996185303|1|2023-08-02|15/06/2023|0.25|-0.24|590190000|629350000|19.14999961853|1|2023-05-03|15/03/2023|-1.12|-0.16|589800000|520790000|19.430000305176|1|2023-02-22|15/12/2022|0.29|-0.01|609200000|590970000|23.89999961853|1|2022-11-02|15/09/2022|0.96|-0.06|631900000|560230000|22.565000534058|1|2022-08-03|15/06/2022|-0.06|-0.06|584580000|584580000|31.209999084473|1|2022-05-04|15/03/2022|-0.42|-0.42|495780000|495780000|22.940000534058|1|2022-02-17|15/12/2021|-0.19|-0.19|435230000|435230000|24.620000839233|1|2021-11-04|15/09/2021|0.11|-0.0497|438770000|413740000|58.310001373291|1|2021-08-05|15/06/2021|-0.2|-0.0755|401170000|366100000|52.810001373291|1|2021-05-05|15/03/2021|-0.12|-0.0522|334790000|322260000|43.400001525879|1|2021-02-25|15/12/2020|-0.88|0.0724|320410000|302370000|62.560001373291|1|2020-11-05|15/09/2020|0.28|0.0183|209760000|209380000|54|1
2025-04-06 10:36:47|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|BKIN|MXN|Basic Materials|Metals \u0026 Mining|Mexico|CA09214V1040|6100|Black Knight Inc|392.89M|392890000|5.23|14287693|-93.1|-5.23|5.23-5.23|5.23|304126688|0.49||1.51B|1510000000||||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|||||35|4|30|-0.1955|-2.2565|0.0037|0.0226|0.012|28.3957|13.3087|2025-05-09|15/03/2025||0.65||410000000|5.2300000190735|1|2025-03-31|15/12/2024||0.59||405480000|5.2300000190735|1|2024-11-29|15/09/2024||0.59||401000000|5.2300000190735|1|2024-08-01|15/06/2024||0.57||393080000|5.2300000190735|1|2024-05-06|15/03/2024||0.5633||389000000|75.76000213623|1|2024-03-07|15/12/2023||0.4704||374580000|75.76000213623|1|2023-11-03|15/09/2023||0.4729||370810000|75.76000213623|1|2023-08-03|15/06/2023|0.44|0.5|368200000|376550000|70|1|2023-05-04|15/03/2023|0.56|0.51|382200000|376100000|53.400001525879|1|2023-02-28|15/12/2022|0.52|0.58|383500000|392810000|60.849998474121|1|2022-11-03|15/09/2022|0.56|0.66|386700000|402950000|60.770000457764|1|2022-08-04|15/06/2022|0.65|0.6509|394500000|393960000|64.169998168945|1|2022-05-05|15/03/2022|0.63|-0.01|387200000|380280000|72.839996337891|1|2022-02-15|15/12/2021|0.66|0.6209|386200000|381080000|65.529998779297|1|2021-11-08|15/09/2021|0.6|0.5692|378000000|370450000|70.290000915527|1|2021-08-05|15/06/2021|0.57|0.5446|361300000|350460000|82.720001220703|1|2021-05-06|15/03/2021|0.56|0.5114|349700000|338270000|71.290000915527|1|2021-02-16|15/12/2020|0.6|0.555|342200000|336110000|87.400001525879|1|2020-11-09|15/09/2020|0.52|0.4947|312600000|299670000|94.389999389648|1|2020-08-10|15/06/2020|0.52|0.47|293300000|290330000|76.650001525879|1
2025-04-06 10:36:56|00831|16037|/equities/east-west-bancorp|R1000VALUE|EWBC|USD|Financials|Banking Services|United States|US27579R1041|3100||10.25B|10250000000|74.04|1141929|-1.82|-113.95|70.28-74.95|77.92|138439815|1.27|10.13|4.19B|4190000000.0000005|8.39|2.4|3.24|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|112.33|12|128|92|48|4|45|0.0156|0.0483|0.1082|0.0528|0.0326|12.3751|4.6031|2025-07-17|15/06/2025||2.17||689550000|74.040000915527|1|2025-04-22|15/03/2025||2.05||672610000|74.040000915527|1|2025-01-23|15/12/2024|2.1|2.11|675790000|658300000|102.75|1|2024-10-22|15/09/2024|2.14|2.06|657000000|642200000|89.080001831055|1|2024-07-23|15/06/2024|2.06|1.97|638000000|631630000|81.919998168945|1|2024-04-23|15/03/2024|2.08|1.97|644000000|637080000|74.470001220703|1|2024-01-23|15/12/2023|2.02|1.74|654740000|641330000|72.919998168945|1|2023-10-19|15/09/2023|2.02|2.02|648000000|643920000|51.479999542236|1|2023-07-20|15/06/2023|2.2|2.21|645000000|661100000|61.619998931885|1|2023-04-20|15/03/2023|2.32|2.2|660000000|673950000|55.689998626709|1|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000|68.900001525879|1|2022-10-20|15/09/2022|2.08|2.08|627360000|627360000|70.98999786377|1|2022-07-21|15/06/2022|1.81|1.81|551400000|551400000|71.160003662109|1|2022-04-21|15/03/2022|1.66|1.66|495360000|495360000|80.559997558594|1|2022-01-27|15/12/2021|1.52|1.52|477190000|477190000|83.639999389648|1|2021-10-21|15/09/2021|1.57|1.51|468820000|459240000|85.779998779297|1|2021-07-22|15/06/2021|1.57|1.39|444900000|430710000|70.339996337891|1|2021-04-22|15/03/2021|1.44|1.25|426560000|410300000|74.050003051758|1|2021-01-28|15/12/2020|1.15|1.02|416410000|383920000|58.919998168945|1|2020-10-22|15/09/2020|1.12|0.9463|373710000|395050000|38.340000152588|1
2025-04-06 10:37:09|00832|942360|/equities/amern-hms-4|R1000VALUE|AMH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US02665T3068|1730||13.13B|13130000000|35.47|2464141|-1.44|-41.41|35.42-37.06|37.18|370134696|0.79|32.54|1.73B|1730000000|1.08|1.2|3.38|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|39.85|23|44|37|44|4|41|0.0047|0.3387|0.0126|-0.6606|0.0359|-177.7498|8.8507|2025-07-31|15/06/2025||0.1583||452110000|35.470001220703|1|2025-05-01|15/03/2025||0.1599||456370000|35.470001220703|1|2025-02-20|15/12/2024|0.33|0.16|436600000|441810000|35.310001373291|1|2024-10-29|15/09/2024|0.2|0.15|445060000|443810000|38.240001678467|1|2024-08-01|15/06/2024|0.25|0.15|423490000|422180000|36.090000152588|1|2024-05-02|15/03/2024|0.3|0.15|423600000|421050000|35.930000305176|1|2024-02-22|15/12/2023|0.21|0.14|408700000|410870000|34.729999542236|1|2023-11-02|15/09/2023|0.2|0.12|421700000|415160000|32.919998168945|1|2023-07-27|15/06/2023|0.27|0.11|395500000|395220000|36.700000762939|1|2023-05-04|15/03/2023|0.32|0.11|397700000|394620000|33.259998321533|1|2023-02-23|15/12/2022|0.25|0.12|380900000|374850000|32.860000610352|1|2022-11-03|15/09/2022|0.14|0.12|391630000|379590000|31.569999694824|1|2022-08-04|15/06/2022|0.16|0.16|361880000|361880000|37.060001373291|1|2022-05-05|15/03/2022|0.16|0.16|356110000|356850000|38.299999237061|1|2022-02-24|15/12/2021|0.14|0.14|340300000|340240000|37.229999542236|1|2021-11-04|15/09/2021|0.11|0.11|339700000|340310000|41|1|2021-08-05|15/06/2021|0.06|0.06|313700000|313970000|41.770000457764|1|2021-05-06|15/03/2021|0.09|0.09|312570000|312570000|36.360000610352|1|2021-02-25|15/12/2020|0.09|0.09|299340000|299340000|31.700000762939|1|2020-11-05|15/09/2020|0.07|0.07|310810000|310810000|29.420000076294|1
2025-04-06 10:37:21|00833|21027|/equities/hubbell-inc-b|R1000VALUE|HUBB|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4435106079|17700|Hubbell Inc|16.93B|16930000000|315.94|675830|-24.25|-481.35|299.43-320.35|321.35|53573359|0.92|21.91|5.63B|5630000000|14.46|5.28|1.67|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|439.61|15|507|383|48|4|45|0.0079|0.0347|0.0006|0.0386|0.0125|20.3638|2.0867|2025-07-29|15/06/2025||4.7||1510000000|315.94000244141|1|2025-04-29|15/03/2025||3.73||1390000000|315.94000244141|1|2025-02-04|15/12/2024|4.1|4.01|1330000000|1410000000|408.73001098633|1|2024-10-29|15/09/2024|4.49|4.46|1440000000|1480000000|449.67001342773|1|2024-07-30|15/06/2024|4.37|4.24|1450000000|1480000000|366.89001464844|1|2024-04-30|15/03/2024|3.6|3.55|1400000000|1390000000|407.19000244141|1|2024-01-30|15/12/2023|3.69|3.58|1350000000|1320000000|332.55999755859|1|2023-10-31|15/09/2023|3.95|3.95|1380000000|1380000000|283.32998657227|1|2023-07-25|15/06/2023|4.07|3.7|1370000000|1370000000|333.7799987793|1|2023-04-25|15/03/2023|3.61|2.49|1290000000|1250000000|232.38999938965|1|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000|229.88999938965|1|2022-10-25|15/09/2022|3.08|3.08|1320000000|1320000000|223.21000671387|1|2022-07-26|15/06/2022|2.81|2.81|1260000000|1260000000|195.5299987793|1|2022-04-26|15/03/2022|2.12|2.12|1160000000|1160000000|189.33999633789|1|2022-02-03|15/12/2021|2.07|2.07|1100000000|1100000000|188.36000061035|1|2021-10-26|15/09/2021|2.24|2.24|1210000000|1210000000|190.24000549316|1|2021-07-27|15/06/2021|2.36|2.36|1190000000|1190000000|194.30999755859|1|2021-04-27|15/03/2021|1.72|1.72|1080000000|1080000000|190.47999572754|1|2021-02-02|15/12/2020|1.76|1.76|1040000000|1040000000|158.96000671387|1|2020-10-27|15/09/2020|2.3|2.3|1110000000|1110000000|149|1
2025-04-06 10:37:31|00834|39220|/equities/wr-berkley-corp|R1000VALUE|WRB|USD|Financials|Insurance|United States|US0844231029|8606|W. R. Berkley Corp|24.81B|24810000000|65.43|2004659|14.62|-76.38|65.24-69.67|70.29|379226056|0.64|14.94|13.64B|13640000000|4.39|0.32|0.49|2025-04-21 00:00:00|2025-04-21|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|66.07|18|80|52|48|4|45|0.0028|-0.0511|-0.0137|0.2561|0.0202|19.02|1.2649|2025-07-17|15/06/2025||1.05||3090000000|65.430000305176|1|2025-04-21|15/03/2025||1.05||3020000000|65.430000305176|1|2025-01-27|15/12/2024|1.13|0.99|3010000000|2980000000|57.520000457764|1|2024-10-21|15/09/2024|0.91|0.92|3400000000|2930000000|60.755889892578|1|2024-07-22|15/06/2024|1.04|0.92|3130000000|2930000000|50.893421173096|1|2024-04-23|15/03/2024|1.56|1.43|2760000000|2770000000|54.581085205078|1|2024-01-24|15/12/2023|1.45|1.38|2720000000|2700000000|50.230564117432|1|2023-10-23|15/09/2023|1.35|1.19|2640000000|2660000000|41.107845306396|1|2023-07-20|15/06/2023|1.14|1.12|3000000000|2570000000|39.083988189697|1|2023-04-20|15/03/2023|1|1.24|2900000000|2520000000|40.502178192139|1|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000|46.039558410645|1|2022-10-24|15/09/2022|0.6733|0.67|2440000000|2440000000|46.058246612549|1|2022-07-21|15/06/2022|0.7467|0.75|2360000000|2360000000|41.280265808105|1|2022-04-25|15/03/2022|0.7333|0.73|2250000000|2250000000|43.729999542236|1|2022-01-27|15/12/2021|0.68|0.68|2200000000|2200000000|35.330001831055|1|2021-10-21|15/09/2021|0.5867|0.945|2080000000|2030000000|33.229999542236|1|2021-07-22|15/06/2021|0.52|1|1970000000|1890000000|32.389999389648|1|2021-04-20|15/03/2021|0.48|0.81|1850000000|1840000000|33.959999084473|1|2021-01-26|15/12/2020|0.4089|0.7905|1810000000|1800000000|27.780000686646|1|2020-10-20|15/09/2020|0.2889|0.6443|1750000000|1750000000|25.739999771118|1
2025-04-06 10:37:41|00835|21198|/equities/cubesmart|R1000VALUE|CUBE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2296631094|3104|CubeSmart|9.01B|9010000000|39.54|1765167|-12.41|-55.14|39.34-41|41.09|227880222|0.9|23.07|1.07B|1070000000.0000001|1.73|2.08|5.26|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.67|16|50|44|48|4|45|0.0057|0.2107|0.012|0.1363|0.015|55.3209|11.7302|2025-07-31|15/06/2025||0.3849||269390000|39.540000915527|1|2025-04-24|15/03/2025||0.398||263400000|39.540000915527|1|2025-02-27|15/12/2024|0.45|0.46|231410000|265290000|42.310001373291|1|2024-10-31|15/09/2024|0.44|0.45|270890000|267490000|48.270000457764|1|2024-08-01|15/06/2024|0.41|0.42|266200000|259590000|47.580001831055|1|2024-04-25|15/03/2024|0.42|0.42|261410000|261410000|42.119998931885|1|2024-02-29|15/12/2023|0.5|0.5|265130000|265130000|42.849998474121|1|2023-11-02|15/09/2023|0.45|0.44|267880000|264660000|33.950000762939|1|2023-08-03|15/06/2023|0.66|0.42|261000000|262280000|42.709999084473|1|2023-04-27|15/03/2023|0.43|0.33|226730000|257230000|45.069999694824|1|2023-02-23|15/12/2022|0.36|0.3|200710000|252410000|43.770000457764|1|2022-10-27|15/09/2022|0.66|0.2808|201000000|244890000|39.169998168945|1|2022-08-04|15/06/2022|0.26|0.26|248660000|248660000|45.520000457764|1|2022-04-28|15/03/2022|0.17|0.17|238570000|238570000|51.029998779297|1|2022-02-24|15/12/2021|0.21|0.21|174800000|174800000|48.119998931885|1|2021-11-04|15/09/2021|0.43|0.43|212560000|212560000|55.189998626709|1|2021-07-29|15/06/2021|0.24|0.24|199250000|199250000|49.090000152588|1|2021-04-29|15/03/2021|0.21|0.21|153310000|153310000|41.279998779297|1|2021-02-25|15/12/2020|0.22|0.22|150430000|150430000|38.040000915527|1|2020-11-05|15/09/2020|0.24|0.24|172510000|172510000|34.209999084473|1
2025-04-06 10:37:51|00836|39258|/equities/service-corporation-international|R1000VALUE|SCI|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US8175651046|21319|Service Corporation International|11.12B|11120000000|77.08|1222255|6.33|-89.37|76.92-79.79|81.38|144212255|0.88|21.69|4.19B|4190000000.0000005|3.57|1.28|1.66|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|88.05|6|98|71.32|47|4|45|0.0158|0.0215|0.0075|0.0717|0.0144|21.0522|1.8487|2025-04-30|15/03/2025||0.925||1070000000|77.080001831055|1|2025-02-12|15/12/2024|1.06|1.07|1090000000|1080000000|77.349998474121|1|2024-10-30|15/09/2024|0.79|0.77|1010000000|1020000000|76.459999084473|1|2024-07-31|15/06/2024|0.79|0.87|1030000000|1030000000|80.01000213623|1|2024-05-01|15/03/2024|0.89|0.87|1050000000|1020000000|71.709999084473|1|2024-02-12|15/12/2023|0.93|0.91|1100000000|1020000000|67.23999786377|1|2023-11-01|15/09/2023|0.78|0.69|1000000000|978780000|54.419998168945|1|2023-08-01|15/06/2023|0.83|0.81|1010000000|986100000|66.650001525879|1|2023-05-01|15/03/2023|0.93|0.89|1030000000|1020000000|70.190002441406|1|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000|72.110000610352|1|2022-11-01|15/09/2022|0.68|0.5|977700000|896470000|60.610000610352|1|2022-08-02|15/06/2022|0.84|0.84|990860000|990860000|75.01000213623|1|2022-05-03|15/03/2022|1.34|1.34|1110000000|1110000000|64.930000305176|1|2022-02-14|15/12/2021|1.17|1.17|1040000000|1040000000|63.069999694824|1|2021-10-27|15/09/2021|1.16|1.16|1030000000|1030000000|63.950000762939|1|2021-07-28|15/06/2021|0.92|0.92|987500000|987500000|57.889999389648|1|2021-05-03|15/03/2021|1.32|1.32|1080000000|1080000000|53.439998626709|1|2021-02-15|15/12/2020|1.13|1.13|970270000|970270000|54.119998931885|1|2020-10-28|15/09/2020|0.79|0.79|918240000|918240000|43.599998474121|1|2020-07-29|15/06/2020|0.58|0.58|820040000|820040000|38.900001525879|1
2025-04-06 10:38:02|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|RS|USD|Basic Materials|Metals \u0026 Mining|United States|US7595091023|15900|Reliance Steel \u0026 Aluminum Co|14.03B|14030000000|264.78|465844|-22.13|-342.2|259.21-271.52|275.32|52972079|0.87|17|13.84B|13840000000|15.7|4.8|1.81|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|330.18|8|362|307.23|48|4|45|0.0194|0.1089|-0.0005|0.0715|0.0096|13.2964|0.5922|2025-07-24|15/06/2025||4.81||3690000000|264.7799987793|1|2025-04-24|15/03/2025||3.6||3440000000|264.7799987793|1|2025-02-19|15/12/2024|2.22|2.78|3130000000|3100000000|299.38000488281|1|2024-10-24|15/09/2024|3.64|3.67|3420000000|3380000000|282.63000488281|1|2024-07-25|15/06/2024|4.65|4.74|3640000000|3650000000|293.82000732422|1|2024-04-25|15/03/2024|5.3|5.55|3640000000|3760000000|313.55999755859|1|2024-02-15|15/12/2023|4.73|3.91|3340000000|3310000000|294.64999389648|1|2023-10-26|15/09/2023|5|5.02|3620000000|3610000000|247.16999816895|1|2023-07-27|15/06/2023|6.49|6.57|3880000000|3990000000|290.44000244141|1|2023-04-27|15/03/2023|6.37|5.76|3960000000|3930000000|240.32000732422|1|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000|233.44000244141|1|2022-10-27|15/09/2022|6.48|6.18|4250000000|4150000000|194.13000488281|1|2022-07-28|15/06/2022|9.15|9.15|4680000000|4680000000|186.7200012207|1|2022-04-28|15/03/2022|8.42|8.42|4490000000|4490000000|189.24000549316|1|2022-02-17|15/12/2021|6.83|6.83|3990000000|3990000000|168.19999694824|1|2021-10-28|15/09/2021|6.15|5.93|3850000000|3780000000|143.97999572754|1|2021-07-22|15/06/2021|5.06|4.89|3420000000|3170000000|150.83999633789|1|2021-04-22|15/03/2021|4.1|3.52|2840000000|2780000000|155.11999511719|1|2021-02-18|15/12/2020|2.01|2.02|2130000000|2180000000|125.43000030518|1|2020-10-22|15/09/2020|1.87|1.6|2090000000|2140000000|112|1
2025-04-06 10:38:12|00838|39140|/equities/lear|R1000VALUE|LEA|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US5218652049|173700|Lear Corporation|4.37B|4370000000|81.45|767870|-42.1|-144.11|77.23-81.75|82.34|53637383|1.45|8.99|23.31B|23310000000|9.02|3.08|3.78|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|120.91|16|174|95|48|4|45|-0.0023|0.0599|0.0066|-0.0689|0.0199|12.5291|0.3607|2025-08-05|15/06/2025||3.24||5710000000|81.449996948242|1|2025-05-06|15/03/2025||2.62||5470000000|81.449996948242|1|2025-02-06|15/12/2024|2.94|2.47|5700000000|5490000000|93.440002441406|1|2024-10-24|15/09/2024|2.89|2.61|5600000000|5550000000|104.95999908447|1|2024-07-25|15/06/2024|3.6|3.41|6000000000|6060000000|116.4700012207|1|2024-04-30|15/03/2024|3.18|3.03|5990000000|6000000000|137.22999572754|1|2024-02-06|15/12/2023|3.03|3.12|5800000000|5690000000|134.36000061035|1|2023-10-26|15/09/2023|2.87|2.61|5800000000|5600000000|129.67999267578|1|2023-08-01|15/06/2023|3.33|3.17|5990000000|5860000000|154.75999450684|1|2023-04-27|15/03/2023|2.78|2.5|5850000000|5530000000|130.9700012207|1|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000|149.46000671387|1|2022-11-01|15/09/2022|2.33|2.19|5200000000|5170000000|138.71000671387|1|2022-08-02|15/06/2022|1.79|1.79|5070000000|5070000000|151.36000061035|1|2022-05-03|15/03/2022|1.8|1.8|5210000000|5210000000|129.83999633789|1|2022-02-08|15/12/2021|1.22|1.22|4880000000|4880000000|170.50999450684|1|2021-11-02|15/09/2021|0.53|0.53|4270000000|4270000000|176.25999450684|1|2021-08-06|15/06/2021|2.45|2.45|4760000000|4760000000|169.39999389648|1|2021-05-07|15/03/2021|3.73|3.73|5350000000|5350000000|192.21000671387|1|2021-02-04|15/12/2020|3.66|3.66|5240000000|5240000000|160.21000671387|1|2020-10-30|15/09/2020|3.73|3.73|4900000000|4900000000|124.86000061035|1
2025-04-06 10:38:21|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|GLPI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US36467J1088|19|Gaming \u0026 Leisure Properties|13.16B|13160000000|47.89|1198600|6.05|-52.6|47.83-49.48|49.42|274832506|1.01|16.8|1.53B|1530000000|2.87|3.04|6.35|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|55.5|24|61|48|47|4|44|-0.0041|-0.001|0.0327|0.043|0.0347|20.4018|10.4725|2025-07-24|15/06/2025||0.7351||399610000|47.889999389648|1|2025-04-24|15/03/2025||0.7303||396270000|47.889999389648|1|2025-02-20|15/12/2024|0.79|0.73|389600000|391560000|48.990001678467|1|2024-10-24|15/09/2024|0.95|0.74|385300000|384850000|50.919998168945|1|2024-07-25|15/06/2024|0.77|0.72|380600000|377760000|48.560001373291|1|2024-04-25|15/03/2024|0.64|0.7|376000000|368360000|43.450000762939|1|2024-02-27|15/12/2023|0.78|0.69|369030000|361140000|44.459999084473|1|2023-10-26|15/09/2023|0.7|0.69|359600000|354160000|45.110000610352|1|2023-07-27|15/06/2023|0.59|0.67|356600000|354550000|49.209999084473|1|2023-04-27|15/03/2023|0.7|0.7|355200000|346840000|50.819999694824|1|2023-02-23|15/12/2022|0.75|0.63|336400000|334330000|52.56702041626|1|2022-10-27|15/09/2022|0.85|0.62|333800000|326480000|47.400901794434|1|2022-07-28|15/06/2022|0.61|0.61|326510000|326510000|51.571620941162|1|2022-04-28|15/03/2022|0.48|0.48|314970000|314970000|44.802909851074|1|2022-02-24|15/12/2021|0.5|0.5|298300000|298300000|43.990001678467|1|2021-10-28|15/09/2021|0.63|0.63|298700000|298700000|48.866588592529|1|2021-07-29|15/06/2021|0.59|0.59|317760000|317760000|47.294742584229|1|2021-04-29|15/03/2021|0.54|0.54|301540000|301540000|45.792530059814|1|2021-02-18|15/12/2020|0.74|0.74|300160000|300160000|43.932178497314|1|2020-10-27|15/09/2020|0.58|0.58|307550000|307550000|37.455421447754|1
2025-04-06 10:38:34|00840|6447|/equities/iac-interactivecorp|R1000VALUE|IAC|USD|Technology|Software \u0026 IT Services|United States|US44891N2080|8300|IAC/InterActiveCorp|2.95B|2950000000|35.47|1063669|-31.95|-58.29|35.26-37.11|36.76|83283336|1.31|-7.01|3.81B|3810000000|-6.49|8.09|22.81|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.43|14|100|44.5|47|4|45|-0.0008|-0.3973|0.012|-5.0882|0.0116|-3.0298|1.1011|2025-05-13|15/03/2025||-0.7302||809140000|35.470001220703|1|2025-02-11|15/12/2024|-2.39|0.16|989300000|936660000|41.369998931885|1|2024-11-11|15/09/2024|-2.93|-0.28|938700000|922620000|53.459999084473|1|2024-08-06|15/06/2024|-1.71|-0.66|949500000|942770000|45.119998931885|1|2024-05-07|15/03/2024|0.51|-1.29|929700000|934480000|55.75|1|2024-02-13|15/12/2023|3.7|-0.18|1060000000|1060000000|52.979999542236|1|2023-11-07|15/09/2023|-4.72|-0.64|1110000000|1110000000|44.290000915527|1|2023-08-08|15/06/2023|-1.07|-0.73|1110000000|1120000000|67.444999694824|1|2023-05-09|15/03/2023|4.57|-1|1080000000|1060000000|54.159999847412|1|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000|51.950000762939|1|2022-11-08|15/09/2022|-0.74|-0.57|1300000000|1330000000|45.919998168945|1|2022-08-09|15/06/2022|-10.02|-10.02|1360000000|1360000000|78.180000305176|1|2022-05-09|15/03/2022|-2.72|-2.72|1330000000|1330000000|77.160003662109|1|2022-02-15|15/12/2021|0.2|0.2|1160000000|1160000000|131.67999267578|1|2021-11-04|15/09/2021|0.65|0.65|924100000|924100000|153.33999633789|1|2021-08-04|15/06/2021|2.02|2.02|829550000|829550000|134.75999450684|1|2021-05-06|15/03/2021|2.3|2.3|875990000|875990000|154.89152526855|1|2021-02-03|15/12/2020|5.59|3.72|848820000|848820000|155.12437438965|1|2020-11-05|15/09/2020|2.04|1.36|788400000|788400000|87.142700195312|1|2020-08-10|15/06/2020|-1.13|-0.75|726360000|726360000|88.519996643066|1
2025-04-06 10:38:43|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|HRC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4314751029|10000||10.3B|10300000000|155.96|841066|0|-155.99|155.85-155.99|155.91|66050458|0.539|41.92|3.02B|3020000000|3.75|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|32|-0.0119|0.1045|0.037|0.0671|0.0231|18.8991|1.9731|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1|2021-07-30|15/06/2021|1.38|1.35|717700000|708280000|136.86000061035|1|2021-04-30|15/03/2021|1.73|1.43|762000000|732240000|115.30999755859|1|2021-02-05|15/12/2020|1.53|1.05|741100000|654400000|97.769996643066|1|2020-11-06|15/09/2020|1.17|1.07|705300000|696360000|88.26000213623|1|2020-07-31|15/06/2020|1.95|1.46|767500000|749390000|115.68000030518|1|2020-05-01|15/03/2020|1.28|1.15|723200000|701720000|112.48999786377|1|2020-01-24|15/12/2019|1.13|1.08|685000000|684010000|112.80999755859|1|2019-11-01|15/09/2019|1.69|1.65|782800000|759140000|104.69000244141|1|2019-08-02|15/06/2019|1.23|1.22|726800000|718080000|107.95999908447|1|2019-04-26|15/03/2019|1.14|1.11|714200000|705590000|97.129997253418|1|2019-01-25|15/12/2018|1.02|0.99|683500000|676520000|97.449996948242|1|2018-11-02|15/09/2018|1.63|1.51|759200000|750900000|86.779998779297|1|2018-07-27|15/06/2018|1.15|1.13|708600000|708410000|95.879997253418|1|2018-04-27|15/03/2018|1.05|1.02|710500000|707540000|88.019996643066|1|2018-01-26|15/12/2017|0.92|0.76|669700000|654120000|91.01000213623|1|2017-11-03|15/09/2017|1.32|1.28|738300000|731100000|80|1|2017-07-28|15/06/2017|0.91|0.91|689100000|693830000|79.699996948242|1|2017-04-28|15/03/2017|0.88|0.79|678900000|655100000|73.839996337891|1
2025-04-06 10:38:53|00842|29655|/equities/guidewire-software-inc|R1000VALUE|GWRE|USD|Technology|Software \u0026 IT Services|United States|US40171V1008|3507||14.62B|14620000000|174.25|1225720|50.81|-219.59|172.34-180.67|184.17|83880712|1.31|-817.49|1.08B|1080000000|-0.2|||2025-06-10 00:00:00|2025-06-10|strong_sell|neutral|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|210.92|17|250|135|47|4|45|0.0042|0.4691|0.0576|0.0031|0.0699|71.5384|11.1622|2025-06-10|15/04/2025||0.4146||279210000|174.25|1|2025-03-06|15/01/2025|0.51|0.52|289500000|285540000|197.41000366211|1|2024-12-05|15/10/2024|0.43|0.3|262900000|254000000|207.11999511719|1|2024-09-05|15/07/2024|0.62|0.5437|291520000|283840000|147.08000183105|1|2024-06-04|15/04/2024|0.26|0.13|240700000|231290000|109.68000030518|1|2024-03-07|15/01/2024|0.46|0.23|240900000|240940000|115.26000213623|1|2023-12-07|15/10/2023|0.00|-0.16|207400000|200880000|98.080001831055|1|2023-09-07|15/07/2023|0.74|0.38|270000000|261380000|85.680000305176|1|2023-06-01|15/04/2023|-0.08|-0.14|207500000|214360000|82.980003356934|1|2023-03-06|15/01/2023|-0.21|-0.02|232600000|223220000|73.180000305176|1|2022-12-06|15/10/2022|-0.12|-0.39|195300000|191820000|57.75|1|2022-09-06|15/07/2022|0.03|0.03|244600000|244600000|68.51000213623|1|2022-06-07|15/04/2022|-0.26|-0.26|197450000|197450000|79.480003356934|1|2022-03-08|15/01/2022|-0.06|-0.06|204630000|204630000|88.660003662109|1|2021-12-02|15/10/2021|-0.21|-0.2394|165930000|164740000|112.91999816895|1|2021-09-02|15/07/2021|0.37|0.2425|229440000|222380000|118.45999908447|1|2021-06-02|15/04/2021|-0.16|-0.2414|163970000|157770000|97.400001525879|1|2021-03-04|15/01/2021|0.11|-0.0117|180060000|170300000|109.66000366211|1|2020-12-08|15/10/2020|0.17|-0.0537|169800000|164650000|125.4700012207|1|2020-09-02|15/07/2020|0.83|0.45|243670000|208930000|117.51999664307|1
2025-04-06 10:39:04|00843|13961|/equities/aqua-america-inc.|R1000VALUE|WTRG|USD|Utilities|Water \u0026 Related Utilities|United States|US29670G1022|3291||10.88B|10880000000|39.56|1671486|10.41|-41.78|39.23-41.65|40.64|274922770|0.79|18.02|2.09B|2089999999.9999998|2.17|1.3|3.29|2025-05-01 00:00:00|2025-05-01|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|45.11|11|56|41|47|4|45|-0.0088|0.0473|-0.0238|0.1246|0.0445|26.7096|8.8462|2025-05-01|15/03/2025||0.8089||690000000|39.560001373291|1|2025-02-26|15/12/2024|0.67|0.665|604380000|609430000|38.009998321533|1|2024-11-04|15/09/2024|0.25|0.24|435260000|416950000|38.240001678467|1|2024-08-05|15/06/2024|0.28|0.32|434400000|444700000|41.490001678467|1|2024-05-02|15/03/2024|0.97|0.77|612070000|759500000|37.209999084473|1|2024-02-22|15/12/2023|0.5|0.51|479420000|708500000|36.360000610352|1|2023-11-06|15/09/2023|0.3|0.29|411260000|455270000|35.819999694824|1|2023-08-07|15/06/2023|0.34|0.34|436700000|468970000|40.659999847412|1|2023-05-08|15/03/2023|0.72|0.73|726450000|696770000|43.069999694824|1|2023-02-27|15/12/2022|0.44|0.41|705400000|565870000|44.400001525879|1|2022-11-07|15/09/2022|0.26|0.22|434600000|389480000|44.209999084473|1|2022-08-03|15/06/2022|0.31|0.31|448760000|448760000|51.590000152588|1|2022-05-09|15/03/2022|0.76|0.76|699280000|699280000|44.610000610352|1|2022-02-23|15/12/2021|0.44|0.44|535690000|535690000|45.400001525879|1|2021-11-01|15/09/2021|0.19|0.208|361860000|366950000|47.069999694824|1|2021-08-04|15/06/2021|0.32|0.2502|397030000|399860000|49.650001525879|1|2021-05-05|15/03/2021|0.72|0.66|583570000|656920000|46.930000305176|1|2021-02-24|15/12/2020|0.46|0.4499|474000000|558300000|44.770000457764|1|2020-11-03|15/09/2020|0.23|0.2201|348650000|346570000|41.830001831055|1|2020-08-05|15/06/2020|0.29|0.23|384470000|371240000|45.090000152588|1
2025-04-06 10:39:15|00844|39165|/equities/lennox-international|R1000VALUE|LII|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5261071071|14200|Lennox International Inc|18.9B|18900000000|531.3|424841|10.63|-682.5|520.79-555.87|546.82|35579664|1.1|23.8|5.34B|5340000000|22.67|4.6|0.87|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|603.89|21|750|430|49|4|46|0.004|0.0359|0.0076|0.3457|0.0282|26.6646|2.0493|2025-07-28|15/06/2025||7.13||1500000000|531.29998779297|1|2025-04-28|15/03/2025||3.2||1010000000|531.29998779297|1|2025-01-29|15/12/2024|5.6|4.15|1300000000|1230000000|662.59002685547|1|2024-10-23|15/09/2024|6.68|6.01|1500000000|1420000000|594.36999511719|1|2024-07-24|15/06/2024|6.83|6.56|1450000000|1470000000|569.21002197266|1|2024-04-24|15/03/2024|3.47|3.17|1050000000|1050000000|476.66000366211|1|2024-01-31|15/12/2023|3.63|3.48|1200000000|1140000000|447.75|1|2023-10-26|15/09/2023|5.37|4.69|1370000000|1280000000|339.29998779297|1|2023-07-27|15/06/2023|6.15|5.2|1410000000|1370000000|335.98999023438|1|2023-04-27|15/03/2023|2.83|2.44|1050000000|1030000000|257.07000732422|1|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000|245.16999816895|1|2022-10-27|15/09/2022|4.1|4.09|1240000000|1220000000|234.16999816895|1|2022-07-28|15/06/2022|5|5|1370000000|1370000000|227.05999755859|1|2022-04-25|15/03/2022|2.36|2.36|1010000000|1010000000|246.83999633789|1|2022-02-01|15/12/2021|2.35|2.35|964800000|964800000|283.61999511719|1|2021-10-25|15/09/2021|3.4|3.4|1060000000|1060000000|312.17999267578|1|2021-07-26|15/06/2021|4.57|4.57|1240000000|1240000000|320.60998535156|1|2021-04-26|15/03/2021|2.27|2.27|930500000|930500000|334.45999145508|1|2021-02-02|15/12/2020|2.89|2.89|914000000|914000000|283.11999511719|1|2020-10-19|15/09/2020|3.53|3.53|1060000000|1060000000|288.2200012207|1
2025-04-06 10:39:26|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|LSI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US53223X1072|2508||11.52B|11520000000|133.1|761701|0|-139.2|132.94-139.2|134.12|86553893|0.689|32.09|1.11B|1110000000|4.18|3.6|2.7|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|buy|strong_buy|||||41|4|38|0.0023|0.1316|0.0411|-0.0309|0.0246|15.6721|11.5579|2023-11-01|15/09/2023||1.2||281810000|133.10000610352|1|2023-08-02|15/06/2023||1.14||280450000|133.10000610352|1|2023-05-02|15/03/2023|1.46|1.04|273600000|270500000|134.46000671387|1|2023-02-23|15/12/2022|1.1|1.07|274680000|269370000|121.69000244141|1|2022-11-02|15/09/2022|1.16|1.08|272950000|263360000|110.26999664307|1|2022-08-03|15/06/2022|1.09|0.9964|257050000|246600000|122.33000183105|1|2022-05-04|15/03/2022|0.88|0.9032|233490000|230010000|129.11000061035|1|2022-02-24|15/12/2021|0.9|0.8295|221160000|218570000|126.01000213623|1|2021-11-02|15/09/2021|0.89|0.8233|208260000|198650000|133.19000244141|1|2021-08-03|15/06/2021|0.74|0.7133|187260000|179370000|117.80000305176|1|2021-05-04|15/03/2021|0.63|0.57|171890000|164240000|94.330001831055|1|2021-02-22|15/12/2020|0.57|0.5417|166510000|161410000|82.949996948242|1|2020-11-05|15/09/2020|0.52|0.87|156310000|150560000|77.166702270508|1|2020-08-06|15/06/2020|0.78|0.8|147010000|146010000|66.546699523926|1|2020-05-07|15/03/2020|0.78|0.83|146940000|146230000|55.790000915527|1|2020-02-19|15/12/2019|0.93|0.83|147550000|146220000|79.330001831055|1|2019-10-30|15/09/2019|2.99|1.03|145630000|146320000|69.269996643066|1|2019-07-31|15/06/2019|0.87|0.86|145030000|142960000|64.860000610352|1|2019-05-01|15/03/2019|0.74|0.85|136520000|137020000|63.529998779297|1|2019-02-25|15/12/2018|1.98|0.78|138270000|139490000|64.889999389648|1
2025-04-06 10:39:37|00846|40058|/equities/cyrusone-inc|R1000VALUE|CONE|USD|||United States|US23283R1005|456||11.71B|11710000000|90.36|2797639|0|-90.36|90.3-90.36|90.36|129563290|0.421|435.91|1.21B|1210000000|0.21|2.08|2.3|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|33|-0.0028|-1.9921|0.0459|0.1944|0.0339|22.0377|9.8636|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1|2022-02-16|15/12/2021|-0.06|0.013|318400000|304560000|89.889999389648|1|2021-10-27|15/09/2021|0.05|0.0093|304100000|290570000|81.459999084473|1|2021-07-28|15/06/2021|0.06|0.0385|284600000|275780000|73.720001220703|1|2021-04-28|15/03/2021|0.15|0.0519|298600000|271410000|73.120002746582|1|2021-02-17|15/12/2020|0.15|-0.0277|268400000|264780000|70.830001831055|1|2020-10-28|15/09/2020|-0.32|-0.0152|262800000|261400000|74.330001831055|1|2020-07-29|15/06/2020|0.39|0.04|256400000|251540000|80.519996643066|1|2020-04-29|15/03/2020|0.13|0.12|245900000|248830000|74.599998474121|1|2020-02-19|15/12/2019|-0.46|0.01|253900000|248240000|66.930000305176|1|2019-10-30|15/09/2019|0.11|-0.03|250900000|247810000|74.029998779297|1|2019-07-31|15/06/2019|-0.08|-0.11|251500000|238240000|55.860000610352|1|2019-05-01|15/03/2019|0.82|-0.08|225000000|231460000|55.689998626709|1|2019-02-20|15/12/2018|-1|0.00|221300000|223470000|57.650001525879|1|2018-10-30|15/09/2018|-0.43|0.02|206600000|209290000|55.159999847412|1|2018-08-01|15/06/2018|1.06|0.03|196900000|199080000|61.919998168945|1|2018-05-02|15/03/2018|0.45|0.04|196600000|186380000|53.900001525879|1|2018-02-21|15/12/2017|0.03|0.05|180500000|183300000|50.369998931885|1|2017-10-30|15/09/2017|-0.61|0.03|175300000|177410000|60.180000305176|1
2025-04-06 10:39:47|00847|7972|/equities/cleveland-cliffs|R1000VALUE|CLF|USD|Basic Materials|Metals \u0026 Mining|United States|US1858991011|30000|Cleveland-Cliffs Inc|3.44B|3440000000|6.96|19929177|-68.72|-22.67|6.17-7.01|7.26|494481275|1.95|-6.73|19.18B|19180000000|-1.57|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.78|11|20|8|48|4|45|0.0024|-0.7424|0.0497|-1.302|0.1601|0.4862|1.26|2025-07-18|15/06/2025||-0.1111||5150000000|6.960000038147|1|2025-04-18|15/03/2025||-0.6693||4680000000|6.960000038147|1|2025-02-24|15/12/2024|-0.68|-0.46|4300000000|4540000000|11.35000038147|1|2024-11-04|15/09/2024|-0.33|-0.3|4570000000|4740000000|13.270000457764|1|2024-07-22|15/06/2024|0.11|-0.01|5100000000|5210000000|15.170000076294|1|2024-04-22|15/03/2024|0.18|0.22|5200000000|5350000000|20.809999465942|1|2024-01-29|15/12/2023|-0.05|-0.02|5110000000|5160000000|18.420000076294|1|2023-10-23|15/09/2023|0.54|0.44|5600000000|5580000000|14.590000152588|1|2023-07-24|15/06/2023|0.67|0.71|6000000000|5810000000|15.989999771118|1|2023-04-24|15/03/2023|-0.11|-0.2|5300000000|5210000000|15.880000114441|1|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000|19.940000534058|1|2022-10-25|15/09/2022|0.29|0.29|5650000000|5650000000|15.529999732971|1|2022-07-22|15/06/2022|1.27|1.27|6340000000|6340000000|17.139999389648|1|2022-04-22|15/03/2022|1.5|1.5|5960000000|5960000000|29.579999923706|1|2022-02-11|15/12/2021|1.69|1.69|5350000000|5350000000|20.950000762939|1|2021-10-22|15/09/2021|2.33|2.22|6000000000|5640000000|21.159999847412|1|2021-07-22|15/06/2021|1.46|1.5|5050000000|4970000000|21.180000305176|1|2021-04-22|15/03/2021|0.07|0.3524|4050000000|4220000000|17.049999237061|1|2021-02-25|15/12/2020|0.14|0.1987|2260000000|2340000000|16.89999961853|1|2020-10-23|15/09/2020|-0.02|-0.0976|1650000000|1600000000|8.2700004577637|1
2025-04-06 10:39:53|00848|994014|/equities/athene-holding-ltd|R1000VALUE|ATH|USD|||United States|BMG0684D1074|1983||16.01B|16010000000.000002|83.33|1136157|0|-84.32|82.17-84.32|83.91|192141537|2.22|4.61|20.69B|20690000000|16.09|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|20|0.0167|0.3152|0.1635|-0.1917|0.12|6.109|1.912|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1|2021-11-03|15/09/2021|2.73|2.1|1670000000|1590000000|86.660003662109|1|2021-08-05|15/06/2021|5.04|3.49|1730000000|1840000000|66.470001220703|1|2021-05-07|15/03/2021|3.8|2.14|4390000000|1630000000|61.900001525879|1|2021-02-17|15/12/2020|2.85|2.25|1610000000|1560000000|45.869998931885|1|2020-11-03|15/09/2020|1.53|1.1|1530000000|1390000000|32.419998168945|1|2020-08-05|15/06/2020|2.49|1.94|1040000000|1190000000|32.610000610352|1|2020-05-08|15/03/2020|-0.6|-0.18|1150000000|931030000|24.860000610352|1|2020-02-18|15/12/2019|2.21|1.68|1340000000|1290000000|48.279998779297|1|2019-11-05|15/09/2019|1.34|1.78|1290000000|1320000000|44.939998626709|1|2019-08-05|15/06/2019|1.95|1.82|1350000000|1290000000|38.590000152588|1|2019-05-07|15/03/2019|1.5|1.72|1200000000|1260000000|45.849998474121|1|2019-02-25|15/12/2018|1.23|1.2|1200000000|1160000000|44.729999542236|1|2018-10-31|15/09/2018|1.95|1.74|1130000000|1150000000|45.159999847412|1|2018-08-02|15/06/2018|1.48|1.27|1010000000|962860000|46.209999084473|1|2018-05-03|15/03/2018|1.21|1.24|893000000|911170000|48.490001678467|1|2018-02-21|15/12/2017|1.69|1.29|861000000|860300000|48.450000762939|1|2017-11-06|15/09/2017|1.18|1.17|863000000|845320000|47.569999694824|1|2017-08-09|15/06/2017|1.43|1.08|885000000|795890000|50.409999847412|1
2025-04-06 10:40:04|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|TW|USD|Financials|Investment Banking \u0026 Investment Services|United States|US8926721064|1412|Tradeweb Markets Inc|27.83B|27830000000|130.6|1130504|27.54|-152.65|130.31-146|149.02|213097155|1|56.41|1.72B|1720000000|2.35|0.48|0.37|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|148.93|16|212|107|31|4|28|-0.134|0.0197|0.0034|0.1702|0.0426|49.1657|13.7043|2025-07-30|15/06/2025||0.8308||497560000|130.60000610352|1|2025-04-30|15/03/2025||0.8481||507720000|130.60000610352|1|2025-02-06|15/12/2024|0.76|0.75|463300000|464820000|125.18000030518|1|2024-10-30|15/09/2024|0.75|0.75|448900000|448150000|131.44999694824|1|2024-07-25|15/06/2024|0.7|0.69|405000000|403830000|108.09999847412|1|2024-04-25|15/03/2024|0.71|0.71|408700000|410030000|102.95999908447|1|2024-02-06|15/12/2023|0.64|0.62|370000000|367230000|97.370002746582|1|2023-10-26|15/09/2023|0.55|0.54|328360000|324610000|83.389999389648|1|2023-07-27|15/06/2023|0.52|0.51|310600000|309480000|74.629997253418|1|2023-04-27|15/03/2023|0.54|0.53|329250000|327910000|69.73999786377|1|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000|75.599998474121|1|2022-10-27|15/09/2022|0.45|0.43|287100000|286910000|53.75|1|2022-08-03|15/06/2022|0.47|0.47|297140000|297140000|69.790000915527|1|2022-04-28|15/03/2022|0.48|0.48|311490000|311490000|77.800003051758|1|2022-02-03|15/12/2021|0.42|0.42|276880000|276880000|84.099998474121|1|2021-10-28|15/09/2021|0.39|0.3902|265330000|264000000|87.080001831055|1|2021-07-29|15/06/2021|0.39|0.3924|260840000|260370000|87.180000305176|1|2021-04-29|15/03/2021|0.43|0.4258|273400000|272530000|79.5|1|2021-02-04|15/12/2020|0.34|0.3357|233080000|229400000|64.379997253418|1|2020-10-28|15/09/2020|0.3|0.2914|212870000|211380000|59.75|1
2025-04-06 10:40:15|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|CLVT|USD|Industrials|Professional \u0026 Commercial Services|United States|JE00BJJN4441|12000||2.35B|2350000000|3.4|5835530|-53.87|-7.67|3.37-3.61|3.66|691638374|1.17|-5.03|2.56B|2560000000|-0.96|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.89|10|8|4|48|4|45|-0.0528|-1.896|-0.0041|2.7056|0.0673|24.7022|13.0727|2025-07-31|15/06/2025||0.1768||599730000|3.4000000953674|1|2025-04-29|15/03/2025||0.1193||577450000|3.4000000953674|1|2025-02-19|15/12/2024|0.21|0.2|663000000|670960000|4.8299999237061|1|2024-11-06|15/09/2024|0.19|0.19|622200000|640490000|6.5900001525879|1|2024-08-06|15/06/2024|0.2|0.18|650300000|651940000|6.1500000953674|1|2024-05-08|15/03/2024|0.14|0.14|621200000|614850000|6.9499998092651|1|2024-02-27|15/12/2023|0.23|0.21|683700000|684590000|8.9399995803833|1|2023-11-07|15/09/2023|0.21|0.21|647200000|647200000|6.7600002288818|1|2023-08-01|15/06/2023|0.72|0.19|198200000|673970000|9.5100002288818|1|2023-05-09|15/03/2023|0.18|0.15|629100000|623250000|7.5700001716614|1|2023-03-01|15/12/2022|0.22|0.18|675300000|650040000|10.130000114441|1|2022-11-08|15/09/2022|0.2|0.18|635700000|644710000|9.9399995803833|1|2022-08-09|15/06/2022|0.22|0.22|686600000|686600000|14.460000038147|1|2022-05-09|15/03/2022|0.21|0.21|662200000|662200000|14.64999961853|1|2022-03-10|15/12/2021|0.23|0.23|560700000|560700000|12.989999771118|1|2021-10-28|15/09/2021|0.16|0.16|442120000|442120000|22.180000305176|1|2021-07-29|15/06/2021|0.17|0.17|447000000|447000000|24.14999961853|1|2021-04-29|15/03/2021|0.14|0.14|431500000|431500000|26.739999771118|1|2021-02-25|15/12/2020|0.22|0.22|471300000|471300000|28.090000152588|1|2020-10-29|15/09/2020|0.14|0.14|286500000|286500000|29.89999961853|1
2025-04-06 10:40:28|00851|24357|/equities/watsco-inc|R1000VALUE|WSO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9426222009|7258|Watsco Inc|18.22B|18220000000|478.04|272153|7.63|-571.42|464.35-485.92|492.52|37779113|0.91|37.05|7.62B|7620000000|13.34|12|2.51|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|485.47|16|560|330|48|4|45|0.0036|-0.0086|0.0215|0.2359|0.0444|32.2373|1.5093|2025-08-05|15/06/2025||4.91||2280000000|478.04000854492|1|2025-04-17|15/03/2025||2.26||1660000000|478.04000854492|1|2025-02-18|15/12/2024|2.37|2.18|1750000000|1660000000|483.69000244141|1|2024-10-23|15/09/2024|4.22|4.72|2160000000|2240000000|484.76998901367|1|2024-07-30|15/06/2024|4.49|4.68|2140000000|2190000000|503.67001342773|1|2024-04-24|15/03/2024|2.17|2.3|1560000000|1600000000|413.57000732422|1|2024-02-13|15/12/2023|2.06|2.42|1600000000|1650000000|410.39999389648|1|2023-10-19|15/09/2023|4.35|4.22|2130000000|2040000000|368.17001342773|1|2023-08-01|15/06/2023|4.42|4.93|2000000000|2190000000|378.19000244141|1|2023-04-20|15/03/2023|2.83|2.3|1550000000|1520000000|316.57998657227|1|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000|307.61999511719|1|2022-10-20|15/09/2022|4.03|4.03|2040000000|2040000000|246.38000488281|1|2022-07-26|15/06/2022|4.93|4.93|2130000000|2130000000|252.96000671387|1|2022-04-21|15/03/2022|2.9|2.9|1520000000|1520000000|286.57998657227|1|2022-02-10|15/12/2021|2.02|2.02|1510000000|1510000000|276.17001342773|1|2021-10-20|15/09/2021|3.62|3.62|1780000000|1780000000|286.5299987793|1|2021-07-22|15/06/2021|3.71|3.71|1850000000|1850000000|281.5299987793|1|2021-04-22|15/03/2021|1.39|1.39|1140000000|1140000000|284.98001098633|1|2021-02-11|15/12/2020|1.14|1.14|1150000000|1150000000|251.69000244141|1|2020-10-22|15/09/2020|2.76|2.76|1540000000|1540000000|227.57000732422|1
2025-04-06 10:40:40|00852|39217|/equities/american-financial-group|R1000VALUE|AFG|USD|Financials|Insurance|United States|US0259321042|8700|American Financial Group Inc|10.23B|10230000000|121.81|558263|-5.44|-150.19|120.5-127.81|130.28|83982106|0.81|1.62|8.01B|8010000000|10.57|3.2|2.63|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|136.4|6|145|124|48|4|45|0.0036|0.0929|0.0481|0.0687|0.0263|10.7307|1.382|2025-07-30|15/06/2025||2.53||1740000000|121.80999755859|1|2025-05-06|15/03/2025||2.09||1700000000|121.80999755859|1|2025-02-04|15/12/2024|3.12|3.1|2150000000|1780000000|136.69999694824|1|2024-11-05|15/09/2024|2.31|2.47|2060000000|1800000000|123.2381439209|1|2024-08-06|15/06/2024|2.49|2.45|1900000000|1720000000|119.9144744873|1|2024-05-01|15/03/2024|2.76|2.7|1910000000|1720000000|124.15166473389|1|2024-02-06|15/12/2023|2.84|2.91|2080000000|1670000000|112.89747619629|1|2023-11-01|15/09/2023|2.09|2.47|2160000000|1650000000|102.67694854736|1|2023-08-02|15/06/2023|2.38|2.78|1840000000|1610000000|114.60083770752|1|2023-05-02|15/03/2023|2.89|2.89|1440000000|1440000000|115.56789398193|1|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000|130.01846313477|1|2022-11-02|15/09/2022|2.24|2.24|1770000000|1770000000|130.48565673828|1|2022-08-03|15/06/2022|2.85|2.85|1390000000|1390000000|120.45693206787|1|2022-05-04|15/03/2022|3.56|3.56|1310000000|1300000000|141.71000671387|1|2022-02-09|15/12/2021|4.12|4.12|1450000000|1450000000|133.38000488281|1|2021-11-02|15/09/2021|2.71|1.86|1530000000|1340000000|135.92999267578|1|2021-08-03|15/06/2021|2.39|1.67|1250000000|1280000000|126.31999969482|1|2021-05-04|15/03/2021|2.38|1.64|1170000000|1170000000|111.66000366211|1|2021-02-03|15/12/2020|3.09|2.13|1300000000|1240000000|84.120002746582|1|2020-10-28|15/09/2020|2.45|1.76|1340000000|1690000000|65.089996337891|1
2025-04-06 10:40:48|00853|254|/equities/alcoa|R1000VALUE|AA|USD|Basic Materials|Metals \u0026 Mining|United States|US0138721065|13900|Alcoa Corp|6.42B|6420000000|24.81|5221967|-32.01|-47.77|23.62-26.54|27.33|258885457|2.55|94.46|11.9B|11900000000|0.26|0.4|1.61|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.81|14|58|40|36|4|33|-0.0196|0.7105|0.0294|3.2354|-0.0017|-19.5076|0.7948|2025-07-16|15/06/2025||0.875||3320000000|24.809999465942|1|2025-04-16|15/03/2025||1.58||3500000000|24.809999465942|1|2025-01-22|15/12/2024|1.04|0.93|3490000000|3290000000|38.610000610352|1|2024-10-16|15/09/2024|0.57|0.28|2900000000|2970000000|41.299999237061|1|2024-07-17|15/06/2024|0.16|0.06|2910000000|2850000000|38.659999847412|1|2024-04-17|15/03/2024|-0.81|-0.62|2600000000|2560000000|36.090000152588|1|2024-01-17|15/12/2023|-0.56|-0.84|2600000000|2600000000|27.870000839233|1|2023-10-18|15/09/2023|-1.14|-1.05|2600000000|2580000000|27.770000457764|1|2023-07-19|15/06/2023|-0.35|-0.52|2680000000|2670000000|35.040000915527|1|2023-04-19|15/03/2023|-0.23|0.11|2670000000|2780000000|42.150001525879|1|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000|54.860000610352|1|2022-10-19|15/09/2022|-0.33|-0.33|2850000000|2850000000|39.709999084473|1|2022-07-20|15/06/2022|2.67|2.67|3640000000|3640000000|44.900001525879|1|2022-04-20|15/03/2022|3.06|3.06|3290000000|3290000000|86.580001831055|1|2022-01-19|15/12/2021|2.5|2.5|3340000000|3340000000|60.049999237061|1|2021-10-14|15/09/2021|2.05|2.05|3110000000|3110000000|48.400001525879|1|2021-07-15|15/06/2021|1.49|1.49|2830000000|2830000000|35.139999389648|1|2021-04-15|15/03/2021|0.79|0.79|2870000000|2870000000|33.389999389648|1|2021-01-20|15/12/2020|0.26|0.26|2390000000|2390000000|23.090000152588|1|2020-10-14|15/09/2020|-1.17|-1.17|2370000000|2370000000|12.720000267029|1
2025-04-06 10:40:58|00854|41235|/equities/rexford-inl-rty|R1000VALUE|REXR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US76169C1009|271|Rexford Inl Rty|7.89B|7890000000|34.68|2261577|-28.66|-52.61|33.8-35.53|35.87|227548150|0.97|29.32|936.41M|936410000|1.2|1.72|4.96|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.47|17|55|38|48|4|45|0.002|0.4791|0.083|0.4344|0.057|99.6383|33.2151|2025-07-16|15/06/2025||0.286||249420000|34.680000305176|1|2025-04-16|15/03/2025||0.2721||244360000|34.680000305176|1|2025-02-05|15/12/2024|0.27|0.27|242900000|242610000|40.779998779297|1|2024-10-16|15/09/2024|0.3|0.28|241840000|235810000|47.75|1|2024-07-17|15/06/2024|0.37|0.27|237570000|227700000|49.689998626709|1|2024-04-17|15/03/2024|0.27|0.27|214100000|213010000|44.659999847412|1|2024-02-06|15/12/2023|0.29|0.27|210430000|211550000|52.310001373291|1|2023-10-18|15/09/2023|0.27|0.27|205400000|196520000|48.439998626709|1|2023-07-19|15/06/2023|0.26|0.26|195780000|196920000|53.060001373291|1|2023-04-19|15/03/2023|0.3|0.23|186240000|183970000|55.090000152588|1|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000|64.26000213623|1|2022-10-19|15/09/2022|0.21|0.21|162580000|162580000|52.930000305176|1|2022-07-20|15/06/2022|0.22|0.22|148990000|148990000|61.299999237061|1|2022-04-19|15/03/2022|0.27|0.27|140590000|140590000|76.550003051758|1|2022-02-09|15/12/2021|0.23|0.23|132590000|132590000|72.029998779297|1|2021-10-20|15/09/2021|0.23|0.23|115260000|115260000|62.330001831055|1|2021-07-21|15/06/2021|0.15|0.15|104240000|104240000|60.229999542236|1|2021-04-21|15/03/2021|0.19|0.19|99640000|99640000|56.490001678467|1|2021-02-10|15/12/2020|0.1|0.1|88500000|88500000|49.959999084473|1|2020-10-20|15/09/2020|0.21|0.21|83620000|83620000|48.549999237061|1
2025-04-06 10:41:09|00855|20451|/equities/knight-transportation-inc|R1000VALUE|KNX|USD|Industrials|Freight \u0026 Logistics Services|United States|US4990491049|35300||6.31B|6310000000|38.98|2918645|-26.69|-61.51|36.69-39.38|39.57|161975633|0.99|71.68|7.41B|7410000000|0.73|0.72|1.85|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.25|22|70|46|48|4|45|-0.0008|-0.0776|-0.0037|0.067|0.0687|27.1367|2.3642|2025-07-16|15/06/2025||0.4657||1910000000|38.979999542236|1|2025-04-23|15/03/2025||0.2892||1820000000|38.979999542236|1|2025-01-22|15/12/2024|0.36|0.34|1860000000|1880000000|55.290000915527|1|2024-10-23|15/09/2024|0.34|0.32|1880000000|1910000000|52.790000915527|1|2024-07-24|15/06/2024|0.24|0.27|1850000000|1840000000|49.439998626709|1|2024-04-24|15/03/2024|0.12|0.34|1820000000|1840000000|49.229999542236|1|2024-01-24|15/12/2023|0.09|0.44|1930000000|1960000000|57.040000915527|1|2023-10-19|15/09/2023|0.41|0.36|2020000000|1900000000|47.319999694824|1|2023-07-20|15/06/2023|0.49|0.59|1600000000|1600000000|56.369998931885|1|2023-04-20|15/03/2023|0.73|0.82|1640000000|1620000000|56.799999237061|1|2023-01-26|15/12/2022|1|1|1740000000|1740000000|57.389999389648|1|2022-10-19|15/09/2022|1.27|1.27|1900000000|1900000000|49.950000762939|1|2022-07-20|15/06/2022|1.41|1.41|1960000000|1960000000|50.560001373291|1|2022-04-20|15/03/2022|1.35|1.35|1830000000|1830000000|47.310001373291|1|2022-01-26|15/12/2021|1.61|1.61|1820000000|1820000000|55.369998931885|1|2021-10-20|15/09/2021|1.3|1.07|1640000000|1520000000|50.75|1|2021-07-21|15/06/2021|0.98|0.8806|1320000000|1300000000|48.069999694824|1|2021-04-21|15/03/2021|0.83|0.7019|1220000000|1220000000|49.270000457764|1|2021-01-27|15/12/2020|0.94|0.912|1280000000|1280000000|44.5|1|2020-10-21|15/09/2020|0.79|0.628|1210000000|1160000000|39.590000152588|1
2025-04-06 10:41:20|00856|39189|/equities/amdocs|R1000VALUE|DOX|USD|Technology|Software \u0026 IT Services|United States|GB0022569080|29058|Amdocs Ltd|9.39B|9390000000|83.7|714920|-4.7|-93.34|83.65-87.02|88.33|112163000|0.73|19.47|4.87B|4870000000|4.34|2.11|2.52|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|102.92|6|111|100|48|4|45|0.0038|0.0261|0.0031|0.0255|0.0063|15.2382|1.8264|2025-08-06|15/06/2025||1.78||1130000000|83.699996948242|1|2025-05-07|15/03/2025||1.72||1150000000|83.699996948242|1|2025-02-04|15/12/2024|1.66|1.64|1110000000|1110000000|87.389999389648|1|2024-11-12|15/09/2024|1.7|1.7|1260000000|1260000000|92.860000610352|1|2024-08-07|15/06/2024|1.62|1.6|1250000000|1250000000|82.360000610352|1|2024-05-08|15/03/2024|1.56|1.57|1250000000|1250000000|85.050003051758|1|2024-02-06|15/12/2023|1.56|1.56|1250000000|1240000000|92.269996643066|1|2023-11-07|15/09/2023|1.42|1.42|1240000000|1240000000|83.139999389648|1|2023-08-02|15/06/2023|1.57|1.48|1240000000|1240000000|94.209999084473|1|2023-05-10|15/03/2023|1.47|1.47|1220000000|1220000000|88.830001831055|1|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000|91.199996948242|1|2022-11-08|15/09/2022|1.29|1.29|1170000000|1170000000|81.01000213623|1|2022-08-03|15/06/2022|1.27|1.27|1160000000|1160000000|85.669998168945|1|2022-05-11|15/03/2022|1.54|1.54|1150000000|1150000000|77.940002441406|1|2022-02-01|15/12/2021|1.2|1.2|1100000000|1100000000|75.889999389648|1|2021-11-02|15/09/2021|1.16|1.16|1090000000|1090000000|78.099998474121|1|2021-08-04|15/06/2021|1.35|1.35|1070000000|1070000000|76.300003051758|1|2021-05-12|15/03/2021|1.13|1.13|1050000000|1050000000|74.800003051758|1|2021-02-02|15/12/2020|1.16|1.16|1090000000|1090000000|72.48999786377|1|2020-11-10|15/09/2020|1.23|1.23|1050000000|1050000000|60.759998321533|1
2025-04-06 10:41:30|00857|39169|/equities/aecom-technology|R1000VALUE|ACM|USD|Industrials|Construction \u0026 Engineering|United States|US00766T1007|51000|Aecom Technology Corporation|11.84B|11840000000|89.25|1079056|-8.36|-118.56|87.3-90.85|92.73|132689650|1.19|20.54|16.22B|16219999999.999998|4.35|1.04|1.17|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|121.45|13|140|102|47|4|45|0.0058|0.0736|0.0998|0.0331|0.0676|16.5973|0.7158|2025-05-12|15/03/2025||1.2||1910000000|89.25|1|2025-02-03|15/12/2024|1.31|1.11|4010000000|1790000000|105.44000244141|1|2024-11-18|15/09/2024|1.27|1.24|1810000000|1860000000|106.93000030518|1|2024-08-05|15/06/2024|1.16|1.13|1830000000|1860000000|88.199996948242|1|2024-05-06|15/03/2024|1.04|1.03|3940000000|1800000000|94.720001220703|1|2024-02-05|15/12/2023|1.05|0.95|3900000000|1740000000|90.23999786377|1|2023-11-13|15/09/2023|1.01|0.97|3840000000|3700000000|80.309997558594|1|2023-08-07|15/06/2023|0.94|0.95|1700000000|1670000000|86.519996643066|1|2023-05-08|15/03/2023|0.92|0.9|3490000000|3380000000|83.699996948242|1|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000|87.639999389648|1|2022-11-14|15/09/2022|0.89|0.84|1590000000|1590000000|77.650001525879|1|2022-08-08|15/06/2022|0.86|0.86|1560000000|1560000000|71.569999694824|1|2022-05-09|15/03/2022|0.83|0.83|1610000000|1610000000|71.169998168945|1|2022-02-07|15/12/2021|0.89|0.89|1540000000|1540000000|69.23999786377|1|2021-11-15|15/09/2021|0.81|0.7795|1540000000|1540000000|70.769996643066|1|2021-08-09|15/06/2021|0.73|0.7244|1520000000|1550000000|62.650001525879|1|2021-05-10|15/03/2021|0.67|0.632|1570000000|1540000000|69.110000610352|1|2021-02-08|15/12/2020|0.62|0.5722|1480000000|1520000000|54.369998931885|1|2020-11-16|15/09/2020|0.6|0.5669|1560000000|1520000000|49.509998321533|1|2020-08-04|15/06/2020|0.55|0.5|1510000000|1480000000|37.259998321533|1
2025-04-06 10:41:40|00858|6446|/equities/ciena|R1000VALUE|CIEN|USD|Technology|Communications \u0026 Networking|United States|US1717793095|8614|Ciena Corp|7.6B|7600000000|53.5|2688695|12.42|-101.44|49.21-54.43|56.19|142145676|0.91|97.24|4.05B|4050000000|0.55|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|83.14|15|100|65|47|4|45|0.0161|0.3422|0.0162|0.0695|0.0198|21.3209|1.6349|2025-06-05|15/04/2025||0.5043||1090000000|53.5|1|2025-03-11|15/01/2025|0.64|0.42|1070000000|1050000000|65.529998779297|1|2024-12-12|15/10/2024|0.54|0.65|1120000000|1100000000|73.209999084473|1|2024-09-04|15/07/2024|0.35|0.26|942300000|927460000|55.349998474121|1|2024-06-06|15/04/2024|0.27|0.14|910800000|895800000|48.240001678467|1|2024-03-07|15/01/2024|0.66|0.47|1040000000|1020000000|61.959999084473|1|2023-12-07|15/10/2023|0.75|0.69|1130000000|1100000000|45.759998321533|1|2023-08-31|15/07/2023|0.59|0.51|1070000000|1040000000|43.159999847412|1|2023-06-06|15/04/2023|0.74|0.61|1130000000|1090000000|47.5|1|2023-03-06|15/01/2023|0.64|0.36|1060000000|959410000|49.090000152588|1|2022-12-08|15/10/2022|0.61|0.08|971000000|846920000|43.240001678467|1|2022-09-01|15/07/2022|0.33|0.33|867980000|867980000|50.740001678467|1|2022-06-02|15/04/2022|0.5|0.5|949230000|949230000|51.349998474121|1|2022-03-07|15/01/2022|0.47|0.47|844400000|844400000|65.940002441406|1|2021-12-09|15/10/2021|0.85|0.8551|1040000000|1020000000|62.200000762939|1|2021-09-02|15/07/2021|0.92|0.7906|988140000|969620000|56.880001068115|1|2021-06-03|15/04/2021|0.62|0.4912|833900000|829740000|54.409999847412|1|2021-03-04|15/01/2021|0.52|0.4532|757130000|750070000|50.560001373291|1|2020-12-10|15/10/2020|0.6|0.6261|828480000|825300000|47.180000305176|1|2020-09-03|15/07/2020|1.06|0.83|976710000|975030000|60.069999694824|1
2025-04-06 10:41:51|00859|39146|/equities/ugi|R1000VALUE|UGI|USD|Utilities|Natural Gas Utilities|United States|US9026811052|9750|UGI Corporation|6.66B|6660000000|31.02|2115493|23.59|-34.49|30.7-31.78|32.38|214813003|1.23|11.97|7.12B|7120000000|2.59|1.5|4.84|2025-04-30 00:00:00|2025-04-30|sell|neutral|sell|strong_sell|strong_buy|strong_buy|strong_sell|buy|neutral|35.75|4|38|33|47|4|45|-0.0091|-2.7818|-0.0687|-1.6094|31.939|17.3164|25.286|2025-04-30|15/03/2025||1.96||3260000000|31.020000457764|1|2025-02-05|15/12/2024|1.37|1.09|2030000000|2670000000|31.059999465942|1|2024-11-21|15/09/2024|-1.27|-0.25|1240000000|1650000000|24.309999465942|1|2024-08-07|15/06/2024|0.06|-0.08|1380000000|1780000000|24.280000686646|1|2024-05-01|15/03/2024|1.97|1.64|2470000000|3210000000|25.559999465942|1|2024-01-31|15/12/2023|1.2|1.05|2120000000|2810000000|22.469999313354|1|2023-11-16|15/09/2023|2.84|-0.07|8930000000|1920000000|22.010000228882|1|2023-08-02|15/06/2023|0.00|0.02|1660000000|1660000000|26.479999542236|1|2023-05-03|15/03/2023|1.68|1.78|3100000000|3390000000|32.669998168945|1|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000|39.830001831055|1|2022-11-17|15/09/2022|1.13|-0.0545|1930000|336450000|36.930000305176|1|2022-08-03|15/06/2022|0.06|0.06|2030000000|2030000000|42.959999084473|1|2022-05-04|15/03/2022|1.91|1.91|3470000000|3470000000|35.5|1|2022-02-03|15/12/2021|0.93|0.93|2670000000|2670000000|45.630001068115|1|2021-11-18|15/09/2021|-0.34|-0.2577|1440000000|1260000000|45.259998321533|1|2021-08-04|15/06/2021|0.13|0.0719|1500000000|1380000000|46.569999694824|1|2021-05-05|15/03/2021|1.99|1.73|2580000000|2470000000|44.220001220703|1|2021-02-03|15/12/2020|1.18|1.1|1930000000|2030000000|36|1|2020-11-18|15/09/2020|-0.14|-0.3059|1120000000|1220000000|36.259998321533|1|2020-08-03|15/06/2020|0.08|-0.16|1200000000|1480000000|33.340000152588|1
2025-04-06 10:42:00|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|VST|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US92840M1027|6850|Vistra Energy Corp|33.24B|33240000000.000004|98.07|9369738|30.19|-199.84|92.12-103.91|108.21|338963642|1.23|13.5|17.22B|17220000000|7.16|0.89|0.91|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|169|18|232|56|34|4|31|0.0075|-0.6706|0.253|7.3623|0.2781|31.5416|0.8968|2025-08-06|15/06/2025||1.25||3870000000|98.069999694824|1|2025-05-13|15/03/2025||1.19||4460000000|98.069999694824|1|2025-02-27|15/12/2024|2.38|1.39|17220000000|3720000000|148.19000244141|1|2024-11-07|15/09/2024|1.24|1.2|6290000000|4680000000|126.08999633789|1|2024-08-08|15/06/2024|0.8604|1.28|3850000000|3960000000|73.949996948242|1|2024-05-08|15/03/2024|0.619|0.79|3050000000|2590000000|81.73999786377|1|2024-02-28|15/12/2023|0.07|-0.072|14780000000|3370000000|50.979999542236|1|2023-11-07|15/09/2023|1.56|1.75|4090000000|4780000000|35.330001831055|1|2023-08-09|15/06/2023|0.8775|0.79|3190000000|2800000000|28.819999694824|1|2023-05-09|15/03/2023|0.0789|-0.17|4430000000|1980000000|23.379999160767|1|2023-03-01|15/12/2022|-0.7399|-0.74|3870000000|3870000000|21.989999771118|1|2022-11-04|15/09/2022|1.79|1.55|5150000000|5150000000|23.229999542236|1|2022-08-05|15/06/2022|0.3|-3.27|1590000000|1590000000|25.620000839233|1|2022-05-06|15/03/2022|-0.6755|-0.69|3130000000|3130000000|25.409999847412|1|2022-02-25|15/12/2021|1.55|1.54|3310000000|3310000000|21.680000305176|1|2021-11-05|15/09/2021|0.01|0.01|2990000000|2990000000|19.209999084473|1|2021-08-05|15/06/2021|0.0754|0.07|2570000000|2570000000|18.909999847412|1|2021-05-04|15/03/2021|-4.21|-4.21|3210000000|3210000000|16.799999237061|1|2021-02-26|15/12/2020|-0.0595|-0.06|2520000000|2520000000|22.760000228882|1|2020-11-04|15/09/2020|0.9|0.98|3550000000|3550000000|18.389999389648|1
2025-04-06 10:42:10|00861|39289|/equities/owens-corning|R1000VALUE|OC|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US6907421019|25000|Owens Corning Inc|11.47B|11470000000|134.14|979920|-22.31|-214.53|126.15-136.4|137.26|85540564|1.52|18.12|10.98B|10980000000|7.45|2.76|2.06|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|195.22|19|235|165|49|4|46|-0.0074|0.0926|0.0105|0.1535|0.0181|14.9146|0.847|2025-07-23|15/06/2025||4.25||2780000000|134.13999938965|1|2025-04-23|15/03/2025||2.91||2510000000|134.13999938965|1|2025-02-24|15/12/2024|3.22|2.9|2840000000|2780000000|165.46000671387|1|2024-11-06|15/09/2024|4.38|4.05|3000000000|3040000000|182.55999755859|1|2024-08-06|15/06/2024|4.64|4.33|2790000000|2920000000|164.35000610352|1|2024-04-24|15/03/2024|3.59|3.06|2300000000|2280000000|167.61999511719|1|2024-02-14|15/12/2023|2.8|2.85|2300000000|2240000000|147.03999328613|1|2023-10-25|15/09/2023|4.15|3.89|2480000000|2530000000|123.34999847412|1|2023-07-26|15/06/2023|4.22|3.19|2560000000|2520000000|130.77000427246|1|2023-04-26|15/03/2023|2.77|2.23|2300000000|2230000000|99.949996948242|1|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000|103.41000366211|1|2022-10-26|15/09/2022|3.57|3.57|2530000000|2530000000|89.389999389648|1|2022-07-27|15/06/2022|3.83|3.83|2600000000|2600000000|82.779998779297|1|2022-04-27|15/03/2022|2.84|2.84|2350000000|2350000000|86.160003662109|1|2022-02-16|15/12/2021|2.2|2.2|2130000000|2130000000|92.339996337891|1|2021-10-27|15/09/2021|2.52|2.52|2210000000|2210000000|90.48999786377|1|2021-07-28|15/06/2021|2.6|2.6|2240000000|2240000000|92.220001220703|1|2021-04-28|15/03/2021|1.73|1.73|1920000000|1920000000|97.160003662109|1|2021-02-17|15/12/2020|1.9|1.9|1930000000|1930000000|84.190002441406|1|2020-10-28|15/09/2020|1.7|1.7|1900000000|1900000000|68.860000610352|1
2025-04-06 10:42:21|00862|32537|/equities/carlyle-group|R1000VALUE|CG|USD|Financials|Investment Banking \u0026 Investment Services|United States|US14316J1088|2300|Carlyle Group Inc|12.96B|12960000000|35.89|2724232|-23.88|-57.5|33.02-36.98|38.71|361202883|1.71|12.96|4.74B|4740000000|2.85|1.4|3.9|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56|17|83|46|49|4|46|-0.0124|-0.0115|0.1893|1.254|0.0649|15.9078|3.5817|2025-07-24|15/06/2025||1.01||1060000000|35.889999389648|1|2025-05-01|15/03/2025||0.9595||981120000|35.889999389648|1|2025-02-11|15/12/2024|0.92|1.02|1030000000|1090000000|51.479999542236|1|2024-11-07|15/09/2024|0.95|0.8842|895000000|909240000|54.229999542236|1|2024-08-05|15/06/2024|0.78|0.84|788900000|829630000|44.229999542236|1|2024-05-01|15/03/2024|1.01|0.93|688400000|986100000|44.799999237061|1|2024-02-07|15/12/2023|0.86|0.78|926200000|860680000|40.720001220703|1|2023-11-07|15/09/2023|0.87|0.72|776600000|845860000|28.920000076294|1|2023-08-02|15/06/2023|0.88|0.67|977900000|790250000|35.450000762939|1|2023-05-04|15/03/2023|0.63|0.68|754200000|814800000|29.75|1|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000|36.310001373291|1|2022-11-08|15/09/2022|1.42|1.42|1400000000|1400000000|28.079999923706|1|2022-07-28|15/06/2022|1.17|1.17|1160000000|1160000000|35.549999237061|1|2022-04-29|15/03/2022|0.74|0.74|779500000|779500000|38.479999542236|1|2022-02-03|15/12/2021|2.01|2.01|1890000000|1890000000|53.830001831055|1|2021-10-28|15/09/2021|1.54|1.54|1520000000|1520000000|55.119998931885|1|2021-07-29|15/06/2021|0.88|0.88|919000000|919000000|47.009998321533|1|2021-04-29|15/03/2021|0.5961|0.6|612500000|612500000|42.520000457764|1|2021-02-04|15/12/2020|0.64|0.64|629700000|629700000|33.709999084473|1|2020-10-29|15/09/2020|0.4|0.4|496500000|496500000|25.159999847412|1
2025-04-06 10:42:35|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|ST|USD|Technology|Electronic Equipment \u0026 Parts|United States|GB00BFMBMT84|19000|Sensata Technologies Holding NV|2.8B|2800000000|18.72|1833380|-47.18|-43.14|17.51-19.53|20.25|149551960|1.2|21.71|3.93B|3930000000|0.85|0.48|2.56|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.36|16|51|27|48|4|45|-0.0098|0.0276|0.0104|0.0529|0.0168|15.384|2.0487|2025-07-29|15/06/2025||0.806||914670000|18.719999313354|1|2025-04-29|15/03/2025||0.7221||879290000|18.719999313354|1|2025-02-11|15/12/2024|0.76|0.75|907700000|883730000|25.809999465942|1|2024-11-04|15/09/2024|0.86|0.86|982800000|983930000|34.479999542236|1|2024-07-29|15/06/2024|0.93|0.93|1040000000|1040000000|38.229999542236|1|2024-04-29|15/03/2024|0.89|0.85|1010000000|986510000|34.979999542236|1|2024-02-06|15/12/2023|0.81|0.86|992500000|977710000|36.119998931885|1|2023-10-31|15/09/2023|0.91|0.9|1000000000|1000000000|34.099998474121|1|2023-07-25|15/06/2023|0.97|0.95|1060000000|1030000000|46.479999542236|1|2023-04-25|15/03/2023|0.92|0.87|998170000|985950000|47.869998931885|1|2023-01-31|15/12/2022|0.96|0.96|1010000000|1010000000|45.880001068115|1|2022-10-25|15/09/2022|0.85|0.85|1020000000|1020000000|41.619998931885|1|2022-07-26|15/06/2022|0.83|0.83|1020000000|1020000000|43.959999084473|1|2022-04-26|15/03/2022|0.78|0.78|975770000|975770000|48.729999542236|1|2022-02-01|15/12/2021|0.87|0.87|934600000|934600000|57.360000610352|1|2021-10-26|15/09/2021|0.87|0.8297|951020000|927980000|56.700000762939|1|2021-07-27|15/06/2021|0.95|0.8789|992660000|971620000|55.520000457764|1|2021-04-27|15/03/2021|0.86|0.7346|942530000|891400000|60.049999237061|1|2021-02-02|15/12/2020|0.85|0.7844|906490000|890790000|55.389999389648|1|2020-10-27|15/09/2020|0.66|0.551|788310000|756140000|48.240001678467|1
2025-04-06 10:42:45|00864|8266|/equities/first-horizon-ntl|R1000VALUE|FHN|USD|Financials|Banking Services|United States|US3205171057|7204||8.33B|8330000000|16.21|6284582|9.38|-22.44|15.19-16.48|17.21|514158234|0.88|14.46|4.35B|4350000000|1.37|0.6|3.7|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|22.67|15|25|18|49|4|46|-0.0013|0.0624|0.0253|0.2185|0.0199|14.7415|4.3328|2025-07-22|15/06/2025||0.4129||837210000|16.209999084473|1|2025-04-16|15/03/2025||0.3976||823880000|16.209999084473|1|2025-01-16|15/12/2024|0.43|0.39|729000000|820340000|21.389999389648|1|2024-10-16|15/09/2024|0.42|0.37|828000000|821370000|16.709999084473|1|2024-07-17|15/06/2024|0.36|0.36|815000000|822130000|17.450000762939|1|2024-04-17|15/03/2024|0.35|0.33|819000000|809170000|13.909999847412|1|2024-01-18|15/12/2023|0.32|0.27|800000000|787730000|13.25|1|2023-10-18|15/09/2023|0.27|0.25|778000000|795420000|10.869999885559|1|2023-07-19|15/06/2023|0.39|0.65|1030000000|822420000|12.819999694824|1|2023-04-18|15/03/2023|0.45|0.48|863000000|878030000|18.540000915527|1|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000|24.510000228882|1|2022-10-18|15/09/2022|0.45|0.45|846000000|846000000|23.950000762939|1|2022-07-19|15/06/2022|0.29|0.29|730000000|730000000|21.909999847412|1|2022-04-19|15/03/2022|0.34|0.34|704000000|704000000|23.10000038147|1|2022-01-20|15/12/2021|0.4|0.4|748000000|747220000|17.590000152588|1|2021-10-20|15/09/2021|0.41|0.3471|760000000|752780000|17.020000457764|1|2021-07-16|15/06/2021|0.53|0.3944|783500000|769320000|16.469999313354|1|2021-04-21|15/03/2021|0.4|0.3498|809000000|762320000|16.780000686646|1|2021-01-22|15/12/2020|0.42|0.2811|812000000|807000000|14.340000152588|1|2020-10-23|15/09/2020|0.95|0.5134|824000000|817500000|11.449999809265|1
2025-04-06 10:42:57|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|BERY|USD|Basic Materials|Containers \u0026 Packaging|United States|US08579W1036|42000|Berry Global Group Inc|7.69B|7690000000|66.4|1728666|22.41|-74.24|65.57-67.84|68.81|115800000|1.12|14.35|12.31B|12310000000|4.65|1.24|1.87|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|74.89|13|87|70|48|4|45|0.0078|0.1036|-0.0025|0.096|0.0214|13.8013|0.6347|2025-08-01|15/06/2025||1.79||2590000000|66.400001525879|1|2025-05-01|15/03/2025||1.56||2520000000|66.400001525879|1|2025-02-04|15/12/2024|1.09|1.05|2390000000|2370000000|66.830001831055|1|2024-11-19|15/09/2024|2.27|2.06|3170000000|3130000000|67.050003051758|1|2024-08-02|15/06/2024|2.18|2.07|3200000000|3260000000|60.2682762146|1|2024-05-09|15/03/2024|1.95|1.92|3100000000|3170000000|56.238151550293|1|2024-02-07|15/12/2023|1.22|1.31|2900000000|2990000000|59.010581970215|1|2023-11-16|15/09/2023|2.28|2.14|3100000000|3140000000|56.219791412354|1|2023-08-09|15/06/2023|1.9|1.99|3200000000|3440000000|56.495197296143|1|2023-05-04|15/03/2023|1.96|1.86|3290000000|3470000000|49.619197845459|1|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000|56.632900238037|1|2022-11-15|15/09/2022|2.19|2.15|3400000000|3650000000|51.040000915527|1|2022-08-03|15/06/2022|2.03|2.03|3730000000|3730000000|54.819999694824|1|2022-05-05|15/03/2022|1.93|1.93|3780000000|3780000000|59.759998321533|1|2022-02-03|15/12/2021|1.25|1.25|3570000000|3570000000|67.309997558594|1|2021-11-18|15/09/2021|1.55|1.55|3670000000|3670000000|70.23999786377|1|2021-08-05|15/06/2021|1.53|1.53|3680000000|3680000000|63.700000762939|1|2021-05-04|15/03/2021|1.59|1.59|3370000000|3370000000|63.950000762939|1|2021-02-05|15/12/2020|1.12|1.12|3140000000|3140000000|52.360000610352|1|2020-11-19|15/09/2020|1.59|1.59|3010000000|3010000000|53.479999542236|1
2025-04-06 10:43:08|00866|8202|/equities/itt-corp|R1000VALUE|ITT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US45073V1089|11700|ITT Inc|9.19B|9190000000|112.76|502304|-14.96|-161.13|109.49-116.23|119.56|81517174|1.43|17.91|3.63B|3630000000|6.34|1.4|1.25|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|169.91|13|186|141|49|4|46|0.0178|0.0529|0.0112|0.0341|0.0108|18.8278|1.935|2025-07-31|15/06/2025||1.58||942240000|112.76000213623|1|2025-05-02|15/03/2025||1.43||901200000|112.76000213623|1|2025-02-06|15/12/2024|1.5|1.48|929000000|930710000|149.52000427246|1|2024-10-29|15/09/2024|1.46|1.43|885200000|883220000|144.53999328613|1|2024-08-01|15/06/2024|1.49|1.46|905900000|916380000|141.46000671387|1|2024-05-02|15/03/2024|1.42|1.36|910600000|883210000|129.2799987793|1|2024-02-08|15/12/2023|1.34|1.34|829100000|814380000|125.75|1|2023-11-02|15/09/2023|1.37|1.27|822100000|810820000|93.970001220703|1|2023-08-03|15/06/2023|1.33|1.18|833900000|795910000|98.279998779297|1|2023-05-04|15/03/2023|1.17|1.12|797900000|777600000|83.389999389648|1|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000|91.309997558594|1|2022-11-03|15/09/2022|1.2|1.18|753600000|754770000|74.470001220703|1|2022-08-04|15/06/2022|0.98|0.98|733300000|733300000|75.199996948242|1|2022-05-03|15/03/2022|0.97|0.97|726200000|726200000|71.449996948242|1|2022-02-09|15/12/2021|1.06|1.06|685400000|685400000|94.089996337891|1|2021-11-03|15/09/2021|0.99|0.99|689600000|689600000|97.459999084473|1|2021-08-05|15/06/2021|0.94|0.94|691600000|691600000|97.110000610352|1|2021-05-07|15/03/2021|1.06|1.06|698400000|698400000|98.169998168945|1|2021-02-19|15/12/2020|1.01|1.01|708600000|708600000|76.860000610352|1|2020-10-30|15/09/2020|0.82|0.82|591200000|591200000|62.790000915527|1
2025-04-06 10:43:19|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|LSXMK|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5312297899|0||6.56B|6560000000|22.29|1970409|-18.29|-30.19|22.1-22.88|22.55|326690279|1.17||8.95B|8950000000|-5.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|30|0.0013|-0.9964|0.0243|1.2319|0.0307|35.5023|1.777|2023-11-03|15/09/2023||0.8975||2290000000|25.75|1|2023-08-04|15/06/2023|0.77|0.9175|2250000000|2250000000|25.422500610352|1|2023-05-05|15/03/2023|0.06|0.52|2140000000|2170000000|20.830499649048|1|2023-03-01|15/12/2022|0.78|0.6|2280000000|2310000000|24.950136184692|1|2022-11-04|15/09/2022|0.8891|0.8756|2280000000|2280000000|32.554431915283|1|2022-08-05|15/06/2022|0.7|0.7797|2250000000|2240000000|32.089809417725|1|2022-05-06|15/03/2022|0.8|0.5491|2190000000|2140000000|32.523456573486|1|2022-02-25|15/12/2021|-0.21|0.49|2280000000|2230000000|38.904247283936|1|2021-11-04|15/09/2021|0.8|0.509|2200000000|2160000000|39.787029266357|1|2021-08-06|15/06/2021|1|0.3967|2160000000|2090000000|37.23161315918|1|2021-05-07|15/03/2021|0.07|0.255|2060000000|2010000000|42.770000457764|1|2021-02-26|15/12/2020|-2.53|0.085|2190000000|2070000000|44.799999237061|1|2020-11-12|15/06/2020|-0.27|-0.27|1870000000|1870000000|40.349998474121|1|2020-11-05|15/09/2020|0.06|0.41|2030000000|1900000000|36.959999084473|1|2020-05-07|15/03/2020|0.67|0.39|1950000000|2010000000|31.5|1|2020-02-26|15/12/2019|0.38|0.44|2060000000|2020000000|49.020000457764|1|2019-11-11|15/09/2019|0.44|0.49|2010000000|1980000000|46.529998779297|1|2019-08-08|15/06/2019|0.517|0.35|1980000000|1500000000|41.080001831055|1|2019-05-09|15/03/2019|0.03|0.54|1740000000|1440000000|39.290000915527|1|2019-02-28|15/12/2018|0.38|0.39|1500000000|1470000000|40.299999237061|1
2025-04-06 10:43:26|00868|1173555|/equities/organon-co|R1000VALUE|OGN|USD|Healthcare|Pharmaceuticals|United States|US68622V1061|10000|Organon \u0026 Co|3.37B|3370000000|13.05|3367442|-26.93|-23.1|13-14.25|14.45|257950149|0.72|3.91|6.4B|6400000000|3.36|1.12|8.58|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|8|29|15|19|4|17|-0.0022|0.0194|0.0035|0.0229|-0.0274|5.1241|1.0618|2025-05-01|15/03/2025||0.9076||1550000000|13.050000190735|1|2025-02-13|15/12/2024|0.9|0.91|1590000000|1590000000|14.699999809265|1|2024-10-31|15/09/2024|0.87|0.9|1580000000|1560000000|17.930000305176|1|2024-08-06|15/06/2024|1.12|1.08|1610000000|1610000000|20.190000534058|1|2024-05-02|15/03/2024|1.22|1.22|1620000000|1620000000|18.829999923706|1|2024-02-15|15/12/2023|0.88|0.79|1600000000|1560000000|16.360000610352|1|2023-11-02|15/09/2023|0.87|1.05|1520000000|1570000000|14.64999961853|1|2023-08-08|15/06/2023|1.31|0.97|1610000000|1570000000|21.799999237061|1|2023-05-04|15/03/2023|1.08|1.15|1540000000|1530000000|24.239999771118|1|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000|29.260000228882|1|2022-11-03|15/09/2022|1.32|1.09|1540000000|1514000000|25.930000305176|1|2022-08-04|15/06/2022|1.25|1.25|1590000000|1590000000|32.569999694824|1|2022-05-05|15/03/2022|1.65|1.65|1570000000|1570000000|33.189998626709|1|2022-02-17|15/12/2021|1.37|1.37|1600000000|1600000000|36.340000152588|1|2021-11-12|15/09/2020|2.21||1610000000||34.720001220703|1|2021-11-11|15/09/2021|1.67|1.67|1600000000|1600000000|36.630001068115|1|2021-08-12|15/06/2021|1.68|1.68|1600000000|1600000000|29.930000305176|1|2021-06-02|15/03/2021|1.56|1.57|1510000000|1500000000|36|1|2021-04-29|15/12/2020|1.11||3180000000||||
2025-04-06 10:43:38|00869|48388|/equities/aramark-holdings|R1000VALUE|ARMK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US03852U1060|266680|Aramark Holdings|8.31B|8310000000.000001|31.36|2126606|-2.67|-42.49|31.26-33.03|34.01|265104846|1.7|24.43|17.55B|17550000000|1.29|0.42|1.34|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|44.6|15|49|38.43|46|4|44|-0.0053|0.0637|0.0063|0.059|0.0108|22.9505|0.593|2025-05-13|15/03/2025||0.3284||4360000000|31.360000610352|1|2025-02-04|15/12/2024|0.51|0.48|4550000000|4620000000|38.450000762939|1|2024-11-11|15/09/2024|0.54|0.525|4490000000|4460000000|39.110000610352|1|2024-08-06|15/06/2024|0.31|0.3|4380000000|4310000000|33.069999694824|1|2024-05-07|15/03/2024|0.29|0.27|4200000000|4240000000|31.620000839233|1|2024-02-06|15/12/2023|0.41|0.36|4400000000|4290000000|29.420000076294|1|2023-11-14|15/09/2023|0.64|0.64|4900000000|4790000000|28.520000457764|1|2023-08-08|15/06/2023|0.36|0.34|4750000000|4590000000|27.417837142944|1|2023-05-09|15/03/2023|0.28|0.26|4600000000|4390000000|24.681829452515|1|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000|31.662622451782|1|2022-11-15|15/09/2022|0.49|0.49|4400000000|4090000000|28.053112030029|1|2022-08-09|15/06/2022|0.25|0.25|4160000000|4160000000|25.475921630859|1|2022-05-10|15/03/2022|0.22|0.22|3810000000|3810000000|34.270000457764|1|2022-02-08|15/12/2021|0.22|0.22|3870000000|3870000000|36.580001831055|1|2021-11-16|15/09/2021|0.21|0.1912|3550000000|3290000000|37.970001220703|1|2021-08-10|15/06/2021|0.03|0.0179|2880000000|3050000000|34.889999389648|1|2021-05-11|15/03/2021|-0.24|-0.3428|2770000000|2750000000|37.619998931885|1|2021-02-09|15/12/2020|-0.31|-0.413|2740000000|2730000000|37|1|2020-11-17|15/09/2020|-0.35|-0.3675|2520000000|2660000000|35.130001068115|1|2020-08-04|15/06/2020|-0.69|-0.68|2190000000|2200000000|20.969999313354|1
2025-04-06 10:43:48|00870|16200|/equities/gentex-corp|R1000VALUE|GNTX|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US3719011096|6184||5.03B|5030000000|22.14|2197690|-38.35|-36.24|21.56-22.62|22.36|227195734|0.9|13.89|2.31B|2310000000|1.77|0.48|2.17|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.69|11|43|25|48|4|45|0.0004|0.1048|-0.003|0.4971|0.0282|23.3024|3.0724|2025-07-25|15/06/2025||0.457||607000000|22.139999389648|1|2025-04-25|15/03/2025||0.4329||578680000|22.139999389648|1|2025-01-31|15/12/2024|0.39|0.49|541600000|604600000|28.219999313354|1|2024-10-25|15/09/2024|0.53|0.48|608500000|597360000|29.659999847412|1|2024-07-26|15/06/2024|0.37|0.52|572900000|622980000|32.560001373291|1|2024-04-26|15/03/2024|0.47|0.47|590200000|597510000|34.650001525879|1|2024-01-26|15/12/2023|0.5|0.44|589100000|554870000|31.840000152588|1|2023-10-27|15/09/2023|0.45|0.44|575850000|565470000|30.370000839233|1|2023-07-28|15/06/2023|0.47|0.41|583500000|553160000|31.75|1|2023-04-28|15/03/2023|0.42|0.37|550800000|527740000|26.340000152588|1|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000|29.190000534058|1|2022-10-28|15/09/2022|0.31|0.39|493600000|496760000|25.629999160767|1|2022-07-22|15/06/2022|0.31|0.31|463420000|463420000|29.659999847412|1|2022-04-22|15/03/2022|0.37|0.37|468250000|468250000|28.60000038147|1|2022-01-28|15/12/2021|0.36|0.36|419840000|419840000|31.280000686646|1|2021-10-22|15/09/2021|0.32|0.32|399600000|399600000|36.860000610352|1|2021-07-23|15/06/2021|0.36|0.36|428010000|428010000|31.860000610352|1|2021-04-23|15/03/2021|0.47|0.47|483720000|483720000|35.610000610352|1|2021-01-29|15/12/2020|0.59|0.59|529860000|529860000|33.549999237061|1|2020-10-23|15/09/2020|0.48|0.48|474640000|474640000|28.540000915527|1
2025-04-06 10:43:57|00871|32374|/equities/united-therapeutics-corp|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0046|-0.1576|0.0238|-0.3024|0.0244|9.8089|0|2025-07-30|15/06/2025||7.13||779500000|292.45999145508|1|2025-04-30|15/03/2025||6.53||728340000|292.45999145508|1|2025-02-26|15/12/2024|6.19|6.68|735900000|739920000|357.5|1|2024-10-30|15/09/2024|6.39|6.53|748900000|722950000|352.79998779297|1|2024-07-31|15/06/2024|5.85|6.48|714900000|689930000|337.54000854492|1|2024-05-01|15/03/2024|6.17|5.79|677700000|620310000|234.33000183105|1|2024-02-21|15/12/2023|4.36|4.44|614700000|575100000|214.16000366211|1|2023-11-01|15/09/2023|5.38|5.15|609400000|587900000|222.86000061035|1|2023-08-02|15/06/2023|5.24|4.57|596500000|524180000|240.13000488281|1|2023-05-03|15/03/2023|4.86|4.54|506900000|512690000|228.78999328613|1|2023-02-22|15/12/2022|2.67|4.72|491500000|519210000|255.25|1|2022-11-02|15/09/2022|4.91|4.06|516000000|493810000|228.38999938965|1|2022-08-03|15/06/2022|2.41|2.41|466900000|466900000|224.75|1|2022-05-04|15/03/2022|5.03|5.3|461900000|461900000|179.67999267578|1|2022-02-24|15/12/2021|3.51|3.51|415200000|415200000|193.11000061035|1|2021-11-03|15/09/2021|3.42|3.42|444700000|444700000|192.19999694824|1|2021-08-04|15/06/2021|3.65|3.65|446500000|446500000|180.66000366211|1|2021-05-05|15/03/2021|0.61|0.61|379100000|379100000|195.36999511719|1|2021-02-24|15/12/2020|2.19|2.19|384900000|384900000|172.38000488281|1|2020-10-28|15/09/2020|3.84|3.84|380100000|380100000|123.40000152588|1
2025-04-06 10:44:09|00872|39170|/equities/arrow-electronics|R1000VALUE|ARW|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0427351004|21520|Arrow Electronics Inc|4.82B|4820000000|92.34|550734|-27.54|-137.8|89.45-94.97|96.11|52172303|1.26|12.5|27.92B|27920000000|7.36|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|118.22|6|141.1|98|48|4|45|0.0019|0.0488|0.0112|0.0414|0.012|9.3213|0.1576|2025-07-31|15/06/2025||2.12||6700000000|92.339996337891|1|2025-05-01|15/03/2025||1.44||6360000000|92.339996337891|1|2025-02-06|15/12/2024|2.97|2.64|7280000000|7010000000|114.91000366211|1|2024-10-31|15/09/2024|2.38|2.22|6820000000|6730000000|135.80000305176|1|2024-08-01|15/06/2024|2.78|2.16|6890000000|6520000000|123.69000244141|1|2024-05-02|15/03/2024|2.41|2.37|6900000000|7080000000|124.84999847412|1|2024-02-08|15/12/2023|3.98|3.72|7850000000|7840000000|108.98000335693|1|2023-11-02|15/09/2023|4.14|3.51|8010000000|8080000000|113.69999694824|1|2023-08-03|15/06/2023|4.37|4.34|8510000000|8730000000|141.33000183105|1|2023-05-04|15/03/2023|4.6|4.5|8740000000|8610000000|115.88999938965|1|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000|120.30000305176|1|2022-11-03|15/09/2022|5.45|5.39|9270000000|9284000000|100.29000091553|1|2022-08-04|15/06/2022|5.78|5.78|9460000000|9460000000|126.90000152588|1|2022-05-05|15/03/2022|5.43|5.43|9070000000|9070000000|124.65000152588|1|2022-02-03|15/12/2021|5.37|5.37|9020000000|9020000000|129.14999389648|1|2021-11-04|15/09/2021|4.04|3.54|8510000000|8580000000|118.83000183105|1|2021-08-05|15/06/2021|3.34|2.96|8560000000|8550000000|119.23999786377|1|2021-05-06|15/03/2021|2.84|2.3|8390000000|8000000000|113.01000213623|1|2021-02-04|15/12/2020|3.17|2.67|8450000000|7800000000|99.959999084473|1|2020-10-29|15/09/2020|2.08|1.66|7230000000|6720000000|76.550003051758|1
2025-04-06 10:44:19|00873|20979|/equities/aptargroup-inc|R1000VALUE|ATR|USD|Basic Materials|Containers \u0026 Packaging|United States|US0383361039|13500|AptarGroup Inc|9.25B|9250000000|140.18|378445|-1.09|-178.03|140.04-147.96|148.67|65966138|0.55|25.09|3.58B|3580000000|5.65|1.8|1.28|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|177|7|205|160|48|4|45|0.0012|0.0363|0.0001|0.0257|0.0086|27.11|2.3211|2025-07-31|15/06/2025||1.41||939060000|140.17999267578|1|2025-05-01|15/03/2025||1.16||929070000|140.17999267578|1|2025-02-06|15/12/2024|1.52|1.31|848100000|883520000|158.32000732422|1|2024-10-24|15/09/2024|1.49|1.42|909290000|924950000|167.64999389648|1|2024-07-25|15/06/2024|1.37|1.36|910060000|933170000|144.13999938965|1|2024-04-25|15/03/2024|1.26|1.15|915440000|891590000|140.00999450684|1|2024-02-08|15/12/2023|1.21|1.12|838480000|838980000|131.80000305176|1|2023-10-25|15/09/2023|1.26|1.27|893000000|909910000|123.33999633789|1|2023-07-27|15/06/2023|1.23|1.14|895900000|900890000|119.94999694824|1|2023-04-27|15/03/2023|0.95|0.9|860100000|829550000|115.75|1|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000|110.38999938965|1|2022-10-27|15/09/2022|0.95|0.95|836860000|842720000|99.089996337891|1|2022-07-28|15/06/2022|0.96|0.96|844540000|844540000|106.0299987793|1|2022-04-28|15/03/2022|0.96|0.96|844930000|844930000|111.09999847412|1|2022-02-17|15/12/2021|0.93|0.93|813990000|813990000|114.69999694824|1|2021-10-28|15/09/2021|0.94|0.94|825440000|825440000|125.31999969482|1|2021-07-29|15/06/2021|0.91|0.91|811030000|811030000|137.64999389648|1|2021-04-29|15/03/2021|1.09|1.09|776750000|776750000|151.11999511719|1|2021-02-18|15/12/2020|0.92|0.92|749330000|749330000|143.21000671387|1|2020-10-29|15/09/2020|1|1|759150000|759150000|112.33999633789|1
2025-04-06 10:44:30|00874|942640|/equities/store-capital-corp|R1000VALUE|STOR|USD|||United States|US8621211007|121||9.09B|9090000000|32.21|2910862|0|-32.23|32.21-32.23|32.21|282237618|1.13||1.15B|1150000000||1.64|5.09|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|31|0.0045|0.1436|0.0093|0.0534|0.0472|30.8494|16.0913|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1|2022-11-03|15/09/2022|0.24|0.28|216850000|212730000|31.629999160767|1|2022-08-03|15/06/2022|0.32|0.274|209990000|202420000|28.690000534058|1|2022-05-04|15/03/2022|0.32|0.26|202060000|196600000|27.909999847412|1|2022-02-23|15/12/2021|0.28|0.245|195490000|187200000|30.370000839233|1|2021-11-04|15/09/2021|0.28|0.248|184080000|182480000|35.110000610352|1|2021-08-05|15/06/2021|0.23|0.224|180160000|178950000|35.619998931885|1|2021-05-06|15/03/2021|0.21|0.2233|169330000|173620000|34.619998931885|1|2021-02-25|15/12/2020|0.21|0.21|161830000|169530000|35.080001831055|1|2020-11-05|15/09/2020|0.21|0.215|163330000|156840000|27.319999694824|1|2020-08-05|15/06/2020|0.16|0.2|155990000|152890000|24.430000305176|1|2020-05-05|15/03/2020|0.26|0.25|163350000|168010000|18.270000457764|1|2020-02-20|15/12/2019|0.25|0.24|162500000|162580000|37.279998779297|1|2019-10-31|15/09/2019|0.48|0.23|157970000|159220000|39.930000305176|1|2019-08-01|15/06/2019|0.3|0.23|155460000|153820000|34.209999084473|1|2019-05-02|15/03/2019|0.2|0.23|149490000|146630000|33.290000915527|1|2019-02-21|15/12/2018|0.26|0.22|139210000|136150000|32.080001831055|1|2018-11-01|15/09/2018|0.23|0.22|129780000|128040000|29.030000686646|1|2018-08-02|15/06/2018|0.31|0.22|124410000|125980000|27.409999847412|1
2025-04-06 10:44:44|00875|39283|/equities/kilroy-realty|R1000VALUE|KRC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US49427F1084|229|Kilroy Realty Corp|3.54B|3540000000|30|1584094|-12.13|-43.78|28.54-30.42|30.56|118136676|1.04|16.85|1.14B|1140000000|1.78|2.16|7.2|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.73|17|59|34|48|4|45|0.0014|0.4033|0.0725|0.3936|0.0085|54.9111|9.5567|2025-07-30|15/06/2025||0.31||275760000|30|1|2025-04-23|15/03/2025||0.32||275960000|30|1|2025-02-10|15/12/2024|0.5|0.32|286400000|277970000|37.25|1|2024-10-28|15/09/2024|0.44|0.36|289900000|275860000|41.419998168945|1|2024-07-31|15/06/2024|0.41|0.41|280730000|280730000|36.950000762939|1|2024-05-02|15/03/2024|0.42|0.46|278600000|274190000|33.220001220703|1|2024-02-05|15/12/2023|0.4|0.36|269000000|275340000|34.880001068115|1|2023-10-25|15/09/2023|0.45|0.33|283600000|279360000|28.60000038147|1|2023-07-31|15/06/2023|0.47|0.36|284300000|280080000|35.569999694824|1|2023-04-26|15/03/2023|0.48|0.46|292800000|283430000|28.979999542236|1|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000|41.040000915527|1|2022-10-25|15/09/2022|0.68|0.68|275960000|275960000|40.919998168945|1|2022-07-27|15/06/2022|0.4|0.4|271180000|271180000|53.319999694824|1|2022-04-27|15/03/2022|0.45|0.45|265500000|265500000|74.949996948242|1|2022-01-31|15/12/2021|0.4|0.4|261090000|261090000|63.049999237061|1|2021-10-27|15/09/2021|0.4|0.4|232330000|232330000|69.529998779297|1|2021-07-28|15/06/2021|0.3|0.3|225980000|225980000|69.470001220703|1|2021-04-28|15/03/2021|4.26|4.26|235650000|235650000|67.980003356934|1|2021-02-01|15/12/2020|0.67|0.67|229330000|229330000|56.630001068115|1|2020-10-28|15/09/2020|0.42|0.42|228310000|228310000|47.709999084473|1
2025-04-06 10:44:54|00876|15358|/equities/american-capital-agency|R1000VALUE|AGNC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US00123Q1040|53|AGNC Investment Corp|8.22B|8220000000.000001|8.98|22948364|-7.04|-10.85|8.9-9.24|9.34|915463675|1.49|9.71|973M|973000000|0.93|1.44|16.04|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.29|15|11|9|48|4|45|0.0028|-0.1982|-0.0754|0.0019|0.9095|6.2844|24.0091|2025-07-28|15/06/2025||0.3993||865540000|8.9799995422363|1|2025-04-28|15/03/2025||0.4026||850280000|8.9799995422363|1|2025-01-27|15/12/2024|0.37|0.42|856000000|805340000|9.6800003051758|1|2024-10-21|15/09/2024|0.63|0.51|376000000|707770000|10.60000038147|1|2024-07-22|15/06/2024|0.53|0.54|695000000|627290000|10.220000267029|1|2024-04-22|15/03/2024|0.58|0.58|496000000|567470000|9.1499996185303|1|2024-01-22|15/12/2023|0.6|0.6|640000000|570290000|9.789999961853|1|2023-10-30|15/09/2023|0.65|0.61|593000000|510160000|7|1|2023-07-24|15/06/2023|0.67|0.62|457000000|441710000|10.10000038147|1|2023-04-24|15/03/2023|0.7|0.66|351000000|464310000|10.050000190735|1|2023-01-30|15/12/2022|0.74|0.74|347000000|347000000|11.680000305176|1|2022-10-24|15/09/2022|0.84|0.84|373000000|373000000|7.7399997711182|1|2022-07-25|15/06/2022|0.83|0.83|395000000|395000000|12.14999961853|1|2022-05-02|15/03/2022|0.72|0.72|475000000|475000000|10.979999542236|1|2022-01-31|15/12/2021|0.75|0.75|262000000|262000000|14.760000228882|1|2021-10-25|15/09/2021|0.75|0.6461|293000000|303070000|16.549999237061|1|2021-07-26|15/06/2021|0.76|0.6476|249000000|328940000|16.120000839233|1|2021-04-26|15/03/2021|0.76|0.6297|557000000|369950000|17.469999313354|1|2021-01-25|15/12/2020|0.75|0.6536|235000000|406310000|16.139999389648|1|2020-10-26|15/09/2020|0.81|0.5743|444000000|412190000|14.189999580383|1
2025-04-06 10:45:04|00877|39257|/equities/national-retail|R1000VALUE|NNN|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6374171063|83|NNN REIT Inc|7.61B|7610000000|40.56|1360810|-2.29|-49.57|40.48-42.31|41.89|187553140|1.1|19|869.27M|869270000|2.16|2.32|5.72|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|44.32|18|48|41|48|4|45|0.0035|0.0355|0.0807|0.0596|0.0133|29.4987|12.6644|2025-07-30|15/06/2025||0.4921||221090000|40.560001373291|1|2025-05-01|15/03/2025||0.4769||218670000|40.560001373291|1|2025-02-11|15/12/2024|0.52|0.484|218350000|216780000|38.060001373291|1|2024-10-31|15/09/2024|0.53|0.4876|218160000|214600000|45.979999542236|1|2024-08-01|15/06/2024|0.58|0.4928|216140000|212300000|44.889999389648|1|2024-05-01|15/03/2024|0.52|0.49|215410000|210970000|40.529998779297|1|2024-02-08|15/12/2023|0.53|0.48|216230000|206340000|39.979999542236|1|2023-11-01|15/09/2023|0.59|0.47|205130000|204620000|36.330001831055|1|2023-08-02|15/06/2023|0.54|0.48|202640000|202040000|42.439998626709|1|2023-05-02|15/03/2023|0.5|0.47|204110000|199160000|43.259998321533|1|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000|46.950000762939|1|2022-11-02|15/09/2022|0.5|0.5|193100000|193100000|42.279998779297|1|2022-08-03|15/06/2022|0.42|0.42|190540000|190540000|46.779998779297|1|2022-05-03|15/03/2022|0.46|0.46|189760000|189760000|42.819999694824|1|2022-02-09|15/12/2021|0.37|0.37|186630000|186630000|42.900001525879|1|2021-11-02|15/09/2021|0.45|0.41|180020000|178270000|45.700000762939|1|2021-08-03|15/06/2021|0.39|0.3925|178000000|176430000|48.709999084473|1|2021-05-04|15/03/2021|0.3|0.355|179200000|164720000|47.009998321533|1|2021-02-11|15/12/2020|0.33|0.3575|162900000|162140000|42.069999694824|1|2020-11-02|15/09/2020|0.3|0.3725|157870000|165760000|32.009998321533|1
2025-04-06 10:45:14|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|AIRC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03750L1098|760||5.67B|5670000000|39.08|4356899|24.66|-39.1|39.08-39.1|39.08|145104221|0.777|8.98|768.20M|768200000|4.35|1.8|4.61|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||17|4|15|0.0051|2.8746|0.0177|16.3471|0.0081|29.356|7.958|2024-07-25|15/06/2024||0.001||195620000|39.080001831055|1|2024-04-29|15/03/2024|-0.0189|0.0005|189940000|189630000|38.409999847412|1|2024-02-08|15/12/2023|-0.11|0.07|196360000|195960000|32.290000915527|1|2023-11-02|15/09/2023|4.43|0.1771|197310000|210660000|28.549999237061|1|2023-07-27|15/06/2023|0.62|0.02|214560000|211850000|35.189998626709|1|2023-05-02|15/03/2023|-0.08|-0.01|211990000|207060000|37.159999847412|1|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000|38.979999542236|1|2022-11-03|15/09/2022|0.01|0.2011|200870000|191970000|37.520000457764|1|2022-07-28|15/06/2022|1.26|0.2618|183500000|183460000|43.5|1|2022-05-02|15/03/2022|2.39|0.3075|181480000|179960000|49.169998168945|1|2022-02-09|15/12/2021|2.37|0.3775|194330000|182010000|51.990001678467|1|2021-10-28|15/09/2021|0.06|0.2333|191780000|177950000|51.669998168945|1|2021-07-29|15/06/2021|-0.12|0.04|178330000|169990000|51.450000762939|1|2021-04-29|15/03/2021|0.56|0.56|174730000|175570000|45.139999389648|1|2021-02-11|15/12/2019|0.87||191800000||41.139999389648|1|2021-02-10|15/12/2020|0.5126|0.3242|173750000|173750000|41.360000610352|1|2020-12-02|15/09/2020|0.4969||172260000||||||
2025-04-06 10:45:22|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0009|-0.014|0.0038|-1.1027|0.0365|1.0398|0|2025-07-30|15/06/2025||5.82||1060000000|110.04000091553|1|2025-04-30|15/03/2025||4.81||983860000|110.04000091553|1|2025-02-25|15/12/2024|6.6|5.79|1100000000|1060000000|136.69000244141|1|2024-11-06|15/09/2024|6.61|5.5|1060000000|1040000000|111.43000030518|1|2024-07-31|15/06/2024|5.3|4.77|1020000000|1000000000|112.26999664307|1|2024-05-01|15/03/2024|2.68|4.18|901980000|953950000|110.75|1|2024-02-28|15/12/2023|5.02|5.18|1010000000|1010000000|132.25999450684|1|2023-11-08|15/09/2023|4.84|4.93|972000000|969020000|133.66999816895|1|2023-08-09|15/06/2023|4.51|4.45|957320000|941990000|132.24000549316|1|2023-05-10|15/03/2023|3.95|4.24|892800000|896900000|135.42999267578|1|2023-03-01|15/12/2022|-0.07|4.51|972130000|975180000|140.39999389648|1|2022-11-09|15/09/2022|5.17|4.66|940650000|939970000|142.66999816895|1|2022-08-03|15/06/2022|4.3|4.3|932880000|932880000|152.75|1|2022-05-04|15/03/2022|3.73|3.73|813720000|813720000|156.19999694824|1|2022-03-01|15/12/2021|4.21|4.21|896730000|896730000|137.41999816895|1|2021-11-09|15/09/2021|4.2|4.2|838120000|838120000|133.30999755859|1|2021-08-03|15/06/2021|3.9|3.9|751810000|751810000|170.71000671387|1|2021-05-04|15/03/2021|3.92|3.92|607580000|607580000|165.13999938965|1|2021-02-23|15/12/2020|4|4|665520000|665520000|161.67999267578|1|2020-11-02|15/09/2020|4.31|4.31|600890000|600890000|144.10000610352|1
2025-04-06 10:45:33|00880|1010884|/equities/henderson-group|R1000VALUE|JHG|USD|Financials|Investment Banking \u0026 Investment Services|United States|JE00BYPZJM29|2308|Janus Henderson Group PLC|4.76B|4760000000|30.2|1220343|-7.11|-46.68|29.63-31.39|32.76|157521641|1.47|11.77|2.47B|2470000000|2.57|1.56|5.17|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.48|11|53|25.3|36|4|31|0.0017|0.0884|0.0134|0.0368|0.0176|10.0216|2.0581|2025-07-30|15/06/2025||0.9162||653720000|30.200000762939|1|2025-05-01|15/03/2025||0.7673||623560000|30.200000762939|1|2025-01-31|15/12/2024|1.07|0.96|708300000|685710000|43.659999847412|1|2024-10-31|15/09/2024|0.91|0.79|624800000|599490000|41.169998168945|1|2024-08-01|15/06/2024|0.85|0.73|588400000|568790000|37.229999542236|1|2024-05-02|15/03/2024|0.71|0.61|551700000|548720000|31.159999847412|1|2024-02-01|15/12/2023|0.82|0.53|568500000|521350000|28.760000228882|1|2023-11-01|15/09/2023|0.64|0.54|521000000|511940000|23.069999694824|1|2023-08-02|15/06/2023|0.62|0.57|516500000|518240000|29.229999542236|1|2023-05-03|15/03/2023|0.55|0.55|495800000|495800000|25.790000915527|1|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000|26.39999961853|1|2022-10-27|15/09/2022|0.61|0.49|512900000|472870000|22.39999961853|1|2022-07-28|15/06/2022|0.63|0.63|555500000|555500000|24.620000839233|1|2022-05-04|15/03/2022|0.75|0.75|620000000|620000000|31.420000076294|1|2022-02-03|15/12/2021|1.05|1.05|697200000|697200000|38.110000610352|1|2021-10-28|15/09/2021|1.16|1.16|687400000|687400000|43.279998779297|1|2021-07-29|15/06/2021|1.16|1.16|738400000|738400000|39.580001831055|1|2021-04-29|15/03/2021|0.91|0.91|644000000|644000000|34|1|2021-02-04|15/12/2020|1.04|1.04|657200000|657200000|32.430000305176|1|2020-10-29|15/09/2020|0.7|0.7|568500000|568500000|25.040000915527|1
2025-04-06 10:45:43|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|DKS|USD|Consumer Cyclicals|Specialty Retailers|United States|US2533931026|37350|Dick’s Sporting Goods Inc|14.6B|14600000000|182.87|1378536|-12.4|-254.6|168.22-197.01|184.97|79855686|1.57|12.69|13.44B|13440000000|14.48|4.85|2.65|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|234.44|29|285|155|48|4|46|0.0111|0.0587|0.0251|0.1449|0.0577|13.1235|0.613|2025-05-21|15/04/2025||3.22||3120000000|182.86999511719|1|2025-03-11|15/01/2025|3.62|3.48|3890000000|3760000000|211.02000427246|1|2024-11-26|15/10/2024|2.75|2.67|3060000000|3030000000|215.22999572754|1|2024-09-04|15/07/2024|4.37|3.83|3470000000|3440000000|232.11999511719|1|2024-05-29|15/04/2024|3.3|2.98|3020000000|2940000000|195|1|2024-03-14|15/01/2024|3.85|3.35|3880000000|3780000000|187.75999450684|1|2023-11-21|15/10/2023|2.85|2.46|3040000000|2950000000|119.01000213623|1|2023-08-22|15/07/2023|2.82|3.81|3220000000|3240000000|147.03999328613|1|2023-05-23|15/04/2023|3.4|3.12|2840000000|2810000000|126.40000152588|1|2023-03-07|15/01/2023|2.93|2.89|3600000000|3440000000|132.13999938965|1|2022-11-22|15/10/2022|2.45|2.2|2960000000|2670000000|106.94000244141|1|2022-08-23|15/07/2022|3.68|3.68|3110000000|3110000000|110.37000274658|1|2022-05-25|15/04/2022|2.85|2.85|2700000000|2700000000|71.23999786377|1|2022-03-08|15/01/2022|3.64|3.64|3350000000|3350000000|99.5|1|2021-11-23|15/10/2021|3.19|3.19|2750000000|2750000000|140.2799987793|1|2021-08-25|15/07/2021|5.08|5.08|3270000000|3270000000|114.38999938965|1|2021-05-26|15/04/2021|3.79|3.79|2920000000|2920000000|84.169998168945|1|2021-03-09|15/01/2021|2.43|2.43|3130000000|3130000000|76.680000305176|1|2020-11-24|15/10/2020|2.01|2.01|2410000000|2410000000|58.810001373291|1|2020-08-26|15/07/2020|3.21|3.21|2710000000|2710000000|46.669998168945|1
2025-04-06 10:45:54|00882|8130|/equities/new-york-times|R1000VALUE|NYT|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US6501111073|5900||7.75B|7750000000|47.43|1855679|9.89|-58.16|46.99-48.35|48.75|163303106|1.18|26.5|2.56B|2560000000|1.79|0.72|1.52|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|56.12|10|65|45|49|4|46|0.0072|0.1412|0.0054|0.1243|0.0156|35.2452|2.4563|2025-07-30|15/06/2025||0.49||668780000|47.430000305176|1|2025-05-07|15/03/2025||0.3383||635290000|47.430000305176|1|2025-02-05|15/12/2024|0.8|0.74|726600000|726230000|55.889999389648|1|2024-11-04|15/09/2024|0.45|0.41|640200000|641000000|56.830001831055|1|2024-08-07|15/06/2024|0.45|0.41|625100000|624820000|52.130001068115|1|2024-05-08|15/03/2024|0.31|0.2|594000000|591650000|46.25|1|2024-02-07|15/12/2023|0.7|0.62|676200000|680340000|48.520000457764|1|2023-11-08|15/09/2023|0.37|0.29|598300000|589490000|41.610000610352|1|2023-08-08|15/06/2023|0.38|0.21|590900000|580560000|40.819999694824|1|2023-05-10|15/03/2023|0.19|0.17|560700000|569150000|39.180000305176|1|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000|36.709999084473|1|2022-11-02|15/09/2022|0.21|0.13|547700000|566930000|29.139999389648|1|2022-08-03|15/06/2022|0.24|0.24|555680000|555680000|31.139999389648|1|2022-05-04|15/03/2022|0.19|0.19|537430000|537430000|38.860000610352|1|2022-02-02|15/12/2021|0.43|0.43|594230000|594230000|41.259998321533|1|2021-11-03|15/09/2021|0.23|0.23|509100000|509100000|55.799999237061|1|2021-08-04|15/06/2021|0.36|0.36|498500000|498500000|43.209999084473|1|2021-05-05|15/03/2021|0.26|0.26|473050000|473050000|44.849998474121|1|2021-02-04|15/12/2020|0.4|0.4|509360000|509360000|51.130001068115|1|2020-11-05|15/09/2020|0.22|0.22|426900000|426900000|41.450000762939|1
2025-04-06 10:46:03|00883|15668|/equities/commerce-bancshar|R1000VALUE|CBSH|USD|Financials|Banking Services|United States|US2005251036|4612||7.42B|7420000000|55.42|605685|9.92|-72.75|53.97-57.94|57.64|133881257|0.8|16.56|1.47B|1470000000|3.88|1.1|1.98|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|68.92|7|74|65.5|48|4|45|-0.0002|0.0778|0.0323|0.0464|0.0238|15.0229|4.3284|2025-07-17|15/06/2025||0.9857||420120000|55.419998168945|1|2025-04-22|15/03/2025||0.93||417850000|55.419998168945|1|2025-01-22|15/12/2024|1.01|0.92|422080000|416660000|65.480003356934|1|2024-10-17|15/09/2024|1.07|1.01|421400000|419720000|58.723812103271|1|2024-07-18|15/06/2024|1.07|0.94|414490000|403850000|58.752384185791|1|2024-04-16|15/03/2024|0.86|0.81|397800000|390360000|48.790477752686|1|2024-01-18|15/12/2023|0.84|0.81|393300000|385680000|49.419048309326|1|2023-10-18|15/09/2023|0.96|0.94|391500000|392370000|44.72562789917|1|2023-07-19|15/06/2023|1.02|0.94|397140000|392870000|46.222225189209|1|2023-04-18|15/03/2023|0.95|0.93|389240000|389760000|51.192749023438|1|2023-01-19|15/12/2022|0.9433|0.99|391470000|391470000|60.326538085938|1|2022-10-18|15/09/2022|0.8811|0.93|384890000|384890000|62.709999084473|1|2022-07-21|15/06/2022|0.8293|0.87|371810000|371810000|58.630001068115|1|2022-04-19|15/03/2022|0.8379|0.88|340560000|340560000|60.869998931885|1|2022-01-19|15/12/2021|0.812|0.85|355360000|355360000|63.200000762939|1|2021-10-19|15/09/2021|0.8638|0.9393|351540000|349870000|58.909999847412|1|2021-07-22|15/06/2021|1.14|1.02|347130000|350460000|59.880001068115|1|2021-04-15|15/03/2021|0.9132|0.9536|341790000|347130000|63.409999847412|1|2021-01-20|15/12/2020|0.9132|0.9272|344880000|345770000|58.509998321533|1|2020-10-20|15/09/2020|0.8697|0.6709|345530000|333870000|45.849998474121|1
2025-04-06 10:46:11|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|FR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US32054K1034|151||6.31B|6310000000|47.68|1188712|-7.58|-58.17|46.74-48.9|50.03|132393216|1.09|25.38|672.18M|672180000|2.17|1.78|3.73|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59.69|18|64|52|48|4|45|0.0064|0.9905|0.0306|0.308|0.0053|38.8113|10.6849|2025-07-16|15/06/2025||0.391||175410000|47.680000305176|1|2025-04-16|15/03/2025||0.371||176510000|47.680000305176|1|2025-02-05|15/12/2024|0.52|0.35|175590000|165650000|53.75|1|2024-10-16|15/09/2024|0.75|0.38|167650000|164010000|55.159999847412|1|2024-07-17|15/06/2024|0.39|0.35|164140000|163480000|50.869998931885|1|2024-04-17|15/03/2024|0.52|0.31|162300000|161490000|50.450000762939|1|2024-02-07|15/12/2023|0.67|0.31|157280000|156930000|51.470001220703|1|2023-10-18|15/09/2023|0.57|0.3|155110000|153580000|44.930000305176|1|2023-07-19|15/06/2023|0.41|0.28|152220000|149030000|52.779998779297|1|2023-04-19|15/03/2023|0.42|0.35|149420000|143000000|51.25|1|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000|53.400001525879|1|2022-10-19|15/09/2022|0.94|0.94|139750000|139750000|45.450000762939|1|2022-07-20|15/06/2022|0.88|0.88|130050000|130050000|48.270000457764|1|2022-04-20|15/03/2022|0.27|0.27|125510000|125510000|63.580001831055|1|2022-02-09|15/12/2021|0.87|0.87|121550000|121550000|59.5|1|2021-10-20|15/09/2021|0.33|0.33|121080000|121080000|57.040000915527|1|2021-07-21|15/06/2021|0.4|0.4|117400000|117400000|55|1|2021-04-21|15/03/2021|0.48|0.48|116260000|116260000|49.700000762939|1|2021-02-10|15/12/2020|0.65|0.65|112290000|112290000|43.029998779297|1|2020-10-21|15/09/2020|0.28|0.28|116190000|116190000|41.619998931885|1
2025-04-06 10:46:24|00885|39274|/equities/first-american-financial-corp|R1000VALUE|FAF|USD|Financials|Insurance|United States|US31847R1023|19038|First American Corporation|6.34B|6340000000|61.63|638726|1.87|-70.92|60.79-63.51|64.76|102800000|1.35|49.06|6.13B|6130000000|1.26|2.16|3.5|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|76.2|5|86|69|48|4|45|0.0138|0.0806|-0.0006|0.1974|0.0145|13.722|0.8402|2025-07-23|15/06/2025||1.42||1790000000|61.630001068115|1|2025-04-23|15/03/2025||0.81||1550000000|61.630001068115|1|2025-02-12|15/12/2024|1.35|1.1|1700000000|1620000000|63.5|1|2024-10-23|15/09/2024|1.34|1.1|1410000000|1670000000|64.180000305176|1|2024-07-24|15/06/2024|1.27|1.13|1610000000|1630000000|58.180000305176|1|2024-04-24|15/03/2024|0.45|0.64|1420000000|1450000000|58.180000305176|1|2024-02-07|15/12/2023|0.69|0.73|1500000000|1500000000|59.330001831055|1|2023-10-26|15/09/2023|1.22|1.13|1480000000|1600000000|50.060001373291|1|2023-07-27|15/06/2023|1.35|1.14|1600000000|1520000000|59.790000915527|1|2023-04-27|15/03/2023|0.44|0.68|1450000000|1500000000|55.299999237061|1|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000|61.540000915527|1|2022-10-27|15/09/2022|1.62|1.63|1820000000|2060000000|46.540000915527|1|2022-07-28|15/06/2022|1.01|1.01|2060000000|2060000000|56.849998474121|1|2022-04-28|15/03/2022|0.88|0.88|2030000000|2030000000|60.139999389648|1|2022-02-10|15/12/2021|2.33|2.33|2370000000|2370000000|75.930000305176|1|2021-10-21|15/09/2021|4|4|2560000000|2560000000|74.139999389648|1|2021-07-22|15/06/2021|2.72|2.72|2270000000|2270000000|63.509998321533|1|2021-04-22|15/03/2021|2.1|2.1|2030000000|2030000000|61.919998168945|1|2021-02-11|15/12/2020|2.49|2.49|2150000000|2150000000|55.259998321533|1|2020-10-22|15/09/2020|1.62|1.62|1910000000|1910000000|51.580001831055|1
2025-04-06 10:46:35|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|USFD|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9120081099|30000||14.23B|14230000000|61.77|2350160|22.22|-73.19|61.18-64.88|65.02|230378989|1.67|34.7|37.88B|37880000000|2.05|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|79.85|17|90|61.62|37|4|34|0.0174|-0.0071|0.0004|-0.1259|0.0184|24.8226|0.2968|2025-08-07|15/06/2025||1.12||10180000000|61.770000457764|1|2025-05-08|15/03/2025||0.6961||9420000000|61.770000457764|1|2025-02-13|15/12/2024|0.84|0.8|9500000000|9470000000|69.910003662109|1|2024-11-07|15/09/2024|0.85|0.83|9700000000|9720000000|65.800003051758|1|2024-08-08|15/06/2024|0.93|0.93|9710000000|9620000000|51.099998474121|1|2024-05-09|15/03/2024|0.54|0.53|8950000000|8900000000|52.380001068115|1|2024-02-15|15/12/2023|0.64|0.66|8900000000|8800000000|46.950000762939|1|2023-11-09|15/09/2023|0.7|0.69|9100000000|9120000000|41.080001831055|1|2023-08-10|15/06/2023|0.79|0.76|9000000000|9340000000|42.310001373291|1|2023-05-11|15/03/2023|0.5|0.42|8500000000|8490000000|37.729999542236|1|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000|36.950000762939|1|2022-11-10|15/09/2022|0.6|0.61|8900000000|8720000000|29.719999313354|1|2022-08-11|15/06/2022|0.67|0.67|8800000000|8800000000|32.299999237061|1|2022-04-21|15/03/2022|0.36|0.36|7800000000|7800000000|37.659999847412|1|2022-02-17|15/12/2021|0.38|0.38|7640000000|7640000000|39.279998779297|1|2021-11-08|15/09/2021|0.48|0.48|7890000000|7890000000|38.560001373291|1|2021-08-09|15/06/2021|0.58|0.58|7660000000|7660000000|34.110000610352|1|2021-05-10|15/03/2021|0.12|0.12|6300000000|6300000000|40.569999694824|1|2021-02-16|15/12/2020|0.05|0.05|6140000000|6140000000|36.889999389648|1|2020-11-02|15/09/2020|0.15|0.15|5850000000|5850000000|20.89999961853|1
2025-04-06 10:46:49|00887|13090|/equities/oshkosh-corporati|R1000VALUE|OSK|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6882392011|18500|Oshkosh Corporation|5.33B|5330000000|82.58|761734|-35.05|-127.98|78.74-84.02|86.58|64524506|1.22|7.93|10.73B|10730000000|10.41|2.04|2.47|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|123.25|16|163|100|49|4|46|0.0091|0.3298|0.0469|0.23|0.0261|25.5372|0.6439|2025-07-31|15/06/2025||3.09||2710000000|82.580001831055|1|2025-04-30|15/03/2025||2.06||2420000000|82.580001831055|1|2025-01-30|15/12/2024|2.58|2.19|2620000000|2420000000|95.629997253418|1|2024-10-30|15/09/2024|2.93|2.92|2740000000|2670000000|107.83000183105|1|2024-07-31|15/06/2024|3.34|3.01|2850000000|2780000000|114.38999938965|1|2024-04-25|15/03/2024|2.89|2.25|2540000000|2490000000|121.25|1|2024-01-30|15/12/2023|2.56|2.24|2470000000|2460000000|112.80000305176|1|2023-10-26|15/09/2023|3.04|2.19|2510000000|2470000000|86.860000610352|1|2023-08-01|15/06/2023|2.69|1.63|2410000000|2240000000|92.069999694824|1|2023-04-27|15/03/2023|1.59|1.03|2270000000|2090000000|76.349998474121|1|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000|100.45999908447|1|2022-10-27|15/09/2022|1|1.18|2070000000|2150000000|85.01000213623|1|2022-07-28|15/06/2022|0.41|0.41|2070000000|2070000000|89.51000213623|1|2022-04-27|15/03/2022|0.24|0.24|1950000000|1950000000|94.360000610352|1|2022-01-26|15/12/2021|0.09|0.1895|1790000000|1660000000|116.76999664307|1|2021-10-28|15/09/2021|1.05|1.05|2060000000|2060000000|103.38999938965|1|2021-07-29|15/06/2021|2.09|2.09|2210000000|2210000000|121.26999664307|1|2021-04-28|15/03/2021|1.48|1.48|1890000000|1890000000|123.38999938965|1|2021-01-27|15/12/2020|1.13|1.13|1580000000|1580000000|92.48999786377|1|2020-10-29|15/09/2020|1.3|1.3|1780000000|1780000000|71.190002441406|1
2025-04-06 10:47:00|00888|1058014|/equities/americold-realty-trust|R1000VALUE|COLD|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03064D1081|13755|Americold Realty Trust|5.5B|5500000000|19.34|2368467|-18.29|-30.45|18.83-19.81|20.39|284393914|0.58|-67.91|2.66B|2660000000|-0.33|0.92|4.76|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.47|15|31|23|34|4|31|-0.021|7.1617|0.008|-0.2763|0.0033|47.4997|3.8677|2025-07-31|15/06/2025||0.0962||676890000|19.340000152588|1|2025-05-01|15/03/2025||0.045||667180000|19.340000152588|1|2025-02-20|15/12/2024|-0.13|0.1|666400000|671910000|21.020000457764|1|2024-11-07|15/09/2024|-0.01|0.0992|674170000|663870000|25.260000228882|1|2024-08-08|15/06/2024|-0.23|0.05|660960000|653740000|28.950000762939|1|2024-05-09|15/03/2024|0.03|0.02|665000000|671250000|22.860000610352|1|2024-02-22|15/12/2023|-0.8|0.14|679300000|607400000|27.909999847412|1|2023-11-02|15/09/2023|-0.01|0.09|667900000|702320000|26.799999237061|1|2023-08-03|15/06/2023|-0.39|-0.0017|649600000|695460000|32.669998168945|1|2023-05-04|15/03/2023|0.01|-0.01|676500000|706040000|28.840000152588|1|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000|30.680000305176|1|2022-11-03|15/09/2022|-0.03|-0.01|757800000|763390000|24.180000305176|1|2022-08-04|15/06/2022|-0.0377|-0.04|729760000|729760000|32.349998474121|1|2022-05-05|15/03/2022|-0.067|-0.07|705700000|705700000|26.739999771118|1|2022-02-24|15/12/2021|-0.0679|-0.07|716480000|716480000|26.950000762939|1|2021-11-03|15/09/2021|0.0064|0.01|708810000|708810000|29.870000839233|1|2021-08-05|15/06/2021|-0.0241|-0.02|654710000|654710000|38.419998168945|1|2021-05-06|15/03/2021|-0.0679|-0.07|634800000|634800000|38.599998474121|1|2021-02-18|15/12/2020|-0.2547|-0.25|523680000|523680000|35.650001525879|1|2020-11-05|15/09/2020|0.0538|0.05|497460000|497460000|36.930000305176|1
2025-04-06 10:47:10|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|RGA|USD|Financials|Insurance|United States|US7593516047|4100|Reinsurance Group of America|11.38B|11380000000|172.4|515378|-11.12|-233.81|170.19-178.22|187.11|66024444|0.9|15.86|22.11B|22110000000|10.9|3.56|2.06|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|248.73|11|285|216|48|4|45|-0.0014|0.0528|0.0227|0.079|0.0229|9.3938|0.5924|2025-07-31|15/06/2025||5.77||5480000000|172.39999389648|1|2025-05-01|15/03/2025||5.44||5360000000|172.39999389648|1|2025-02-06|15/12/2024|4.99|5.23|5240000000|5490000000|229.5|1|2024-10-31|15/09/2024|6.13|5.3|5650000000|5290000000|214.91999816895|1|2024-08-01|15/06/2024|5.48|5.06|4880000000|5070000000|225.42999267578|1|2024-05-02|15/03/2024|6.02|4.55|6340000000|4550000000|190.91999816895|1|2024-02-01|15/12/2023|4.73|4.42|5010000000|4570000000|173.88999938965|1|2023-11-02|15/09/2023|5.57|4.29|5150000000|4380000000|148.49000549316|1|2023-08-03|15/06/2023|4.4|4.15|4160000000|4300000000|142.5299987793|1|2023-05-04|15/03/2023|5.16|3.37|4250000000|4200000000|138.41999816895|1|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000|151.86999511719|1|2022-11-03|15/09/2022|5.2|3.00|3250000000|3984000000|143.44000244141|1|2022-08-04|15/06/2022|5.78|5.78|3890000000|3890000000|115.73999786377|1|2022-05-05|15/03/2022|0.47|0.47|3930000000|3930000000|110.84999847412|1|2022-02-03|15/12/2021|-0.56|-0.56|4360000000|4360000000|113.70999908447|1|2021-11-04|15/09/2021|-1.11|-1.11|4040000000|4040000000|122.11000061035|1|2021-08-03|15/06/2021|4|4|4140000000|4140000000|111.08000183105|1|2021-05-06|15/03/2021|-1.24|-1.24|4120000000|4120000000|132.03999328613|1|2021-02-08|15/12/2020|1.19|1.19|4140000000|4140000000|109.54000091553|1|2020-11-05|15/09/2020|3.51|3.51|3640000000|3640000000|101.86000061035|1
2025-04-06 10:47:19|00890|20664|/equities/stifel-financial-corp|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0097|0.1766|0.0252|0.0734|0.0243|10.3418|0|2025-07-23|15/06/2025||1.87||1350000000|79.129997253418|1|2025-04-23|15/03/2025||1.74||1300000000|79.129997253418|1|2025-01-29|15/12/2024|2.23|1.96|1360000000|1290000000|115.20999908447|1|2024-10-23|15/09/2024|1.5|1.61|1200000000|1200000000|100.51000213623|1|2024-07-24|15/06/2024|1.6|1.55|1200000000|1180000000|82.360000610352|1|2024-04-24|15/03/2024|1.49|1.48|1160000000|1140000000|77.879997253418|1|2024-01-24|15/12/2023|1.5|1.32|1150000000|1090000000|70.680000305176|1|2023-10-25|15/09/2023|0.6|1.33|1050000000|1090000000|58.459999084473|1|2023-07-26|15/06/2023|1.2|1.34|1100000000|1080000000|64.790000915527|1|2023-04-26|15/03/2023|1.4|1.46|1100000000|1130000000|58.869998931885|1|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000|62.970001220703|1|2022-10-26|15/09/2022|1.29|1.29|1050000000|1050000000|54.5|1|2022-07-27|15/06/2022|1.4|1.4|1110000000|1110000000|59.569999694824|1|2022-04-27|15/03/2022|1.49|1.49|1120000000|1120000000|63.099998474121|1|2022-01-26|15/12/2021|2.23|2.23|1300000000|1300000000|66.730003356934|1|2021-10-27|15/09/2021|1.65|1.48|1140000000|1100000000|77.389999389648|1|2021-07-28|15/06/2021|1.7|1.38|1150000000|1070000000|64.98999786377|1|2021-04-27|15/03/2021|1.5|1.39|1130000000|1070000000|69.800003051758|1|2021-01-29|15/12/2020|1.67|1.31|1060000000|956620000|52.130001068115|1|2020-10-27|15/09/2020|1.06|0.8877|883300000|852150000|41.02668762207|1
2025-04-06 10:47:29|00891|16937|/equities/pinnacle-financial|R1000VALUE|PNFP|USD|Financials|Banking Services|United States|US72346Q1040|3566||6.68B|6680000000|87.19|519753|5.97|-131.91|81.57-90.42|91.83|76660797|1.09|17.89|2.7B|2700000000|6.01|0.96|1.1|2025-04-14 00:00:00|2025-04-14|strong_sell|sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|129.5|11|142|120|48|4|45|0.01|0.0316|0.0479|0.0626|0.04|14.6031|6.3502|2025-07-22|15/06/2025||1.92||501590000|87.190002441406|1|2025-04-14|15/03/2025||1.79||481870000|87.190002441406|1|2025-01-21|15/12/2024|1.9|1.78|475340000|469730000|119.91000366211|1|2024-10-15|15/09/2024|1.86|1.78|466750000|458780000|99.309997558594|1|2024-07-16|15/06/2024|1.63|1.61|438650000|433050000|88.730003356934|1|2024-04-23|15/03/2024|1.57|1.54|428140000|420720000|81.419998168945|1|2024-01-16|15/12/2023|1.68|1.67|396340000|416840000|84.459999084473|1|2023-10-17|15/09/2023|1.79|1.71|408040000|421410000|68.330001831055|1|2023-07-18|15/06/2023|1.79|1.64|489200000|412650000|61.279998779297|1|2023-04-17|15/03/2023|1.76|1.74|401760000|420340000|52.880001068115|1|2023-01-18|15/12/2022|1.76|1.76|401780000|401780000|75.709999084473|1|2022-10-18|15/09/2022|1.91|1.91|410590000|410590000|87.389999389648|1|2022-07-19|15/06/2022|1.86|1.86|390080000|390080000|72.25|1|2022-04-18|15/03/2022|1.65|1.65|342970000|342970000|84.930000305176|1|2022-01-18|15/12/2021|1.7|1.7|339490000|339490000|110.41000366211|1|2021-10-13|15/09/2021|1.75|1.55|341640000|324410000|97.269996643066|1|2021-07-20|15/06/2021|1.68|1.47|331430000|317680000|83.839996337891|1|2021-04-19|15/03/2021|1.61|1.43|315580000|306220000|92.389999389648|1|2021-01-19|15/12/2020|1.58|1.38|304430000|300290000|69.98999786377|1|2020-10-20|15/09/2020|1.45|1.1|297660000|281780000|39.520000457764|1
2025-04-06 10:47:39|00892|16499|/equities/littelfuse|R1000VALUE|LFUS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US5370081045|16000||3.77B|3770000000|152.56|186631|-35.5|-275.58|146.29-156.51|162.65|24713072|1.26|53.73|2.19B|2190000000|4.04|2.8|1.84|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|290.19|6|310|260|48|4|45|0.0029|0.1255|0.0196|0.0524|0.0259|23.184|2.9638|2025-08-05|15/06/2025||2.6||577540000|152.55999755859|1|2025-05-06|15/03/2025||2.11||540970000|152.55999755859|1|2025-01-28|15/12/2024|2.04|2.36|530000000|523300000|229.21000671387|1|2024-10-29|15/09/2024|2.71|2.09|567000000|557380000|254.66999816895|1|2024-07-30|15/06/2024|1.97|1.75|558000000|540350000|259.98001098633|1|2024-04-30|15/03/2024|1.76|1.75|535000000|519010000|235.86000061035|1|2024-01-30|15/12/2023|2.02|2.03|533800000|536850000|239.16999816895|1|2023-10-31|15/09/2023|2.97|2.61|607100000|584890000|215.41000366211|1|2023-08-01|15/06/2023|3.12|3.34|612000000|621310000|304.60000610352|1|2023-05-02|15/03/2023|3.64|2.86|609800000|592000000|243.75999450684|1|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000|256.69000244141|1|2022-11-01|15/09/2022|4.28|3.79|658900000|636560000|220.25|1|2022-08-02|15/06/2022|4.26|4.26|618440000|618440000|278.32000732422|1|2022-05-03|15/03/2022|4.99|4.99|623330000|623330000|236.33000183105|1|2022-02-01|15/12/2021|3.16|3.16|553070000|553070000|269.9700012207|1|2021-10-26|15/09/2021|3.95|3.15|539580000|518800000|295.60000610352|1|2021-07-28|15/06/2021|3.41|2.24|523490000|470970000|245.16999816895|1|2021-04-28|15/03/2021|2.67|1.9|463790000|426680000|275.26000976562|1|2021-02-03|15/12/2020|2.23|1.58|400700000|374380000|262.5|1|2020-10-28|15/09/2020|2.16|1.17|391570000|354080000|196.5|1
2025-04-06 10:48:03|00893|39216|/equities/american-campus|R1000VALUE|ACC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0248351001|3006||9.15B|9150000000|65.45|2469500|0.05|-65.46|65.38-65.46|65.37|139853628|0.833|130.98|1.02B|1020000000|0.507|1.88|2.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|35|-0.0049|-0.2124|0.0438|-1.1436|0.0152|13.1654|7.5991|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1|2022-04-25|15/03/2022|0.27|0.295|273700000|249380000|64.800003051758|1|2022-02-22|15/12/2021|0.29|0.2371|272300000|247330000|50.830001831055|1|2021-10-25|15/09/2021|-0.09|-0.0989|219400000|217160000|51.270000457764|1|2021-07-26|15/06/2021|-0.07|-0.0697|200000000|198080000|50.319999694824|1|2021-04-19|15/03/2021|0.11|0.1367|232700000|216170000|43.810001373291|1|2021-02-22|15/12/2020|0.18|0.0923|233000000|217250000|42.810001373291|1|2020-10-26|15/09/2020|-0.15|-0.1503|202700000|193400000|37.759998321533|1|2020-07-20|15/06/2020|-0.1|-0.03|185500000|187070000|34.180000305176|1|2020-04-20|15/03/2020|0.58|0.24|232100000|230520000|33.669998168945|1|2020-02-18|15/12/2019|0.18|0.26|238910000|235720000|47.959999084473|1|2019-10-21|15/09/2019|0.14|0.02|211080000|216180000|49.169998168945|1|2019-07-22|15/06/2019|0.07|0.08|203160000|205240000|47.779998779297|1|2019-04-22|15/03/2019|0.21|0.23|224420000|234130000|47.330001831055|1|2019-02-19|15/12/2018|0.34|0.37|228110000|232350000|45.630001068115|1|2018-10-22|15/09/2018|-0.02|-0.03|202830000|203120000|40.299999237061|1|2018-07-23|15/06/2018|0.33|0.11|189490000|192150000|42.049999237061|1|2018-04-23|15/03/2018|0.18|0.25|220410000|209810000|38.060001373291|1|2018-02-20|15/12/2017|0.28|0.36|227560000|204600000|36.770000457764|1
2025-04-06 10:48:15|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|HTA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US42225P5017|36||485.45M|485450000|29.2|64618076|19.82|-24.8|28.78-29.71|24.37|28339419|0.731|-79.57|115.79M|115790000|-0.225|1.87|10.92|0000-00-00 00:00:00|-0001-11-30||||||||||||||37|4|34|0.0073|0.1819|0.0074|0.3187|0.0301|89.2541|1.4444|2022-10-26|15/09/2022||0.1101||200640000|24.370000839233|1|2022-08-03|15/06/2022||0.1082||199580000|24.370000839233|1|2022-05-05|15/03/2022|0.08|0.1061|200240000|197760000|29.420000076294|1|2022-02-28|15/12/2021|0.07|0.1029|194250000|192430000|31.040000915527|1|2021-11-05|15/09/2021|0.1|0.0957|189830000|191560000|33.080001831055|1|2021-08-03|15/06/2021|0.17|0.1011|188490000|192270000|28.420000076294|1|2021-05-06|15/03/2021|0.1|0.0834|191350000|189370000|28.079999923706|1|2021-02-22|15/12/2020|0.13|0.1144|186960000|187590000|27.520000457764|1|2020-11-03|15/09/2020|-0.03|0.0721|187260000|181390000|24.889999389648|1|2020-08-06|15/06/2020|0.06|0.05|178670000|182800000|27.229999542236|1|2020-05-05|15/03/2020|0.08|0.06|185530000|179340000|23.639999389648|1|2020-02-13|15/12/2019|0.04|0.07|176200000|176490000|32.470001220703|1|2019-10-28|15/09/2019|-0.04|0.08|174840000|173860000|30.229999542236|1|2019-07-23|15/06/2019|0.08|0.08|171610000|170690000|27.159999847412|1|2019-04-25|15/03/2019|0.06|0.07|168880000|173130000|27.629999160767|1|2019-02-14|15/12/2018|0.07|0.1|172200000|173990000|28.159999847412|1|2018-10-25|15/09/2018|0.82|0.08|175040000|174890000|26.620000839233|1|2018-08-02|15/06/2018|0.07|0.07|173220000|176670000|27.559999465942|1|2018-04-30|15/03/2018|0.05|0.09|175660000|175490000|24.760000228882|1|2018-02-15|15/12/2017|0.2|0.08|173770000|177500000|25.659999847412|1
2025-04-06 10:48:25|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|HII|USD|Industrials|Aerospace \u0026 Defense|United States|US4464131063|44000|Huntington Ingalls Industries Inc|7.26B|7260000000|184.95|774092|-35.35|-287.56|184.6-195.93|199.22|39235568|0.56|13.39|11.54B|11540000000|13.96|5.4|2.92|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|205.68|13|312|145|48|4|45|-0.0114|0.0695|0.0153|0.1017|0.0168|15.4453|0.8527|2025-07-31|15/06/2025||3.46||2980000000|184.94999694824|1|2025-05-01|15/03/2025||3||2800000000|184.94999694824|1|2025-02-06|15/12/2024|3.15|3.16|3000000000|3050000000|195.58000183105|1|2024-10-31|15/09/2024|2.56|3.85|2750000000|2870000000|250.49000549316|1|2024-08-01|15/06/2024|4.38|3.61|2980000000|2840000000|279.98001098633|1|2024-05-02|15/03/2024|3.87|3.54|2810000000|2800000000|277.05999755859|1|2024-02-01|15/12/2023|6.9|6.9|3180000000|3180000000|258.92001342773|1|2023-11-02|15/09/2023|3.7|3.41|2820000000|2710000000|220.99000549316|1|2023-08-03|15/06/2023|3.27|3.12|2790000000|2670000000|227.82000732422|1|2023-05-04|15/03/2023|3.23|3.23|2670000000|2670000000|196.83999633789|1|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000|225.69999694824|1|2022-11-03|15/09/2022|3.44|3.42|2600000000|2688000000|253.7799987793|1|2022-08-04|15/06/2022|4.44|4.44|2660000000|2660000000|218.69000244141|1|2022-05-05|15/03/2022|3.5|3.5|2580000000|2580000000|222.13999938965|1|2022-02-10|15/12/2021|2.99|2.99|2680000000|2680000000|187.19000244141|1|2021-11-04|15/09/2021|3.65|3.65|2340000000|2340000000|199.94999694824|1|2021-08-05|15/06/2021|3.2|3.2|2230000000|2230000000|200.41000366211|1|2021-05-06|15/03/2021|3.68|3.68|2280000000|2280000000|212.86999511719|1|2021-02-11|15/12/2020|6.15|6.15|2760000000|2760000000|167.77000427246|1|2020-11-05|15/09/2020|5.45|5.45|2310000000|2310000000|150.7200012207|1
2025-04-06 10:48:35|00896|15649|/equities/caseys-general|R1000VALUE|CASY|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US1475281036|33147|Caseys General Stores Inc|15.43B|15430000000|415.82|333100|31.31|-458.92|414.41-444.59|449.17|37119004|0.87|29.15|15.55B|15550000000|14.43|2|0.48|2025-06-16 00:00:00|2025-06-16|neutral|strong_buy|buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|429.32|16|485|305|47|4|45|0.0011|0.0979|0.0008|0.2313|0.0231|26.8287|0.6076|2025-06-16|15/04/2025||2.04||3970000000|415.82000732422|1|2025-03-11|15/01/2025|2.33|2.03|3900000000|3760000000|381.67999267578|1|2024-12-09|15/10/2024|4.85|4.3|3950000000|4060000000|422.26998901367|1|2024-09-04|15/07/2024|4.83|4.54|4100000000|4150000000|354.92001342773|1|2024-06-11|15/04/2024|2.34|1.71|3600000000|3470000000|328.32998657227|1|2024-03-11|15/01/2024|2.33|2.13|3330000000|3530000000|302.17999267578|1|2023-12-11|15/10/2023|4.24|3.73|4060000000|4060000000|268.01000976562|1|2023-09-11|15/07/2023|4.52|3.38|3870000000|3890000000|241.86999511719|1|2023-06-06|15/04/2023|1.49|1.56|3330000000|3380000000|227.91999816895|1|2023-03-07|15/01/2023|2.67|2.05|3330000000|3390000000|211.7200012207|1|2022-12-06|15/10/2022|3.67|2.93|3980000000|4060000000|230.64999389648|1|2022-09-07|15/07/2022|4.09|4.09|4450000000|4450000000|215.17999267578|1|2022-06-07|15/04/2022|1.6|1.6|3460000000|3460000000|207.32000732422|1|2022-03-08|15/01/2022|1.71|1.71|3050000000|3050000000|177.58000183105|1|2021-12-07|15/10/2021|2.59|2.96|3260000000|3240000000|201.88999938965|1|2021-09-07|15/07/2021|3.19|3.02|3180000000|3110000000|206.5|1|2021-06-08|15/04/2021|1.12|0.8805|2380000000|2200000000|215.28999328613|1|2021-03-08|15/01/2021|1.04|0.9694|2010000000|2000000000|203.61999511719|1|2020-12-07|15/10/2020|3|2.82|2220000000|2200000000|191.55999755859|1|2020-09-08|15/07/2020|3.24|2.06|2110000000|2120000000|176.05000305176|1
2025-04-06 10:48:47|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|CFR|USD|Financials|Banking Services|United States|US2298991090|5854||6.87B|6870000000|106.92|495291|-3.16|-147.64|104.52-108.48|111.71|64282541|0.98|16.33|2.39B|2390000000|8.88|3.8|3.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|134.5|14|164|114|48|4|45|0.0066|0.0623|0.0437|0.0367|0.0315|15.7127|4.2027|2025-07-24|15/06/2025||2.26||546640000|106.91999816895|1|2025-04-24|15/03/2025||2.15||538790000|106.91999816895|1|2025-01-30|15/12/2024|2.36|2.16|556550000|530920000|138.80000305176|1|2024-10-31|15/09/2024|2.24|2.17|518040000|517250000|130.4700012207|1|2024-07-25|15/06/2024|2.21|2.07|528810000|506830000|113.84999847412|1|2024-04-25|15/03/2024|2.06|2.06|522740000|522740000|116.83999633789|1|2024-01-25|15/12/2023|2.18|1.98|523700000|489500000|108.76999664307|1|2023-10-26|15/09/2023|2.38|2.11|491420000|484910000|83.660003662109|1|2023-07-27|15/06/2023|2.47|2.4|488790000|496850000|115.98999786377|1|2023-04-27|15/03/2023|2.7|2.56|531110000|503640000|103.4700012207|1|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000|136.00999450684|1|2022-10-27|15/09/2022|2.59|2.23|508200000|444750000|141.91999816895|1|2022-07-28|15/06/2022|1.81|1.81|409300000|409300000|129|1|2022-04-28|15/03/2022|1.5|1.5|373580000|373580000|133.66999816895|1|2022-01-27|15/12/2021|1.54|1.54|373110000|373110000|130.58999633789|1|2021-10-28|15/09/2021|1.65|1.52|362510000|343260000|127.73000335693|1|2021-07-29|15/06/2021|1.8|1.56|371240000|345580000|106.62999725342|1|2021-04-29|15/03/2021|1.77|1.43|357190000|347270000|117.90000152588|1|2021-01-28|15/12/2020|1.38|1.28|357060000|342190000|96.559997558594|1|2020-10-29|15/09/2020|1.5|1.19|350640000|348100000|66.580001831055|1
2025-04-06 10:49:00|00898|41215|/equities/ing-us-inc|R1000VALUE|VOYA|USD|Financials|Investment Banking \u0026 Investment Services|United States|US9290891004|10000||5.41B|5410000000|56.61|994694|-20.4|-84.3|55.23-59.89|62.45|95526278|1.02|11.41|8.05B|8050000000.000001|6.31|1.8|3.18|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.42|13|89|71|48|4|45|0.0008|0.0095|0.9142|0.1737|0.1599|14.0942|1.2907|2025-08-05|15/06/2025||2.11||1950000000|56.610000610352|1|2025-05-06|15/03/2025||1.63||1940000000|56.610000610352|1|2025-02-04|15/12/2024|1.4|1.27|2010000000|1880000000|68.919998168945|1|2024-11-04|15/09/2024|1.9|2.03|1960000000|1870000000|79.970001220703|1|2024-07-30|15/06/2024|2.18|2.14|2030000000|1870000000|73.629997253418|1|2024-04-30|15/03/2024|1.88|1.64|2050000000|1800000000|69.059997558594|1|2024-02-06|15/12/2023|1.97|1.81|1820000000|1720000000|71.470001220703|1|2023-10-31|15/09/2023|1.74|2.05|1720000000|1730000000|66.069999694824|1|2023-08-01|15/06/2023|2.21|2|1730000000|1730000000|74.26000213623|1|2023-05-02|15/03/2023|1.69|1.71|3810000000|1660000000|76.699996948242|1|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000|68|1|2022-11-01|15/09/2022|2.3|1.4|918000000|1490000000|68.360000610352|1|2022-08-02|15/06/2022|1.67|1.67|862000000|862000000|59.380001068115|1|2022-05-03|15/03/2022|1.47|1.47|862000000|862000000|63.340000152588|1|2022-02-08|15/12/2021|1.9|1.9|1620000000|1620000000|69.690002441406|1|2021-11-02|15/09/2021|2.57|1.61|1690000000|1690000000|70.150001525879|1|2021-08-05|15/06/2021|2.2|1.48|1610000000|1610000000|65.25|1|2021-05-10|15/03/2021|1.7|1.14|1590000000|1590000000|70|1|2021-02-09|15/12/2020|1.9|1.46|1540000000|1540000000|58.380001068115|1|2020-11-04|15/09/2020|0.3|1.36|1430000000|1430000000|50.020000457764|1
2025-04-06 10:49:10|00899|1167588|/equities/concentrix|R1000VALUE|CNXC|USD|Industrials|Professional \u0026 Commercial Services|United States|US20602D1019|450000|Concentrix Corp|3.08B|3080000000|48.27|953840|-18.12|-77|46.08-48.93|50.43|63883477|0.571|12.07|9.59B|9590000000|4|1.33|2.76|2025-06-25 00:00:00|2025-06-25|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|strong_sell|64.33|6|80|54|22|4|20|-0.0826|0.0108|0.101|0.0992|0.0053|11.49|1.062|2025-06-25|15/05/2025||2.79||2380000000|48.270000457764|1|2025-03-26|15/02/2025|2.79|2.61|2370000000|2370000000|45.180000305176|1|2025-01-15|15/11/2024|3.26|3.08|2450000000|2440000000|46.479999542236|1|2024-09-25|15/08/2024|2.87|2.93|2390000000|2380000000|63.840000152588|1|2024-06-26|15/05/2024|2.69|2.69|2380000000|2380000000|58.819999694824|1|2024-03-26|15/02/2024|2.57|2.58|2400000000|2380000000|62.610000610352|1|2024-01-24|15/11/2023|3.36|3.07|2230000000|2200000000|104.44000244141|1|2023-09-27|15/08/2023|2.71|2.85|1630000000|1640000000|71.26000213623|1|2023-06-28|15/05/2023|2.69|2.75|1610000000|1660000000|83.730003356934|1|2023-03-29|15/02/2023|2.56|2.8|1640000000|1640000000|119.62999725342|1|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000|144.2799987793|1|2022-09-28|15/08/2022|2.95|2.95|1580000000|1580000000|113.48999786377|1|2022-06-27|15/05/2022|2.93|2.93|1570000000|1570000000|145.30000305176|1|2022-03-29|15/02/2022|2.85|2.85|1540000000|1540000000|194.60000610352|1|2022-01-18|15/11/2021|2.99|2.99|1470000000|1470000000|166.63999938965|1|2021-09-27|15/08/2021|2.49|2.49|1400000000|1400000000|168.67999267578|1|2021-06-24|15/05/2021|2.37|2.37|1370000000|1370000000|156.86999511719|1|2021-03-24|15/02/2021|2.29|2.29|1350000000|1350000000|128.38999938965|1|2021-01-11|15/11/2020|2.07|2.07|1300000000|1300000000|109.86000061035|1|2020-11-04|15/11/2019|0.62||1210000000|||
2025-04-06 10:49:22|00900|48377|/equities/brixmor-property|R1000VALUE|BRX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US11120U1051|454||7.33B|7330000000|23.96|2509981|8.86|-30.67|23.84-24.61|24.97|305932336|1.56|24.67|1.29B|1290000000|1.12|1.15|4.8|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|31.43|17|39|26|47|4|44|0.0103|0.2838|0.0295|0.1326|-0.0094|30.917|5.3839|2025-07-29|15/06/2025||0.2262||332000000|23.959999084473|1|2025-04-28|15/03/2025||0.2283||332090000|23.959999084473|1|2025-02-10|15/12/2024|0.27|0.23|328440000|327760000|26.680000305176|1|2024-10-28|15/09/2024|0.32|0.22|319990000|320220000|27.469999313354|1|2024-07-29|15/06/2024|0.23|0.23|315590000|315590000|24.559999465942|1|2024-04-29|15/03/2024|0.29|0.21|320240000|314690000|21.719999313354|1|2024-02-12|15/12/2023|0.24|0.2|316400000|311770000|22.760000228882|1|2023-10-30|15/09/2023|0.21|0.2|307310000|306210000|19.889999389648|1|2023-07-31|15/06/2023|0.19|0.21|309800000|305970000|22.510000228882|1|2023-05-01|15/03/2023|0.37|0.2|311400000|307070000|21.329999923706|1|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000|23.079999923706|1|2022-11-01|15/09/2022|0.49|0.2|304750000|300680000|21.309999465942|1|2022-08-01|15/06/2022|0.29|0.29|306130000|306130000|23.180000305176|1|2022-05-02|15/03/2022|0.26|0.26|298630000|298630000|25.379999160767|1|2022-02-07|15/12/2021|0.27|0.27|295320000|295320000|24.950000762939|1|2021-11-01|15/09/2021|0.15|0.15|290010000|290010000|23.440000534058|1|2021-08-02|15/06/2021|0.3|0.3|286930000|286930000|23.020000457764|1|2021-05-03|15/03/2021|0.18|0.18|276460000|276460000|22.340000152588|1|2021-02-11|15/12/2020|0.08|0.08|269310000|269310000|18.459999084473|1|2020-11-04|15/09/2020|0.09|0.09|253800000|253800000|11.800000190735|1
2025-04-06 10:49:33|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|STWD|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US85571B1052|286|Starwood Property Trust Inc|6.15B|6150000000|18.22|2351517|-7.37|-21.17|18.08-18.87|19.2|337423560|1.74|16.61|400.75M|400750000|1.1|1.92|10.54|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.31|9|25|19.5|48|4|45|0.0074|0.0251|0.0335|0.0191|0.0351|10.2938|6.8624|2025-07-31|15/06/2025||0.468||499000000|18.219999313354|1|2025-05-01|15/03/2025||0.4528||493000000|18.219999313354|1|2025-02-27|15/12/2024|0.48|0.47|454390000|472030000|19.979999542236|1|2024-11-06|15/09/2024|0.48|0.47|479540000|488630000|19.670000076294|1|2024-08-06|15/06/2024|0.48|0.48|489830000|505230000|18.840000152588|1|2024-05-08|15/03/2024|0.59|0.47|523080000|535000000|19.549999237061|1|2024-02-22|15/12/2023|0.58|0.49|522280000|559000000|19.450000762939|1|2023-11-08|15/09/2023|0.49|0.48|521500000|524030000|18.610000610352|1|2023-08-03|15/06/2023|0.49|0.49|515670000|522330000|20.290000915527|1|2023-05-04|15/03/2023|0.49|0.51|490400000|501670000|17.069999694824|1|2023-03-01|15/12/2022|0.5|0.5|454600000|366180000|19.159999847412|1|2022-11-09|15/09/2022|0.51|0.52|390500000|310270000|20.510000228882|1|2022-08-04|15/06/2022|0.51|0.51|325590000|325590000|23.440000534058|1|2022-05-04|15/03/2022|0.76|0.76|293990000|293990000|23.510000228882|1|2022-02-25|15/12/2021|1.1|1.1|324770000|324770000|23.479999542236|1|2021-11-09|15/09/2021|0.52|0.52|302290000|338390000|25.950000762939|1|2021-08-05|15/06/2021|0.51|0.51|329240000|329240000|25.799999237061|1|2021-05-06|15/03/2021|0.5|0.5|287230000|287230000|25.360000610352|1|2021-02-25|15/12/2020|0.5|0.5|290560000|290560000|23.219999313354|1|2020-11-05|15/09/2020|0.5|0.5|267430000|267430000|14.369999885559|1
2025-04-06 10:49:42|00902|39242|/equities/old-republic-international|R1000VALUE|ORI|USD|Financials|Insurance|United States|US6802231042|9400|Old Republic International Corp|8.89B|8890000000|36.3|1237782|24.22|-39.84|36.01-38.37|39.36|244838474|0.89|10.99|8.23B|8230000000|3.3|1.16|3.2|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|41.5|3|43|40|48|4|45|0.0011|0.2645|0.1119|0.1839|0.0442|11.1807|0.7271|2025-07-24|15/06/2025||0.76||2170000000|36.299999237061|1|2025-04-24|15/03/2025||0.7601||2030000000|36.299999237061|1|2025-01-23|15/12/2024|0.9|0.73|2160000000|2060000000|35.740001678467|1|2024-10-24|15/09/2024|0.71|0.73|2340000000|2070000000|33.803333282471|1|2024-07-25|15/06/2024|0.76|0.64|2010000000|1920000000|30.167043685913|1|2024-04-25|15/03/2024|0.67|0.65|2020000000|1820000000|28.618076324463|1|2024-01-25|15/12/2023|0.69|0.71|1940000000|1950000000|28.6936378479|1|2023-10-26|15/09/2023|0.72|0.62|1760000000|1980000000|25.34069442749|1|2023-07-27|15/06/2023|0.62|0.56|1830000000|1930000000|25.690155029297|1|2023-04-27|15/03/2023|0.61|0.53|1550000000|1760000000|23.253368377686|1|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000|23.328927993774|1|2022-10-27|15/09/2022|0.68|0.62|1720000000|1850000000|22.940000534058|1|2022-07-28|15/06/2022|0.69|0.69|1810000000|1810000000|21.828075408936|1|2022-04-28|15/03/2022|0.63|0.63|2210000000|2210000000|23.879999160767|1|2022-01-27|15/12/2021|0.88|0.88|2720000000|2720000000|24.950000762939|1|2021-10-28|15/09/2021|0.79|0.6209|2010000000|1860000000|23.959999084473|1|2021-07-22|15/06/2021|0.73|0.5273|2250000000|1710000000|24.440000534058|1|2021-04-22|15/03/2021|0.69|0.4679|2360000000|1720000000|23.89999961853|1|2021-01-28|15/12/2020|0.75|0.4301|2420000000|1750000000|17.979999542236|1|2020-10-22|15/09/2020|0.62|0.4416|1880000000|1680000000|15.060000419617|1
2025-04-06 10:49:50|00903|8185|/equities/us-steel-corp|R1000VALUE|X|USD|Basic Materials|Metals \u0026 Mining|United States|US9129091081|22053|United States Steel Corporation|8.67B|8670000000|38.29|6629839|-7.11|-44.87|35.87-38.62|38.95|226405426|1.87|22.4|15.64B|15640000000|1.71|0.2|0.52|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|buy|41.44|10|45|36.54|45|4|42|-0.0017|0.3569|0.0047|-0.1254|0.0018|-1.154|0.3793|2025-07-24|15/06/2025||0.7016||4140000000|38.290000915527|1|2025-04-24|15/03/2025||-0.4087||3600000000|38.290000915527|1|2025-01-30|15/12/2024|-0.13|0.04|3510000000|3600000000|36.540000915527|1|2024-10-31|15/09/2024|0.56|0.41|3850000000|3770000000|39.529998779297|1|2024-08-01|15/06/2024|0.84|0.75|4120000000|4010000000|41.090000152588|1|2024-05-02|15/03/2024|0.82|0.82|4160000000|4220000000|36.979999542236|1|2024-02-01|15/12/2023|0.67|0.28|4140000000|3730000000|47.020000457764|1|2023-10-26|15/09/2023|1.4|1.1|4430000000|4500000000|32.400001525879|1|2023-07-27|15/06/2023|1.92|1.79|5010000000|5110000000|25.680000305176|1|2023-04-27|15/03/2023|0.77|0.42|4470000000|4260000000|23.479999542236|1|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000|29.340000152588|1|2022-10-27|15/09/2022|1.95|1.97|5200000000|4880000000|21.950000762939|1|2022-07-28|15/06/2022|3.86|3.86|6290000000|6290000000|21.239999771118|1|2022-04-28|15/03/2022|3.05|3.05|5230000000|5230000000|31.819999694824|1|2022-01-27|15/12/2021|3.64|3.64|5620000000|5620000000|18.610000610352|1|2021-10-28|15/09/2021|5.36|5.36|5960000000|5960000000|23.319999694824|1|2021-07-29|15/06/2021|3.37|3.37|5030000000|5030000000|24.549999237061|1|2021-04-29|15/03/2021|1.08|1.08|3660000000|3660000000|23.270000457764|1|2021-01-28|15/12/2020|-0.27|-0.27|2560000000|2560000000|18.379999160767|1|2020-10-29|15/09/2020|-1.21|-1.21|2340000000|2340000000|9.3500003814697|1
2025-04-06 10:50:03|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|PB|USD|Financials|Banking Services|United States|US7436061052|3916||6.14B|6140000000|64.44|578472|1.66|-86.76|62.38-64.95|66.12|95262717|0.96|14.43|1.62B|1620000000|5.05|2.32|3.6|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|88.77|14|95|78|48|4|45|0.0104|0.0265|0.0131|0.0115|0.0171|13.8184|6.8276|2025-07-23|15/06/2025||1.42||318150000|64.440002441406|1|2025-04-23|15/03/2025||1.35||307930000|64.440002441406|1|2025-01-29|15/12/2024|1.37|1.34|307610000|303820000|80|1|2024-10-23|15/09/2024|1.34|1.31|302790000|301560000|72.580001831055|1|2024-07-24|15/06/2024|1.22|1.13|304790000|292110000|69.550003051758|1|2024-04-24|15/03/2024|1.18|1.16|277110000|276740000|62.700000762939|1|2024-01-24|15/12/2023|1.19|1.14|273550000|279650000|65.459999084473|1|2023-10-25|15/09/2023|1.2|1.16|278260000|279710000|50.130001068115|1|2023-07-26|15/06/2023|1.21|0.95|276140000|284400000|61.319999694824|1|2023-04-26|15/03/2023|1.37|1.35|281730000|288350000|59|1|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000|72.819999694824|1|2022-10-26|15/09/2022|1.49|1.49|295370000|295370000|74.040000915527|1|2022-07-27|15/06/2022|1.4|1.4|286070000|286070000|72.48999786377|1|2022-04-27|15/03/2022|1.33|1.33|275070000|275070000|65.089996337891|1|2022-01-26|15/12/2021|1.38|1.38|280520000|280520000|75.919998168945|1|2021-10-27|15/09/2021|1.39|1.37|283210000|278020000|75.98999786377|1|2021-07-28|15/06/2021|1.41|1.39|280960000|282470000|68.349998474121|1|2021-04-28|15/03/2021|1.44|1.38|288590000|282760000|77.290000915527|1|2021-01-27|15/12/2020|1.48|1.35|294180000|285400000|68.470001220703|1|2020-10-28|15/09/2020|1.4|1.3|293040000|280090000|55.259998321533|1
2025-04-06 10:50:15|00905|13992|/equities/royal-gold-inc.|R1000VALUE|RGLD|USD|Basic Materials|Metals \u0026 Mining|United States|US7802871084|30|Royal Gold Inc|10.23B|10230000000|155.6|481614|24.13|-169|154.94-162.95|167.27|65758616|0.91|30.79|712.77M|712770000|5.06|1.8|1.16|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|174.5|10|200|139|48|4|45|0.0067|0.0142|0.0517|-0.1422|0.0476|37.8622|12.8196|2025-07-30|15/06/2025||1.46||186630000|155.60000610352|1|2025-04-30|15/03/2025||1.38||146310000|155.60000610352|1|2025-02-12|15/12/2024|1.63|1.51|202560000|206010000|144.86999511719|1|2024-11-06|15/09/2024|1.46|1.32|193800000|184840000|148.24000549316|1|2024-08-07|15/06/2024|1.25|1.19|174100000|171980000|129.16999816895|1|2024-05-08|15/03/2024|0.91|0.91|148900000|148900000|124|1|2024-02-14|15/12/2023|0.95|0.77|152670000|140130000|106.36000061035|1|2023-11-01|15/09/2023|0.76|0.77|138620000|135360000|104.33000183105|1|2023-08-02|15/06/2023|0.88|0.87|144000000|155160000|115.7799987793|1|2023-05-03|15/03/2023|0.96|1|170400000|161120000|137.05999755859|1|2023-02-15|15/12/2022|0.91|0.91|162980000|162980000|125.91000366211|1|2022-11-02|15/09/2022|0.71|0.71|131430000|131430000|97.129997253418|1|2022-08-03|15/06/2022|0.81|0.81|146440000|146440000|104.33000183105|1|2022-05-04|15/03/2022|0.99|0.99|162360000|162360000|131.2200012207|1|2022-02-16|15/06/2021|1.04|1.04|168030000|168030000|109.01000213623|1|2022-02-02|15/12/2021|1.04|0.85|168500000|151410000|102.90000152588|1|2021-11-03|15/09/2021|1.07|0.86|174400000|148910000|102.08999633789|1|2021-11-03|15/09/2020|0.82|0.82|146880000|146880000|102.08999633789|1|2021-05-05|15/03/2021|0.84|0.84|142590000|142590000|115.40000152588|1|2021-02-03|15/12/2020|0.92|0.92|158360000|158360000|105.73999786377|1
2025-04-06 10:50:23|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|LITE|USD|Technology|Communications \u0026 Networking|United States|US55024U1097|7257|Lumentum Holdings Inc|3.42B|3420000000|49.56|2713610|7.97|-104|45.65-51.72|53.45|69100000|0.94|-10.17|1.41B|1410000000|-7.68|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|98.44|16|125|70|39|4|37|0.0083|0.2387|0.0326|0.1453|0.0288|27.1373|2.9305|2025-05-13|15/03/2025||0.5015||418150000|49.560001373291|1|2025-02-06|15/12/2024|0.42|0.35|402200000|388860000|89.190002441406|1|2024-11-07|15/09/2024|0.18|0.12|336900000|325040000|71.970001220703|1|2024-08-14|15/06/2024|0.06|0.02|308300000|301140000|46.240001678467|1|2024-05-06|15/03/2024|0.29|0.26|366500000|364650000|44.740001678467|1|2024-02-08|15/12/2023|0.32|0.31|366800000|363330000|58.770000457764|1|2023-11-08|15/09/2023|0.35|0.28|317600000|313040000|42.020000457764|1|2023-08-17|15/06/2023|0.59|0.56|370800000|366250000|46.810001373291|1|2023-05-09|15/03/2023|0.75|0.77|383400000|390860000|47.889999389648|1|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000|61.169998168945|1|2022-11-08|15/09/2022|1.69|1.59|506800000|501420000|70.379997253418|1|2022-08-16|15/06/2022|1.47|1.47|422100000|422100000|96.190002441406|1|2022-05-04|15/03/2022|1.19|1.19|395400000|395400000|82.139999389648|1|2022-02-03|15/12/2021|1.6|1.6|446700000|446700000|100.94999694824|1|2021-11-04|15/09/2021|1.79|1.79|448400000|448400000|86.809997558594|1|2021-08-18|15/06/2021|1.06|1.06|392100000|392100000|80.23999786377|1|2021-05-12|15/03/2021|1.4|1.4|419500000|419500000|82.139999389648|1|2021-02-02|15/12/2020|1.99|1.99|478800000|478800000|95.620002746582|1|2020-11-02|15/09/2020|1.78|1.78|452400000|452400000|82.690002441406|1|2020-08-11|15/06/2020|1.18|1.18|368100000|368100000|88.019996643066|1
2025-04-06 10:50:36|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|NVST|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US29415F1049|12300|Envista Holdings Corp|2.67B|2670000000|15.48|2836274|-24.34|-23|14.77-15.65|16.1|172188060|1.34|-3.33|2.51B|2510000000|-6.5|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.33|14|26|18|29|4|26|-0.0795|0.1372|0.018|-0.421|0.0298|21.9412|1.9604|2025-07-30|15/06/2025||0.2387||631360000|15.479999542236|1|2025-04-30|15/03/2025||0.2079||609500000|15.479999542236|1|2025-02-05|15/12/2024|0.21|0.23|653000000|646890000|20.129999160767|1|2024-10-30|15/09/2024|0.12|0.09|601000000|590360000|18.790000915527|1|2024-08-07|15/06/2024|0.11|0.28|633100000|648000000|15.760000228882|1|2024-05-01|15/03/2024|0.26|0.32|623600000|634830000|19.680000305176|1|2024-02-07|15/12/2023|0.29|0.34|645600000|639120000|24.520000457764|1|2023-11-01|15/09/2023|0.43|0.46|631300000|649510000|23.270000457764|1|2023-08-02|15/06/2023|0.43|0.41|662400000|655850000|34.009998321533|1|2023-05-03|15/03/2023|0.25|0.41|627200000|632510000|37.470001220703|1|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000|41.5|1|2022-11-03|15/09/2022|0.47|0.47|631100000|629770000|33.470001220703|1|2022-08-03|15/06/2022|0.48|0.48|645800000|645800000|40.340000152588|1|2022-05-04|15/03/2022|0.47|0.47|631400000|631400000|40.669998168945|1|2022-02-09|15/12/2021|0.46|0.46|651800000|651800000|43.369998931885|1|2021-11-03|15/09/2021|0.45|0.406|607300000|652550000|40.369998931885|1|2021-08-03|15/06/2021|0.53|0.4545|740100000|707780000|43.830001831055|1|2021-05-05|15/03/2021|0.54|0.3167|709200000|645190000|43.919998168945|1|2021-02-10|15/12/2020|0.56|0.4142|732300000|668490000|38.930000305176|1|2020-10-29|15/09/2020|0.48|0.0992|640500000|523210000|24.5|1
2025-04-06 10:50:47|00908|39180|/equities/oge-energy|R1000VALUE|OGE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US6708371033|2291||8.79B|8790000000|43.66|1251208|29.52|-46.91|43.3-46.22|46|201328782|0.77|20.23|2.99B|2990000000|2.2|1.69|3.86|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|43.3|12|49|35|48|4|45|0.0025|0.0554|-0.0362|0.4921|0.0856|26.6238|2.9655|2025-08-06|15/06/2025||0.5583||746630000|43.659999847412|1|2025-05-01|15/03/2025||0.1894||690730000|43.659999847412|1|2025-02-19|15/12/2024|0.5|0.48|760500000|670330000|43.860000610352|1|2024-11-05|15/09/2024|1.09|1.14|965400000|1050000000|39.840000152588|1|2024-08-07|15/06/2024|0.51|0.46|662600000|751000000|38.819999694824|1|2024-05-01|15/03/2024|0.09|0.12|596800000|697000000|34.650001525879|1|2024-02-21|15/12/2023|0.24|0.2|566700000|986670000|32.919998168945|1|2023-11-02|15/09/2023|1.2|1.16|945400000|1270000000|34.5|1|2023-08-09|15/06/2023|0.44|0.45|605000000|784720000|34.529998779297|1|2023-05-04|15/03/2023|0.19|0.2|557200000|644640000|36.810001373291|1|2023-02-23|15/12/2022|0.25|0.17|711900000|1190000000|37.689998626709|1|2022-11-03|15/09/2022|1.31|1.18|1270000000|734700000|36.419998168945|1|2022-08-04|15/06/2022|0.36|0.36|791000000|791000000|40.669998168945|1|2022-05-05|15/03/2022|1.39|1.39|589300000|589300000|39.680000305176|1|2022-02-24|15/12/2021|0.27|0.27|581300000|581300000|35.430000305176|1|2021-11-04|15/09/2021|1.26|1.26|864400000|864400000|34.590000152588|1|2021-08-05|15/06/2021|0.56|0.56|577400000|577400000|34.099998474121|1|2021-05-06|15/03/2021|0.26|0.26|1630000000|1630000000|33.419998168945|1|2021-02-25|15/12/2020|0.3|0.3|485400000|485400000|31.159999847412|1|2020-11-05|15/09/2020|1.04|1.04|702100000|702100000|32.240001678467|1
2025-04-06 10:50:59|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|VAC|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US57164Y1073|22300||1.91B|1910000000|54.57|497251|-45.53|-104.49|50.97-55.47|56.62|34910573|1.84|12.74|3.28B|3280000000|6.16|3.16|5.79|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98.9|10|140|67|48|4|45|-0.002|0.0387|0.0045|0.1498|0.0407|-4.3864|1.2673|2025-07-30|15/06/2025||1.89||1260000000|54.569999694824|1|2025-05-07|15/03/2025||1.59||1220000000|54.569999694824|1|2025-02-26|15/12/2024|1.86|1.61|1330000000|1240000000|85.279998779297|1|2024-11-06|15/09/2024|1.8|1.59|1310000000|1260000000|79.290000915527|1|2024-07-31|15/06/2024|1.1|2.01|1140000000|1210000000|87.230003356934|1|2024-05-06|15/03/2024|1.8|1.7|1200000000|1170000000|97.180000305176|1|2024-02-21|15/12/2023|1.88|1.76|1190000000|1140000000|85.910003662109|1|2023-11-01|15/09/2023|1.2|2.16|1190000000|1190000000|89.860000610352|1|2023-08-02|15/06/2023|2.19|2.76|1190000000|1240000000|126.5299987793|1|2023-05-03|15/03/2023|2.06|1.94|1170000000|1140000000|135.67999267578|1|2023-02-22|15/12/2022|2.74|2.77|1190000000|1210000000|154.72999572754|1|2022-10-31|15/09/2022|3.02|2.56|1250000000|1200000000|147.00999450684|1|2022-08-08|15/06/2022|2.87|2.87|1160000000|1160000000|138.78999328613|1|2022-05-05|15/03/2022|1.7|1.7|1050000000|1050000000|148.86000061035|1|2022-02-23|15/12/2021|2.38|2.38|1100000000|1100000000|166.33999633789|1|2021-11-08|15/09/2021|1.6|1.6|1050000000|1050000000|170.49000549316|1|2021-07-28|15/06/2021|0.85|0.85|979000000|979000000|157.42999267578|1|2021-05-05|15/03/2021|-0.49|-0.49|759000000|759000000|176.13999938965|1|2021-02-24|15/12/2020|-0.05|-0.05|747000000|747000000|164.69000244141|1|2020-11-04|15/09/2020|-0.81|-0.81|649000000|649000000|102.48999786377|1
2025-04-06 10:51:12|00910|39186|/equities/huntsman|R1000VALUE|HUN|USD|Basic Materials|Chemicals|United States|US4470111075|6300||2.33B|2330000000|13.43|3267193|-47.86|-25.98|12.46-13.62|13.89|173747479|0.97|-19.16|6.04B|6040000000|-0.94|1|7.45|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.62|15|24|14|48|4|45|0.0042|0.1381|0.0108|-0.2284|-0.0109|12.5842|0.5191|2025-08-05|15/06/2025||0.0776||1620000000|13.430000305176|1|2025-05-02|15/03/2025||-0.0954||1500000000|13.430000305176|1|2025-02-17|15/12/2024|-0.25|-0.09|1450000000|1450000000|16.989999771118|1|2024-11-04|15/09/2024|0.1|0.1|1540000000|1550000000|21.819999694824|1|2024-08-05|15/06/2024|0.14|0.14|1570000000|1610000000|22.479999542236|1|2024-05-02|15/03/2024|-0.06|-0.06|1470000000|1470000000|23.819999694824|1|2024-02-21|15/12/2023|-0.21|-0.17|1400000000|1330000000|24.319999694824|1|2023-10-31|15/09/2023|0.15|0.2|1510000000|1560000000|23.239999771118|1|2023-07-31|15/06/2023|0.22|0.3|1590000000|1700000000|29.739999771118|1|2023-05-05|15/03/2023|0.2|0.16|1610000000|1680000000|26.459999084473|1|2023-02-21|15/12/2022|0.04|0.11|1650000000|1550000000|30.659999847412|1|2022-11-04|15/09/2022|0.71|0.72|2010000000|2032000000|25.930000305176|1|2022-08-02|15/06/2022|1.28|1.28|2360000000|2360000000|29.059999465942|1|2022-04-28|15/03/2022|1.19|1.19|2390000000|2390000000|34.490001678467|1|2022-02-15|15/12/2021|0.95|0.95|2310000000|2310000000|36.669998168945|1|2021-10-29|15/09/2021|1.08|0.9389|2290000000|2010000000|31.819999694824|1|2021-07-30|15/06/2021|0.86|0.8076|2020000000|1860000000|26.340000152588|1|2021-04-30|15/03/2021|0.66|0.5875|1840000000|1750000000|29.360000610352|1|2021-02-12|15/12/2020|0.51|0.4641|1670000000|1650000000|28.260000228882|1|2020-10-29|15/09/2020|0.32|0.2706|1510000000|1490000000|24|1
2025-04-06 10:51:22|00911|17148|/equities/sei-investments|R1000VALUE|SEIC|USD|Financials|Investment Banking \u0026 Investment Services|United States|US7841171033|5082||8.76B|8760000000|69.02|696780|-2.29|-87.25|68.54-72.06|73.49|126950448|0.98|18.05|2.13B|2130000000|4.47|0.95|1.38|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|87.17|8|94|78|48|4|45|-0.012|0.0245|0.0013|0.0321|0.0161|19.1984|4.1924|2025-07-16|15/06/2025||1.19||565660000|69.019996643066|1|2025-04-17|15/03/2025||1.15||556760000|69.019996643066|1|2025-01-29|15/12/2024|1.19|1.21|557190000|555630000|84.38500213623|1|2024-10-23|15/09/2024|1.19|1.07|537400000|532860000|71.120002746582|1|2024-07-24|15/06/2024|1.05|1.04|518990000|523670000|67.690002441406|1|2024-04-24|15/03/2024|0.99|0.98|511580000|509690000|67|1|2024-01-31|15/12/2023|0.91|0.93|484860000|481880000|64.23999786377|1|2023-10-25|15/09/2023|0.87|0.88|476760000|483200000|54.509998321533|1|2023-07-26|15/06/2023|0.89|0.85|489060000|478960000|63.970001220703|1|2023-04-20|15/03/2023|0.79|0.82|469120000|467830000|59.419998168945|1|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000|62.569999694824|1|2022-10-26|15/09/2022|0.7994|0.8|471330000|471330000|48.990001678467|1|2022-07-20|15/06/2022|0.81|0.81|481670000|481670000|54.020000457764|1|2022-04-20|15/03/2022|1.36|1.36|581440000|581440000|59.119998931885|1|2022-01-26|15/12/2021|1.03|1.03|501650000|501650000|57.849998474121|1|2021-10-20|15/09/2021|0.97|0.97|485320000|485320000|62.470001220703|1|2021-07-21|15/06/2021|0.93|0.93|475650000|475650000|61.959999084473|1|2021-04-21|15/03/2021|0.89|0.89|455690000|455690000|62.639999389648|1|2021-01-27|15/12/2020|0.86|0.86|443720000|443720000|58.279998779297|1|2020-10-21|15/09/2020|0.75|0.75|424930000|424930000|56.75|1
2025-04-06 10:51:34|00912|17585|/equities/woodward|R1000VALUE|WWD|USD|Industrials|Aerospace \u0026 Defense|United States|US9807451037|9300||9.34B|9340000000|157.29|485987|-0.6|-201.64|155.32-169|174.9|59359883|1.39|30.53|3.31B|3310000000|6.18|1.12|0.71|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|205.13|12|232|167.34|48|4|45|0.0077|0.0905|0.0204|0.0802|0.014|26.828|2.1998|2025-08-04|15/06/2025||1.61||878000000|157.28999328613|1|2025-05-05|15/03/2025||1.45||838830000|157.28999328613|1|2025-02-03|15/12/2024|1.35|1.17|773000000|774170000|185.25|1|2024-11-25|15/09/2024|1.41|1.26|854500000|810570000|176.05000305176|1|2024-07-29|15/06/2024|1.63|1.52|848000000|853290000|183.13000488281|1|2024-04-29|15/03/2024|1.62|1.33|835000000|807040000|150.58000183105|1|2024-01-29|15/12/2023|1.45|1.11|787000000|749460000|139.30000305176|1|2023-11-16|15/09/2023|0.84|1.31|777000000|763400000|134.63999938965|1|2023-07-31|15/06/2023|1.37|1|801000000|703490000|119.23999786377|1|2023-05-01|15/03/2023|1.01|0.72|718000000|649530000|96.019996643066|1|2023-01-30|15/12/2022|0.49|0.49|618620000|618620000|110.65000152588|1|2022-11-17|15/09/2022|0.84|0.75|640000000|626190000|97.970001220703|1|2022-08-01|15/06/2022|0.64|0.64|614330000|614330000|104.69999694824|1|2022-05-02|15/03/2022|0.72|0.72|586840000|586840000|110.48000335693|1|2022-01-31|15/12/2021|0.56|0.56|541590000|541590000|108.86000061035|1|2021-11-18|15/09/2021|0.82|0.82|570220000|570220000|115.66000366211|1|2021-08-02|15/06/2021|0.74|0.74|556680000|556680000|121.55999755859|1|2021-05-03|15/03/2021|1.04|1.04|581320000|581320000|125.01000213623|1|2021-02-01|15/12/2020|0.64|0.64|537620000|537620000|111.94999694824|1|2020-11-19|15/09/2020|0.75|0.75|531260000|531260000|107.54000091553|1
2025-04-06 10:51:45|00913|17440|/equities/amerco|R1000VALUE|UHAL|USD|Industrials|Freight \u0026 Logistics Services|United States|US0235861004|26068|U-Haul Holding Co|10.85B|10850000000|62.3|96410|-5.95|-79.04|60.68-63.37|64.52|196077880|1.07|21.64|5.69B|5690000000|2.29|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|70.3|1|70.3|70.3|48|4|45|-0.0084|2.5219|-0.026|3.035|0.0487|4.5778|1.9802|2025-07-30|15/06/2025||1.03|||62.299999237061|1|2025-05-28|15/03/2025||-0.2167||1140000000|62.299999237061|1|2025-02-05|15/12/2024|0.35|0.33|1390000000|1350000000|71.059997558594|1|2024-11-06|15/09/2024|0.96|1.37|1660000000|1690000000|76.330001831055|1|2024-08-07|15/06/2024|1|1.63|1550000000|1580000000|65.089996337891|1|2024-05-29|15/03/2024|-0.05|-0.05|1180000000|1180000000|64.040000915527|1|2024-02-07|15/12/2023|0.46|0.82|1340000000|1340000000|66.360000610352|1|2023-11-08|15/09/2023|1.4|1.76|1650000000|1650000000|52.930000305176|1|2023-08-09|15/06/2023|1.27|1.43|1540000000|1500000000|58.119998931885|1|2023-05-30|15/03/2023|0.16|0.16|1190000000|1190000000|63.180000305176|1|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000|69.26000213623|1|2022-11-09|15/09/2022|17.95|15.48|1700000000|1570000000|52.891998291016|1|2022-08-03|15/06/2022|17.03|1.7|1600000000|1600000000|51.871196746826|1|2022-05-25|15/03/2022|4.42|0.44|1200000000|1200000000|50.474510192871|1|2022-02-09|15/12/2021|14.35|1.44|1400000000|1400000000|59.428665161133|1|2021-11-03|15/09/2021|20.9|2.09|1660000000|1660000000|74.711288452148|1|2021-08-04|15/06/2021|17.6|1.76|1470000000|1470000000|58.834911346436|1|2021-05-26|15/03/2021|3.76|0.38|1060000000|1060000000|56.815315246582|1|2021-02-03|15/12/2020|9.33|0.93|1170000000|1170000000|47.517864227295|1|2020-11-04|15/09/2020|13.58|1.36|1320000000|1320000000|35.560001373291|1
2025-04-06 10:51:59|00914|39245|/equities/omega-healthcare|R1000VALUE|OHI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6819361006|60|Omega Healthcare Investors Inc|10.52B|10520000000|37.34|2193373|16.87|-44.42|37.18-38.65|38.65|281837000|0.97|23.96|1.05B|1050000000|1.57|2.68|7.18|2025-05-01 00:00:00|2025-05-01|strong_sell|buy|buy|sell|buy|strong_buy|strong_sell|buy|strong_buy|40.87|17|46|37|48|4|45|0.0001|-0.1161|0.0906|0.0169|0.0501|22.4804|12.674|2025-08-04|15/06/2025||0.44||239600000|37.340000152588|1|2025-05-01|15/03/2025||0.4425||236820000|37.340000152588|1|2025-02-05|15/12/2024|0.41|0.43|279320000|227530000|37.599998474121|1|2024-10-30|15/09/2024|0.42|0.39|276030000|215790000|41.880001068115|1|2024-08-01|15/06/2024|0.45|0.36|252700000|205920000|36.400001525879|1|2024-05-02|15/03/2024|0.27|0.32|243290000|200590000|30.690000534058|1|2024-02-07|15/12/2023|0.22|0.35|239300000|205980000|27.969999313354|1|2023-11-02|15/09/2023|0.37|0.33|242030000|210680000|33.240001678467|1|2023-08-02|15/06/2023|0.25|0.31|250190000|199020000|31.680000305176|1|2023-05-02|15/03/2023|0.15|0.28|218200000|186120000|26.75|1|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000|29.379999160767|1|2022-11-02|15/09/2022|0.43|0.43|203200000|203200000|31.870000839233|1|2022-08-01|15/06/2022|0.38|0.38|207540000|207540000|31|1|2022-05-02|15/03/2022|0.79|0.79|213350000|213350000|25.479999542236|1|2022-02-02|15/12/2021|0.14|0.14|214310000|214310000|30.989999771118|1|2021-11-04|15/09/2021|0.58|0.58|243580000|243580000|29.879999160767|1|2021-08-02|15/06/2021|0.36|0.36|218000000|218000000|36.279998779297|1|2021-05-03|15/03/2021|0.69|0.69|234830000|234830000|38|1|2021-02-04|15/12/2020|0.27|0.27|224080000|224080000|37.069999694824|1|2020-10-29|15/09/2020|-0.4|-0.4|81210000|81210000|29.120000839233|1
2025-04-06 10:52:09|00915|20749|/equities/eagle-materials-inc|R1000VALUE|EXP|USD|Basic Materials|Construction Materials|United States|US26969P1084|2500||7.23B|7230000000|217.29|384841|-18.54|-321.93|212.2-222.44|228.65|33287642|1.38|18.63|2.27B|2270000000|14.05|1|0.46|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|279.37|12|330|242|48|4|45|0.0108|0.0603|0.0167|0.0682|0.0406|18.6696|2.53|2025-07-24|15/06/2025||4.03||634970000|217.28999328613|1|2025-05-15|15/03/2025||2.58||487580000|217.28999328613|1|2025-01-29|15/12/2024|3.59|3.96|558000000|578320000|258.35000610352|1|2024-10-29|15/09/2024|4.31|4.68|623600000|653260000|289.04000854492|1|2024-07-30|15/06/2024|3.94|3.55|608700000|627090000|248.72999572754|1|2024-05-21|15/03/2024|2.24|2.67|476700000|482290000|256.9700012207|1|2024-01-25|15/12/2023|3.72|3.56|558800000|537440000|207.41999816895|1|2023-10-26|15/09/2023|4.28|4.26|622200000|636350000|152.11000061035|1|2023-07-27|15/06/2023|3.55|3.58|601500000|601120000|189.80000305176|1|2023-05-18|15/03/2023|2.79|2.28|470100000|453940000|160.61999511719|1|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000|144.72999572754|1|2022-10-26|15/09/2022|3.84|3.72|605070000|605070000|122.61000061035|1|2022-07-28|15/06/2022|2.82|2.82|561390000|561390000|125.98999786377|1|2022-05-19|15/03/2022|1.99|1.99|413120000|413120000|123.30999755859|1|2022-01-27|15/12/2021|2.53|2.53|462940000|462940000|142.82000732422|1|2021-10-28|15/09/2021|2.73|2.73|509690000|509690000|137.9700012207|1|2021-07-28|15/06/2021|2.25|2.25|475770000|475770000|133.55000305176|1|2021-05-19|15/03/2021|1.56|1.56|343300000|343300000|147.57000732422|1|2021-01-28|15/12/2020|1.94|1.94|404670000|404670000|108.37000274658|1|2020-10-29|15/09/2020|2.02|2.02|447680000|447680000|82.970001220703|1
2025-04-06 10:52:20|00916|20565|/equities/caci-international-inc|R1000VALUE|CACI|USD|Technology|Software \u0026 IT Services|United States|US1271903049|24000|CACI International Inc|8.66B|8660000000|386.11|564349|3.08|-588.26|382.3-405.48|392.06|22419739|0.87|18.19|8.13B|8130000000.000001|21.5|||2025-04-23 00:00:00|2025-04-23|buy|neutral|buy|strong_buy|sell|strong_sell|strong_buy|neutral|neutral|493.67|15|625|347.34|48|4|45|0.0139|0.1093|0.0838|0.0492|0.0033|17.0058|0.8578|2025-08-06|15/06/2025||7.02||2300000000|386.10998535156|1|2025-04-23|15/03/2025||5.6||2130000000|386.10998535156|1|2025-01-22|15/12/2024|5.95|5.2|2100000000|2020000000|465.17999267578|1|2024-10-23|15/09/2024|5.93|5.04|2100000000|1920000000|523.40997314453|1|2024-08-07|15/06/2024|6.61|5.93|2040000000|1930000000|446.73001098633|1|2024-04-24|15/03/2024|5.74|5.63|1940000000|1860000000|382.42999267578|1|2024-01-24|15/12/2023|4.36|4.48|1830000000|1840000000|339.7200012207|1|2023-10-25|15/09/2023|4.36|4.54|1850000000|1690000000|322.69000244141|1|2023-08-09|15/06/2023|5.3|4.9|1700000000|1730000000|354.35998535156|1|2023-04-26|15/03/2023|4.92|4.66|1740000000|1660000000|304.05999755859|1|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000|288.91000366211|1|2022-10-26|15/09/2022|4.36|4.36|1610000000|1610000000|278.36999511719|1|2022-08-10|15/06/2022|4.54|4.54|1640000000|1640000000|283.51000976562|1|2022-04-27|15/03/2022|4.64|4.64|1580000000|1580000000|282.07000732422|1|2022-01-26|15/12/2021|4.39|4.39|1490000000|1490000000|267.32000732422|1|2021-10-27|15/09/2021|4.24|4.13|1490000000|1500000000|281.73001098633|1|2021-08-11|15/06/2021|5.74|5.62|1560000000|1570000000|253.28999328613|1|2021-04-21|15/03/2021|4.78|3.78|1550000000|1570000000|261.85998535156|1|2021-01-27|15/12/2020|4.18|3.6|1470000000|1500000000|252.58999633789|1|2020-10-28|15/09/2020|3.67|3.11|1460000000|1450000000|202.33000183105|1
2025-04-06 10:52:29|00917|39324|/equities/popular-inc|R1000VALUE|BPOP|USD|Financials|Banking Services|United States|PR7331747001|9231|Popular Inc|5.74B|5740000000|82.5|573996|-3.27|-106.81|78.59-82.96|84.01|69606726|0.79|9.55|3.67B|3670000000|8.56|2.8|3.39|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|113.56|9|130|102|48|4|45|0.0126|0.0569|0.1276|0.163|0.0216|10.4078|1.5893|2025-07-23|15/06/2025||2.44||786940000|82.5|1|2025-04-23|15/03/2025||2.19||765380000|82.5|1|2025-01-28|15/12/2024|2.51|2.06|755460000|754720000|103.76999664307|1|2024-10-23|15/09/2024|2.16|2.31|736550000|768060000|99.930000305176|1|2024-07-24|15/06/2024|2.46|2.08|739800000|748330000|102.95999908447|1|2024-04-23|15/03/2024|1.43|1.88|714560000|721400000|85.25|1|2024-01-25|15/12/2023|1.31|1.61|702920000|709090000|83.48999786377|1|2023-10-26|15/09/2023|1.9|1.84|693570000|703190000|59.990001678467|1|2023-07-26|15/06/2023|2.1|1.81|692140000|690250000|67.550003051758|1|2023-04-26|15/03/2023|2.22|2.03|693600000|703220000|57.169998168945|1|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000|68.339996337891|1|2022-10-26|15/09/2022|2.69|2.71|1010000000|1010000000|75.23999786377|1|2022-07-28|15/06/2022|2.77|2.78|691270000|691270000|80.050003051758|1|2022-04-26|15/03/2022|2.69|2.69|649000000|649000000|79.949996948242|1|2022-01-27|15/12/2021|2.58|2.58|703940000|703940000|88.860000610352|1|2021-10-20|15/09/2021|3.09|3.09|658650000|658650000|80.199996948242|1|2021-07-22|15/06/2021|2.66|2.66|642340000|642340000|72.699996948242|1|2021-04-28|15/03/2021|3.12|3.12|632770000|632770000|75.199996948242|1|2021-01-28|15/12/2020|2.1|2.1|664270000|664270000|55.150001525879|1|2020-10-28|15/09/2020|2|2|589790000|589790000|39.259998321533|1
2025-04-06 10:52:42|00918|39240|/equities/ingredion-inc|R1000VALUE|INGR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4571871023|11200|Ingredion Incorporated|8.4B|8400000000|130.89|628150|14.45|-155.44|129.7-134.65|136.41|64185927|0.75|13.24|7.43B|7430000000|9.88|3.2|2.44|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|sell|neutral|strong_buy|strong_sell|neutral|strong_buy|153|6|168|133|47|4|45|0.0065|0.0456|-0.0104|0.0407|0.0028|14.0358|1.0027|2025-04-30|15/03/2025||2.43||1860000000|130.88999938965|1|2025-02-04|15/12/2024|2.63|2.53|1800000000|1820000000|134.72999572754|1|2024-11-05|15/09/2024|3.05|2.6|1870000000|1940000000|134.03999328613|1|2024-08-06|15/06/2024|2.87|2.52|1880000000|1980000000|120.01000213623|1|2024-05-08|15/03/2024|2.08|2.06|1880000000|2020000000|116.56999969482|1|2024-02-06|15/12/2023|1.97|1.87|1920000000|2070000000|110.58999633789|1|2023-11-07|15/09/2023|2.33|1.96|2030000000|2120000000|95.620002746582|1|2023-08-08|15/06/2023|2.32|2.33|2070000000|2200000000|109.59999847412|1|2023-05-03|15/03/2023|2.8|2.01|2140000000|2180000000|105.68000030518|1|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000|100.68000030518|1|2022-11-03|15/09/2022|1.73|1.63|2020000000|2040000000|87.680000305176|1|2022-08-09|15/06/2022|2.12|2.12|2040000000|2040000000|90.860000610352|1|2022-05-05|15/03/2022|1.95|1.95|1890000000|1890000000|89.480003356934|1|2022-02-03|15/12/2021|1.09|1.09|1760000000|1760000000|96.230003356934|1|2021-11-02|15/09/2021|1.67|1.67|1760000000|1760000000|95.620002746582|1|2021-08-03|15/06/2021|2.05|2.05|1760000000|1760000000|89.129997253418|1|2021-05-04|15/03/2021|1.85|1.85|1610000000|1610000000|94.459999084473|1|2021-02-03|15/12/2020|1.75|1.75|1590000000|1590000000|75.050003051758|1|2020-11-01|15/09/2020|1.77|1.77|1500000000|1500000000|70.889999389648|1|2020-08-04|15/06/2020|1.12|1.12|1350000000|1350000000|87.470001220703|1
2025-04-06 10:52:51|00919|21040|/equities/primerica-inc|R1000VALUE|PRI|USD|Financials|Insurance|United States|US74164M1080|2298||8.26B|8260000000|248.32|169380|0.67|-307.91|244.23-266.52|275.44|33250713|1.12|13.76|3.15B|3150000000|21.04|4.16|1.68|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|313.57|9|345|288|48|4|45|0.0079|0.0465|0.0209|0.0515|0.0209|13.7831|1.8144|2025-08-06|15/06/2025||5.29||795230000|248.32000732422|1|2025-04-30|15/03/2025||4.8||785940000|248.32000732422|1|2025-02-11|15/12/2024|5.03|4.89|788100000|764840000|293.16000366211|1|2024-11-06|15/09/2024|5.68|4.81|774130000|745250000|276.76000976562|1|2024-08-07|15/06/2024|4.71|4.47|753290000|748880000|241.03999328613|1|2024-05-06|15/03/2024|3.91|4.12|742800000|740570000|217.99000549316|1|2024-02-13|15/12/2023|4.25|4.27|726340000|723640000|238.60000610352|1|2023-11-07|15/09/2023|4.28|4.03|713200000|703510000|202.24000549316|1|2023-08-07|15/06/2023|3.99|3.81|689570000|704410000|213.91999816895|1|2023-05-08|15/03/2023|3.49|3.46|690000000|696740000|182.11999511719|1|2023-02-23|15/12/2022|3.49|2.93|684500000|696170000|166.32000732422|1|2022-11-08|15/09/2022|3.02|3.07|676100000|702440000|143.25|1|2022-08-08|15/06/2022|2.86|2.86|668680000|668680000|128.60000610352|1|2022-05-05|15/03/2022|2.11|2.11|691230000|691230000|134.82000732422|1|2022-02-14|15/12/2021|2.94|2.94|724090000|724090000|153.53999328613|1|2021-11-08|15/09/2021|2.98|2.98|693240000|596740000|177|1|2021-08-05|15/06/2021|3.25|2.92|654690000|542490000|144.82000732422|1|2021-05-05|15/03/2021|2.44|2.38|637710000|606650000|161.5|1|2021-02-09|15/12/2020|2.45|2.49|598330000|573700000|149.88000488281|1|2020-11-04|15/09/2020|2.78|2.35|568460000|538750000|113.44000244141|1
2025-04-06 10:53:02|00920|29665|/equities/post-holdings|R1000VALUE|POST|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US7374461041|11480|Post Holdings Inc|6.64B|6640000000|117.52|626839|15.22|-125.84|115.86-118.85|118.05|56481848|0.61|17.76|7.93B|7930000000|6.6|||2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|128.9|10|144|105|48|4|45|0.0105|-0.1346|0.0731|-0.2885|0.0583|47.8191|0.9011|2025-07-31|15/06/2025||1.62||1970000000|117.51999664307|1|2025-05-01|15/03/2025||1.19||1990000000|117.51999664307|1|2025-02-06|15/12/2024|1.73|1.55|2000000000|2010000000|104.80999755859|1|2024-11-14|15/09/2024|1.53|1.21|2010000000|1960000000|109.4700012207|1|2024-08-01|15/06/2024|1.54|1.25|1950000000|2020000000|109.36000061035|1|2024-05-02|15/03/2024|1.51|1.29|2000000000|2030000000|104.81999969482|1|2024-02-01|15/12/2023|1.69|1.12|2000000000|1920000000|92.870002746582|1|2023-11-16|15/09/2023|1.63|1.34|1950000000|1930000000|85.5|1|2023-08-03|15/06/2023|1.52|0.96|1900000000|1840000000|84.830001831055|1|2023-05-04|15/03/2023|1.1|1.1|1620000000|1620000000|90.089996337891|1|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000|95.160003662109|1|2022-11-17|15/09/2022|0.85|0.74|1600000000|1540000000|89.569999694824|1|2022-08-04|15/06/2022|0.69|0.69|1520000000|1520000000|88.690002441406|1|2022-05-05|15/03/2022|0.24|0.24|1410000000|1410000000|75.650001525879|1|2022-02-03|15/12/2021|0.1898|0.19|1640000000|1640000000|105.87000274658|1|2021-11-18|15/09/2021|0.44|0.29|1700000000|1700000000|105.94999694824|1|2021-08-05|15/06/2021|0.93|0.61|1590000000|1590000000|99.080001831055|1|2021-05-06|15/03/2021|0.29|0.19|1480000000|1480000000|114.31999969482|1|2021-02-04|15/12/2020|0.72|0.47|1460000000|1460000000|94.400001525879|1|2020-11-19|15/09/2020|0.58|0.38|1410000000|1410000000|97.120002746582|1
2025-04-06 10:53:13|00921|989528|/equities/valvoline-inc|R1000VALUE|VVV|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US92047W1018|11000|Valvoline Inc|4.39B|4390000000|34.51|1616761|-20.24|-48.27|32.99-35.06|34.47|127100499|1.45|16.35|1.66B|1660000000|2.12|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.19|14|48|38|36|4|33|-0.0058|0.0464|0.003|0.0464|0.009|19.3533|1.7639|2025-07-30|15/06/2025||0.473||439150000|34.509998321533|1|2025-05-07|15/03/2025||0.3629||403110000|34.509998321533|1|2025-02-06|15/12/2024|0.32|0.3|414000000|396830000|36.840000152588|1|2024-11-19|15/09/2024|0.46|0.42|435500000|432630000|42.330001831055|1|2024-08-07|15/06/2024|0.45|0.47|421400000|424970000|43|1|2024-05-08|15/03/2024|0.37|0.35|388700000|390470000|44.209999084473|1|2024-02-06|15/12/2023|0.29|0.29|373400000|378980000|36|1|2023-11-09|15/09/2023|0.39|0.41|390000000|390250000|30|1|2023-08-09|15/06/2023|0.43|0.34|376200000|367530000|36.180000305176|1|2023-05-10|15/03/2023|0.23|0.22|344500000|347480000|34.279998779297|1|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000|36.240001678467|1|2022-11-15|15/09/2022|0.59|0.59|335400000|335400000|32.159999847412|1|2022-08-03|15/06/2022|0.58|0.58|957000000|957000000|30.680000305176|1|2022-05-09|15/03/2022|0.48|0.48|886000000|886000000|29.530000686646|1|2022-02-08|15/12/2021|0.48|0.48|858000000|858000000|32.569999694824|1|2021-11-03|15/09/2021|0.5|0.4733|835000000|828930000|34.939998626709|1|2021-08-04|15/06/2021|0.55|0.4498|792000000|745240000|31.420000076294|1|2021-04-28|15/03/2021|0.46|0.3688|701000000|658260000|28.909999847412|1|2021-02-03|15/12/2020|0.41|0.3692|653000000|629900000|24.489999771118|1|2020-10-28|15/09/2020|0.46|0.3652|652000000|617290000|18.89999961853|1
2025-04-06 10:53:27|00922|39177|/equities/douglas-emmett|R1000VALUE|DEI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US25960P1093|770||2.39B|2390000000|14.27|2220663|8.77|-20.5|13.53-14.64|14.59|167446350|1.13|128.6|989.07M|989070000|0.13|0.76|5.33|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.14|13|21|15|48|4|45|-0.0013|0.9576|0.0044|-0.3565|0.0119|79.5502|6.0291|2025-08-05|15/06/2025||-0.0375||246750000|14.270000457764|1|2025-05-06|15/03/2025||-0.0275||246310000|14.270000457764|1|2025-02-04|15/12/2024|-1|-0.05|245000000|243740000|18.049999237061|1|2024-11-04|15/09/2024|0.03|-0.01|250750000|242750000|17.520000457764|1|2024-08-08|15/06/2024|0.06|0.02|245800000|247080000|15.109999656677|1|2024-05-07|15/03/2024|0.05|0.05|244970000|244970000|13.89999961853|1|2024-02-06|15/12/2023|-0.24|-0.24|259280000|259280000|12.770000457764|1|2023-10-31|15/09/2023|-0.08|-0.08|255400000|250290000|11.260000228882|1|2023-08-01|15/06/2023|-0.04|-0.04|253400000|253400000|14.699999809265|1|2023-05-02|15/03/2023|0.1|0.1|252400000|254510000|12.630000114441|1|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000|16.520000457764|1|2022-11-03|15/09/2022|0.51|0.14|253700000|251010000|17.340000152588|1|2022-08-01|15/06/2022|0.14|0.14|246970000|246970000|23.639999389648|1|2022-05-03|15/03/2022|0.14|0.14|238880000|238880000|29.200000762939|1|2022-02-08|15/12/2021|0.11|0.11|238850000|238850000|31.459999084473|1|2021-11-02|15/09/2021|0.1|0.0719|238240000|226750000|33.509998321533|1|2021-08-10|15/06/2021|0.09|0.09|225010000|225010000|32.509998321533|1|2021-05-04|15/03/2021|0.06|0.0258|216300000|218730000|32.75|1|2021-02-09|15/12/2020|0.1|0.0116|215390000|220180000|29.60000038147|1|2020-11-02|15/09/2020|0.02|0.0133|216990000|221170000|23.60000038147|1
2025-04-06 10:53:37|00923|1075387|/equities/nvent-electric|R1000VALUE|NVT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|IE00BDVJJQ56|12100||7.47B|7470000000|45.24|2384790|-42.1|-86.57|41.9-45.98|48.32|165022146|1.25|42.18|3.01B|3010000000|1.45|0.8|1.77|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|74.08|14|91.62|62|35|4|32|-0.0788|0.0262|0.0008|0.0939|0.0576|16.2666|2.1734|2025-07-31|15/06/2025||0.7969||820820000|45.240001678467|1|2025-04-25|15/03/2025||0.6651||790790000|45.240001678467|1|2025-02-06|15/12/2024|0.59|0.59|752000000|771180000|63.580001831055|1|2024-11-01|15/09/2024|0.84|0.81|939000000|937370000|74.569999694824|1|2024-08-06|15/06/2024|0.82|0.82|880000000|892890000|62.580001831055|1|2024-05-03|15/03/2024|0.77|0.74|875000000|864140000|71.900001525879|1|2024-02-06|15/12/2023|0.78|0.74|861000000|866900000|63.009998321533|1|2023-10-27|15/09/2023|0.84|0.73|859000000|881990000|46.819999694824|1|2023-07-28|15/06/2023|0.77|0.68|803000000|810010000|52.330001831055|1|2023-04-28|15/03/2023|0.67|0.58|741000000|731560000|43.799999237061|1|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000|40.439998626709|1|2022-10-28|15/09/2022|0.66|0.66|745200000|745200000|34.25|1|2022-07-29|15/06/2022|0.57|0.57|727500000|727500000|34.970001220703|1|2022-04-29|15/03/2022|0.5|0.5|694700000|694700000|34.479999542236|1|2022-02-08|15/12/2021|0.5|0.5|669000000|669000000|34.430000305176|1|2021-10-28|15/09/2021|0.53|0.53|642800000|642800000|32.299999237061|1|2021-08-03|15/06/2021|0.5|0.5|601300000|601300000|31.620000839233|1|2021-04-29|15/03/2021|0.39|0.39|548900000|548900000|30.340000152588|1|2021-02-09|15/12/2020|0.43|0.43|521200000|521200000|24.120000839233|1|2020-10-30|15/09/2020|0.45|0.45|509300000|509300000|17.950000762939|1
2025-04-06 10:53:47|00924|48391|/equities/springleaf-hldgs|R1000VALUE|OMF|USD|Financials|Banking Services|United States|US68268W1036|9000|OneMain Holdings Inc|4.9B|4900000000|41.03|1139461|-16.44|-58.9|39.55-43.23|44.74|119368020|1.57|9.61|2.5B|2500000000|4.25|4.16|10.14|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|61.29|16|74|55|47|4|44|0.0186|0.0385|0.1579|-0.0549|0.0368|7.3745|1.2386|2025-07-23|15/06/2025||1.18||1190000000|41.029998779297|1|2025-04-23|15/03/2025||1.55||1160000000|41.029998779297|1|2025-01-31|15/12/2024|1.16|1.17|1170000000|1180000000|57.389999389648|1|2024-10-30|15/09/2024|1.26|1.14|1160000000|1130000000|47.479999542236|1|2024-07-31|15/06/2024|1.02|0.94|1100000000|1090000000|53.139999389648|1|2024-04-30|15/03/2024|1.45|1.39|1080000000|1070000000|50.849998474121|1|2024-02-07|15/12/2023|1.39|1.37|1100000000|1080000000|47.439998626709|1|2023-10-25|15/09/2023|1.57|1.49|1090000000|1070000000|36.659999847412|1|2023-07-26|15/06/2023|1.01|1.29|1060000000|1030000000|48.040000915527|1|2023-04-25|15/03/2023|1.46|1.66|1030000000|1020000000|38.610000610352|1|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000|42.310001373291|1|2022-10-26|15/09/2022|1.51|1.51|1070000000|1070000000|32.5|1|2022-07-27|15/06/2022|1.87|1.87|1020000000|1020000000|38.659999847412|1|2022-04-28|15/03/2022|2.35|2.35|1030000000|1030000000|44.720001220703|1|2022-02-02|15/12/2021|2.38|2.38|1020000000|1020000000|52.150001525879|1|2021-10-20|15/09/2021|2.37|2.3|1030000000|940850000|59.229999542236|1|2021-07-21|15/06/2021|2.66|2.19|990000000|879460000|59.549999237061|1|2021-04-26|15/03/2021|3.37|2.15|916000000|905780000|54.580001831055|1|2021-02-08|15/12/2020|2.77|2|987000000|953960000|51.560001373291|1|2020-10-26|15/09/2020|2.19|1.26|935000000|922490000|35.299999237061|1
2025-04-06 10:53:56|00925|16321|/equities/interactive-broke|R1000VALUE|IBKR|USD|Financials|Investment Banking \u0026 Investment Services|United States|US45841N1072|2998|Interactive Brokers Group Inc|15.92B|15920000000|146.08|2180849|29.65|-236.53|141.45-152.3|159.48|108981751|0.99|20.93|5.2B|5200000000|6.98|1|0.68|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|217.9|10|265|144|48|4|45|0.0005|-0.4119|0.0224|0.0622|0.0628|22.6098|2.8256|2025-07-22|15/06/2025||1.86||1370000000|146.08000183105|1|2025-04-15|15/03/2025||1.87||1380000000|146.08000183105|1|2025-01-21|15/12/2024|2.03|1.73|1390000000|1290000000|190.08999633789|1|2024-10-15|15/09/2024|1.75|1.81|1370000000|1340000000|151.30000305176|1|2024-07-16|15/06/2024|1.76|1.71|1290000000|1260000000|124.66000366211|1|2024-04-16|15/03/2024|1.64|1.62|1200000000|1200000000|109.16000366211|1|2024-01-16|15/12/2023|1.52|1.54|1140000000|1130000000|88.360000610352|1|2023-10-17|15/09/2023|1.55|1.51|1150000000|1100000000|85.930000305176|1|2023-07-18|15/06/2023|1.32|1.4|1060000000|1060000000|83.800003051758|1|2023-04-18|15/03/2023|1.35|1.4|1060000000|1030000000|83.790000915527|1|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000|77.209999084473|1|2022-10-18|15/09/2022|1.08|1.08|790000000|790000000|68.709999084473|1|2022-07-19|15/06/2022|0.84|0.84|656000000|656000000|55.159999847412|1|2022-04-19|15/03/2022|0.82|0.82|645000000|645000000|63.939998626709|1|2022-01-18|15/12/2021|0.83|0.83|603000000|603000000|74.75|1|2021-10-19|15/09/2021|0.78|0.78|650000000|650000000|71.620002746582|1|2021-07-20|15/06/2021|0.82|0.82|650000000|650000000|62.029998779297|1|2021-04-20|15/03/2021|0.98|0.98|796000000|796000000|77.360000610352|1|2021-01-19|15/12/2020|0.69|0.69|599000000|599000000|69.019996643066|1|2020-10-20|15/09/2020|0.53|0.53|548000000|548000000|49.340000152588|1
2025-04-06 10:54:08|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|OZK|USD|Financials|Banking Services|United States|US06417N1037|3028|Bank Ozk|4.33B|4330000000|38.12|1377797|-13.72|-53.64|35.8-38.21|38.9|113603501|1.22|6.11|2.65B|2650000000|6.16|1.72|4.51|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.88|8|65|40|48|4|45|0.0007|0.0956|0.0188|0.1147|0.0412|13.2178|5.3531|2025-07-17|15/06/2025||1.46||413440000|38.119998931885|1|2025-04-16|15/03/2025||1.41||403200000|38.119998931885|1|2025-01-16|15/12/2024|1.56|1.44|412340000|407320000|45.220001220703|1|2024-10-17|15/09/2024|1.55|1.53|423000000|423740000|45.659999847412|1|2024-07-17|15/06/2024|1.52|1.53|416780000|414630000|46.520000457764|1|2024-04-17|15/03/2024|1.51|1.46|406020000|397190000|41.779998779297|1|2024-01-18|15/12/2023|1.5|1.45|407580000|396230000|45.5|1|2023-10-19|15/09/2023|1.49|1.42|393000000|387750000|35.869998931885|1|2023-07-20|15/06/2023|1.47|1.42|388810000|374700000|44.669998168945|1|2023-04-20|15/03/2023|1.41|1.4|372660000|364230000|37.430000305176|1|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000|40.150001525879|1|2022-10-20|15/09/2022|1.08|1.08|323780000|323780000|43.389999389648|1|2022-07-21|15/06/2022|1.1|1.1|292110000|292110000|39.069999694824|1|2022-04-21|15/03/2022|1.02|1.02|280820000|280820000|41.810001373291|1|2022-01-20|15/12/2021|1.17|1.17|296080000|296080000|48.759998321533|1|2021-10-21|15/09/2021|1|0.9686|273940000|266930000|45.689998626709|1|2021-07-22|15/06/2021|1.16|0.923|268490000|259360000|40.409999847412|1|2021-04-22|15/03/2021|1.14|0.8639|266750000|258390000|39.709999084473|1|2021-01-21|15/12/2020|0.93|0.7832|266260000|251730000|34.619998931885|1|2020-10-22|15/09/2020|0.84|0.5765|251330000|244300000|22.950000762939|1
2025-04-06 10:54:21|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|MDU|USD|Utilities|Multiline Utilities|United States|US5526901096|2052|MDU Resources Group Inc|3.27B|3270000000|16.01|2049168|15.75|-20.39|15.8-16.55|16.79|204331170|0.59|17.91|||0.89|0.52|3.25|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.75|5|24|18|49|4|46|-0.0055|0.1481|-0.2302|0.245|0.0908|18.697|1.9785|2025-07-31|15/06/2025||0.1245||311480000|16.010000228882|1|2025-04-30|15/03/2025||0.3997||654550000|16.010000228882|1|2025-02-06|15/12/2024|0.34|0.3006|535500000|789620000|17.989999771118|1|2024-11-07|15/09/2024|0.32|0.35|1050000000|1030000000|16.950000762939|1|2024-08-08|15/06/2024|0.32|0.2148|1050000000|1060000000|14.075715065002|1|2024-05-02|15/03/2024|0.52|0.52|1210000000|1210000000|13.765627861023|1|2024-02-08|15/12/2023|0.48|0.49|1140000000|1230000000|10.886253356934|1|2023-11-02|15/09/2023|0.29|0.25|1000000000|1020000000|10.321453094482|1|2023-08-03|15/06/2023|0.64|0.44|1090000000|1750000000|12.331478118896|1|2023-05-04|15/03/2023|0.1578|0.16|1740000000|1740000000|10.879093170166|1|2023-02-09|15/12/2022|0.61|0.42|1860000000|1860000000|11.528647422791|1|2022-11-03|15/09/2022|0.75|0.51|1980000000|1980000000|10.639782905579|1|2022-08-04|15/06/2022|0.35|0.24|1720000000|1720000000|19.249187469482|1|2022-05-04|15/03/2022|0.16|0.11|1420000000|1420000000|26.360000610352|1|2022-02-09|15/12/2021|0.42|0.29|1440000000|1440000000|28.799999237061|1|2021-11-03|15/09/2021|0.68|0.824|1590000000|1930000000|30.879999160767|1|2021-08-04|15/06/2021|0.5|0.5289|1420000000|1460000000|32.450000762939|1|2021-05-05|15/03/2021|0.26|0.1517|1230000000|588410000|34.069999694824|1|2021-02-03|15/12/2020|0.56|0.5196|1390000000||26.950000762939|1|2020-11-04|15/09/2020|0.76|0.6334|1590000000||24.479999542236|1
2025-04-06 10:54:31|00928|20726|/equities/sonoco-products-comp|R1000VALUE|SON|USD|Basic Materials|Containers \u0026 Packaging|United States|US8354951027|28000|Sonoco Products Company|4.32B|4320000000|43.78|842148|-23.42|-61.73|43.4-44.96|45.97|98624785|0.6|63.64|5.31B|5310000000|0.69|2.08|4.75|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.88|9|65|48|48|4|45|-0.0055|0.0191|-0.012|0.0296|0.0039|15.4489|0.9436|2025-07-17|15/06/2025||1.5||1880000000|43.779998779297|1|2025-04-29|15/03/2025||1.42||2020000000|43.779998779297|1|2025-02-18|15/12/2024|1.17|1.19|1360000000|1590000000|47.759998321533|1|2024-10-31|15/09/2024|1.49|1.47|1680000000|1710000000|52.470001220703|1|2024-07-31|15/06/2024|1.28|1.24|1620000000|1690000000|53.189998626709|1|2024-04-30|15/03/2024|1.12|1.05|1640000000|1680000000|57.259998321533|1|2024-02-14|15/12/2023|1.02|1.04|1640000000|1610000000|55.639999389648|1|2023-10-31|15/09/2023|1.46|1.46|1710000000|1710000000|51.279998779297|1|2023-07-31|15/06/2023|1.38|1.48|1710000000|1870000000|58.869998931885|1|2023-05-01|15/03/2023|1.4|1.29|1730000000|1840000000|60.619998931885|1|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000|60.340000152588|1|2022-10-31|15/09/2022|1.6|1.37|1890000000|1910000000|64.860000610352|1|2022-07-21|15/06/2022|1.75|1.75|1910000000|1910000000|59.490001678467|1|2022-04-21|15/03/2022|1.85|1.85|1770000000|1770000000|65.910003662109|1|2022-02-10|15/12/2021|0.9|0.9|1440000000|1440000000|57.200000762939|1|2021-10-21|15/09/2021|0.91|0.91|1420000000|1420000000|61.569999694824|1|2021-07-22|15/06/2021|0.84|0.84|1380000000|1380000000|65.639999389648|1|2021-04-22|15/03/2021|0.9|0.9|1350000000|1350000000|65.370002746582|1|2021-02-11|15/12/2020|0.82|0.82|1380000000|1380000000|61.319999694824|1|2020-10-22|15/09/2020|0.86|0.86|1310000000|1310000000|55.569999694824|1
2025-04-06 10:54:46|00929|39133|/equities/colfax|R1000VALUE|ENOV|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1940145022|7367||1.85B|1850000000|32.53|999021|-46.36|-62.79|31-32.8|33.79|56963440|2.03|-2.58|2.11B|2109999999.9999998|-14.98|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.2|11|75|46|48|4|45|0.008|-0.0491|-0.0014|0.1066|0.0017|34.8982|1.2044|2025-07-31|15/06/2025||0.7184||548210000|32.529998779297|1|2025-05-01|15/03/2025||0.7437||558900000|32.529998779297|1|2025-02-26|15/12/2024|0.98|0.9147|560980000|554520000|42.099998474121|1|2024-11-06|15/09/2024|0.73|0.6159|505220000|504440000|43.310001373291|1|2024-08-07|15/06/2024|0.62|0.59|525160000|526010000|41.979999542236|1|2024-05-02|15/03/2024|0.5|0.48|516000000|505590000|55.400001525879|1|2024-02-22|15/12/2023|0.79|0.74|455020000|445320000|60.270000457764|1|2023-11-07|15/09/2023|0.56|0.54|417520000|414980000|46.360000610352|1|2023-08-03|15/06/2023|0.61|0.53|428500000|419970000|62.810001373291|1|2023-05-04|15/03/2023|0.44|0.44|406150000|406150000|58.520000457764|1|2023-02-23|15/12/2022|0.72|0.68|409000000|415790000|61.590000152588|1|2022-11-02|15/09/2022|0.59|0.49|384000000|383120000|49.549999237061|1|2022-08-04|15/06/2022|0.59|0.59|395120000|395120000|59.389999389648|1|2022-05-10|15/03/2022|0.37|0.37|375500000|375500000|60.369998931885|1|2022-02-22|15/12/2021|1.01|1.01|1020000000|1020000000|71.084213256836|1|2021-11-04|15/09/2021|0.54|0.93|965890000|965890000|90.725677490234|1|2021-07-28|15/06/2021|0.56|0.96|985930000|985930000|77.258720397949|1|2021-04-29|15/03/2021|0.44|0.76|879210000|879210000|78.565856933594|1|2021-02-18|15/12/2020|0.51|0.88|828120000|828120000|65.872856140137|1|2020-10-29|15/09/2020|0.41|0.71|805930000|805930000|48.742477416992|1
2025-04-06 10:54:58|00930|20572|/equities/cousins-properties-inc|R1000VALUE|CUZ|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2227955026|306||4.36B|4360000000|26.03|1383758|15.38|-32.55|25.53-26.55|27.16|167660480|1.27|99.3|853.96M|853960000|0.3|1.28|4.92|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|33.45|12|38|30|48|4|45|0.0055|1.9291|0.037|0.6192|0.0318|58.3202|10.2522|2025-07-24|15/06/2025||0.1388||231850000|26.030000686646|1|2025-05-01|15/03/2025||0.1643||230510000|26.030000686646|1|2025-02-06|15/12/2024|0.09|0.09|225330000|210970000|30.14999961853|1|2024-10-24|15/09/2024|0.07|0.04|209210000|212540000|31.25|1|2024-07-25|15/06/2024|0.05|0.11|212980000|208180000|24.879999160767|1|2024-04-25|15/03/2024|0.09|0.09|208820000|208820000|23.120000839233|1|2024-02-07|15/12/2023|0.12|0.12|196980000|198510000|21.840000152588|1|2023-10-26|15/09/2023|0.13|0.12|198850000|200420000|17.610000610352|1|2023-07-27|15/06/2023|0.68|0.13|204320000|199810000|24.14999961853|1|2023-04-27|15/03/2023|0.15|0.13|200080000|194790000|20.879999160767|1|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000|26.370000839233|1|2022-10-27|15/09/2022|0.53|0.53|168800000|193460000|23.680000305176|1|2022-07-28|15/06/2022|0.23|0.23|183170000|183170000|30.239999771118|1|2022-04-28|15/03/2022|0.19|0.19|183230000|183230000|37.590000152588|1|2022-02-03|15/12/2021|1.12|1.12|186980000|186980000|38.569999694824|1|2021-10-28|15/09/2021|0.36|0.1871|185520000|181060000|39.319999694824|1|2021-07-29|15/06/2021|0.19|0.1961|181770000|183600000|39.560001373291|1|2021-04-29|15/03/2021|0.2|0.1868|184810000|184640000|36.509998321533|1|2021-02-11|15/12/2020|0.07|0.1945|178630000|181350000|33.959999084473|1|2020-10-28|15/09/2020|0.19|0.1684|179020000|175810000|25.690000534058|1
2025-04-06 10:55:09|00931|16700|/equities/national-instrume|R1000VALUE|NATI|USD|Technology|Software \u0026 IT Services|United States|US6365181022|7000||7.97B|7970000000|59.98|1493751|0|-59.99|59.98-59.99|59.98|132797497|1.21|44.42|1.73B|1730000000|1.36|1.12|1.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|39|-0.0069|0.0339|-0.0049|0.182|0.0131|49.8823|3.7351|2024-01-30|15/12/2023||0.6771||439230000|59.979999542236|1|2023-10-26|15/09/2023||0.5704||413900000|59.979999542236|1|2023-07-27|15/06/2023|0.51|0.58|417000000|432500000|58.819999694824|1|2023-04-27|15/03/2023|0.62|0.5345|436830000|429010000|58|1|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000|54.25|1|2022-10-27|15/09/2022|0.53|0.53|428000000|425610000|40.409999847412|1|2022-07-28|15/06/2022|0.36|0.336|395520000|388980000|34.909999847412|1|2022-04-28|15/03/2022|0.41|0.4354|385260000|402730000|38.389999389648|1|2022-01-27|15/12/2021|0.6|0.2667|420990000|409270000|40.029998779297|1|2021-10-28|15/09/2021|0.2|0.18|367160000|373940000|40.290000915527|1|2021-07-29|15/06/2021|0.13|0.0475|346700000|323900000|42.080001831055|1|2021-04-29|15/03/2021|0.03|0.086|335180000|338630000|45.880001068115|1|2021-01-28|15/12/2020|0.04|0.1817|369800000|363180000|42.950000762939|1|2020-10-29|15/09/2020|-0.04|0.0883|308120000|305050000|33.180000305176|1|2020-07-30|15/06/2020|0.08|0.09|301330000|304510000|37.310001373291|1|2020-04-30|15/03/2020|1.01|0.5|309380000|315210000|39.979999542236|1|2020-01-30|15/12/2019|0.45|0.33|367470000|357970000|43.659999847412|1|2019-10-29|15/09/2019|0.39|0.29|340440000|341930000|40.950000762939|1|2019-07-30|15/06/2019|0.22|0.25|334230000|339600000|45.119998931885|1|2019-04-30|15/03/2019|0.17|0.18|311070000|321250000|47.139999389648|1
2025-04-06 10:55:23|00932|20632|/equities/evercore-partners-inc|R1000VALUE|EVR|USD|Financials|Investment Banking \u0026 Investment Services|United States|US29977A1051|2392|Evercore Partners Inc|6.41B|6410000000|163.95|625878|-15.23|-324.06|157.38-171.36|177.6|39121690|1.41|16.57|2.98B|2980000000|9.86|3.2|1.95|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|288.29|8|339|199|48|4|45|0.0051|0.083|0.067|0.2089|0.0876|16.3007|1.9584|2025-07-23|15/06/2025||2.5||796050000|163.94999694824|1|2025-04-23|15/03/2025||2.35||700430000|163.94999694824|1|2025-02-05|15/12/2024|3.41|3.04|975330000|906670000|282.85000610352|1|2024-10-23|15/09/2024|2.04|1.98|734200000|706520000|275.60998535156|1|2024-07-24|15/06/2024|1.81|1.63|689200000|614220000|244.17999267578|1|2024-04-24|15/03/2024|2.13|2.13|587300000|625070000|196.10000610352|1|2024-01-31|15/12/2023|2.02|1.64|784200000|712410000|176.25|1|2023-10-25|15/09/2023|1.3|1.21|570200000|548740000|131|1|2023-07-26|15/06/2023|0.96|1.31|505100000|511720000|140.75999450684|1|2023-04-26|15/03/2023|2.16|2.2|577800000|588540000|119.62999725342|1|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000|129.80999755859|1|2022-10-26|15/09/2022|2.2|2.2|581130000|581130000|95.269996643066|1|2022-07-27|15/06/2022|2.46|2.46|635180000|635180000|94.209999084473|1|2022-04-27|15/03/2022|3.8|3.8|722900000|722900000|107.29000091553|1|2022-02-02|15/12/2021|7.15|7.15|1120000000|1120000000|126.62000274658|1|2021-10-27|15/09/2021|3.96|3.96|827950000|827950000|161.00999450684|1|2021-07-28|15/06/2021|3.17|3.17|692170000|692170000|133.55999755859|1|2021-04-28|15/03/2021|3.29|3.29|666880000|666880000|141.92999267578|1|2021-02-03|15/12/2020|5.67|5.67|969920000|969920000|114.51999664307|1|2020-10-21|15/09/2020|1.11|1.11|407520000|407520000|77.730003356934|1
2025-04-06 10:55:33|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|FLG|USD|Financials|Banking Services|United States|US6494454001|6993|Flagstar Financial Inc|4.33B|4330000000|10.44|6142882|11.54|-13.345|9.85-10.51|10.79|414720220|1.15|-3.34|5.95B|5950000000|-3.49|0.04|0.38|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|13.196|15|15|10.5|48|4|45|-0.0002|0.2296|0.4265|0.0731|0.1537|32.0313|9.5942|2025-07-23|15/06/2025||-0.1282||538540000|10.439999580383|1|2025-04-25|15/03/2025||-0.2766||510440000|10.439999580383|1|2025-01-30|15/12/2024|-0.34|-0.52|625000000|571850000|9.6000003814697|1|2024-10-25|15/09/2024|-0.69|-0.41|623000000|611930000|11.5|1|2024-07-25|15/06/2024|-1.14|-0.4328|671000000|722680000|10.939999580383|1|2024-05-01|15/03/2024|-0.25|-0.26|633000000|776810000|7.9499998092651|1|2024-01-31|15/12/2023|-0.27|0.26|886000000|929510000|31.139999389648|1|2023-10-26|15/09/2023|0.36|0.33|1040000000|942560000|30.299999237061|1|2023-07-27|15/06/2023|0.47|0.29|1200000000|879220000|37.139999389648|1|2023-04-28|15/03/2023|0.23|0.18|2650000000|613620000|27.569999694824|1|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000|29.010000228882|1|2022-10-26|15/09/2022|0.9|0.3136|343000000|354790000|26.85000038147|1|2022-07-27|15/06/2022|1.02|0.3202|377000000|353810000|28.170000076294|1|2022-04-27|15/03/2022|0.93|0.3085|346000000|347800000|29.25|1|2022-01-26|15/12/2021|0.9|0.3104|338000000|338070000|36.569999694824|1|2021-10-27|15/09/2021|0.3|0.3197|333000000|346150000|41.819999694824|1|2021-07-28|15/06/2021|0.3|0.2962|347000000|334960000|33|1|2021-04-26|15/03/2021|0.29|0.2738|332070000|324220000|35.970001220703|1|2021-01-27|15/12/2020|0.39|0.2588|322950000|314100000|32.880001068115|1|2020-10-28|15/09/2020|0.23|0.2316|295650000|297590000|24.989999771118|1
2025-04-06 10:55:46|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|SRC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US84860W3007|89||5.99B|5990000000|42.32|2902213|0.02|-43.67|42.16-43.67|42.98|141552606|1.31|24.05|754.36M|754360000|1.76|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||43|4|40|-0.0002|-0.1174|0.0357|-0.906|0.0259|72.4415|10.6643|2024-04-30|15/03/2024||0.328||186980000|42.310001373291|1|2024-02-22|15/12/2023||0.3264||186210000|42.310001373291|1|2023-11-02|15/09/2023|0.25|0.3717|188210000|190670000|36.520000457764|1|2023-08-07|15/06/2023|0.36|0.36|187700000|187230000|39.529998779297|1|2023-05-03|15/03/2023|0.66|0.3628|187360000|186140000|37.130001068115|1|2023-02-28|15/12/2022|0.48|0.3671|182100000|178010000|42.220001220703|1|2022-11-08|15/09/2022|0.54|0.3846|180360000|180050000|38.130001068115|1|2022-08-03|15/06/2022|0.6|0.3739|173690000|172570000|42.909999847412|1|2022-05-03|15/03/2022|0.42|0.3649|167100000|165610000|42.700000762939|1|2022-02-14|15/12/2021|0.34|0.3338|155680000|156270000|45.959999084473|1|2021-11-02|15/09/2021|0.32|0.3559|151380000|150650000|49.599998474121|1|2021-08-03|15/06/2021|0.74|0.262|164450000|163080000|49.849998474121|1|2021-05-05|15/03/2021|-0.04|0.2217|134720000|133050000|47.139999389648|1|2021-02-19|15/12/2020|0.24|0.1812|128430000|124070000|40.950000762939|1|2020-11-02|15/09/2020|0.11|0.1871|112960000|118210000|30.049999237061|1|2020-07-31|15/06/2020|-0.03|0.19|117450000|119130000|34.919998168945|1|2020-05-05|15/03/2020|-0.18|0.21|121960000|122030000|27.590000152588|1|2020-02-25|15/12/2019|0.02|0.25|118740000|119120000|53.599998474121|1|2019-11-05|15/09/2019|0.87|0.34|109510000|109430000|49.790000915527|1|2019-08-07|15/06/2019|0.49|0.33|106510000|106750000|44.029998779297|1
2025-04-06 10:56:00|00935|39293|/equities/manpower-inc|R1000VALUE|MAN|USD|Industrials|Professional \u0026 Commercial Services|United States|US56418H1005|26700|ManpowerGroup Inc|2.44B|2440000000|52.19|799239|-29.69|-78.87|51.12-52.79|54.62|46740198|1.42|17.11|17.85B|17850000000|3.04|3.08|5.9|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.2|13|78|49|48|4|45|-0.0038|0.0383|-0.0004|0.1526|-0.0011|16.2456|0.2002|2025-07-22|15/06/2025||1.02||4260000000|52.189998626709|1|2025-04-17|15/03/2025||0.5471||3980000000|52.189998626709|1|2025-01-30|15/12/2024|1.02|1.01|4400000000|4480000000|60.380001068115|1|2024-10-17|15/09/2024|1.29|1.29|4530000000|4490000000|74.300003051758|1|2024-07-18|15/06/2024|1.3|1.27|4520000000|4530000000|74.190002441406|1|2024-04-18|15/03/2024|0.94|0.91|4400000000|4440000000|70.069999694824|1|2024-01-30|15/12/2023|1.45|1.19|4630000000|4560000000|76.5|1|2023-10-19|15/09/2023|1.38|1.36|4680000000|4730000000|71.209999084473|1|2023-07-20|15/06/2023|1.58|1.62|4860000000|4850000000|88.849998474121|1|2023-04-20|15/03/2023|1.51|1.63|4750000000|4810000000|79.5|1|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000|86.900001525879|1|2022-10-20|15/09/2022|2.21|2.21|4800000000|4800000000|72.269996643066|1|2022-07-19|15/06/2022|2.33|2.33|5070000000|5070000000|79.550003051758|1|2022-04-19|15/03/2022|1.88|1.88|5140000000|5140000000|88.76000213623|1|2022-02-01|15/12/2021|2.2|2.2|5380000000|5380000000|104.87000274658|1|2021-10-19|15/09/2021|1.93|1.93|5140000000|5140000000|113.12999725342|1|2021-07-20|15/06/2021|1.89|1.89|5280000000|5280000000|111.33999633789|1|2021-04-20|15/03/2021|1.05|1.05|4920000000|4920000000|109.09999847412|1|2021-02-02|15/12/2020|1.48|1.48|5050000000|5050000000|89.769996643066|1|2020-10-20|15/09/2020|1.2|1.2|4580000000|4580000000|72.23999786377|1
2025-04-06 10:56:17|00936|20812|/equities/dolby-laboratories|R1000VALUE|DLB|USD|Technology|Software \u0026 IT Services|United States|US25659T1079|2080|Dolby Laboratories|6.99B|6990000000|72.49|502448|-12.14|-89.66|72.22-75.86|77.64|96377077|1|26.41|1.32B|1320000000|2.75|1.32|1.82|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|100|3|100|100|47|4|45|-0.0022|0.4797|0.024|0.0434|0.021|28.6911|5.356|2025-05-01|15/03/2025||1.27||376380000|72.48999786377|1|2025-01-29|15/12/2024|1.14|1.05|357000000|337940000|80.610000610352|1|2024-11-19|15/09/2024|0.81|0.45|305000000|307940000|71.349998474121|1|2024-08-07|15/06/2024|0.4|0.305|288820000|292850000|73.569999694824|1|2024-05-02|15/03/2024|1.27|0.99|364500000|362540000|77.580001831055|1|2024-02-01|15/12/2023|0.69|0.53|315600000|312870000|83.180000305176|1|2023-11-16|15/09/2023|0.65|0.22|290600000|290180000|88.660003662109|1|2023-08-03|15/06/2023|0.55|0.28|298400000|301660000|87.870002746582|1|2023-05-04|15/03/2023|1.26|0.68|375900000|350570000|82.76000213623|1|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000|80.419998168945|1|2022-11-17|15/09/2022|0.54|0.45|278200000|306260000|70.120002746582|1|2022-08-09|15/06/2022|0.39|0.39|289590000|289590000|78.379997253418|1|2022-05-05|15/03/2022|0.36|0.36|334370000|334370000|78.589996337891|1|2022-02-03|15/12/2021|0.77|0.77|351630000|351630000|88|1|2021-11-16|15/09/2021|0.42|0.3525|285030000|299950000|88.480003356934|1|2021-07-29|15/06/2021|0.52|0.2759|286800000|278790000|95.529998779297|1|2021-05-04|15/03/2021|0.73|0.4575|319560000|294290000|103.41000366211|1|2021-01-28|15/12/2020|1.3|0.796|389870000|345330000|86.589996337891|1|2020-11-12|15/09/2020|0.26|0.148|271190000|244430000|84.029998779297|1|2020-08-03|15/06/2020|0.66|0.08|246910000|232610000|69.599998474121|1
2025-04-06 10:56:26|00937|16859|/equities/pacwest-bancorp|R1000VALUE|PACW|USD|Financials|Banking Services|United States|US6952631033|1903||2.08B|2080000000|7.54|4703408|0|-8|7.46-8|7.75|168413597|1.23|27.29|960.39M|960390000|0.517|0.04|0.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|||||42|4|40|-0.0072|-0.6979|0.1041|-0.2236|0.0459|20.7618|6.104|2024-01-18|15/12/2023||-0.34||200170000|7.539999961853|1|2023-10-24|15/09/2023|-0.31|0.05|174540000|206900000|7.3000001907349|1|2023-07-25|15/06/2023|0.22|-0.66|186080000|134780000|10.539999961853|1|2023-04-25|15/03/2023|0.66|0.61|315690000|318900000|11.319999694824|1|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000|25.819999694824|1|2022-10-19|15/09/2022|1.02|1.06|373800000|380080000|24.290000915527|1|2022-07-20|15/06/2022|1.02|1.06|358270000|354620000|28.510000228882|1|2022-04-19|15/03/2022|1.01|1.04|329540000|346490000|38.009998321533|1|2022-01-19|15/12/2021|1.14|1|357790000|334960000|49.819999694824|1|2021-10-18|15/09/2021|1.17|1.03|327190000|316480000|47.549999237061|1|2021-07-19|15/06/2021|1.52|0.979|306680000|304710000|37.680000305176|1|2021-04-20|15/03/2021|1.27|0.912|306100000|294130000|39.900001525879|1|2021-01-20|15/12/2020|0.99|0.6592|299060000|281880000|30.909999847412|1|2020-10-14|15/09/2020|0.38|0.6375|289580000|284540000|18.879999160767|1|2020-07-16|15/06/2020|0.28|0.41|293140000|278370000|18.790000915527|1|2020-04-21|15/03/2020|-12.23|0.7|278850000|267770000|17.989999771118|1|2020-01-21|15/12/2019|0.98|0.88|273800000|281670000|37.990001678467|1|2019-10-16|15/09/2019|0.92|0.93|285670000|288100000|36.869998931885|1|2019-07-16|15/06/2019|1.07|0.94|311790000|289990000|36.700000762939|1|2019-04-16|15/03/2019|0.92|0.91|285940000|291440000|39.169998168945|1
2025-04-06 10:56:39|00938|8089|/equities/slm-corporation|R1000VALUE|SLM|USD|Financials|Banking Services|United States|US78442P1066|1710|SLM Corp|5.37B|5370000000|25.54|3125551|20.36|-32.65|24.63-26.59|27.37|210423462|1.24|9.36|1.44B|1440000000|2.73|0.52|2.04|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|33.33|12|38|30|48|4|45|0.0041|-0.0045|0.0509|0.0896|0.0312|11.6118|1.9089|2025-07-23|15/06/2025||0.5665||395860000|25.540000915527|1|2025-04-23|15/03/2025||1.15||546680000|25.540000915527|1|2025-01-23|15/12/2024|0.15|0.56|390000000|398210000|29.079999923706|1|2024-10-23|15/09/2024|-0.23|0.07|383000000|391710000|23.030000686646|1|2024-07-24|15/06/2024|1.11|0.62|513980000|440300000|23.5|1|2024-04-24|15/03/2024|1.27|1.07|561000000|512750000|21.930000305176|1|2024-01-24|15/12/2023|0.72|0.88|442900000|454380000|19.190000534058|1|2023-10-25|15/09/2023|0.11|0.39|409000000|371000000|13|1|2023-07-26|15/06/2023|1.1|1.16|386600000|371320000|16.469999313354|1|2023-04-26|15/03/2023|0.47|0.35|427000000|392570000|14.409999847412|1|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000|17.569999694824|1|2022-10-26|15/09/2022|0.29|0.29|465000000|465000000|16.39999961853|1|2022-07-27|15/06/2022|1.29|1.29|621060000|621060000|16.35000038147|1|2022-04-27|15/03/2022|0.46|0.46|397000000|397000000|16.659999847412|1|2022-01-26|15/12/2021|1.05|1.05|520100000|520070000|17.170000076294|1|2021-10-20|15/09/2021|0.24|0.1769|371400000|371200000|17.590000152588|1|2021-07-21|15/06/2021|0.45|0.367|391050000|373250000|20.030000686646|1|2021-04-21|15/03/2021|1.77|1.07|744540000|675350000|18.790000915527|1|2021-01-27|15/12/2020|1.15|0.3702|367470000|383430000|13.060000419617|1|2020-10-21|15/09/2020|0.47|0.1051|374200000|374100000|9.4399995803833|1
2025-04-06 10:56:51|00939|101886|/equities/platform-sp|R1000VALUE|ESI|USD|Basic Materials|Chemicals|United States|US28618M1062|5300|Element Solutions Inc|4.44B|4440000000|18.3|2884463|-25.94|-29.78|17.72-19.48|20.13|242452327|1.3|18.02|2.46B|2460000000|1|0.32|1.75|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.96|13|34|28|44|4|41|-0.0031|0.002|0.0008|0.2529|0.0459|22.7134|1.6993|2025-07-23|15/06/2025||0.3528||601700000|18.299999237061|1|2025-04-23|15/03/2025||0.3277||574200000|18.299999237061|1|2025-02-18|15/12/2024|0.35|0.35|624000000|601270000|26.129999160767|1|2024-10-28|15/09/2024|0.39|0.38|645000000|626520000|26.969999313354|1|2024-07-29|15/06/2024|0.36|0.35|613000000|606950000|26.930000305176|1|2024-04-29|15/03/2024|0.34|0.32|575000000|588070000|23.85000038147|1|2024-02-20|15/12/2023|0.32|0.33|573000000|590430000|23.860000610352|1|2023-10-25|15/09/2023|0.36|0.34|599300000|607920000|18.35000038147|1|2023-07-26|15/06/2023|0.31|0.31|586000000|611130000|19.879999160767|1|2023-04-26|15/03/2023|0.3|0.29|574000000|592340000|17.620000839233|1|2023-02-21|15/12/2022|0.29|0.28|574000000|591560000|20.129999160767|1|2022-10-26|15/09/2022|0.36|0.36|618500000|618500000|17.680000305176|1|2022-07-27|15/06/2022|0.38|0.38|676900000|676900000|19.139999389648|1|2022-04-27|15/03/2022|0.38|0.38|680200000|680200000|20.209999084473|1|2022-02-22|15/12/2021|0.31|0.31|646900000|646900000|23.700000762939|1|2021-10-27|15/09/2021|0.35|0.35|616200000|616200000|22.60000038147|1|2021-07-28|15/06/2021|0.35|0.35|586600000|586600000|23.229999542236|1|2021-04-28|15/03/2021|0.37|0.37|550100000|550100000|20.549999237061|1|2021-02-24|15/12/2020|0.31|0.31|536600000|536600000|17.879999160767|1|2020-10-27|15/09/2020|0.22|0.22|477500000|477500000|12.229999542236|1
2025-04-06 10:57:01|00940|15321|/equities/acadia-healthcare|R1000VALUE|ACHC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US00404A1097|22346||2.54B|2540000000|27.37|1888906|-63.97|-82.4|26.72-27.77|28.38|92913042|1.38|10.96|3.15B|3150000000|2.79|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.62|13|72|35|48|4|45|0.005|0.0469|-0.0005|0.0451|0.0376|22.5727|2.3029|2025-08-05|15/06/2025||0.7544||844580000|27.370000839233|1|2025-04-24|15/03/2025||0.3883||777250000|27.370000839233|1|2025-02-27|15/12/2024|0.64|0.72|774200000|780220000|41|1|2024-10-30|15/09/2024|0.91|0.9|815600000|819390000|51.599998474121|1|2024-07-31|15/06/2024|0.91|0.87|796000000|784380000|67.379997253418|1|2024-05-01|15/03/2024|0.84|0.8|768100000|778290000|73.940002441406|1|2024-02-27|15/12/2023|0.85|0.79|742800000|727600000|85.48999786377|1|2023-11-02|15/09/2023|0.91|0.89|750300000|726240000|73.470001220703|1|2023-07-27|15/06/2023|0.92|0.86|731300000|711940000|73.680000305176|1|2023-04-26|15/03/2023|0.75|0.71|704300000|689480000|73.779998779297|1|2023-02-27|15/12/2022|0.7|0.75|675300000|660390000|80.25|1|2022-10-31|15/09/2022|0.8|0.8|666730000|666730000|83.050003051758|1|2022-07-27|15/06/2022|0.84|0.84|651720000|651720000|78.849998474121|1|2022-05-03|15/03/2022|0.67|0.67|616650000|616650000|66.870002746582|1|2022-02-28|15/12/2021|0.81|0.81|593480000|593480000|56.919998168945|1|2021-10-28|15/09/2021|0.72|0.7242|587560000|591410000|56.119998931885|1|2021-08-02|15/06/2021|0.71|0.6287|582160000|560760000|61.720001220703|1|2021-04-29|15/03/2021|0.47|0.4449|551200000|544710000|61.619998931885|1|2021-02-25|15/12/2020|1.13|0.6355|541280000|826970000|54.439998626709|1|2020-10-29|15/09/2020|0.68|0.5374|833300000|800250000|28.969999313354|1
2025-04-06 10:57:11|00941|7865|/equities/autonation-inc|R1000VALUE|AN|USD|Consumer Cyclicals|Specialty Retailers|United States|US05329W1027|25100|AutoNation Inc|6.22B|6220000000|158.55|501771|0.06|-198.5|152.34-162.94|159.37|39246965|1.25|9.31|26.77B|26770000000|17.09|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|207.55|13|245|175|48|4|45|0.0044|0.0197|-0.0045|0.0584|0.0129|10.2016|0.1333|2025-07-17|15/06/2025||4.38||6680000000|158.55000305176|1|2025-04-17|15/03/2025||4.27||6510000000|158.55000305176|1|2025-02-11|15/12/2024|4.97|4.24|7210000000|6670000000|192.63999938965|1|2024-10-25|15/09/2024|4.02|4.44|6590000000|6770000000|163.19999694824|1|2024-07-31|15/06/2024|3.99|4.57|6480000000|6780000000|179.41000366211|1|2024-04-26|15/03/2024|4.49|4.23|6490000000|6490000000|160.38000488281|1|2024-02-13|15/12/2023|5.02|4.89|6800000000|6680000000|153.88000488281|1|2023-10-27|15/09/2023|5.54|5.5|6900000000|6730000000|130.41999816895|1|2023-07-21|15/06/2023|6.29|5.84|6900000000|6690000000|176.91999816895|1|2023-04-20|15/03/2023|6.05|5.74|6400000000|6630000000|136.32000732422|1|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000|141.25999450684|1|2022-10-27|15/09/2022|6|6.31|6700000000|6840000000|102.41000366211|1|2022-07-21|15/06/2022|6.47|6.47|6870000000|6870000000|122.18000030518|1|2022-04-21|15/03/2022|5.78|5.78|6750000000|6750000000|105.61000061035|1|2022-02-17|15/12/2021|5.76|5.76|6580000000|6580000000|111.12000274658|1|2021-10-21|15/09/2021|5.12|5.12|6380000000|6380000000|116.95999908447|1|2021-07-19|15/06/2021|4.83|4.83|6980000000|6980000000|102.59999847412|1|2021-04-20|15/03/2021|2.79|2.79|5900000000|5900000000|97.569999694824|1|2021-02-16|15/12/2020|2.43|2.43|5790000000|5790000000|78.389999389648|1|2020-10-21|15/09/2020|2.38|2.38|5400000000|5400000000|63.029998779297|1
2025-04-06 10:57:21|00942|1162794|/equities/albertsons-companies|R1000VALUE|ACI|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US0130911037|196650|Albertsons Companies|12.73B|12730000000|21.97|6513884|4.47|-23.2|21.78-22.9|22.91|579379327|0.36|12.28|79.93B|79930000000|1.79|0.6|2.73|2025-04-15 00:00:00|2025-04-15|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|23.71|21|27|19|26|4|23|-0.178|0.0528|0.0031|0.3412|0.0364|8.0143|0.1478|2025-07-29|15/05/2025||0.6142||24640000000|21.969999313354|1|2025-04-15|15/02/2025||0.4054||18630000000|21.969999313354|1|2025-01-08|15/11/2024|0.71|0.66|18770000000|18790000000|19.719999313354|1|2024-10-15|15/08/2024|0.51|0.48|18600000000|18470000000|18.260000228882|1|2024-07-23|15/05/2024|0.66|0.67|24270000000|24150000000|19.940000534058|1|2024-04-22|15/02/2024|0.54|0.52|18300000000|18450000000|20.35000038147|1|2024-01-09|15/11/2023|0.79|0.65|18600000000|18360000000|22.989999771118|1|2023-10-17|15/08/2023|0.63|0.56|18300000000|18300000000|22.5|1|2023-07-25|15/05/2023|0.93|0.85|24100000000|23930000000|22.049999237061|1|2023-04-11|15/02/2023|0.79|0.68|18270000000|18200000000|21.209999084473|1|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000|20.920000076294|1|2022-10-18|15/08/2022|0.72|0.72|17920000000|17920000000|19.846525192261|1|2022-07-26|15/05/2022|1|1|23310000000|23310000000|19.846525192261|1|2022-04-12|15/02/2022|0.75|0.75|17380000000|17380000000|26.11661529541|1|2022-01-11|15/11/2021|0.79|0.79|16730000000|16730000000|23.953996658325|1|2021-10-18|15/08/2021|0.64|0.64|16510000000|16510000000|21.445960998535|1|2021-07-29|15/05/2021|0.89|0.89|21270000000|21270000000|15.558834075928|1|2021-04-26|15/02/2021|0.6|0.6|15770000000|15770000000|14.402435302734|1|2021-01-12|15/11/2020|0.66|0.66|15410000000|15410000000|12.577726364136|1|2020-10-20|15/08/2020|0.6|0.6|15760000000|15760000000|10.798070907593|1
2025-04-06 10:57:38|00943|21174|/equities/mastec-inc|R1000VALUE|MTZ|USD|Industrials|Construction \u0026 Engineering|United States|US5763231090|32000|MasTec Inc|8.29B|8289999999.999999|106.07|1227631|13.58|-166.95|100.11-110.03|112|78161808|1.74|50.59|12.3B|12300000000|2.09|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|168.33|16|200|122|48|4|45|0.0212|-0.0308|0.0428|-0.3847|0.0252|8.7371|0.602|2025-07-31|15/06/2025||1.36||3270000000|106.06999969482|1|2025-05-01|15/03/2025||0.3376||2710000000|106.06999969482|1|2025-02-27|15/12/2024|1.44|1.23|3400000000|3320000000|132.5299987793|1|2024-10-31|15/09/2024|1.63|1.23|3250000000|3430000000|120|1|2024-08-01|15/06/2024|0.96|0.87|3000000000|3090000000|110.0299987793|1|2024-05-02|15/03/2024|-0.13|-0.45|2690000000|2620000000|88.419998168945|1|2024-02-29|15/12/2023|0.66|0.66|3280000000|3280000000|74.76000213623|1|2023-10-31|15/09/2023|0.95|1.84|3260000000|3790000000|58.490001678467|1|2023-08-03|15/06/2023|0.89|0.85|2870000000|3000000000|122.08000183105|1|2023-05-04|15/03/2023|-0.54|-0.55|2580000000|2390000000|87.699996948242|1|2023-02-23|15/12/2022|1.03|1.03|3010000000|3010000000|93.23999786377|1|2022-11-03|15/09/2022|1.34|1.27|2500000000|2549000000|76.199996948242|1|2022-08-04|15/06/2022|0.73|0.73|2300000000|2300000000|79.720001220703|1|2022-05-05|15/03/2022|-0.03|-0.03|1950000000|1950000000|76.900001525879|1|2022-02-24|15/12/2021|1.35|1.35|1810000000|1810000000|86.970001220703|1|2021-11-04|15/09/2021|1.81|1.81|2400000000|2400000000|89.830001831055|1|2021-08-05|15/06/2021|1.3|1.3|1960000000|1960000000|98.23999786377|1|2021-05-06|15/03/2021|1.1|1.1|1780000000|1780000000|107.76000213623|1|2021-02-25|15/12/2020|1.75|1.75|1640000000|1640000000|89.139999389648|1|2020-10-29|15/09/2020|1.83|1.83|1700000000|1700000000|47.080001831055|1
2025-04-06 10:57:52|00944|7860|/equities/ashland-inc|R1000VALUE|ASH|USD|Basic Materials|Chemicals|United States|US0441861046|3200|Ashland Global Holdings Inc|2.32B|2320000000|49.18|761126|-48.13|-102.5|47.29-51.77|53.08|47182862|0.87|486.6|2.05B|2049999999.9999998|0.1|1.62|3.29|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.11|11|93|68|48|4|45|-0.0069|0.0185|-0.0083|0.2373|-0.0065|24.6824|1.266|2025-07-29|15/06/2025||1.49||509940000|49.180000305176|1|2025-05-06|15/03/2025||1.14||513000000|49.180000305176|1|2025-01-28|15/12/2024|0.28|0.24|405000000|431720000|71.139999389648|1|2024-11-06|15/09/2024|1.26|1.28|522000000|524070000|84.980003356934|1|2024-08-06|15/06/2024|1.49|1.49|544000000|544000000|88.849998474121|1|2024-04-30|15/03/2024|1.27|1.17|575000000|574650000|97.019996643066|1|2024-01-30|15/12/2023|0.45|0.2|473000000|478690000|80.769996643066|1|2023-11-08|15/09/2023|0.41|0.84|518000000|526210000|76.540000915527|1|2023-07-25|15/06/2023|1.23|1.35|546000000|566640000|90.660003662109|1|2023-05-02|15/03/2023|1.43|1.46|603000000|629650000|100.55999755859|1|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000|106.76999664307|1|2022-11-07|15/09/2022|1.46|1.46|631000000|631000000|99.769996643066|1|2022-07-26|15/06/2022|1.89|1.89|644000000|644000000|105.01000213623|1|2022-04-26|15/03/2022|1.5|1.5|604000000|604000000|101.40000152588|1|2022-02-01|15/12/2021|0.88|0.88|512000000|512000000|96.040000915527|1|2021-11-09|15/09/2021|1.22|1.22|591000000|591000000|98.98999786377|1|2021-07-27|15/06/2021|1.22|1.22|637000000|637000000|87.769996643066|1|2021-04-28|15/03/2021|1.05|1.05|598000000|598000000|93.669998168945|1|2021-02-03|15/12/2020|0.94|0.94|552000000|552000000|84.389999389648|1|2020-11-10|15/09/2020|1.25|1.25|609000000|609000000|78.51000213623|1
2025-04-06 10:58:04|00945|29718|/equities/valmont-industries-inc|R1000VALUE|VMI|USD|Industrials|Construction \u0026 Engineering|United States|US9202531011|10986||5.32B|5320000000|265.28|152297|18.33|-379.22|253.34-270.98|278.17|20070905|1.06|20.27|4.08B|4080000000|17.31|2.72|1.03|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|406.5|6|441|380|48|4|45|0.0135|0.0425|-0.0041|0.0189|0.008|19.3458|1.1156|2025-07-16|15/06/2025||4.79||1040000000|265.2799987793|1|2025-04-22|15/03/2025||4.35||976040000|265.2799987793|1|2025-02-18|15/12/2024|3.84|3.63|1040000000|1010000000|320.79000854492|1|2024-10-22|15/09/2024|4.12|4|1000000000|1020000000|301.91000366211|1|2024-07-24|15/06/2024|4.91|4.06|1000000000|1040000000|276.60998535156|1|2024-05-01|15/03/2024|4.32|3.31|977830000|986880000|204.80000305176|1|2024-02-21|15/12/2023|3.18|3.04|1020000000|1040000000|225.88000488281|1|2023-10-25|15/09/2023|4.12|3.76|1050000000|1120000000|230|1|2023-07-26|15/06/2023|4.37|4.11|1050000000|1170000000|282.7200012207|1|2023-04-20|15/03/2023|3.61|3.36|1100000000|1050000000|294.61999511719|1|2023-02-22|15/12/2022|3.57|3.57|1100000000|1060000000|319.54998779297|1|2022-10-26|15/09/2022|3.49|3.49|1100000000|1100000000|306.76000976562|1|2022-07-20|15/06/2022|3.7|3.7|1140000000|1140000000|233.38999938965|1|2022-04-20|15/03/2022|3.07|3.07|980820000|980820000|246.24000549316|1|2022-02-16|15/12/2021|2.73|2.73|963280000|963280000|223.71000671387|1|2021-10-20|15/09/2021|2.57|2.47|868780000|860180000|244.72999572754|1|2021-07-21|15/06/2021|3.06|2.5|894630000|815050000|227.47999572754|1|2021-04-21|15/03/2021|2.57|2.12|774890000|756270000|230.38999938965|1|2021-02-17|15/12/2020|2.2|1.79|798380000|724760000|226.82000732422|1|2020-10-21|15/09/2020|1.99|1.72|733970000|689480000|137.50999450684|1
2025-04-06 10:58:17|00946|24313|/equities/webster-financial-corp|R1000VALUE|WBS|USD|Financials|Banking Services|United States|US9478901096|4352||7.16B|7160000000|41.76|1190094|-12.98|-63.99|39.43-42.25|43.95|171345069|1.27|11.7|3.93B|3930000000|4.38|1.6|3.83|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.47|15|80|58|48|4|45|0.0061|0.0172|0.2085|0.0373|0.0519|13.5273|5.9241|2025-07-17|15/06/2025||1.45||716320000|41.759998321533|1|2025-04-29|15/03/2025||1.38||707120000|41.759998321533|1|2025-01-17|15/12/2024|1.43|1.35|661000000|687100000|57.939998626709|1|2024-10-17|15/09/2024|1.34|1.34|647600000|677720000|48.619998931885|1|2024-07-23|15/06/2024|1.26|1.34|614600000|677060000|48.790000915527|1|2024-04-23|15/03/2024|1.35|1.41|667100000|680800000|47.169998168945|1|2024-01-23|15/12/2023|1.46|1.49|634800000|680560000|51.139999389648|1|2023-10-19|15/09/2023|1.55|1.49|677500000|686360000|39.319999694824|1|2023-07-20|15/06/2023|1.5|1.49|673200000|696020000|44.330001831055|1|2023-04-20|15/03/2023|1.49|1.58|666000000|713560000|39.709999084473|1|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000|47.299999237061|1|2022-10-20|15/09/2022|1.46|1.46|664600000|664600000|48.549999237061|1|2022-07-21|15/06/2022|1.29|1.29|607600000|607600000|46.360000610352|1|2022-04-28|15/03/2022|1.24|1.24|513860000|513860000|48.669998168945|1|2022-01-20|15/12/2021|1.31|1.31|316900000|316900000|61.430000305176|1|2021-10-21|15/09/2021|1.08|1.08|313470000|313470000|58.610000610352|1|2021-07-22|15/06/2021|1.21|1.21|304260000|304260000|48.290000915527|1|2021-04-19|15/03/2021|1.25|0.8982|300500000|298860000|57.369998931885|1|2021-01-21|15/12/2020|0.99|0.99|293690000|293690000|51.819999694824|1|2020-10-22|15/09/2020|0.75|0.75|294320000|294320000|29.479999542236|1
2025-04-06 10:58:29|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|CHNG|USD|||United States|US15912K1007|14000||9.03B|9030000000|27.49|6020511|0|-27.55|27.43-27.55|27.49|328308520|0.796|-114.72|3.50B|3500000000|-0.237|2|7.28|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||21|4|18|-0.1501|0.1451|0.0192|-0.3195|0.0067|8.3822|1.7444|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1|2022-08-03|15/06/2022|0.38|0.3921|884470000|888500000|24.229999542236|1|2022-05-25|15/03/2022|0.39|0.4041|920130000|902670000|23.10000038147|1|2022-02-02|15/12/2021|0.36|0.3451|866070000|852730000|19.430000305176|1|2021-11-04|15/09/2021|0.35|0.351|826800000|826860000|21.620000839233|1|2021-08-04|15/06/2021|0.41|0.4369|867860000|844660000|21.969999313354|1|2021-05-26|15/03/2021|0.42|0.361|855160000|842880000|22.860000610352|1|2021-02-03|15/12/2020|0.34|0.3052|785140000|784350000|23.959999084473|1|2020-11-04|15/09/2020|0.32|0.2511|755940000|743280000|14.609999656677|1|2020-08-05|15/06/2020|0.25|0.15|694180000|651170000|12.140000343323|1|2020-06-03|15/03/2020|0.42|0.37|843380000|834810000|12.529999732971|1|2020-02-12|15/12/2019|0.33|0.31|808230000|812830000|15.630000114441|1|2019-11-14|15/09/2018|0.91||800200000||13.180000305176|1|2019-11-13|15/09/2019|0.27|0.27|795810000|785230000|13.170000076294|1|2019-08-14|15/06/2018|-0.15||823300000||12.069999694824|1|2019-08-13|15/06/2019|0.56|0.36|855560000|795660000|13.090000152588|1|2019-05-29|15/03/2019|0.495||836300000||||2019-04-05|15/12/2018|-0.41||821900000||||2019-04-05|15/03/2018|0.65|||||
2025-04-06 10:58:40|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|NFG|USD|Utilities|Natural Gas Utilities|United States|US6361801011|2311||6.61B|6610000000|73.03|693418|38.55|-80.14|71.78-77.63|78.8|90552173|0.66|-596.44|1.97B|1970000000|-0.11|2.06|2.82|2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|80.75|6|84|76|48|4|45|0.0022|0.0453|-0.0747|0.1223|0.0772|16.1869|2.9458|2025-07-31|15/06/2025||1.58||592030000|73.029998779297|1|2025-05-01|15/03/2025||2.15||768230000|73.029998779297|1|2025-01-29|15/12/2024|1.66|1.51|549480000|616870000|68.040000915527|1|2024-11-06|15/09/2024|0.77|0.79|372070000|570790000|60.529998779297|1|2024-07-31|15/06/2024|0.99|0.96|417440000|540620000|58.479999542236|1|2024-05-01|15/03/2024|1.79|1.51|629900000|772350000|53.099998474121|1|2024-02-07|15/12/2023|1.46|1.34|525360000|666360000|46.119998931885|1|2023-11-01|15/09/2023|0.78|0.85|368950000|474680000|50.950000762939|1|2023-08-02|15/06/2023|1.01|0.92|428700000|509840000|52.310001373291|1|2023-05-03|15/03/2023|1.54|1.54|717260000|717260000|51.959999084473|1|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000|57.180000305176|1|2022-11-03|15/09/2022|1.19|1.20|435000000|468540000|66.319999694824|1|2022-08-04|15/06/2022|1.54|1.54|502620000|502620000|70.940002441406|1|2022-05-05|15/03/2022|1.68|1.68|701720000|701720000|73.23999786377|1|2022-02-03|15/12/2021|1.48|1.48|546560000|546560000|62.299999237061|1|2021-11-04|15/09/2021|0.95|0.95|355990000|355990000|57.700000762939|1|2021-08-05|15/06/2021|0.93|0.93|394400000|394400000|51.840000152588|1|2021-05-06|15/03/2021|1.34|1.34|551120000|551120000|50.520000457764|1|2021-02-04|15/12/2020|1.06|1.06|441160000|441160000|40.549999237061|1|2020-11-05|15/09/2020|0.4|0.4|287990000|287990000|40.860000610352|1
2025-04-06 10:58:55|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|CW|USD|Industrials|Aerospace \u0026 Defense|United States|US2315611010|8800|Curtiss-Wright Corporation|10.67B|10670000000|283.18|304817|9.28|-393.4|276.8-290.9|302.91|37691108|1.19|26.92|3.12B|3120000000|10.61|0.84|0.3|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|393.82|9|450|304.55|48|4|45|0.0077|0.1069|0.0248|0.0872|0.0034|20.0107|1.9389|2025-07-30|15/06/2025||2.94||838340000|283.17999267578|1|2025-05-07|15/03/2025||2.43||764190000|283.17999267578|1|2025-02-12|15/12/2024|3.27|3.09|824000000|785330000|350.67999267578|1|2024-10-30|15/09/2024|2.97|2.7|799000000|757130000|353.98999023438|1|2024-08-07|15/06/2024|2.67|2.29|785000000|735720000|268.54000854492|1|2024-05-01|15/03/2024|1.99|1.74|713000000|663930000|253.41999816895|1|2024-02-14|15/12/2023|3.16|2.92|786000000|737010000|228.91000366211|1|2023-11-01|15/09/2023|2.54|2.38|724000000|683020000|198.80999755859|1|2023-08-02|15/06/2023|2.15|1.95|704000000|650230000|190.78999328613|1|2023-05-03|15/03/2023|1.53|1.4|631000000|588320000|170.5299987793|1|2023-02-21|15/12/2022|2.92|2.91|758000000|752210000|174.35000610352|1|2022-11-02|15/09/2022|2.07|2.03|631000000|657280000|167.7799987793|1|2022-08-03|15/06/2022|1.83|1.83|609360000|609360000|141.32000732422|1|2022-05-04|15/03/2022|1.31|1.31|559460000|559460000|143.92999267578|1|2022-02-23|15/12/2021|2.4|2.4|655300000|655300000|135.71000671387|1|2021-11-03|15/09/2021|1.88|1.82|620620000|609360000|128.46000671387|1|2021-08-03|15/06/2021|1.56|1.54|621500000|593080000|118.58000183105|1|2021-05-05|15/03/2021|1.51|1.3|597060000|578970000|128.19999694824|1|2021-02-24|15/12/2020|2.39|2.32|668440000|667490000|117.55999755859|1|2020-10-28|15/09/2020|1.85|1.54|571610000|566450000|87.610000610352|1
2025-04-06 10:59:06|00950|39290|/equities/rayonier-inc|R1000VALUE|RYN|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7549071030|424|Rayonier Inc|3.91B|3910000000|25.04|1111265|-20.47|-32.4|25.01-26.62|26.91|156056465|1.06|10.49|1.26B|1260000000|2.41|1.09|4.35|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.43|7|38|27|48|4|45|-0.0056|0.4771|0.1162|-0.0951|0.0501|55.3467|5.7807|2025-07-30|15/06/2025||0.1251||178010000|25.040000915527|1|2025-04-30|15/03/2025||0.07||152600000|25.040000915527|1|2025-02-05|15/12/2024|0.27|0.19|231300000|205910000|25.700000762939|1|2024-11-06|15/09/2024|0.12|0.13|195000000|211210000|31.219974517822|1|2024-08-07|15/06/2024|0.01|0.14|173600000|227250000|30.480865478516|1|2024-05-01|15/03/2024|0.05|0.06|168100000|190200000|29.229307174683|1|2024-01-31|15/12/2023|0.17|0.15|467400000|282140000|30.411882400513|1|2023-11-01|15/09/2023|0.13|0.12|201600000|209160000|24.724548339844|1|2023-08-02|15/06/2023|0.05|0.08|208900000|210180000|32.2672996521|1|2023-05-03|15/03/2023|0.01|0.09|179100000|210130000|30.161205291748|1|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000|35.646842956543|1|2022-11-02|15/09/2022|0.15|0.11|195300000|224500000|33.16024017334|1|2022-08-03|15/06/2022|0.16|0.16|246300000|246300000|37.543834686279|1|2022-05-04|15/03/2022|0.2|0.2|222000000|222000000|42.490001678467|1|2022-02-02|15/12/2021|0.01|0.01|262000000|262000000|36.189998626709|1|2021-11-03|15/09/2021|0.35|0.1367|364700000|236320000|37.669998168945|1|2021-08-04|15/06/2021|0.22|0.0953|291400000|211330000|36.919998168945|1|2021-05-05|15/03/2021|0.08|0.1019|191400000|199630000|36.369998931885|1|2021-02-03|15/12/2020|0.08|0.0493|205500000|197260000|31.819999694824|1|2020-10-28|15/09/2020|0.06|0.0427|198900000|186760000|26.39999961853|1
2025-04-06 10:59:17|00951|8319|/equities/mgic-inv|R1000VALUE|MTG|USD|Financials|Insurance|United States|US5528481030|555||5.62B|5620000000|23.14|2335380|11.9|-26.56|22.78-23.6|24.32|242706658|1.28|8.23|1.21B|1210000000|2.92|0.52|2.25|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|27.14|7|30|25|49|4|46|0.0081|0.0958|0.0032|-0.0501|0.0015|4.3939|2.77|2025-07-30|15/06/2025||0.7174||307740000|23.139999389648|1|2025-04-30|15/03/2025||0.6893||306520000|23.139999389648|1|2025-02-03|15/12/2024|0.72|0.67|301440000|303720000|25.540000915527|1|2024-11-04|15/09/2024|0.77|0.66|306650000|305970000|23.559999465942|1|2024-07-31|15/06/2024|0.77|0.64|305280000|301020000|24.770000457764|1|2024-05-01|15/03/2024|0.65|0.6|294360000|301620000|20.280000686646|1|2024-01-31|15/12/2023|0.67|0.57|283960000|292600000|20.219999313354|1|2023-10-31|15/09/2023|0.64|0.57|296510000|296310000|16.690000534058|1|2023-08-02|15/06/2023|0.68|0.53|290680000|292510000|16.760000228882|1|2023-05-03|15/03/2023|0.54|0.5|284000000|292460000|14.569999694824|1|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000|14.119999885559|1|2022-11-02|15/09/2022|0.86|0.52|292800000|298210000|13.64999961853|1|2022-08-03|15/06/2022|0.81|0.81|293120000|293120000|14.029999732971|1|2022-05-04|15/03/2022|0.6|0.6|294620000|294620000|13.529999732971|1|2022-02-02|15/12/2021|0.61|0.61|294120000|294120000|15.340000152588|1|2021-11-03|15/09/2021|0.46|0.46|295750000|295750000|16.409999847412|1|2021-08-04|15/06/2021|0.44|0.44|297850000|297850000|13.810000419617|1|2021-05-05|15/03/2021|0.42|0.42|297960000|297960000|15.39999961853|1|2021-02-23|15/12/2020|0.43|0.43|302280000|302280000|12.64999961853|1|2020-11-04|15/09/2020|0.43|0.43|296000000|296000000|10.670000076294|1
2025-04-06 10:59:27|00952|20853|/equities/clean-harbors-inc|R1000VALUE|CLH|USD|Industrials|Professional \u0026 Commercial Services|United States|US1844961078|22796|Clean Harbors Inc|10.2B|10200000000|189.3|476662|-4.72|-267.11|184.52-193.91|198.51|53856836|1.24|25.65|5.89B|5890000000|7.46|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|263.59|13|300|220|48|4|45|-0.0004|1.4685|0.0094|-0.7001|0.0148|62.0047|1.1878|2025-07-30|15/06/2025||2.36||1600000000|189.30000305176|1|2025-04-30|15/03/2025||1.07||1450000000|189.30000305176|1|2025-02-19|15/12/2024|1.56|1.36|1430000000|1440000000|226.69999694824|1|2024-10-30|15/09/2024|2.12|2.18|1530000000|1510000000|263.39001464844|1|2024-07-31|15/06/2024|2.46|2.22|1550000000|1530000000|224.41999816895|1|2024-05-01|15/03/2024|1.29|1.15|1380000000|1340000000|189.44999694824|1|2024-02-21|15/12/2023|1.82|1.7|1340000000|1360000000|187.39999389648|1|2023-11-01|15/09/2023|1.68|2.09|1370000000|1410000000|153.66999816895|1|2023-08-02|15/06/2023|2.13|2.09|1400000000|1420000000|166.74000549316|1|2023-05-03|15/03/2023|1.36|1.36|1310000000|1310000000|146.05999755859|1|2023-03-01|15/12/2022|1.44|1.34|1280000000|1250000000|132.07000732422|1|2022-11-02|15/09/2022|2.43|1.31|1360000000|1210000000|121.4700012207|1|2022-08-03|15/06/2022|2.44|2.44|1360000000|1360000000|98.230003356934|1|2022-05-04|15/03/2022|0.83|0.83|1170000000|1170000000|102.94999694824|1|2022-02-23|15/12/2021|0.89|0.89|1120000000|1120000000|93.150001525879|1|2021-11-03|15/09/2021|1.14|1.02|951480000|917450000|117.15000152588|1|2021-08-04|15/06/2021|1.19|0.8226|926460000|841830000|96.080001831055|1|2021-05-05|15/03/2021|0.42|0.2532|808150000|787520000|88.449996948242|1|2021-02-24|15/12/2020|0.63|0.4009|796190000|801440000|86.650001525879|1|2020-11-04|15/09/2020|0.9|0.2764|779340000|780330000|55.610000610352|1
2025-04-06 10:59:40|00953|21120|/equities/idacorp-inc|R1000VALUE|IDA|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US4511071064|2136||6.18B|6180000000|114.4|320279|25.34|-120.84|113.57-120.48|119.72|54020202|0.65|20.76|1.83B|1830000000|5.5|3.44|3.01|2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|126.12|8|133|121|48|4|45|0.0076|0.0508|0.0214|0.1575|0.016|23.4667|3.6529|2025-07-31|15/06/2025||1.67||465750000|114.40000152588|1|2025-05-01|15/03/2025||1.06||440710000|114.40000152588|1|2025-02-20|15/12/2024|0.7|0.63|411970000|306040000|112.05000305176|1|2024-10-31|15/09/2024|2.12|2.19|628320000|626820000|102.16000366211|1|2024-08-01|15/06/2024|1.71|1.71|440150000|440150000|97.75|1|2024-05-02|15/03/2024|0.95|1.12|342400000|368270000|95.970001220703|1|2024-02-15|15/12/2023|0.61|0.6|312890000|302350000|87.059997558594|1|2023-11-02|15/09/2023|2.07|1.95|518010000|521700000|96.540000915527|1|2023-08-03|15/06/2023|1.35|1.3|334900000|353510000|101.87999725342|1|2023-05-04|15/03/2023|1.11|0.86|320770000|313070000|110.81999969482|1|2023-02-16|15/12/2022|0.83|0.84|284820000|284820000|101.76999664307|1|2022-11-03|15/09/2022|2.1|2.03|423280000|423280000|102.05999755859|1|2022-08-04|15/06/2022|1.27|1.27|363980000|363980000|110.59999847412|1|2022-05-05|15/03/2022|0.91|0.91|321700000|321700000|106.5299987793|1|2022-02-17|15/12/2021|0.65|0.65|334430000|334430000|103.43000030518|1|2021-10-28|15/09/2021|1.93|1.93|396100000|387960000|104.01999664307|1|2021-07-29|15/06/2021|1.38|1.38|313000000|318660000|105.51999664307|1|2021-04-29|15/03/2021|0.89|0.89|315570000|315570000|99.669998168945|1|2021-02-18|15/12/2020|0.74|0.74|278100000|291200000|86.930000305176|1|2020-10-29|15/09/2020|2.02|2.02|383170000|383170000|88.540000915527|1
2025-04-06 10:59:48|00954|48373|/equities/scnc-app-in|R1000VALUE|SAIC|USD|Technology|Software \u0026 IT Services|United States|US8086251076|24000||5.33B|5330000000|111.7|835557|-13.85|-156.34|110.02-114.65|114.26|47737203|0.65|14.77|7.48B|7480000000|7.23|1.48|1.32|2025-06-09 00:00:00|2025-06-09|sell|buy|buy|buy|buy|strong_sell|neutral|buy|neutral|126.6|10|155|94|45|4|43|-0.0042|0.1205|0.0182|-0.1809|0.0153|13.6412|0.6888|2025-06-09|15/04/2025||2.15||1870000000|111.69999694824|1|2025-03-17|15/01/2025|2.57|2.08|1840000000|1810000000|104.43000030518|1|2024-12-05|15/10/2024|2.61|2.17|1980000000|1940000000|123.91000366211|1|2024-09-05|15/07/2024|2.05|1.86|1820000000|1800000000|129.21000671387|1|2024-06-03|15/04/2024|1.92|1.92|1850000000|1840000000|134.64999389648|1|2024-03-18|15/01/2024|1.43|1.44|1740000000|1640000000|142.63999938965|1|2023-12-04|15/10/2023|2.27|1.69|1900000000|1790000000|119.91999816895|1|2023-09-07|15/07/2023|2.05|1.62|1780000000|1690000000|115.5299987793|1|2023-06-05|15/04/2023|2.14|1.8|2030000000|1940000000|101.44999694824|1|2023-04-03|15/01/2023|2.04|1.66|1970000000|1850000000|107.45999908447|1|2022-12-05|15/10/2022|1.9|1.74|1910000000|1870000000|109.26000213623|1|2022-09-01|15/07/2022|1.75|1.75|1830000000|1830000000|91.069999694824|1|2022-06-06|15/04/2022|1.88|1.88|2000000000|2000000000|88.099998474121|1|2022-03-28|15/01/2022|1.5|1.5|1780000000|1780000000|91.660003662109|1|2021-12-06|15/10/2021|1.85|1.49|1900000000|1880000000|85.559997558594|1|2021-09-02|15/07/2021|1.97|1.47|1840000000|1800000000|84.120002746582|1|2021-06-03|15/04/2021|1.94|1.51|1880000000|1820000000|91.589996337891|1|2021-03-25|15/01/2021|1.67|1.45|1720000000|1780000000|94.830001831055|1|2020-12-03|15/10/2020|1.62|1.53|1820000000|1830000000|94.160003662109|1|2020-09-02|15/07/2020|1.63|1.44|1760000000|1790000000|82.800003051758|1
2025-04-06 10:59:57|00955|20976|/equities/air-lease-corp|R1000VALUE|AL|USD|Financials|Banking Services|United States|US00912X3026|165||4.68B|4680000000|42.05|750423|-16.8|-52.31|40.45-43.18|45.13|111376884|1.6|14.3|2.73B|2730000000|3.34|0.88|2.09|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|55.14|7|64|50|48|4|45|0.0105|0.1396|0.0079|-0.0847|0.0272|10.0738|2.5727|2025-07-31|15/06/2025||0.9189||719400000|42.049999237061|1|2025-04-30|15/03/2025||0.8939||713850000|42.049999237061|1|2025-02-13|15/12/2024|1.34|0.78|712900000|706760000|45.700000762939|1|2024-11-07|15/09/2024|1.25|0.79|690200000|681480000|47.310001373291|1|2024-08-01|15/06/2024|1.23|0.92|667300000|684770000|49.619998931885|1|2024-05-06|15/03/2024|1.31|0.94|663300000|677230000|51.409999847412|1|2024-02-15|15/12/2023|1.92|1.12|716600000|674180000|42.290000915527|1|2023-11-06|15/09/2023|1.59|1.04|659400000|661090000|36.830001831055|1|2023-08-03|15/06/2023|1.58|1.11|672900000|661510000|41.799999237061|1|2023-05-01|15/03/2023|1.5|0.98|636100000|616270000|40.220001220703|1|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000|44.779998779297|1|2022-11-03|15/09/2022|1.32|0.92|561300000|575300000|34.669998168945|1|2022-08-04|15/06/2022|0.95|0.95|557700000|557700000|37.490001678467|1|2022-05-05|15/03/2022|-4.21|-4.21|596660000|596660000|41.150001525879|1|2022-02-17|15/12/2021|1.24|1.24|597180000|597180000|43.889999389648|1|2021-11-04|15/09/2021|0.87|0.87|524510000|524510000|44.5|1|2021-08-05|15/06/2021|0.75|0.75|491880000|491880000|42.110000610352|1|2021-05-06|15/03/2021|0.7|0.7|474830000|474830000|48.569999694824|1|2021-02-22|15/12/2020|0.94|0.94|489100000|489100000|44.979999542236|1|2020-11-09|15/09/2020|1.02|1.02|493600000|493600000|30.590000152588|1
2025-04-06 11:00:04|00956|1130931|/equities/fastly-inc|R1000VALUE|FSLY|USD|Technology|Software \u0026 IT Services|United States|US31188V1008|1100|Fastly Inc|734.27M|734270000|5.16|3130763|-58.82|-14.12|5.01-5.69|5.94|142300000|1.3|-5.91|543.68M|543680000|-1.14|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.69|11|9|5|30|4|27|-0.1739|0.2543|0.0082|-0.4289|0.0575|-12.6641|13.4641|2025-07-30|15/06/2025||-0.0392||140750000|5.1599998474121|1|2025-04-30|15/03/2025||-0.0641||138000000|5.1599998474121|1|2025-02-12|15/12/2024|-0.03|-0.0034|140600000|138290000|10.060000419617|1|2024-11-06|15/09/2024|0.02|-0.06|137210000|131860000|7.6700000762939|1|2024-08-07|15/06/2024|-0.07|-0.08|132400000|131570000|7|1|2024-05-01|15/03/2024|-0.05|-0.06|133520000|133110000|12.64999961853|1|2024-02-14|15/12/2023|0.01|-0.03|137770000|139450000|22.89999961853|1|2023-11-01|15/09/2023|-0.06|-0.08|127800000|126610000|14.670000076294|1|2023-08-02|15/06/2023|-0.04|-0.1|122800000|118880000|17.940000534058|1|2023-05-03|15/03/2023|-0.09|-0.1|117600000|116140000|14.189999580383|1|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000|13.430000305176|1|2022-11-02|15/09/2022|-0.14|-0.17|108500000|103620000|8.5299997329712|1|2022-08-03|15/06/2022|-0.23|-0.23|102520000|102520000|12.310000419617|1|2022-05-04|15/03/2022|-0.15|-0.15|102380000|102380000|16.700000762939|1|2022-02-16|15/12/2021|-0.1|-0.1|97720000|97720000|29.5|1|2021-11-03|15/09/2021|-0.11|-0.11|86740000|86740000|49.319999694824|1|2021-08-04|15/06/2021|-0.15|-0.15|85030000|85030000|46.229999542236|1|2021-05-05|15/03/2021|-0.12|-0.12|84850000|84850000|59.290000915527|1|2021-02-17|15/12/2020|-0.09|-0.09|82650000|82650000|97.5|1|2020-10-28|15/09/2020|-0.04|-0.04|70640000|70640000|74.459999084473|1
2025-04-06 11:00:20|00957|17579|/equities/wintrust-financial|R1000VALUE|WTFC|USD|Financials|Banking Services|United States|US97650W1080|5903|Wintrust Financial Corporation|6.42B|6420000000|96.28|475990|-4.41|-142.04|89.1-97.19|99.91|66707801|1.16|9.15|3.48B|3480000000|10.47|2|2.08|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|144.69|13|156|130|48|4|45|-0.0008|0.0117|0.0239|0.1084|0.0257|13.5651|3.2816|2025-07-16|15/06/2025||2.55||658150000|96.279998779297|1|2025-04-21|15/03/2025||2.48||643190000|96.279998779297|1|2025-01-21|15/12/2024|2.63|2.48|638600000|641750000|135.05000305176|1|2024-10-21|15/09/2024|2.47|2.49|615730000|623450000|115.37000274658|1|2024-07-17|15/06/2024|2.32|2.42|591750000|587310000|111.88999938965|1|2024-04-17|15/03/2024|2.89|2.4|604770000|577150000|94.459999084473|1|2024-01-17|15/12/2023|1.87|2.42|570800000|579460000|93.690002441406|1|2023-10-17|15/09/2023|2.53|2.42|574840000|570640000|75.349998474121|1|2023-07-20|15/06/2023|2.38|2.39|560570000|557780000|83.190002441406|1|2023-04-19|15/03/2023|2.8|2.57|565760000|571430000|71.75|1|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000|86.419998168945|1|2022-10-18|15/09/2022|2.21|2.21|502930000|502930000|91.690002441406|1|2022-07-20|15/06/2022|1.49|1.49|440750000|440750000|84.5|1|2022-04-19|15/03/2022|2.07|2.07|462080000|462080000|89.309997558594|1|2022-01-19|15/12/2021|1.58|1.58|429740000|429740000|102.0299987793|1|2021-10-19|15/09/2021|1.77|1.77|423970000|423970000|84.019996643066|1|2021-07-19|15/06/2021|1.7|1.7|408960000|408960000|72.360000610352|1|2021-04-19|15/03/2021|2.54|2.54|448400000|448400000|78.199996948242|1|2021-01-20|15/12/2020|1.63|1.63|417760000|417760000|69.029998779297|1|2020-10-21|15/09/2020|1.67|1.67|426530000|426530000|48.779998779297|1
2025-04-06 11:00:37|00958|21119|/equities/hexcel-corp|R1000VALUE|HXL|USD|Industrials|Aerospace \u0026 Defense|United States|US4282911084|5894|Hexcel Corporation|3.87B|3870000000|48.14|1163006|-33.19|-73.58|46.21-49.21|51.38|80389391|1.3|29.91|1.9B|1900000000|1.61|0.68|1.41|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.9|20|87|57|48|4|45|-0.0079|0.0233|-0.0001|-0.1192|0.0055|27.9978|2.4822|2025-07-28|15/06/2025||0.5661||504000000|48.139999389648|1|2025-04-21|15/03/2025||0.4342||480530000|48.139999389648|1|2025-01-22|15/12/2024|0.52|0.5|473800000|481200000|68.459999084473|1|2024-10-21|15/09/2024|0.47|0.46|457000000|458180000|62.720001220703|1|2024-07-18|15/06/2024|0.6|0.56|500400000|485820000|67.940002441406|1|2024-04-22|15/03/2024|0.44|0.42|472000000|470810000|61.709999084473|1|2024-01-24|15/12/2023|0.43|0.5|457500000|474260000|72.01000213623|1|2023-10-23|15/09/2023|0.38|0.43|419500000|427060000|64.839996337891|1|2023-07-24|15/06/2023|0.5|0.48|454000000|449420000|75.360000610352|1|2023-04-24|15/03/2023|0.5|0.38|458000000|429380000|68.190002441406|1|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000|62.159999847412|1|2022-10-24|15/09/2022|0.33|0.33|364700000|364700000|57.169998168945|1|2022-07-25|15/06/2022|0.33|0.33|393000000|393000000|57.110000610352|1|2022-04-25|15/03/2022|0.22|0.22|390600000|390600000|55.599998474121|1|2022-01-26|15/12/2021|0.16|0.16|360300000|360300000|52.580001831055|1|2021-10-18|15/09/2021|0.13|0.13|333800000|333800000|61.319999694824|1|2021-07-26|15/06/2021|0.08|0.08|320300000|320300000|57.720001220703|1|2021-04-19|15/03/2021|-0.1|-0.1|310300000|310300000|57.369998931885|1|2021-01-25|15/12/2020|-0.18|-0.18|295800000|295800000|48.340000152588|1|2020-10-19|15/09/2020|-0.29|-0.29|286900000|286900000|35.529998779297|1
2025-04-06 11:00:49|00959|21155|/equities/crane-comp|R1000VALUE|CR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2244081046|7300||7.88B|7880000000|137.13|310604|-0.63|-188.52|133.44-141.55|145.87|57484763|1.38|35.43|2.13B|2130000000|4.69|0.92|0.67|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|179.02|10|206|151.21|48|4|46|0.0149|0.0701|0.0094|0.0247|-0.0007|17.0498|1.7789|2025-04-28|15/03/2025||1.27||564000000|137.13000488281|1|2025-01-27|15/12/2024|1.26|1.29|544000000|578570000|161.67999267578|1|2024-10-28|15/09/2024|1.38|1.24|597000000|570980000|149.05999755859|1|2024-07-29|15/06/2024|1.3|1.12|581000000|543420000|158.86999511719|1|2024-04-22|15/03/2024|1.22|1.19|565000000|540490000|129.47999572754|1|2024-01-29|15/12/2023|0.9|0.82|533000000|519980000|113|1|2023-10-23|15/09/2023|1.03|1.96|530100000|842220000|84.110000610352|1|2023-07-25|15/06/2023|1.1|0.93|510000000|512840000|91.029998779297|1|2023-05-10|15/03/2023|1.25|0.85|514000000|485960000|76.51000213623|1|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000|108.2200012207|1|2022-10-24|15/09/2022|1.86|1.85|815100000|816580000|99.449996948242|1|2022-07-25|15/06/2022|1.9|1.81|864000000|821150000|94.75|1|2022-04-25|15/03/2022|1.81|1.68|801100000|803020000|105.01999664307|1|2022-01-24|15/12/2021|1.25|1.13|770500000|744790000|99.589996337891|1|2021-10-25|15/09/2021|1.89|1.36|833500000|767170000|94.309997558594|1|2021-07-26|15/06/2021|1.83|1.39|796400000|738180000|92.330001831055|1|2021-05-03|15/03/2021|1.66|1.3|833500000|774220000|94.059997558594|1|2021-01-25|15/12/2020|1|1.1|726400000|726490000|80.660003662109|1|2020-10-26|15/09/2020|1.05|0.7939|737400000|663110000|55.139999389648|1|2020-07-27|15/06/2020|0.64|0.47|680500000|618820000|60.580001831055|1
2025-04-06 11:00:59|00960|41323|/equities/premier-inc|R1000VALUE|PINC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US74051N1028|2900||1.78B|1780000000|19.44|1449858|-7.6|-23.56|19.18-19.59|19.54|91307397|0.39|48.26|1.29B|1290000000|0.38|0.84|4.32|2025-05-06 00:00:00|2025-05-06|buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|19.79|8|22.5|19|47|4|45|-0.0075|0.0473|0.0388|0.019|0.0068|16.2689|2.2044|2025-05-06|15/03/2025||0.3022||240450000|19.440000534058|1|2025-02-04|15/12/2024|0.27|0.29|240260000|242790000|22.39999961853|1|2024-11-05|15/09/2024|0.34|0.25|248140000|232850000|20.010000228882|1|2024-08-20|15/06/2024|0.69|0.49|350270000|313170000|20.020000457764|1|2024-05-07|15/03/2024|0.55|0.48|342590000|318510000|20.719999313354|1|2024-02-06|15/12/2023|0.6|0.57|334750000|341570000|20.950000762939|1|2023-11-07|15/09/2023|0.54|0.51|318750000|319340000|19.579999923706|1|2023-08-22|15/06/2023|0.68|0.66|340360000|356340000|24.879999160767|1|2023-05-02|15/03/2023|0.58|0.59|322230000|351590000|33.409999847412|1|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000|32.509998321533|1|2022-11-01|15/09/2022|0.36|0.59|313880000|328240000|34.880001068115|1|2022-08-16|15/06/2022|0.61|0.61|340710000|340710000|38.5|1|2022-05-03|15/03/2022|0.57|0.57|347830000|347830000|35.970001220703|1|2022-02-01|15/12/2021|0.73|0.73|379220000|379220000|38.220001220703|1|2021-11-02|15/09/2021|0.64|0.64|365150000|365150000|39.430000305176|1|2021-08-17|15/06/2021|0.6|0.6|481520000|481520000|35.979999542236|1|2021-05-04|15/03/2021|0.64|0.64|469920000|469920000|35.75|1|2021-02-02|15/12/2020|0.65|0.65|422830000|422830000|34.270000457764|1|2020-11-02|15/09/2020|0.57|0.57|346890000|346890000|32.729999542236|1|2020-08-25|15/06/2020|0.58|0.58|342750000|342750000|33.700000762939|1
2025-04-06 11:01:07|00961|16070|/equities/first-citizens-bancshares|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|39|0.0153|0.0088|-0.001|0.1414|0.0671|11.7506|0|2025-08-05|15/06/2025||41.57||2200000000|1571.2099609375|1|2025-04-24|15/03/2025||38.3||2190000000|1571.2099609375|1|2025-01-24|15/12/2024|45.1|39.13|2230000000|2270000000|2216.4899902344|1|2024-10-24|15/09/2024|45.87|47.1|2270000000|2310000000|2082.6000976562|1|2024-07-25|15/06/2024|50.87|44.56|2300000000|2260000000|1862.2700195312|1|2024-04-25|15/03/2024|52.92|52.92|2300000000|2300000000|1639.6300048828|1|2024-01-26|15/12/2023|46.58|46.58|2370000000|2370000000|1412.4100341797|1|2023-10-26|15/09/2023|55.92|55.92|2610000000|2610000000|1301.6700439453|1|2023-08-03|15/06/2023|52.6|52.6|2420000000|2420000000|1421.3199462891|1|2023-05-10|15/03/2023|20.09|20.09|1160000000|1160000000|1093.8599853516|1|2023-01-26|15/12/2022|20.94|20.94|1100000000|1100000000|795.05999755859|1|2022-10-27|15/09/2022|20.77|20.77|1230000000|1230000000|854.71002197266|1|2022-07-28|15/06/2022|16.86|16.86|1120000000|1120000000|720.20001220703|1|2022-04-28|15/03/2022|16.7|18.95|929000000|929000000|620.11999511719|1|2022-01-26|15/12/2021|12.09|12.09|471660000|471660000|810.09997558594|1|2021-10-27|15/09/2021|12.17|12.17|469830000|469830000|844.90997314453|1|2021-08-03|15/06/2021|15.09|15.09|480540000|480540000|769.22998046875|1|2021-04-28|15/03/2021|13.31|13.31|451400000|451400000|884.98999023438|1|2021-01-26|15/12/2020|12.32|12.32|461580000|461580000|627.90002441406|1|2020-10-16|15/09/2020|14.03||494900000||353.32000732422|1
2025-04-06 11:01:15|00962|39282|/equities/hollyfrontier-co|R1000VALUE|HFC|USD|||United States|US4361061082|5297||5.18B|5180000000|36.39|4258144|0|-37.26|35.05-37.26|36.39|188407343|0.978|36.56|28.58B|28580000000|0.911|0.7||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||35|4|33|-0.0032|0.047|0.1948|-0.1343|0.0354|1.5294|0.5079|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1|2021-11-03|15/09/2021|1.28|0.7726|4690000000|3820000000|33.799999237061|1|2021-08-03|15/06/2021|0.87|0.6143|4580000000|3410000000|28.940000534058|1|2021-05-05|15/03/2021|-0.53|-0.4479|3500000000|2820000000|36.220001220703|1|2021-02-24|15/12/2020|-0.74|-0.7093|2900000000|2460000000|39.029998779297|1|2020-11-05|15/09/2020|-0.41|-0.5349|2820000000|2320000000|18.729999542236|1|2020-08-06|15/06/2020|-0.25|-0.55|2060000000|1750000000|25.959999084473|1|2020-05-07|15/03/2020|0.53|0.41|3400000000|3420000000|30.010000228882|1|2020-02-20|15/12/2019|0.48|0.52|4380000000|3440000000|42.819999694824|1|2019-10-31|15/09/2019|1.68|1.42|4420000000|4110000000|56.869998931885|1|2019-08-01|15/06/2019|2.18|1.66|4780000000|4260000000|49.770000457764|1|2019-05-02|15/03/2019|0.54|0.39|3900000000|3270000000|47.759998321533|1|2019-02-20|15/12/2018|2.25|2.02|4340000000|4510000000|57.580001831055|1|2018-10-31|15/09/2018|1.98|1.66|4770000000|4340000000|63.259998321533|1|2018-08-02|15/06/2018|1.45|1.63|4470000000|4140000000|73.809997558594|1|2018-05-02|15/03/2018|0.77|0.39|4130000000|3110000000|60.459999084473|1|2018-02-21|15/12/2017|0.7|0.83|3990000000|3770000000|45.979999542236|1|2017-11-01|15/09/2017|1.14|0.89|3720000000|3240000000|36.950000762939|1|2017-08-02|15/06/2017|0.66|0.47|3460000000|3049000000|29.329999923706|1
2025-04-06 11:01:28|00963|103913|/equities/sermaster-g|R1000VALUE|TMX|USD|Consumer Cyclicals|Diversified Retail|United States|US88087E1001|11700||4.60B|4600000000|37.87|1466861|0|-39.41|37.75-39.41|38.06|121553067|0.823|70.06|1.51B|1510000000|0.532|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|-0.0056|0.1359|0.03|0.2023|0.0276|27.311|1.9016|2023-02-28|15/12/2022||0.245||495990000|37.869998931885|1|2022-10-20|15/09/2022||0.405||544820000|37.869998931885|1|2022-08-05|15/06/2022|0.52|0.37|585000000|584680000|45.400001525879|1|2022-05-05|15/03/2022|0.35|0.33|496000000|492010000|45.779998779297|1|2022-03-01|15/12/2021|0.2|0.2188|484000000|482570000|42.560001373291|1|2021-11-02|15/09/2021|0.41|0.38|530000000|531530000|40.889999389648|1|2021-08-05|15/06/2021|0.51|0.4867|560000000|556160000|51.529998779297|1|2021-05-06|15/03/2021|0.3|0.2122|471000000|466890000|50.630001068115|1|2021-02-25|15/12/2020|0.21|0.0966|460000000|453920000|48.009998321533|1|2020-11-05|15/09/2020|0.26|0.2229|512000000|505160000|48.900001525879|1|2020-08-06|15/06/2020|0.4|0.36|534000000|516230000|41.560001373291|1|2020-05-07|15/03/2020|0.08|0.19|456000000|462730000|32.220001220703|1|2020-02-27|15/12/2019|0.22|0.2|507000000|506640000|33.75|1|2019-11-05|15/09/2019|0.31|0.32|528000000|528510000|40.569999694824|1|2019-08-06|15/06/2019|0.5|0.47|560000000|549240000|51.150001525879|1|2019-05-07|15/03/2019|0.33|0.31|482000000|473130000|49.360000610352|1|2019-02-26|15/12/2018|0.19|0.21|457000000|446350000|38.860000610352|1|2018-11-06|15/09/2018|0.67|0.77|873000000|865100000|42.259998321533|1|2018-07-31|15/06/2018|0.79|0.8|874000000|873250000|39|1|2018-05-01|15/03/2018|0.44|0.4|675000000|662980000|33.979999542236|1
2025-04-06 11:01:38|00964|39288|/equities/flowers-foods|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0176|0.0149|-0.0016|0.0682|0.0278|21.3524|0|2025-08-07|15/06/2025||0.315||1290000000|18.819999694824|1|2025-05-15|15/03/2025||0.3806||1600000000|18.819999694824|1|2025-02-07|15/12/2024|0.22|0.21|1110000000|1130000000|19.340000152588|1|2024-11-08|15/09/2024|0.33|0.29|1190000000|1200000000|22.030000686646|1|2024-08-16|15/06/2024|0.36|0.33|1230000000|1240000000|22.659999847412|1|2024-05-16|15/03/2024|0.38|0.4|1580000000|1580000000|25.510000228882|1|2024-02-08|15/12/2023|0.2|0.21|1130000000|1130000000|23.159999847412|1|2023-11-09|15/09/2023|0.29|0.28|1200000000|1210000000|22.14999961853|1|2023-08-10|15/06/2023|0.33|0.28|1230000000|1200000000|24.840000152588|1|2023-05-18|15/03/2023|0.38|0.38|1530000000|1550000000|28.620000839233|1|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000|27.459999084473|1|2022-11-10|15/09/2022|0.3|0.29|1160000000|1140000000|28.450000762939|1|2022-08-11|15/06/2022|0.31|0.31|1130000000|1130000000|27.579999923706|1|2022-05-19|15/03/2022|0.44|0.44|1440000000|1440000000|25.370000839233|1|2022-02-10|15/12/2021|0.2|0.2|983490000|983490000|28.270000457764|1|2021-11-11|15/09/2021|0.3|0.3|1030000000|1030000000|25.489999771118|1|2021-08-12|15/06/2021|0.32|0.32|1020000000|1020000000|23.020000457764|1|2021-05-20|15/03/2021|0.41|0.41|1300000000|1300000000|24.680000305176|1|2021-02-11|15/12/2020|0.28|0.28|1020000000|1020000000|22.659999847412|1|2020-11-05|15/09/2020|0.29|0.29|989650000|989650000|24.170000076294|1
2025-04-06 11:01:49|00965|954872|/equities/univar-inc|R1000VALUE|UNVR|USD|Basic Materials|Chemicals|United States|US91336L1070|9746||5.70B|5700000000|36.14|1976497|0|-36.15|35.94-36.15|35.97|157799503|1.61|15.73|10.84B|10840000000|2.33|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|31|-0.0021|-0.0865|0.0066|-0.0028|0.0064|17.2123|0.4265|2023-11-07|15/09/2023||0.7964||2930000000|36.139999389648|1|2023-08-02|15/06/2023||0.7199||2770000000|36.139999389648|1|2023-05-08|15/03/2023|0.63|0.61|2680000000|2630000000|35.520000457764|1|2023-02-21|15/12/2022|0.47|0.53|2590000000|2660000000|34.689998626709|1|2022-11-01|15/09/2022|0.84|0.77|2980000000|2840000000|25.479999542236|1|2022-08-01|15/06/2022|1|0.9073|3020000000|2920000000|27.040000915527|1|2022-05-09|15/03/2022|1.07|0.8269|2880000000|2620000000|29.719999313354|1|2022-02-24|15/12/2021|0.6|0.4528|2500000000|2380000000|28.520000457764|1|2021-11-01|15/09/2021|0.62|0.434|2490000000|2250000000|25.579999923706|1|2021-08-02|15/06/2021|0.57|0.4638|2390000000|2260000000|24.540000915527|1|2021-05-07|15/03/2021|0.43|0.3133|2160000000|2170000000|24.290000915527|1|2021-02-24|15/12/2020|0.27|0.2435|2040000000|1960000000|21.5|1|2020-11-04|15/09/2020|0.34|0.2587|2010000000|2120000000|18.170000076294|1|2020-08-06|15/06/2020|0.33|0.22|2010000000|2090000000|18.530000686646|1|2020-05-11|15/03/2020|0.31|0.27|2210000000|2130000000|15.050000190735|1|2020-02-25|15/12/2019|0.29|0.31|2160000000|2230000000|22.030000686646|1|2019-11-05|15/09/2019|0.36|0.36|2390000000|2440000000|22.35000038147|1|2019-08-05|15/06/2019|0.42|0.41|2580000000|2800000000|20.889999389648|1|2019-05-09|15/03/2019|0.33|0.17|2160000000|2290000000|21.340000152588|1|2019-02-08|15/12/2018|0.33|0.32|1970000000|2000000000|21.10000038147|1
2025-04-06 11:01:59|00966|41225|/equities/new-rel-invest|R1000VALUE|RITM|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US64828T2015|6045|Rithm Capital Corp|5.44B|5440000000|10.45|4086650|-3.78|-12.2|10.28-11|11.25|520660083|1.79|6.19|3.79B|3790000000|1.69|1|9.57|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.27|12|14|12.5|44|4|41|0.0069|0.0879|0.3328|0.0185|0.2274|6.6244|4.9846|2025-07-30|15/06/2025||0.49||1290000000|10.449999809265|1|2025-05-06|15/03/2025||0.4673||1240000000|10.449999809265|1|2025-02-06|15/12/2024|0.6|0.44|1090000000|1210000000|11.489999771118|1|2024-10-29|15/09/2024|0.54|0.42|619510000|1120000000|10.470000267029|1|2024-07-31|15/06/2024|0.47|0.42|1230000000|1150000000|11.529999732971|1|2024-04-30|15/03/2024|0.54|0.39|1210000000|987720000|11.220000267029|1|2024-02-07|15/12/2023|0.51|0.38|709470000|879790000|10.579999923706|1|2023-10-26|15/09/2023|0.58|0.39|1090000000|922900000|8.9499998092651|1|2023-08-02|15/06/2023|0.62|0.35|1040000000|877090000|10.060000419617|1|2023-05-04|15/03/2023|0.35|0.32|783420000|826420000|7.710000038147|1|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000|9.25|1|2022-11-02|15/09/2022|0.32|0.32|912840000|912840000|8.5200004577637|1|2022-08-02|15/06/2022|0.31|0.31|1320000000|1320000000|10.890000343323|1|2022-05-03|15/03/2022|0.37|0.37|1730000000|1730000000|10.439999580383|1|2022-02-08|15/12/2021|0.4|0.4|1100000000|1100000000|10.199999809265|1|2021-11-02|15/09/2021|0.44|0.3464|960420000|712660000|11.560000419617|1|2021-07-29|15/06/2021|0.31|0.3075|454050000|647190000|9.4700002670288|1|2021-05-05|15/03/2021|0.34|0.34|1170000000|631690000|10.630000114441|1|2021-02-09|15/12/2020|0.32|0.3207|570670000|638700000|10.119999885559|1|2020-10-26|15/09/2020|0.31|0.3716|685020000|638140000|8.7299995422363|1
2025-04-06 11:02:11|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|UMPQ|USD|||United States|US9042141039|4721||4.36B|4360000000|17.66|2169225|0|-18.2|17.6-18.2|17.66|209649030|0.701|9.79|1.82B|1820000000|2.56|1.44|6.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||39|4|37|-0.0029|-0.0208|0.0176|-0.0545|0.0304|13.1227|3.2486|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1|2022-10-19|15/09/2022|0.39|0.4483|317380000|324300000|18.059999465942|1|2022-07-20|15/06/2022|0.36|0.39|281820000|298340000|17.680000305176|1|2022-04-20|15/03/2022|0.42|0.39|285600000|297370000|18.559999465942|1|2022-01-19|15/12/2021|0.41|0.4317|316120000|307320000|20.989999771118|1|2021-10-20|15/09/2021|0.49|0.4402|308780000|311620000|20.809999465942|1|2021-07-21|15/06/2021|0.53|0.4456|320840000|311680000|17.670000076294|1|2021-04-21|15/03/2021|0.49|0.44|330230000|328990000|17.469999313354|1|2021-01-20|15/12/2020|0.68|0.4756|358870000|328350000|16.690000534058|1|2020-10-21|15/09/2020|0.57|0.3475|348500000|322620000|12.800000190735|1|2020-07-22|15/06/2020|0.24|0.15|327980000|294120000|11.14999961853|1|2020-04-22|15/03/2020|-0.13|0.26|259180000|290470000|10.52499961853|1|2020-01-22|15/12/2019|0.38|0.36|310560000|302520000|18.260000228882|1|2019-10-16|15/09/2019|0.38|0.37|317490000|302650000|15.979999542236|1|2019-07-17|15/06/2019|0.51|0.38|348990000|301780000|16.709999084473|1|2019-04-17|15/03/2019|0.34|0.36|283430000|299870000|18.079999923706|1|2019-01-23|15/12/2018|0.36|0.39|304200000|306640000|18.340000152588|1|2018-10-17|15/09/2018|0.41|0.36|313760000|309570000|19.549999237061|1|2018-07-18|15/06/2018|0.31|0.34|298950000|304750000|23.069999694824|1
2025-04-06 11:02:23|00968|21140|/equities/synnex-corp|R1000VALUE|SNX|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US87162W1009|23000|TD Synnex Corp|8.04B|8039999999.999999|95.81|864640|-18.61|-145.1|94.46-99.15|99.48|83921412|1.28|12.08|59.01B|59010000000|8.03|1.76|1.84|2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|139.17|11|165|125|47|4|45|0.0133|0.1627|0.0507|0.0428|0.0822|7.6131|0.2224|2025-07-01|15/05/2025||2.79||14380000000|95.809997558594|1|2025-03-27|15/02/2025|2.8|2.91|14530000000|14790000000|125.45999908447|1|2025-01-10|15/11/2024|3.09|3.06|15840000000|15250000000|122.09999847412|1|2024-09-26|15/08/2024|2.86|2.8|14700000000|14140000000|117.29000091553|1|2024-06-25|15/05/2024|2.73|2.82|13950000000|14100000000|129.33999633789|1|2024-03-26|15/02/2024|2.99|2.84|13980000000|14360000000|105.44000244141|1|2024-01-09|15/11/2023|3.13|2.67|14410000000|14480000000|104.94000244141|1|2023-09-26|15/08/2023|2.78|2.47|14000000000|14110000000|101.90000152588|1|2023-06-27|15/05/2023|2.43|2.55|14060000000|14440000000|97.699996948242|1|2023-03-28|15/02/2023|2.93|2.85|15100000000|15750000000|93.019996643066|1|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000|100.19999694824|1|2022-09-27|15/08/2022|2.74|2.74|15360000000|15360000000|84.199996948242|1|2022-06-28|15/05/2022|2.72|2.72|15270000000|15270000000|98.269996643066|1|2022-03-24|15/02/2022|3.03|3.03|15470000000|15470000000|112.04000091553|1|2022-01-11|15/11/2021|2.86|2.86|15610000000|15610000000|109.80999755859|1|2021-09-28|15/08/2021|2.14|2.14|5210000000|5210000000|113.25|1|2021-06-24|15/05/2021|2.09|2.09|5860000000|5860000000|118.91999816895|1|2021-03-22|15/02/2021|1.89|1.89|4940000000|4940000000|103.19999694824|1|2021-01-11|15/11/2020|2.61|2.61|7410000000|7410000000|86.900001525879|1|2020-09-29|15/08/2020|1.67|1.67|6460000000|6460000000|65.879997253418|1
2025-04-06 11:02:36|00969|13943|/equities/lazard-ltd|R1000VALUE|LAZ|USD|Financials|Investment Banking \u0026 Investment Services|United States|US52110M1099|3263|Lazard Ltd|3.17B|3170000000|35.24|1191282|-13.82|-61.14|33.62-36.82|38.62|89899222|1.39|12.15|3.05B|3050000000|2.93|2|5.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.88|9|60|38|49|4|46|0.0085|0.1742|0.0606|0.117|0.0248|14.0011|1.443|2025-07-24|15/06/2025||0.6881||743870000|35.240001678467|1|2025-04-25|15/03/2025||0.6014||707150000|35.240001678467|1|2025-01-30|15/12/2024|0.78|0.63|817000000|784450000|52.720001220703|1|2024-10-31|15/09/2024|0.38|0.41|785000000|644290000|50.689998626709|1|2024-07-25|15/06/2024|0.52|0.35|685000000|625420000|43.310001373291|1|2024-04-25|15/03/2024|0.66|0.5536|746570000|678570000|39.299999237061|1|2024-02-01|15/12/2023|0.66|0.4|806000000|671930000|38.979999542236|1|2023-10-26|15/09/2023|0.1|0.17|532000000|575320000|27.549999237061|1|2023-07-27|15/06/2023|0.24|0.1|620000000|570040000|36|1|2023-04-28|15/03/2023|-0.26|0.36|527000000|542800000|32.310001373291|1|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000|41.159999847412|1|2022-10-27|15/09/2022|1.05|0.79|746430000|644580000|36.200000762939|1|2022-07-28|15/06/2022|0.92|0.8603|675910000|665370000|34.610000610352|1|2022-04-28|15/03/2022|1.05|0.8747|698640000|680600000|33.490001678467|1|2022-02-03|15/12/2021|1.92|1.44|967950000|847490000|42.939998626709|1|2021-10-29|15/09/2021|0.98|0.9496|701640000|711090000|52.459999084473|1|2021-07-30|15/06/2021|1.28|0.8848|821450000|656540000|45.790000915527|1|2021-04-30|15/03/2021|0.87|0.8869|647860000|667540000|46.459999084473|1|2021-02-05|15/12/2020|1.66|0.9735|848770000|686510000|42.529998779297|1|2020-10-29|15/09/2020|0.67|0.4715|569050000|506060000|33.520000457764|1
2025-04-06 11:02:45|00970|6403|/equities/jet-blue|R1000VALUE|JBLU|USD|Industrials|Passenger Transportation Services|United States|US4771431016|23000|JetBlue Airways Corp|1.39B|1390000000|3.94|24524205|-42.06|-8.31|3.62-4.03|4.17|353001047|1.83|-3.05|9.28B|9280000000|-2.3|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.72|16|8|3.2|48|4|45|-0.0284|-0.0229|0.0002|0.2769|0.059|9.4742|0.88|2025-08-05|15/06/2025||0.0289||2530000000|3.9400000572205|1|2025-04-29|15/03/2025||-0.6056||2160000000|3.9400000572205|1|2025-01-28|15/12/2024|-0.13|-0.35|2270000000|2250000000|8.0900001525879|1|2024-10-29|15/09/2024|-0.16|-0.22|2370000000|2350000000|7.3200001716614|1|2024-07-30|15/06/2024|0.08|-0.13|2430000000|2400000000|5.9299998283386|1|2024-04-23|15/03/2024|-0.43|-0.52|2200000000|2200000000|7.5100002288818|1|2024-01-30|15/12/2023|-0.19|-0.27|2320000000|2280000000|5.5|1|2023-10-31|15/09/2023|-0.39|-0.2|2350000000|2380000000|4.1999998092651|1|2023-08-01|15/06/2023|0.45|0.44|2600000000|2610000000|7.7699999809265|1|2023-04-25|15/03/2023|-0.34|-0.38|2300000000|2320000000|6.8200001716614|1|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000|8.4099998474121|1|2022-10-25|15/09/2022|0.21|0.21|2560000000|2560000000|7.539999961853|1|2022-08-02|15/06/2022|-0.47|-0.47|2450000000|2450000000|8.5900001525879|1|2022-04-26|15/03/2022|-0.8|-0.8|1740000000|1740000000|13.060000419617|1|2022-01-27|15/12/2021|-0.36|-0.36|1830000000|1830000000|13.510000228882|1|2021-10-26|15/09/2021|-0.12|-0.12|1970000000|1970000000|14.739999771118|1|2021-07-27|15/06/2021|-0.65|-0.65|1500000000|1500000000|16.069999694824|1|2021-04-27|15/03/2021|-1.48|-1.48|733000000|733000000|20.569999694824|1|2021-01-28|15/12/2020|-1.53|-1.53|661000000|661000000|14.680000305176|1|2020-10-27|15/09/2020|-1.75|-1.75|492000000|492000000|12.560000419617|1
2025-04-06 11:02:57|00971|20819|/equities/fti-consulting-inc|R1000VALUE|FCN|USD|Industrials|Professional \u0026 Commercial Services|United States|US3029411093|8374||5.58B|5580000000|157.95|331955|-24.1|-243.6|157.46-161.58|161.43|35311453|0.14|21.09|3.7B|3700000000|7.96|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|173.5|3|178|169|48|4|45|-0.0008|0.5572|0.0176|0.1002|0.0182|21.3216|1.3538|2025-07-24|15/06/2025||1.95||933910000|157.94999694824|1|2025-04-24|15/03/2025||1.8||906930000|157.94999694824|1|2025-02-20|15/12/2024|1.56|1.73|894900000|932180000|190.16000366211|1|2024-10-24|15/09/2024|1.85|2.06|926020000|946160000|229.5|1|2024-07-25|15/06/2024|2.34|2.02|949200000|938530000|230.49000549316|1|2024-04-25|15/03/2024|2.23|2.23|928550000|928550000|213.74000549316|1|2024-02-22|15/12/2023|2.28|1.67|924700000|840400000|190.11999511719|1|2023-10-26|15/09/2023|2.34|1.84|893260000|850700000|183.92999267578|1|2023-07-27|15/06/2023|1.75|1.6|864600000|824190000|196.35000610352|1|2023-04-27|15/03/2023|1.34|1.7|806700000|796700000|198.25999450684|1|2023-02-23|15/12/2022|1.52|1.34|774400000|738820000|163.80000305176|1|2022-10-27|15/09/2022|2.15|2.04|775900000|776060000|176.21000671387|1|2022-07-28|15/06/2022|1.43|1.43|754990000|754990000|182.0299987793|1|2022-04-28|15/03/2022|1.66|1.66|723620000|723620000|158.07000732422|1|2022-02-24|15/12/2021|1.13|1.13|676230000|676230000|137.30999755859|1|2021-10-28|15/09/2021|2.02|2.02|702230000|702230000|142.42999267578|1|2021-07-29|15/06/2021|1.74|1.74|711490000|711490000|140.30000305176|1|2021-04-29|15/03/2021|1.89|1.89|686280000|686280000|141.60000610352|1|2021-02-25|15/12/2020|1.61|1.61|626580000|626580000|109.94999694824|1|2020-10-29|15/09/2020|1.54|1.54|622250000|622250000|109.94999694824|1
2025-04-06 11:03:10|00972|39265|/equities/highwoods-properties|R1000VALUE|HIW|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US4312841087|350|Highwoods Properties Inc|2.96B|2960000000|27.13|1038621|10.37|-36.78|26.25-27.58|27.91|109213777|1.25|29.18|830.02M|830020000|0.94|2|7.37|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|31|10|35|23|48|4|45|0.0041|0.2355|-0.0045|0.221|0.0101|26.0967|6.2164|2025-07-29|15/06/2025||0.166||203150000|27.129999160767|1|2025-04-29|15/03/2025||0.2162||202950000|27.129999160767|1|2025-02-11|15/12/2024|-0.03|0.15|205530000|204240000|28.889999389648|1|2024-10-22|15/09/2024|0.14|0.23|204320000|204920000|35.580001831055|1|2024-07-23|15/06/2024|0.59|0.27|204740000|205060000|28.14999961853|1|2024-04-23|15/03/2024|0.25|0.19|211280000|207110000|24.709999084473|1|2024-02-06|15/12/2023|0.36|0.27|206860000|207820000|21.739999771118|1|2023-10-24|15/09/2023|0.21|0.21|207100000|207000000|18.270000457764|1|2023-07-25|15/06/2023|0.94|0.94|207290000|210920000|25.510000228882|1|2023-04-25|15/03/2023|0.98|0.93|212750000|214070000|22.799999237061|1|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000|29.989999771118|1|2022-10-25|15/09/2022|0.36|0.36|207000000|207000000|26.139999389648|1|2022-07-26|15/06/2022|0.48|0.48|203840000|203840000|35.029998779297|1|2022-04-26|15/03/2022|0.38|0.38|206380000|206380000|43.970001220703|1|2022-02-08|15/12/2021|1.19|1.19|203210000|203210000|42.619998931885|1|2021-10-26|15/09/2021|0.69|0.69|195500000|195500000|45.939998626709|1|2021-07-27|15/06/2021|0.57|0.57|185500000|185500000|47.020000457764|1|2021-04-27|15/03/2021|0.52|0.52|183810000|183810000|43.740001678467|1|2021-02-09|15/12/2020|0.79|0.79|179900000|179900000|41.090000152588|1|2020-10-27|15/09/2020|0.39|0.39|181040000|181040000|32.5|1
2025-04-06 11:03:20|00973|17009|/equities/quidel-corp|R1000VALUE|QDEL|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2197981051|6600|Quidel Corporation|1.9B|1900000000|28.13|915870|-34.12|-49.45|26.84-31.36|32.49|67446544|0.1|-1.34|2.78B|2780000000|-30.54|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51|8|60|38|48|4|45|-0.0122|-0.0894|0.0638|-0.1664|0.1572|-13.6882|6.6636|2025-07-31|15/06/2025||0.1147||624910000|28.129999160767|1|2025-04-30|15/03/2025||0.6141||694430000|28.129999160767|1|2025-02-12|15/12/2024|0.63|0.58|708000000|698090000|41.470001220703|1|2024-11-07|15/09/2024|0.85|0.27|727000000|642160000|39.959999084473|1|2024-07-31|15/06/2024|-0.07|-0.23|637000000|613510000|39.779998779297|1|2024-05-08|15/03/2024|0.44|0.39|711000000|693240000|43.880001068115|1|2024-02-13|15/12/2023|1.17|2.04|742600000|796910000|69.540000915527|1|2023-11-01|15/09/2023|0.9|0.6|744000000|691900000|61.080001831055|1|2023-08-08|15/06/2023|0.26|0.28|665100000|618910000|83.900001525879|1|2023-05-03|15/03/2023|1.8|1.52|846100000|777940000|91.449996948242|1|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000|85.809997558594|1|2022-11-02|15/09/2022|1.85|1.85|783800000|783800000|91.519996643066|1|2022-08-04|15/06/2022|2.34|2.34|613400000|613400000|101.57499694824|1|2022-05-04|15/03/2022|11.66|11.66|1000000000|1000000000|100.9700012207|1|2022-02-17|15/12/2021|7.29|7.29|636870000|636870000|92.529998779297|1|2021-11-04|15/09/2021|5.36|5.36|509740000|509740000|138.38999938965|1|2021-08-05|15/06/2021|0.75|0.75|176610000|176610000|145.86999511719|1|2021-05-06|15/03/2021|4.09|4.09|375340000|375340000|112.5|1|2021-02-18|15/12/2020|10.78|10.78|809200000|809200000|217.78999328613|1|2020-10-29|15/09/2020|5.33|5.33|476060000|476060000|263.79000854492|1
2025-04-06 11:03:30|00974|16317|/equities/integra-lifescien|R1000VALUE|IART|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4579852082|4396||1.51B|1510000000|19.57|665295|-42.44|-34.79|18.9-19.86|20.06|77218920|1.23|-255.07|1.61B|1610000000|-0.09|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.25|12|35|20|48|4|45|-0.0013|0.3182|0.0272|0.0482|0.029|18.0233|2.7976|2025-07-23|15/06/2025||0.6025||431310000|19.569999694824|1|2025-04-23|15/03/2025||0.5619||411650000|19.569999694824|1|2025-02-25|15/12/2024|0.97|0.8543|442650000|445140000|22.049999237061|1|2024-11-04|15/09/2024|0.41|0.39|380830000|375830000|19.280000686646|1|2024-07-29|15/06/2024|0.63|0.62|418200000|413110000|31.430000305176|1|2024-05-06|15/03/2024|0.55|0.55|368900000|362050000|28.889999389648|1|2024-02-28|15/12/2023|0.89|0.9|397000000|399350000|44.270000457764|1|2023-10-25|15/09/2023|0.76|0.78|382400000|387220000|37.200000762939|1|2023-07-27|15/06/2023|0.71|0.57|381300000|374070000|45.549999237061|1|2023-04-26|15/03/2023|0.74|0.74|380800000|373210000|58.840000152588|1|2023-02-22|15/12/2022|0.94|0.9|398000000|397520000|56.709999084473|1|2022-10-26|15/09/2022|0.86|0.86|385190000|385190000|44.599998474121|1|2022-07-27|15/06/2022|0.82|0.82|397820000|397820000|57.169998168945|1|2022-04-27|15/03/2022|0.74|0.74|376640000|376640000|60.610000610352|1|2022-02-23|15/12/2021|0.84|0.84|405520000|405520000|65.379997253418|1|2021-11-02|15/09/2021|0.86|0.86|386860000|386860000|67.209999084473|1|2021-07-28|15/06/2021|0.79|0.79|389990000|389990000|71.199996948242|1|2021-04-28|15/03/2021|0.69|0.69|360070000|360070000|76.629997253418|1|2021-02-18|15/12/2020|0.84|0.84|388650000|388650000|71.150001525879|1|2020-10-28|15/09/2020|0.8|0.8|370230000|370230000|46.549999237061|1
2025-04-06 11:03:42|00975|16329|/equities/icu-medical|R1000VALUE|ICUI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US44930G1076|15000||3.42B|3420000000|139.32|253574|37|-196.26|135.1-144.09|141.57|24519000|0.74|-29.72|2.38B|2380000000|-4.83|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|190|6|209|178|47|4|45|0.005|0.2389|0.0282|-0.0825|0.0632|24.0133|4.2858|2025-05-12|15/03/2025||1.27||567080000|139.32000732422|1|2025-02-27|15/12/2024|2.11|1.49|629810000|593860000|154.27000427246|1|2024-11-12|15/09/2024|1.59|1.25|589100000|574600000|178.27000427246|1|2024-08-07|15/06/2024|1.56|1|596500000|553740000|123.68000030518|1|2024-05-07|15/03/2024|0.96|0.96|566700000|566700000|100.70999908447|1|2024-02-27|15/12/2023|1.57|1.21|587860000|561900000|105.59999847412|1|2023-11-06|15/09/2023|1.57|1.39|553300000|565750000|102.58999633789|1|2023-08-07|15/06/2023|1.88|1.6|549300000|565200000|168.7200012207|1|2023-05-08|15/03/2023|-0.41|1.29|568650000|557600000|184.66999816895|1|2023-02-27|15/12/2022|1.6|1.56|578000000|578770000|177.02000427246|1|2022-11-07|15/09/2022|1.75|2.1|597900000|570700000|136.41000366211|1|2022-08-08|15/06/2022|1.37|1.37|547000000|546960000|179.63000488281|1|2022-05-09|15/03/2022|1.82|1.82|532100000|532100000|206.25|1|2022-02-24|15/12/2021|1.82|1.82|329900000|329900000|216.35000610352|1|2021-11-03|15/09/2021|2.07|1.8|336100000|314300000|236.05999755859|1|2021-08-04|15/06/2021|1.88|1.64|311300000|305870000|191.19999694824|1|2021-05-06|15/03/2021|1.62|1.5|304100000|304100000|210.30000305176|1|2021-02-25|15/12/2020|1.77|1.51|309200000|295330000|219.53999328613|1|2020-11-05|15/09/2020|1.9|1.31|302800000|284700000|187.05999755859|1|2020-08-10|15/06/2020|1.65|1.24|287900000|276700000|177.69999694824|1
2025-04-06 11:03:50|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|PK|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7005171050|91|Park Hotels \u0026 Resorts Inc|1.89B|1890000000|9.36|3920631|-46.18|-17.86|8.73-9.48|9.72|202044929|2.03|9.23|2.61B|2610000000|1.02|1|10.68|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|16.07|16|22|12|36|4|33|-0.016|-2.497|0.0012|4.4325|0.0829|18.4394|2.3842|2025-07-30|15/06/2025||0.2464||684340000|9.3599996566772|1|2025-05-05|15/03/2025||0.0777||614120000|9.3599996566772|1|2025-02-19|15/12/2024|0.32|0.07|625000000|610300000|13.159999847412|1|2024-10-29|15/09/2024|0.26|0.14|649000000|648040000|13.960000038147|1|2024-07-31|15/06/2024|0.3|0.28|686000000|691830000|15.130000114441|1|2024-04-30|15/03/2024|0.13|0.1|639000000|629630000|16.670000076294|1|2024-01-22|15/12/2023|0.89|0.16|657000000|651990000|16.479999542236|1|2023-11-01|15/09/2023|0.13|0.1|679000000|664760000|11.015922546387|1|2023-08-02|15/06/2023|-0.7|-0.7|714000000|714000000|12.898089408875|1|2023-05-01|15/03/2023|0.15|0.07|648000000|617230000|11.512739181519|1|2023-02-22|15/12/2022|0.15|0.08|665000000|651770000|12.898089408875|1|2022-11-02|15/09/2022|0.42|0.1333|662000000|658080000|12.440441131592|1|2022-08-03|15/06/2022|0.66|0.66|695000000|695000000|14.357988357544|1|2022-05-02|15/03/2022|-0.24|-0.24|479000000|479000000|18.618154525757|1|2022-02-17|15/12/2021|-0.28|-0.28|451000000|451000000|19.081010818481|1|2021-11-03|15/09/2021|-0.36|-0.2939|423000000|412900000|19.479999542236|1|2021-08-05|15/06/2021|-0.49|-0.6166|323000000|278880000|17.430000305176|1|2021-05-06|15/03/2021|-0.81|-0.8252|165000000|141280000|22.090000152588|1|2021-02-25|15/12/2020|-0.92|-0.9153|113000000|146450000|22.450000762939|1|2020-11-05|15/09/2020|-1.17|-0.8647|98000000|122050000|10.479999542236|1
2025-04-06 11:04:03|00977|9254|/equities/carters-inc|R1000VALUE|CRI|USD|Consumer Cyclicals|Specialty Retailers|United States|US1462291097|15350|Carter’s Inc|1.34B|1340000000|37.18|1411127|-50.96|-78.23|34.4-38.05|35.57|36010750|1.21|7.38|2.84B|2840000000|5.12|3.2|8.61|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.75|5|49|41|48|4|45|0.0001|0.1451|0.0376|0.1559|0.0125|16.9836|1.0171|2025-07-25|15/06/2025||0.3904||556710000|37.180000305176|1|2025-04-25|15/03/2025||0.6178||624860000|37.180000305176|1|2025-02-25|15/12/2024|2.39|1.88|860000000|833380000|52.060001373291|1|2024-10-25|15/09/2024|1.64|1.37|758000000|751900000|65.690002441406|1|2024-07-26|15/06/2024|0.76|0.5|564000000|568810000|59.810001373291|1|2024-04-26|15/03/2024|1.04|0.75|661500000|638760000|71.559997558594|1|2024-02-27|15/12/2023|2.76|2.63|858000000|869660000|81.470001220703|1|2023-10-27|15/09/2023|1.84|1.55|792000000|785850000|64.220001220703|1|2023-07-28|15/06/2023|0.64|0.51|600000000|601210000|74.730003356934|1|2023-04-28|15/03/2023|0.98|0.55|696000000|652180000|68.919998168945|1|2023-02-24|15/12/2022|2.29|1.73|912000000|870250000|73.720001220703|1|2022-10-28|15/09/2022|1.67|1.67|819000000|819000000|73.559997558594|1|2022-07-29|15/06/2022|1.3|1.3|700700000|700700000|81.339996337891|1|2022-04-29|15/03/2022|1.66|1.66|781280000|781280000|88.690002441406|1|2022-02-25|15/12/2021|2.31|2.31|1060000000|1060000000|87.819999694824|1|2021-10-29|15/09/2021|1.93|1.93|891000000|891000000|100.91000366211|1|2021-07-30|15/06/2021|1.67|1.67|746400000|746400000|98.519996643066|1|2021-04-30|15/03/2021|1.98|1.98|787360000|787360000|103.19000244141|1|2021-02-26|15/12/2020|2.46|2.46|990000000|990000000|94.680000305176|1|2020-10-23|15/09/2020|1.96|1.96|865080000|865080000|86.809997558594|1
2025-04-06 11:04:12|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|CRUS|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US1727551004|1617|Cirrus Logic Inc|4.42B|4420000000|83.23|715700|-9.31|-147.46|82.16-86.65|88.85|53144927|0.91|14.79|1.84B|1840000000|5.71|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|130.83|7|140|115|47|4|44|0.0263|0.3727|0.1383|0.287|0.0883|16.9445|2.2957|2025-07-30|15/06/2025||0.8614||344150000|83.230003356934|1|2025-04-30|15/03/2025||1.18||360610000|83.230003356934|1|2025-02-04|15/12/2024|2.51|2.03|555700000|521440000|99.300003051758|1|2024-11-04|15/09/2024|2.25|2.02|541900000|520530000|110.30000305176|1|2024-08-06|15/06/2024|1.12|0.61|374000000|318410000|112.86000061035|1|2024-05-07|15/03/2024|1.24|0.64|371800000|316110000|90.019996643066|1|2024-02-06|15/12/2023|2.89|2.01|619000000|540070000|78.709999084473|1|2023-11-02|15/09/2023|1.8|1.55|481100000|457240000|67.940002441406|1|2023-08-03|15/06/2023|0.67|0.41|317000000|286910000|80.26000213623|1|2023-05-04|15/03/2023|0.92|0.84|372800000|367460000|84.849998474121|1|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000|93.23999786377|1|2022-11-01|15/09/2022|1.99|1.45|540600000|468380000|67.120002746582|1|2022-08-02|15/06/2022|1.12|1.12|393640000|393640000|83.75|1|2022-05-03|15/03/2022|2.01|2.01|489970000|489970000|78.410003662109|1|2022-01-31|15/12/2021|2.54|2.54|548350000|548350000|85.25|1|2021-11-01|15/09/2021|1.82|1.82|465890000|465890000|80.809997558594|1|2021-07-28|15/06/2021|0.54|0.54|277250000|277250000|83.339996337891|1|2021-04-29|15/03/2021|0.66|0.66|293540000|293540000|86.089996337891|1|2021-02-01|15/12/2020|2.13|2.13|485800000|485800000|93.690002441406|1|2020-11-02|15/09/2020|1.26|1.26|347330000|347330000|68.870002746582|1
2025-04-06 11:04:18|00979|1174995|/equities/dt-midstream|R1000VALUE|DTM|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US23345M1071|556||8.84B|8840000000|87.23|1206355|39.01|-114.5|84.21-94.16|94.61|101358534|0.83|25.95|981M|981000000|3.63|3.28|3.76|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|105.74|15|115|90.4|21|4|18|-0.1085|0.0185|0.009|0.1662|0.1556|15.1228|6.2083|2025-08-05|15/06/2025||1.09||289590000|87.230003356934|1|2025-05-06|15/03/2025||1.08||285910000|87.230003356934|1|2025-02-26|15/12/2024|0.94|0.95|252000000|255190000|95.800003051758|1|2024-10-29|15/09/2024|0.9|0.94|242050000|242480000|87.419998168945|1|2024-07-30|15/06/2024|0.98|0.92|236500000|238650000|74.220001220703|1|2024-04-30|15/03/2024|0.99|0.94|243000000|241330000|63.209999084473|1|2024-02-16|15/12/2023|1.24|0.92|236000000|234670000|52.430000305176|1|2023-11-01|15/09/2023|0.94|0.91|228000000|227640000|53.970001220703|1|2023-08-01|15/06/2023|0.93|0.87|225000000|232060000|53.520000457764|1|2023-05-02|15/03/2023|0.84|0.93|238000000|236160000|49.020000457764|1|2023-02-16|15/12/2022|0.93|0.97|243000000|230670000|54.75|1|2022-10-28|15/09/2022|1.16|1.16|235000000|225670000|56.970001220703|1|2022-08-03|15/06/2022|0.93|0.93|227000000|219670000|54.290000915527|1|2022-05-05|15/03/2022|0.84|0.84|215000000|207000000|58.319999694824|1|2022-02-25|15/12/2021|0.89|0.89|223000000|223000000|50.060001373291|1|2021-11-05|15/09/2020|1.04||203000000||47.680000305176|1|2021-11-05|15/09/2021|0.77|0.7931|212000000|212000000|47.680000305176|1|2021-08-06|15/06/2021|0.7|0.7532|208000000|208000000|44.639999389648|1|2021-06-04|15/12/2020|3.22||754000000||||2021-06-04|15/03/2020|0.73||169000000|||
2025-04-06 11:04:34|00980|39303|/equities/timken-co|R1000VALUE|TKR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8873891043|19000|Timken Company|4.22B|4219999999.9999995|60.09|702128|-31.58|-94.71|58.26-61.83|63.41|70175023|1.39|11.9|4.57B|4570000000|5.02|1.36|2.26|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.7|12|102|70|48|4|45|-0.0034|0.0222|0.0271|0.047|-0.0088|14.4616|1.0287|2025-07-30|15/06/2025||1.5||1140000000|60.090000152588|1|2025-04-30|15/03/2025||1.46||1130000000|60.090000152588|1|2025-02-05|15/12/2024|1.16|1.01|1070000000|1070000000|78.910003662109|1|2024-11-05|15/09/2024|1.23|1.38|1130000000|1120000000|83.370002746582|1|2024-07-31|15/06/2024|1.63|1.6|1180000000|1180000000|85.559997558594|1|2024-04-30|15/03/2024|1.77|1.51|1190000000|1150000000|86.699996948242|1|2024-02-05|15/12/2023|1.37|1.22|1090000000|1060000000|85.919998168945|1|2023-11-01|15/09/2023|1.55|1.59|1140000000|1200000000|69.120002746582|1|2023-08-03|15/06/2023|2.01|2.08|1270000000|1300000000|91.349998474121|1|2023-05-03|15/03/2023|2.09|1.88|1260000000|1220000000|77.230003356934|1|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000|86.769996643066|1|2022-10-26|15/09/2022|1.52|1.52|1140000000|1140000000|68.519996643066|1|2022-07-28|15/06/2022|1.67|1.67|1150000000|1150000000|61.950000762939|1|2022-05-02|15/03/2022|1.61|1.61|1120000000|1120000000|57.639999389648|1|2022-02-03|15/12/2021|0.78|0.78|1010000000|1010000000|67.309997558594|1|2021-11-01|15/09/2021|1.18|1.18|1040000000|1040000000|70.949996948242|1|2021-08-02|15/06/2021|1.37|1.37|1060000000|1060000000|79.5|1|2021-04-28|15/03/2021|1.38|1.38|1030000000|1030000000|83.790000915527|1|2021-02-04|15/12/2020|0.84|0.84|891700000|891700000|80.23999786377|1|2020-10-29|15/09/2020|1.13|1.13|894600000|894600000|56.569999694824|1
2025-04-06 11:04:45|00981|8087|/equities/ryder-system-inc|R1000VALUE|R|USD|Industrials|Freight \u0026 Logistics Services|United States|US7835491082|50700||5.58B|5580000000|133.77|394022|12.79|-171.78|127.98-135.91|138.59|41741675|1.29|15.18|12.64B|12640000000|11.28|3.24|2.42|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|174.22|8|190|139.55|49|4|46|-0.0107|0.0248|0.0679|2.9214|0.0273|-11.3176|0.3678|2025-07-24|15/06/2025||3.41||3290000000|133.77000427246|1|2025-04-23|15/03/2025||2.47||3190000000|133.77000427246|1|2025-02-12|15/12/2024|3.45|3.39|3200000000|3310000000|158.17999267578|1|2024-10-24|15/09/2024|3.44|3.41|3200000000|3290000000|145.0299987793|1|2024-07-25|15/06/2024|3|2.87|3180000000|3240000000|129.88000488281|1|2024-04-23|15/03/2024|2.14|1.71|3100000000|3130000000|109|1|2024-02-14|15/12/2023|2.95|2.68|3000000000|2980000000|118.51000213623|1|2023-10-25|15/09/2023|3.58|3.17|2900000000|3010000000|97.980003356934|1|2023-07-26|15/06/2023|3.61|2.89|2900000000|3060000000|91.790000915527|1|2023-04-26|15/03/2023|2.81|2.96|3000000000|2990000000|83.160003662109|1|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000|96.830001831055|1|2022-10-26|15/09/2022|4.45|4.45|3040000000|3040000000|74.629997253418|1|2022-07-27|15/06/2022|4.43|4.43|3030000000|3030000000|74.169998168945|1|2022-04-27|15/03/2022|3.59|3.59|2850000000|2850000000|67.959999084473|1|2022-02-16|15/12/2021|3.52|3.52|2600000000|2600000000|76.550003051758|1|2021-10-27|15/09/2021|2.55|2.55|2460000000|2460000000|91.019996643066|1|2021-07-28|15/06/2021|2.4|2.4|2380000000|2380000000|73.900001525879|1|2021-04-28|15/03/2021|1.09|1.09|2220000000|2220000000|76.779998779297|1|2021-02-11|15/12/2020|0.83|0.83|2210000000|2210000000|69.139999389648|1|2020-10-28|15/09/2020|1.21|1.21|2150000000|2150000000|50.290000915527|1
2025-04-06 11:04:57|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|THG|USD|Financials|Insurance|United States|US4108671052|4900||5.66B|5660000000|157.64|243766|21.2|-176.16|156.45-169.23|172.75|35926567|0.66|14.81|6.24B|6240000000|11.85|3.6|2.28|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|185.43|7|205|170|48|4|45|0.0097|0.0465|-0.0026|0.2534|0.0088|23.7651|0.764|2025-07-30|15/06/2025||2.83||1620000000|157.63999938965|1|2025-04-30|15/03/2025||3.48||1550000000|157.63999938965|1|2025-02-04|15/12/2024|5.32|3.36|1450000000|1430000000|153.47999572754|1|2024-10-30|15/09/2024|3.05|2.45|1570000000|1670000000|148.33999633789|1|2024-07-31|15/06/2024|1.88|1.8|1520000000|1490000000|138.86000061035|1|2024-05-01|15/03/2024|3.18|2.71|1550000000|1470000000|129.82000732422|1|2024-01-31|15/12/2023|2.97|2.71|1440000000|1420000000|132.86999511719|1|2023-11-01|15/09/2023|0.19|0.68|1600000000|1600000000|117.20999908447|1|2023-08-02|15/06/2023|-1.91|-1.5|1410000000|1420000000|113.40000152588|1|2023-05-02|15/03/2023|0.13|0.4|1440000000|1390000000|119.55999755859|1|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000|134.58000183105|1|2022-11-01|15/09/2022|0.99|0.98|1340000000|1439000000|146.49000549316|1|2022-08-02|15/06/2022|2.32|2.32|1330000000|1330000000|134.17999267578|1|2022-05-03|15/03/2022|3.26|3.26|1310000000|1310000000|146.41000366211|1|2022-02-02|15/12/2021|3.38|3.38|1210000000|1210000000|136.44000244141|1|2021-10-27|15/09/2021|0.85|0.6001|1380000000|1360000000|131.53999328613|1|2021-07-27|15/06/2021|2.85|2.38|1210000000|1150000000|132.19999694824|1|2021-04-29|15/03/2021|1.66|0.9247|1200000000|1170000000|134.55000305176|1|2021-02-03|15/12/2020|3.02|2.34|1110000000|1170000000|113.73000335693|1|2020-10-27|15/09/2020|2.46|2.18|1270000000|1310000000|99.410003662109|1
2025-04-06 11:05:05|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|OLLI|USD|Consumer Cyclicals|Diversified Retail|United States|US6811161099|9350|Ollie's Bargain Outlet Holdings, Inc.|6.94B|6940000000|113.29|1116728|54.28|-120.03|111.73-118.24|117.46|61251018|0.83|35.19|2.27B|2270000000|3.26|||2025-06-04 00:00:00|2025-06-04|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|125.33|15|135|105|42|4|40|-0.0038|0.1178|0.0315|0.1447|0.0414|37.7093|2.7035|2025-06-04|15/04/2025||0.7109||565080000|113.29000091553|1|2025-03-19|15/01/2025|1.19|1.19|667100000|674640000|99.059997558594|1|2024-12-10|15/10/2024|0.58|0.57|517400000|519550000|98.050003051758|1|2024-08-29|15/07/2024|0.78|0.78|578400000|561080000|94.089996337891|1|2024-06-05|15/04/2024|0.73|0.65|508820000|506490000|82.040000915527|1|2024-03-20|15/01/2024|1.23|1.15|648900000|649430000|75.349998474121|1|2023-12-06|15/10/2023|0.51|0.45|480100000|469110000|76.25|1|2023-08-31|15/07/2023|0.67|0.61|514500000|498650000|74.879997253418|1|2023-06-07|15/04/2023|0.49|0.47|459200000|451050000|62.009998321533|1|2023-03-22|15/01/2023|0.84|0.79|549800000|542180000|53.259998321533|1|2022-12-01|15/10/2022|0.37|0.4|418100000|429500000|60.900001525879|1|2022-09-01|15/07/2022|0.22|0.22|452480000|452480000|55.310001373291|1|2022-06-08|15/04/2022|0.2|0.2|406670000|406670000|50.990001678467|1|2022-03-23|15/01/2022|0.69|0.69|501140000|501140000|42.939998626709|1|2021-12-02|15/10/2021|0.34|0.4703|383490000|415220000|61.220001220703|1|2021-08-26|15/07/2021|0.52|0.553|415880000|435880000|83.220001220703|1|2021-05-27|15/04/2021|0.8|0.626|452490000|423530000|80.410003662109|1|2021-03-18|15/01/2021|0.97|0.8534|515760000|488370000|90.230003356934|1|2020-12-03|15/10/2020|0.65|0.5777|414380000|406050000|86.779998779297|1|2020-08-27|15/07/2020|1.04|0.9|529310000|513900000|110.70999908447|1
2025-04-06 11:05:15|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|LM0E|EUR|||Germany|US5312298137|||6.60B|6600000000|21|420|-16.67|-27.8|21-21|21|326690279||7.48||||||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||31|4|30|0.0041|-0.3759|0.024|1.1536|0.0307|34.7403|1.7633|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1|2023-05-05|15/03/2023|0.06|0.502|2140000000|2170000000|19.872661590576|1|2023-03-01|15/12/2022|0.78|0.8313|2280000000|2310000000|23.795766830444|1|2022-11-04|15/09/2022|0.8891|0.8638|2280000000|2280000000|31.046901702881|1|2022-08-05|15/06/2022|0.7|0.7935|2250000000|2240000000|30.532636642456|1|2022-05-06|15/03/2022|0.8|0.6059|2190000000|2140000000|30.804462432861|1|2022-02-25|15/12/2021|-0.1476|0.49|2280000000|2230000000|36.894824981689|1|2021-11-04|15/09/2021|0.8|0.5274|2200000000|2160000000|37.952743530273|1|2021-08-06|15/06/2021|1|0.4812|2160000000|2090000000|35.543045043945|1|2021-05-07|15/03/2021|0.07|0.3947|2060000000|2010000000|42.5|1|2021-02-26|15/12/2020|-2.57|0.2621|2190000000|2070000000|44.849998474121|1|2020-11-12|15/06/2020|-0.27|-0.27|1870000000|1870000000|40.060001373291|1|2020-11-05|15/09/2020|0.06|0.5756|2030000000|1900000000|36.810001373291|1|2020-05-07|15/03/2020|0.6218|0.48|1950000000|2010000000|31.959999084473|1|2020-02-26|15/12/2019|0.38|0.44|2060000000|2020000000|48.880001068115|1|2019-11-11|15/09/2019|0.4379|0.46|2010000000|1980000000|46.209999084473|1|2019-08-08|15/06/2019|0.517|0.39|1980000000|1500000000|40.75|1|2019-05-09|15/03/2019|0.03|0.53|1740000000|1440000000|39.080001831055|1|2019-02-28|15/12/2018|0.3426|0.38|1500000000|1470000000|40|1
2025-04-06 11:05:25|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|HE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US4198701009|2595||1.72B|1720000000|9.97|2981563|-8.62|-18.19|9.72-10.25|10.38|172465608|0.46|-1.05|3.22B|3220000000|-10.42|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|11.65|5|14|10|48|4|46|-0.0107|-0.0008|0.0359|0.0161|0.0042|17.8796|1.9324|2025-05-13|15/03/2025||0.2277|||9.9700002670288|1|2025-02-21|15/12/2024|0.2|0.39|799180000|1160000000|10.970000267029|1|2024-11-08|15/09/2024|0.46|0.55|938380000|917150000|10.579999923706|1|2024-08-09|15/06/2024|0.44|0.49|792330000|911330000|15.979999542236|1|2024-05-10|15/03/2024|0.45|0.48|897160000|943440000|10.239999771118|1|2024-02-13|15/12/2023|0.48|0.48|961350000|418160000|13.64999961853|1|2023-11-09|15/09/2023|0.56|0.43|901870000|863190000|13.890000343323|1|2023-08-07|15/06/2023|0.5|0.53|895690000|831880000|37.090000152588|1|2023-05-09|15/03/2023|0.5|0.51|928240000|734070000|38.529998779297|1|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000|43.020000457764|1|2022-11-07|15/09/2022|0.57|0.57|1040000000|1040000000|37.889999389648|1|2022-08-08|15/06/2022|0.48|0.48|895610000|895610000|42.520000457764|1|2022-05-09|15/03/2022|0.63|0.63|785070000|785070000|41.740001678467|1|2022-02-14|15/12/2021|0.5|0.5|770270000|770270000|41.290000915527|1|2021-11-05|15/09/2021|0.58|0.58|756900000|756900000|41.139999389648|1|2021-08-09|15/06/2021|0.58|0.58|680260000|680260000|43.830001831055|1|2021-05-07|15/03/2021|0.59|0.59|642950000|642950000|43.470001220703|1|2021-02-16|15/12/2020|0.46|0.46|652220000|652220000|34.720001220703|1|2020-11-06|15/09/2020|0.59|0.59|641430000|641430000|33.049999237061|1|2020-08-06|15/06/2020|0.45|0.45|608950000|608950000|34.930000305176|1
2025-04-06 11:05:36|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|SPB|USD|Consumer Cyclicals|Household Goods|United States|US84790A1051|3100|Spectrum Brands Holdings Inc|1.65B|1650000000|62.52|448725|-25.93|-96.74|61.95-65.01|66.31|26313921|1.02|16.9|2.97B|2970000000|3.69|1.88|3.01|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.62|10|110|75|49|4|46|0.0141|0.0285|0.0002|0.9217|-0.0062|9.3978|0.5385|2025-08-08|15/06/2025||1.79||798090000|62.520000457764|1|2025-05-08|15/03/2025||1.44||698910000|62.520000457764|1|2025-02-06|15/12/2024|1.02|0.91|700200000|705900000|82.860000610352|1|2024-11-15|15/09/2024|0.97|1.04|773700000|747800000|93.860000610352|1|2024-08-08|15/06/2024|1.1|1.12|779400000|750970000|81.779998779297|1|2024-05-09|15/03/2024|1.62|0.68|718500000|708540000|84.519996643066|1|2024-02-08|15/12/2023|0.78|0.53|692200000|674200000|79.970001220703|1|2023-11-17|15/09/2023|1.36|1.03|740700000|741150000|76.900001525879|1|2023-08-11|15/06/2023|0.75|0.48|735500000|785390000|75.110000610352|1|2023-05-12|15/03/2023|-0.14|-0.18|729200000|760780000|71.339996337891|1|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000|64.169998168945|1|2022-11-18|15/09/2022|0.48|0.59|749500000|787730000|49.709999084473|1|2022-08-12|15/06/2022|0.54|0.54|818000000|818000000|70.540000915527|1|2022-05-06|15/03/2022|0.41|0.41|807800000|807800000|81.699996948242|1|2022-02-04|15/12/2021|-0.06|-0.06|757200000|757200000|88.669998168945|1|2021-11-12|15/09/2021|1.11|0.7973|1160000000|1100000000|94.069999694824|1|2021-08-06|15/06/2021|1.57|1.58|1160000000|1170000000|83.110000610352|1|2021-05-07|15/03/2021|1.76|0.9886|1150000000|1030000000|91.569999694824|1|2021-02-05|15/12/2020|2.13|0.7671|1150000000|1010000000|80.790000915527|1|2020-11-13|15/09/2020|1.72|1.3|1170000000|1020000000|63.520000457764|1
2025-04-06 11:05:48|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|HPP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US4440971095|740||364.2M|364200000|2.58|2809699|-58.92|-6.69|2.43-2.63|2.65|141164166|1.33|-1.27|834.77M|834770000|-2.58|0.2|7.75|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.92|12|10|2.25|48|4|45|-0.0097|-1.2647|0.0283|-0.2869|0.0582|86.8493|5.8333|2025-08-05|15/06/2025||-0.445||203650000|2.579999923706|1|2025-05-07|15/03/2025||-0.45||202310000|2.579999923706|1|2025-02-20|15/12/2024|-1.18|-0.42|209700000|209220000|3.0899999141693|1|2024-11-12|15/09/2024|-0.69|-0.41|200400000|213000000|4.4400000572205|1|2024-08-07|15/06/2024|-0.33|-0.37|218000000|216080000|5.4699997901917|1|2024-05-01|15/03/2024|-0.37|-0.37|214020000|214020000|5.8000001907349|1|2024-02-12|15/12/2023|-0.7|-0.41|223400000|224650000|7.6900000572205|1|2023-11-01|15/09/2023|-0.27|-0.31|231400000|234230000|4.460000038147|1|2023-08-01|15/06/2023|-0.26|-0.22|245200000|235260000|5.8699998855591|1|2023-05-08|15/03/2023|-0.14|-0.21|252300000|258900000|5.2199997901917|1|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000|10.859999656677|1|2022-11-02|15/09/2022|-0.12|0.0033|260400000|248870000|11.10000038147|1|2022-07-26|15/06/2022|-0.05|-0.05|251430000|251430000|14.579999923706|1|2022-04-27|15/03/2022|-0.13|-0.13|244510000|244510000|25.299999237061|1|2022-02-16|15/12/2021|0.05|0.05|240480000|240480000|24.950000762939|1|2021-10-26|15/09/2021|-0.06|-0.0267|227630000|217630000|27.229999542236|1|2021-08-03|15/06/2021|0.02|-0.0125|215600000|204990000|27.049999237061|1|2021-05-05|15/03/2021|0.03|-0.005|213120000|204560000|28.049999237061|1|2021-02-17|15/12/2020|-0.05|0.045|203840000|199000000|23.959999084473|1|2020-10-29|15/09/2020|-0.04|0.0233|196290000|194260000|19.469999313354|1
2025-04-06 11:05:59|00988|39259|/equities/axis-capital|R1000VALUE|AXS|USD|Financials|Insurance|United States|BMG0692U1099|1876|AXIS Capital Holdings Ltd|7.14B|7140000000|90.73|770300|38.48|-101.42|88.53-96.22|98.96|78650779|0.92|7.22|5.96B|5960000000|12.49|1.76|1.94|2025-04-30 00:00:00|2025-04-30|strong_sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|108.12|9|127|94|48|4|45|0.0006|0.1897|-0.009|4.9009|0.1356|53.1836|1.0347|2025-08-05|15/06/2025||3.01||1660000000|90.730003356934|1|2025-04-30|15/03/2025||2.69||1670000000|90.730003356934|1|2025-01-29|15/12/2024|2.97|2.57|1470000000|1520000000|90.449996948242|1|2024-10-30|15/09/2024|2.71|2.51|1610000000|1500000000|80.209999084473|1|2024-07-30|15/06/2024|2.93|2.58|1450000000|1500000000|73.73999786377|1|2024-05-01|15/03/2024|4.53|2.4|1420000000|1490000000|61.330001831055|1|2024-01-31|15/12/2023|2.94|1.95|1480000000|1420000000|59.900001525879|1|2023-11-01|15/09/2023|2.34|1.98|1430000000|1250000000|57.099998474121|1|2023-08-01|15/06/2023|1.67|1.98|1380000000|1390000000|55.119998931885|1|2023-04-26|15/03/2023|2.01|1.97|1340000000|1540000000|56.400001525879|1|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000|58.139999389648|1|2022-10-26|15/09/2022|0.03|0.03|1230000000|1230000000|52.119998931885|1|2022-07-26|15/06/2022|1.74|1.74|1200000000|1200000000|54.279998779297|1|2022-04-27|15/03/2022|2.09|2.09|1260000000|1260000000|54.270000457764|1|2022-01-26|15/12/2021|2.13|2.13|1390000000|1390000000|56.080001831055|1|2021-10-27|15/09/2021|0.01|0.01|1340000000|1340000000|52.529998779297|1|2021-07-27|15/06/2021|2|2|1340000000|1340000000|50.009998321533|1|2021-04-28|15/03/2021|0.97|0.97|1250000000|1250000000|54.689998626709|1|2021-01-27|15/12/2020|-0.2|-0.2|1280000000|1280000000|47.790000915527|1|2020-10-28|15/09/2020|-0.77|-0.77|1250000000|1250000000|45.419998168945|1
2025-04-06 11:06:07|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0041|0.2805|-0.0221|0.1062|22.6212|36.1093|0|2025-05-01|15/03/2025||0.3551||1710000000|109.76000213623|1|2025-02-13|15/12/2024|0.42|0.79|1660000000|1650000000|162.11000061035|1|2024-10-31|15/09/2024|0.94|0.97|1630000|1590000000|157.11000061035|1|2024-08-06|15/06/2024|1.53|0.97|1700000000|1740000000|133.94000244141|1|2024-05-09|15/03/2024|0.71|0.77|1710000000|1710000000|147.82000732422|1|2024-02-23|15/12/2023|0.64|0.37|1660000000|1610000000|135.53999328613|1|2023-11-02|15/09/2023|0.7|0.6|1630000000|1630000000|104|1|2023-08-03|15/06/2023|0.82|0.85|1670000000|1680000000|122.33999633789|1|2023-05-04|15/03/2023|0.41|0.41|1680000000|1680000000|118.19999694824|1|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000|117.23999786377|1|2022-11-03|15/09/2022|0.64|0.28|1540000000|1461000000|91.970001220703|1|2022-08-09|15/06/2022|0.46|0.46|1480000000|1480000000|85.190002441406|1|2022-05-10|15/03/2022|-0.33|-0.33|1280000000|1280000000|79.790000915527|1|2022-02-16|15/12/2021|-2.78|-2.78|1080000000|1080000000|106.16000366211|1|2021-11-03|15/09/2021|2.31|-0.3598|851000000|851000000|83.470001220703|1|2021-08-03|15/06/2021|-1.15|-0.8529|663000000|663000000|77.370002746582|1|2021-05-04|15/03/2021|-3.57|-1.31|438000000|438000000|81.959999084473|1|2021-02-17|15/12/2020|-1.77|-1.37|424000000|424670000|78.680000305176|1|2020-11-04|15/09/2020|-1.48|-1.29|399000000|399000000|58.330001831055|1|2020-08-03|15/06/2020|-1.8|-1.41|250000000|250000000|48|1
2025-04-06 11:06:18|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|LBRDA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5303071071|122|Liberty Broadband Srs A|11.05B|11050000000|76.1|109567|47.77|-100.44|75.97-83.08|83.56|143282195|1.06|12.92|1.02B|1020000000|6.08|||2025-05-02 00:00:00|2025-05-02|strong_sell|sell|strong_sell|strong_sell|buy|buy|strong_sell|neutral|neutral|101.25|4|130|75|42|4|39|0.007|6.052|0.2198|-6.325|0.5639|-17.4938|452.9841|2025-08-01|15/06/2025||1.46||250300000|76.099998474121|1|2025-05-02|15/03/2025||1.2||249500000|76.099998474121|1|2025-02-27|15/12/2024|2.04|2.49|263000000|251730000|78.75|1|2024-11-07|15/09/2024|0.99|2.11|262000000|243750000|100.25|1|2024-08-08|15/06/2024|1.36|1.71|246000000|246000000|62.930000305176|1|2024-05-08|15/03/2024|1.69|1.69|245000000|245000000|52.400001525879|1|2024-02-16|15/12/2023|1.4|1.4|250000000|250000000|60.479999542236|1|2023-11-03|15/09/2023|1.1|1.1|240000000|240000000|85.660003662109|1|2023-08-04|15/06/2023|1.71|1.71|245000000|245000000|92.559997558594|1|2023-05-02|15/03/2023|0.47|0.47|246000000|246000000|83.790000915527|1|2023-02-17|15/12/2022|1.2|1.25|250000000|250000000|94.529998779297|1|2022-11-04|15/09/2022|2.05|2.05|248000000|248000000|80.180000305176|1|2022-08-05|15/06/2022|2.87|2.87|239000000|239000000|113.36000061035|1|2022-05-06|15/03/2022|1.77|1.77|238000000|238000000|108.66999816895|1|2022-02-25|15/12/2021|2.07|2.07|249000000|249000000|141.46000671387|1|2021-11-04|15/09/2021|1.29|1.32|250220000|247250000|166.91999816895|1|2021-08-06|15/06/2021|0.3|0.9567|242280000|249300000|177.11999511719|1|2021-05-07|15/03/2021|0.27|0.9891|246530000|252500000|157.55000305176|1|2021-02-26|15/12/2020|1.44|1.06|38270000|4400000|140.4700012207|1|2020-11-04|15/09/2020|0.38|0.669|4220000|4200000|138.99000549316|1
2025-04-06 11:06:26|00991|21229|/equities/fnb-corp|R1000VALUE|FNB|USD|Financials|Banking Services|United States|US3025201019|4192||4.13B|4130000000|11.48|2594971|-15.53|-17.7|10.93-11.6|12.09|359717581|1.01|11.69|2.25B|2250000000|1.27|0.48|4.18|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.94|8|19|16.5|48|4|45|-0.002|-0.0009|0.0083|0.0318|0.0233|12.1089|4.3233|2025-07-16|15/06/2025||0.3402||425270000|11.479999542236|1|2025-04-16|15/03/2025||0.2979||410220000|11.479999542236|1|2025-01-22|15/12/2024|0.38|0.33|373140000|408700000|15.920000076294|1|2024-10-17|15/09/2024|0.34|0.35|413020000|410780000|14.779999732971|1|2024-07-17|15/06/2024|0.34|0.34|403810000|408090000|15.359999656677|1|2024-04-17|15/03/2024|0.34|0.34|406870000|406960000|12.789999961853|1|2024-01-18|15/12/2023|0.38|0.36|337110000|403870000|12.960000038147|1|2023-10-18|15/09/2023|0.4|0.36|408130000|403340000|11.279999732971|1|2023-07-19|15/06/2023|0.39|0.38|409500000|406710000|12.39999961853|1|2023-04-19|15/03/2023|0.4|0.39|416100000|415180000|11.39999961853|1|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000|12.930000305176|1|2022-10-18|15/09/2022|0.39|0.39|379590000|379590000|12.979999542236|1|2022-07-20|15/06/2022|0.31|0.31|335840000|335840000|11.460000038147|1|2022-04-18|15/03/2022|0.26|0.26|312400000|312400000|12.109999656677|1|2022-01-19|15/12/2021|0.3|0.3|302260000|302260000|13.819999694824|1|2021-10-18|15/09/2021|0.34|0.34|321260000|321260000|12|1|2021-07-19|15/06/2021|0.31|0.31|307640000|307640000|11.409999847412|1|2021-04-19|15/03/2021|0.28|0.28|305730000|305730000|12.989999771118|1|2021-01-20|15/12/2020|0.28|0.28|302760000|302760000|11.090000152588|1|2020-10-20|15/09/2020|0.26|0.26|307140000|307140000|7.4000000953674|1
2025-04-06 11:06:35|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|EPR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US26884U1097|55|EPR Properties|3.56B|3560000000|46.84|763918|13.09|-54.25|46-48.03|48.82|76064543|1.76|29.17|688.25M|688250000|1.61|3.54|7.56|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|51.91|13|58|43|48|4|45|-0.0066|-0.0271|0.0734|-0.0528|0.0275|13.7329|8.7618|2025-07-30|15/06/2025||0.6921||145310000|46.840000152588|1|2025-04-30|15/03/2025||0.6086||142400000|46.840000152588|1|2025-02-26|15/12/2024|-0.19|0.64|177230000|143800000|50.779998779297|1|2024-10-30|15/09/2024|0.53|0.7|180510000|143970000|46.840000152588|1|2024-07-31|15/06/2024|0.51|0.65|173100000|140330000|45.729999542236|1|2024-05-01|15/03/2024|0.75|0.61|167230000|139130000|40.590000152588|1|2024-02-28|15/12/2023|0.52|0.58|171980000|142110000|41.5|1|2023-10-25|15/09/2023|0.66|0.79|189380000|153550000|41.490001678467|1|2023-08-02|15/06/2023|0.1|0.67|172900000|145600000|45.009998321533|1|2023-04-26|15/03/2023|0.69|0.57|171400000|141230000|40.740001678467|1|2023-02-22|15/12/2022|1.27|0.59|178700000|141940000|41.630001068115|1|2022-11-02|15/09/2022|0.6|0.55|161410000|142110000|39.069999694824|1|2022-08-01|15/06/2022|0.46|0.46|142880000|142880000|53.810001373291|1|2022-05-04|15/03/2022|0.48|0.48|139600000|139600000|52.099998474121|1|2022-02-22|15/12/2021|0.51|0.51|137350000|137350000|46.959999084473|1|2021-11-03|15/09/2021|0.35|0.35|123040000|123040000|52.880001068115|1|2021-07-27|15/06/2021|0.17|0.17|115880000|115880000|52.580001831055|1|2021-05-05|15/03/2021|-0.04|-0.04|102610000|102610000|48.130001068115|1|2021-02-24|15/12/2020|-0.35|-0.35|84010000|84010000|46.509998321533|1|2020-11-04|15/09/2020|-1.23|-1.23|55590000|55590000|25.190000534058|1
2025-04-06 11:06:46|00993|6489|/equities/liberty-media-inter|R1000VALUE|QVCGA|USD|Consumer Cyclicals|Diversified Retail|United States|US74915M1009|18984|QVC Group Inc|121.37M|121370000|0.1543|3387458|-84.87|-1.08|0.132-0.1647|0.1694|398582348|2.66|-0.07|10.04B|10040000000|-3.26|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||49|4|46|-0.012|-0.1389|0.0413|-1.1099|0.0293|14.715|0.5272|2025-08-01|15/06/2025||0.1349||2400000000|0.15430000424385|1|2025-05-02|15/03/2025||0.1024||2310000000|0.15430000424385|1|2025-02-27|15/12/2024||0.3029|2940000000|3040000000|0.40389999747276|1|2024-11-07|15/09/2024|-0.0579|0.0924|2340000000|2420000000|0.56000000238419|1|2024-08-08|15/06/2024|0.0504|0.07|2410000000|2460000000|0.62199997901917|1|2024-05-08|15/03/2024|-0.0025||2340000000|2340000000|0.90590000152588|1|2024-02-28|15/12/2023|-0.7|-0.7|3140000000|3140000000|1.3999999761581|1|2023-11-03|15/09/2023|0.00|0.0158|2480000000|2480000000|0.43029999732971|1|2023-08-04|15/06/2023|0.28|0.28|2540000000|2650000000|0.93550002574921|1|2023-05-05|15/03/2023|0.05|0.05|2640000000|2640000000|0.71420001983643|1|2023-03-01|15/12/2022|-0.13|-0.05|3530000000|3530000000|2.1099998950958|1|2022-11-04|15/09/2022|-7.21|-7.21|2740000000|2740000000|2.2599999904633|1|2022-08-05|15/06/2022|0.53|0.53|2950000000|2950000000|3.1500000953674|1|2022-05-06|15/03/2022|0.00|0.275|2880000000|2880000000|4.3099999427795|1|2022-02-25|15/12/2021|-0.54|-0.54|4060000000|4060000000|6.0700001716614|1|2021-11-04|15/09/2021|0.31|0.31|3140000000|3140000000|9.8978910446167|1|2021-08-06|15/06/2021|0.52|0.52|3500000000|3500000000|10.265127182007|1|2021-05-07|15/03/2021|0.49|0.49|3340000000|3340000000|10.339448928833|1|2021-02-26|15/12/2020|1.56|1.56|4450000000|4450000000|10.579900741577|1|2020-11-04|15/09/2020|0.8|0.8|3380000000|3380000000|5.4121961593628|1
2025-04-06 11:06:57|00994|21188|/equities/avnet-inc|R1000VALUE|AVT|USD|Technology|Electronic Equipment \u0026 Parts|United States|US0538071038|15462||3.66B|3660000000|42.26|892306|-12.92|-59.24|40.93-43.35|44.31|86504562|1.15|14.3|22.48B|22480000000|3.58|1.32|3.12|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.25|5|64|45|48|4|45|-0.0059|0.039|-0.0141|0.0235|14.3451|10.9471|2.1724|2025-08-07|15/06/2025||0.9167||5470000000|42.259998321533|1|2025-04-23|15/03/2025||0.72||5260000000|42.259998321533|1|2025-01-29|15/12/2024|0.87|0.88|5700000000|5560000000|52.430000305176|1|2024-10-30|15/09/2024|0.92|0.86|5600000000|5430000000|54.459999084473|1|2024-08-08|15/06/2024|1.22|0.95|5560000000|5370000000|49.939998626709|1|2024-05-01|15/03/2024|1.1|1.13|5650000000|5720000000|48.869998931885|1|2024-01-31|15/12/2023|1.4|1.4|6200000000|6170000000|47.869998931885|1|2023-11-01|15/09/2023|1.61|1.51|6340000000|6330000000|46.330001831055|1|2023-08-16|15/06/2023|2.06|1.65|6600000000|6270000000|45.639999389648|1|2023-05-03|15/03/2023|2|1.8|6510000000|6320000000|40.779998779297|1|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000|45.880001068115|1|2022-10-26|15/09/2022|2|2|6750000000|6750000000|40.369998931885|1|2022-08-10|15/06/2022|2.07|2.07|6370000000|6370000000|45.360000610352|1|2022-04-27|15/03/2022|2.15|2.15|6490000000|6490000000|38.970001220703|1|2022-01-26|15/12/2021|1.51|1.51|5870000000|5870000000|38.669998168945|1|2021-10-28|15/09/2021|1.22|1.22|5580000000|5580000000|36.610000610352|1|2021-08-11|15/06/2021|1.12|1.12|5230000000|5230000000|41.919998168945|1|2021-04-28|15/03/2021|0.74|0.74|4920000000|4920000000|44.369998931885|1|2021-01-27|15/12/2020|0.48|0.48|4670000000|4670000000|38.759998321533|1|2020-10-28|15/09/2020|0.36|0.36|4720000000|4720000000|26.020000457764|1
2025-04-06 11:07:05|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|KD|USD|Technology|Software \u0026 IT Services|United States|US50155Q1004|80000|Kyndryl Holdings Inc|6.69B|6690000000|28.73|2558436|30.65|-43.61|27.8-30.24|31|232694503|1.95|69.66|15.11B|15110000000|0.6|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|44.6|5|46|43|19|4|16|-0.1212|-0.4728|0.0102|2.882|0.131|-3.8533|0.2988|2025-07-30|15/06/2025||0.451||3720000000|28.729999542236|1|2025-05-13|15/03/2025||0.5662||3770000000|28.729999542236|1|2025-02-03|15/12/2024|0.51|0.43|3740000000|3830000000|37.959999084473|1|2024-11-06|15/09/2024|0.01|-0.02|3770000000|3720000000|22.989999771118|1|2024-07-31|15/06/2024|0.13|0.17|3740000000|3790000000|26.75|1|2024-05-07|15/03/2024|-0.01|0.02|3850000000|3760000000|20.889999389648|1|2024-02-06|15/12/2023|-0.05|0.19|3940000000|3920000000|20.370000839233|1|2023-11-07|15/09/2023|-0.05|-1.24|4100000000|4180000000|15.35000038147|1|2023-08-07|15/06/2023|0.00|-0.9522|4190000000|4190000000|12.720000267029|1|2023-02-07|15/09/2022|-0.47|-0.47|4300000000|4300000000|13.210000038147|1|2023-02-07|15/12/2022|-0.47|-0.56|4300000000|3920000000|13.210000038147|1|2022-11-02|15/06/2022|-1.11|-1.24|4290000000|4180000000|9.9499998092651|1|2022-08-03|15/03/2022|-1.02|-1.11|4430000000|4290000000|10.170000076294|1|2022-02-28|15/12/2021|-3.3|-3.3|4560000000|4560000000|15.819999694824|1|2021-12-01|15/09/2021|-0.47|-0.47|4540000000|4540000000|15.800000190735|1|2021-10-12|15/03/2021|-2.21||4770000000||||2021-10-12|15/12/2020|-8.98||19350000000||||2021-10-12|15/06/2020|-1.67||4740000000||||2021-09-01|15/06/2021|-0.51|-0.51|4710000000|4710000000|||
2025-04-06 11:07:15|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|MSM|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5535301064|7307|MSC Industrial Direct Company Inc|3.97B|3970000000|71.22|646440|-25.48|-95.88|70.13-73.15|75.16|55721676|0.83|18.73|3.75B|3750000000|3.81|3.4|4.77|2025-07-09 00:00:00|2025-07-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|82|11|95|73|48|4|46|-0.0101|0.0096|0.0512|0.0062|0.028|16.537|1.2624|2025-07-09|15/05/2025||1.05||979120000|71.220001220703|1|2025-04-03|15/02/2025|0.72|0.68|891700000|900820000|79.279998779297|1|2025-01-08|15/11/2024|0.86|0.98|928500000|945290000|79.860000610352|1|2024-10-24|15/08/2024|1.03|1.08|952300000|959740000|80.839996337891|1|2024-07-02|15/05/2024|1.33|1.34|979400000|999640000|78.230003356934|1|2024-03-28|15/02/2024|1.18|1.18|935350000|935350000|99.519996643066|1|2024-01-09|15/11/2023|1.25|1.3|954000000|971640000|95.620002746582|1|2023-10-25|15/08/2023|1.64|1.62|1040000000|1010000000|95.419998168945|1|2023-06-29|15/05/2023|1.74|1.75|1050000000|1020000000|95.949996948242|1|2023-04-04|15/02/2023|1.45|1.35|961600000|934070000|84.379997253418|1|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000|81.5|1|2022-10-20|15/08/2022|1.79|1.79|1020000000|1020000000|77.5|1|2022-06-29|15/05/2022|1.82|1.82|958580000|958580000|73.559997558594|1|2022-03-30|15/02/2022|1.29|1.29|862520000|862520000|82.620002746582|1|2021-12-22|15/11/2021|1.25|1.25|848550000|848550000|83.970001220703|1|2021-10-20|15/08/2021|1.26|1.26|831030000|831030000|85.900001525879|1|2021-07-07|15/05/2021|1.42|1.42|866290000|866290000|90.800003051758|1|2021-04-07|15/02/2021|1.03|1.03|774000000|774000000|91.639999389648|1|2021-01-06|15/11/2020|1.1|1.1|771900000|771900000|82.319999694824|1|2020-10-27|15/08/2020|1.09|1.09|747730000|747730000|63.622226715088|1
2025-04-06 11:07:24|00997|17517|/equities/viasat|R1000VALUE|VSAT|USD|Technology|Communications \u0026 Networking|United States|US92552V1008|7500||1.15B|1150000000|8.9|3740464|-46.77|-26.7|8-9.58|9.24|129119989|1.35|-2.64|4.52B|4520000000|-3.29|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.14|10|56|10|48|4|45|0.0046|0.0919|0.0256|-0.3867|0.0392|38.2834|3.6433|2025-08-06|15/06/2025||-0.5469||1130000000|8.8999996185303|1|2025-05-21|15/03/2025||-0.5872||1130000000|8.8999996185303|1|2025-02-06|15/12/2024|0.11|-0.61|1120000000|1130000000|9.2299995422363|1|2024-11-06|15/09/2024|-0.23|-0.12|1100000000|1110000000|10.5|1|2024-08-07|15/06/2024|0.3|-0.18|1130000000|1070000000|17.540000915527|1|2024-05-21|15/03/2024|-0.24|0.47|1150000000|1100000000|19.379999160767|1|2024-02-06|15/12/2023|0.24|0.46|1130000000|1110000000|21.870000839233|1|2023-11-08|15/09/2023|1.19|0.72|1230000000|1060000000|17.620000839233|1|2023-08-09|15/06/2023|-0.4|-0.46|779800000|650300000|29.35000038147|1|2023-05-17|15/03/2023|0.17|-0.27|666100000|672770000|36.860000610352|1|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000|35.520000457764|1|2022-11-08|15/09/2022|-0.18|0.43|745000000|773540000|36.799999237061|1|2022-08-08|15/06/2022|0.14|0.14|678220000|678220000|33.759998321533|1|2022-05-25|15/03/2022|0.06|0.06|701700000|701700000|40.819999694824|1|2022-02-03|15/12/2021|0.33|0.33|719720000|719720000|41.680000305176|1|2021-11-08|15/09/2021|0.34|0.34|701350000|701350000|67|1|2021-08-05|15/06/2021|0.46|0.46|664860000|664860000|48.060001373291|1|2021-05-25|15/03/2021|0.36|0.36|595780000|595780000|47.419998168945|1|2021-02-04|15/12/2020|0.39|0.39|575560000|575560000|47.740001678467|1|2020-11-05|15/09/2020|0.31|0.31|554280000|554280000|32.189998626709|1
2025-04-06 11:07:33|00998|39272|/equities/assured-guaranty|R1000VALUE|AGO|USD|Financials|Insurance|United States|BMG0585R1060|361|Assured Guaranty Ltd|3.96B|3960000000|79.06|315281|-5.76|-96.5|77.98-81.62|84.08|50081727|1.1|11.33|899M|899000000|7|1.36|1.72|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|106.5|4|116|95|48|4|45|0.0096|0.6301|0.2213|0.5645|0.0797|12.0871|2.5711|2025-08-06|15/06/2025||1.58||186400000|79.059997558594|1|2025-05-13|15/03/2025||3.15||290000000|79.059997558594|1|2025-02-27|15/12/2024|1.27|1.36|156000000|199560000|91.620002746582|1|2024-11-11|15/09/2024|2.42|1.34|269000000|202570000|87.529998779297|1|2024-08-07|15/06/2024|1.44|1.39|202000000|193050000|77.029998779297|1|2024-05-07|15/03/2024|1.96|1.27|245000000|193040000|78.980003356934|1|2024-02-27|15/12/2023|5.75|1.18|327000000|196150000|85.690002441406|1|2023-11-07|15/09/2023|3.42|1.12|403000000|186700000|65.389999389648|1|2023-08-08|15/06/2023|0.6|1.1|360000000|191390000|62.770000457764|1|2023-05-09|15/03/2023|1.12|1.01|190000000|178150000|52.819999694824|1|2023-02-28|15/12/2022|0.22|0.22|193000000|193000000|62.049999237061|1|2022-11-07|15/09/2022|2.11|2.11|147000000|147000000|58.680000305176|1|2022-08-03|15/06/2022|0.46|0.46|139000000|139000000|58.200000762939|1|2022-05-05|15/03/2022|1.34|1.34|300000000|300000000|59.470001220703|1|2022-02-25|15/12/2021|3.88|3.88|263000000|263000000|56.200000762939|1|2021-11-04|15/09/2021|0.45|0.844|190000000|194000000|56.310001373291|1|2021-08-05|15/06/2021|1.59|0.7591|196000000|193640000|47.569999694824|1|2021-05-06|15/03/2021|0.55|0.6009|177000000|191440000|51.340000152588|1|2021-02-25|15/12/2020|0.69|0.52|379000000|227000000|44.009998321533|1|2020-11-30|15/09/2020|0.58|0.4764|189000000|205000000|31.739999771118|1
2025-04-06 11:07:44|00999|20757|/equities/howard-hughes-corp|R1000VALUE|HHH|USD|Real Estate|Real Estate Operations|United States|US44267T1025|545||3.35B|3350000000|67.4|450533|5.97|-87.77|66-69.63|70.58|49842724|1.49|13.82|1.75B|1750000000|5.75|3.5|5.19|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|85.25|4|95|80|47|4|45|-0.0044|4.7778|0.1795|3.4058|0.1663|53.1198|6.1622|2025-05-07|15/03/2025||||211240000|67.400001525879|1|2025-02-26|15/12/2024|3.25|3.69|983590000|933430000|75.459999084473|1|2024-11-04|15/09/2024|1.95|0.05|327100000|271430000|75.5|1|2024-07-26|15/06/2024|0.4002|0.2178|317410000|239730000|67.144592285156|1|2024-05-08|15/03/2024|-1.01|-0.7006|171140000|202130000|63.161842346191|1|2024-02-27|15/12/2023|0.69|0.69|335840000|335840000|72.928153991699|1|2023-11-06|15/09/2023|-10.97|-0.04|268700000|233000000|69.393226623535|1|2023-08-08|15/06/2023|-0.39|-0.25|223320000|217640000|80.969879150391|1|2023-05-08|15/03/2023|-0.46|-0.28|196290000|199310000|73.0234375|1|2023-02-27|15/12/2022|1.03|0.97|482010000|442900000|78.930862426758|1|2022-11-02|15/09/2022|2.19|2.37|639550000|439180000|59.074283599854|1|2022-08-03|15/06/2022|0.42|-0.3937|276710000|203650000|65.41047668457|1|2022-05-09|15/03/2022|0.04|-0.2806|210230000|196610000|90.800003051758|1|2022-02-28|15/12/2021|2.09|1.79|805680000|622260000|95.900001525879|1|2021-11-04|15/09/2021|0.07|-0.247|219190000|195020000|89.680000305176|1|2021-08-04|15/06/2021|0.09|-0.413|212460000|183430000|89.769996643066|1|2021-05-10|15/03/2021|-1.2|-0.5705|190580000|189130000|110.73000335693|1|2021-02-25|15/12/2020|-0.12|-0.704|213700000|169250000|99|1|2020-11-05|15/09/2020|2.51|-0.5185|154440000|167950000|65.050003051758|1|2020-08-03|15/06/2020|-0.61|-1.42|156170000|105110000|53.189998626709|1
2025-04-06 11:07:55|01000|21125|/equities/kemper-corp|R1000VALUE|KMPR|USD|Financials|Insurance|United States|US4884011002|7400||3.7B|3700000000|57.74|397212|-0.72|-73.01|57.38-62.73|64.7|64023079|0.88|13.23|4.64B|4640000000|4.95|1.28|2.22|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|84.4|6|90|79|46|4|44|0.0065|0.0103|0.0474|-0.5178|0.0179|-5.1786|0.9343|2025-05-07|15/03/2025||1.49||1220000000|57.740001678467|1|2025-02-05|15/12/2024|1.78|1.37|1190000000|1160000000|66|1|2024-10-30|15/09/2024|1.14|1.34|1180000000|1070000000|63.520000457764|1|2024-08-05|15/06/2024|1.42|1.24|1130000000|1020000000|63.669998168945|1|2024-05-01|15/03/2024|1.07|1.06|1140000000|1010000000|58.310001373291|1|2024-02-01|15/12/2023|0.78|0.5|1190000000|1090000000|60|1|2023-10-30|15/09/2023|-0.44|-0.06|1200000000|1180000000|41.279998779297|1|2023-08-07|15/06/2023|-0.26|-0.34|1260000000|1320000000|51.069999694824|1|2023-05-08|15/03/2023|-1.02|-0.48|1290000000|1320000000|45.529998779297|1|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000|57.610000610352|1|2022-11-02|15/09/2022|-1.19|-0.4009|1310000000|1390000000|47.450000762939|1|2022-08-01|15/06/2022|-0.62|-0.62|1430000000|1430000000|46.799999237061|1|2022-05-02|15/03/2022|-0.94|-0.94|1390000000|1390000000|46.159999847412|1|2022-01-31|15/12/2021|-2.05|-2.05|1490000000|1490000000|59|1|2021-10-28|15/09/2021|-1.19|-1.19|1460000000|1460000000|68.949996948242|1|2021-07-29|15/06/2021|-1.54|-1.54|1510000000|1510000000|67.699996948242|1|2021-04-29|15/03/2021|1.31|1.31|1350000000|1350000000|81.900001525879|1|2021-02-01|15/12/2020|1.59|1.59|1390000000|1390000000|70.349998474121|1|2020-11-02|15/09/2020|1.36|1.36|1350000000|1350000000|61.659999847412|1|2020-08-03|15/06/2020|1.2|1.2|1230000000|1230000000|78.519996643066|1
2025-04-06 11:08:06|01001|21168|/equities/kirby-corp|R1000VALUE|KEX|USD|Industrials|Freight \u0026 Logistics Services|United States|US4972661064|5414|Kirby Corporation|5.07B|5070000000|89.17|645699|-9.78|-132.21|85.33-90.04|92.9|56897000|1.2|17.85|3.27B|3270000000|4.95|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|133.83|6|141|123|49|4|46|-0.0044|0.0251|0.0159|-0.0722|0.0103|21.9493|1.6989|2025-07-24|15/06/2025||1.71||866680000|89.169998168945|1|2025-05-01|15/03/2025||1.3||822360000|89.169998168945|1|2025-01-30|15/12/2024|1.29|1.37|802320000|803280000|106.55999755859|1|2024-10-30|15/09/2024|1.55|1.46|831150000|824420000|123.05000305176|1|2024-08-01|15/06/2024|1.43|1.31|824390000|820680000|122.87999725342|1|2024-04-25|15/03/2024|1.19|0.98|808000000|778550000|101.05000305176|1|2024-02-01|15/12/2023|1.04|1.04|799180000|799180000|78.660003662109|1|2023-10-26|15/09/2023|1.05|1.03|786480000|795430000|79.410003662109|1|2023-07-27|15/06/2023|0.95|0.85|777200000|781180000|78.199996948242|1|2023-04-27|15/03/2023|0.68|0.64|750440000|723380000|66.599998474121|1|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000|64.889999389648|1|2022-10-24|15/09/2022|0.65|0.65|745840000|745840000|69.300003051758|1|2022-07-28|15/06/2022|0.49|0.49|697960000|697960000|66.349998474121|1|2022-04-28|15/03/2022|0.29|0.29|610780000|610780000|65.5|1|2022-01-27|15/12/2021|0.27|0.27|591270000|591270000|62.029998779297|1|2021-10-28|15/09/2021|0.17|0.17|598920000|598920000|55.619998931885|1|2021-07-29|15/06/2021|0.17|0.17|559620000|559620000|59.430000305176|1|2021-04-29|15/03/2021|-0.06|-0.06|496850000|496850000|64.839996337891|1|2021-01-28|15/12/2020|0.37|0.37|489760000|489760000|51.029998779297|1|2020-10-29|15/09/2020|0.46|0.46|496570000|496570000|36.319999694824|1
2025-04-06 11:08:14|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|JBGS|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US46590V1008|645||1.26B|1260000000|15.29|945363|-0.46|-18.86|14.98-15.65|15.54|82454040|1.1|-9.34|546.89M|546890000|-1.65|0.7|4.58|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|15.5|3|16|15|34|4|31|-0.0157|0.4551|0.186|-58.0977|-0.013|-424.4733|3.7974|2025-08-05|15/06/2025||||116040000|15.289999961853|1|2025-05-06|15/03/2025||||115540000|15.289999961853|1|2025-02-18|15/12/2024|-0.72|-0.39|130780000|126290000|15.189999580383|1|2024-10-29|15/09/2024|-0.32|-0.35|136030000|125740000|18.159999847412|1|2024-07-30|15/06/2024|-0.27|-0.41|135320000|115570000|16.85000038147|1|2024-04-30|15/03/2024|-0.36|-0.22|145180000|118420000|15.460000038147|1|2024-02-20|15/12/2023|-0.35|-0.2|147580000|139000000|16.389999389648|1|2023-11-07|15/09/2023|-0.58|-0.15|151560000|148450000|13.939999580383|1|2023-08-08|15/06/2023|-0.1|-0.14|152000000|155280000|17.069999694824|1|2023-05-09|15/03/2023|0.19|-0.04|152960000|127260000|14.380000114441|1|2023-02-21|15/12/2022|-0.17|-0.13|150740000|119120000|18.729999542236|1|2022-11-01|15/09/2022|-0.17|-0.2|147600000|120190000|19.680000305176|1|2022-08-02|15/06/2022|1.02|1.02|145510000|145510000|25.239999771118|1|2022-05-03|15/03/2022|-0.0006||161970000|161970000|26.010000228882|1|2022-02-22|15/12/2021|-0.45|-0.45|157410000|157410000|27.629999160767|1|2021-11-02|15/09/2021|0.00|-0.11|157020000|128340000|29.379999160767|1|2021-08-03|15/06/2021|-0.03|-0.11|154640000|124720000|32.25|1|2021-05-04|15/03/2021|-0.16|-0.24|165290000|117700000|32.069999694824|1|2021-02-23|15/12/2020|-0.36|-0.19|148630000|123800000|32.319999694824|1|2020-11-03|15/09/2020|-0.18|-0.18|151040000|121810000|23.950000762939|1
2025-04-06 11:08:23|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|FHB|USD|Financials|Banking Services|United States|US32051X1081|2000|First Hawaiian Inc|2.74B|2740000000|21.66|850215|2.17|-28.8|21.25-22.09|22.66|126422898|0.93|12.03|980.04M|980040000|1.8|1.04|4.8|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|27.12|9|30|24|36|4|33|0.0023|0.0165|-0.0014|0.0578|0.0039|13.9085|4.2494|2025-07-25|15/06/2025||0.4851||214290000|21.659999847412|1|2025-04-23|15/03/2025||0.4556||210290000|21.659999847412|1|2025-01-31|15/12/2024|0.5598|0.4337|188130000|203990000|26.790000915527|1|2024-10-25|15/09/2024|0.48|0.44|209990000|205110000|23.989999771118|1|2024-07-26|15/06/2024|0.48|0.42|204620000|203380000|25.120000839233|1|2024-04-26|15/03/2024|0.42|0.42|205800000|203660000|22.069999694824|1|2024-01-26|15/12/2023|0.37|0.44|210100000|201090000|21.610000610352|1|2023-10-27|15/09/2023|0.46|0.43|203250000|199820000|18.129999160767|1|2023-07-28|15/06/2023|0.49|0.5|207200000|212700000|21.920000076294|1|2023-04-28|15/03/2023|0.52|0.55|216200000|219640000|19.379999160767|1|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000|25.440000534058|1|2022-10-28|15/09/2022|0.54|0.54|208600000|211500000|25.799999237061|1|2022-07-29|15/06/2022|0.46|0.46|189280000|189280000|24.5|1|2022-04-22|15/03/2022|0.45|0.45|175250000|175250000|27.489999771118|1|2022-01-21|15/12/2021|0.53|0.53|178900000|178900000|29|1|2021-10-22|15/09/2021|0.51|0.51|182700000|182700000|29.409999847412|1|2021-07-23|15/06/2021|0.68|0.68|180850000|180850000|27.159999847412|1|2021-04-23|15/03/2021|0.44|0.44|173030000|173030000|27.069999694824|1|2021-01-22|15/12/2020|0.5|0.5|188830000|188830000|25.450000762939|1|2020-10-23|15/09/2020|0.5|0.5|182900000|182900000|16.770000457764|1
2025-04-06 11:08:36|01004|20516|/equities/american-greetings-corp|R1000VALUE|AM|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US03676B1026|616|Antero Midstream Corp|7.82B|7820000000|16.33|3612141|14.28|-18.49|16.04-17.53|17.97|478606442|2.19|19.55|1.18B|1180000000|0.83|0.9|5.51|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|16.5|8|19|15|43|4|40|0.0042|-0.0923|-0.043|-0.0252|0.2111|13.8448|24.0468|2025-07-23|15/06/2025||0.2374||289130000|16.329999923706|1|2025-04-23|15/03/2025||0.2291||283670000|16.329999923706|1|2025-02-12|15/12/2024|0.26|0.23|287480000|277420000|16.110000610352|1|2024-10-30|15/09/2024|0.21|0.2139|269870000|279460000|14.880000114441|1|2024-07-31|15/06/2024|0.23|0.22|269800000|277750000|14.560000419617|1|2024-04-24|15/03/2024|0.24|0.22|279050000|274390000|13.939999580383|1|2024-02-14|15/12/2023|0.24|0.2|260170000|261230000|11.680000305176|1|2023-10-25|15/09/2023|0.23|0.2|263840000|267380000|12.14999961853|1|2023-07-26|15/06/2023|0.22|0.19|258290000|265840000|11.729999542236|1|2023-04-26|15/03/2023|0.21|0.19|259480000|262170000|9.8800001144409|1|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000|10.890000343323|1|2022-10-26|15/09/2022|0.17|0.17|231030000|231030000|10.239999771118|1|2022-07-27|15/06/2022|0.17|0.17|228910000|228910000|9.7600002288818|1|2022-04-27|15/03/2022|0.17|0.17|218490000|218490000|9.8100004196167|1|2022-02-16|15/12/2021|0.16|0.16|216490000|216490000|10.029999732971|1|2021-10-27|15/09/2021|0.19|0.19|224800000|224800000|11.050000190735|1|2021-07-28|15/06/2021|0.17|0.17|232790000|232790000|9.6300001144409|1|2021-04-28|15/03/2021|0.17|0.17|224120000|224120000|8.9899997711182|1|2021-02-17|15/12/2020|0.16|0.16|203860000|203860000|9.170000076294|1|2020-10-28|15/09/2020|0.22|0.22|233420000|233420000|6.3600001335144|1
2025-04-06 11:08:47|01005|15591|/equities/bok-financial-corp|R1000VALUE|BOKF|USD|Financials|Banking Services|United States|US05561Q2012|5056||5.78B|5780000000|89.91|134579|0.07|-121.58|87.26-91.99|94.3|64271736|1.19|13.37|2.64B|2640000000|8.14|2.28|2.54|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|120|10|125|115|48|4|45|0.0038|0.0266|0.0384|0.0651|-0.0002|13.7891|3.0767|2025-07-23|15/06/2025||2.15||537130000|89.910003662109|1|2025-04-21|15/03/2025||1.98||520040000|89.910003662109|1|2025-01-17|15/12/2024|2.12|2|523090000|517650000|111.12000274658|1|2024-10-21|15/09/2024|2.18|1.98|510600000|510600000|113.73999786377|1|2024-07-22|15/06/2024|2.54|2.17|496050000|515350000|103.68000030518|1|2024-04-24|15/03/2024|1.29|1.56|455270000|480800000|91.110000610352|1|2024-01-24|15/12/2023|1.78|1.75|501560000|489660000|83.309997558594|1|2023-10-25|15/09/2023|2.04|2.11|498750000|519520000|71.5|1|2023-07-26|15/06/2023|2.27|2.27|531310000|520270000|90.680000305176|1|2023-04-26|15/03/2023|2.43|2.31|522330000|526070000|79.529998779297|1|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000|99.290000915527|1|2022-10-26|15/09/2022|2.32|2.32|508960000|508960000|100.95999908447|1|2022-07-27|15/06/2022|1.96|1.96|442640000|442640000|80.699996948242|1|2022-04-27|15/03/2022|0.91|0.91|366050000|366050000|85.569999694824|1|2022-01-19|15/12/2021|1.71|1.71|423400000|423400000|115.69999694824|1|2021-10-20|15/09/2021|2.74|1.78|470650000|450510000|94.870002746582|1|2021-07-21|15/06/2021|2.4|1.82|449720000|446230000|81.349998474121|1|2021-04-21|15/03/2021|2.1|1.92|442570000|470630000|88.190002441406|1|2021-01-20|15/12/2020|2.21|1.92|478280000|483740000|80.430000305176|1|2020-10-21|15/09/2020|2.19|1.56|494620000|480430000|56.770000457764|1
2025-04-06 11:09:03|01006|13979|/equities/hain-celestial-group|R1000VALUE|HAIN|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4052171000|2786|The Hain Celestial Group Inc|339.33M|339330000|3.76|2328232|-41.98|-9.43|3.64-3.85|3.76|90246859|0.83|-2.02|1.66B|1660000000|-1.94|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.25|14|10|4.5|47|4|45|-0.0175|0.1149|0.0032|-0.1166|0.0063|25.454|1.2262|2025-05-08|15/03/2025||0.1338||416210000|3.7599999904633|1|2025-02-10|15/12/2024|0.08|0.12|411000000|432490000|4.6900000572205|1|2024-11-07|15/09/2024|-0.04|-0.02|394590000|394640000|8.8999996185303|1|2024-08-27|15/06/2024|0.13|0.08|419000000|419230000|6.8299999237061|1|2024-05-08|15/03/2024|0.13|0.08|438400000|465770000|6.6599998474121|1|2024-02-07|15/12/2023|0.12|0.12|454100000|463110000|11.340000152588|1|2023-11-07|15/09/2023|-0.04|-0.06|425000000|431770000|11.579999923706|1|2023-08-24|15/06/2023|0.11|0.1|447840000|442860000|12.159999847412|1|2023-05-09|15/03/2023|0.08|0.16|455200000|484000000|17.610000610352|1|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000|21.139999389648|1|2022-11-08|15/09/2022|0.1|0.09|439400000|450910000|19|1|2022-08-25|15/06/2022|0.08|0.08|457010000|457010000|24.709999084473|1|2022-05-05|15/03/2022|0.33|0.33|502940000|502940000|33.569999694824|1|2022-02-03|15/12/2021|0.36|0.36|476940000|476940000|36.540000915527|1|2021-11-09|15/09/2021|0.25|0.25|454900000|454900000|45.810001373291|1|2021-08-26|15/06/2021|0.39|0.39|450650000|450650000|40|1|2021-05-06|15/03/2021|0.44|0.44|492600000|492600000|40.549999237061|1|2021-02-09|15/12/2020|0.34|0.34|528420000|528420000|41.520000457764|1|2020-11-09|15/09/2020|0.27|0.27|498630000|498630000|32.580001831055|1|2020-08-25|15/06/2020|0.32|0.32|511750000|511750000|34.439998626709|1
2025-04-06 11:09:19|01007|16532|/equities/grand-canyon-educ|R1000VALUE|LOPE|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US38526M1062|4961||4.74B|4740000000|167.21|186661|26.24|-192.18|165.87-172.55|175.15|28321845|0.78|21.81|1.03B|1030000000|7.77|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|203|3|205|202|48|4|45|0.0291|0.0645|0.1716|0.1104|0.2099|19.1336|2.8584|2025-07-31|15/06/2025||1.36||239110000|167.21000671387|1|2025-04-30|15/03/2025||2.49||287180000|167.21000671387|1|2025-02-19|15/12/2024|2.84|2.91|2290000000|289300000|185.52000427246|1|2024-11-06|15/09/2024|1.48|1.47|238290000|239700000|139.75|1|2024-08-06|15/06/2024|1.27|1.1|227460000|223560000|147.33999633789|1|2024-05-07|15/03/2024|2.35|2.22|274700000|272420000|138.30999755859|1|2024-02-13|15/12/2023|2.77|2.72|278300000|275230000|131.92999267578|1|2023-11-02|15/09/2023|1.26|1.09|221900000|219610000|120.01000213623|1|2023-08-03|15/06/2023|1.01|0.89|210580000|208220000|108.44999694824|1|2023-05-02|15/03/2023|1.94|1.89|250100000|247810000|120.01000213623|1|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000|116|1|2022-10-27|15/09/2022|1.02|0.98|208720000|213210000|86.230003356934|1|2022-08-04|15/06/2022|0.85|0.85|199800000|199800000|96.419998168945|1|2022-05-04|15/03/2022|1.72|1.72|244130000|244130000|94.51000213623|1|2022-02-16|15/12/2021|2.11|2.11|251380000|251380000|80.080001831055|1|2021-10-28|15/09/2021|1.11|1.11|206770000|206770000|87.959999084473|1|2021-08-05|15/06/2021|1.12|1.12|201490000|201490000|91.889999389648|1|2021-05-05|15/03/2021|1.72|1.72|236930000|236930000|106.91000366211|1|2021-02-17|15/12/2020|1.89|1.89|238290000|238290000|105.12000274658|1|2020-11-05|15/09/2020|1.14|1.14|198380000|198380000|82.150001525879|1
2025-04-06 11:09:28|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|WTM|USD|Financials|Insurance|United States|BMG9618E1075|893||4.5B|4500000000|1769.56|15661|-0.2|-2023|1769.56-1864.19|1864.85|2540811|0.41|21.01|2.35B|2350000000|89.8|1|0.06|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||47|4|45|0.0071|9.2563|-0.6978|0.2432|2.6402|26.282|7.4221|2025-05-07|15/03/2025||2|||1769.5600585938|1|2025-02-07|15/12/2024|-50.78||||1976.2199707031|1|2024-11-06|15/09/2024|69.68|99|||1778.5699462891|1|2024-08-07|15/06/2024|-21.24|-26|||1753.4699707031|1|2024-05-09|15/03/2024|92.33|92.33|||1871.4000244141|1|2024-02-07|15/12/2023|111.87|26.03|736800000||1574.9899902344|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1|2023-08-07|15/06/2023|7.65|-50|378400000||1566.4000244141|1|2023-05-09|15/03/2023|69.83|69.83|294800000||1453.7299804688|1|2023-02-07|15/12/2022|15.69|15.69|437600000||1462.7800292969|1|2022-11-07|15/09/2022|-1.66|-1.66|397300000||1341.0899658203|1|2022-08-08|15/06/2022|-58.78|-58.78|269200000||1250.4699707031|1|2022-05-06|15/03/2022|11.1|11.1|317900000||1050.0200195312|1|2022-02-08|15/12/2021|10.87|10.87|336500000||1034.0100097656|1|2021-11-08|15/09/2021|-120.18|-120.18|336700000||1083.3499755859|1|2021-08-06|15/06/2021|44.56|44.56|237000000||1125.7900390625|1|2021-05-10|15/03/2021|-30.33|-30.33|178200000||1237.1500244141|1|2021-02-05|15/12/2020|158.19|158.19|89500000||1061.6099853516|1|2020-11-06|15/09/2020|75.32|75.32|81700000||934.76000976562|1|2020-08-07|15/06/2020|37.46|37.46|259600000||886.96997070312|1
2025-04-06 11:09:38|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|PAG|USD|Consumer Cyclicals|Specialty Retailers|United States|US70959W1036|28900||9.46B|9460000000|141.79|231867|-7.55|-180.12|136.86-145.16|141.12|66749222|1.19|12.19|30.46B|30460000000|13.74|4.88|3.44|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|173.91|11|206|140|48|4|45|0.0086|0.0153|0.0311|0.1101|0.0328|10.3369|0.2071|2025-07-23|15/06/2025||3.55||7870000000|141.78999328613|1|2025-04-23|15/03/2025||3.23||7710000000|141.78999328613|1|2025-02-13|15/12/2024|3.54|3.29|7720000000|7580000000|164.63999938965|1|2024-10-29|15/09/2024|3.39|3.44|7600000000|7690000000|155.63999938965|1|2024-07-31|15/06/2024|3.61|3.4|7700000000|7620000000|164.88000488281|1|2024-04-30|15/03/2024|3.21|3.39|7450000000|7570000000|155.38000488281|1|2024-02-07|15/12/2023|2.84|3.71|7300000000|7220000000|149.74000549316|1|2023-10-25|15/09/2023|3.92|4.07|7450000000|7230000000|143.55999755859|1|2023-07-26|15/06/2023|4.41|4.17|7470000000|7100000000|165.05000305176|1|2023-04-26|15/03/2023|4.31|4.08|7300000000|7010000000|136.89999389648|1|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000|134.80999755859|1|2022-10-26|15/09/2022|4.61|4.61|6920000000|6920000000|103.80999755859|1|2022-07-27|15/06/2022|4.93|4.93|6910000000|6910000000|108.34999847412|1|2022-04-27|15/03/2022|4.76|4.76|6980000000|6980000000|99.220001220703|1|2022-02-09|15/12/2021|4.1|4.1|6300000000|6300000000|102.79000091553|1|2021-10-27|15/09/2021|4.46|4.46|6500000000|6500000000|110.73999786377|1|2021-07-28|15/06/2021|4.47|4.47|6990000000|6990000000|80.870002746582|1|2021-04-28|15/03/2021|2.26|2.26|5770000000|5770000000|88.449996948242|1|2021-02-10|15/12/2020|2.49|2.49|5810000000|5810000000|65.599998474121|1|2020-10-22|15/09/2020|2.87|2.87|6000000000|6000000000|56.319999694824|1
2025-04-06 11:09:47|01010|17188|/equities/silgan-holdings|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0007|0.3064|-0.0086|0.0853|0.0222|13.9647|0|2025-07-23|15/06/2025||1.04||1530000000|47.819999694824|1|2025-04-23|15/03/2025||0.7875||1470000000|47.819999694824|1|2025-01-29|15/12/2024|0.85|0.83|1410000000|1410000000|53.009998321533|1|2024-10-30|15/09/2024|1.21|1.24|1750000000|1830000000|50.790000915527|1|2024-07-31|15/06/2024|0.88|0.87|1380000000|1430000000|48.740001678467|1|2024-05-01|15/03/2024|0.69|0.66|1320000000|1370000000|46.659999847412|1|2024-01-31|15/12/2023|0.63|0.58|1340000000|1390000000|43.639999389648|1|2023-10-25|15/09/2023|1.16|1.13|1800000000|1960000000|41.220001220703|1|2023-07-26|15/06/2023|0.83|0.9|1430000000|1550000000|48.840000152588|1|2023-04-26|15/03/2023|0.78|0.77|1420000000|1450000000|53.389999389648|1|2023-01-24|15/12/2022|0.84|0.84|1460000000|1460000000|50.400001525879|1|2022-10-26|15/09/2022|1.27|1.27|1970000000|1970000000|44.939998626709|1|2022-07-27|15/06/2022|1.08|1.08|1540000000|1540000000|42.040000915527|1|2022-04-27|15/03/2022|0.78|0.78|1440000000|1440000000|43.630001068115|1|2022-01-25|15/12/2021|0.79|0.79|1440000000|1440000000|41.310001373291|1|2021-10-27|15/09/2021|1.02|1.02|1650000000|1650000000|39.150001525879|1|2021-07-28|15/06/2021|0.85|0.85|1350000000|1350000000|39.360000610352|1|2021-04-28|15/03/2021|0.75|0.75|1240000000|1240000000|43.099998474121|1|2021-01-26|15/12/2020|0.6|0.6|1230000000|1230000000|36.720001220703|1|2020-10-21|15/09/2020|1.04|1.04|1490000000|1490000000|38.619998931885|1
2025-04-06 11:09:55|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|BOH|USD|Financials|Banking Services|United States|US0625401098|1865||2.45B|2450000000|61.5|454782|3.67|-82.7|60.28-63.05|64.91|39786931|0.99|20.09|863.75M|863750000|3.48|2.8|4.55|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|71|6|80|59|48|4|45|0.0043|0.0237|0.0135|0.0106|0.0033|16.0818|4.4204|2025-07-28|15/06/2025||0.9806||173110000|61.5|1|2025-04-28|15/03/2025||0.8866||168780000|61.5|1|2025-01-27|15/12/2024|0.85|0.84|163220000|165070000|71.110000610352|1|2024-10-28|15/09/2024|0.93|0.82|162730000|160300000|66.029998779297|1|2024-07-22|15/06/2024|0.86|0.87|156930000|157230000|67.290000915527|1|2024-04-22|15/03/2024|0.87|0.88|156220000|160310000|58.400001525879|1|2024-01-22|15/12/2023|0.72|0.97|158070000|160030000|68.199996948242|1|2023-10-23|15/09/2023|1.17|0.97|171270000|160750000|45.689998626709|1|2023-07-24|15/06/2023|1.12|1.12|167600000|170070000|53.689998626709|1|2023-04-24|15/03/2023|1.14|1.23|176690000|179520000|48.799999237061|1|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000|78.519996643066|1|2022-10-24|15/09/2022|1.28|1.28|172320000|172320000|75.699996948242|1|2022-07-25|15/06/2022|1.38|1.38|175060000|175060000|76.949996948242|1|2022-04-25|15/03/2022|1.32|1.32|168810000|168810000|77.690002441406|1|2022-01-24|15/12/2021|1.55|1.55|168960000|168960000|87.519996643066|1|2021-10-25|15/09/2021|1.52|1.52|168200000|168200000|86.459999084473|1|2021-07-26|15/06/2021|1.68|1.68|167950000|167950000|82.129997253418|1|2021-04-26|15/03/2021|1.5|1.5|163540000|163540000|90.930000305176|1|2021-01-25|15/12/2020|1.2|1.2|164760000|164760000|84.110000610352|1|2020-10-26|15/09/2020|0.95|0.95|165900000|165900000|62.169998168945|1
2025-04-06 11:10:06|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|SHLS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US82489W1071|1290||524.36M|524360000|3.14|6439706|-69.75|-10.79|2.92-3.17|3.05|166994671|1.61|27.68|399.21M|399210000|0.14|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.56|24|10.5|3.4|21|4|19|-0.1142|0.0862|0.1103|0.228|0.0355|80.5468|12.1826|2025-05-13|15/03/2025||0.0381||74760000|3.1400001049042|1|2025-02-25|15/12/2024|0.08|0.09|107000000|101980000|4.4800000190735|1|2024-11-12|15/09/2024|0.08|0.1|102200000|98860000|5.7699999809265|1|2024-08-06|15/06/2024|0.1|0.08|99200000|90570000|5.460000038147|1|2024-05-07|15/03/2024|0.07|0.06|90800000|97350000|8.8500003814697|1|2024-02-28|15/12/2023|0.12|0.17|130400000|132080000|15.390000343323|1|2023-11-07|15/09/2023|0.2|0.15|134200000|135790000|15.64999961853|1|2023-08-01|15/06/2023|0.14|0.13|119200000|115270000|25.959999084473|1|2023-05-08|15/03/2023|0.14|0.1|105100000|97560000|18.959999084473|1|2023-02-28|15/12/2022|0.15|0.08|94700000|86350000|24.25|1|2022-11-14|15/09/2022|0.1|0.08|90800000|83030000|22.799999237061|1|2022-08-15|15/06/2022|0.07|0.07|73490000|73490000|26.239999771118|1|2022-05-16|15/03/2022|0.05|0.05|67980000|67980000|12.579999923706|1|2022-03-10|15/12/2021|0.01|0.01|48050000|48050000|16.200000762939|1|2021-11-09|15/09/2021|0.07|0.07|59840000|59840000|33.060001373291|1|2021-08-10|15/06/2021|0.09|0.09|59720000|59720000|33.049999237061|1|2021-05-03|15/03/2021|0.05|0.05|45600000|45640000|32.069999694824|1|2021-03-15|15/12/2020|0.07|0.07|38800000|38780000|34.840000152588|1|2021-01-19|15/12/2019|0.15||144500000||||2021-01-19|15/09/2019|0.1||106600000|||
2025-04-06 11:10:15|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|DNB|USD|Industrials|Professional \u0026 Commercial Services|United States|US26484T1060|6247||3.88B|3880000000|8.73|7830671|-8.01|-12.95|8.71-8.9|8.94|444581887|1.15|-129.57|2.38B|2380000000|-0.07|0.2|2.29|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.09|5|14|9.15|26|4|23|-0.1397|0.0026|-0.0006|-0.3715|0.0198|11.9826|3.9957|2025-07-31|15/06/2025||0.234||594970000|8.7299995422363|1|2025-05-01|15/03/2025||0.2||577710000|8.7299995422363|1|2025-02-20|15/12/2024|0.3|0.32|631900000|658580000|10.529999732971|1|2024-10-31|15/09/2024|0.27|0.27|609100000|605640000|10.840000152588|1|2024-08-01|15/06/2024|0.23|0.23|576200000|580710000|10.880000114441|1|2024-05-02|15/03/2024|0.2|0.2|564500000|565580000|9.2299995422363|1|2024-02-15|15/12/2023|0.32|0.31|630400000|622170000|10.979999542236|1|2023-11-01|15/09/2023|0.27|0.26|588500000|579380000|8.7600002288818|1|2023-08-03|15/06/2023|0.22|0.21|554700000|547950000|11.260000228882|1|2023-05-04|15/03/2023|0.19|0.19|540400000|532310000|10.109999656677|1|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000|14.270000457764|1|2022-11-03|15/09/2022|0.29|0.29|556300000|557600000|12.39999961853|1|2022-08-04|15/06/2022|0.25|0.25|537300000|537300000|16.270000457764|1|2022-05-09|15/03/2022|0.24|0.24|536000000|536000000|15.14999961853|1|2022-02-16|15/12/2021|0.33|0.33|598300000|598300000|19.930000305176|1|2021-11-04|15/09/2021|0.29|0.29|541900000|541900000|18.659999847412|1|2021-08-03|15/06/2021|0.25|0.25|520900000|520900000|20.659999847412|1|2021-05-05|15/03/2021|0.23|0.23|504500000|504500000|23.870000839233|1|2021-02-08|15/12/2020|0.28|0.28|480100000|480100000|25.829999923706|1|2020-11-05|15/09/2020|0.24|0.24|442100000|442100000|28.129999160767|1
2025-04-06 11:10:24|01014|16663|/equities/mercury-computer|R1000VALUE|MRCY|USD|Industrials|Aerospace \u0026 Defense|United States|US5893781089|2374||2.6B|2600000000|43.62|524388|53.38|-52.25|42.09-44.2|44.37|59681157|0.8|-27.6|884.38M|884380000|-1.55|||2025-05-06 00:00:00|2025-05-06|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|44.5|9|58|20|48|4|45|0.0213|-0.3061|0.1267|0.0491|0.0252|30.8902|4.2424|2025-08-05|15/06/2025||0.2333||249790000|43.619998931885|1|2025-05-06|15/03/2025||0.0956||205880000|43.619998931885|1|2025-02-04|15/12/2024|0.07|-0.04|223100000|185350000|41.990001678467|1|2024-11-05|15/09/2024|0.04|-0.08|204430000|181690000|33.25|1|2024-08-13|15/06/2024|0.23|-0.06|248600000|231020000|33.939998626709|1|2024-05-07|15/03/2024|-0.26|-0.02|208260000|214320000|29.180000305176|1|2024-02-06|15/12/2023|-0.79|0.07|197500000|212830000|30.290000915527|1|2023-11-07|15/09/2023|-0.24|0.18|181000000|218520000|37.150001525879|1|2023-08-15|15/06/2023|0.11|0.52|252300000|278810000|35.040000915527|1|2023-05-02|15/03/2023|0.4|0.37|263500000|253610000|46.610000610352|1|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000|48.939998626709|1|2022-11-01|15/09/2022|0.24|0.25|227600000|223500000|48.400001525879|1|2022-08-02|15/06/2022|0.81|0.81|289730000|289730000|59.349998474121|1|2022-05-03|15/03/2022|0.57|0.57|253080000|253080000|56.979999542236|1|2022-02-01|15/12/2021|0.39|0.39|220380000|220380000|56.919998168945|1|2021-11-02|15/09/2021|0.41|0.3967|225010000|215340000|52.590000152588|1|2021-08-03|15/06/2021|0.73|0.674|250840000|243270000|65.209999084473|1|2021-05-04|15/03/2021|0.64|0.6249|256860000|253250000|75.589996337891|1|2021-02-02|15/12/2020|0.54|0.5083|210680000|209170000|70.629997253418|1|2020-11-03|15/09/2020|0.51|0.4704|205620000|199560000|71.970001220703|1
2025-04-06 11:10:36|01015|962325|/equities/avangrid-inc|R1000VALUE|AGR|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US05351W1036|8000||13.94B|13940000000|36.02|709582|-0.03|-37.7|35.65-36.18|36.02|386911024|0.558|12.42|8.71B|8710000000|2.9|1.76|4.89|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||38|4|35|-0.0065|-0.0335|0.0667|0.1764|0.0333|24.4243|2.5869|2025-04-29|15/03/2025||0.93||2780000000|36.020000457764|1|2025-02-25|15/12/2024||0.55||2340000000|36.020000457764|1|2024-10-22|15/09/2024|0.55|0.37|2080000000|2040000000|35.669998168945|1|2024-07-23|15/06/2024|0.49|0.27|1920000000|1700000000|35.5|1|2024-04-23|15/03/2024|0.88|0.69|2420000000|2540000000|37.049999237061|1|2024-02-21|15/12/2023|0.97|0.93|2280000000|2400000000|31.409999847412|1|2023-10-25|15/09/2023|0.27|0.43|1970000000|1960000000|30.090000152588|1|2023-07-26|15/06/2023|0.21|0.43|1590000000|1850000000|38.540000915527|1|2023-04-25|15/03/2023|0.64|0.74|2470000000|2210000000|40.990001678467|1|2023-02-21|15/12/2022|0.39|0.4|2160000000|1870000000|41.340000152588|1|2022-10-25|15/09/2022|0.31|0.31|1840000000|1840000000|39.830001831055|1|2022-07-26|15/06/2022|0.46|0.46|1790000000|1790000000|45.630001068115|1|2022-04-26|15/03/2022|1.16|1.16|2130000000|2130000000|46.990001678467|1|2022-02-22|15/12/2021|0.44|0.44|1930000000|1930000000|43.840000152588|1|2021-10-26|15/09/2021|0.34|0.34|1600000000|1600000000|52.110000610352|1|2021-07-21|15/06/2021|0.35|0.35|1480000000|1480000000|52.360000610352|1|2021-05-03|15/03/2021|1.14|1.14|1970000000|1970000000|50.900001525879|1|2021-02-23|15/12/2020|0.62|0.62|1670000000|1670000000|44.470001220703|1|2020-10-20|15/09/2020|0.32|0.32|1470000000|1470000000|53.930000305176|1|2020-07-21|15/06/2020|0.32|0.32|1390000000|1390000000|47.569999694824|1
2025-04-06 11:10:43|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|CHPT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US15961R1059|1395|ChargePoint Holdings Inc|264.15M|264149999.99999997|0.577|27188816|-68.47|-2.44|0.51-0.58|0.57|458200956|1.84|-0.94|417.08M|417080000|-0.64|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.567|17|4|0.65|23|4|21|0.0212|0.1327|-0.0049|-0.16|0.0594|0.0275|29.5495|2025-05-29|15/04/2025||-0.1248||100650000|0.57649999856949|1|2025-03-04|15/01/2025|-0.14|-0.14|102000000|101040000|0.59750002622604|1|2024-12-04|15/10/2024|-0.18|-0.17|100000000|93270000|1.1599999666214|1|2024-09-04|15/07/2024|-0.16|-0.15|109000000|113510000|1.7000000476837|1|2024-06-05|15/04/2024|-0.17|-0.19|107040000|105840000|1.6799999475479|1|2024-03-05|15/01/2024|-0.23|-0.23|115800000|118550000|2.0699999332428|1|2023-12-06|15/10/2023|-0.43|-0.3|110280000|124920000|1.9900000095367|1|2023-09-06|15/07/2023|-0.35|-0.13|150500000|153530000|7.2600002288818|1|2023-06-01|15/04/2023|-0.23|-0.19|130000000|128370000|9.670000076294|1|2023-03-02|15/01/2023|-0.23|-0.19|152800000|165090000|11.079999923706|1|2022-12-01|15/10/2022|-0.166|-0.17|125340000|125340000|12.420000076294|1|2022-08-30|15/07/2022|-0.1884|-0.19|108290000|108290000|15.039999961853|1|2022-05-31|15/04/2022|-0.2082|-0.21|81630000|81630000|13.449999809265|1|2022-03-02|15/01/2022|-0.1661|-0.17|80680000|80680000|14.289999961853|1|2021-12-07|15/10/2021|-0.1447|-0.1242|65030000|63620000|20.739999771118|1|2021-09-01|15/07/2021|-0.1288|-0.13|56120000|49060000|21.14999961853|1|2021-06-04|15/04/2021|-0.17|-0.169|40500000|40630000|26.270000457764|1|2021-03-11|15/01/2021|-1.72|-2.1|42390000|39430000|28.629999160767|1|2020-12-30|15/10/2020|-3.43|-3.79|36400000|43200000|40.590000152588|1|2020-12-02|15/09/2020|-4.56||39100000||29.35000038147|1
2025-04-06 11:10:54|01017|949627|/equities/virtu-financial-inc|R1000VALUE|VIRT|USD|Financials|Investment Banking \u0026 Investment Services|United States|US9282541013|969|Virtu Financial Inc|3.04B|3040000000|35.1|969555|69.08|-41.38|34.66-36.35|37.4|86618617|0.56|11.86|2.22B|2220000000|2.98|0.96|2.73|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|41.22|9|48|33|42|4|39|-0.0031|0.1041|0.3427|0.3258|0.1328|14.5162|1.6379|2025-07-24|15/06/2025||0.9211||413510000|35.104999542236|1|2025-04-23|15/03/2025||1.06||444360000|35.104999542236|1|2025-01-29|15/12/2024|1.14|0.77|834300000|373200000|38.930000305176|1|2024-10-24|15/09/2024|0.82|0.7905|388030000|379180000|32.349998474121|1|2024-07-18|15/06/2024|0.83|0.6|385100000|330590000|23.510000228882|1|2024-04-24|15/03/2024|0.76|0.55|366900000|324900000|21.190000534058|1|2024-01-25|15/12/2023|0.27|0.43|535980000|293330000|19.200000762939|1|2023-11-02|15/09/2023|0.45|0.41|630200000|286940000|18.290000915527|1|2023-07-26|15/06/2023|0.37|0.44|506850000|301870000|18.510000228882|1|2023-04-20|15/03/2023|0.74|0.58|610500000|323160000|19.840000152588|1|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000|20.489999771118|1|2022-11-03|15/09/2022|0.61|0.58|561000000|325060000|22.170000076294|1|2022-07-28|15/06/2022|0.73|0.73|357400000|358180000|22.860000610352|1|2022-04-28|15/03/2022|1.27|1.27|505060000|505630000|33.810001373291|1|2022-02-08|15/12/2021|1.19|1.19|485630000|485570000|32.090000152588|1|2021-11-03|15/09/2021|0.7|0.7|354420000|355440000|26.190000534058|1|2021-08-04|15/06/2021|0.63|0.63|341830000|344550000|25.809999465942|1|2021-05-04|15/03/2021|2.04|2.04|728010000|728280000|29.639999389648|1|2021-02-11|15/12/2020|1.18|1.18|455930000|455820000|29.059999465942|1|2020-11-06|15/09/2020|0.81|0.81|362200000|362150000|21.940000534058|1
2025-04-06 11:11:05|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|SC|USD|Financials|Banking Services|United States|US80283M1018|5576||12.73B|12730000000|41.6|448289|0|-41.8|41.51-41.8|41.59|306111379|1.06|4.13|7.48B|7480000000|10.07|0.88|2.08|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||32|4|29|0.0147|-0.0665|0.0249|0.923|0.0098|-7.6766|0.8638|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1|2021-10-27|15/09/2021|2.49|2.02|1890000000|1970000000|41.709999084473|1|2021-07-28|15/06/2021|3.45|1.83|1940000000|1990000000|40.849998474121|1|2021-04-28|15/03/2021|2.42|1.44|2050000000|2050000000|32.490001678467|1|2021-02-03|15/12/2020|1.7|1.11|2060000000|2040000000|23.466508865356|1|2020-10-28|15/09/2020|1.58|0.5509|2030000000|1950000000|20.758834838867|1|2020-07-29|15/06/2020|-0.3|0.05|1980000000|1970000000|18.09083366394|1|2020-04-28|15/03/2020|-0.01|-0.13|2030000000|2000000000|13.359842300415|1|2020-01-29|15/12/2019|0.43|0.37|2010000000|2010000000|22.990434646606|1|2019-10-30|15/09/2019|0.67|0.67|1990000000|2000000000|25.129999160767|1|2019-07-24|15/06/2019|1.05|0.91|1950000000|1960000000|25.510000228882|1|2019-04-30|15/03/2019|0.7|0.68|1910000000|1930000000|21.780000686646|1|2019-01-30|15/12/2018|0.29|0.38|1880000000|1880000000|18.89999961853|1|2018-10-31|15/09/2018|0.64|0.58|1820000000|1750000000|17.670000076294|1|2018-07-25|15/06/2018|0.92|0.75|1700000000|1650000000|19.270000457764|1|2018-04-24|15/03/2018|0.67|0.41|1630000000|1630000000|15.579999923706|1|2018-01-31|15/12/2017|0.27|0.26|1620000000|1594000000|18.329999923706|1|2017-10-27|15/09/2017|0.55|0.35|1650000000|1643000000|15.270000457764|1|2017-07-28|15/06/2017|0.74|0.60|1670000000|1589000000|13.35000038147|1
2025-04-06 11:11:15|01019|16739|/equities/nektar-therapeutics|R1000VALUE|NKTR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6402681083|61|Nektar Therapeutics|102.71M|102710000|0.5519|2174912|-58.19|-1.928|0.5312-0.6|0.6005|186103588|0.65|-1.55|98.43M|98430000|-0.58|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.75|9|7|1|48|4|45|0.0095|-0.1131|0.2279|-0.346|0.8237|-9.3989|21.3573|2025-08-07|15/06/2025||-0.1629||16610000|0.55190002918243|1|2025-05-08|15/03/2025||-0.1646||16310000|0.55190002918243|1|2025-03-12|15/12/2024|0.03|-0.16|29200000|29810000|0.81919997930527|1|2024-11-07|15/09/2024|-0.18|-0.2|24120000|21650000|1.3899999856949|1|2024-08-08|15/06/2024|-0.25|-0.19|23500000|20630000|1.1799999475479|1|2024-05-09|15/03/2024|-0.19|-0.15|21600000|14490000|1.6399999856949|1|2024-03-04|15/12/2023|-0.22|-0.2|23900000|21690000|0.77999997138977|1|2023-11-07|15/09/2023|-0.19|-0.2|24100000|21260000|0.52979999780655|1|2023-08-08|15/06/2023|-0.27|-0.28|20500000|21790000|1.0199999809265|1|2023-05-09|15/03/2023|0.73|-0.24|21600000|20110000|0.76999998092651|1|2023-02-28|15/12/2022|-0.32|-0.32|22020000|22020000|1.3899999856949|1|2022-11-03|15/09/2022|-0.31|-0.31|23630000|23630000|3.6400001049042|1|2022-08-04|15/06/2022|-0.85|-0.85|21590000|21590000|4.4699997901917|1|2022-05-06|15/03/2022|-0.49|-0.49|24820000|24820000|4.4400000572205|1|2022-02-28|15/12/2021|-0.79|-0.79|25010000|25010000|9.9799995422363|1|2021-11-04|15/09/2021|-0.7|-0.7|24920000|24920000|17.020000457764|1|2021-08-05|15/06/2021|-0.69|-0.69|28330000|28330000|15.619999885559|1|2021-05-06|15/03/2021|-0.68|-0.68|23650000|23650000|18.680000305176|1|2021-02-25|15/12/2020|-0.65|-0.65|23460000|23460000|22.770000457764|1|2020-11-05|15/09/2020|-0.61|-0.61|30030000|30030000|16.969999313354|1
2025-04-06 11:11:27|01020|20918|/equities/copa-holdings-sa|R1000VALUE|CPA|USD|Industrials|Passenger Transportation Services|United States|PAP310761054|7625||3.59B|3590000000|87|320853|-14.49|-114|85.55-89.67|91.51|41293700|1.42|6.45|3.44B|3440000000|14.56|6.44|7.4|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|149.33|14|185|118|48|4|45|0.0114|0.1201|0.0026|0.1384|0.1363|11.0647|2.8711|2025-08-06|15/06/2025||3.42||870560000|87|1|2025-05-07|15/03/2025||3.94||890300000|87|1|2025-02-12|15/12/2024|3.99|3.91|877050000|884040000|89.5|1|2024-11-20|15/09/2024|3.5|3.51|854700000|861880000|107.25|1|2024-08-07|15/06/2024|2.88|2.82|819400000|838130000|84|1|2024-05-15|15/03/2024|4.19|3.36|893470000|869410000|107.41999816895|1|2024-02-07|15/12/2023|4.47|3.92|916900000|885180000|99.98999786377|1|2023-11-15|15/09/2023|4.39|3.68|867700000|869930000|91.440002441406|1|2023-08-09|15/06/2023|3.92|3.28|809200000|798960000|108.95999908447|1|2023-05-10|15/03/2023|3.99|3.07|867300000|828170000|94.809997558594|1|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000|95.440002441406|1|2022-11-16|15/09/2022|2.91|2.7|809400000|819010000|74.519996643066|1|2022-08-03|15/06/2022|0.32|0.32|693390000|693390000|67.040000915527|1|2022-05-11|15/03/2022|0.7|0.7|571580000|571580000|69.480003356934|1|2022-02-09|15/12/2021|1.98|1.98|575000000|575000000|88.01000213623|1|2021-11-17|15/09/2021|0.7|0.7|445000000|445000000|74.01000213623|1|2021-08-04|15/06/2021|-0.38|-0.38|304300000|304300000|70.190002441406|1|2021-05-05|15/03/2021|-2.23|-2.23|185680000|185680000|83.379997253418|1|2021-02-10|15/12/2020|-2|-2|158600000|158600000|78|1|2020-11-18|15/09/2020|-2.86|-2.86|32380000|32380000|73.529998779297|1
2025-04-06 11:11:39|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|GO|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US39874R1014|2000||1.33B|1330000000|13.7|2609156|-48.92|-27.65|13.4-14.22|13.89|97357942|0.32|29.69|4.37B|4370000000|0.4|||2025-05-13 00:00:00|2025-05-13|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|13.93|15|18|10|29|4|27|-0.0877|0.161|0.0111|0.1981|0.1142|37.1067|0.9237|2025-05-13|15/03/2025||0.0689||1120000000|13.699999809265|1|2025-02-25|15/12/2024|0.15|0.17|1100000000|1090000000|15.800000190735|1|2024-11-05|15/09/2024|0.28|0.2715|1110000000|1100000000|14.409999847412|1|2024-08-06|15/06/2024|0.25|0.2034|1130000000|1100000000|18.280000686646|1|2024-05-07|15/03/2024|0.09|0.18|1040000000|1020000000|25.809999465942|1|2024-02-27|15/12/2023|0.18|0.16|989820000|979280000|26|1|2023-11-07|15/09/2023|0.31|0.27|1000000000|1010000000|28.270000457764|1|2023-08-08|15/06/2023|0.32|0.26|1010000000|976040000|33.209999084473|1|2023-05-09|15/03/2023|0.27|0.23|965500000|949100000|30.180000305176|1|2023-02-28|15/12/2022|0.25|0.23|930800000|909620000|27.670000076294|1|2022-11-08|15/09/2022|0.27|0.25|918200000|878500000|32.849998474121|1|2022-08-09|15/06/2022|0.29|0.29|897660000|897660000|45.340000152588|1|2022-05-10|15/03/2022|0.22|0.22|831430000|831430000|32.25|1|2022-03-01|15/12/2021|0.2|0.2|782700000|782700000|27.809999465942|1|2021-11-09|15/09/2021|0.24|0.2225|768880000|780880000|22.930000305176|1|2021-08-10|15/06/2021|0.23|0.2379|775540000|775580000|31.60000038147|1|2021-05-11|15/03/2021|0.23|0.2235|752470000|757640000|41.259998321533|1|2021-03-02|15/12/2020|0.24|0.2303|806820000|787900000|35.909999847412|1|2020-11-10|15/09/2020|0.5|0.2335|764080000|759040000|41.209999084473|1|2020-08-10|15/06/2020|0.42|0.23|803430000|780560000|45.020000457764|1
2025-04-06 11:11:49|01022|21003|/equities/newmarket-corp|R1000VALUE|NEU|USD|Basic Materials|Chemicals|United States|US6515871076|2060||5.2B|5200000000|545.48|47526|-11.77|-624.91|540.64-554.07|557.71|9524789|0.5|11.38|2.79B|2790000000|48.22|11|2.02|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|||||47|4|45|-0.0044|0.0212|-0.0678|0.1364|20.0202|18.564|172.4916|2025-04-23|15/03/2025|||||545.47998046875|1|2025-02-03|15/12/2024|11.56||654600000||498.01998901367|1|2024-10-23|15/09/2024|13.79||724950||519.60998535156|1|2024-07-29|15/06/2024|11.63|11.63|710230|710230000|561.86999511719|1|2024-04-24|15/03/2024|11.23|11.23|696740|696740000|586.59997558594|1|2024-01-31|15/12/2023|8.38|8.38|643350|643350000|565.57000732422|1|2023-10-25|15/09/2023|11.6|11.6|667150000|667150000|444.20999145508|1|2023-07-26|15/06/2023|10.36|10.36|685130000|685130000|441.0299987793|1|2023-04-26|15/03/2023|10.09||702790000||365.20999145508|1|2023-01-31|15/12/2022|9.26||682560000||339.14999389648|1|2022-10-24|15/09/2022|6.32||696000000||309.67999267578|1|2022-08-02|15/06/2022|6.54|6.54|723640000|723640000|310.94000244141|1|2022-04-27|15/03/2022|5.75||662550000||314.63000488281|1|2022-02-02|15/12/2021|1.65||576570000||337.42999267578|1|2021-10-25|15/09/2021|4.8||622200000||374.95999145508|1|2021-07-28|15/06/2021|4.75||590700000||304.54000854492|1|2021-04-21|15/03/2021|6.38|6.38|566620000|566620000|384.45001220703|1|2021-02-03|15/12/2020|6.12|6.12|527780000|527780000|405.25|1|2020-10-28|15/09/2020|8.77|8.77|512870000|512870000|343.48999023438|1|2020-07-29|15/06/2020|2.05|2.05|410860000|410860000|417.2799987793|1
2025-04-06 11:11:57|01023|940842|/equities/sage-therapeutic|R1000VALUE|SAGE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US78667J1088|353||421.76M|421760000|6.86|1880301|-58.22|-17.05|6.77-7.31|7.37|61480947|0.94|-1.09|41.24M|41240000|-6.59|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|8.1|19|12|5|44|4|41|-0.0275|0.0466|0.0639|-0.0574|24.3548|-10.5798|515.7872|2025-08-05|15/06/2025||-0.9258||16490000|6.8600001335144|1|2025-05-06|15/03/2025||-0.9948||14140000|6.8600001335144|1|2025-02-11|15/12/2024|-1.56|-1.5|12810000|14080000|7.2600002288818|1|2024-10-29|15/09/2024|-1.53|-1.54|11870000|10800000|8.539999961853|1|2024-07-31|15/06/2024|-1.7|-1.64|8650000|8750000|10.800000190735|1|2024-04-25|15/03/2024|-1.8|-1.65|7900000|5110000|14|1|2024-02-14|15/12/2023|-0.55|-1.28|77970000|60010000|23.020000457764|1|2023-11-07|15/09/2023|-3.37|-2.68|2720000|4630000|20.610000610352|1|2023-08-07|15/06/2023|-2.68|-2.55|2470000|2920000|36.099998474121|1|2023-05-02|15/03/2023|-2.46|-2.5|3300000|2410000|48.639999389648|1|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000|45.110000610352|1|2022-11-08|15/09/2022|-2.31|-2.22|1740000|1680000|33.880001068115|1|2022-08-02|15/06/2022|-2.13|-2.13|1500000|1500000|34.450000762939|1|2022-05-03|15/03/2022|-2.07|-2.07|1580000|1580000|32.599998474121|1|2022-02-24|15/12/2021|-2.12|-2.12|1640000|1640000|32.610000610352|1|2021-11-02|15/09/2021|-2.21|-2.21|1440000|1440000|42.369998931885|1|2021-08-03|15/06/2021|-1.83|-1.83|1640000|1640000|43.369998931885|1|2021-05-04|15/03/2021|-1.64|-1.64|1580000|1580000|78.959999084473|1|2021-02-24|15/12/2020|18.19|18.19|1110000000|1110000000|80.23999786377|1|2020-11-05|15/09/2020|-2.03|-2.03|1640000|1640000|78.550003051758|1
2025-04-06 11:12:04|01024|1172260|/equities/paysafe|R1000VALUE|PSFE|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|BMG6964L2062|3300||848.02M|848020000|14.16|380350|-11.67|-26.25|13.16-14.55|14.96|59888304|1.88|49.72|1.7B|1700000000|0.36|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.17|7|26|14|21|4|19|-0.0555|-0.3917|0.0096|1.6054|0.0079|123.9589|1.7505|2025-05-07|15/03/2025||0.4658||404320000|14.159999847412|1|2025-03-04|15/12/2024|0.48|0.72|420100000|437420000|19.219999313354|1|2024-11-13|15/09/2024|0.51|0.61|427100000|423150000|25.469999313354|1|2024-08-13|15/06/2024|0.59|0.6|439900000|424270000|19.360000610352|1|2024-05-13|15/03/2024|0.57|0.5533|417740000|408200000|15.180000305176|1|2024-03-07|15/12/2023|0.66|0.66|414540000|414540000|14.229999542236|1|2023-11-14|15/09/2023|0.57|0.57|396410000|396410000|10.699999809265|1|2023-08-15|15/06/2023|0.56|0.4904|402340000|398120000|11.819999694824|1|2023-05-16|15/03/2023|0.54|-0.05|387800000|377540000|14.489999771118|1|2023-03-09|15/12/2022|0.54|0.10|383600000|376110000|20.299999237061|1|2022-11-10|15/09/2022|0.04|0.04|365990000|356630000|14.159999847412|1|2022-08-10|15/06/2022|0.05|0.0277|378910000|375480000|26.040000915527|1|2022-05-11|15/03/2022|0.02|0.022|367670000|360210000|27.360000610352|1|2022-03-02|15/12/2021|0.135|0.0256|371660000|357350000|34.680000305176|1|2021-11-15|15/09/2020|-0.3||355500000||54|1|2021-11-11|15/09/2021|-0.1941|0.065|353590000|370590000|87.23999786377|1|2021-08-16|15/06/2021|0.01|0.01|384340000|378490000|122.40000152588|1|2021-08-16|15/06/2020|-0.13||341000000||122.40000152588|1|2021-05-11|15/03/2021|-0.07|-0.0475|377400000|377240000|162.83999633789|1|2021-05-11|15/03/2020|-0.41||359700000||162.83999633789|1
2025-04-06 11:12:22|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|DRVN|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US26210V1026|10700|Driven Brands Holdings Inc|2.64B|2640000000|16.1|678586|8.05|-18.01|15.49-16.47|16.45|163836640|1.16|-9.64|2.34B|2340000000|-1.79|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|20.08|13|25|16|24|4|21|-0.1657|0.0599|-0.0031|6590.6094|0.1168|69.3852|2.6467|2025-07-23|15/06/2025||0.3614||553460000|16.10000038147|1|2025-04-23|15/03/2025||0.2362||500760000|16.10000038147|1|2025-02-25|15/12/2024|0.3|0.18|564120000|572170000|15.319999694824|1|2024-10-31|15/09/2024|0.26|0.22|591680000|598490000|14.189999580383|1|2024-08-01|15/06/2024|0.35|0.35|611570000|611570000|13.439999580383|1|2024-05-02|15/03/2024|0.23|0.2|572230000|584600000|14.659999847412|1|2024-02-22|15/12/2023|0.19|0.19|553670000|572080000|14.560000419617|1|2023-11-01|15/09/2023|0.2|0.18|581000000|569490000|11.380000114441|1|2023-08-02|15/06/2023|0.29|0.31|606900000|587720000|25.829999923706|1|2023-05-03|15/03/2023|0.25|0.23|562500000|558910000|30.280000686646|1|2023-02-22|15/12/2022|0.25|0.25|539700000|548470000|27.969999313354|1|2022-10-26|15/09/2022|0.32|0.32|516600000|516600000|32.270000457764|1|2022-07-27|15/06/2022|0.35|0.35|508620000|508620000|29.139999389648|1|2022-04-27|15/03/2022|0.28|0.28|468320000|468320000|26.040000915527|1|2022-02-16|15/12/2021|0.18|0.18|391890000|391890000|30.120000839233|1|2021-10-27|15/09/2021|0.26|0.26|371150000|371150000|31.170000076294|1|2021-08-09|15/06/2020|0.02||167800000||28.870000839233|1|2021-07-28|15/06/2021|0.25|0.25|374830000|374830000|30.729999542236|1|2021-04-28|15/03/2021|0.19|0.19|329410000|329340000|27.489999771118|1|2021-03-10|15/12/2020|0.01|0.01|288500000|288500000|28.930000305176|1
2025-04-06 11:12:36|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|REYN|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US76171L1061|6400|Reynolds Consumer Products Inc|5.03B|5030000000|23.93|690044|-14.96|-32.65|23.78-24.42|24.14|210171173|0.5|14.26|3.7B|3700000000|1.68|0.92|3.84|2025-05-07 00:00:00|2025-05-07|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|29.22|9|35|23|28|4|25|-0.17|0.0096|0.0052|0.2685|0.0123|24.4516|1.7588|2025-08-06|15/06/2025||0.4162||915330000|23.930000305176|1|2025-05-07|15/03/2025||0.2328||821650000|23.930000305176|1|2025-02-05|15/12/2024|0.58|0.58|1020000000|970920000|27.809999465942|1|2024-10-30|15/09/2024|0.41|0.42|910000000|902880000|29.520000457764|1|2024-08-07|15/06/2024|0.46|0.43|930000000|890710000|28.569999694824|1|2024-05-08|15/03/2024|0.23|0.22|833000000|813810000|28.409999847412|1|2024-02-07|15/12/2023|0.65|0.62|1010000000|1010000000|27.819999694824|1|2023-11-08|15/09/2023|0.37|0.37|935000000|932340000|25.709999084473|1|2023-08-09|15/06/2023|0.32|0.28|940000000|937420000|27.790000915527|1|2023-05-10|15/03/2023|0.08|0.08|874000000|848030000|27.370000839233|1|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000|28.940000534058|1|2022-11-08|15/09/2022|0.24|0.24|938000000|967000000|31.360000610352|1|2022-08-09|15/06/2022|0.26|0.26|917000000|917000000|29.629999160767|1|2022-05-10|15/03/2022|0.26|0.26|845000000|845000000|29|1|2022-02-09|15/12/2021|0.51|0.51|1020000000|1020000000|28.030000686646|1|2021-11-04|15/09/2021|0.33|0.33|905000000|905000000|28.35000038147|1|2021-08-02|15/06/2021|0.39|0.39|873000000|873000000|28.450000762939|1|2021-05-05|15/03/2021|0.36|0.36|757000000|757000000|30.520000457764|1|2021-02-09|15/12/2020|0.57|0.57|888000000|888000000|30.14999961853|1|2020-11-11|15/09/2020|0.56|0.56|823000000|823000000|29|1
2025-04-06 11:12:44|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|GTES|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|GB00BD9G2S12|14100||4.03B|4030000000.0000005|15.79|2783190|-8.57|-23.85|15.11-16.24|16.88|255413513|1.37|30.5|3.41B|3410000000|0.75|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|25.27|11|27|22|33|4|30|0.0026|0.0732|-0.0007|0.3696|0.0066|16.8453|1.131|2025-08-01|15/06/2025||0.3788||872280000|15.789999961853|1|2025-04-30|15/03/2025||0.3309||822930000|15.789999961853|1|2025-02-06|15/12/2024|0.36|0.33|829400000|832190000|20.770000457764|1|2024-10-30|15/09/2024|0.33|0.31|830700000|832810000|18.260000228882|1|2024-07-31|15/06/2024|0.36|0.36|885500000|894200000|17.729999542236|1|2024-05-01|15/03/2024|0.31|0.31|862600000|869430000|17.620000839233|1|2024-02-08|15/12/2023|0.39|0.28|863300000|862590000|13.260000228882|1|2023-11-03|15/09/2023|0.35|0.31|872900000|878080000|11.130000114441|1|2023-08-04|15/06/2023|0.36|0.33|936300000|934070000|13.359999656677|1|2023-05-04|15/03/2023|0.25|0.26|897700000|905110000|13.579999923706|1|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000|13.130000114441|1|2022-11-04|15/09/2022|0.31|0.31|860700000|860700000|10.939999580383|1|2022-08-05|15/06/2022|0.32|0.32|906800000|906800000|12.390000343323|1|2022-05-04|15/03/2022|0.26|0.26|893400000|893400000|13.090000152588|1|2022-02-07|15/12/2021|0.31|0.31|815600000|815600000|15.340000152588|1|2021-11-08|15/09/2021|0.31|0.31|862400000|862400000|18.170000076294|1|2021-08-09|15/06/2021|0.42|0.42|915100000|915100000|18.620000839233|1|2021-05-10|15/03/2021|0.33|0.33|881300000|881300000|17.569999694824|1|2021-02-08|15/12/2020|0.2|0.2|794200000|794200000|15.369999885559|1|2020-11-03|15/09/2020|0.26|0.26|712200000|712200000|11.800000190735|1
2025-04-06 11:12:55|01028|21032|/equities/lennar-corp-b|R1000VALUE|LENb|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US5260573028|13265|Lennar Corp B|29.11B|29110000000|105.38|76874|-29.83|-177|99.34-109.06|102.4|263794179|1.53|8.07|35.76B|35760000000|13.77|2|1.9|2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137.27|20|200|110|47|4|45|0.0088|0.1616|0.0746|0.1258|0.0925|9.346|0.8242|2025-06-24|15/05/2025||2||8240000000|105.37999725342|1|2025-03-20|15/02/2025|1.96|1.76|7630000000|7410000000|114.33000183105|1|2024-12-18|15/11/2024|3.9|4.2|9950000000|10050000000|145.44000244141|1|2024-09-19|15/08/2024|4.26|3.65|9420000000|9130000000|172.58999633789|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8470000000|142.58999633789|1|2024-03-13|15/02/2024|2.57|2.57|7310000000|7310000000|150.07000732422|1|2023-12-14|15/11/2023|4.82|4.82|10970000000|10970000000|132.52000427246|1|2023-09-14|15/08/2023|3.87|3.87|8730000000|8730000000|104.13999938965|1|2023-06-14|15/05/2023|3.01|3.01|8050000000|8050000000|101.44000244141|1|2023-03-14|15/02/2023|2.06|2.06|6490000000|6490000000|82.669998168945|1|2022-12-14|15/11/2022|4.55|4.55|10170000000|10170000000|74|1|2022-09-21|15/08/2022|5.03|5.03|8930000000|8930000000|60.110000610352|1|2022-06-21|15/05/2022|4.49|4.49|8360000000|8360000000|53.790000915527|1|2022-03-16|15/02/2022|1.69|1.69|6200000000|6200000000|72.110000610352|1|2021-12-15|15/11/2021|3.91|3.91|8430000000|8430000000|90.430000305176|1|2021-09-20|15/08/2021|4.52|3.26|6940000000|7220000000|84.230003356934|1|2021-06-16|15/05/2021|2.65|2.38|6430000000|6100000000|74.220001220703|1|2021-03-16|15/02/2021|3.2|1.71|5330000000|5130000000|73.029998779297|1|2020-12-16|15/11/2020|2.82|2.36|6830000000|6530000000|59.189998626709|1|2020-09-14|15/08/2020|2.12|1.55|5870000000|5330000000|61.900001525879|1
2025-04-06 11:13:07|01029|32367|/equities/adt-corp|R1000VALUE|ADT|USD|Technology|Communications \u0026 Networking|United States|US00090Q1031|12800|ADT Inc|6.94B|6940000000|7.98|12884106|24.11|-8.39|7.8-8.13|8.08|869818755|1.6|11.61|4.9B|4900000000|0.69|0.22|2.76|2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|9.1|5|9.5|9|44|4|40|-0.2894|0.1149|-0.0014|-0.569|0.0078|1.9188|1.6775|2025-07-31|15/06/2025||0.2||1260000000|7.9800000190735|1|2025-04-30|15/03/2025||0.1925||1250000000|7.9800000190735|1|2025-02-27|15/12/2024|0.2|0.1992|1260000000|1230000000|7.5300002098083|1|2024-10-24|15/09/2024|0.2|0.15|1200000000|1220000000|6.9200000762939|1|2024-08-01|15/06/2024|0.17|0.17|1210000000|1210000000|7.7800002098083|1|2024-04-25|15/03/2024|0.16|0.15|1200000000|1290000000|6.3800001144409|1|2024-02-28|15/12/2023|0.09|0.05|1220000000|1270000000|6.5300002098083|1|2023-11-02|15/09/2023|0.08|0.08|1240000000|1240000000|5.5799999237061|1|2023-08-08|15/06/2023|0.16|0.06|1590000000|1660000000|6.1599998474121|1|2023-05-02|15/03/2023|0.12|0.08|1600000000|1690000000|6.6599998474121|1|2023-02-28|15/12/2022|0.1|0.21|1650000000|1620000000|7.8600001335144|1|2022-11-03|15/09/2022|0.1|0.08|1600000000|1595000000|8.25|1|2022-08-04|15/06/2022|0.1703|0.17|1600000000|1600000000|7.3099999427795|1|2022-05-05|15/03/2022|-0.01|-0.01|1550000000|1550000000|7.25|1|2022-03-01|15/12/2021|-0.03|-0.03|1380000000|1380000000|7.3099999427795|1|2021-11-09|15/09/2021|-0.07|-0.07|1320000000|1320000000|9|1|2021-08-04|15/06/2021|0.179|0.18|1300000000|1300000000|10.630000114441|1|2021-05-05|15/03/2021|0.0409|0.04|1310000000|1310000000|9.2299995422363|1|2021-02-25|15/12/2020|0.2963|0.3|1320000000|1320000000|10.25|1|2020-11-05|15/09/2020|0.11|0.11|1300000000|1300000000|6.9099998474121|1
2025-04-06 11:13:16|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|FWONA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5312297717|0|Liberty Media Formula One Corp A|19.87B|19870000000|72.69|114646|19.48|-95.33|71.75-76.53|78.03|249259511|0.88|-667|3.65B|3650000000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|105.98|12|125|80|42|4|41|0.001|-0.3552|21.0875|-0.3304|0.8255|21.4398|7.9256|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.184135437012|1|2023-05-05|15/03/2023|-0.4613|-0.4794|381000000|392840000|60.696758270264|1|2023-03-01|15/12/2022|1.54|1.54|754000000|741350000|58.279632568359|1|2022-11-04|15/09/2022|0.44|0.393|715000000|746180000|47.038070678711|1|2022-08-05|15/06/2022|0.46|0.2589|744000000|688900000|58.030246734619|1|2022-05-06|15/03/2022|-0.15|-0.1502|360000000|263110000|53.790679931641|1|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000|55.120887756348|1|2021-11-04|15/09/2021|-0.2135|-0.1949|668000000|583880000|49.822090148926|1|2021-08-06|15/06/2021|0.24|0.2652|501000000|501800000|39.721855163574|1|2021-05-07|15/03/2021|-0.2|-0.1486|180000000|129800000|40.259998321533|1|2021-02-26|15/12/2020|0.18|-0.0242|485000000|600430000|38.959999084473|1|2020-11-05|15/09/2020|-0.4|-0.3866|597000000|671000000|35.720001220703|1|2020-08-10|15/06/2020|-0.86|-0.81|24000000|24250000|34.590000152588|1|2020-05-07|15/03/2020|-1.48|-1.47|39000000|96550000|29.60000038147|1|2020-02-26|15/12/2019|-0.55|-0.55|523000000|520790000|40.5|1|2019-11-11|15/09/2019|0.18|0.17|633000000|625490000|37.939998626709|1|2019-08-08|15/06/2019|-0.33|-0.32|620000000|624320000|37.659999847412|1|2019-05-09|15/03/2019|-0.64|-0.64|246000000|221730000|36.880001068115|1|2019-02-28|15/12/2018|-0.8|-0.41|481000000|495740000|30.60000038147|1
2025-04-06 11:13:27|01031|1006167|/equities/schneider-national-inc|R1000VALUE|SNDR|USD|Industrials|Freight \u0026 Logistics Services|United States|US80689H1023|19400||3.8B|3800000000|21.66|845560|-4.16|-33.9|20.8-21.99|21.88|175487680|0.88|40.39|5.29B|5290000000|0.67|0.38|1.75|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.41|17|40|24|35|4|32|0.0104|-0.0208|-0.0047|0.0522|0.0089|20.8481|0.8291|2025-07-24|15/06/2025||0.2418||1460000000|21.659999847412|1|2025-05-01|15/03/2025||0.1591||1420000000|21.659999847412|1|2025-01-30|15/12/2024|0.2|0.2|1340000000|1350000000|29.780000686646|1|2024-11-06|15/09/2024|0.18|0.23|1320000000|1330000000|29.079999923706|1|2024-08-01|15/06/2024|0.21|0.18|1300000000|1350000000|26.909999847412|1|2024-05-02|15/03/2024|0.11|0.13|1320000000|1370000000|21.079999923706|1|2024-02-01|15/12/2023|0.16|0.21|1400000000|1350000000|24.520000457764|1|2023-11-02|15/09/2023|0.2|0.37|1400000000|1380000000|25.360000610352|1|2023-08-03|15/06/2023|0.45|0.44|1350000000|1430000000|30.819999694824|1|2023-04-27|15/03/2023|0.55|0.45|1430000000|1490000000|25.559999465942|1|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000|27.409999847412|1|2022-10-27|15/09/2022|0.7|0.68|1680000000|1730000000|22.059999465942|1|2022-07-28|15/06/2022|0.72|0.72|1750000000|1750000000|24.10000038147|1|2022-04-28|15/03/2022|0.57|0.57|1620000000|1620000000|22.85000038147|1|2022-02-03|15/12/2021|0.76|0.76|1570000000|1570000000|26.239999771118|1|2021-10-28|15/09/2021|0.62|0.62|1440000000|1440000000|24.64999961853|1|2021-07-29|15/06/2021|0.6|0.6|1360000000|1360000000|21.14999961853|1|2021-04-29|15/03/2021|0.31|0.31|1230000000|1230000000|23.729999542236|1|2021-02-03|15/12/2020|0.44|0.44|1270000000|1270000000|21.809999465942|1|2020-10-29|15/09/2020|0.31|0.31|1140000000|1140000000|20.905042648315|1
2025-04-06 11:13:40|01032|20700|/equities/mercury-general-corp|R1000VALUE|MCY|USD|Financials|Insurance|United States|US5894001008|4200||2.78B|2780000000|50.26|819097|-1.08|-80.72|49.91-53.77|55.03|55388627|0.87|6.48|5.48B|5480000000|8.45|1.27|2.53|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|80|1|80|80|48|4|45|0.0052|-0.2143|0.0164|0.0813|0.0171|19.5911|0.7742|2025-08-05|15/06/2025||1.1||1430000000|50.259998321533|1|2025-05-06|15/03/2025||-4||1380000000|50.259998321533|1|2025-02-11|15/12/2024|2.78|1.77|1350000000|1270000000|50.680000305176|1|2024-10-29|15/09/2024|2.54|1.7|1420000000|1400000000|67.839996337891|1|2024-07-30|15/06/2024|1.09|0.8|1300000000|1370000000|58.5|1|2024-04-30|15/03/2024|0.78|0.15|1170000000|1150000000|53.099998474121|1|2024-02-13|15/12/2023|1.15|-0.05|1370000000|1050000000|40.349998474121|1|2023-10-31|15/09/2023|1.14|0.15|1210000000|1130000000|30.340000152588|1|2023-08-01|15/06/2023|-0.47|-0.41|1030000000|1010000000|32.180000305176|1|2023-05-02|15/03/2023|-1.52|-1.08|1110000000|1060000000|30.370000839233|1|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000|36.680000305176|1|2022-11-01|15/09/2022|0.28|-0.3|1030000000|1050000000|29|1|2022-08-02|15/06/2022|-0.35|-0.35|1020000000|1020000000|41.020000457764|1|2022-05-03|15/03/2022|-0.77|-0.77|1010000000|1010000000|50.930000305176|1|2022-02-15|15/12/2021|-0.23|-0.23|932680000|932680000|52.409999847412|1|2021-11-02|15/09/2021|0.64|0.64|1010000000|1010000000|55.369998931885|1|2021-08-03|15/06/2021|1.13|1.13|957340000|957340000|60.669998168945|1|2021-05-04|15/03/2021|1.34|1.34|950380000|950380000|63.590000152588|1|2021-02-16|15/12/2020|1.38|1.38|895530000|895530000|55.970001220703|1|2020-11-03|15/09/2020|1.23|1.23|942890000|942890000|41.200000762939|1
2025-04-06 11:13:49|01033|20805|/equities/cna-financial-corp|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0117|0.0303|-0.0874|-0.3682|0.0309|7.6198|0|2025-08-04|15/06/2025||1.21||2760000000|46.919998168945|1|2025-05-05|15/03/2025||1.29||2680000000|46.919998168945|1|2025-02-10|15/12/2024|1.22|1.13|2570000000|3630000000|47.018527984619|1|2024-11-04|15/09/2024|1.08|1.13|2480000000|3570000000|45.579479217529|1|2024-07-29|15/06/2024|1.19|1.19|3520000000|3560000000|46.538845062256|1|2024-05-06|15/03/2024|1.3|1.4|4770000000|3480000000|42.595851898193|1|2024-02-05|15/12/2023|1.33|1.08|2370000000|3430000000|39.79797744751|1|2023-10-30|15/09/2023|1.06|0.99|1170000000|3340000000|36.316112518311|1|2023-07-31|15/06/2023|1.13|1.15|2230000000|3260000000|36.692779541016|1|2023-05-01|15/03/2023|1.19|1.19|2130000000|2740000000|35.746520996094|1|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000|37.300483703613|1|2022-10-31|15/09/2022|0.78|0.68|2630000000|2620000000|39.2717628479|1|2022-08-01|15/06/2022|0.9|0.9|2990000000|2990000000|39.532703399658|1|2022-05-02|15/03/2022|1.16|1.16|2480000000|2480000000|47.439998626709|1|2022-02-07|15/12/2021|0.97|0.97|2120000000|2120000000|46.869998931885|1|2021-11-01|15/09/2021|0.87|0.6036|2060000000|2060000000|44.860000610352|1|2021-08-02|15/06/2021|1.25|1.12|2040000000|2040000000|44.009998321533|1|2021-05-03|15/03/2021|0.96|0.8845|1960000000|2040000000|46.930000305176|1|2021-02-08|15/12/2020|1.23|0.9926|1980000000|1980000000|40.080001831055|1|2020-11-02|15/09/2020|0.71|0.5967|1950000000|1950000000|29.290000915527|1
2025-04-06 11:14:00|01034|1177768|/equities/sylvamo|R1000VALUE|SLVM|USD|Basic Materials|Paper \u0026 Forest Products|United States|US8713321029|6500|Sylvamo Corp|2.4B|2400000000|59.27|384358|-1.64|-98.02|57.11-59.92|62.42|40546877|0.98|9.69|3.77B|3770000000|7.35|1.8|3.04|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|86.33|3|93|80|18|4|16|-0.0365|0.1139|0.0025|0.0324|-0.0476|7.0944|0.5263|2025-05-08|15/03/2025||1.03||831930000|59.270000457764|1|2025-02-12|15/12/2024|1.96|1.8|970000000|965410000|76.120002746582|1|2024-11-12|15/09/2024|2.44|2.18|965000000|960470000|95.440002441406|1|2024-08-09|15/06/2024|1.98|1.58|933000000|937560000|67.580001831055|1|2024-05-10|15/03/2024|1.07|1.02|905000000|851030000|66.26000213623|1|2024-02-15|15/12/2023|1.16|0.84|964000000|899000000|45.520000457764|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1|2023-08-09|15/06/2023|1.14|1.09|919000000|950840000|48.049709320068|1|2023-05-09|15/03/2023|2.51|2.44|959000000|1060000000|45.507186889648|1|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000|47.195579528809|1|2022-11-10|15/09/2022|2.51|1.73|968000000|898000000|42.428352355957|1|2022-08-11|15/06/2022|2.02|2.02|912000000|912000000|41.355724334717|1|2022-05-11|15/03/2022|1.97|1.97|977000000|977000000|38.674156188965|1|2022-02-11|15/12/2021|1.71|1.71|972000000|972000000|35.020000457764|1|2021-11-12|15/09/2020|1.15||738000000||30|1|2021-11-10|15/09/2021|2.27|2.27|908000000|908000000|28.790000915527|1|2021-08-23|15/06/2021|4||1620000000||||2021-08-23|15/12/2020|3.84||3010000000|||||
2025-04-06 11:14:09|01035|1169492|/equities/signify-health|R1000VALUE|SGFY|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US82671G1004|2150||7.21B|7210000000|30.49|2480048|0|-30.5|30.48-30.5|30.47|236511212|0.372|70.26|805.50M|805500000|-3.27|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||13|4|11|-0.1842|-9.4043|-0.0153|1.5743|0.0659|36.8655|8.0509|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1|2022-11-08|15/09/2022|-0.67|0.143|139800000|237920000|29.10000038147|1|2022-08-03|15/06/2022|-2.1|0.1374|246200000|247110000|18.309999465942|1|2022-05-04|15/03/2022|-0.06|0.0491|216500000|212690000|14.10000038147|1|2022-03-02|15/12/2021|0.13|0.0405|181400000|173210000|14.479999542236|1|2021-11-09|15/09/2021|0.12|0.0282|199200000|184360000|16.530000686646|1|2021-08-10|15/06/2021|0.03|0.0278|212800000|188290000|28.120000839233|1|2021-05-11|15/03/2021|-0.1453|-0.0926|180000000|180000000|25.059999465942|1|2021-03-24|15/12/2020|0.0591|0.0535|193500000|188940000|25.409999847412|1|2021-02-03|15/09/2020|-0.06||154700000||||2021-02-03|15/06/2020|0.03||130700000||||2020-12-30|15/12/2019|-0.04||133300000||||||||||
2025-04-06 11:14:16|01036|1171379|/equities/hayward-holdings|R1000VALUE|HAYW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4212981009|1934||2.63B|2630000000|12.2|1880481|-15.8|-16.87|11.54-12.37|12.43|215906251|1.17|26.83|1.05B|1050000000|0.55|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.19|10|18|14|21|4|18|0.0137|0.0651|0.0149|0.1342|0.0566|21.7317|3.4039|2025-08-05|15/06/2025||0.23||296900000|12.199999809265|1|2025-05-01|15/03/2025||0.0838||215580000|12.199999809265|1|2025-02-27|15/12/2024|0.27|0.23|327100000|300420000|14.380000114441|1|2024-10-29|15/09/2024|0.11|0.1|227600000|222880000|14.800000190735|1|2024-07-30|15/06/2024|0.21|0.2|284400000|284180000|13.489999771118|1|2024-05-02|15/03/2024|0.08|0.07|212600000|209170000|13.520000457764|1|2024-02-29|15/12/2023|0.2|0.2|278470000|278470000|13.090000152588|1|2023-10-31|15/09/2023|0.09|0.08|220300000|210500000|11.5|1|2023-08-02|15/06/2023|0.19|0.16|283500000|268800000|13.439999580383|1|2023-05-04|15/03/2023|0.07|0.05|210100000|206150000|12.369999885559|1|2023-02-28|15/12/2022|0.11|0.12|259000000|261520000|12.689999580383|1|2022-11-01|15/09/2022|0.14|0.14|245270000|245270000|9.25|1|2022-07-28|15/06/2022|0.3547|0.35|399440000|399440000|13.710000038147|1|2022-04-28|15/03/2022|0.35|0.35|410460000|410460000|15.5|1|2022-03-02|15/12/2021|0.2756|0.28|352390000|352390000|17.60000038147|1|2021-10-27|15/09/2021|0.21|0.21|350620000|350620000|24.5|1|2021-10-27|15/09/2020|0.07||224500000||24.5|1|2021-08-02|15/06/2020|0.08||220000000||24.090000152588|1|2021-05-18|15/03/2020|-0.05||170200000||24.139999389648|1|2021-05-05|15/03/2021|0.27|0.27|334400000|334230000|19.389999389648|1
2025-04-06 11:14:24|01037|17336|/equities/tfs-financial-corp|R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0025|0.101|0.1604|0.0355|0.0035|56.9962|0|2025-07-24|15/06/2025||0.07||77850000|11.699999809265|1|2025-04-30|15/03/2025||0.065||75800000|11.699999809265|1|2025-01-30|15/12/2024|0.08|0.06|74830000|74580000|12.75|1|2024-10-30|15/09/2024|0.06|0.06|75140000|72750000|12.939999580383|1|2024-07-30|15/06/2024|0.07|0.07|75520000|76420000|13.75|1|2024-04-30|15/03/2024|0.07|0.06|77100000|72280000|12.180000305176|1|2024-01-30|15/12/2023|0.07|0.06|75410000|73640000|14.069999694824|1|2023-10-26|15/09/2023|0.07|0.05|75460000|72520000|11.109999656677|1|2023-07-27|15/06/2023|0.06|0.04|74620000|69920000|13.930000305176|1|2023-04-28|15/03/2023|0.06|0.06|74600000|74600000|12.229999542236|1|2023-01-26|15/12/2022|0.08|0.08|80310000|80310000|14.680000305176|1|2022-10-27|15/09/2022|0.09|0.09|79890000|79890000|13.14999961853|1|2022-07-28|15/06/2022|0.06|0.06|76980000|76980000|14.229999542236|1|2022-04-28|15/03/2022|0.06|0.06|68330000|68330000|15.060000419617|1|2022-01-28|15/12/2021|0.06|0.06|66000000|66000000|17.129999160767|1|2021-10-28|15/09/2021|0.06|0.06|66080000|66080000|19.229999542236|1|2021-07-29|15/06/2021|0.06|0.06|66530000|66530000|19.610000610352|1|2021-04-29|15/03/2021|0.08|0.08|74120000|74120000|20.010000228882|1|2021-01-28|15/12/2020|0.09|0.09|80200000|80200000|18.190000534058|1|2020-10-29|15/09/2020|0.05|0.05|67220000|67220000|15.729999542236|1
2025-04-06 11:14:33|01038|24426|/equities/seaboard-corp|R1000VALUE|SEB|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8115431079|14000||2.52B|2520000000|2596.7|2299|-18.29|-3412|2574-2699.9|2715.4|971055|0.36|32.17|9.1B|9100000000|90.62|9|0.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|29|-0.0014|0|0|-1.5046|0.021|5.4573|0.4941|2025-02-18|15/12/2024|||||2927|1|2024-10-29|15/09/2024|||||2948.1499023438|1|2024-07-30|15/06/2024|||||3182.2299804688|1|2024-04-30|15/03/2024|22.66||2190000000||3295.4899902344|1|2024-02-13|15/12/2023|64.67||2280000000||3549.2600097656|1|2023-10-30|15/09/2023|108.55||2390000000||3525|1|2023-08-01|15/06/2023|||||3605|1|2023-05-03|15/03/2023|-13.78||2500000000||3985.5500488281|1|2023-02-14|15/12/2022|192.11||2670000000||3850|1|2022-11-01|15/09/2022|125.78||2900000000||3746.3798828125|1|2022-08-02|15/06/2022|93.04||2970000000||4040.5300292969|1|2022-05-03|15/03/2022|88.73||2710000000||4080|1|2022-02-15|15/12/2021|104.24||2460000000||3796.1499023438|1|2021-11-02|15/09/2021|80.98||2280000000||4000.8200683594|1|2021-08-03|15/06/2021|151.62||2430000000||4035|1|2021-05-04|15/03/2021|154.21||2060000000||3693.8999023438|1|2021-02-16|15/12/2020|228.3||1990000000||3165.1999511719|1|2020-10-27|15/09/2020|126.64||1650000000||3393|1|2020-07-28|15/06/2020|-22.4||1810000000||2796|1|2020-04-27|15/03/2020|-88.5||1680000000||2950|1
2025-04-06 11:14:40|01039|1179477|/equities/loyalty-ventures|R1000VALUE|LYLTQ|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US54911Q1076|1400||271.98K|271980|0.01|185088|0|-0.01|0.01-0.02|0.01|24725000|||727.71M|727710000|-20.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||12|4|9|-0.2217|-17.86|0.0094|-50.0419|-0.069|15.1989|0.57|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1|2023-04-27|15/03/2023||0.04||151190000|0.00999999977648|1|2023-02-02|15/12/2022||0.01||175520000|1.9199999570847|1|2022-11-08|15/09/2022|-0.01|0.0833|162370000|162710000|1.4500000476837|1|2022-08-11|15/06/2022|-17.95|0.1467|171800000|153950000|2.9500000476837|1|2022-04-28|15/03/2022|0.04|0.3|154950000|173560000|14.220000267029|1|2022-02-03|15/12/2021|0.35|0.28|238590000|225280000|27.209999084473|1|2021-12-01|15/09/2021|0.99|0.91|169300000|169300000|28.700000762939|1|2021-10-14|15/03/2021|0.77|0.78|176600000|176550000|||2021-10-14|15/06/2021|0.59|0.59|150900000|150910000|||2021-10-14|15/12/2020|3.05||764800000|||||||||||
2025-04-06 11:14:50|01040|1175864|/equities/nable|R1000VALUE|NABL|USD|Technology|Software \u0026 IT Services|United States|US62878D1000|1769||1.28B|1280000000|6.79|1069993|-47.04|-15.49|6.66-6.97|7.1|188950626|0.41|45.94|466.15M|466150000|0.17|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.3|6|10|8.5|21|4|18|-0.1106|0.2772|0.0123|0.4034|0.0203|8.0994|6.2233|2025-08-07|15/06/2025||0.085||122790000|6.789999961853|1|2025-05-08|15/03/2025||0.0667||115750000|6.789999961853|1|2025-03-03|15/12/2024|0.1|0.08|116500000|113710000|10.029999732971|1|2024-11-07|15/09/2024|0.13|0.1|116400000|114800000|12.720000267029|1|2024-08-08|15/06/2024|0.14|0.104|119600000|116830000|13.239999771118|1|2024-05-09|15/03/2024|0.11|0.09|113700000|111430000|12.670000076294|1|2024-02-22|15/12/2023|0.11|0.08|108400000|106830000|12.810000419617|1|2023-11-13|15/09/2023|0.09|0.08|107600000|106860000|13.699999809265|1|2023-08-10|15/06/2023|0.09|0.07|106100000|102840000|13.390000343323|1|2023-05-10|15/03/2023|0.08|0.07|99800000|94990000|12.689999580383|1|2023-02-23|15/12/2022|0.1|0.1|95760000|95760000|10.260000228882|1|2022-11-10|15/09/2022|0.23|0.08|93500000|95980000|9.6899995803833|1|2022-08-11|15/06/2022|0.09|0.09|91630000|91630000|10.319999694824|1|2022-05-12|15/03/2022|0.09|0.09|90860000|90860000|8.5|1|2022-02-24|15/12/2021|0.07|0.07|89500000|89500000|10.770000457764|1|2021-11-09|15/09/2021|0.1|0.09|88400000|86800000|14|1|2021-08-12|15/06/2021|0.09|0.08|85340000|84810000|13.729999542236|1|2021-08-12|15/06/2020|0.02||73420000||13.729999542236|1|2021-06-15|15/12/2020|-0.06||79880000||||2021-06-15|15/09/2020|-0.01||76300000|||
2025-04-06 11:14:58|01041|1166976|/equities/datto-holding-corp|R1000VALUE|MSP|USD|Technology|Software \u0026 IT Services|United States|US23821D1000|2089||5.82B|5820000000|35.18|1341520|0|-35.24|34.9-35.24|34.99|165479585|-0.194|130.32|644.53M|644530000|0.271|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||14|4|11|-0.3697|0.1457|0.0116|1.418|0.0307|102.1491|8.0536|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1|2022-05-09|15/03/2022|0.14|0.1283|170780000|168440000|34.380001068115|1|2022-02-23|15/12/2021|0.14|0.1337|164250000|162460000|25.170000076294|1|2021-11-10|15/09/2021|0.16|0.1126|157890000|154100000|23.989999771118|1|2021-08-11|15/06/2021|0.17|0.1199|151600000|147400000|26.030000686646|1|2021-05-12|15/03/2021|0.18|0.1711|144900000|144900000|24.920000076294|1|2021-03-11|15/12/2020|0.16|0.1602|139000000|139000000|24.89999961853|1|2020-11-23|15/09/2020|0.18|0.1814|130670000|130270000|28.270000457764|1|2020-09-29|15/03/2020|0.01||124700000||||2020-09-29|15/09/2019|0.02||117700000||||2020-09-29|15/06/2019|-0.14||109500000||||2020-09-04|15/12/2019|-0.05||126100000||||2020-09-02|15/06/2020|0.15||124500000|||||||||
2025-04-06 11:15:09|01042|1096498|/equities/solarwinds-corp|R1000VALUE|SWI|USD|Technology|Software \u0026 IT Services|United States|US83417Q2049|2107|SolarWinds Corp|3.15B|3150000000|18.37|1331076|62.57|-18.55|18.3-18.42|18.41|171606895|0.93|27.85|796.9M|796900000|0.66|1|5.44|2025-05-01 00:00:00|2025-05-01|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|17.14|8|18.5|14|32|4|29|-0.1024|0.0699|0.0114|-0.5209|0.0063|11.0207|2.639|2025-08-05|15/06/2025||0.26||199620000|18.370000839233|1|2025-05-01|15/03/2025||0.26||200250000|18.370000839233|1|2025-02-12|15/12/2024|0.51|0.27|210310000|202960000|18.229999542236|1|2024-10-31|15/09/2024|0.27|0.25|200000000|194030000|12.420000076294|1|2024-08-01|15/06/2024|0.26|0.23|193300000|188670000|11.930000305176|1|2024-05-02|15/03/2024|0.29|0.21|193300000|189880000|11.069999694824|1|2024-02-08|15/12/2023|0.24|0.21|198100000|190320000|11.452032089233|1|2023-11-02|15/09/2023|0.23|0.18|189600000|183690000|8.6788530349731|1|2023-08-03|15/06/2023|0.21|0.17|185000000|178990000|9.360631942749|1|2023-04-27|15/03/2023|0.2|0.22|186000000|180020000|7.5179882049561|1|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000|9.8120794296265|1|2022-11-03|15/09/2022|0.2|0.20|179400000|182060000|8.0155010223389|1|2022-08-02|15/06/2022|0.21|0.21|176030000|176030000|9.5817489624023|1|2022-05-05|15/03/2022|0.24|0.24|176870000|176870000|11.553378105164|1|2022-02-17|15/12/2021|0.3|0.3|186720000|186720000|13.449999809265|1|2021-10-28|15/09/2021|0.37|0.37|181270000|181270000|18.360000610352|1|2021-08-03|15/06/2021|0.44|0.44|261970000|261970000|20.44401550293|1|2021-04-29|15/03/2021|0.23|0.24|256900000|256900000|17.990703582764|1|2021-02-25|15/12/2020|0.26|0.27|265290000|265290000|15.353630065918|1|2020-10-27|15/09/2020|0.28|0.3|260980000|260980000|20.940319061279|1
2025-04-06 11:15:17|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|PARAA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US92556H1077|18600|Paramount Global Class A|7.89B|7890000000|22.5|22124|-3.56|-26.34|22.26-22.55|22.5|670710316|1.62|-1.23|29.21B|29210000000|-9.36|0.2|0.89|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|12.81|24|20|9|36|4|33|-0.2033|0.1849|-0.0018|0.424|0.0416|17.9394|1.3548|2025-07-31|15/06/2025||0.4591||7040000000|22.5|1|2025-04-30|15/03/2025||0.2709||7110000000|22.5|1|2025-02-26|15/12/2024|-0.11|0.1997|7980000000|8110000000|22.790000915527|1|2024-11-08|15/09/2024|0.49|0.2423|6730000000|6940000000|22.040000915527|1|2024-08-08|15/06/2024|0.54|0.1255|6810000000|7190000000|22.940000534058|1|2024-04-29|15/03/2024|0.62|0.62|7690000000|7690000000|22.370000839233|1|2024-02-28|15/12/2023|0.04|0.04|7640000000|7640000000|21.569999694824|1|2023-11-10|15/09/2023|0.3|0.3|7130000000|7130000000|15.670000076294|1|2023-08-07|15/06/2023|0.1|0.1|7620000000|7620000000|19.370000839233|1|2023-05-04|15/03/2023|0.09|0.09|7270000000|7270000000|26.020000457764|1|2023-02-16|15/12/2022|0.08|0.08|8130000000|8130000000|27.860000610352|1|2022-11-02|15/09/2022|0.39|0.39|6920000000|6920000000|22.069999694824|1|2022-08-04|15/06/2022|0.64|0.64|7780000000|7780000000|28.639999389648|1|2022-05-03|15/03/2022|0.6|0.6|7330000000|7330000000|32.970001220703|1|2022-02-15|15/12/2021|0.26|0.26|8000000000|8000000000|38.279998779297|1|2021-11-04|15/09/2021|0.76|0.7583|6610000000|6560000000|40.389999389648|1|2021-08-05|15/06/2021|0.97|0.9624|6560000000|6490000000|43.150001525879|1|2021-05-06|15/03/2021|1.52|1.23|7410000000|7320000000|43.209999084473|1|2021-02-24|15/12/2020|1.04|1.01|6870000000|6880000000|64.410003662109|1|2020-11-06|15/09/2020|0.91|0.7972|6120000000|5960000000|32.419998168945|1
2025-04-06 11:15:26|01044|1168782|/equities/gores-holdings-v|R1000VALUE|AMBP|USD|Basic Materials|Containers \u0026 Packaging|United States|LU2369833749|6330||1.71B|1710000000|2.86|1584055|-17.82|-4.26|2.85-2.98|3.01|597690000|0.63|-64.2|4.91B|4910000000|-0.05|0.4|13.99|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|3.512|8|4|2.65|20|4|17|0.0062|0.1851|-0.0043|0.2601|0.0198|39.0169|0.8324|2025-07-24|15/06/2025||0.0488||1280000000|2.8599998950958|1|2025-04-24|15/03/2025||0.0058||1170000000|2.8599998950958|1|2025-02-27|15/12/2024|0.03|0.03|1200000000|1170000000|2.9100000858307|1|2024-10-24|15/09/2024|0.08|0.07|1310000000|1340000000|4.1900000572205|1|2024-07-25|15/06/2024|0.06|0.05|1260000000|1310000000|3.75|1|2024-04-25|15/03/2024|0.01|0.002|1140000000|1140000000|3.7300000190735|1|2024-02-22|15/12/2023|0.01|0.04|1130000000|1120000000|3.9300000667572|1|2023-10-26|15/09/2023|0.06|0.06|1290000000|1240000000|2.7999999523163|1|2023-07-27|15/06/2023|0.04|0.05|1250000000|1310000000|3.829999923706|1|2023-04-27|15/03/2023|0.01|0.02|1130000000|1130000000|3.460000038147|1|2023-02-23|15/12/2022|0.05|0.08|1080000000|1140000000|5.4299998283386|1|2022-10-27|15/09/2022|0.06|0.08|1170000000|1170000000|4.3800001144409|1|2022-07-28|15/06/2022|0.11|0.11|1300000000|1300000000|6.5300002098083|1|2022-04-28|15/03/2022|0.08|0.08|1140000000|1140000000|6.9899997711182|1|2022-02-24|15/12/2021|0.11|0.11|1090000000|1090000000|8.7399997711182|1|2021-10-28|15/09/2021|0.14|0.0853|1040000000|1020000000|9.539999961853|1|2021-09-01|15/06/2021|0.065|0.075|991000000|991000000|10.710000038147|1|2021-05-24|15/03/2021|0.03||939000000||10.310000419617|1|2021-02-26|15/12/2020|-0.01||893000000||10.659999847412|1|2020-11-06|15/09/2020|-0||899000000||9.8000001907349|1
2025-04-06 11:15:36|01045|6414|/equities/crocs|R2000GROWTH|CROX|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US2270461096|7910|Crocs Inc|5.64B|5640000000|100.65|1805620|-24.94|-165.32|90.15-103.15|95.97|56056159|1.93|6.36|4.1B|4099999999.9999995|16|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.7|15|153|99|48|4|45|0.0044|-0.4805|0.0679|-0.1872|0.0712|12.1567|1.2482|2025-07-31|15/06/2025||3.97||1150000000|100.65000152588|1|2025-05-01|15/03/2025||2.48||907110000|100.65000152588|1|2025-02-13|15/12/2024|2.52|2.27|990000000|963960000|88.830001831055|1|2024-10-29|15/09/2024|3.6|3.1|1060000000|1050000000|138.05000305176|1|2024-08-01|15/06/2024|4.01|3.54|1110000000|1100000000|134.36999511719|1|2024-05-07|15/03/2024|3.02|2.24|938600000|883540000|126.62999725342|1|2024-02-15|15/12/2023|2.58|2.34|960000000|952530000|108.37000274658|1|2023-11-02|15/09/2023|3.25|3.1|1050000000|1030000000|87.410003662109|1|2023-07-27|15/06/2023|3.59|2.96|1070000000|1040000000|119.80000305176|1|2023-04-27|15/03/2023|2.61|2.15|884200000|851780000|147.7799987793|1|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000|125.66999816895|1|2022-11-03|15/09/2022|2.5|2.61|985100000|944180000|67.050003051758|1|2022-08-04|15/06/2022|3.24|3.24|964580000|964580000|77.379997253418|1|2022-05-05|15/03/2022|2.05|2.05|660150000|660150000|72.209999084473|1|2022-02-16|15/12/2021|2.15|2.15|586630000|586630000|101.23000335693|1|2021-10-21|15/09/2021|2.47|2.47|625920000|625920000|135.92999267578|1|2021-07-22|15/06/2021|2.23|2.23|640770000|640770000|119.98000335693|1|2021-04-27|15/03/2021|1.49|1.49|460100000|460100000|84.839996337891|1|2021-02-23|15/12/2020|1.06|1.06|411510000|411510000|83.139999389648|1|2020-10-27|15/09/2020|0.94|0.94|361740000|361740000|52.240001678467|1
2025-04-06 11:15:48|01046|17404|/equities/tetra-tech|R2000GROWTH|TTEK|USD|Industrials|Professional \u0026 Commercial Services|United States|US88162G1031|30000|Tetra Tech Inc|7.8B|7800000000|29.1|3099936|-24.61|-51.2|28.73-30.43|30.01|268036087|0.88|30.4|4.5B|4500000000|0.97|0.23|0.8|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.2|7|49|31|48|4|45|0.006|-0.3789|0.0392|0.1189|0.0276|16.676|1.7218|2025-07-30|15/06/2025||0.345||1120000000|29.10000038147|1|2025-04-30|15/03/2025||0.3033||1040000000|29.10000038147|1|2025-01-29|15/12/2024|0.35|0.34|1420000000|1100000000|38.770000457764|1|2024-11-13|15/09/2024|0.38|0.37|1370000000|1130000000|48.259998321533|1|2024-07-31|15/06/2024|1.59|1.55|1340000000|1080000000|42.305999755859|1|2024-05-01|15/03/2024|1.42|1.29|1050000000|1030000000|38.944000244141|1|2024-01-31|15/12/2023|1.4|1.35|1020000000|990670000|32.801998138428|1|2023-11-15|15/09/2023|1.78|1.44|1260000000|1010000000|32.195999145508|1|2023-08-09|15/06/2023|1.29|1.18|1210000000|959520000|33.38399887085|1|2023-05-10|15/03/2023|1.17|1.02|970000000|826180000|28.795999526978|1|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000|31.104000091553|1|2022-11-09|15/09/2022|1.26|1.16|736100000|709960000|28.271999359131|1|2022-08-03|15/06/2022|0.216|1.08|720490000|720490000|30.629999160767|1|2022-05-04|15/03/2022|0.196|0.98|699640000|699640000|27.540000915527|1|2022-02-02|15/12/2021|0.238|1.19|679330000|679330000|28.290000915527|1|2021-11-17|15/09/2021|0.21|0.9967|709130000|674510000|36.380001068115|1|2021-07-28|15/06/2021|0.19|0.88|638040000|631040000|25.579999923706|1|2021-04-28|15/03/2021|0.166|0.75|599830000|581700000|26.420000076294|1|2021-01-27|15/12/2020|0.192|0.81|605170000|587670000|26.709999084473|1|2020-11-11|15/09/2020|0.182|0.81|589810000|588730000|23.090000152588|1
2025-04-06 11:15:58|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|LSCC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5184151042|1110|Lattice Semiconductor Corporation|5.37B|5370000000|39.03|2557984|-47.95|-78.85|38.72-43.58|43.06|137614370|1.4|90.98|509.4M|509400000|0.44|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.02|14|85|58|48|4|45|0.0307|0.0207|-0.0059|-0.155|0.0108|20.818|7.9322|2025-08-04|15/06/2025||0.2384||123700000|39.029998779297|1|2025-05-06|15/03/2025||0.2208||120100000|39.029998779297|1|2025-02-10|15/12/2024|0.15|0.19|117400000|117090000|53.290000915527|1|2024-11-04|15/09/2024|0.24|0.24|127100000|127060000|52.270000457764|1|2024-07-29|15/06/2024|0.23|0.24|124100000|130170000|55.069999694824|1|2024-04-29|15/03/2024|0.29|0.29|140820000|140180000|73.879997253418|1|2024-02-12|15/12/2023|0.45|0.45|170600000|176160000|69.73999786377|1|2023-10-30|15/09/2023|0.53|0.52|192170000|192080000|70.129997253418|1|2023-07-31|15/06/2023|0.52|0.51|190080000|188080000|90.949996948242|1|2023-05-01|15/03/2023|0.51|0.5|184310000|180010000|79.699996948242|1|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000|81.059997558594|1|2022-10-31|15/09/2022|0.48|0.44|172500000|166290000|51.130001068115|1|2022-08-01|15/06/2022|0.42|0.42|161370000|161370000|61.5|1|2022-05-03|15/03/2022|0.37|0.37|150520000|150520000|49.630001068115|1|2022-02-15|15/12/2021|0.32|0.32|141800000|141800000|55.560001373291|1|2021-11-02|15/09/2021|0.28|0.28|131910000|131910000|72.230003356934|1|2021-08-03|15/06/2021|0.25|0.25|125910000|125910000|57.090000152588|1|2021-05-04|15/03/2021|0.22|0.22|115720000|115720000|49.090000152588|1|2021-02-16|15/12/2020|0.19|0.19|107170000|107170000|48.439998626709|1|2020-10-27|15/09/2020|0.19|0.19|103040000|103040000|33.939998626709|1
2025-04-06 11:16:06|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|ASAN|USD|Technology|Software \u0026 IT Services|United States|US04342Y1047|1819|Asana Inc|3.3B|3300000000|14.15|3449923|-3.68|-27.77|13.13-14.39|14.53|233075029|1.13|-12.81|723.88M|723880000|-1.11|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.63|19|25|10|24|4|22|-0.1931|-0.3375|0.0337|0.0079|0.0699|-61.4995|20.4527|2025-05-29|15/04/2025||-0.0163||185570000|14.14999961853|1|2025-03-10|15/01/2025|0.00|-0.01|188300000|188150000|18.25|1|2024-12-05|15/10/2024|-0.02|-0.07|183900000|180610000|15.829999923706|1|2024-09-03|15/07/2024|-0.05|-0.08|179200000|177680000|14.060000419617|1|2024-05-30|15/04/2024|-0.06|-0.08|172400000|168730000|13.810000419617|1|2024-03-11|15/01/2024|-0.04|-0.1|171100000|167680000|18.969999313354|1|2023-12-05|15/10/2023|-0.04|-0.11|166500000|164090000|22.809999465942|1|2023-09-05|15/07/2023|-0.04|-0.11|162500000|157910000|21.629999160767|1|2023-06-01|15/04/2023|-0.09|-0.18|152400000|150580000|23.879999160767|1|2023-03-08|15/01/2023|-0.15|-0.27|150200000|145080000|17.479999542236|1|2022-12-01|15/10/2022|-0.26|-0.33|141400000|139010000|18.159999847412|1|2022-09-07|15/07/2022|-0.34|-0.34|134900000|134900000|18.889999389648|1|2022-06-02|15/04/2022|-0.3|-0.3|120650000|120650000|21.200000762939|1|2022-03-09|15/01/2022|-0.25|-0.25|111950000|111950000|44.490001678467|1|2021-12-02|15/10/2021|-0.23|-0.2655|100340000|93850000|89.959999084473|1|2021-09-01|15/07/2021|-0.23|-0.2624|89480000|82290000|75.550003051758|1|2021-06-03|15/04/2021|-0.21|-0.2678|76670000|70140000|36.860000610352|1|2021-03-10|15/01/2021|-0.22|-0.2625|68370000|62680000|32.830001831055|1|2020-12-09|15/10/2020|-0.34|-0.366|58910000|54140000|29.020000457764|1|2020-09-30|15/07/2020|-0.34||52010000|||
2025-04-06 11:16:13|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0059|0.0455|0.0541|0.0669|-0.4666|-11.2055|0|2025-07-31|15/06/2025||-1.15||11600000|6.6300001144409|1|2025-05-01|15/03/2025||-1.27||12790000|6.6300001144409|1|2025-02-27|15/12/2024|-1.27|-1.34|12870000|9280000|10.800000190735|1|2024-11-07|15/09/2024|-1.34|-1.39|9110000|8280000|16.059999465942|1|2024-08-08|15/06/2024|-1.52|-1.22|6960000|19680000|21.309999465942|1|2024-05-09|15/03/2024|-1.12|-1.38|28940000|10650000|23|1|2024-02-22|15/12/2023|-1.46|-1.44|-1920000|12740000|26.879999160767|1|2023-11-09|15/09/2023|-1.38|-1.5|12000000|12450000|28.450000762939|1|2023-08-03|15/06/2023|-1.4|-1.32|13600000|12080000|39.709999084473|1|2023-05-04|15/03/2023|-1.17|-1.4|12610000|11660000|38.580001831055|1|2023-02-23|15/12/2022|-1.4|-1.38|13600000|11170000|38.939998626709|1|2022-11-03|15/09/2022|-1.49|-1.28|13270000|11340000|51.099998474121|1|2022-08-04|15/06/2022|-1.33|-1.33|14030000|14030000|71.699996948242|1|2022-05-05|15/03/2022|-1.96|-1.96|11250000|11250000|55.700000762939|1|2022-02-24|15/12/2021|-1.09|-1.09|12850000|12850000|80.050003051758|1|2021-11-04|15/09/2021|-0.97|-0.8471|7200000|8660000|135.91000366211|1|2021-08-05|15/06/2021|-1.01|-0.6342|6550000|12210000|146.94000244141|1|2021-05-06|15/03/2021|-0.69|-0.6579|6450000|9860000|71.360000610352|1|2021-02-25|15/12/2020|-0.69|-0.6025|6600000|13140000|63.720001220703|1|2020-11-05|15/09/2020|-0.47|-0.5908|22220000|14900000|27.170000076294|1
2025-04-06 11:16:24|01050|17187|/equities/silicon-laborator|R2000GROWTH|SLAB|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US8269191024|1889||2.99B|2990000000|92.08|380185|-29.83|-160|89.05-96.23|99.12|32472957|1.16|-25.2|584.39M|584390000|-5.93|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|144.89|11|160|120|48|4|45|0.0167|0.0576|0.0091|-0.0384|0.0137|17.6378|4.2549|2025-07-23|15/06/2025||0.0385||188250000|92.080001831055|1|2025-04-23|15/03/2025||-0.0901||175700000|92.080001831055|1|2025-02-04|15/12/2024|-0.11|-0.11|166250000|166090000|134.78999328613|1|2024-11-04|15/09/2024|-0.13|-0.2|166000000|165330000|106.23000335693|1|2024-07-24|15/06/2024|-0.56|-0.64|145000000|140180000|116.23999786377|1|2024-04-24|15/03/2024|-0.92|-0.98|106000000|105040000|125.41000366211|1|2024-02-07|15/12/2023|-1.19|-1.43|87000000|85170000|118.30000305176|1|2023-11-01|15/09/2023|0.62|0.61|204000000|200200000|92.180000305176|1|2023-07-26|15/06/2023|1.04|1.03|245000000|242850000|158.7200012207|1|2023-04-26|15/03/2023|1.12|1.11|247000000|247530000|156.05999755859|1|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000|156.91000366211|1|2022-10-26|15/09/2022|1.21|1.21|269820000|269820000|120.54000091553|1|2022-07-27|15/06/2022|1.17|1.17|263150000|263150000|138.53999328613|1|2022-04-27|15/03/2022|1.05|1.05|233810000|233810000|127.2799987793|1|2022-02-02|15/12/2021|0.77|0.77|208680000|208680000|165.41999816895|1|2021-10-27|15/09/2021|0.34|0.34|184830000|184830000|154.86000061035|1|2021-07-28|15/06/2021|0.16|0.16|169490000|169490000|138.03999328613|1|2021-04-28|15/03/2021|0.91|0.91|255510000|255510000|150.63000488281|1|2021-02-03|15/12/2020|0.84|0.84|242920000|242920000|138.77000427246|1|2020-10-28|15/09/2020|0.73|0.73|221350000|221350000|99.930000305176|1
2025-04-06 11:16:35|01051|17108|/equities/saia|R2000GROWTH|SAIA|USD|Industrials|Freight \u0026 Logistics Services|United States|US78709Y1055|15300|Saia Inc|8.56B|8560000000.000001|322.38|517215|-45.64|-624.55|287.5-330.16|319.97|26558478|1.79|23.5|3.21B|3210000000|13.57|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|479.34|22|600|270|48|4|45|0.0253|0.0324|0.0102|0.0711|0.0239|23.9444|1.8502|2025-07-25|15/06/2025||4.14||896760000|322.38000488281|1|2025-04-25|15/03/2025||2.77||810040000|322.38000488281|1|2025-02-03|15/12/2024|2.84|2.83|789000000|788930000|480.10998535156|1|2024-10-25|15/09/2024|3.46|3.54|842100000|840970000|414.42999267578|1|2024-07-26|15/06/2024|3.83|4|823240000|826580000|489.10998535156|1|2024-04-26|15/03/2024|3.38|3.45|754800000|772360000|543.02001953125|1|2024-02-02|15/12/2023|3.33|3.2|751100000|745480000|467.45001220703|1|2023-10-27|15/09/2023|3.67|3.61|775100000|740400000|377.08999633789|1|2023-07-28|15/06/2023|3.42|3.28|694620000|704480000|410.80999755859|1|2023-04-28|15/03/2023|2.85|2.69|660500000|666850000|259.92001342773|1|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000|287.60998535156|1|2022-10-31|15/09/2022|3.67|3.7|729560000|724350000|192.21000671387|1|2022-07-27|15/06/2022|4.1|4.1|745550000|745550000|206.11000061035|1|2022-05-02|15/03/2022|2.98|2.98|661220000|661220000|205.96000671387|1|2022-02-02|15/12/2021|2.76|2.76|617080000|617080000|299.7200012207|1|2021-10-28|15/09/2021|2.86|2.35|616220000|575760000|273.89001464844|1|2021-07-29|15/06/2021|2.34|2.05|571330000|555800000|204.69999694824|1|2021-04-28|15/03/2021|1.4|1.38|484070000|477380000|241|1|2021-02-08|15/12/2020|1.51|1.3|476480000|474620000|187.64999389648|1|2020-10-29|15/09/2020|1.56|1.31|481370000|470960000|141.80000305176|1
2025-04-06 11:16:46|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|EGP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2772761019|101||8.33B|8330000000|160.43|468465|-7.92|-192.61|155.29-162.15|165.8|51939950|1.01|38.61|638.53M|638530000|4.67|5.6|3.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|198.11|20|218|180|48|4|45|-0.0001|0.1703|0.008|0.1382|0.0266|42.1587|16.6638|2025-07-29|15/06/2025||1.17||174950000|160.42999267578|1|2025-04-23|15/03/2025||1.1||170380000|160.42999267578|1|2025-02-06|15/12/2024|1.16|1.15|163770000|166420000|172|1|2024-10-23|15/09/2024|1.13|1.13|162880000|161500000|180.22999572754|1|2024-07-23|15/06/2024|1.14|1.1|159090000|156700000|191.33999633789|1|2024-04-23|15/03/2024|1.22|1.05|154220000|152570000|163.33999633789|1|2024-02-07|15/12/2023|1.35|1.08|149150000|145290000|181.10000610352|1|2023-10-24|15/09/2023|1.07|0.99|146530000|142380000|154.97999572754|1|2023-07-25|15/06/2023|0.97|0.92|139890000|136750000|186.03999328613|1|2023-04-25|15/03/2023|1.02|0.87|135030000|132750000|166.25999450684|1|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000|171.61999511719|1|2022-10-25|15/09/2022|0.87|0.87|125660000|125660000|144.24000549316|1|2022-07-26|15/06/2022|1.09|1.09|118550000|118550000|164.86999511719|1|2022-04-26|15/03/2022|0.81|0.81|112970000|112970000|205.92999267578|1|2022-02-08|15/12/2021|1.75|1.75|107370000|107370000|196.85000610352|1|2021-10-26|15/09/2021|0.76|0.76|104600000|104600000|192.5|1|2021-07-27|15/06/2021|0.69|0.69|99580000|99580000|175.80000305176|1|2021-04-27|15/03/2021|0.69|0.69|97920000|97920000|156.33999633789|1|2021-02-09|15/12/2020|1.27|1.27|92670000|92670000|146.05999755859|1|2020-10-27|15/09/2020|0.62|0.62|92000000|92000000|135.71000671387|1
2025-04-06 11:16:56|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|APPS|USD|Technology|Software \u0026 IT Services|United States|US25400W1027|754|Digital Turbine Inc|246.77M|246770000|2.35|6841411|8.29|-6.86|2.111-2.55|2.585|105006809|2.38|-1.63|483.58M|483580000|-3.01|||2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2.75|2|4|1.5|44|4|42|0.0281|0.7446|0.2348|0.2103|0.1256|14.139|4.5905|2025-06-03|15/03/2025||0.0398||116210000|2.3499999046326|1|2025-02-05|15/12/2024|0.13|0.01|134600000|134460000|2.4800000190735|1|2024-11-06|15/09/2024|0.05|0.0562|118730000|125850000|3.25|1|2024-08-07|15/06/2024|0.07|0.03|118000000|115280000|1.7799999713898|1|2024-05-28|15/03/2024|0.12|0.07|112200000|117690000|2.1400001049042|1|2024-02-07|15/12/2023|0.15|0.17|142630000|146210000|5.2800002098083|1|2023-11-08|15/09/2023|0.13|0.14|143300000|145960000|5.1300001144409|1|2023-08-08|15/06/2023|0.18|0.22|146400000|143130000|10.460000038147|1|2023-05-24|15/03/2023|0.14|0.18|140100000|139040000|14.35000038147|1|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000|17.170000076294|1|2022-11-09|15/09/2022|0.34|0.39|174900000|175540000|11.529999732971|1|2022-08-08|15/06/2022|0.38|0.38|188630000|188630000|22.879999160767|1|2022-05-31|15/03/2022|0.39|0.39|184140000|184140000|26.659999847412|1|2022-02-08|15/12/2021|0.49|0.49|375490000|375490000|44.799999237061|1|2021-11-02|15/09/2021|0.44|0.39|310210000|306530000|91.400001525879|1|2021-08-09|15/06/2021|0.34|0.3176|212620000|194840000|65.839996337891|1|2021-06-01|15/03/2021|0.25|0.1917|95080000|86920000|66.169998168945|1|2021-02-03|15/12/2020|0.21|0.175|88590000|75860000|63.759998321533|1|2020-10-29|15/09/2020|0.15|0.1129|70890000|60540000|30.030000686646|1|2020-08-05|15/06/2020|0.13|0.09|59010000|48580000|15.539999961853|1
2025-04-06 11:17:04|01054|17159|/equities/scientific-games|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|0.0112|1.6024|0.0126|2.8415|0.0418|-43.874|0|2025-05-13|15/03/2025||1.11||806040000|79.779998779297|1|2025-02-25|15/12/2024|1.42|0.94|797000000|805000000|100.62999725342|1|2024-11-12|15/09/2024|1.34|1.07|817000000|825480000|103.55000305176|1|2024-08-07|15/06/2024|0.9|1.05|818000000|799400000|100.70999908447|1|2024-05-08|15/03/2024|0.88|0.65|756000000|724480000|97.839996337891|1|2024-02-27|15/12/2023|0.73|0.67|770000000|746570000|95.069999694824|1|2023-11-09|15/09/2023|0.81|0.39|731000000|715270000|79.75|1|2023-08-08|15/06/2023|-0.01|0.34|731000000|675580000|71.779998779297|1|2023-05-09|15/03/2023|0.23|0.24|670000000|632100000|59.180000305176|1|2023-03-01|15/12/2022|0.32|0.44|682000000|654520000|62.610000610352|1|2022-11-09|15/09/2022|0.14|0.44|648000000|623880000|55.540000915527|1|2022-08-09|15/06/2022|34.61|34.61|610000000|610000000|53.569999694824|1|2022-05-10|15/03/2022|0.26|0.26|572000000|572000000|47.200000762939|1|2022-03-01|15/12/2021|0.95|0.95|580000000|580000000|62.919998168945|1|2021-11-09|15/09/2021|1.84|1.84|539000000|539000000|78.769996643066|1|2021-08-09|15/06/2021|1.1|1.1|880000000|880000000|64.040000915527|1|2021-05-10|15/03/2021|-0.16|-0.16|729000000|729000000|56.020000457764|1|2021-03-01|15/12/2020|-0.95|-0.95|762000000|762000000|46.830001831055|1|2020-11-04|15/09/2020|-1.23|-1.23|698000000|698000000|35.180000305176|1|2020-07-23|15/06/2020|-2.15|-2.15|539000000|539000000|16.299999237061|1
2025-04-06 11:17:15|01055|16806|/equities/omnicell|R2000GROWTH|OMCL|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US68213N1090|3670||1.53B|1530000000|32.69|500279|18.79|-55.75|31.38-34.48|34.04|46759414|0.85|138.48|1.11B|1110000000|0.27|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51|9|69|36|48|4|45|0.0133|0.4072|0.0368|0.4571|0.018|36.5009|3.3442|2025-08-05|15/06/2025||0.422||279130000|32.689998626709|1|2025-04-24|15/03/2025||0.205||260180000|32.689998626709|1|2025-02-06|15/12/2024|0.6|0.58|306880000|299600000|44.380001068115|1|2024-10-30|15/09/2024|0.56|0.42|282000000|280450000|40.119998931885|1|2024-08-01|15/06/2024|0.51|0.14|277000000|254410000|29.209999084473|1|2024-05-02|15/03/2024|0.03|-0.09|246150000|236770000|27.170000076294|1|2024-02-08|15/12/2023|0.33|0.15|258850000|255520000|32.459999084473|1|2023-11-02|15/09/2023|0.62|0.62|298660000|298660000|35.770000457764|1|2023-08-01|15/06/2023|0.57|0.28|299000000|284570000|63.150001525879|1|2023-05-02|15/03/2023|0.39|0.06|291000000|277650000|61.470001220703|1|2023-02-28|15/12/2022|0.33|0.09|298000000|287430000|52.959999084473|1|2022-11-02|15/09/2022|1|0.95|348000000|363240000|76.360000610352|1|2022-08-04|15/06/2022|0.84|0.84|331690000|331690000|111.44999694824|1|2022-04-28|15/03/2022|0.83|0.83|319210000|319210000|107.91999816895|1|2022-02-14|15/12/2021|0.92|0.92|311720000|311720000|154.38999938965|1|2021-11-02|15/09/2021|1.08|0.9125|296500000|284740000|174.4700012207|1|2021-07-29|15/06/2021|0.97|0.8267|272740000|268570000|148.16999816895|1|2021-04-29|15/03/2021|0.83|0.6567|251840000|246720000|142.49000549316|1|2021-02-01|15/12/2020|0.91|0.8114|249200000|245690000|117.80000305176|1|2020-10-27|15/09/2020|0.6|0.4871|213700000|208880000|84.099998474121|1
2025-04-06 11:17:27|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|WSC|USD|Industrials|Professional \u0026 Commercial Services|United States|US9713781048|4500||4.34B|4340000000|23.63|3414382|-46.31|-44.5|21.91-24.53|25.7|183575055|1.46|200.11|2.4B|2400000000|0.15|0.28|1.18|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.05|11|50|32|34|4|31|-0.0068|0.571|0.0104|-1.0751|0.039|23.8293|3.1265|2025-07-31|15/06/2025||0.3661||588160000|23.629999160767|1|2025-04-23|15/03/2025||0.2695||555570000|23.629999160767|1|2025-02-20|15/12/2024|0.49|0.46|602520000|606550000|39.049999237061|1|2024-10-30|15/09/2024|0.38|0.45|601000000|618270000|39.169998168945|1|2024-08-01|15/06/2024|0.39|0.4|604590000|614850000|41|1|2024-05-02|15/03/2024|0.29|0.29|587180000|587180000|36.610000610352|1|2024-02-20|15/12/2023|0.44|0.52|612380000|617620000|50.139999389648|1|2023-11-01|15/09/2023|0.46|0.45|605000000|612500000|39.409999847412|1|2023-08-02|15/06/2023|0.43|0.41|582000000|582790000|49.520000457764|1|2023-04-26|15/03/2023|1|0.29|565500000|534270000|43.330001831055|1|2023-02-21|15/12/2022|0.4|0.43|591000000|589570000|51.849998474121|1|2022-11-02|15/09/2022|0.39|0.39|604170000|604170000|43.020000457764|1|2022-08-03|15/06/2022|0.32|0.32|581640000|581640000|38.490001678467|1|2022-04-27|15/03/2022|0.22|0.22|508890000|508890000|34.950000762939|1|2022-02-24|15/12/2021|0.3447|0.34|517920000|517920000|35.900001525879|1|2021-11-04|15/09/2021|0.26|0.1949|490550000|468430000|34.369998931885|1|2021-08-05|15/06/2021|0.08|0.1674|461100000|434380000|28.270000457764|1|2021-04-29|15/03/2021|0.1602|0.1463|425320000|419040000|30.079999923706|1|2021-02-25|15/12/2020|0.27|0.195|437600000|421140000|27.620000839233|1|2020-11-05|15/09/2020|0.1214|0.112|417320000|411060000|18.440000534058|1
2025-04-06 11:17:36|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|INSP|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4577301090|1246|Inspire Medical Systems Inc|4.21B|4210000000|141.93|550108|-36.33|-257.4|138.05-145.26|149.41|29669407|1.32|78.67|802.8M|802800000|1.8|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|232.93|17|270|190|33|4|30|-0.0003|-0.2397|0.0379|-0.2206|0.2181|-51.7473|24.2843|2025-08-05|15/06/2025||0.4092||228070000|141.92999267578|1|2025-05-05|15/03/2025||-0.2433||195200000|141.92999267578|1|2025-02-10|15/12/2024|1.15|0.72|239720000|233030000|182.14999389648|1|2024-11-04|15/09/2024|0.6|0.06|203200000|197590000|190.71000671387|1|2024-08-06|15/06/2024|0.32|-0.14|195890000|189080000|145.50999450684|1|2024-05-07|15/03/2024|-0.34|-0.65|164000000|161410000|250.96000671387|1|2024-02-06|15/12/2023|0.49|-0.06|192500000|187420000|216.16000366211|1|2023-11-07|15/09/2023|-0.29|-0.58|153300000|154490000|164.33000183105|1|2023-08-01|15/06/2023|-0.41|-0.57|151100000|136470000|287.80999755859|1|2023-05-02|15/03/2023|-0.53|-0.66|127900000|120060000|262.08999633789|1|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000|243.99000549316|1|2022-11-01|15/09/2022|-0.6|-0.76|109200000|94310000|194.94999694824|1|2022-08-02|15/06/2022|-0.53|-0.53|91390000|91390000|209.08000183105|1|2022-05-03|15/03/2022|-0.61|-0.61|69380000|69380000|216.47999572754|1|2022-02-08|15/12/2021|-0.09|-0.09|78400000|78400000|226.21000671387|1|2021-11-02|15/09/2021|-0.38|-0.38|61690000|61690000|265.5|1|2021-08-03|15/06/2021|-0.48|-0.48|52960000|52960000|186.82000732422|1|2021-05-04|15/03/2021|-0.6|-0.6|40400000|40400000|235.47999572754|1|2021-02-23|15/12/2020|-0.28|-0.28|46010000|46010000|223.63000488281|1|2020-11-02|15/09/2020|-0.39|-0.39|35840000|35840000|119.43000030518|1
2025-04-06 11:17:46|01058|1123145|/equities/shockwave-medical|R2000GROWTH|SWAV|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US82489T1043|1468||12.57B|12570000000|334.75|1260949|2.58|-334.9|334.75-334.9|334.75|37543542|1.07|78.54|787.97M|787970000|4.43|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|24|0.0036|0.3813|0.1127|0.6248|0.6289|-121.4067|52.2454|2024-08-05|15/06/2024||1.17||227130000|334.75|1|2024-05-06|15/03/2024|1.44|0.9893|218810000|207670000|330.38000488281|1|2024-02-15|15/12/2023|1.16|0.89|203000000|199450000|230.89999389648|1|2023-11-06|15/09/2023|0.92|0.78|186020000|184720000|215.69000244141|1|2023-08-07|15/06/2023|0.76|0.83|180200000|173790000|251.64999389648|1|2023-05-08|15/03/2023|1.03|0.79|161100000|147300000|288.2799987793|1|2023-02-16|15/12/2022|3.71|1|144000000|142660000|191.2799987793|1|2022-11-07|15/09/2022|0.92|0.53|131300000|123970000|274.39001464844|1|2022-08-08|15/06/2022|0.68|0.4433|120750000|107510000|223.13999938965|1|2022-05-09|15/03/2022|0.39|0.184|93630000|86410000|137.30000305176|1|2022-02-17|15/12/2021|0.34|0.0853|84180000|75430000|150.88999938965|1|2021-11-08|15/09/2021|0.05|-0.0569|65160000|61210000|238.19999694824|1|2021-08-09|15/06/2021|-0.01|-0.3986|55910000|45220000|182.86000061035|1|2021-05-10|15/03/2021|-0.68|-0.4462|31900000|29900000|147.86999511719|1|2021-02-17|15/12/2020|-0.46|-0.4236|22720000|20160000|131.30000305176|1|2020-11-09|15/09/2020|-0.38|-0.5531|19590000|14680000|75.559997558594|1|2020-08-11|15/06/2020|-0.56|-0.62|10290000|8350000|51.5|1|2020-05-12|15/03/2020|-0.59|-0.49|15200000|14170000|41.450000762939|1|2020-02-13|15/12/2019|-0.49|-0.51|14300000|13470000|46.009998321533|1|2019-11-08|15/09/2018|-5.73||3600000||35.970001220703|1
2025-04-06 11:17:54|01059|958242|/equities/rapid7-inc|R2000GROWTH|RPD|USD|Technology|Software \u0026 IT Services|United States|US7534221046|2413|Rapid7 Inc|1.51B|1510000000|23.68|830588|-51.44|-50.55|23.33-24.97|25.58|63968853|0.92|57.61|844.01M|844010000|0.41|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.24|26|45|29|39|4|37|0.0046|-0.408|0.0297|-0.7832|0.0573|33.5464|7.3786|2025-05-13|15/03/2025||0.3449||208240000|23.680000305176|1|2025-02-12|15/12/2024|0.48|0.5|216260000|212170000|37.930000305176|1|2024-11-06|15/09/2024|0.66|0.52|215000000|210030000|40.099998474121|1|2024-08-06|15/06/2024|0.58|0.5318|207990000|205080000|33.439998626709|1|2024-05-07|15/03/2024|0.55|0.54|205100000|204050000|46.209999084473|1|2024-02-07|15/12/2023|0.72|0.48|205270000|201260000|57.180000305176|1|2023-11-01|15/09/2023|0.5|0.42|199000000|197080000|46.490001678467|1|2023-08-08|15/06/2023|0.18|0.18|190420000|190420000|42.169998168945|1|2023-05-09|15/03/2023|0.16|0.09|183000000|181180000|47.610000610352|1|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000|51.290000915527|1|2022-11-02|15/09/2022|0.14|0.05|176000000|176080000|41.830001831055|1|2022-08-03|15/06/2022|-0.01|-0.01|167460000|167460000|68.01000213623|1|2022-05-04|15/03/2022|-0.16|-0.16|157380000|157380000|94.449996948242|1|2022-02-09|15/12/2021|-0.16|-0.16|151640000|151640000|98.160003662109|1|2021-11-03|15/09/2021|0.06|-0.07|139890000|134210000|123.04000091553|1|2021-08-04|15/06/2021|0.07|0.0267|126420000|122970000|115.36000061035|1|2021-05-06|15/03/2021|-0.03|-0.0629|117450000|114330000|76.26000213623|1|2021-02-09|15/12/2020|-0.07|-0.0769|113160000|108890000|88.830001831055|1|2020-11-04|15/09/2020|0.00|-0.0439|105080000|101870000|63.799999237061|1|2020-08-06|15/06/2020|0.05|-0.01|98910000|95090000|60.880001068115|1
2025-04-06 11:18:04|01060|17300|/equities/synaptics-incorp|R2000GROWTH|SYNA|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US87157D1090|1716|Synaptics Incorporated|1.89B|1890000000|48.25|646401|-48.3|-98|45.86-50.42|52.04|39186593|1.56|11.31|1.01B|1010000000|4.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|97.14|10|105|80|48|4|45|0.018|0.168|0.0905|0.0871|0.044|17.7553|2.4496|2025-07-31|15/06/2025||0.9459||274880000|48.25|1|2025-05-01|15/03/2025||0.8592||265030000|48.25|1|2025-02-06|15/12/2024|0.92|0.86|267200000|265140000|75.910003662109|1|2024-11-07|15/09/2024|0.81|0.75|257700000|255240000|72.180000305176|1|2024-08-08|15/06/2024|0.64|0.55|247400000|245170000|68.089996337891|1|2024-05-09|15/03/2024|0.53|0.49|237300000|235170000|91|1|2024-02-08|15/12/2023|0.57|0.45|237000000|235260000|108.08000183105|1|2023-11-09|15/09/2023|0.52|0.37|237700000|230450000|88.639999389648|1|2023-08-03|15/06/2023|0.49|0.43|227300000|222910000|88.180000305176|1|2023-05-03|15/03/2023|1.89|1.86|326600000|325480000|89.220001220703|1|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000|132.82000732422|1|2022-11-03|15/09/2022|3.52|2.59|448100000|370630000|86.160003662109|1|2022-08-04|15/06/2022|3.87|3.87|476400000|476400000|149.13999938965|1|2022-05-05|15/03/2022|3.75|3.75|470100000|470100000|171.5299987793|1|2022-02-03|15/12/2021|3.26|3.26|420500000|420500000|221.08999633789|1|2021-11-04|15/09/2021|2.68|2.59|372700000|370590000|215.94000244141|1|2021-08-05|15/06/2021|2.18|2|327800000|324680000|145.67999267578|1|2021-05-06|15/03/2021|2.03|1.9|325800000|325950000|134.35000610352|1|2021-02-04|15/12/2020|2.3|2.13|357600000|357150000|105.12000274658|1|2020-11-05|15/09/2020|1.85|1.68|328400000|324780000|78.230003356934|1
2025-04-06 11:18:15|01061|100233|/equities/varonis-systems|R2000GROWTH|VRNS|USD|Technology|Software \u0026 IT Services|United States|US9222801022|2406|Varonis Systems|4.32B|4320000000|38.36|1739475|-19.77|-60.58|37.81-39.88|40.48|112550156|0.83|-47.33|550.95M|550950000|-0.86|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.34|23|67|38.12|46|4|43|0.0114|-0.2116|0.0319|-14.0823|0.0774|-1616.1205|9.5802|2025-08-04|15/06/2025||0.0514||147630000|38.360000610352|1|2025-05-05|15/03/2025||-0.0237||129920000|38.360000610352|1|2025-02-04|15/12/2024|0.18|0.14|158500000|165170000|45.900001525879|1|2024-10-29|15/09/2024|0.12|0.07|148070000|141620000|57.380001068115|1|2024-07-29|15/06/2024|0.05|-0.02|130300000|124800000|48.470001220703|1|2024-05-06|15/03/2024|-0.03|-0.03|114020000|114020000|43.770000457764|1|2024-02-05|15/12/2023|0.27|0.23|154100000|151830000|45.409999847412|1|2023-10-30|15/09/2023|0.08|0.03|122300000|126040000|31.510000228882|1|2023-07-31|15/06/2023|0.01|0.02|115400000|119140000|28.030000686646|1|2023-05-01|15/03/2023|-0.35|-0.05|107300000|106910000|23.159999847412|1|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000|26.420000076294|1|2022-10-31|15/09/2022|0.06|0.06|123300000|124350000|27|1|2022-08-01|15/06/2022|-0.0001||111450000|111450000|25.430000305176|1|2022-05-02|15/03/2022|-0.09|-0.09|96260000|96260000|43.200000762939|1|2022-02-07|15/12/2021|0.16|0.16|126580000|126580000|37.659999847412|1|2021-11-01|15/09/2021|0.05|0.0191|100350000|97410000|64.73999786377|1|2021-08-02|15/06/2021|-0.01|-0.0315|88420000|83720000|61.200000762939|1|2021-05-03|15/03/2021|-0.08|-0.1283|74790000|68880000|52.950000762939|1|2021-02-08|15/12/2020|0.1133|0.04|95200000|84070000|63.259937286377|1|2020-10-26|15/09/2020|0.06|-0.1258|76750000|69930000|41.423290252686|1
2025-04-06 11:18:25|01062|992965|/equities/blackline-inc|R2000GROWTH|BL|USD|Technology|Software \u0026 IT Services|United States|US09239B1098|1830|Blackline Inc|2.77B|2770000000|44.1|776401|-29.1|-69.09|43.02-45.2|46.08|62814333|1.03|16.91|653.34M|653340000|2.59|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.18|14|80|51|35|4|33|0.0022|-0.1157|0.0113|0.3892|0.052|186.8291|11.053|2025-05-01|15/03/2025||0.3836||167330000|44.099998474121|1|2025-02-11|15/12/2024|0.47|0.5|169500000|168090000|64.410003662109|1|2024-11-07|15/09/2024|0.6|0.52|165910000|163120000|58.630001068115|1|2024-08-06|15/06/2024|0.58|0.5|160500000|158210000|43.75|1|2024-05-07|15/03/2024|0.54|0.47|157500000|155120000|60.709999084473|1|2024-02-13|15/12/2023|0.69|0.55|155730000|154310000|60.840000152588|1|2023-11-02|15/09/2023|0.51|0.35|150700000|149840000|48.069999694824|1|2023-08-08|15/06/2023|0.41|0.29|144600000|143950000|54.369998931885|1|2023-05-04|15/03/2023|0.34|0.16|139000000|138060000|51.759998321533|1|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000|73.050003051758|1|2022-11-03|15/09/2022|0.21|0.09|134300000|134160000|51.5|1|2022-08-04|15/06/2022|0.07|0.07|128480000|128480000|66.930000305176|1|2022-05-05|15/03/2022|0.01|0.01|120240000|120240000|67.839996337891|1|2022-02-10|15/12/2021|0.08|0.08|115330000|115330000|92.099998474121|1|2021-11-04|15/09/2021|0.24|0.24|109400000|109400000|127.04000091553|1|2021-08-05|15/06/2021|0.15|0.15|102120000|102120000|115.19000244141|1|2021-05-06|15/03/2021|0.11|0.11|98860000|98860000|107.44999694824|1|2021-02-11|15/12/2020|0.21|0.21|95710000|95710000|148|1|2020-10-29|15/09/2020|0.25|0.25|90530000|90530000|92.169998168945|1|2020-08-06|15/06/2020|0.2|0.2|83270000|83270000|92.800003051758|1
2025-04-06 11:18:34|01063|41307|/equities/fox-fctry-h|R2000GROWTH|FOXF|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US35138V1026|4100||873.28M|873280000|20.95|567149|-54.12|-54.86|18.69-21.05|20.91|41683905|1.65|173.41|1.39B|1390000000|0.16|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.25|8|40|25|47|4|44|0.0061|0.094|0.0279|0.1317|0.0478|27.1877|2.9686|2025-07-31|15/06/2025||0.4529||349720000|20.950000762939|1|2025-05-01|15/03/2025||0.2171||330100000|20.950000762939|1|2025-02-27|15/12/2024|0.31|0.46|352840000|385630000|26.159999847412|1|2024-11-01|15/09/2024|0.35|0.4075|359120000|366860000|35.990001678467|1|2024-08-01|15/06/2024|0.38|0.35|348500000|346220000|53.389999389648|1|2024-05-02|15/03/2024|0.29|0.19|333470000|328780000|38.889999389648|1|2024-02-22|15/12/2023|0.1|0.83|332000000|327070000|65.150001525879|1|2023-11-02|15/09/2023|1.05|1.1|331100000|399530000|81.23999786377|1|2023-08-03|15/06/2023|1.21|1.13|401000000|401670000|107.88999938965|1|2023-05-04|15/03/2023|1.2|1.21|399900000|392440000|110.26999664307|1|2023-02-23|15/12/2022|1.43|1.21|408600000|383830000|120.30000305176|1|2022-11-03|15/09/2022|1.35|1.35|409170000|409170000|78.980003356934|1|2022-08-04|15/06/2022|1.38|1.38|406710000|406710000|98.349998474121|1|2022-05-05|15/03/2022|1.32|1.32|377980000|377980000|87.660003662109|1|2022-02-24|15/12/2021|1.06|1.06|342330000|342330000|116.91999816895|1|2021-11-04|15/09/2021|1.19|1.13|347440000|317730000|173.66000366211|1|2021-08-05|15/06/2021|1.2|1.02|328160000|292450000|155.14999389648|1|2021-05-06|15/03/2021|1.05|0.82|281140000|268760000|150.0299987793|1|2021-02-25|15/12/2020|0.9|0.7878|262390000|248150000|141.75|1|2020-11-10|15/09/2020|1.07|0.8711|260700000|252480000|83.480003356934|1
2025-04-06 11:18:43|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|MEDP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US58506Q1094|5900|Medpace Holdings Inc|8.75B|8750000000|287.11|355227|-28.36|-459.77|282.42-296.52|304.11|30466806|1.47|22.13|2.11B|2109999999.9999998|13.06|||2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|341.85|12|404|296|36|4|33|0.002|0.0846|0.038|0.0866|0.0592|27.1106|3.5985|2025-07-28|15/06/2025||3.05||533900000|287.10998535156|1|2025-04-21|15/03/2025||3.05||527740000|287.10998535156|1|2025-02-10|15/12/2024|3.67|2.94|536600000|534860000|354.10000610352|1|2024-10-21|15/09/2024|3.01|2.78|533300000|543080000|356.39999389648|1|2024-07-22|15/06/2024|2.75|2.53|528100000|528410000|421.30999755859|1|2024-04-22|15/03/2024|3.2|2.48|511000000|512480000|372|1|2024-02-12|15/12/2023|2.46|2.22|498400000|498840000|326.39001464844|1|2023-10-23|15/09/2023|2.22|2.05|492500000|475790000|229.25|1|2023-07-24|15/06/2023|1.93|1.9|460900000|433750000|245.2799987793|1|2023-04-24|15/03/2023|2.27|1.82|434100000|401830000|189.00999450684|1|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000|223.5299987793|1|2022-10-24|15/09/2022|2.05|2.05|383740000|383740000|157.13999938965|1|2022-07-25|15/06/2022|1.46|1.46|351210000|351210000|161.39999389648|1|2022-04-25|15/03/2022|1.69|1.69|330950000|330950000|150.61999511719|1|2022-02-14|15/12/2021|1.32|1.32|308550000|308550000|174.89999389648|1|2021-10-25|15/09/2021|1.29|1.29|295570000|295570000|187.03999328613|1|2021-07-26|15/06/2021|1.06|1.06|278290000|278290000|182.11999511719|1|2021-04-26|15/03/2021|1.14|1.14|259970000|259970000|191.28999328613|1|2021-02-15|15/12/2020|1.35|1.35|259680000|259680000|168.25999450684|1|2020-10-26|15/09/2020|1.09|1.09|230370000|230370000|116.54000091553|1
2025-04-06 11:18:52|01065|40050|/equities/ambarella-inc|R2000GROWTH|AMBA|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|KYG037AX1015|941|Ambarella Inc|1.78B|1780000000|41.94|847494|-12.39|-85.15|39.9-43.94|45.29|42437410|1.78|-17.82|284.87M|284870000|-2.84|||2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.36|14|110|70|47|4|45|-0.0125|0.3043|0.109|0.4331|0.014|72.534|10.2933|2025-06-03|15/04/2025||-0.0967||74220000|41.939998626709|1|2025-02-26|15/01/2025|0.11|-0.02|84000000|78030000|73.629997253418|1|2024-11-26|15/10/2024|0.11|0.03|82700000|79010000|67.290000915527|1|2024-08-27|15/07/2024|-0.13|-0.19|63720000|62100000|51.150001525879|1|2024-05-30|15/04/2024|-0.26|-0.31|54500000|53980000|49.150001525879|1|2024-02-27|15/01/2024|-0.24|-0.33|51600000|51620000|56.819999694824|1|2023-11-30|15/10/2023|-0.28|-0.39|50600000|50010000|57.340000152588|1|2023-08-29|15/07/2023|-0.15|-0.21|62100000|62020000|72.529998779297|1|2023-05-30|15/04/2023|-0.15|-0.2|62100000|61990000|77.73999786377|1|2023-02-28|15/01/2023|0.23|0.14|83300000|82990000|92.449996948242|1|2022-12-01|15/10/2022|0.24|0.2|83100000|83020000|74.199996948242|1|2022-08-30|15/07/2022|0.2|0.2|80880000|80880000|84.569999694824|1|2022-05-31|15/04/2022|0.44|0.44|90310000|90310000|88.099998474121|1|2022-02-28|15/01/2022|0.45|0.45|90230000|90230000|139.36999511719|1|2021-11-30|15/10/2021|0.57|0.4888|92170000|90330000|181.85000610352|1|2021-08-31|15/07/2021|0.35|0.2478|79330000|75670000|105.48999786377|1|2021-06-01|15/04/2021|0.23|0.1731|70130000|68640000|100.37999725342|1|2021-03-02|15/01/2021|0.14|0.08|62140000|58140000|118.80000305176|1|2020-11-23|15/10/2020|0.09|0.0538|56090000|54070000|66.459999084473|1|2020-09-02|15/07/2020|0.06|-0.02|50110000|50030000|57.720001220703|1
2025-04-06 11:19:02|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|ARWR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04280A1007|609|Arrowhead Pharmaceuticals Inc|1.35B|1350000000|10.68|1952218|-58.57|-30.41|10.66-11.96|12.06|126098111|0.96|-3.6|2.5M|2500000|-5.15|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.64|16|80|21|46|4|44|0.0097|-0.4734|0.7962|-0.0768|4.3929|-16.7889|1050.3991|2025-05-08|15/03/2025||-0.4502||127900000|10.680000305176|1|2025-02-10|15/12/2024|-1.39|-0.39|2500000|74420000|20.239999771118|1|2024-11-26|15/09/2024|-1.36|-0.9704|0.00|55070000|18.790000915527|1|2024-08-08|15/06/2024|-1.38|-0.53|50000000|52870000|25|1|2024-05-09|15/03/2024|-1.02|-0.47|50000000|41970000|25.219999313354|1|2024-02-06|15/12/2023|-1.24|-0.8|3550000|37660000|32.020000457764|1|2023-11-29|15/09/2023|-1.92|-0.61|240730000|44630000|28.920000076294|1|2023-08-07|15/06/2023|-0.96|-0.5693|15800000|45420000|31.64999961853|1|2023-05-02|15/03/2023|0.45|-0.618|146300000|45480000|35.720001220703|1|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000|36.740001678467|1|2022-11-28|15/09/2022|-0.8|-0.8|31570000|31570000|29.5|1|2022-08-04|15/06/2022|-0.68|-0.68|32410000|32410000|44.360000610352|1|2022-05-10|15/03/2022|0.41|0.41|151810000|151810000|32.720001220703|1|2022-02-02|15/12/2021|-0.6|-0.6|27440000|27440000|55.099998474121|1|2021-11-22|15/09/2021|-0.61|0.0478|38290000|42190000|71.110000610352|1|2021-08-05|15/06/2021|-0.29|-0.1378|45890000|43470000|66.120002746582|1|2021-05-04|15/03/2021|-0.26|0.1031|32810000|39420000|70.23999786377|1|2021-02-04|15/12/2020|-0.2|0.1213|21300000|106120000|80.330001831055|1|2020-11-23|15/09/2020|-0.48|0.0991|7630000|57760000|68.800003051758|1|2020-08-05|15/06/2020|-0.13|-0.12|27380000|30420000|44.119998931885|1
2025-04-06 11:19:15|01067|943118|/equities/workiva-inc|R2000GROWTH|WK|USD|Technology|Software \u0026 IT Services|United States|US98139A1051|2828|Workiva Inc|3.79B|3790000000|67.57|734039|-16.21|-116.83|63.98-68.93|69.25|56126022|1.06|-89.83|738.68M|738680000|-0.99|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|117.22|12|130|95|43|4|40|0.0186|-0.6576|0.0165|-1.1923|0.0494|77.9221|8.2378|2025-07-31|15/06/2025||0.201||209360000|67.569999694824|1|2025-05-01|15/03/2025||0.0712||204190000|67.569999694824|1|2025-02-25|15/12/2024|0.33|0.33|200000000|195210000|84.01000213623|1|2024-11-06|15/09/2024|0.21|0.23|186000000|182680000|82.470001220703|1|2024-08-01|15/06/2024|0.16|0.18|178000000|175220000|73.769996643066|1|2024-05-02|15/03/2024|0.23|0.12|176000000|174050000|80.300003051758|1|2024-02-20|15/12/2023|0.3|0.22|167000000|164710000|93.800003051758|1|2023-10-30|15/09/2023|-0.65|0.04|158200000|155670000|93.519996643066|1|2023-08-03|15/06/2023|0.02|-0.08|155000000|153400000|101.90000152588|1|2023-05-02|15/03/2023|-0.12|-0.05|150200000|149610000|93.75|1|2023-02-21|15/12/2022|0.08|-0.1|143800000|139340000|88.23999786377|1|2022-11-02|15/09/2022|-0.15|-0.26|132800000|132470000|74.440002441406|1|2022-08-09|15/06/2022|-0.17|-0.17|131500000|131500000|72.01000213623|1|2022-05-03|15/03/2022|-0.05|-0.05|129670000|129670000|96.660003662109|1|2022-02-22|15/12/2021|0.03|0.03|120780000|120780000|104|1|2021-11-03|15/09/2021|0.15|0.15|112690000|112690000|145.38000488281|1|2021-08-03|15/06/2021|0.07|0.07|105590000|105590000|129.07000732422|1|2021-05-04|15/03/2021|0.12|0.12|104220000|104220000|90.959999084473|1|2021-02-17|15/12/2020|0.09|0.09|93830000|93830000|107.91000366211|1|2020-11-04|15/09/2020|0.04|0.04|88100000|88100000|56.779998779297|1
2025-04-06 11:19:26|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|PFGC|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US71377A1034|36815||11.45B|11450000000|73.28|1247720|4.24|-92.44|72.45-75.28|76.05|156216487|1.44|34.44|56.5B|56500000000|2.51|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|100.69|15|116|84.98|39|4|37|0.0141|0.212|0.0132|0.0701|0.0421|22.1195|0.2289|2025-05-07|15/03/2025||0.8879||15350000000|73.279998779297|1|2025-02-05|15/12/2024|0.98|1.06|15640000000|15450000000|90.599998474121|1|2024-11-06|15/09/2024|1.16|1.22|15400000000|15220000000|82.330001831055|1|2024-08-14|15/06/2024|1.45|1.37|15200000000|15260000000|67.080001831055|1|2024-05-08|15/03/2024|0.8|0.85|13900000000|14110000000|69.290000915527|1|2024-02-07|15/12/2023|0.9|0.92|14300000000|14200000000|73.279998779297|1|2023-11-08|15/09/2023|1.15|1.1|14900000000|14870000000|60.470001220703|1|2023-08-16|15/06/2023|1.14|1.14|14900000000|15070000000|57.459999084473|1|2023-05-10|15/03/2023|0.83|0.71|13770000000|13900000000|61.700000762939|1|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000|61.790000915527|1|2022-11-09|15/09/2022|1.08|0.8|14700000000|14410000000|51.840000152588|1|2022-08-17|15/06/2022|1.07|1.07|14590000000|14590000000|53.319999694824|1|2022-05-11|15/03/2022|0.51|0.51|13080000000|13080000000|47.540000915527|1|2022-02-09|15/12/2021|0.57|0.57|12840000000|12840000000|45.560001373291|1|2021-11-10|15/09/2021|0.43|0.4053|10390000000|10000000000|46.369998931885|1|2021-08-19|15/06/2021|0.56|0.5545|9300000000|8610000000|44.799999237061|1|2021-05-05|15/03/2021|0.19|0.284|7200000000|6940000000|55.959999084473|1|2021-02-03|15/12/2020|0.35|0.2646|6850000000|6830000000|50.459999084473|1|2020-11-04|15/09/2020|0.25|0.1433|7050000000|6950000000|37.340000152588|1|2020-08-12|15/06/2020|-0.86|-0.25|5770000000|5350000000|34.709999084473|1
2025-04-06 11:19:36|01069|16945|/equities/power-integration|R2000GROWTH|POWI|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US7392761034|865||2.49B|2490000000|43.68|539388|-36.57|-79.13|41.19-44.5|44.9|56933000|1.11|110.38|418.97M|418970000|0.57|0.84|1.92|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|78|5|90|65|48|4|45|0.0001|0.249|0.006|0.1338|0.0082|37.6087|7.9391|2025-07-31|15/06/2025||0.358||114640000|43.680000305176|1|2025-05-07|15/03/2025||0.284||105440000|43.680000305176|1|2025-02-06|15/12/2024|0.3|0.4|105250000|119740000|62.5|1|2024-11-06|15/09/2024|0.4|0.36|115840000|114830000|64.580001831055|1|2024-08-06|15/06/2024|0.28|0.26|106200000|105020000|64.680000305176|1|2024-05-07|15/03/2024|0.18|0.18|91690000|91690000|69.669998168945|1|2024-02-08|15/12/2023|0.22|0.15|89500000|90250000|75.120002746582|1|2023-11-07|15/09/2023|0.46|0.47|125500000|130370000|75.370002746582|1|2023-08-03|15/06/2023|0.36|0.34|123200000|122520000|91.25|1|2023-05-04|15/03/2023|0.25|0.25|106300000|105430000|74.699996948242|1|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000|89.529998779297|1|2022-11-02|15/09/2022|0.84|0.84|160230000|160230000|67.559997558594|1|2022-08-04|15/06/2022|1.03|1.03|183990000|183990000|84.069999694824|1|2022-04-28|15/03/2022|0.93|0.93|182150000|182150000|79.580001831055|1|2022-02-03|15/12/2021|0.83|0.83|172650000|172650000|81.069999694824|1|2021-10-28|15/09/2021|0.84|0.7783|176780000|175220000|99.160003662109|1|2021-07-29|15/06/2021|0.83|0.7456|180110000|174280000|82.470001220703|1|2021-04-29|15/03/2021|0.76|0.5567|173740000|149480000|83.769996643066|1|2021-02-02|15/12/2020|0.6|0.4383|150690000|129880000|84.569999694824|1|2020-10-29|15/09/2020|0.4|0.36|121130000|115180000|55.529998779297|1
2025-04-06 11:19:46|01070|17416|/equities/texas-roadhouse|R2000GROWTH|TXRH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US8826811098|95000|Texas Roadhouse Inc|10.62B|10620000000|159.86|1190252|6.58|-206.04|156.78-163.7|167.05|66450642|1.01|24.69|5.37B|5370000000|6.5|2.72|1.7|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|191.57|29|232|139.78|48|4|45|0.0105|-0.0176|0.0043|-0.0078|0.0369|27.8816|1.6027|2025-07-24|15/06/2025||1.96||1490000000|159.86000061035|1|2025-05-01|15/03/2025||1.8||1450000000|159.86000061035|1|2025-02-20|15/12/2024|1.73|1.64|1440000000|1410000000|174.02000427246|1|2024-10-24|15/09/2024|1.26|1.32|1270000000|1270000000|178.99000549316|1|2024-07-25|15/06/2024|1.79|1.64|1340000000|1340000000|165.46000671387|1|2024-05-02|15/03/2024|1.69|1.62|1320000000|1320000000|157.05999755859|1|2024-02-15|15/12/2023|1.08|1.06|1160000000|1160000000|132.36999511719|1|2023-10-26|15/09/2023|0.95|1.06|1210000000|1120000000|96.440002441406|1|2023-07-27|15/06/2023|1.22|1.2|1170000000|1170000000|112.93000030518|1|2023-05-04|15/03/2023|1.28|1.36|1170000000|1150000000|112.66000366211|1|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000|104.31999969482|1|2022-10-27|15/09/2022|0.93|0.88|993300000|971270000|97.26000213623|1|2022-07-28|15/06/2022|1.07|1.07|1020000000|1020000000|85.150001525879|1|2022-05-05|15/03/2022|1.08|1.08|987490000|987490000|81.480003356934|1|2022-02-22|15/12/2021|0.76|0.76|895590000|895590000|89.430000305176|1|2021-10-28|15/09/2021|0.75|0.8084|868940000|869890000|88.480003356934|1|2021-07-29|15/06/2021|1.08|1.03|898790000|869550000|98.809997558594|1|2021-04-29|15/03/2021|0.91|0.5909|800630000|745770000|100.7799987793|1|2021-02-18|15/12/2020|0.28|0.4923|637990000|677300000|85.110000610352|1|2020-10-28|15/09/2020|0.42|0.1889|631190000|615630000|69.5|1
2025-04-06 11:19:57|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|BPMC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US09627Y1091|649|Blueprint Medicines Corp|5.22B|5220000000|81.68|1045768|-10.88|-121.9|80.08-86|87.11|63906011|0.62|-88.01|508.82M|508820000|-1.07|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|126.43|22|169|83|40|4|37|0.024|-0.0786|0.4809|-0.1645|3.8836|-11.1281|217.1851|2025-07-30|15/06/2025||-0.3908||174850000|81.680000305176|1|2025-05-01|15/03/2025||-0.485||156830000|81.680000305176|1|2025-02-13|15/12/2024|-0.79|-0.7|144100000|146140000|103.55999755859|1|2024-10-30|15/09/2024|-0.89|-0.96|128180000|127560000|83.400001525879|1|2024-08-01|15/06/2024|-0.8|-1.29|138200000|103570000|108.30000305176|1|2024-05-02|15/03/2024|1.4|-1.67|96120000|80890000|94.860000610352|1|2024-02-15|15/12/2023|-1.82|-2.04|71950000|66920000|76.800003051758|1|2023-10-26|15/09/2023|-2.2|-2.38|56560000|50660000|43.959999084473|1|2023-08-02|15/06/2023|-2.19|-2.55|57570000|45080000|64.139999389648|1|2023-05-04|15/03/2023|-2.15|-2.65|63300000|41850000|51.880001068115|1|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000|44.029998779297|1|2022-11-01|15/09/2022|-2.23|-2.23|65980000|65980000|51.840000152588|1|2022-08-02|15/06/2022|-2.68|-2.68|36550000|36550000|50.599998474121|1|2022-05-03|15/03/2022|-1.79|-1.79|62730000|62730000|59.720001220703|1|2022-02-16|15/12/2021|-5.4|-5.4|107020000|107020000|83.209999084473|1|2021-10-28|15/09/2021|-2|-2|24190000|24190000|104.20999908447|1|2021-07-29|15/06/2021|-1.86|-1.86|27300000|27300000|82.910003662109|1|2021-04-29|15/03/2021|-1.72|-1.72|21580000|21580000|97.26000213623|1|2021-02-17|15/12/2020|-1.53|-1.53|34110000|34110000|93.199996948242|1|2020-10-29|15/09/2020|11.16|11.16|745120000|745120000|104.62999725342|1
2025-04-06 11:20:08|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|FFIN|USD|Financials|Banking Services|United States|US32020R1095|1450||4.57B|4570000000|32.17|510518|2.32|-44.66|31.32-32.49|33|142047671|0.84|23.61|628.92M|628920000|1.56|0.72|2.24|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.25|4|42|38|46|4|43|0.008|0.4373|-0.021|0.0132|0.0221|23.0172|11.7956|2025-07-17|15/06/2025||0.4025||153390000|32.169998168945|1|2025-04-17|15/03/2025||0.3925||149480000|32.169998168945|1|2025-01-23|15/12/2024|0.43|0.4|147100000|144620000|37.240001678467|1|2024-10-17|15/09/2024|0.39|0.39|139470000|140620000|38.75|1|2024-07-18|15/06/2024|0.37|0.36|134540000|133470000|34.979999542236|1|2024-04-18|15/03/2024|0.37|0.35|129620000|129720000|28.64999961853|1|2024-01-25|15/12/2023|0.32|0.34|119490000|125090000|29.989999771118|1|2023-10-19|15/09/2023|0.35|0.36|122220000|128160000|24.60000038147|1|2023-07-20|15/06/2023|0.36|0.36|125810000|128630000|30.719999313354|1|2023-04-20|15/03/2023|0.37|0.39|124290000|131060000|30.440000534058|1|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000|33.720001220703|1|2022-10-20|15/09/2022|0.41|0.41|134100000|134100000|44.810001373291|1|2022-07-21|15/06/2022|0.42|0.42|136100000|136100000|41.310001373291|1|2022-04-22|15/03/2022|0.39|0.39|130320000|130320000|42.060001373291|1|2022-01-30|15/12/2021|0.39|0.39|129710000|129710000|46.279998779297|1|2021-10-21|15/09/2021|0.41|0.3833|133510000|130060000|49.299999237061|1|2021-07-22|15/06/2021|0.39|0.382|125620000|129270000|48.689998626709|1|2021-04-22|15/03/2021|0.4|0.372|123700000|125340000|46.689998626709|1|2021-01-28|15/12/2020|0.41|0.374|126250000|127780000|39.889999389648|1|2020-10-22|15/09/2020|0.37|0.342|127790000|125410000|30.14999961853|1
2025-04-06 11:20:18|01073|16219|/equities/gsi-group|R2000GROWTH|NOVT|USD|Technology|Electronic Equipment \u0026 Parts|United States|CA67000B1040|3000|Novanta Inc|3.74B|3740000000|104.12|256941|-38.17|-187.12|103.71-112|115.73|35960636|1.28|59.44|949.25M|949250000|1.78|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|161.11|4|185|138.34|47|4|45|0.0159|0.0875|0.0105|0.0398|0.0241|37.6049|4.3736|2025-05-13|15/03/2025||0.7033||233950000|104.12000274658|1|2025-02-25|15/12/2024|0.76|0.97|238000000|263990000|138.30000305176|1|2024-11-05|15/09/2024|0.85|0.85|244400000|242330000|174.16999816895|1|2024-08-06|15/06/2024|0.73|0.69|236000000|233630000|156.5|1|2024-05-07|15/03/2024|0.74|0.58|230900000|227850000|161.13999938965|1|2024-02-28|15/12/2023|0.63|0.63|211600000|210700000|157.30999755859|1|2023-11-07|15/09/2023|0.85|0.74|221500000|223180000|138.46000671387|1|2023-08-08|15/06/2023|0.8|0.73|229500000|225500000|172.71000671387|1|2023-05-09|15/03/2023|0.74|0.64|219100000|211080000|160.63999938965|1|2023-03-01|15/12/2022|0.75|0.67|218400000|215760000|156.91000366211|1|2022-11-08|15/09/2022|0.81|0.76|223000000|217620000|140.55000305176|1|2022-08-09|15/06/2022|0.78|0.78|215360000|215360000|152.07000732422|1|2022-05-10|15/03/2022|0.73|0.73|204220000|204220000|116.98999786377|1|2022-03-01|15/12/2021|0.67|0.67|198960000|198960000|136.63000488281|1|2021-11-09|15/09/2021|0.75|0.75|177730000|177730000|178.78999328613|1|2021-08-10|15/06/2021|0.62|0.62|167520000|167520000|140.91000366211|1|2021-05-11|15/03/2021|0.58|0.58|162580000|162580000|125.37000274658|1|2021-03-01|15/12/2020|0.53|0.53|147500000|147500000|132.33000183105|1|2020-11-10|15/09/2020|0.42|0.42|142930000|142930000|122.58000183105|1|2020-08-06|15/06/2020|0.48|0.48|144730000|144730000|109.16999816895|1
2025-04-06 11:20:27|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|BJ|USD|Consumer Cyclicals|Diversified Retail|United States|US05550J1016|33000|BJs Wholesale Club Holdings Inc|15.2B|15200000000|115.41|1850958|52.04|-120.43|115.01-120.43|118.49|131676982|0.28|28.63|20.5B|20500000000|4.04|||2025-05-21 00:00:00|2025-05-21|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|114.83|25|135|63.34|33|4|31|-0.0704|0.0549|0.0014|0.2895|8.1617|28.3961|2.3697|2025-05-21|15/04/2025||0.9228||5190000000|115.41000366211|1|2025-03-06|15/01/2025|0.93|0.86|5280000000|5280000000|100.08999633789|1|2024-11-21|15/10/2024|1.18|0.93|5100000000|5120000000|85.699996948242|1|2024-08-22|15/07/2024|1.09|1.01|5210000000|5150000000|87.620002746582|1|2024-05-23|15/04/2024|0.85|0.83|4920000000|4850000000|80.48999786377|1|2024-03-07|15/01/2024|1.11|1.06|5350000000|5400000000|72.150001525879|1|2023-11-17|15/10/2023|0.98|0.95|4920000000|4910000000|67.599998474121|1|2023-08-22|15/07/2023|0.97|0.9|4960000000|5180000000|69.73999786377|1|2023-05-23|15/04/2023|0.85|0.85|4720000000|4820000000|69.599998474121|1|2023-03-09|15/01/2023|1|0.86|4930000000|4780000000|74.309997558594|1|2022-11-17|15/10/2022|0.99|0.83|4690000000|4650000000|78.360000610352|1|2022-08-18|15/07/2022|1.06|1.06|5100000000|5100000000|69.129997253418|1|2022-05-19|15/04/2022|0.87|0.87|4500000000|4500000000|53.419998168945|1|2022-03-03|15/01/2022|0.8|0.8|4360000000|4360000000|65.879997253418|1|2021-11-18|15/10/2021|0.91|0.91|4260000000|4260000000|59.970001220703|1|2021-08-19|15/07/2021|0.82|0.82|4180000000|4180000000|51.930000305176|1|2021-05-20|15/04/2021|0.72|0.72|3870000000|3870000000|48.580001831055|1|2021-03-04|15/01/2021|0.7|0.7|3950000000|3950000000|38.599998474121|1|2020-11-19|15/10/2020|0.92|0.92|3730000000|3730000000|43|1|2020-08-20|15/07/2020|0.77|0.77|3950000000|3950000000|43.400001525879|1
2025-04-06 11:20:37|01075|16045|/equities/exponent|R2000GROWTH|EXPO|USD|Industrials|Professional \u0026 Commercial Services|United States|US30214U1025|1168||3.92B|3920000000|77.06|289035|-2.32|-115.75|76.18-78.81|78.52|50818234|0.77|39.29|518.49M|518490000|2.13|1.2|1.56|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108|3|120|96|48|4|45|0.0084|0.5385|0.0341|0.0185|0.0188|38.1838|7.3742|2025-07-24|15/06/2025||0.5429||139060000|77.059997558594|1|2025-04-24|15/03/2025||0.4813||136930000|77.059997558594|1|2025-02-06|15/12/2024|0.46|0.41|136800000|120930000|92.610000610352|1|2024-10-24|15/09/2024|0.5|0.48|136300000|125660000|107.08999633789|1|2024-07-25|15/06/2024|0.57|0.51|140500000|130830000|105.20999908447|1|2024-04-25|15/03/2024|0.59|0.47|144900000|125980000|80.599998474121|1|2024-02-01|15/12/2023|0.41|0.44|122900000|119110000|88.190002441406|1|2023-10-26|15/09/2023|0.48|0.49|133300000|126390000|83|1|2023-07-27|15/06/2023|0.5|0.51|140200000|130310000|95.059997558594|1|2023-04-27|15/03/2023|0.56|0.55|140310000|127120000|94.209999084473|1|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000|103.55000305176|1|2022-10-27|15/09/2022|0.47|0.42|127200000|114000000|90.800003051758|1|2022-07-28|15/06/2022|0.49|0.49|118220000|118220000|94.870002746582|1|2022-04-28|15/03/2022|0.56|0.56|117870000|117870000|101.4700012207|1|2022-02-03|15/12/2021|0.38|0.38|104340000|104340000|93.839996337891|1|2021-10-28|15/09/2021|0.46|0.39|108470000|104130000|111.76000213623|1|2021-07-29|15/06/2021|0.48|0.42|112470000|106050000|98.25|1|2021-04-29|15/03/2021|0.58|0.42|109580000|102800000|96.900001525879|1|2021-02-04|15/12/2020|0.41|0.2825|97330000|90750000|87|1|2020-10-29|15/09/2020|0.34|0.305|93500000|92800000|72.269996643066|1
2025-04-06 11:20:57|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|IIVI|USD|Technology|Electronic Equipment \u0026 Parts|United States|US19247G2066|26157||31.42B|31420000000|227.08|55213|0|-228.18|220.96-228.18|215.26|138370570||111.39|827.72M|827720000|1.57|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||38|4|37|0.013|0.1354|0.0561|0.0218|0.074|18.6632|5.0714|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1|2022-11-02|15/09/2022|-0.56|0.8486|1340000000|1330000000|157.64999389648|1|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000|232.33000183105|1|2022-05-10|15/03/2022|0.95|0.8575|827720000|806460000|250.38000488281|1|2022-02-09|15/12/2021|0.92|0.8657|806820000|817140000|270.35998535156|1|2021-11-09|15/09/2021|0.87|0.8322|795110000|810320000|268.20001220703|1|2021-08-10|15/06/2021|0.88|0.7616|808000000|785150000|285.64001464844|1|2021-05-06|15/03/2021|0.91|0.8755|783200000|772330000|275.95001220703|1|2021-02-09|15/12/2020|1.08|0.9059|786570000|770200000|363.26000976562|1|2020-11-05|15/09/2020|0.84|0.5446|728080000|728880000|47.430000305176|1|2020-08-13|15/06/2020|1.18|0.77|746290000|714990000|52.020000457764|1|2020-05-11|15/03/2020|0.47|0.14|627040000|575660000|35.830001831055|1|2020-02-10|15/12/2019|0.36|0.36|666300000|610280000|35|1|2019-11-12|15/09/2019|0.57|0.6|340410000|335700000|35.159999847412|1|2019-08-13|15/06/2019|0.67|0.66|362700000|348020000|38.029998779297|1|2019-05-01|15/03/2019|0.62|0.65|342500000|339930000|39.840000152588|1|2019-01-31|15/12/2018|0.71|0.67|342840000|339700000|33.180000305176|1|2018-11-01|15/09/2018|0.56|0.56|314400000|310900000|37.229999542236|1|2018-08-07|15/06/2018|0.52|0.41|321080000|301230000|40.299999237061|1
2025-04-06 11:21:06|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|SPT|USD|Technology|Software \u0026 IT Services|United States|US85209W1099|1322||1.17B|1170000000|20.22|662724|-63.83|-59.04|19.48-20.33|20.73|57758683|1.05|-24.37|405.91M|405910000|-1.09|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.08|14|42|23|28|4|25|-0.1725|-0.1491|0.0031|-0.0918|0.0619|-83.5121|13.3748|2025-08-05|15/06/2025||0.1576||113480000|20.219999313354|1|2025-05-06|15/03/2025||0.1458||110140000|20.219999313354|1|2025-02-25|15/12/2024|0.19|0.15|107100000|106760000|27.930000305176|1|2024-11-07|15/09/2024|0.13|0.12|102640000|102030000|29.309999465942|1|2024-08-01|15/06/2024|0.09|0.08|99400000|98700000|39.069999694824|1|2024-05-02|15/03/2024|0.1|0.01|96800000|97320000|49.909999847412|1|2024-02-20|15/12/2023|0.02|0.0044|93600000|90670000|64.650001525879|1|2023-11-02|15/09/2023|-0.01|-0.05|85500000|84210000|42.630001068115|1|2023-08-03|15/06/2023|0.07|-0.02|79300000|78730000|52.700000762939|1|2023-05-02|15/03/2023|0.06|-0.01|75200000|75070000|50.150001525879|1|2023-02-21|15/12/2022|0.03|-0.02|69660000|69860000|60.990001678467|1|2022-11-03|15/09/2022|-0.02|-0.04|65300000|65000000|47.029998779297|1|2022-08-02|15/06/2022|-0.04|-0.04|61430000|61430000|51.930000305176|1|2022-05-03|15/03/2022|-0.03|-0.03|57430000|57430000|64.160003662109|1|2022-02-22|15/12/2021|-0.05|-0.05|53270000|53270000|52.700000762939|1|2021-11-02|15/09/2021|-0.03|-0.03|49090000|49090000|129|1|2021-08-03|15/06/2021|0.00|-0.098|44690000|44690000|88.949996948242|1|2021-05-04|15/03/2021|-0.05|-0.05|40820000|40820000|65.650001525879|1|2021-02-23|15/12/2020|-0.06|-0.06|37350000|37350000|70.190002441406|1|2020-11-09|15/09/2020|-0.09|-0.09|33670000|33670000|48.330001831055|1
2025-04-06 11:21:18|01078|17254|/equities/staar-surgical|R2000GROWTH|STAA|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8523123052|1157|STAAR Surgical Company|785.01M|785010000|15.92|1120657|-67.3|-52.68|15.39-16.58|17.4|49309372|0.63|-41.55|313.9M|313900000|-0.41|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.67|13|27|13|48|4|45|0.0132|-0.2071|0.0179|-0.2771|0.0324|79.1636|10.7969|2025-08-06|15/06/2025||-0.5923||41100000|15.920000076294|1|2025-04-30|15/03/2025||-0.5822||40330000|15.920000076294|1|2025-02-11|15/12/2024|-0.69|-0.03|48950000|77200000|22.610000610352|1|2024-10-30|15/09/2024|0.2|0.18|88600000|86900000|30.290000915527|1|2024-08-07|15/06/2024|0.15|0.24|99000000|95220000|37.889999389648|1|2024-05-07|15/03/2024|-0.07|0.03|77400000|74400000|45.979999542236|1|2024-02-26|15/12/2023|0.16|0.17|76300000|75940000|30.670000076294|1|2023-11-01|15/09/2023|0.31|0.14|80300000|80340000|41.819999694824|1|2023-08-02|15/06/2023|0.4|0.27|92300000|92530000|52.799999237061|1|2023-05-03|15/03/2023|0.05|0.07|73500000|66200000|68.629997253418|1|2023-02-21|15/12/2022|0.14|0.14|64000000|64120000|70.23999786377|1|2022-11-02|15/09/2022|0.21|0.21|76000000|75010000|73.75|1|2022-08-10|15/06/2022|0.42|0.42|81100000|81100000|82.889999389648|1|2022-05-04|15/03/2022|0.29|0.29|63200000|63200000|60.720001220703|1|2022-02-23|15/12/2021|0.19|0.19|59000000|59000000|65.900001525879|1|2021-11-03|15/09/2021|0.21|0.21|58350000|58350000|118.91000366211|1|2021-08-04|15/06/2021|0.27|0.27|62370000|62370000|127.84999847412|1|2021-05-05|15/03/2021|0.2|0.2|50750000|50750000|122|1|2021-02-24|15/12/2020|0.14|0.14|46000000|46000000|111.05000305176|1|2020-11-04|15/09/2020|0.14|0.14|47080000|47080000|70.440002441406|1
2025-04-06 11:21:27|01079|16678|/equities/microstrategy-inc|R2000GROWTH|MSTR|USD|Technology|Software \u0026 IT Services|United States|US5949724083|1534|MicroStrategy Incorporated|76.47B|76470000000|293.61|18343239|104.04|-543|265.3-299.14|282.28|260456671|3.37|-50.92|463.46M|463460000|-6.06|||2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|514.09|13|650|225.11|48|4|45|-0.008|-26.819|-0.0151|-0.9189|0.0001|30.25|21.724|2025-08-05|15/06/2025||-0.0929||116850000|293.60998535156|1|2025-05-06|15/03/2025||-0.108||117080000|293.60998535156|1|2025-02-05|15/12/2024|-3.2|-0.12|120700000|123000000|348.30999755859|1|2024-10-30|15/09/2024|-1.56|-0.12|116100000|121450000|258.23999023438|1|2024-08-01|15/06/2024|-7.62|-0.93|111440000|121990000|161.44400024414|1|2024-04-29|15/03/2024|-8.26|-0.58|115250000|121720000|128.2380065918|1|2024-02-06|15/12/2023|5.62|-0.64|124500000|132900000|49.060001373291|1|2023-11-01|15/09/2023|-8.98|0.3|129500000|126000000|42.339000701904|1|2023-08-01|15/06/2023|2.35|-0.19|120400000|123660000|43.787998199463|1|2023-05-01|15/03/2023|30.59|-0.22|121620000|119050000|32.838001251221|1|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000|26.791999816895|1|2022-11-01|15/09/2022|-0.96|0.27|125400000|127580000|26.750999450684|1|2022-08-02|15/06/2022|-9.4|-9.4|122070000|122070000|27.573999404907|1|2022-05-03|15/03/2022|-1.16|-1.16|119280000|119280000|36.590000152588|1|2022-02-01|15/12/2021|-0.843|-0.84|134520000|134520000|36.799999237061|1|2021-10-28|15/09/2021|-0.361|-0.36|127990000|127990000|71.5|1|2021-07-29|15/06/2021|-3.07|-3.07|125350000|125350000|64.669998168945|1|2021-04-29|15/03/2021|-1.14|-1.14|122900000|122900000|68.080001831055|1|2021-01-28|15/12/2020|0.027|0.03|131320000|131320000|54.009998321533|1|2020-10-27|15/09/2020|-0.148|-0.15|127410000|127410000|17.5|1
2025-04-06 11:21:35|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|TWST|USD|Healthcare|Pharmaceuticals|United States|US90184D1000|923|Twist Bioscience Corp|2.16B|2160000000|36.19|1032930|10.98|-60.9|33.68-37.53|37.5|59651142|1.86|-13.68|330.19M|330190000|-3.38|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.02|12|62|40|31|4|28|-0.0668|0.3365|0.0908|0.3232|0.122|-15.1818|26.1093|2025-08-01|15/06/2025||-0.523||95790000|36.189998626709|1|2025-05-01|15/03/2025||-0.6053||92040000|36.189998626709|1|2025-02-03|15/12/2024|-0.53|-0.63|88720000|86950000|52.369998931885|1|2024-11-18|15/09/2024|-0.59|-0.71|84710000|82740000|36.889999389648|1|2024-08-02|15/06/2024|-1.47|-0.76|81500000|77400000|53.049999237061|1|2024-05-02|15/03/2024|-0.79|-0.81|75300000|70700000|31.959999084473|1|2024-02-02|15/12/2023|-0.75|-0.78|71500000|67490000|33.259998321533|1|2023-11-17|15/09/2023|-0.81|-0.92|66900000|63350000|19.069999694824|1|2023-08-04|15/06/2023|-1.01|-1.12|63700000|60560000|20.670000076294|1|2023-05-05|15/03/2023|-1.04|-1.12|60200000|56640000|12.939999580383|1|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000|30.89999961853|1|2022-11-18|15/09/2022|-0.91|-1.27|57300000|56780000|25.39999961853|1|2022-08-05|15/06/2022|-1.08|-1.08|56110000|56110000|46.830001831055|1|2022-05-05|15/03/2022|-1.13|-1.13|48130000|48130000|34.849998474121|1|2022-02-04|15/12/2021|-0.91|-0.91|42020000|42020000|60.970001220703|1|2021-11-22|15/09/2021|-0.84|-0.8025|37950000|36600000|110.62000274658|1|2021-08-06|15/06/2021|-0.82|-0.7488|35020000|32420000|124.12000274658|1|2021-05-06|15/03/2021|-0.78|-0.7633|31200000|28320000|109.95999908447|1|2021-02-04|15/12/2020|-0.72|-0.704|28160000|26100000|189.96000671387|1|2020-11-23|15/09/2020|-0.54|-0.6929|32430000|22950000|115.55999755859|1
2025-04-06 11:21:45|01081|16420|/equities/j2-global|R2000GROWTH|ZD|USD|Technology|Software \u0026 IT Services|United States|US48123V1026|3800||1.43B|1430000000|33.48|480940|-42.23|-60.62|32.85-34.34|35.38|42845041|1.37|27.56|1.4B|1400000000|1.42|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|62.29|7|80|48|48|4|45|0.0146|0.0483|0.0555|0.0643|0.0334|13.1849|2.9229|2025-07-31|15/06/2025||1.31||335320000|33.479999542236|1|2025-05-13|15/03/2025||1.28||322540000|33.479999542236|1|2025-02-25|15/12/2024|2.58|2.57|412800000|423870000|48.020000457764|1|2024-11-07|15/09/2024|1.64|1.51|353600000|345800000|49.970001220703|1|2024-08-07|15/06/2024|1.18|1.29|320800000|332730000|39.639999389648|1|2024-05-09|15/03/2024|1.27|1.15|314500000|313320000|54.479999542236|1|2024-02-21|15/12/2023|2.33|2.27|389900000|397530000|65.889999389648|1|2023-11-08|15/09/2023|1.5|1.5|341000000|341000000|61.729999542236|1|2023-08-03|15/06/2023|1.27|1.27|326020000|326020000|71.98999786377|1|2023-05-09|15/03/2023|1.1|1.06|307100000|295110000|65.519996643066|1|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000|88.569999694824|1|2022-11-08|15/09/2022|1.58|1.58|341870000|341870000|73.930000305176|1|2022-08-09|15/06/2022|1.58|1.58|337360000|337360000|82.449996948242|1|2022-05-10|15/03/2022|1.23|1.23|315070000|315070000|78.76000213623|1|2022-02-15|15/12/2021|2.17|2.17|408630000|408630000|100.76000213623|1|2021-11-03|15/09/2021|2.34|1.98|345600000|425730000|129.2799987793|1|2021-08-05|15/06/2021|2.09|2.05|429040000|394500000|141.33000183105|1|2021-05-10|15/03/2021|2.18|1.65|398200000|362130000|122.09999847412|1|2021-02-11|15/12/2020|3.11|2.8|469240000|433950000|108.0299987793|1|2020-11-02|15/09/2020|2.02|1.76|356980000|338530000|67.879997253418|1
2025-04-06 11:21:54|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0063|0.097|0.0129|0.0492|0.0207|15.9602|0|2025-07-23|15/06/2025||1.24||1020000000|61.25|1|2025-04-23|15/03/2025||0.9516||961340000|61.25|1|2025-02-05|15/12/2024|1.28|1.21|1000000000|1000000000|87|1|2024-10-23|15/09/2024|1.43|1.35|1030000000|1030000000|92.660003662109|1|2024-07-24|15/06/2024|1.36|1.33|1040000000|1050000000|104.06999969482|1|2024-04-24|15/03/2024|1.16|1.14|1050000000|1040000000|100.7799987793|1|2024-02-07|15/12/2023|1.45|1.36|1100000000|1050000000|94.669998168945|1|2023-10-25|15/09/2023|1.68|1.55|1120000000|1110000000|77.699996948242|1|2023-07-26|15/06/2023|1.59|1.49|1130000000|1130000000|81.25|1|2023-04-26|15/03/2023|1.38|1.38|1130000000|1150000000|74.830001831055|1|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000|95.400001525879|1|2022-10-26|15/09/2022|1.79|1.79|1200000000|1200000000|95.379997253418|1|2022-07-27|15/06/2022|1.71|1.71|1140000000|1140000000|95.51000213623|1|2022-04-27|15/03/2022|1.57|1.57|1090000000|1090000000|113.62999725342|1|2022-02-09|15/12/2021|1.55|1.55|1050000000|1050000000|115.90000152588|1|2021-10-27|15/09/2021|1.58|1.47|1070000000|1060000000|116.55000305176|1|2021-07-28|15/06/2021|1.32|1.29|974900000|965550000|97.199996948242|1|2021-04-28|15/03/2021|1.15|1.1|1030000000|1010000000|107.36000061035|1|2021-02-10|15/12/2020|1.31|1.15|1010000000|984590000|93.069999694824|1|2020-10-28|15/09/2020|1.27|1.11|1010000000|933620000|69.080001831055|1
2025-04-06 11:22:02|01083|1096129|/equities/upwork|R2000GROWTH|UPWK|USD|Industrials|Professional \u0026 Commercial Services|United States|US91688F1049|600|Upwork Inc|1.61B|1610000000|11.87|2427039|-0.34|-18.14|11.47-12.27|12.53|135459615|1.57|7.25|769.33M|769330000|1.61|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.3|11|25|15|31|4|28|-0.0619|-1.6294|0.0127|-1.1258|0.0431|41.8696|6.7564|2025-07-24|15/06/2025||0.272||187860000|11.869999885559|1|2025-04-30|15/03/2025||0.2733||188720000|11.869999885559|1|2025-02-12|15/12/2024|0.3|0.26|191500000|181200000|15.229999542236|1|2024-11-06|15/09/2024|0.29|0.25|193780000|184430000|14.390000343323|1|2024-08-07|15/06/2024|0.26|0.23|193130000|193050000|10.789999961853|1|2024-05-01|15/03/2024|0.22|0.18|190900000|186140000|11.699999809265|1|2024-02-14|15/12/2023|0.2|0.17|183930000|178150000|13.920000076294|1|2023-11-07|15/09/2023|0.21|0.1|175730000|168330000|11.329999923706|1|2023-08-02|15/06/2023|0.1|-0.0028|168610000|162530000|10.020000457764|1|2023-05-03|15/03/2023|-0.01|-0.1|160800000|159010000|8.8000001907349|1|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000|13.170000076294|1|2022-10-26|15/09/2022|-0.03|-0.03|158640000|158640000|12.810000419617|1|2022-07-27|15/06/2022|-0.04|-0.04|156900000|156900000|22.10000038147|1|2022-04-27|15/03/2022|-0.03|-0.03|141340000|141340000|19.670000076294|1|2022-02-10|15/12/2021|-0.05|-0.05|136860000|136860000|28.950000762939|1|2021-10-27|15/09/2021|0.04|0.04|128140000|128140000|57.979999542236|1|2021-07-29|15/06/2021|-0.029|0.03|124180000|124180000|58.049999237061|1|2021-05-04|15/03/2021|0.03|0.03|113620000|113620000|43.840000152588|1|2021-02-23|15/12/2020|0.06|0.06|106150000|106150000|51.430000305176|1|2020-11-04|15/09/2020|0.04|0.04|96750000|96750000|19.610000610352|1
2025-04-06 11:22:13|01084|17239|/equities/sps-commerce|R2000GROWTH|SPSC|USD|Technology|Software \u0026 IT Services|United States|US78463M1071|2783|SPS Commerce Inc|4.87B|4870000000|127.9|330987|-28.68|-218.61|121.52-130.42|129.63|38076598|0.87|61.72|637.77M|637770000|2.07|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|202.65|11|245|163|48|4|45|0.0007|-0.0349|0.0089|0.1211|0.0422|115.0171|11.1693|2025-07-24|15/06/2025||0.9338||186690000|127.90000152588|1|2025-04-24|15/03/2025||0.8504||179570000|127.90000152588|1|2025-02-10|15/12/2024|0.89|0.87|170900000|168760000|178.30999755859|1|2024-10-24|15/09/2024|0.92|0.83|163690000|159940000|189.75|1|2024-07-25|15/06/2024|0.8|0.77|153600000|151870000|205.36000061035|1|2024-04-25|15/03/2024|0.86|0.74|149580000|146590000|171.11999511719|1|2024-02-08|15/12/2023|0.75|0.69|145000000|143090000|182.58000183105|1|2023-10-26|15/09/2023|0.75|0.67|135700000|134230000|156.41999816895|1|2023-07-27|15/06/2023|0.69|0.63|130400000|128780000|175.00999450684|1|2023-04-26|15/03/2023|0.67|0.58|125900000|123970000|141.47999572754|1|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000|137.2799987793|1|2022-10-27|15/09/2022|0.63|0.52|114500000|114010000|127.9700012207|1|2022-07-27|15/06/2022|0.53|0.53|109180000|109180000|113.05000305176|1|2022-04-28|15/03/2022|0.55|0.55|105190000|105190000|118.15000152588|1|2022-02-09|15/12/2021|0.46|0.46|102760000|102760000|124.79000091553|1|2021-10-28|15/09/2021|0.47|0.47|97890000|97890000|168.00999450684|1|2021-07-29|15/06/2021|0.46|0.46|94540000|94540000|99.319999694824|1|2021-04-29|15/03/2021|0.43|0.43|90090000|90090000|102.26000213623|1|2021-02-11|15/12/2020|0.4|0.4|83310000|83310000|108.62000274658|1|2020-10-28|15/09/2020|0.39|0.39|79560000|79560000|85.690002441406|1
2025-04-06 11:22:23|01085|17203|/equities/semtech-corp|R2000GROWTH|SMTC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US8168501018|1838|Semtech Corporation|2.42B|2420000000|28.01|2880118|-13.92|-79.52|25.17-28.23|29.71|86503534|1.69|-16.34|909.29M|909290000|-2.26|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.91|13|68|48|47|4|45|0.0215|0.1329|0.0201|0.2964|0.0191|42.4569|5.3622|2025-05-28|15/04/2025||0.3714||250920000|28.010000228882|1|2025-03-13|15/01/2025|0.4|0.33|251000000|250180000|33.849998474121|1|2024-11-25|15/10/2024|0.26|0.23|236800000|232890000|50.889999389648|1|2024-08-27|15/07/2024|0.11|0.09|215400000|212300000|37.029998779297|1|2024-06-05|15/04/2024|0.06|0.02|206100000|195280000|37.380001068115|1|2024-03-28|15/01/2024|-0.06|-0.04|192900000|190720000|27.860000610352|1|2023-12-06|15/10/2023|0.02|-0.15|200900000|200550000|16.680000305176|1|2023-09-13|15/07/2023|0.11|0.02|238400000|237420000|22.719999313354|1|2023-06-07|15/04/2023|0.02|-0.08|236500000|235100000|22.090000152588|1|2023-03-29|15/01/2023|0.47|0.48|167500000|150090000|31.110000610352|1|2022-11-30|15/10/2022|0.65|0.63|177600000|179680000|29.309999465942|1|2022-08-31|15/07/2022|0.87|0.87|209250000|209250000|46.849998474121|1|2022-06-01|15/04/2022|0.8|0.8|202150000|202150000|64.089996337891|1|2022-03-16|15/01/2022|0.7|0.7|190550000|190550000|63.240001678467|1|2021-12-01|15/10/2021|0.74|0.722|194930000|193210000|85.669998168945|1|2021-09-01|15/07/2021|0.65|0.619|185000000|182800000|69.919998168945|1|2021-06-02|15/04/2021|0.53|0.521|170370000|167850000|62.950000762939|1|2021-03-17|15/01/2021|0.51|0.4808|164670000|158240000|72.269996643066|1|2020-12-02|15/10/2020|0.47|0.4575|154080000|149870000|67.940002441406|1|2020-08-26|15/07/2020|0.43|0.42|143660000|141810000|62.650001525879|1
2025-04-06 11:22:35|01086|940768|/equities/healthequity-inc|R2000GROWTH|HQY|USD|Technology|Software \u0026 IT Services|United States|US42226A1079|3113|Healthequity Inc|6.82B|6820000000|78.8|1013815|-0.74|-115.59|76.06-80.78|82.97|86496449|0.62|69.73|1.2B|1200000000|1.11|||2025-06-09 00:00:00|2025-06-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|112.36|14|130|94|43|4|41|-0.0037|0.3321|0.0868|0.1223|0.066|56.2602|12.678|2025-06-09|15/04/2025||0.8224||322600000|78.800003051758|1|2025-03-18|15/01/2025|0.69|0.72|311800000|305820000|100.7200012207|1|2024-12-09|15/10/2024|0.78|0.72|300400000|289920000|100.20999908447|1|2024-09-03|15/07/2024|0.86|0.7|299900000|285130000|79.559997558594|1|2024-06-03|15/04/2024|0.8|0.66|287600000|277660000|81.680000305176|1|2024-03-19|15/01/2024|0.63|0.56|262400000|258310000|82.959999084473|1|2023-12-05|15/10/2023|0.6|0.5|249200000|243750000|69.059997558594|1|2023-09-05|15/07/2023|0.53|0.48|243500000|240060000|66.419998168945|1|2023-06-05|15/04/2023|0.5|0.41|244400000|239390000|59.259998321533|1|2023-03-21|15/01/2023|0.37|0.35|233800000|230510000|56.669998168945|1|2022-12-06|15/10/2022|0.38|0.34|216100000|206750000|67.730003356934|1|2022-09-06|15/07/2022|0.33|0.33|206140000|206140000|63.990001678467|1|2022-06-06|15/04/2022|0.27|0.27|205680000|205680000|64.059997558594|1|2022-03-22|15/01/2022|0.2|0.2|203300000|203300000|57.810001373291|1|2021-12-06|15/10/2021|0.35|0.35|179950000|179950000|54.299999237061|1|2021-09-08|15/07/2021|0.4|0.4|189100000|189100000|65.160003662109|1|2021-06-07|15/04/2021|0.38|0.38|184200000|184200000|81.099998474121|1|2021-03-15|15/01/2021|0.42|0.42|188170000|188170000|79.169998168945|1|2020-12-07|15/10/2020|0.41|0.41|179350000|179350000|70.599998474121|1|2020-09-08|15/07/2020|0.42|0.42|176040000|176040000|58.470001220703|1
2025-04-06 11:22:46|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|HELE|USD|Consumer Cyclicals|Household Goods|United States|BMG4388N1065|1927||1.02B|1020000000|44.76|467537|-57.78|-110.76|41.95-45.47|46.28|22855739|0.91|11.85|1.91B|1910000000|4.97|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.33|6|105|68|49|4|46|0.008|0.1843|0.0324|0.1034|0.0243|15.0641|1.5557|2025-07-15|15/05/2025||1.27||454460000|44.759998321533|1|2025-04-24|15/02/2025||2.39||482240000|44.759998321533|1|2025-01-08|15/11/2024|2.67|2.6|530700000|534310000|59.290000915527|1|2024-10-09|15/08/2024|1.21|1.04|474200000|458860000|62.369998931885|1|2024-07-09|15/05/2024|0.99|1.59|416800000|445850000|89.01000213623|1|2024-04-24|15/02/2024|2.45|2.3|489200000|477520000|100.2799987793|1|2024-01-08|15/11/2023|2.79|2.75|549600000|541870000|115.98000335693|1|2023-10-04|15/08/2023|1.74|1.64|491600000|484790000|113.63999938965|1|2023-07-10|15/05/2023|1.94|1.68|474700000|465360000|112.54000091553|1|2023-04-26|15/02/2023|2.01|1.87|484580000|457660000|82.980003356934|1|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000|112.58000183105|1|2022-10-05|15/08/2022|2.27|2.27|521400000|521400000|102.58000183105|1|2022-07-07|15/05/2022|2.41|2.41|508080000|508080000|169.88999938965|1|2022-04-27|15/02/2022|2.51|2.51|582000000|582000000|207.46000671387|1|2022-01-06|15/11/2021|3.72|3.72|624880000|624880000|240.4700012207|1|2021-10-07|15/08/2021|2.65|2.65|475230000|475230000|218.03999328613|1|2021-07-08|15/05/2021|3.48|3.48|541220000|541220000|232.52000427246|1|2021-04-28|15/02/2021|1.57|1.57|509380000|509380000|223.66999816895|1|2021-01-07|15/11/2020|3.76|3.76|637740000|637740000|228.50999450684|1|2020-10-08|15/08/2020|3.77|3.77|530850000|530850000|205|1
2025-04-06 11:22:56|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|HALO|USD|Healthcare|Pharmaceuticals|United States|US40637H1095|350|Halozyme Therapeutics Inc|7.36B|7360000000|59.77|1424524|45.53|-66|59.11-60.98|61.92|123153000|1.25|17.05|1.02B|1020000000|3.5|||2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|67.75|9|78|55|47|4|45|0.0182|0.045|0.0407|0.2185|0.1924|9.0827|12.3213|2025-05-13|15/03/2025||0.9788||229290000|59.770000457764|1|2025-02-18|15/12/2024|1.26|1.15|298000000|294150000|58.290000915527|1|2024-10-31|15/09/2024|1.27|0.96|290000000|251060000|50.590000152588|1|2024-08-06|15/06/2024|0.91|0.76|231000000|208940000|52.110000610352|1|2024-05-07|15/03/2024|0.79|0.69|196000000|199740000|40.860000610352|1|2024-02-20|15/12/2023|0.82|0.8|230000000|232000000|36.099998474121|1|2023-11-06|15/09/2023|0.75|0.7|216000000|218700000|35.580001831055|1|2023-08-08|15/06/2023|0.74|0.6|221000000|199950000|42.009998321533|1|2023-05-09|15/03/2023|0.47|0.39|162140000|180510000|30.280000686646|1|2023-02-21|15/12/2022|0.48|0.3|181000000|192050000|50.029998779297|1|2022-11-08|15/09/2022|0.74|0.32|209000000|189720000|46.279998779297|1|2022-08-09|15/06/2022|0.16|0.16|152370000|152370000|45.040000915527|1|2022-05-10|15/03/2022|0.43|0.43|117280000|117280000|37.349998474121|1|2022-02-22|15/12/2021|0.46|0.46|102000000|102000000|32.720001220703|1|2021-11-02|15/09/2021|1.48|0.4235|115830000|105840000|39.029998779297|1|2021-08-09|15/06/2021|0.62|0.4349|136460000|104120000|40.5|1|2021-05-10|15/03/2021|0.19|0.3178|89020000|84880000|47.569999694824|1|2021-02-23|15/12/2020|0.5|0.5287|121700000|120010000|48.689998626709|1|2020-11-02|15/09/2020|0.25|0.1947|65320000|59900000|28|1|2020-08-10|15/06/2020|0.19|0.25|55220000|66680000|28.969999313354|1
2025-04-06 11:23:04|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|BHVN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|VGG1110E1079|256||1.9B|1900000000|18.59|1090261|-64.6|-55.7|17.93-19.92|20.55|102054499|3.91|-3.38|||-9.28|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.47|16|77|54|36|1|31|-0.6799|0.291|-0.3351|0.1622|1.239|-7.7184|19.6644|2025-08-04|15/06/2025||-1.88||0.00|18.590000152588|1|2025-05-09|15/03/2025||-1.7||0.00|18.590000152588|1|2025-03-03|15/12/2024|-1.71|-1.6|||37.180000305176|1|2024-11-12|15/09/2024|-1.74|-1.7|0.00||52.430000305176|1|2024-08-09|15/06/2024|-3.5|-1.78|||36.619998931885|1|2024-05-09|15/03/2024|-2.2|-2.2|0.00|0.00|40.779998779297|1|2024-02-29|15/12/2023|-1.81|-1.81|0.00|0.00|47.299999237061|1|2023-11-14|15/09/2023|-1.44|-1.34|0.00||28.770000457764|1|2023-07-31|15/06/2023|-1.32|-1.32|0.00|0.00|19.049999237061|1|2023-05-12|15/03/2023|-0.98|-1.39|0.00||13.819999694824|1|2023-03-23|15/12/2022|-3.32|-3.32|0.00|0.00|12.939999580383|1|2022-11-09|15/09/2022|-1.75|-1.75|0.00|0.00|15.569999694824|1|2022-08-31|15/06/2022|-5.92|-7.26|0.00|215660000|||2022-05-10|15/03/2022|-2.97|-2.55|318850000|182170000|||2022-02-25|15/12/2021|-3.01|-1.94|190010000|176930000|||2021-11-09|15/09/2021|-2.63|-2.37|135740000|123350000|||2021-08-09|15/06/2021|-3.23|-2.73|92930000|90210000|||2021-05-10|15/03/2021|-4.21|-2.85|43820000|43800000|||2021-03-01|15/12/2020|-3.62|-2.9|35110000|29090000|||2020-11-09|15/09/2020|-3.27|-2.84|17660000|19350000||
2025-04-06 11:23:16|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|KBR|USD|Technology|Software \u0026 IT Services|United States|US48242W1062|38000||6.3B|6300000000|47.54|1689246|-26.78|-72.6|47.51-49.83|51.3|132441673|0.84|17.31|7.74B|7740000000|2.79|0.66|1.39|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.78|9|80|64|48|4|45|-0.0049|-0.0184|0.0016|-0.2184|0.0069|9.8776|0.6762|2025-07-24|15/06/2025||0.9235||2160000000|47.540000915527|1|2025-05-06|15/03/2025||0.871||2080000000|47.540000915527|1|2025-02-24|15/12/2024|0.91|0.82|2120000000|2010000000|49.139999389648|1|2024-10-23|15/09/2024|0.84|0.84|1950000000|1960000000|70.400001525879|1|2024-07-24|15/06/2024|0.83|0.79|1850000000|1880000000|68.589996337891|1|2024-04-30|15/03/2024|0.77|0.7|1820000000|1780000000|66|1|2024-02-20|15/12/2023|0.69|0.69|1730000000|1780000000|55.290000915527|1|2023-11-02|15/09/2023|0.75|0.74|1770000000|1790000000|58.270000457764|1|2023-07-27|15/06/2023|0.74|0.72|1750000000|1750000000|63.520000457764|1|2023-05-01|15/03/2023|0.67|0.58|1700000000|1610000000|56.729999542236|1|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000|51.759998321533|1|2022-10-26|15/09/2022|0.65|0.65|1630000000|1630000000|49.020000457764|1|2022-08-02|15/06/2022|0.76|0.76|1620000000|1620000000|52.5|1|2022-04-28|15/03/2022|0.62|0.62|1710000000|1710000000|51.950000762939|1|2022-02-22|15/12/2021|0.69|0.69|2500000000|2500000000|43.330001831055|1|2021-10-28|15/09/2021|0.64|0.5758|1840000000|1550000000|42.229999542236|1|2021-07-29|15/06/2021|0.58|0.4991|1540000000|1470000000|39.020000457764|1|2021-04-29|15/03/2021|0.48|0.4803|1460000000|1460000000|40.459999084473|1|2021-02-22|15/12/2020|0.51|0.4779|1470000000|1510000000|32.259998321533|1|2020-10-29|15/09/2020|0.44|0.4311|1380000000|1440000000|22.420000076294|1
2025-04-06 11:23:24|01091|1027143|/equities/redfin|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.02|0.0084|0.0113|0.4116|0.0808|-6.5019|0|2025-07-31|15/06/2025||-0.1977||289450000|10.199999809265|1|2025-05-01|15/03/2025||-0.7017||221290000|10.199999809265|1|2025-02-27|15/12/2024|-0.29|-0.24|244300000|241900000|8.3800001144409|1|2024-11-07|15/09/2024|-0.28|-0.2|278000000|280740000|10.739999771118|1|2024-08-06|15/06/2024|-0.23|-0.26|295200000|291610000|7.289999961853|1|2024-05-07|15/03/2024|-0.57|-0.58|225500000|217820000|6.460000038147|1|2024-02-27|15/12/2023|-0.2|-0.21|218100000|220290000|6.8499999046326|1|2023-11-02|15/09/2023|-0.17|-0.23|269000000|270990000|4.75|1|2023-08-03|15/06/2023|-0.25|-0.34|275560000|275700000|14.329999923706|1|2023-05-04|15/03/2023|-0.55|-1.01|325700000|314180000|6.8899998664856|1|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000|9.5200004577637|1|2022-11-09|15/09/2022|-0.83|-0.76|600500000|606310000|3.7200000286102|1|2022-08-04|15/06/2022|-0.73|-0.73|606920000|606920000|8.8000001907349|1|2022-05-05|15/03/2022|-0.86|-0.86|597350000|597350000|12.729999542236|1|2022-02-17|15/12/2021|-0.27|-0.27|643060000|643060000|30.510000228882|1|2021-11-04|15/09/2021|-0.2|-0.2|540070000|540070000|47.400001525879|1|2021-08-05|15/06/2021|-0.29|-0.29|471320000|471320000|59.240001678467|1|2021-05-05|15/03/2021|-0.37|-0.37|268320000|268320000|65.550003051758|1|2021-02-24|15/12/2020|0.11|0.11|244520000|244520000|90.699996948242|1|2020-11-05|15/09/2020|0.3|0.3|236920000|236920000|47.369998931885|1
2025-04-06 11:23:36|01092|40083|/equities/neogenomics-inc|R2000GROWTH|NEO|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US64049M2098|2200||1.13B|1130000000|8.78|1363171|-41.15|-19.11|8.27-9.14|8.72|128461383|1.23|-19.08|660.57M|660570000|-0.62|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19|14|26|16|48|4|45|0.0368|-0.3248|0.0161|-0.0136|0.0639|-23.3024|6.3973|2025-07-30|15/06/2025||0.0491||182770000|8.7799997329712|1|2025-05-06|15/03/2025||-0.0107||171350000|8.7799997329712|1|2025-02-18|15/12/2024|0.04|0.03|172000000|173050000|14.420000076294|1|2024-11-05|15/09/2024|0.05|0.01|167820000|166980000|14.140000343323|1|2024-07-29|15/06/2024|0.03|-0.0031|165000000|161820000|14.880000114441|1|2024-04-30|15/03/2024|-0.02|-0.04|156000000|149890000|15.220000267029|1|2024-02-20|15/12/2023|0.03|-0.03|156000000|152540000|14.359999656677|1|2023-11-06|15/09/2023|0.00|-0.07|152000000|141650000|15.270000457764|1|2023-08-08|15/06/2023|-0.05|-0.11|146920000|137420000|15.800000190735|1|2023-05-08|15/03/2023|-0.09|-0.09|137220000|137220000|15.310000419617|1|2023-02-23|15/12/2022|-0.06|-0.06|138710000|138710000|13.35000038147|1|2022-11-08|15/09/2022|-0.14|-0.2|128780000|122410000|7.0999999046326|1|2022-08-09|15/06/2022|-0.16|-0.16|125070000|125070000|10.229999542236|1|2022-04-27|15/03/2022|-0.2|-0.2|117170000|117170000|10.85000038147|1|2022-02-23|15/12/2021|-0.14|-0.14|125730000|125730000|18.719999313354|1|2021-11-04|15/09/2021|-0.08|-0.08|121340000|121340000|46.529998779297|1|2021-09-01|15/06/2021|-0.01|-0.01|121720000|121720000|48.619998931885|1|2021-05-05|15/03/2021|-0.04|-0.04|115530000|115530000|47.569999694824|1|2021-02-24|15/12/2020|0.14|0.14|126000000|126000000|52.990001678467|1|2020-12-30|15/09/2020|0.06|0.06|125440000|125440000|52.590000152588|1
2025-04-06 11:23:44|01093|52417|/equities/celsius-holdings|R2000GROWTH|CELH|USD|Consumer Non-Cyclicals|Beverages|United States|US15118V2079|1073||8.36B|8359999999.999999|35.54|10264667|-57.66|-98.85|34.49-36.73|36|235129734|1.89|57.14|1.36B|1360000000|0.46|||2025-05-13 00:00:00|2025-05-13|buy|neutral|buy|strong_buy|strong_buy|strong_sell|strong_buy|buy|neutral|39.75|21|58|26|35|4|31|0.0635|-1.3841|0.0979|-2.2553|0.1634|128.3187|10.4219|2025-05-13|15/03/2025||0.2041||348620000|35.540000915527|1|2025-02-20|15/12/2024|0.14|0.1|332200000|327000000|26.090000152588|1|2024-11-06|15/09/2024|0.00|0.0221|265750000|266710000|31.729999542236|1|2024-08-06|15/06/2024|0.28|0.23|402000000|394160000|41.349998474121|1|2024-05-07|15/03/2024|0.27|0.2|355700000|390970000|78.330001831055|1|2024-02-29|15/12/2023|0.17|0.17|347440000|347440000|67.769996643066|1|2023-11-07|15/09/2023|0.89|0.51|385000000|351530000|58.966606140137|1|2023-08-08|15/06/2023|0.52|0.31|326000000|276760000|47.739952087402|1|2023-05-09|15/03/2023|0.4|0.19|260000000|218310000|35.629962921143|1|2023-03-01|15/12/2022|-0.37|0.15|178000000|180100000|30.266635894775|1|2022-11-09|15/09/2022|-2.46|0.1|188200000|161820000|27.45330619812|1|2022-08-09|15/06/2022|0.04|0.04|154020000|154020000|33.773300170898|1|2022-05-10|15/03/2022|0.03|0.03|133390000|133390000|13.960000038147|1|2022-03-01|15/12/2021|0.05|0.05|104250000|104250000|21.299999237061|1|2021-11-11|15/09/2021|0.01|0.066|94910000|74970000|31.299999237061|1|2021-08-12|15/06/2021|0.0167|0.0239|65070000|53470000|25.940000534058|1|2021-05-13|15/03/2021|0.0033|0.0033|50030000|42070000|15.380000114441|1|2021-03-11|15/12/2020|0.0067|0.025|35700000|34620000|20.180000305176|1|2020-11-12|15/09/2020|0.02|0.02|36840000|33010000|8.2600002288818|1|2020-08-06|15/06/2020|0.0067|-0.01|30040000|24210000|5.2199997901917|1
2025-04-06 11:23:50|01094|21128|/equities/maximus-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0042|0.1199|0.0426|0.0706|0.0447|20.4904|0|2025-08-07|15/06/2025||1.58||1290000000|68.650001525879|1|2025-05-08|15/03/2025||1.46||1300000000|68.650001525879|1|2025-02-06|15/12/2024|1.61|1.37|1400000000|1300000000|75.830001831055|1|2024-11-20|15/09/2024|1.46|1.48|1320000000|1310000000|79.809997558594|1|2024-08-07|15/06/2024|1.74|1.52|1310000000|1290000000|88.25|1|2024-05-08|15/03/2024|1.57|1.3|1350000000|1280000000|84.25|1|2024-02-07|15/12/2023|1.34|1.19|1330000000|1290000000|78.410003662109|1|2023-11-15|15/09/2023|1.29|1.13|1260000000|1270000000|78.730003356934|1|2023-08-02|15/06/2023|0.78|0.73|1190000000|1200000000|83.650001525879|1|2023-05-03|15/03/2023|0.8|0.54|1210000000|1200000000|82.75|1|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000|75.720001220703|1|2022-11-21|15/09/2022|1.13|0.7|1180000000|1120000000|61.299999237061|1|2022-08-03|15/06/2022|0.51|0.51|1130000000|1130000000|66.48999786377|1|2022-05-04|15/03/2022|0.8|0.8|1180000000|1180000000|72.610000610352|1|2022-02-03|15/12/2021|0.85|0.85|1150000000|1150000000|78.129997253418|1|2021-11-18|15/09/2021|0.83|0.83|1110000000|1110000000|83.690002441406|1|2021-08-05|15/06/2021|1.51|1.51|1240000000|1240000000|86.139999389648|1|2021-05-06|15/03/2021|1.29|1.29|959280000|959280000|92.209999084473|1|2021-02-04|15/12/2020|1.03|1.03|945550000|945550000|75.830001831055|1|2020-11-19|15/09/2020|1.02|1.02|923840000|923840000|73|1
2025-04-06 11:24:02|01095|953821|/equities/wingstop-inc|R2000GROWTH|WING|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US9741551033|830|Wingstop Inc|6.66B|6660000000|232.36|876079|-33.69|-433.86|224.01-237.74|242.78|28662645|1.78|62.15|625.81M|625810000|3.72|1.08|0.46|2025-04-30 00:00:00|2025-04-30|sell|sell|neutral|strong_buy|strong_sell|strong_sell|neutral|strong_sell|sell|309.91|25|400|181|41|4|38|0.0244|0.1313|0.0215|0.1063|0.0604|85.0926|12.2379|2025-07-24|15/06/2025||0.8817||177990000|232.36000061035|1|2025-04-30|15/03/2025||0.8738||172500000|232.36000061035|1|2025-02-19|15/12/2024|0.92|0.89|161800000|165130000|306.01998901367|1|2024-10-30|15/09/2024|0.88|0.96|162500000|160230000|368.94000244141|1|2024-07-31|15/06/2024|0.93|0.82|155700000|145110000|376.57000732422|1|2024-05-01|15/03/2024|0.98|0.76|145800000|135920000|384.79000854492|1|2024-02-21|15/12/2023|0.64|0.57|127100000|119940000|324.4700012207|1|2023-11-01|15/09/2023|0.69|0.52|117100000|109270000|182.77000427246|1|2023-08-02|15/06/2023|0.57|0.51|107200000|104230000|168.41999816895|1|2023-05-03|15/03/2023|0.59|0.45|108720000|99430000|199.30999755859|1|2023-02-22|15/12/2022|0.6|0.41|104900000|100960000|166.21000671387|1|2022-10-26|15/09/2022|0.45|0.45|92670000|92670000|134.85000610352|1|2022-07-28|15/06/2022|0.45|0.45|83780000|83780000|99.680000305176|1|2022-05-04|15/03/2022|0.34|0.34|76210000|76210000|89.169998168945|1|2022-02-16|15/12/2021|0.24|0.24|72030000|72030000|152.33717346191|1|2021-11-03|15/09/2021|0.29|0.3532|65780000|74830000|162.67460632324|1|2021-07-28|15/06/2021|0.38|0.3302|74000000|73300000|164.16242980957|1|2021-04-28|15/03/2021|0.44|0.3097|70690000|69110000|143.07211303711|1|2021-02-17|15/12/2020|0.18|0.2261|63280000|64120000|160.36560058594|1|2020-11-02|15/09/2020|0.34|0.3368|63990000|64140000|108.15516662598|1
2025-04-06 11:24:10|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|NSA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6378701063|1466|National Storage Affiliates Trust|2.69B|2690000000|35.16|635565|-6.59|-49.44|35.1-37.49|37.46|76383194|1.1|30.15|754.26M|754260000|1.18|2.28|6.48|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.88|14|44.5|37|40|4|38|-0.005|-0.2118|-0.0015|-6.3799|0.054|70.3251|6.0397|2025-05-05|15/03/2025||0.1523||184090000|35.159999847412|1|2025-02-26|15/12/2024|0.15|0.11|190120000|187920000|38.860000610352|1|2024-10-30|15/09/2024|0.18|0.01|174810000|185450000|42.5|1|2024-08-05|15/06/2024|0.16|-0.08|190450000|186370000|43.029998779297|1|2024-05-01|15/03/2024|0.65|0.17|196150000|194200000|35.040000915527|1|2024-02-28|15/12/2023|0.72|0.18|215410000|206440000|35.590000152588|1|2023-11-01|15/09/2023|0.26|0.22|188700000|208330000|28.520000457764|1|2023-08-07|15/06/2023|0.28|0.22|215510000|212580000|32.490001678467|1|2023-05-01|15/03/2023|0.24|0.15|207990000|204800000|38.549999237061|1|2023-02-27|15/12/2022|0.31|0.22|208700000|201960000|41.409999847412|1|2022-11-02|15/09/2022|0.72|0.28|140800000|199990000|42.590000152588|1|2022-08-03|15/06/2022|0.24|0.24|198890000|198890000|53.470001220703|1|2022-05-04|15/03/2022|0.24|0.24|187180000|187180000|55.340000152588|1|2022-02-22|15/12/2021|0.25|0.25|173590000|173590000|57.720001220703|1|2021-11-02|15/09/2021|0.26|0.26|150840000|150840000|62.680000305176|1|2021-08-03|15/06/2021|0.25|0.25|138250000|138250000|54.270000457764|1|2021-05-04|15/03/2021|0.19|0.19|122990000|122990000|44.810001373291|1|2021-02-22|15/12/2020|0.18|0.18|114110000|114110000|37.720001220703|1|2020-11-05|15/09/2020|0.15|0.15|109470000|109470000|35.180000305176|1|2020-08-06|15/06/2020|0.1|0.1|104420000|104420000|31.729999542236|1
2025-04-06 11:24:20|01097|1052916|/equities/national-vision|R2000GROWTH|EYE|USD|Consumer Cyclicals|Specialty Retailers|United States|US63845R1077|13411|National Vision Holdings Inc|891.04M|891040000|11.31|1530825|-44.42|-20.8|10.51-11.47|11.34|78783482|1.44|-36.31|1.82B|1820000000|-0.35|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|14.35|11|18|13|33|4|30|-0.0173|0.0079|0.0068|-0.3759|0.0265|35.983|1.393|2025-08-07|15/06/2025||0.1046||466740000|11.310000419617|1|2025-05-08|15/03/2025||0.3206||510330000|11.310000419617|1|2025-02-26|15/12/2024|-0.04|-0.07|437300000|432830000|11.439999580383|1|2024-11-06|15/09/2024|0.12|0.06|451500000|451120000|12.199999809265|1|2024-08-07|15/06/2024|0.15|0.09|451700000|451350000|13.960000038147|1|2024-05-08|15/03/2024|0.3|0.27|542500000|552120000|17.870000839233|1|2024-02-27|15/12/2023|-0.02|-0.08|506400000|499650000|19.959999084473|1|2023-11-09|15/09/2023|0.15|0.1|532400000|526450000|16.840000152588|1|2023-08-10|15/06/2023|0.17|0.12|525300000|525860000|20.950000762939|1|2023-05-11|15/03/2023|0.31|0.28|562400000|552680000|22.729999542236|1|2023-03-01|15/12/2022|-0.08|-0.02|468900000|471770000|37.360000610352|1|2022-11-10|15/09/2022|0.15|0.14|499200000|506040000|36.310001373291|1|2022-08-11|15/06/2022|0.21|0.21|509560000|509560000|32.650001525879|1|2022-05-10|15/03/2022|0.33|0.33|527710000|527710000|33.569999694824|1|2022-02-28|15/12/2021|0.13|0.13|477850000|477850000|38.25|1|2021-11-10|15/09/2021|0.38|0.38|518010000|518010000|63.520000457764|1|2021-08-12|15/06/2021|0.48|0.48|549490000|549490000|54.400001525879|1|2021-05-13|15/03/2021|0.48|0.48|534180000|534180000|46.909999847412|1|2021-03-03|15/12/2020|0.45|0.45|496700000|496700000|47.799999237061|1|2020-11-05|15/09/2020|0.54|0.54|485350000|485350000|43.689998626709|1
2025-04-06 11:24:35|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|HLI|USD|Financials|Investment Banking \u0026 Investment Services|United States|US4415931009|2601|Houlihan Lokey Inc|10.27B|10270000000|146.39|429272|12.24|-192.1|142.99-150.02|153.31|70144835|0.73|26.81|2.24B|2240000000|5.49|2.28|1.56|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|188|9|230|162|40|4|37|0.0193|0.1543|0.1103|0.0763|0.0659|18.7446|3.347|2025-08-05|15/06/2025||1.51||594000000|146.38999938965|1|2025-05-07|15/03/2025||1.64||631910000|146.38999938965|1|2025-01-28|15/12/2024|1.64|1.49|634430000|591450000|180.58000183105|1|2024-10-30|15/09/2024|1.46|1.31|574960000|537930000|166.69999694824|1|2024-07-30|15/06/2024|1.22|1.2|514000000|506130000|147.77000427246|1|2024-05-08|15/03/2024|1.27|1.23|520460000|508990000|134.24000549316|1|2024-02-01|15/12/2023|1.22|1.15|511000000|494100000|119.7799987793|1|2023-10-26|15/09/2023|1.11|1.01|466900000|445950000|96.940002441406|1|2023-07-27|15/06/2023|0.89|1.01|415830000|433720000|108.26999664307|1|2023-05-09|15/03/2023|1.11|0.93|445000000|434260000|86.319999694824|1|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000|97.650001525879|1|2022-10-27|15/09/2022|1.19|1.06|490000000|442400000|82.169998168945|1|2022-07-28|15/06/2022|1.1|1.1|418640000|418640000|82.48999786377|1|2022-05-12|15/03/2022|1.3|1.3|471170000|471170000|82.269996643066|1|2022-02-08|15/12/2021|2.9|2.9|888800000|888800000|105.13999938965|1|2021-10-28|15/09/2021|1.71|1.17|537270000|372080000|99.900001525879|1|2021-08-03|15/06/2021|1.19|1.12|372720000|380840000|89.959999084473|1|2021-05-11|15/03/2021|1.51|1.14|500700000|378820000|66.819999694824|1|2021-01-28|15/12/2020|1.77|0.9979|537880000|343890000|67.360000610352|1|2020-10-29|15/09/2020|0.75|0.5508|275740000|224800000|62.950000762939|1
2025-04-06 11:24:48|01099|15534|/equities/balchem-corp|R2000GROWTH|BCPC|USD|Basic Materials|Chemicals|United States|US0576652004|1361||5.07B|5070000000|155.78|156052|3.69|-186.03|154.24-159.71|160.2|32532724|0.63|44.38|953.68M|953680000|3.97|0.87|0.56|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|199.33|3|216|190|48|4|45|0.005|0.0232|-0.0084|0.0306|0.021|32.6951|4.6431|2025-07-25|15/06/2025||1.09||248980000|155.7799987793|1|2025-04-25|15/03/2025||1.06||244870000|155.7799987793|1|2025-02-21|15/12/2024|1.13|1.14|240000000|241790000|161.33999633789|1|2024-10-25|15/09/2024|1.03|1.12|239940000|241930000|166.16000366211|1|2024-07-26|15/06/2024|1.09|1.04|234080000|239680000|174.80999755859|1|2024-05-03|15/03/2024|1.03|0.99|239660000|235910000|146.2799987793|1|2024-02-16|15/12/2023|0.95|0.94|228700000|235740000|146.38999938965|1|2023-10-27|15/09/2023|1.04|0.97|229900000|237080000|121.68000030518|1|2023-07-28|15/06/2023|1.06|0.84|231250000|245530000|128.53999328613|1|2023-04-28|15/03/2023|0.94|0.62|232500000|231830000|126.29000091553|1|2023-02-24|15/12/2022|0.94|0.8|232500000|241540000|132.91999816895|1|2022-11-04|15/09/2022|1|1|244270000|244270000|133.88999938965|1|2022-07-29|15/06/2022|1.07|1.07|236690000|236690000|134.85000610352|1|2022-04-29|15/03/2022|1.03|1.03|228870000|228870000|127.58999633789|1|2022-02-18|15/12/2021|0.85|0.85|213130000|213130000|138.58000183105|1|2021-10-29|15/09/2021|0.92|0.92|197870000|197870000|153.19000244141|1|2021-07-30|15/06/2021|0.93|0.93|202370000|202370000|134.2200012207|1|2021-04-30|15/03/2021|0.87|0.87|185660000|185660000|124.62000274658|1|2021-02-19|15/12/2020|0.83|0.83|180710000|180710000|115.30999755859|1|2020-10-28|15/09/2020|0.83|0.83|175140000|175140000|101.94000244141|1
2025-04-06 11:24:59|01100|15371|/equities/alkermes-plc|R2000GROWTH|ALKS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|IE00B56GVS15|1800||4.89B|4890000000|30.06|1694748|15.08|-36.45|29.76-31.29|31.66|162614067|0.46|16.36|1.56B|1560000000|2.25|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|39.2|16|52|30|46|4|43|-0.0009|-0.0573|0.0371|1.0472|0.0523|89.8649|6.7349|2025-07-23|15/06/2025||0.4782||347390000|30.059999465942|1|2025-04-23|15/03/2025||0.3113||309510000|30.059999465942|1|2025-02-12|15/12/2024|1.05|0.75|430000000|380750000|31.959999084473|1|2024-10-24|15/09/2024|0.73|0.72|378100000|383260000|27.85000038147|1|2024-07-24|15/06/2024|0.72|0.68|399100000|393420000|25|1|2024-05-01|15/03/2024|0.43|0.59|350400000|363230000|24.540000915527|1|2024-02-15|15/12/2023|0.22|0.45|377500000|362910000|27.989999771118|1|2023-10-25|15/09/2023|0.64|0.42|380900000|360000000|25.319999694824|1|2023-07-26|15/06/2023|0.55|0.27|617400000|436680000|30.840000152588|1|2023-04-26|15/03/2023|0.01|0.0014|287600000|282230000|30.510000228882|1|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000|26.989999771118|1|2022-11-02|15/09/2022|0.02|0.03|252400000|273780000|23.25|1|2022-07-27|15/06/2022|0.06|0.06|276220000|276220000|29.389999389648|1|2022-04-27|15/03/2022|0.12|0.11|278550000|278550000|27.139999389648|1|2022-02-16|15/12/2021|0.23|0.21|324460000|324460000|23.309999465942|1|2021-10-27|15/09/2021|0.14|0.13|294140000|294140000|31.510000228882|1|2021-07-28|15/06/2021|0.3|0.28|303720000|303720000|24.139999389648|1|2021-04-28|15/03/2021|0.11|0.1|251430000|251430000|22.5|1|2021-02-11|15/12/2020|0.1|0.09|280000000|280000000|22.930000305176|1|2020-10-29|15/09/2020|0.26|0.24|265010000|265010000|15.390000343323|1
2025-04-06 11:25:09|01101|1054949|/equities/evoqua-water|R2000GROWTH|AQUA|USD|Industrials|Professional \u0026 Commercial Services|United States|US30057T1051|4500||6.10B|6100000000|49.88|2022637|0|-51.62|49.84-51.62|49.41|122370428|1.75|79.26|1.86B|1860000000|0.647|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|24|-0.0195|0.1888|0.0294|-0.6278|0.0258|37.6513|2.1863|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000|47.229999542236|1|2022-11-15|15/09/2022|0.33|0.32|504800000|465390000|38.990001678467|1|2022-08-02|15/06/2022|0.2148|0.2298|439300000|431720000|38.290000915527|1|2022-05-03|15/03/2022|0.2303|0.1873|426730000|412620000|42.290000915527|1|2022-02-01|15/12/2021|0.12|0.0793|366300000|349490000|40.5|1|2021-11-16|15/09/2021|0.34|0.2879|425990000|414250000|42.810001373291|1|2021-08-03|15/06/2021|0.1737|0.1851|369680000|364150000|33.139999389648|1|2021-05-05|15/03/2021|0.1162|0.1054|346560000|341620000|28.629999160767|1|2021-02-02|15/12/2020|0.0585|0.0286|322190000|323640000|27.549999237061|1|2020-11-17|15/09/2020|0.29|0.2197|383900000|371550000|28.360000610352|1|2020-08-04|15/06/2020|0.2|0.08|347800000|328680000|19.60000038147|1|2020-05-06|15/03/2020|0.14|0.09|351700000|340310000|15.630000114441|1|2020-02-04|15/12/2019|0.04|0.01|346110000|321460000|20.540000915527|1|2019-11-21|15/09/2019|0.1581|0.19|412470000|386840000|17.700000762939|1|2019-08-06|15/06/2019|0.0982|0.13|360340000|360120000|12.89999961853|1|2019-05-10|15/03/2019|0.14|0.13|348630000|353410000|13.340000152588|1|2019-02-05|15/12/2018|-0.0065|0.01|323000000|312750000|11.14999961853|1|2018-11-27|15/09/2018|0.1509|0.15|366330000|362620000|8.539999961853|1
2025-04-06 11:25:20|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|TENB|USD|Technology|Software \u0026 IT Services|United States|US88025T1025|1872|Tenable Holdings Inc|3.86B|3860000000|32.05|1170122|-33.66|-50.07|31.47-32.78|33.35|120302439|0.87|-122.77|900.02M|900020000|-0.31|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.75|24|55|37|34|4|31|-0.0877|0.1995|0.0102|0.0954|0.0625|39.9316|10.1294|2025-07-29|15/06/2025||0.3515||240480000|32.049999237061|1|2025-04-29|15/03/2025||0.2839||233730000|32.049999237061|1|2025-02-05|15/12/2024|0.41|0.34|235700000|231540000|43.020000457764|1|2024-10-30|15/09/2024|0.32|0.3|227090000|223250000|41.799999237061|1|2024-07-31|15/06/2024|0.31|0.24|221200000|218540000|47.150001525879|1|2024-05-01|15/03/2024|0.25|0.17|215960000|213550000|44.970001220703|1|2024-02-06|15/12/2023|0.25|0.14|213310000|206450000|46.979999542236|1|2023-11-01|15/09/2023|0.23|0.18|201530000|198400000|42.110000610352|1|2023-07-25|15/06/2023|0.22|0.13|195000000|190260000|43.340000152588|1|2023-04-24|15/03/2023|0.11|0.03|188840000|187170000|46.5|1|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000|42.729999542236|1|2022-10-25|15/09/2022|0.15|0.15|174850000|174850000|32.630001068115|1|2022-07-26|15/06/2022|0.05|0.05|164340000|164340000|48.150001525879|1|2022-04-26|15/03/2022|0.06|0.06|159370000|159370000|57.919998168945|1|2022-02-01|15/12/2021|0.05|0.05|149020000|149020000|51.400001525879|1|2021-10-26|15/09/2021|0.07|0.07|138660000|138660000|52.979999542236|1|2021-07-27|15/06/2021|0.09|0.09|130260000|130260000|45.299999237061|1|2021-04-27|15/03/2021|0.13|0.13|123190000|123190000|43.119998931885|1|2021-02-02|15/12/2020|0.13|0.13|118080000|118080000|50.770000457764|1|2020-10-27|15/09/2020|0.09|0.09|112280000|112280000|36.599998474121|1
2025-04-06 11:25:33|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|AMN|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US0017441017|2968||778.53M|778530000|20.38|950237|-64.85|-70.07|20.15-21.42|21.78|38200651|0.07|-7.16|2.98B|2980000000|-3.85|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.5|10|95|26|48|4|45|-0.0115|0.1092|0.0159|0.0533|0.0298|15.4578|0.8102|2025-07-31|15/06/2025||0.2181||651640000|20.379999160767|1|2025-05-01|15/03/2025||0.2082||669990000|20.379999160767|1|2025-02-20|15/12/2024|0.75|0.49|734700000|694360000|23.840000152588|1|2024-11-07|15/09/2024|0.61|0.57|687500000|671460000|41.200000762939|1|2024-08-08|15/06/2024|0.98|0.78|740690000|740430000|60.029998779297|1|2024-05-09|15/03/2024|0.97|0.95|820900000|816540000|60.290000915527|1|2024-02-15|15/12/2023|1.32|1.23|818300000|801500000|77.949996948242|1|2023-11-02|15/09/2023|1.97|1.97|853460000|853460000|76.449996948242|1|2023-08-03|15/06/2023|2.38|2.13|991000000|987710000|107.58000183105|1|2023-05-04|15/03/2023|2.49|2.34|1130000000|1110000000|84.370002746582|1|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000|96.379997253418|1|2022-11-03|15/09/2022|2.57|2.37|1140000000|1099000000|121.79000091553|1|2022-08-04|15/06/2022|3.31|3.31|1430000000|1430000000|115.79000091553|1|2022-05-05|15/03/2022|3.49|3.49|1550000000|1550000000|100.2799987793|1|2022-02-17|15/12/2021|2.95|2.95|1360000000|1360000000|96.160003662109|1|2021-11-04|15/09/2021|1.73|1.73|877800000|877800000|106.44999694824|1|2021-08-05|15/06/2021|1.64|1.64|857450000|857450000|101.16999816895|1|2021-05-06|15/03/2021|1.7|1.7|885900000|885900000|83.949996948242|1|2021-02-18|15/12/2020|1|1|631270000|631270000|75.819999694824|1|2020-11-05|15/09/2020|0.82|0.82|551630000|551630000|66.949996948242|1
2025-04-06 11:25:42|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|JBTM|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4778391049|12200|JBTMarel Corp|5.38B|5380000000|103.65|546293|4.81|-139.05|100.33-109.91|112.49|51880294|1.21|39.39|1.72B|1720000000|2.64|0.4|0.39|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|139.33|7|163|85|48|4|45|0.0135|0.2194|0.0127|0.1711|0.0284|26.5313|2.7733|2025-08-06|15/06/2025||1.27||782660000|103.65000152588|1|2025-05-06|15/03/2025||0.8594||743620000|103.65000152588|1|2025-02-24|15/12/2024|1.7|1.82|467600000|488930000|118.91999816895|1|2024-10-22|15/09/2024|1.5|1.41|454000000|442200000|97.709999084473|1|2024-07-30|15/06/2024|1.05|1.22|402000000|434320000|97.410003662109|1|2024-05-01|15/03/2024|0.85|0.92|392000000|395690000|89.089996337891|1|2024-02-20|15/12/2023|1.4|1.36|444600000|452160000|103.41000366211|1|2023-10-24|15/09/2023|1.11|0.98|403600000|416380000|95.419998168945|1|2023-08-01|15/06/2023|0.97|0.92|427700000|506660000|123.61000061035|1|2023-04-25|15/03/2023|0.94|0.72|530000000|513530000|107.5|1|2023-02-21|15/12/2022|1.49|1.4|599100000|599820000|112.38999938965|1|2022-10-26|15/09/2022|1.27|1.27|555400000|555400000|96.879997253418|1|2022-07-27|15/06/2022|1.13|1.13|542300000|542300000|113.38999938965|1|2022-04-26|15/03/2022|0.87|0.87|469200000|469200000|108.75|1|2022-02-22|15/12/2021|0.92|0.92|497600000|497600000|131.49000549316|1|2021-10-27|15/09/2021|1.02|1.02|477400000|477400000|150.17999267578|1|2021-07-27|15/06/2021|1.19|1.19|475500000|475500000|137.10000610352|1|2021-04-26|15/03/2021|0.9|0.9|417800000|417800000|138.05999755859|1|2021-02-22|15/12/2020|1.02|1.02|439400000|439400000|129.5299987793|1|2020-10-27|15/09/2020|0.83|0.83|419200000|419200000|86.629997253418|1
2025-04-06 11:25:52|01105|29662|/equities/matador-resources-co|R2000GROWTH|MTDR|USD|Energy|Oil \u0026 Gas|United States|US5764852050|452|Matador Resources Company|4.81B|4810000000|38.38|1506929|-45.15|-71.08|37.98-42.7|44.57|125207212|3.18|5.41|3.24B|3240000000|7.16|1.25|3.26|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.53|17|90|62|48|4|45|-0.0042|0.3317|0.0453|-0.3121|0.1407|13.1202|4.8458|2025-07-29|15/06/2025||1.9||994440000|38.380001068115|1|2025-04-29|15/03/2025||1.84||959650000|38.380001068115|1|2025-02-18|15/12/2024|1.83|1.86|970370000|1010000000|57.189998626709|1|2024-10-22|15/09/2024|1.89|1.67|770200000|842810000|50.810001373291|1|2024-07-23|15/06/2024|2.05|1.76|847140000|824050000|62.689998626709|1|2024-04-23|15/03/2024|1.71|1.55|787690000|744580000|64.680000305176|1|2024-02-20|15/12/2023|1.99|1.83|836130000|840130000|59.330001831055|1|2023-10-24|15/09/2023|1.86|1.64|772290000|705730000|63.770000457764|1|2023-07-25|15/06/2023|1.42|1.39|638080000|646820000|56.720001220703|1|2023-04-25|15/03/2023|1.5|1.33|560280000|552910000|50.819999694824|1|2023-02-21|15/12/2022|2.08|1.99|707480000|650450000|58.990001678467|1|2022-10-25|15/09/2022|2.68|2.68|840930000|840930000|66.709999084473|1|2022-07-26|15/06/2022|3.47|3.47|943930000|943930000|51.349998474121|1|2022-04-26|15/03/2022|2.32|2.32|626520000|626520000|51.080001831055|1|2022-02-22|15/12/2021|1.26|1.26|566360000|566360000|44.689998626709|1|2021-10-26|15/09/2021|1.25|0.9903|472350000|376940000|44.810001373291|1|2021-07-27|15/06/2021|1.02|0.7794|412070000|357790000|31.829999923706|1|2021-04-28|15/03/2021|0.71|0.4095|266850000|263910000|24.889999389648|1|2021-02-23|15/12/2020|0.27|0.1204|224240000|239670000|20.260000228882|1|2020-10-27|15/09/2020|0.1|-0.0696|203100000|192670000|8.1800003051758|1
2025-04-06 11:26:01|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|SSD|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US8290731053|5872|Simpson Manufacturing Company Inc|6.2B|6200000000|147.74|265253|-24.16|-197.82|137.35-149.81|145.13|41974436|1.39|19.44|2.23B|2230000000|7.64|1.12|0.76|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|189|3|192|185|48|4|45|0.0127|0.0959|0.0274|0.1272|0.0221|23.5478|2.452|2025-07-28|15/06/2025||2.36||612860000|147.74000549316|1|2025-04-28|15/03/2025||1.65||537640000|147.74000549316|1|2025-02-10|15/12/2024|1.31|1.55|517430000|510170000|165.41999816895|1|2024-10-21|15/09/2024|2.21|2.4|587200000|591070000|190.08000183105|1|2024-07-22|15/06/2024|2.31|2.48|597000000|607930000|181.33000183105|1|2024-04-22|15/03/2024|1.77|1.9|530600000|544970000|184.38000488281|1|2024-02-05|15/12/2023|1.28|1.48|501700000|482210000|187.19000244141|1|2023-10-23|15/09/2023|2.43|2.14|580100000|556620000|131.89999389648|1|2023-07-24|15/06/2023|2.5|2.03|597600000|551430000|149.39999389648|1|2023-04-24|15/03/2023|2.05|1.32|534400000|512280000|113.23000335693|1|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000|111.2799987793|1|2022-10-24|15/09/2022|2.06|2.06|553660000|553660000|78.150001525879|1|2022-07-25|15/06/2022|2.16|2.16|593230000|593230000|108.51999664307|1|2022-04-25|15/03/2022|2.18|2.18|493570000|493570000|104.76999664307|1|2022-02-07|15/12/2021|1.61|1.61|418560000|418560000|108.9700012207|1|2021-10-25|15/09/2021|1.7|1.7|396740000|396740000|114.76999664307|1|2021-07-26|15/06/2021|1.66|1.66|410280000|410280000|111.59999847412|1|2021-04-26|15/03/2021|1.16|1.16|347640000|347640000|107.37000274658|1|2021-02-08|15/12/2020|0.68|0.68|293900000|293900000|100.16999816895|1|2020-10-26|15/09/2020|1.54|1.54|364300000|364300000|96.959999084473|1
2025-04-06 11:26:11|01107|961632|/equities/mimecast-ltd|R2000GROWTH|MIME|USD|Technology|Software \u0026 IT Services|United States|GB00BYT5JK65|1765||5.35B|5350000000|79.92|1414640|0|-79.96|79.91-79.96|79.92|66945796||116.89|575.28M|575280000|0.721|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|4|24|0.0202|-0.1067|0.1024|-0.1689|0.0608|67.484|7.3621|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1|2022-02-03|15/12/2021|0.38|0.3508|151600000|150210000|79.790000915527|1|2021-11-02|15/09/2021|0.4|0.3347|147230000|142820000|75.050003051758|1|2021-08-03|15/06/2021|0.32|0.2967|142550000|138090000|55.119998931885|1|2021-05-11|15/03/2021|0.28|0.2313|133890000|131210000|43.240001678467|1|2021-02-03|15/12/2020|0.33|0.2372|129640000|126690000|45.270000457764|1|2020-11-02|15/09/2020|0.32|0.2035|122690000|121110000|38.209999084473|1|2020-08-03|15/06/2020|0.22|0.16|115180000|113310000|46.930000305176|1|2020-05-11|15/03/2020|0.15|0.12|114220000|112510000|40.930000305176|1|2020-02-10|15/12/2019|0.14|0.12|110160000|108100000|52.919998168945|1|2019-11-08|15/09/2019|0.13|0.11|103360000|101660000|38.790000915527|1|2019-08-05|15/06/2019|0.08|0.07|99200000|97370000|46.669998168945|1|2019-05-13|15/03/2019|0.07|0.08|92190000|91350000|51.169998168945|1|2019-02-11|15/12/2018|0.09|0.06|87610000|84780000|42.409999847412|1|2018-11-08|15/09/2018|0.06|0.03|82170000|80780000|35.479999542236|1|2018-08-09|15/06/2018|0.04|0.04|78400000|76960000|38.360000610352|1|2018-05-14|15/03/2018|-0.05|-0.01|73400000|71660000|41.709999084473|1|2018-02-12|15/12/2017|0.03|0.02|67270000|45210000|31.870000839233|1|2017-11-08|15/09/2017|0.00|-0.02|63070000|41800000|31.469999313354|1
2025-04-06 11:26:22|01108|1096126|/equities/livent-corp|R2000GROWTH|DE000SH0TLQ3=TBEA|EUR|Basic Materials|Chemicals|United States|DE000SH0TLQ3|2604||5.81B|5810000000|16.5|7182396|-0.06|-17.51|15.68-17.51|18.05|1076858925|1.49|64.89|1.01B|1010000000|0.096|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|neutral|buy|strong_sell|neutral|neutral|strong_sell|||||27|4|24|-0.0792|-0.4517|-0.0131|0.158|0.0992|23.7304|36.2592|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1|2024-02-14|15/12/2023||0.3646||208120000|16.510000228882|1|2023-10-31|15/09/2023|0.42|0.48|211400000|264980000|14.640000343323|1|2023-08-03|15/06/2023|0.43|0.47|235800000|253890000|23.5|1|2023-05-02|15/03/2023|0.6|0.39|253500000|230240000|20.889999389648|1|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000|24.670000076294|1|2022-11-01|15/09/2022|0.41|0.38|231600000|243150000|31.569999694824|1|2022-08-02|15/06/2022|0.37|0.2996|218700000|208440000|24.270000457764|1|2022-05-03|15/03/2022|0.21|0.1346|143500000|140250000|21.370000839233|1|2022-02-17|15/12/2021|0.08|0.0703|122900000|106920000|25.079999923706|1|2021-11-04|15/09/2021|0.03|0.0393|103600000|96780000|30.209999084473|1|2021-08-05|15/06/2021|0.04|0.0215|102200000|89020000|19.170000076294|1|2021-05-03|15/03/2021|0.02|0.0085|91700000|82310000|18.020000457764|1|2021-02-18|15/12/2020|-0.02|0.0092|82200000|82990000|21.840000152588|1|2020-11-05|15/09/2020|-0.05|0.0085|72600000|67580000|11.159999847412|1|2020-08-06|15/06/2020|-0.01|0.02|64900000|74640000|7.1599998474121|1|2020-05-11|15/03/2020|0.02|0.04|68500000|90380000|6.7399997711182|1|2020-02-20|15/12/2019|0.05|0.05|78400000|80870000|11.420000076294|1|2019-11-05|15/09/2019|0.09|0.13|97700000|112570000|7.75|1|2019-08-06|15/06/2019|0.12|0.12|114000000|109370000|5.7699999809265|1
2025-04-06 11:26:29|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|DOCN|USD|Technology|Software \u0026 IT Services|United States|US25402D1028|1210|DigitalOcean Holdings Inc|2.64B|2640000000|28.65|1313644|-23.23|-47.02|27.68-32.54|31.23|92067799|1.8|30.57|780.62M|780620000|0.92|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.38|15|55|31|23|4|20|-0.1732|0.0438|0.0087|0.3253|0.0561|32.639|8.1715|2025-07-31|15/06/2025||0.4582||216960000|28.64999961853|1|2025-05-01|15/03/2025||0.4179||208530000|28.64999961853|1|2025-02-25|15/12/2024|0.49|0.38|205000000|200160000|37.169998168945|1|2024-11-04|15/09/2024|0.52|0.4|198000000|196680000|40.830001831055|1|2024-08-08|15/06/2024|0.48|0.39|192000000|188580000|27.700000762939|1|2024-05-10|15/03/2024|0.43|0.38|185000000|182610000|32.580001831055|1|2024-02-21|15/12/2023|0.44|0.37|181000000|178080000|37|1|2023-11-02|15/09/2023|0.2|0.37|177000000|173360000|19.819999694824|1|2023-08-03|15/06/2023|0.41|0.41|170000000|169960000|47|1|2023-05-09|15/03/2023|0.28|0.29|165100000|164110000|33.209999084473|1|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000|33|1|2022-11-07|15/09/2022|0.38|0.23|152120000|147780000|30.520000457764|1|2022-08-08|15/06/2022|0.2|0.2|133880000|133880000|45.810001373291|1|2022-05-04|15/03/2022|0.07|0.07|127330000|127330000|41.159999847412|1|2022-02-24|15/12/2021|0.1|0.1|119660000|119660000|46.919998168945|1|2021-11-04|15/09/2021|0.12|0.12|111430000|111430000|94.540000915527|1|2021-08-05|15/06/2021|0.08|0.08|103810000|103810000|58.799999237061|1|2021-05-06|15/03/2021|0.03|-0.07|93700000|93660000|44.799999237061|1|2021-03-03|15/12/2020|-0.07|-0.05|87500000|87510000|||2021-02-25|15/09/2020|-0.12||81160000|||
2025-04-06 11:26:39|01110|21037|/equities/insperity-inc|R2000GROWTH|NSP|USD|Industrials|Professional \u0026 Commercial Services|United States|US45778Q1076|311761||3.15B|3150000000|84.65|465874|-19.99|-109.8|83.37-86.84|87.82|37230174|1.14|36.02|6.58B|6580000000|2.39|2.4|2.84|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|90.75|5|105|82|48|4|45|-0.0016|0.4222|0.0246|0.3611|0.0407|31.6427|0.5876|2025-08-04|15/06/2025||0.695||1670000000|84.650001525879|1|2025-05-06|15/03/2025||2.02||1860000000|84.650001525879|1|2025-02-10|15/12/2024|0.05|0.02|1610000000|1600000000|69.599998474121|1|2024-10-31|15/09/2024|0.39|0.33|1560000000|1560000000|81.110000610352|1|2024-08-01|15/06/2024|0.86|0.73|1610000000|1620000000|102.7200012207|1|2024-05-01|15/03/2024|2.27|2.13|1800000000|1810000000|102.93000030518|1|2024-02-08|15/12/2023|0.75|0.64|1600000000|1580000000|113.05999755859|1|2023-10-31|15/09/2023|1.46|0.86|1550000000|1540000000|96.48999786377|1|2023-08-01|15/06/2023|0.64|1.25|1590000000|1560000000|117.65000152588|1|2023-04-26|15/03/2023|2.67|2.67|1770000000|1770000000|120.09999847412|1|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000|111.79000091553|1|2022-10-31|15/09/2022|1.23|1.23|1440000000|1440000000|107.13999938965|1|2022-08-01|15/06/2022|1.16|1.16|1430000000|1430000000|109.73999786377|1|2022-04-26|15/03/2022|1.99|1.99|1580000000|1580000000|98.919998168945|1|2022-02-10|15/12/2021|0.34|0.34|1290000000|1290000000|110.76999664307|1|2021-11-01|15/09/2021|0.89|0.89|1210000000|1210000000|125|1|2021-08-02|15/06/2021|0.91|0.91|1190000000|1190000000|99.050003051758|1|2021-05-03|15/03/2021|1.82|1.82|1290000000|1290000000|87.540000915527|1|2021-02-11|15/12/2020|0.49|0.49|1060000000|1060000000|89.190002441406|1|2020-11-02|15/09/2020|0.91|0.91|1010000000|1010000000|76.580001831055|1
2025-04-06 11:26:51|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|HRI|USD|Industrials|Professional \u0026 Commercial Services|United States|US42704L1044|7600|Herc Holdings Inc|3.48B|3480000000|122.23|518249|-25.98|-246.88|114.74-127.97|129.86|28483388|2.05|16.21|3.57B|3570000000|7.43|2.8|2.29|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|216.7|11|294|129|47|4|44|-0.0031|-1.2817|-0.1255|-5.2274|0.2407|-3.6661|0.842|2025-07-17|15/06/2025||2.73||884260000|122.23000335693|1|2025-04-17|15/03/2025||2.24||847710000|122.23000335693|1|2025-02-13|15/12/2024|3.58|3.94|951000000|929350000|207.86000061035|1|2024-10-22|15/09/2024|4.35|4.55|965000000|934810000|169.07000732422|1|2024-07-23|15/06/2024|2.6|2.91|848000000|835650000|144.27000427246|1|2024-04-23|15/03/2024|2.29|2.15|804000000|780860000|148.39999389648|1|2024-02-13|15/12/2023|3.24|3.47|831000000|860360000|154.67999267578|1|2023-10-24|15/09/2023|4|4.14|908000000|887350000|107.20999908447|1|2023-07-25|15/06/2023|2.69|3.12|802000000|814330000|135.78999328613|1|2023-04-20|15/03/2023|2.35|2.16|740000000|730240000|110.91999816895|1|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000|153.94000244141|1|2022-10-20|15/09/2022|3.42|3.42|745100000|745100000|108.61000061035|1|2022-07-21|15/06/2022|2.47|2.47|640400000|640400000|102.30999755859|1|2022-04-21|15/03/2022|1.95|1.95|567300000|567300000|157.66999816895|1|2022-02-10|15/12/2021|2.46|2.46|578000000|578000000|174.2200012207|1|2021-10-21|15/09/2021|2.38|2.38|550400000|550400000|187.07000732422|1|2021-07-22|15/06/2021|1.57|1.57|490900000|490900000|117.44999694824|1|2021-04-22|15/03/2021|1.1|1.1|453800000|453800000|96.269996643066|1|2021-02-18|15/12/2020|1.35|1.35|520400000|520400000|73|1|2020-10-22|15/09/2020|1.35|1.35|456700000|456700000|45.630001068115|1
2025-04-06 11:27:00|01112|21036|/equities/maxlinear-inc|R2000GROWTH|MXL|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US57776J1007|1294||787.94M|787940000|9.31|1966521|-58.82|-26.59|8.58-9.88|10.21|84633566|1.79|-5.96|360.53M|360530000|-2.93|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.45|11|28|18|48|4|45|-0.0201|0.1072|-0.0025|-0.378|0.049|30.376|4.4871|2025-07-23|15/06/2025||0.04||103840000|9.3100004196167|1|2025-04-23|15/03/2025||-0.0527||94560000|9.3100004196167|1|2025-01-29|15/12/2024|-0.09|-0.13|92200000|89940000|20.469999313354|1|2024-10-23|15/09/2024|-0.36|-0.32|81100000|80400000|14.5|1|2024-07-24|15/06/2024|-0.25|-0.19|92000000|100240000|23.489999771118|1|2024-04-24|15/03/2024|-0.21|-0.22|95270000|94210000|20.780000686646|1|2024-01-31|15/12/2023|0.01|0.01|125000000|125240000|21.510000228882|1|2023-10-25|15/09/2023|0.02|0.04|135500000|139750000|19.469999313354|1|2023-07-26|15/06/2023|0.34|0.34|183900000|190460000|34|1|2023-04-26|15/03/2023|0.74|0.7|248400000|250100000|29.239999771118|1|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000|41.200000762939|1|2022-10-25|15/09/2022|1.05|1.05|285730000|285730000|31.819999694824|1|2022-07-27|15/06/2022|1.11|1.11|280010000|280010000|38.740001678467|1|2022-04-27|15/03/2022|1|1|263930000|263930000|43.669998168945|1|2022-02-02|15/12/2021|0.86|0.86|247890000|247890000|60.139999389648|1|2021-10-27|15/09/2021|0.75|0.75|229770000|229770000|52.459999084473|1|2021-07-28|15/06/2021|0.53|0.53|205380000|205380000|41.369998931885|1|2021-04-28|15/03/2021|0.55|0.55|209360000|209360000|39.369998931885|1|2021-02-03|15/12/2020|0.39|0.39|194720000|194720000|32.709999084473|1|2020-11-05|15/09/2020|0.32|0.32|156630000|156630000|28.870000839233|1
2025-04-06 11:27:12|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|UFPI|USD|Basic Materials|Paper \u0026 Forest Products|United States|US90278Q1085|15000||6.46B|6460000000|106.44|403461|-10.41|-141.33|100.58-107.36|104.34|60662743|1.52|15.85|6.65B|6650000000|6.78|1.4|1.32|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|133|4|155|117|48|4|45|0.0222|0.636|0.0342|0.09|0.041|15.144|0.7344|2025-07-17|15/06/2025||2.12||1880000000|106.44000244141|1|2025-04-17|15/03/2025||1.57||1610000000|106.44000244141|1|2025-02-17|15/12/2024|1.12|1.24|1460000000|1420000000|116.34999847412|1|2024-10-28|15/09/2024|1.64|1.89|1650000000|1770000000|130.16999816895|1|2024-07-30|15/06/2024|2.05|2.05|1900000000|1880000000|127.05999755859|1|2024-04-30|15/03/2024|1.96|1.66|1640000000|1710000000|115.79000091553|1|2024-02-20|15/12/2023|1.62|1.65|1520000000|1640000000|118.62999725342|1|2023-10-31|15/09/2023|2.1|2.14|1830000000|1970000000|96.180000305176|1|2023-08-02|15/06/2023|2.36|2.39|2040000000|2290000000|103.34999847412|1|2023-05-02|15/03/2023|1.98|1.79|1820000000|1850000000|79.360000610352|1|2023-02-21|15/12/2022|2.1|1.88|1900000000|1900000000|86.860000610352|1|2022-10-20|15/09/2022|2.66|2.66|2320000000|2320000000|71.639999389648|1|2022-07-21|15/06/2022|3.25|3.25|2900000000|2900000000|75.050003051758|1|2022-04-21|15/03/2022|3.02|3.02|2490000000|2490000000|77.879997253418|1|2022-02-16|15/12/2021|2.16|2.16|2020000000|2020000000|78.669998168945|1|2021-10-20|15/09/2021|1.83|1.83|2090000000|2090000000|74.319999694824|1|2021-07-21|15/06/2021|2.76|2.76|2700000000|2700000000|71.379997253418|1|2021-04-21|15/03/2021|1.64|1.64|1830000000|1830000000|77.430000305176|1|2021-02-24|15/12/2020|1.02|1.02|1390000000|1390000000|60.369998931885|1|2020-10-21|15/09/2020|1.24|1.24|1490000000|1490000000|57.029998779297|1
2025-04-06 11:27:19|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|26|-0.1486|0.3137|0.6352|0.0595|8.6948|-10.4665|0|2025-05-13|15/03/2025||-1.21||13930000|15.270000457764|1|2025-02-25|15/12/2024|-1.09|-1.27|30070000|15510000|30.790000915527|1|2024-11-05|15/09/2024|-1.17|-1.18|14270000|14520000|24.360000610352|1|2024-08-06|15/06/2024|-1.11|-1.13|11770000|13730000|25.610000610352|1|2024-05-07|15/03/2024|-1.21|-1.41|7410000|16970000|22.780000686646|1|2024-02-27|15/12/2023|1.73|1.73|316190000|316190000|35.799999237061|1|2023-11-08|15/09/2023|-1.22|-1.33|17190000|17470000|24.989999771118|1|2023-08-08|15/06/2023|-1.08|-1.42|20120000|17320000|25.540000915527|1|2023-05-10|15/03/2023|-1.33|-1.34|24200000|14050000|34.509998321533|1|2023-02-28|15/12/2022|-0.54|-0.54|20040000|20040000|38.990001678467|1|2022-11-07|15/09/2022|-1.56|-1.28|15800000|7150000|42.799999237061|1|2022-08-09|15/06/2022|-1.02|-1.02|16650000|16650000|63.689998626709|1|2022-05-09|15/03/2022|-1.01|-1.32|8430000|5910000|35.680000305176|1|2022-02-28|15/12/2021|-0.95|-0.95|51070000|51070000|74.75|1|2021-11-08|15/09/2021|-0.42|-0.7245|763000|1070000|89.529998779297|1|2021-08-10|15/06/2021|-1.23|-0.65|6000||106.95999908447|1|2021-05-11|15/03/2021|-3.35|-0.7388|6000|2000|64.120002746582|1|2021-03-15|15/12/2020|-1.69|-0.6629|6000|2000|98.419998168945|1|2020-11-10|15/09/2020|-0.69|-0.546|6000|1500|36.930000305176|1|2020-08-12|15/06/2020|-0.69|-0.52|6000|2000|23.620000839233|1
2025-04-06 11:27:27|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|SAIL|USD|Technology|Software \u0026 IT Services|United States|US78781P1057|1676||6.19B|6190000000|65.24|2105039|0|-65.24|65.14-65.24|65.08|94812339|||495.41M|495410000|-0.982|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|21|-0.0297|-2.3553|0.1034|-0.9978|0.0819|1.5153|9.5367|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1|2022-05-05|15/03/2022|-0.09|-0.107|115420000|111840000|64.089996337891|1|2022-02-28|15/12/2021|0.09|-0.069|135600000|114150000|40.630001068115|1|2021-11-09|15/09/2021|0.00|-0.0653|110110000|103440000|48.700000762939|1|2021-08-09|15/06/2021|0.00|-0.0617|102490000|99460000|49.490001678467|1|2021-05-10|15/03/2021|0.00|-0.0046|90760000|91410000|46.299999237061|1|2021-02-25|15/12/2020|0.1|-0.005|103340000|94560000|59.599998474121|1|2020-11-05|15/09/2020|0.11|-0.0531|94010000|83610000|46.009998321533|1|2020-08-06|15/06/2020|0.15|-0.04|92460000|69050000|31.459999084473|1|2020-05-07|15/03/2020|0.04|-0.03|75440000|69240000|19.040000915527|1|2020-02-24|15/12/2019|0.15|0.08|89000000|85650000|24.35000038147|1|2019-11-06|15/09/2019|0.07|0.02|75880000|70470000|20.090000152588|1|2019-08-06|15/06/2019|-0.01|-0.05|63050000|60430000|20.030000686646|1|2019-05-08|15/03/2019|0.00|-0.00|60580000|60480000|27.979999542236|1|2019-03-05|15/12/2018|0.19|0.09|80590000|71120000|30.010000228882|1|2018-11-07|15/09/2018|0.12|-0.02|66420000|55220000|25.290000915527|1|2018-08-08|15/06/2018|0.03|-0.02|54560000|50020000|26.010000228882|1|2018-05-09|15/03/2018|0.02|-0.03|49710000|44600000|24.940000534058|1|2018-02-21|15/12/2017|0.17|0.08|67770000|55500000|17.450000762939|1
2025-04-06 11:27:37|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|DNLI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US24823R1059|422|Denali Therapeutics Inc|1.71B|1710000000|11.78|1219630|-39.25|-33.33|11.33-12.63|12.79|145215391|1.46|-6.44|||-2.57|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.62|19|80|24|34|4|31|-0.068|-0.3146|0.0485|-0.4403|5.8288|-10.2803|234.74|2025-07-31|15/06/2025||-0.705||7070000|11.779999732971|1|2025-05-13|15/03/2025||-0.6996||1700000|11.779999732971|1|2025-02-27|15/12/2024|-0.67|-0.84|0.00|12750000|18.889999389648|1|2024-11-06|15/09/2024|-0.63|-0.5951|0.00|0.00|27.64999961853|1|2024-08-01|15/06/2024|-0.59|-0.67|1500000|10000000|24.370000839233|1|2024-05-07|15/03/2024|-0.68|-0.7|12500000|14150000|17.139999389648|1|2024-02-27|15/12/2023|-0.86|-0.8|849500|8600000|16.889999389648|1|2023-11-07|15/09/2023|-0.72|-0.81|1270000|11160000|20.75|1|2023-08-08|15/06/2023|1.3|-0.69|294120000|39510000|26.090000152588|1|2023-05-08|15/03/2023|-0.8|-0.71|35140000|26880000|26.520000457764|1|2023-02-27|15/12/2022|-0.75|-0.79|10280000|13120000|25.909999847412|1|2022-11-03|15/09/2022|-0.84|-0.84|3560000|3560000|30.729999542236|1|2022-08-08|15/06/2022|-0.48|-0.48|52480000|52480000|35.75|1|2022-05-05|15/03/2022|-0.53|-0.53|42140000|42140000|26.709999084473|1|2022-02-28|15/12/2021|-0.62|-0.62|12510000|12510000|33.029998779297|1|2021-11-04|15/09/2021|-0.69|-0.69|5290000|5290000|53.169998168945|1|2021-08-04|15/06/2021|-0.5|-0.5|22940000|22940000|51.130001068115|1|2021-05-03|15/03/2021|-0.58|-0.58|7920000|7920000|60.439998626709|1|2021-02-25|15/12/2020|1.91|1.91|316820000|316820000|66.76000213623|1|2020-11-05|15/09/2020|-0.54|-0.54|9390000|9390000|51.580001831055|1
2025-04-06 11:27:46|01117|41304|/equities/fate-therap|R2000GROWTH|FATE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US31189P1021|181||86.28M|86280000|0.753|2304188|-89.12|-6.98|0.661-0.765|0.68|114597425|2.26|-0.63|13.63M|13630000|-1.64|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.389|15|12|2.5|43|4|40|0.0119|-0.0284|0.278|0.0656|0.2645|-10.5123|136.5379|2025-07-30|15/06/2025||-0.3993||873000|0.7529000043869|1|2025-04-30|15/03/2025||-0.3933||876000|0.7529000043869|1|2025-03-05|15/12/2024|-0.44|-0.44|1860000|1580000|0.94999998807907|1|2024-11-12|15/09/2024|-0.4|-0.42|3070000|1240000|2.5599999427795|1|2024-08-13|15/06/2024|-0.33|-0.46|6770000|1330000|3.329999923706|1|2024-05-09|15/03/2024|-0.47|-0.48|1930000|1710000|3.7000000476837|1|2024-02-26|15/12/2023|-0.45|-0.52|1700000|1620000|6.960000038147|1|2023-11-08|15/09/2023|-0.46|-0.56|1940000|1590000|2.3099999427795|1|2023-08-08|15/06/2023|-0.54|-0.59|930000|5410000|3.5499999523163|1|2023-05-03|15/03/2023|-0.19|-0.61|58980000|31210000|5.9200000762939|1|2023-02-28|15/12/2022|-0.58|-0.86|44340000|17880000|6.0100002288818|1|2022-11-03|15/09/2022|-0.86|-0.89|14980000|15630000|20.040000915527|1|2022-08-03|15/06/2022|-0.79|-0.79|18550000|18550000|30.629999160767|1|2022-05-04|15/03/2022|-0.68|-0.68|18410000|18410000|28.780000686646|1|2022-02-28|15/12/2021|-0.72|-0.72|17070000|17070000|34.930000305176|1|2021-11-04|15/09/2021|-0.45|-0.45|14230000|14230000|60.380001068115|1|2021-08-04|15/06/2021|-0.58|-0.58|13410000|13410000|83.25|1|2021-05-05|15/03/2021|-0.48|-0.48|11140000|11140000|79.730003356934|1|2021-02-24|15/12/2020|-0.61|-0.61|15900000|15900000|95.480003356934|1|2020-11-05|15/09/2020|-0.68|-0.68|7560000|7560000|49.819999694824|1
2025-04-06 11:27:53|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|-0.1312|-0.1225|0.0038|-1.9149|0.1324|-34.1643|0|2025-07-30|15/06/2025||0.0075||383170000|16.60000038147|1|2025-05-01|15/03/2025||-0.0665||294570000|16.60000038147|1|2025-02-27|15/12/2024|0.43|0.29|572400000|507360000|23.39999961853|1|2024-11-07|15/09/2024|-0.01|0.08|330400000|383690000|10.970000267029|1|2024-08-08|15/06/2024|-0.06|-0.05|335800000|307750000|9.8999996185303|1|2024-05-09|15/03/2024|-0.25|-0.11|235300000|251390000|11.800000190735|1|2024-02-15|15/12/2023|0.07|0.1|356900000|472850000|11.710000038147|1|2023-11-08|15/09/2023|0.15|-0.04|400300000|370930000|9.9300003051758|1|2023-08-03|15/06/2023|-0.17|-0.15|301100000|312850000|16.770000457764|1|2023-05-09|15/03/2023|-0.22|-0.23|275200000|261080000|16.950000762939|1|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000|23.889999389648|1|2022-11-03|15/09/2022|-0.2|-0.2|292270000|292270000|17.329999923706|1|2022-08-09|15/06/2022|-0.2|-0.2|243240000|243240000|25.14999961853|1|2022-05-05|15/03/2022|-0.32|-0.32|201040000|201040000|20.299999237061|1|2022-02-10|15/12/2021|-0.05|-0.05|342470000|342470000|16.030000686646|1|2021-11-04|15/09/2021|-0.2|-0.2|207230000|207230000|31.969999313354|1|2021-08-04|15/06/2021|-0.23|-0.23|228470000|228470000|21.430000305176|1|2021-05-05|15/03/2021|-0.07|-0.07|194010000|194010000|23.14999961853|1|2021-02-10|15/12/2020|-0.08|-0.08|249390000|249390000|41.819999694824|1|2020-10-29|15/09/2020|-0.04|-0.04|200300000|200300000|14.60000038147|1
2025-04-06 11:28:02|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|ATKR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0476491081|5264|Atkore International Group Inc|1.88B|1880000000|54.06|724095|-70.59|-185.47|50.44-54.43|54.99|34723713|2.12|5.12|3.07B|3070000000|10.52|1.28|2.37|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.67|7|90|65|37|4|34|0.0274|0.0698|0.009|0.0764|0.022|9.0897|0.8285|2025-08-05|15/06/2025||1.86||759320000|54.060001373291|1|2025-05-13|15/03/2025||1.58||698500000|54.060001373291|1|2025-02-04|15/12/2024|1.63|1.59|661600000|681120000|79.720001220703|1|2024-11-21|15/09/2024|2.43|2.47|788300000|749490000|84.150001525879|1|2024-08-06|15/06/2024|3.8|3.99|822400000|830140000|118.45999908447|1|2024-05-07|15/03/2024|4.08|3.75|792900000|812480000|176.39999389648|1|2024-02-01|15/12/2023|4.12|3.6|798500000|776770000|152.5299987793|1|2023-11-17|15/09/2023|4.21|4.08|869890000|920430000|135.22999572754|1|2023-08-08|15/06/2023|5.72|4.27|919100000|929450000|148.27000427246|1|2023-05-09|15/03/2023|4.87|4.27|895900000|909380000|127.75|1|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000|130.25|1|2022-11-18|15/09/2022|5.52|5.52|1030000000|1030000000|100.62000274658|1|2022-08-02|15/06/2022|6.07|6.07|1060000000|1060000000|99.470001220703|1|2022-05-03|15/03/2022|5.39|5.39|982570000|982570000|96.330001831055|1|2022-01-31|15/12/2021|4.58|4.58|840800000|840800000|96.580001831055|1|2021-11-18|15/09/2021|4.39|4.39|923730000|923730000|103|1|2021-08-03|15/06/2021|3.96|3.96|853660000|853660000|74.139999389648|1|2021-04-29|15/03/2021|2.79|2.79|639540000|639540000|76.879997253418|1|2021-02-02|15/12/2020|1.88|1.88|511080000|511080000|46.110000610352|1|2020-11-19|15/09/2020|1.18|1.18|477420000|477420000|31.040000915527|1
2025-04-06 11:28:16|01120|101888|/equities/q2-holdings|R2000GROWTH|QTWO|USD|Technology|Software \u0026 IT Services|United States|US74736L1098|2477|Q2 Holdings|4.27B|4269999999.9999995|70.31|800821|34.03|-112.82|69.13-73.17|75.59|60727986|1.61|-142.12|696.46M|696460000|-0.64|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|107.79|15|126|90|44|4|41|0.0368|-0.465|0.0109|1.2142|0.0546|167.5061|10.9366|2025-07-30|15/06/2025||0.5092||191730000|70.309997558594|1|2025-05-06|15/03/2025||0.4775||186680000|70.309997558594|1|2025-02-12|15/12/2024|0.4819|0.44|183000000|179920000|91.589996337891|1|2024-11-06|15/09/2024|-0.2|0.35|175000000|173470000|86.209999084473|1|2024-07-31|15/06/2024|-0.22|0.31|172900000|170940000|66.419998168945|1|2024-05-01|15/03/2024|-0.23|0.27|165500000|163600000|51.389999389648|1|2024-02-21|15/12/2023|-0.31|0.24|162100000|161500000|42.150001525879|1|2023-11-01|15/09/2023|-0.4|0.18|155000000|155450000|30.030000686646|1|2023-08-02|15/06/2023|-0.41|0.13|154500000|154250000|35.810001373291|1|2023-05-09|15/03/2023|-0.01|0.07|153000000|150510000|22.590000152588|1|2023-02-21|15/12/2022|0.06|0.12|146500000|149380000|33.290000915527|1|2022-11-07|15/09/2022|0.1|0.1|144860000|144860000|26.579999923706|1|2022-08-03|15/06/2022|0.07|0.07|140480000|140480000|46.110000610352|1|2022-05-02|15/03/2022|0.03|0.03|134310000|134310000|51.729999542236|1|2022-02-15|15/12/2021|0.1|0.1|132340000|132340000|63.180000305176|1|2021-11-03|15/09/2021|0.03|0.038|127290000|125860000|76.230003356934|1|2021-08-04|15/06/2021|0.09|0.0732|124170000|122790000|98.410003662109|1|2021-05-05|15/03/2021|0.1|0.0831|117050000|115610000|98.400001525879|1|2021-02-17|15/12/2020|0.02|0.0445|109670000|106600000|146.69999694824|1|2020-11-04|15/09/2020|0.07|0.0561|104760000|103290000|93.589996337891|1
2025-04-06 11:28:28|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|HGV|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US43283X1054|21800||3.18B|3180000000|33.63|964486|-25.61|-46.4|31.19-34.07|34.48|94655530|1.84|77.6|4.47B|4470000000|0.46|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.11|9|63|41|36|4|33|-0.0059|0.078|0.0072|-4.8316|0.0906|27.9382|1.7333|2025-08-06|15/06/2025||0.8863||1400000000|33.630001068115|1|2025-05-07|15/03/2025||0.5875||1250000000|33.630001068115|1|2025-02-27|15/12/2024|0.49|0.81|1280000000|1300000000|40.509998321533|1|2024-11-07|15/09/2024|0.67|0.76|1310000000|1290000000|40.180000305176|1|2024-08-08|15/06/2024|0.62|0.93|1240000000|1330000000|38.509998321533|1|2024-05-09|15/03/2024|0.95|0.74|1160000000|1120000000|43.400001525879|1|2024-02-29|15/12/2023|1.01|1.01|1020000000|1020000000|48.639999389648|1|2023-11-06|15/09/2023|0.98|0.96|1020000000|1050000000|37.25|1|2023-08-03|15/06/2023|0.85|0.8|1010000000|998580000|45.709999084473|1|2023-04-27|15/03/2023|0.79|0.6|934000000|896980000|44.020000457764|1|2023-03-01|15/12/2022|0.67|0.77|992000000|975450000|47.740001678467|1|2022-11-09|15/09/2022|1.24|0.79|1120000000|926470000|37.520000457764|1|2022-08-09|15/06/2022|0.63|0.63|948000000|948000000|42.970001220703|1|2022-05-09|15/03/2022|0.42|0.42|779000000|779000000|43.700000762939|1|2022-03-01|15/12/2021|0.76|0.76|838000000|838000000|51.860000610352|1|2021-11-09|15/09/2021|1.56|1.56|928000000|928000000|54.150001525879|1|2021-07-29|15/06/2021|0.1|0.1|334000000|334000000|40.450000762939|1|2021-04-29|15/03/2021|-0.08|-0.08|235000000|235000000|44.520000457764|1|2021-03-01|15/12/2020|-1.68|-1.68|212000000|212000000|39.509998321533|1|2020-10-29|15/09/2020|0.01|0.01|208000000|208000000|20.680000305176|1
2025-04-06 11:28:40|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|DEN|USD|Energy|Oil \u0026 Gas|United States|US24790A1016|811||4.56B|4560000000|88.69|1400791|0.03|-89.99|88.58-89.99|88.89|51446811|1.29|20.91|1.41B|1410000000|4.42|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||43|4|40|-0.6924|0.349|0.0036|-0.3877|0.0021|-2.3274|1.3298|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-09|15/09/2023||1.47||364140000|88.660003662109|1|2023-08-03|15/06/2023|1.25|1.25|328980000|352060000|86.120002746582|1|2023-05-03|15/03/2023|1.36|1.45|341020000|345750000|89.75|1|2023-02-23|15/12/2022|1.48|1.65|381160000|383380000|81.349998474121|1|2022-11-03|15/09/2022|1.9|1.95|439490000|399500000|89.709999084473|1|2022-08-04|15/06/2022|1.69|1.69|482160000|418750000|71.51000213623|1|2022-05-05|15/03/2022|1.69|1.57|411860000|362550000|69.930000305176|1|2022-02-24|15/12/2021|0.76|0.6907|361900000|313020000|67.360000610352|1|2021-11-04|15/09/2021|0.74|0.5902|343740000|283650000|88.879997253418|1|2021-08-05|15/06/2021|0.61|0.5877|301370000|264360000|63.270000457764|1|2021-05-06|15/03/2021|0.44|0.2367|251160000|221490000|55.409999847412|1|2021-02-25|15/12/2020|0.58|0.4493|197070000|197310000|43.619998931885|1|2020-11-16|15/09/2020|0.4|0.2797|193570000|204340000|17.920000076294|1|2020-09-02|15/06/2020|-0.615|-0.06|117870000|169740000|||2020-05-18|15/03/2020|0.06|0.03|242200000|257520000|||2020-02-25|15/12/2019|0.09|0.07|310610000|309190000|||2019-11-07|15/09/2019|0.08|0.07|315450000|307800000|||2019-08-07|15/06/2019|0.13|0.1|343370000|331860000|||2019-05-07|15/03/2019|0.1|0.1|305450000|313820000||
2025-04-06 11:28:53|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|NEOG|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6404911066|2917|Neogen Corporation|1.69B|1690000000|7.8|3415326|-45.64|-18.58|7.68-8.08|8.13|216944017|1.23|-5.28|913.83M|913830000|-2.2|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14|3|15|13|47|4|44|-0.02|0.4462|0.0522|0.0632|0.0528|51.2393|21.1277|2025-07-29|15/05/2025||0.005||236910000|7.8000001907349|1|2025-04-09|15/02/2025||-0.0075||232360000|7.8000001907349|1|2025-01-10|15/11/2024|0.11|-0.01|231300000|226190000|13.069999694824|1|2024-10-10|15/08/2024|0.07|-0.04|217000000|214670000|14.85000038147|1|2024-07-30|15/05/2024|0.1|-0.02|236800000|224750000|17.299999237061|1|2024-04-09|15/02/2024|0.12|0.02|228800000|230010000|14.380000114441|1|2024-01-09|15/11/2023|0.11|0.06|229600000|236050000|19.840000152588|1|2023-10-10|15/08/2023|0.11|0.05|229000000|231610000|16.959999084473|1|2023-07-27|15/05/2023|0.14|0.01|241800000|227350000|22.579999923706|1|2023-03-30|15/02/2023|0.12|0.03|218300000|218870000|18.489999771118|1|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000|15.569999694824|1|2022-09-27|15/08/2022|0.05|0.05|132350000|132350000|14.560000419617|1|2022-07-26|15/05/2022|0.14|0.14|140090000|140090000|21.520000457764|1|2022-03-24|15/02/2022|0.05|0.05|128240000|128240000|33.740001678467|1|2021-12-21|15/11/2021|0.1|0.1|130520000|130520000|44.319999694824|1|2021-09-21|15/08/2021|0.16|0.16|128310000|128310000|40.159999847412|1|2021-07-20|15/05/2021|0.15|0.15|127430000|127430000|44.209999084473|1|2021-03-23|15/02/2021|0.125|0.13|116710000|116710000|41.330001831055|1|2020-12-22|15/11/2020|0.3|0.15|115000000|115000000|40.259998321533|1|2020-09-22|15/08/2020|0.3|0.15|109330000|109330000|37.284999847412|1
2025-04-06 11:29:02|01124|40089|/equities/qualys-inc|R2000GROWTH|QLYS|USD|Technology|Software \u0026 IT Services|United States|US74758T3032|2400|Qualys Inc|4.33B|4330000000|118.59|348105|-28.06|-174.2|116.67-122.22|123.27|36477672|0.56|25.25|607.57M|607570000|4.72|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.84|24|175|115|47|4|45|0.0009|0.2053|0.0055|0.0839|0.0395|43.2733|8.994|2025-05-01|15/03/2025||1.47||157110000|118.58999633789|1|2025-02-06|15/12/2024|1.6|1.37|159190000|156190000|145.9700012207|1|2024-11-05|15/09/2024|1.56|1.34|153870000|150730000|124.59999847412|1|2024-08-06|15/06/2024|1.52|1.32|148710000|148790000|133.0299987793|1|2024-05-07|15/03/2024|1.45|1.31|145810000|145630000|170.19000244141|1|2024-02-07|15/12/2023|1.4|1.25|144570000|144890000|176.78999328613|1|2023-11-02|15/09/2023|1.51|1.14|142000000|141000000|151.94999694824|1|2023-08-03|15/06/2023|1.27|1.02|137200000|135480000|135.27000427246|1|2023-05-04|15/03/2023|1.09|0.96|130680000|130570000|107.63999938965|1|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000|122.98999786377|1|2022-11-02|15/09/2022|0.94|0.87|125600000|124890000|139.71000671387|1|2022-08-08|15/06/2022|0.89|0.89|119890000|119890000|127.76000213623|1|2022-05-04|15/03/2022|0.89|0.89|113420000|113420000|134.83000183105|1|2022-02-10|15/12/2021|0.84|0.84|109780000|109780000|136.33000183105|1|2021-11-03|15/09/2021|0.86|0.86|104900000|104900000|124.9700012207|1|2021-08-09|15/06/2021|0.79|0.79|99700000|99700000|102.37000274658|1|2021-05-05|15/03/2021|0.74|0.74|96760000|96760000|94.879997253418|1|2021-02-10|15/12/2020|0.71|0.71|94800000|94800000|129.7799987793|1|2020-11-04|15/09/2020|0.77|0.77|93070000|93070000|90.660003662109|1|2020-08-10|15/06/2020|0.74|0.74|88830000|88830000|120.38999938965|1
2025-04-06 11:29:14|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|ENV|USD|Technology|Software \u0026 IT Services|United States|US29404K1060|3085||3.49B|3490000000|63.14|880266|8.3|-73.04|63.13-63.5|63.14|55345924|1.25|-13.26|1.34B|1340000000|-4.76|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|44|-0.0151|0.048|0.005|0.0519|0.0372|34.5405|3.9536|2025-02-20|15/12/2024||0.7499||351160000|63.139999389648|1|2024-11-07|15/09/2024|0.7|0.69|345900000|348930000|62.880001068115|1|2024-08-09|15/06/2024|0.55|0.62|348270000|342900000|62.009998321533|1|2024-05-07|15/03/2024|0.6|0.55|325000000|324860000|63.430000305176|1|2024-02-22|15/12/2023|0.65|0.53|317600000|311700000|48.810001373291|1|2023-11-08|15/09/2023|0.56|0.54|316800000|319960000|38.240001678467|1|2023-08-03|15/06/2023|0.46|0.47|312500000|315550000|60.430000305176|1|2023-05-04|15/03/2023|0.46|0.44|298800000|302100000|61.189998626709|1|2023-02-23|15/12/2022|0.45|0.44|292900000|295620000|62.659999847412|1|2022-11-08|15/09/2022|0.45|0.44|306700000|302870000|46.340000152588|1|2022-08-04|15/06/2022|0.49|0.49|318850000|318850000|58.130001068115|1|2022-05-05|15/03/2022|0.47|0.47|321360000|321360000|79.48999786377|1|2022-02-24|15/12/2021|0.5|0.5|319620000|319620000|70.970001220703|1|2021-11-08|15/09/2021|0.61|0.61|303050000|303050000|83.970001220703|1|2021-08-05|15/06/2021|0.67|0.67|288740000|288740000|74.339996337891|1|2021-05-06|15/03/2021|0.64|0.64|275110000|275110000|70.669998168945|1|2021-02-25|15/12/2020|0.69|0.69|263820000|263820000|83.910003662109|1|2020-11-05|15/09/2020|0.72|0.72|252600000|252600000|82.050003051758|1|2020-08-06|15/06/2020|0.59|0.59|235300000|235300000|84.440002441406|1|2020-05-07|15/03/2020|0.57|0.57|246540000|246540000|61.759998321533|1
2025-04-06 11:29:25|01126|15761|/equities/conmed-corp|R2000GROWTH|CNMD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2074101013|3900||1.74B|1740000000|56.24|489396|-27.8|-80.65|54.97-57.16|57.9|30908835|1.47|14.83|1.31B|1310000000|4.29|0.8|1.42|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.29|7|91|70|48|4|45|-0.0008|0.0833|0.0175|-0.2884|0.0212|23.1682|2.5342|2025-07-23|15/06/2025||1.18||354310000|56.240001678467|1|2025-04-30|15/03/2025||1||332910000|56.240001678467|1|2025-02-05|15/12/2024|1.34|1.21|345900000|341000000|72.879997253418|1|2024-10-30|15/09/2024|1.05|0.99|316700000|318150000|64.680000305176|1|2024-07-31|15/06/2024|0.98|0.91|332100000|334340000|69.519996643066|1|2024-04-24|15/03/2024|0.79|0.74|312300000|306730000|71.309997558594|1|2024-01-31|15/12/2023|1.06|1.11|327000000|332220000|94.819999694824|1|2023-10-25|15/09/2023|0.9|0.83|304600000|300910000|94.629997253418|1|2023-07-26|15/06/2023|0.83|0.79|317700000|306060000|120.12999725342|1|2023-04-26|15/03/2023|0.66|0.6|295500000|266670000|115.23000335693|1|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000|99.290000915527|1|2022-10-26|15/09/2022|0.77|0.77|275090000|275090000|80.5|1|2022-07-27|15/06/2022|0.76|0.76|277190000|277190000|102.15000152588|1|2022-05-04|15/03/2022|0.7|0.7|242330000|242330000|134.36999511719|1|2022-01-26|15/12/2021|1.07|1.07|273970000|273970000|123.98999786377|1|2021-10-27|15/09/2021|0.8|0.7498|248830000|255230000|143.50999450684|1|2021-07-28|15/06/2021|0.71|0.6186|255160000|248470000|136.33000183105|1|2021-04-28|15/03/2021|0.63|0.4362|232680000|216770000|135.63999938965|1|2021-01-27|15/12/2020|0.84|0.7653|252830000|262900000|119.31999969482|1|2020-10-28|15/09/2020|0.88|0.2283|237840000|205920000|80.839996337891|1
2025-04-06 11:29:38|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|RHP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US78377T1079|1488|Ryman Hospitality Properties Inc|5.01B|5010000000|84.61|888781|-26.86|-121.77|80.47-85.49|85.99|59207401|1.67|18.59|2.34B|2340000000|4.54|4.6|5.44|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|122.5|12|133|111|48|4|45|0.0027|0.0526|0.0103|0.4777|0.1507|12.9998|4.2547|2025-07-30|15/06/2025||1.48||623660000|84.610000610352|1|2025-05-01|15/03/2025||0.6856||546400000|84.610000610352|1|2025-02-20|15/12/2024|1.13|1.21|647630000|659270000|103.5|1|2024-11-04|15/09/2024|0.94|0.77|549960000|546320000|107.5299987793|1|2024-07-31|15/06/2024|1.65|1.36|613290000|596730000|102.91999816895|1|2024-05-01|15/03/2024|0.67|0.79|528350000|530820000|105.48000335693|1|2024-02-22|15/12/2023|2.37|0.98|633100000|620790000|118.98000335693|1|2023-11-06|15/09/2023|0.64|0.79|528500000|529490000|91.76000213623|1|2023-08-03|15/06/2023|1.15|1.23|504840000|511330000|93.01000213623|1|2023-05-03|15/03/2023|1.02|0.43|491720000|439430000|90.669998168945|1|2023-02-23|15/12/2022|1.03|0.68|568880000|508170000|88.660003662109|1|2022-10-31|15/09/2022|0.79|0.89|467760000|441360000|88.900001525879|1|2022-08-01|15/06/2022|0.91|0.91|470200000|470200000|88.540000915527|1|2022-05-02|15/03/2022|-0.45|-0.45|299140000|299140000|93.480003356934|1|2022-02-24|15/12/2021|-0.11|-0.11|377430000|377430000|87.639999389648|1|2021-11-01|15/09/2021|-0.16|-0.2695|306910000|278410000|85.540000915527|1|2021-08-03|15/06/2021|-1.05|-1.44|170860000|149590000|75.949996948242|1|2021-05-03|15/03/2021|-1.9|-1.62|84180000|115620000|78.650001525879|1|2021-02-26|15/12/2020|-1.45|-1.88|126520000|106860000|75.669998168945|1|2020-11-03|15/09/2020|-2.14|-2.06|70250000|70090000|39.790000915527|1
2025-04-06 11:29:43|01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|0.0143|0.0903|0.0048|0.0523|0.0386|26.7344|0|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1|2022-11-02|15/09/2022|1.06|1.32|576910000|612010000|167|1|2022-08-03|15/06/2022|0.98|1.34|576190000|606090000|162.44000244141|1|2022-05-04|15/03/2022|1.09|1.05|571500000|573070000|166.2799987793|1|2022-02-23|15/12/2021|1.26|1.32|583430000|582500000|123.90000152588|1|2021-11-03|15/09/2021|1.45|1.51|565450000|568470000|133.71000671387|1|2021-08-04|15/06/2021|1.62|1.55|545910000|550430000|214.75|1|2021-05-05|15/03/2021|1.39|1.25|524840000|524530000|205.49000549316|1|2021-02-25|15/12/2020|1.4|1.39|532330000|535520000|205.66000366211|1|2020-11-04|15/09/2020|1.63|1.34|530680000|520420000|223.71000671387|1|2020-08-05|15/06/2020|1.23|0.79|487320000|494390000|199.80000305176|1|2020-05-07|15/03/2020|0.75|0.69|512870000|503970000|122.98999786377|1|2020-02-26|15/12/2019|1.15|1.14|531320000|545570000|148.39999389648|1|2019-11-06|15/09/2019|1.26|1.08|528500000|534200000|124.08999633789|1|2019-08-07|15/06/2019|1.07|1.02|517840000|524570000|121.73000335693|1|2019-05-08|15/03/2019|0.98|0.89|502590000|509210000|112.41000366211|1|2019-02-27|15/12/2018|1.03|1.02|509840000|521350000|107.34999847412|1|2018-10-31|15/09/2018|0.95|0.95|507040000|516070000|89.300003051758|1|2018-08-01|15/06/2018|0.84|0.78|502020000|509000000|86.080001831055|1
2025-04-06 11:29:53|01129|17001|/equities/papa-johns-international|R2000GROWTH|PZZA|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US6988131024|11400|Papa John's International Inc|1.19B|1190000000|36.33|1610608|-43|-64.67|36-40.41|41.01|32661038|1.16|14.15|2.06B|2060000000|2.55|1.84|5.06|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.92|16|66|40|48|4|45|-0.0004|0.0361|0.0012|0.0936|0.0107|36.0533|1.246|2025-07-31|15/06/2025||0.5022||513000000|36.330001831055|1|2025-05-08|15/03/2025||0.386||512440000|36.330001831055|1|2025-02-27|15/12/2024|0.63|0.51|530770000|516290000|46.240001678467|1|2024-11-07|15/09/2024|0.43|0.42|506810000|497170000|58.209999084473|1|2024-08-08|15/06/2024|0.61|0.5342|507890000|520130000|42.490001678467|1|2024-05-09|15/03/2024|0.67|0.57|513910000|544470000|57.130001068115|1|2024-02-29|15/12/2023|0.91|0.91|571320000|571320000|70.150001525879|1|2023-11-02|15/09/2023|0.53|0.57|523000000|530350000|65.269996643066|1|2023-08-03|15/06/2023|0.59|0.59|515000000|531610000|81.629997253418|1|2023-05-04|15/03/2023|0.68|0.66|527000000|534110000|75.279998779297|1|2023-02-23|15/12/2022|0.71|0.66|526230000|523960000|92.339996337891|1|2022-11-03|15/09/2022|0.54|0.61|511000000|513400000|73.51000213623|1|2022-08-04|15/06/2022|0.74|0.74|522670000|522670000|96.769996643066|1|2022-05-05|15/03/2022|0.95|0.95|542690000|542690000|92.769996643066|1|2022-02-24|15/12/2021|0.75|0.75|528890000|528890000|106.54000091553|1|2021-11-04|15/09/2021|0.83|0.7133|512780000|500920000|123.26999664307|1|2021-08-05|15/06/2021|0.93|0.7358|515010000|494260000|115.15000152588|1|2021-05-06|15/03/2021|0.9|0.5632|511750000|469850000|94|1|2021-02-25|15/12/2020|0.4|0.4774|469810000|468870000|102.63999938965|1|2020-11-05|15/09/2020|0.35|0.331|472940000|466150000|76.110000610352|1
2025-04-06 11:30:03|01130|16008|/equities/the-ensign-group|R2000GROWTH|ENSG|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US29358P1012|39300||7.37B|7370000000|129.33|453303|8.03|-158.45|128.9-135.27|133.9|57020374|0.92|25.48|4.26B|4260000000|5.26|0.25|0.19|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|buy|strong_sell|buy|neutral|sell|buy|164.83|6|175|155|48|4|45|0.0128|0.1507|0.0107|0.0313|0.036|18.3802|1.2384|2025-07-24|15/06/2025||1.53||1200000000|129.33000183105|1|2025-04-24|15/03/2025||1.49||1170000000|129.33000183105|1|2025-02-05|15/12/2024|1.49|1.48|1130000000|1130000000|145.36999511719|1|2024-10-24|15/09/2024|1.39|1.37|1080000000|1070000000|149.97999572754|1|2024-07-25|15/06/2024|1.32|1.3|1040000000|1020000000|136.60000610352|1|2024-05-01|15/03/2024|1.3|1.29|1010000000|1000000000|118.36000061035|1|2024-02-01|15/12/2023|1.28|1.27|980380000|975720000|113.2200012207|1|2023-10-25|15/09/2023|1.2|1.19|940790000|938490000|96.699996948242|1|2023-07-27|15/06/2023|1.16|1.14|921340000|918110000|91.75|1|2023-04-26|15/03/2023|1.13|1.1|886800000|846910000|101.88999938965|1|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000|93.98999786377|1|2022-10-26|15/09/2022|1.04|1.04|770000000|770000000|88.180000305176|1|2022-08-01|15/06/2022|1.01|1.01|732500000|732500000|79.690002441406|1|2022-04-28|15/03/2022|0.99|0.99|713450000|713450000|81.5|1|2022-02-09|15/12/2021|0.97|0.97|693140000|693140000|73.169998168945|1|2021-10-27|15/09/2021|0.91|0.91|668530000|668530000|70.319999694824|1|2021-07-28|15/06/2021|0.89|0.89|638500000|638500000|85.519996643066|1|2021-04-29|15/03/2021|0.87|0.87|627250000|627250000|88.75|1|2021-02-03|15/12/2020|0.8|0.8|629030000|629030000|86.26000213623|1|2020-10-28|15/09/2020|0.78|0.78|599260000|599260000|58.080001831055|1
2025-04-06 11:30:15|01131|101895|/equities/trinet-grou|R2000GROWTH|TNET|USD|Industrials|Professional \u0026 Commercial Services|United States|US8962881079|364300|Trinet Grou|3.65B|3650000000|73.73|486747|-42.77|-131.27|73-76.43|77.19|49527551|1.21|21.31|4.99B|4990000000|3.46|1.1|1.49|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|83.5|6|97|75|45|4|42|0.0099|0.3546|1.1329|0.1286|0.0595|18.7879|2.0595|2025-07-23|15/06/2025||1.04||301180000|73.730003356934|1|2025-04-24|15/03/2025||1.6||319360000|73.730003356934|1|2025-02-13|15/12/2024|0.44|0.25|1300000000|1250000000|92.129997253418|1|2024-10-25|15/09/2024|1.17|1.31|1240000000|298540000|91.629997253418|1|2024-07-26|15/06/2024|1.53|1.28|1230000000|299930000|108.84999847412|1|2024-04-26|15/03/2024|2.16|2.46|1300000000|1270000000|126.7799987793|1|2024-02-15|15/12/2023|1.6|1.15|1250000000|297930000|113.15000152588|1|2023-10-25|15/09/2023|1.91|1.39|1220000000|1240000000|112.93000030518|1|2023-07-26|15/06/2023|1.74|1.35|1210000000|1210000000|96.529998779297|1|2023-04-26|15/03/2023|2.49|1.98|1200000000|1240000000|82|1|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000|78.830001831055|1|2022-10-25|15/09/2022|1.64|1.64|369000000|369000000|74.309997558594|1|2022-07-26|15/06/2022|1.72|1.72|348000000|348000000|80.910003662109|1|2022-04-26|15/03/2022|2.55|2.55|395000000|395000000|92.620002746582|1|2022-02-14|15/12/2021|1.13|1.13|293000000|293000000|83.98999786377|1|2021-10-25|15/09/2021|1.31|0.79|297000000|248030000|96.949996948242|1|2021-07-26|15/06/2021|1.56|0.8125|302000000|237000000|73.309997558594|1|2021-04-26|15/03/2021|1.66|1.3|309000000|280460000|85.730003356934|1|2021-02-16|15/12/2020|0.44|0.256|221000000|195570000|84.449996948242|1|2020-10-26|15/09/2020|0.56|0.16|216000000|179430000|72.25|1
2025-04-06 11:30:24|01132|16842|/equities/overstock.com|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0009|1.7677|-0.0054|3.3259|0.0158|-10.369|0|2025-07-24|15/06/2025||-0.4275||326880000|3.9400000572205|1|2025-04-24|15/03/2025||-0.6333||288130000|3.9400000572205|1|2025-02-24|15/12/2024|-0.91|-0.73|303000000|331080000|7.6399998664856|1|2024-10-24|15/09/2024|-0.96|-0.78|311000000|352770000|9.5200004577637|1|2024-07-29|15/06/2024|0.76|-0.8|398000000|381740000|13.810000419617|1|2024-05-06|15/03/2024|-1.22|-0.86|382280000|389320000|22.280000686646|1|2024-02-20|15/12/2023|-1.22|-1.22|384000000|384000000|25.889999389648|1|2023-10-26|15/09/2023|-0.61|-0.78|373000000|397150000|15.300000190735|1|2023-07-27|15/06/2023|-0.02|-0.08|422000000|409640000|31.090000152588|1|2023-04-27|15/03/2023|-0.1|-0.15|381000000|358860000|18.069999694824|1|2023-02-22|15/12/2022|-0.04|0.03|404890000|448920000|21.059999465942|1|2022-10-27|15/09/2022|0.13|0.11|460280000|479460000|25.629999160767|1|2022-07-28|15/06/2022|0.19|0.19|528120000|528120000|28.280000686646|1|2022-04-28|15/03/2022|0.21|0.21|536040000|536040000|31.420000076294|1|2022-02-23|15/12/2021|0.36|0.36|613000000|613000000|36.450000762939|1|2021-10-28|15/09/2021|0.54|0.54|689390000|689390000|77.160003662109|1|2021-07-29|15/06/2021|0.73|0.73|795000000|795000000|75.349998474121|1|2021-04-29|15/03/2021|0.56|0.56|659860000|659860000|70.809997558594|1|2021-02-24|15/12/2020|0.26|0.26|684020000|684020000|88.139999389648|1|2020-10-29|15/09/2020|0.5|0.5|731650000|731650000|71.980003356934|1
2025-04-06 11:30:35|01133|16954|/equities/perficient|R2000GROWTH|PRFT|USD|Technology|Software \u0026 IT Services|United States|US71375U1016|6547||2.67B|2670000000|75.96|389049|47.55|-76.01|75.96-76.01|75.96|35156654|1.62|34.68|882.15M|882150000|2.19|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|43|0.0115|0.009|0.0268|0.0344|0.0099|17.7942|2.2467|2025-03-04|15/12/2024||1.06||230250000|75.959999084473|1|2024-10-24|15/09/2024||1.03||227400000|75.959999084473|1|2024-08-08|15/06/2024|0.92|0.94|222820000|224130000|75.089996337891|1|2024-05-06|15/03/2024|0.77|0.77|215300000|214850000|48.110000610352|1|2024-02-27|15/12/2023|0.99|1.01|221000000|223720000|68.160003662109|1|2023-10-31|15/09/2023|0.92|0.92|223200000|221990000|51.520000457764|1|2023-07-27|15/06/2023|1|1.11|231100000|234640000|90.599998474121|1|2023-05-02|15/03/2023|1.04|1.04|231400000|230100000|63.849998474121|1|2023-02-28|15/12/2022|1.14|1.13|232600000|236040000|70.040000915527|1|2022-10-27|15/09/2022|1.11|1.1|227600000|230380000|68.430000305176|1|2022-08-04|15/06/2022|1.06|1.06|222740000|222740000|109.44000244141|1|2022-04-28|15/03/2022|0.98|0.98|222110000|222110000|100.25|1|2022-02-24|15/12/2021|1|1|214730000|214730000|94.819999694824|1|2021-10-28|15/09/2021|0.88|0.88|192820000|192820000|121.90000152588|1|2021-07-29|15/06/2021|0.84|0.84|184140000|184140000|86.51000213623|1|2021-04-29|15/03/2021|0.75|0.75|169340000|169340000|63.889999389648|1|2021-02-25|15/12/2020|0.76|0.76|162550000|162550000|58.400001525879|1|2020-10-29|15/09/2020|0.67|0.67|157680000|157680000|38.759998321533|1|2020-07-30|15/06/2020|0.57|0.57|146340000|146340000|37.790000915527|1|2020-05-07|15/03/2020|0.51|0.51|145560000|145560000|33.819999694824|1
2025-04-06 11:30:41|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0182|0.0697|0.0205|0.1292|0.0811|37.0721|0|2025-07-24|15/06/2025||4.42||469590000|459.10998535156|1|2025-04-24|15/03/2025||3.22||396020000|459.10998535156|1|2025-02-13|15/12/2024|4.62|4.3|412120000|367120000|476.67001342773|1|2024-10-24|15/09/2024|4.2|3.63|418060000|357940000|458.60000610352|1|2024-07-25|15/06/2024|3.75|3.52|430240000|412150000|372.14999389648|1|2024-04-25|15/03/2024|3.5|3.34|351050000|368970000|458.58999633789|1|2024-02-15|15/12/2023|3.87|3.39|351200000|367980000|426.26000976562|1|2023-10-26|15/09/2023|3.31|2.84|314370000|362430000|425.64001464844|1|2023-07-27|15/06/2023|2.88|2.5|295760000|364970000|385.2200012207|1|2023-04-27|15/03/2023|2.44|2.21|256900000|180300000|329.67999267578|1|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000|299.63000488281|1|2022-10-27|15/09/2022|1.64|1.51|216960000|252300000|271.39999389648|1|2022-07-28|15/06/2022|1.92|1.92|277000000|277000000|235.85000610352|1|2022-04-28|15/03/2022|1.63|1.63|245510000|245510000|227.89999389648|1|2022-02-17|15/12/2021|1.76|1.76|203820000|203820000|195.44999694824|1|2021-10-28|15/09/2021|1.59|1.59|197620000|197620000|163.25999450684|1|2021-07-29|15/06/2021|1.28|1.28|194060000|194060000|179.44000244141|1|2021-04-29|15/03/2021|1.11|1.11|168880000|168880000|170.97999572754|1|2021-02-18|15/12/2020|1.14|1.14|149910000|149910000|190.7200012207|1|2020-10-29|15/09/2020|0.42|0.42|144780000|144780000|203.55000305176|1
2025-04-06 11:30:52|01135|16044|/equities/exlservice-holdin|R2000GROWTH|EXLS|USD|Industrials|Professional \u0026 Commercial Services|United States|US3020811044|59500||6.96B|6960000000|42.86|1141061|44.94|-52.43|42.81-45.3|46.08|162304673|1.1|39.32|1.84B|1840000000|1.22|||2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|55|9|60|52|48|4|45|0.0139|-0.1378|0.011|0.1655|0.0322|15.6971|2.6216|2025-07-24|15/06/2025||0.4514||503590000|42.860000610352|1|2025-04-24|15/03/2025||0.4388||487910000|42.860000610352|1|2025-02-25|15/12/2024|0.44|0.42|481400000|475910000|48.209999084473|1|2024-10-29|15/09/2024|0.44|0.4099|472070000|460730000|38.740001678467|1|2024-08-01|15/06/2024|0.4|0.39|448400000|444620000|35.259998321533|1|2024-05-02|15/03/2024|0.38|0.36|436500000|425870000|29.069999694824|1|2024-02-29|15/12/2023|0.35|0.35|414060000|414060000|29.860000610352|1|2023-10-26|15/09/2023|0.37|0.34|411000000|405880000|25.229999542236|1|2023-07-27|15/06/2023|1.82|1.68|405000000|400170000|32.86600112915|1|2023-04-27|15/03/2023|1.74|1.62|400600000|377550000|32.428001403809|1|2023-02-23|15/12/2022|1.56|1.48|374700000|360610000|34.021999359131|1|2022-10-27|15/09/2022|1.54|1.41|361400000|345700000|34.048000335693|1|2022-07-28|15/06/2022|0.3|0.3|346780000|346780000|29.708000183105|1|2022-04-28|15/03/2022|0.284|0.28|329210000|329210000|28.614000320435|1|2022-02-24|15/12/2021|0.242|0.24|295490000|295490000|22.860000610352|1|2021-11-02|15/09/2021|0.26|0.26|290330000|290330000|24.60000038147|1|2021-07-29|15/06/2021|0.228|0.23|275060000|275060000|21.479999542236|1|2021-04-29|15/03/2021|0.236|0.24|261420000|261420000|18.60000038147|1|2021-02-25|15/12/2020|0.228|0.23|248950000|248950000|16.270000457764|1|2020-10-29|15/09/2020|0.208|0.21|241020000|241020000|14.619999885559|1
2025-04-06 11:31:05|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|RLI|USD|Financials|Insurance|United States|US7496071074|1147|RLI Corp|7.04B|7040000000|76.71|513525|8.55|-89.12|76.14-79.74|80.82|91770064|0.43|20.34|1.77B|1770000000|3.78|0.6|0.78|2025-04-16 00:00:00|2025-04-16|sell|buy|buy|buy|buy|strong_buy|neutral|buy|strong_buy|81.8|9|95|61|48|4|45|0.0061|-0.0186|0.0241|0.5106|0.0256|27.554|3.1376|2025-07-28|15/06/2025||0.8022||598170000|76.709999084473|1|2025-04-16|15/03/2025||0.8662||499070000|76.709999084473|1|2025-01-22|15/12/2024|0.41|1.02|439120000|464460000|77.970001220703|1|2024-10-21|15/09/2024|1.31|0.97|470000000|491280000|79.690002441406|1|2024-07-22|15/06/2024|1.72|1.36|416440000|561600000|68.150001525879|1|2024-04-22|15/03/2024|1.89|1.55|444830000|460050000|68.550003051758|1|2024-01-24|15/12/2023|1.54|1.48|433520000|423120000|71.389999389648|1|2023-10-23|15/09/2023|0.61|0.07|331690000|434760000|63.860000610352|1|2023-07-24|15/06/2023|1.16|1.2|381860000|430830000|66.830001831055|1|2023-04-19|15/03/2023|1.63|1.22|364920000|375790000|63.540000915527|1|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000|64|1|2022-10-19|15/09/2022|0.25|0.5|403750000|403750000|51.450000762939|1|2022-07-20|15/06/2022|0.745|1.49|418790000|418790000|52.009998321533|1|2022-04-20|15/03/2022|0.715|1.43|359160000|359160000|50.639999389648|1|2022-01-26|15/12/2021|0.63|1.26|337230000|337230000|47.060001373291|1|2021-10-20|15/09/2021|0.325|0.65|356250000|356250000|47.029998779297|1|2021-07-21|15/06/2021|0.545|1.09|358980000|358980000|47.880001068115|1|2021-04-21|15/03/2021|0.435|0.87|294900000|294900000|51.189998626709|1|2021-01-27|15/12/2020|0.375|0.75|300580000|300580000|45.790000915527|1|2020-10-21|15/09/2020|0.21|0.42|302860000|302860000|37.060001373291|1
2025-04-06 11:31:19|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|TGTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US88322Q1085|338|TG Therapeutics Inc|5.42B|5420000000|37.35|2690535|157.23|-43.32|36.55-38.83|39.34|145226989|2.3|232.87|329M|329000000|0.16|||2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|43|8|55|11|47|4|44|0.0298|0.5869|0.1687|0.0457|2.9828|2.3957|7701.6521|2025-08-05|15/06/2025||0.1983||130270000|37.349998474121|1|2025-05-06|15/03/2025||0.1643||117130000|37.349998474121|1|2025-03-03|15/12/2024|0.15|0.08|108190000|97660000|30.090000152588|1|2024-11-04|15/09/2024|0.02|0.02|83300000|81210000|26.89999961853|1|2024-08-06|15/06/2024|0.04|-0.05|73470000|65890000|17.209999084473|1|2024-05-01|15/03/2024|-0.07|-0.04|63500000|54580000|13.659999847412|1|2024-02-28|15/12/2023|-0.09|-0.1|40000000|39490000|13.909999847412|1|2023-11-01|15/09/2023|0.73|0.03|165820000|24750000|7.7300000190735|1|2023-08-01|15/06/2023|-0.34|-0.24|16100000|16300000|20.690000534058|1|2023-05-01|15/03/2023|-0.28|-0.28|7800000|7800000|24.829999923706|1|2023-02-28|15/12/2022|-0.39|-0.27|80000|1830000|15.930000305176|1|2022-11-10|15/09/2022|-0.26|-0.38|2030000|1460000|5.1599998474121|1|2022-08-08|15/06/2022|-0.3|-0.3|594000|594000|6.2300000190735|1|2022-05-11|15/03/2022|-0.51|-0.54|2020000|2320000|6.460000038147|1|2022-03-01|15/12/2021|-0.7|-0.7|2320000|2320000|9.8699998855591|1|2021-11-04|15/09/2021|-0.65|-0.65|2030000|2030000|32.909999847412|1|2021-08-02|15/06/2021|-0.59|-0.59|1550000|1550000|34.990001678467|1|2021-05-10|15/03/2021|-0.69|-0.69|793000|793000|40.200000762939|1|2021-03-02|15/12/2020|-0.71|-0.71|38000|38000|45|1|2020-11-09|15/09/2020|-0.73|-0.73|38000|38000|28.209999084473|1
2025-04-06 11:31:29|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|ALRM|USD|Technology|Software \u0026 IT Services|United States|US0116421050|2010|Alarm.com Holdings Inc|2.53B|2530000000|50.93|359129|-26.4|-71.98|50.44-52.7|52.5|49646941|1.1|20.49|939.83M|939830000|2.5|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.5|9|85|50|41|4|38|0.0122|0.6787|0.071|0.0479|0.0295|35.3024|4.7239|2025-08-06|15/06/2025||0.5725||243840000|50.930000305176|1|2025-05-08|15/03/2025||0.5088||237250000|50.930000305176|1|2025-02-20|15/12/2024|0.58|0.53|242200000|237450000|60.729999542236|1|2024-11-07|15/09/2024|0.62|0.49|240500000|231430000|58|1|2024-08-08|15/06/2024|0.58|0.49|233800000|227180000|64.370002746582|1|2024-05-09|15/03/2024|0.5|0.48|223300000|217920000|68.610000610352|1|2024-02-22|15/12/2023|0.62|0.47|226200000|224930000|68.940002441406|1|2023-11-09|15/09/2023|0.56|0.4|221900000|223640000|52.009998321533|1|2023-08-09|15/06/2023|0.49|0.36|223900000|214500000|49.759998321533|1|2023-05-10|15/03/2023|0.41|0.33|209700000|210510000|47.439998626709|1|2023-02-23|15/12/2022|0.53|0.43|208100000|207370000|51.909999847412|1|2022-11-08|15/09/2022|0.55|0.5|216100000|209790000|55.630001068115|1|2022-08-09|15/06/2022|0.49|0.49|212850000|212850000|73.199996948242|1|2022-05-05|15/03/2022|0.39|0.39|205440000|205440000|63.979999542236|1|2022-02-24|15/12/2021|0.43|0.43|195290000|195290000|65.980003356934|1|2021-11-04|15/09/2021|0.53|0.53|192320000|192320000|87.169998168945|1|2021-08-05|15/06/2021|0.54|0.54|188860000|188860000|84.029998779297|1|2021-05-04|15/03/2021|0.5|0.5|172500000|172500000|89.190002441406|1|2021-02-25|15/12/2020|0.45|0.45|165580000|165580000|92.870002746582|1|2020-11-05|15/09/2020|0.49|0.49|158850000|158850000|64.800003051758|1
2025-04-06 11:31:39|01139|16078|/equities/franklin-electric|R2000GROWTH|FELE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3535141028|6300||4B|4000000000|87.44|248940|-15.12|-111.94|85.56-89.36|91.87|45780415|0.99|27.01|2.02B|2020000000|3.91|1.06|1.21|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|109|5|120|90|48|4|45|0.0007|-0.0166|-0.0098|0.1054|0.0225|25.6622|1.9178|2025-07-29|15/06/2025||1.33||570830000|87.440002441406|1|2025-05-06|15/03/2025||0.755||472100000|87.440002441406|1|2025-02-18|15/12/2024|0.72|0.67|485700000|469880000|99.980003356934|1|2024-10-29|15/09/2024|1.17|1.29|531400000|550280000|102.55000305176|1|2024-07-23|15/06/2024|1.26|1.31|543300000|569960000|104.29000091553|1|2024-04-30|15/03/2024|0.7|0.74|460900000|479680000|103.23999786377|1|2024-02-13|15/12/2023|0.82|0.84|473000000|491310000|99.98999786377|1|2023-10-24|15/09/2023|1.23|1.29|538400000|581480000|84.169998168945|1|2023-07-25|15/06/2023|1.27|1.33|569100000|601180000|106.41000366211|1|2023-05-02|15/03/2023|0.79|0.63|484600000|476230000|90.529998779297|1|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000|92.379997253418|1|2022-10-25|15/09/2022|1.26|1.26|551670000|551670000|86.940002441406|1|2022-07-26|15/06/2022|1.26|1.26|551140000|551140000|79.279998779297|1|2022-04-26|15/03/2022|0.64|0.64|451470000|451470000|80.029998779297|1|2022-02-15|15/12/2021|0.86|0.86|432520000|432520000|84.639999389648|1|2021-10-26|15/09/2021|0.98|0.98|459020000|459020000|87.400001525879|1|2021-07-27|15/06/2021|0.83|0.83|437280000|437280000|82.540000915527|1|2021-04-27|15/03/2021|0.59|0.59|333050000|333050000|81.389999389648|1|2021-02-16|15/12/2020|0.57|0.57|321110000|321110000|74.809997558594|1|2020-10-27|15/09/2020|0.83|0.83|351190000|351190000|62.430000305176|1
2025-04-06 11:31:48|01140|1156199|/equities/cerence-inc|R2000GROWTH|CRNC|USD|Technology|Software \u0026 IT Services|United States|US1567271093|1400||297.21M|297210000|6.88|4239873|-51.72|-27.5|6.3-7.29|7.63|43198993|2.7|-1.09|244.07M|244070000|-15.12|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.58|7|16|9|27|4|25|-0.0259|0.4649|0.0592|0.2741|0.0134|0.5476|4.6448|2025-05-08|15/03/2025||0.3217||75410000|6.8800001144409|1|2025-02-06|15/12/2024|-0.03|-0.26|50900000|49200000|13.10000038147|1|2024-11-21|15/09/2024|-0.07|-0.36|54800000|47710000|2.8199999332428|1|2024-08-08|15/06/2024|0.19|0.03|70540000|68400000|2.3699998855591|1|2024-05-09|15/03/2024|-0.09|-0.22|67800000|62140000|9.5600004196167|1|2024-02-06|15/12/2023|1.12|0.91|138300000|131030000|20|1|2023-11-27|15/09/2023|0.09|0.15|80800000|74370000|17.290000915527|1|2023-08-08|15/06/2023|-0.04|-0.15|61700000|60730000|25.75|1|2023-05-09|15/03/2023|-0.04|-0.13|68400000|65960000|26.629999160767|1|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000|28.329999923706|1|2022-11-29|15/09/2022|-0.14|-0.22|58100000|56090000|15.359999656677|1|2022-08-09|15/06/2022|0.43|0.43|89040000|89040000|29.75|1|2022-05-10|15/03/2022|0.33|0.33|86280000|86280000|26.469999313354|1|2022-02-07|15/12/2021|0.59|0.59|94430000|94430000|63.580001831055|1|2021-11-22|15/09/2021|0.66|0.5652|98080000|97920000|104.05999755859|1|2021-08-09|15/06/2021|0.62|0.5436|96800000|95960000|105.45999908447|1|2021-05-10|15/03/2021|0.69|0.5236|98660000|93440000|89.419998168945|1|2021-02-08|15/12/2020|0.59|0.505|94960000|87920000|125.66999816895|1|2020-11-16|15/09/2020|0.61|0.3429|90880000|79600000|65.970001220703|1|2020-08-04|15/06/2020|0.31|0.08|74800000|61450000|41.479999542236|1
2025-04-06 11:32:00|01141|942650|/equities/nevro-corp|R2000GROWTH|NVRO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US64157F1030|1099|Nevro Corp|221.21M|221210000|5.84|1242229|-56.06|-13.84|5.84-5.86|5.84|37878565|0.94|-1.89|408.52M|408520000|-3.06|||2025-04-30 00:00:00|2025-04-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|7.68|6|13|5.85|43|4|40|-0.0197|-0.0455|0.0372|0.1729|0.0882|-42.5478|10.8183|2025-07-30|15/06/2025||-0.5718||102670000|5.8400001525879|1|2025-04-30|15/03/2025||-0.832||93930000|5.8400001525879|1|2025-03-04|15/12/2024|-1.41|-0.78|105540000|100180000|5.7199997901917|1|2024-11-11|15/09/2024|-0.41|-0.81|96900000|93090000|5.0799999237061|1|2024-08-06|15/06/2024|-0.53|-0.7|104160000|107110000|8.539999961853|1|2024-05-07|15/03/2024|-0.7|-1.05|101900000|97930000|11.14999961853|1|2024-02-21|15/12/2023|-0.25|-0.49|116170000|111920000|17.190000534058|1|2023-11-01|15/09/2023|-0.65|-0.77|103900000|95890000|14.430000305176|1|2023-08-01|15/06/2023|-0.69|-0.69|108800000|108200000|24.989999771118|1|2023-04-26|15/03/2023|-0.98|-1.05|96300000|95170000|32.720001220703|1|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000|38.330001831055|1|2022-11-02|15/09/2022|2.32|-0.73|100500000|99400000|39.299999237061|1|2022-08-03|15/06/2022|-0.71|-0.71|104210000|104210000|46.860000610352|1|2022-05-04|15/03/2022|-0.98|-0.98|87840000|87840000|62.099998474121|1|2022-02-23|15/12/2021|-0.86|-0.86|102760000|102760000|65.220001220703|1|2021-11-08|15/09/2021|-1.44|-1.44|93210000|93210000|111.05999755859|1|2021-08-04|15/06/2021|-0.62|-0.62|102330000|102330000|151.19000244141|1|2021-05-05|15/03/2021|-0.85|-0.85|88610000|88610000|165.41999816895|1|2021-02-24|15/12/2020|-0.21|-0.21|109730000|109730000|165.91000366211|1|2020-11-05|15/09/2020|-0.29|-0.29|108460000|108460000|154.77000427246|1
2025-04-06 11:32:09|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|MUSA|USD|Energy|Oil \u0026 Gas|United States|US6267551025|11550||9.41B|9410000000|470.04|245363|12.48|-561.08|468.29-488.25|482.55|20016228|0.79|18.52|17.91B|17910000000|24.47|1.96|0.42|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_buy|strong_sell|strong_buy|neutral|neutral|strong_buy|512.62|8|600|400|46|4|43|0.0118|0.0617|0.0028|0.0477|0.0212|15.4863|0.1938|2025-07-23|15/06/2025||7.35||5390000000|470.04000854492|1|2025-05-07|15/03/2025||3.93||4800000000|470.04000854492|1|2025-02-05|15/12/2024|6.96|6.6|4710000000|5370000000|510.35000610352|1|2024-10-30|15/09/2024|7.2|6.81|5240000000|5640000000|477.20999145508|1|2024-07-31|15/06/2024|6.92|6.92|5450000000|5730000000|505.10000610352|1|2024-05-01|15/03/2024|3.12|4.72|4830000000|4900000000|413.82000732422|1|2024-02-07|15/12/2023|7|6.28|5070000000|5570000000|359.89001464844|1|2023-11-01|15/09/2023|7.69|6.19|5800000000|5720000000|362.69000244141|1|2023-08-02|15/06/2023|6.02|5.84|5590000000|5660000000|303.26998901367|1|2023-05-02|15/03/2023|4.8|4.02|5080000000|4950000000|276.07998657227|1|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000|272.0299987793|1|2022-10-26|15/09/2022|9.28|9.28|6190000000|6190000000|290.17001342773|1|2022-07-27|15/06/2022|7.47|7.53|6770000000|6770000000|264.80999755859|1|2022-05-03|15/03/2022|6.08|6.08|5120000000|5120000000|231.75999450684|1|2022-02-02|15/12/2021|4.2|4.2|4770000000|4770000000|197.66999816895|1|2021-10-27|15/09/2021|3.98|3.44|4600000000|4440000000|168.55000305176|1|2021-07-28|15/06/2021|4.79|3.09|4460000000|4240000000|147.00999450684|1|2021-04-28|15/03/2021|2|1.47|3540000000|3400000000|142.7200012207|1|2021-02-03|15/12/2020|2.16|2.17|2860000000|2970000000|128.41000366211|1|2020-10-28|15/09/2020|2.61|2.49|2840000000|2930000000|124.41999816895|1
2025-04-06 11:32:19|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|CWST|USD|Industrials|Professional \u0026 Commercial Services|United States|US1474481041|5100|Casella Waste Systems Inc|6.88B|6880000000|108.57|392130|14.9|-116.31|108.53-116.17|114.98|63358475|1.04|479.22|1.56B|1560000000|0.23|||2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|115.08|9|130|96.64|46|4|43|0.0082|0.0867|0.042|-0.8598|0.0537|-2.0961|3.2119|2025-07-24|15/06/2025||0.3057||448770000|108.56999969482|1|2025-04-24|15/03/2025||0.0273||404020000|108.56999969482|1|2025-02-12|15/12/2024|0.08|0.16|427490000|418580000|107.4700012207|1|2024-10-30|15/09/2024|0.27|0.2719|411630000|412590000|102.41000366211|1|2024-08-01|15/06/2024|0.22|0.28|377200000|374140000|103.55999755859|1|2024-04-25|15/03/2024|-0.01|0.04|341000000|341270000|94.98999786377|1|2024-02-15|15/12/2023|0.13|0.16|359600000|359640000|91.959999084473|1|2023-11-01|15/09/2023|0.35|0.4|352700000|361710000|75.449996948242|1|2023-07-27|15/06/2023|0.36|0.37|289600000|302000000|84.040000915527|1|2023-04-27|15/03/2023|0.1|0.08|262600000|254550000|86.569999694824|1|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000|80.650001525879|1|2022-10-27|15/09/2022|0.45|0.37|295300000|267910000|77.190002441406|1|2022-07-28|15/06/2022|0.36|0.36|283670000|283670000|76.26000213623|1|2022-04-28|15/03/2022|0.11|0.11|234030000|234030000|87.099998474121|1|2022-02-17|15/12/2021|0.21|0.21|241840000|241840000|74.300003051758|1|2021-10-28|15/09/2021|0.34|0.2679|241970000|226490000|82.900001525879|1|2021-07-29|15/06/2021|0.25|0.2407|215880000|209710000|64.830001831055|1|2021-04-29|15/03/2021|0.09|0.0445|189530000|188460000|66.669998168945|1|2021-02-18|15/12/2020|0.17|0.1381|200240000|197520000|59.040000915527|1|2020-10-29|15/09/2020|0.37|0.292|202670000|200540000|55.680000305176|1
2025-04-06 11:32:30|01144|1088200|/equities/sonos-inc|R2000GROWTH|SONO|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US83570H1086|1708|Sonos Inc|1.02B|1020000000|8.6|2011059|-53.01|-18.48|7.95-8.67|8.9|119082663|1.97|-21.62|1.46B|1460000000|-0.56|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.86|6|19|12.3|35|4|32|-0.1283|0.1814|0.0163|-2.6484|0.1752|-3.661|1.6591|2025-08-06|15/06/2025||-0.0317||374630000|8.5950002670288|1|2025-05-07|15/03/2025||-0.36||253520000|8.5950002670288|1|2025-02-06|15/12/2024|0.64|0.3|551000000|544280000|14.260000228882|1|2024-11-13|15/09/2024|-0.18|-0.39|255380000|249640000|14.060000419617|1|2024-08-07|15/06/2024|0.23|0.03|397100000|391230000|12.449999809265|1|2024-05-07|15/03/2024|-0.34|-0.42|252700000|250840000|17.879999160767|1|2024-02-06|15/12/2023|0.84|0.42|612900000|589100000|15.829999923706|1|2023-11-15|15/09/2023|-0.07|-0.17|305100000|302520000|11.260000228882|1|2023-08-09|15/06/2023|0.16|-0.16|373400000|335910000|15.869999885559|1|2023-05-10|15/03/2023|0.04|-0.27|304200000|295930000|21.780000686646|1|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000|18.579999923706|1|2022-11-16|15/09/2022|-0.32|-0.43|316300000|306130000|17.799999237061|1|2022-08-10|15/06/2022|0.00|0.0617|371780000|371780000|21.989999771118|1|2022-05-11|15/03/2022|0.06|0.06|399780000|399780000|20.799999237061|1|2022-02-09|15/12/2021|0.87|0.87|664480000|664480000|26.590000152588|1|2021-11-17|15/09/2021|-0.07|-0.07|359540000|359540000|34.560001373291|1|2021-08-11|15/06/2021|0.12|0.12|378670000|378670000|35.209999084473|1|2021-05-12|15/03/2021|0.12|0.12|332950000|332950000|34.869998931885|1|2021-02-10|15/12/2020|1.01|1.01|645580000|645580000|32.229999542236|1|2020-11-18|15/09/2020|0.15|0.15|339840000|339840000|17.139999389648|1
2025-04-06 11:32:41|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|KOD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US50015M1099|109||123.67M|123670000|2.35|368977|-42.96|-11.6|2.1-2.36|2.4|52626683|2.4|-0.87|||-3.35|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.667|6|20|2|31|4|29|-0.0363|0.1617|-1|0.1691|0|-10.0841|0|2025-05-19|15/03/2025||-1.05||0.00|2.3499999046326|1|2025-03-27|15/12/2024|-0.84|-0.91|0.00||3.0099999904633|1|2024-11-14|15/09/2024|-0.84|-0.9|||5.5|1|2024-08-12|15/06/2024|-0.86|-0.87|0.00||2.4400000572205|1|2024-05-15|15/03/2024|-0.82|-1.08|0.00||3.8399999141693|1|2024-03-28|15/12/2023|-1.13|-0.77|0.00||7.4499998092651|1|2023-11-14|15/09/2023|-0.95|-1.21|0.00||1.7999999523163|1|2023-08-14|15/06/2023|-1.53|-1.15|0.00||3.2300000190735|1|2023-05-15|15/03/2023|-1.35|-1.35|0.00|0.00|4.6799998283386|1|2023-03-28|15/12/2022|-1.35|-1.35|0.00|0.00|4.9299998283386|1|2022-11-09|15/09/2022|-1.47|-1.47|0.00|0.00|6.8499999046326|1|2022-08-09|15/06/2022|-1.74|-1.74|0.00|0.00|11.109999656677|1|2022-05-10|15/03/2022|-1.83|-1.83|0.00|0.00|5.3000001907349|1|2022-03-01|15/12/2021|-1.79|-1.79|0.00|0.00|8.6400003433228|1|2021-11-09|15/09/2021|-1.3|-1.3|0.00|0.00|121.80999755859|1|2021-08-09|15/06/2021|-1.08|-1.08|0.00|0.00|83.720001220703|1|2021-05-10|15/03/2021|-0.98|-0.98|0.00|0.00|101.62000274658|1|2021-03-01|15/12/2020|-0.97|-0.97|0.00|0.00|129.00999450684|1|2020-11-09|15/09/2020|-0.8|-0.8|0.00|0.00|108.58999633789|1|2020-08-10|15/06/2020|-0.58|-0.58|0.00||48.099998474121|1
2025-04-06 11:32:49|01146|1166732|/equities/fubotv-inc|R2000GROWTH|FUBO|USD|Technology|Software \u0026 IT Services|United States|US35953D1046|590||956.13M|956130000|2.8|43257654|80.65|-6.45|2.62-2.9|3.02|341476595|2.03|-5.53|1.62B|1620000000|-0.54|||2025-05-02 00:00:00|2025-05-02|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|4.85|8|6.4|3.5|24|4|22|-0.0217|-0.2798|0.0231|-0.0762|0.3746|-4.6332|27.7755|2025-05-02|15/03/2025||-0.105||440240000|2.7999999523163|1|2025-02-28|15/12/2024|-0.02|-0.18|431820000|444950000|3.5199999809265|1|2024-11-01|15/09/2024|-0.08|-0.18|377000000|376760000|1.7400000095367|1|2024-08-06|15/06/2024|0.04|-0.14|382700000|368310000|1.3099999427795|1|2024-05-03|15/03/2024|-0.11|-0.23|392790000|393600000|1.5499999523163|1|2024-03-01|15/12/2023|-0.17|-0.31|410200000|397660000|2.0699999332428|1|2023-11-03|15/09/2023|-0.29|-0.32|320900000|286170000|2.7400000095367|1|2023-08-04|15/06/2023|-0.17|-0.29|312700000|302060000|3.210000038147|1|2023-05-05|15/03/2023|-0.27|-0.43|324400000|303420000|1.1200000047684|1|2023-02-27|15/12/2022|-0.39|-0.71|319300000|285570000|2.3199999332428|1|2022-11-03|15/09/2022|-0.52|-0.73|224800000|213180000|3.460000038147|1|2022-08-04|15/06/2022|-0.63|-0.63|221890000|221890000|2.920000076294|1|2022-05-05|15/03/2022|-0.89|-0.89|242020000|242020000|4.5700001716614|1|2022-02-23|15/12/2021|-0.76|-0.76|229670000|229670000|8.0100002288818|1|2021-11-09|15/09/2021|-0.74|-0.74|156690000|156690000|33.669998168945|1|2021-08-10|15/06/2021|-0.68|-0.68|130880000|130880000|27.930000305176|1|2021-05-11|15/03/2021|-0.59|-0.59|119720000|119720000|16.35000038147|1|2021-03-02|15/12/2020|-2.47|-2.47|105100000|105100000|38.779998779297|1|2020-11-10|15/09/2020|-1.65|-1.65|61200000|61200000|14.64999961853|1|2020-09-02|15/06/2020|-2.08|-2.07|44170000|44140000|9.7700004577637|1
2025-04-06 11:32:58|01147|1010718|/equities/appian-corp|R2000GROWTH|APPN|USD|Technology|Software \u0026 IT Services|United States|US03782L1017|2033|Appian Corp|1.95B|1950000000|26.4|533219|-30.58|-43.33|25.77-27.15|27.95|74045111|1.64|-26.38|617.02M|617020000|-1.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.83|8|53|35|34|4|31|-0.0198|-0.2304|0.0363|-0.1001|0.0514|-73.7|11.2387|2025-07-31|15/06/2025||-0.1198||162020000|26.39999961853|1|2025-05-01|15/03/2025||0.0106||166130000|26.39999961853|1|2025-02-19|15/12/2024|0.00|-0.01|166700000|164360000|32.040000915527|1|2024-11-07|15/09/2024|-0.03|-0.09|154050000|152040000|40.5|1|2024-08-01|15/06/2024|-0.26|-0.31|146450000|142870000|36.939998626709|1|2024-05-02|15/03/2024|-0.24|-0.24|149840000|149840000|36.729999542236|1|2024-02-15|15/12/2023|0.06|-0.24|145320000|140750000|33.380001068115|1|2023-11-02|15/09/2023|-0.2|-0.2|137090000|137090000|39.130001068115|1|2023-08-03|15/06/2023|-0.39|-0.43|127700000|124290000|48.439998626709|1|2023-05-09|15/03/2023|-0.27|-0.3|135200000|131410000|35.5|1|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000|44.220001220703|1|2022-11-03|15/09/2022|-0.43|-0.23|117900000|115940000|47.479999542236|1|2022-08-04|15/06/2022|-0.46|-0.46|110060000|110060000|55.229999542236|1|2022-05-05|15/03/2022|-0.06|-0.06|114270000|114270000|51.220001220703|1|2022-02-17|15/12/2021|-0.16|-0.16|104990000|104990000|54.779998779297|1|2021-11-04|15/09/2021|-0.22|-0.22|92420000|92420000|99|1|2021-08-05|15/06/2021|-0.24|-0.24|83000000|83000000|109.58999633789|1|2021-05-06|15/03/2021|-0.06|-0.06|88860000|88860000|102.30999755859|1|2021-02-18|15/12/2020|-0.03|-0.03|81630000|81630000|216.63999938965|1|2020-11-05|15/09/2020|0.00|-0.1674|77300000|77300000|70.660003662109|1
2025-04-06 11:33:06|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|34|0.017|0.2369|0.0147|-0.0601|0.0159|12.0429|0|2025-03-06|15/12/2024|0.33||1500000000||20.989999771118|1|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1|2022-05-05|15/03/2022|-0.02|0.0509|358830000|367300000|19.700000762939|1|2022-02-24|15/12/2021|-0.01|0.04|366000000|362480000|20.229999542236|1|2021-11-04|15/09/2021|0.04|0.0406|358340000|347370000|15.960000038147|1|2021-08-05|15/06/2021|0.05|0.0399|351470000|333870000|14.310000419617|1|2021-05-06|15/03/2021|0.05|0.0458|332900000|316240000|12.890000343323|1|2021-02-18|15/12/2020|0.02|0.048|323300000|316160000|14.85000038147|1|2020-11-05|15/09/2020|0.07|0.0274|316650000|308420000|11.380000114441|1|2020-08-06|15/06/2020|0.04|0.04|310530000|292780000|12.739999771118|1|2020-05-07|15/03/2020|0.05|0.01|297460000|279430000|8.4499998092651|1|2020-02-18|15/12/2019|0.06|0.05|309690000|305510000|9.0699996948242|1|2019-11-06|15/09/2019|-0.02|0.07|302530000|302880000|10.060000419617|1|2019-08-06|15/06/2019|0.08|0.04|297580000|290940000|11.710000038147|1|2019-05-08|15/03/2019|0.06|0.03|279540000|277820000|10.449999809265|1|2019-02-21|15/12/2018|0.04|0.07|273800000|274690000|10.189999580383|1|2018-11-02|15/09/2018|0.09|0.09|261530000|264110000|13.180000305176|1|2018-08-01|15/06/2018|0.07|0.08|259880000|254950000|12.810000419617|1|2018-05-08|15/03/2018|0.12|0.07|253570000|251760000|11.689999580383|1
2025-04-06 11:33:17|01149|940816|/equities/trupanion-inc|R2000GROWTH|TRUP|USD|Financials|Insurance|United States|US8982021060|1130|Trupanion Inc|1.46B|1460000000|34.34|647937|31.57|-57.9|32.08-34.81|34.99|42490664|1.7|-151.16|1.29B|1290000000|-0.23|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|52.6|6|65|41|44|4|41|-0.0008|-0.1024|0.0102|-0.3874|0.0607|-50.8751|3.4246|2025-07-31|15/06/2025||-0.0117||341820000|34.340000152588|1|2025-05-01|15/03/2025||-0.0467||337820000|34.340000152588|1|2025-02-19|15/12/2024|0.04|0.07|337300000|335460000|48.689998626709|1|2024-10-30|15/09/2024|0.03|-0.06|327500000|321790000|53.25|1|2024-08-08|15/06/2024|-0.14|-0.18|314800000|309320000|33.659999847412|1|2024-05-02|15/03/2024|-0.16|-0.2|306100000|300520000|23.319999694824|1|2024-02-15|15/12/2023|-0.05|-0.18|295900000|289850000|33.310001373291|1|2023-11-02|15/09/2023|-0.1|-0.31|285900000|275010000|20.459999084473|1|2023-08-03|15/06/2023|-0.33|-0.41|270600000|262780000|28.75|1|2023-05-04|15/03/2023|-0.6|-0.27|256300000|251680000|35|1|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000|59.909999847412|1|2022-11-03|15/09/2022|-0.32|-0.28|233800000|230110000|44.5|1|2022-08-03|15/06/2022|-0.33|-0.33|219410000|219410000|63.150001525879|1|2022-04-28|15/03/2022|-0.22|-0.22|206000000|206000000|68.889999389648|1|2022-02-16|15/12/2021|-0.17|-0.17|194380000|194380000|93.650001525879|1|2021-11-03|15/09/2021|-0.17|-0.17|181670000|181670000|102.18000030518|1|2021-08-05|15/06/2021|-0.23|-0.23|168260000|168260000|114.94999694824|1|2021-04-29|15/03/2021|-0.31|-0.31|154690000|154690000|83.879997253418|1|2021-02-10|15/12/2020|-0.09|-0.09|142690000|142690000|119.76000213623|1|2020-10-29|15/09/2020|-0.07|-0.07|130120000|130120000|71.5|1
2025-04-06 11:33:27|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|GTLS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US16115Q3083|11928||4.14B|4139999999.9999995|115.53|726229|-25.77|-220.03|104.6-117.26|124.75|35874442|1.88|35.89|4.16B|4160000000|4.62|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|206|18|245|140|48|4|45|0.0252|0.7843|-0.0023|0.2076|0.0386|26.192|2.1053|2025-08-01|15/06/2025||2.91||1140000000|115.5299987793|1|2025-05-02|15/03/2025||1.92||1020000000|115.5299987793|1|2025-02-28|15/12/2024|2.66|3.15|1110000000|1180000000|182.25|1|2024-11-01|15/09/2024|2.18|2.5|1060000000|1100000000|120.7200012207|1|2024-08-02|15/06/2024|2.18|2.47|1040000000|1110000000|153.85000610352|1|2024-05-03|15/03/2024|1.49|1.54|950700000|972090000|145|1|2024-02-28|15/12/2023|2.25|2.11|1020000000|1100000000|131.49000549316|1|2023-10-27|15/09/2023|1.28|1.48|897900000|1030000000|146.58000183105|1|2023-07-28|15/06/2023|1.19|1|908100000|971280000|158.57000732422|1|2023-04-28|15/03/2023|-0.52|0.4|537900000|463530000|129.91000366211|1|2023-02-24|15/12/2022|1.67|1.71|441400000|494070000|130.91999816895|1|2022-10-28|15/09/2022|1.49|1.49|412100000|412100000|204.16000366211|1|2022-07-29|15/06/2022|0.88|0.88|404800000|404800000|179.19999694824|1|2022-04-29|15/03/2022|0.65|0.65|354100000|354100000|155.33000183105|1|2022-02-24|15/12/2021|0.73|0.73|378900000|378900000|109.54000091553|1|2021-10-21|15/09/2021|0.55|0.55|328300000|328300000|181.42999267578|1|2021-07-22|15/06/2021|0.8|0.8|322000000|322000000|157.28999328613|1|2021-04-22|15/03/2021|0.8|0.8|288500000|288500000|135.55000305176|1|2021-02-18|15/12/2020|1.27|1.27|312400000|312400000|154.78999328613|1|2020-10-22|15/09/2020|0.63|0.63|273200000|273200000|83.870002746582|1
2025-04-06 11:33:35|01151|1153169|/equities/progyny-inc|R2000GROWTH|PGNY|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US74340E1038|678||1.93B|1930000000|22.6|1855938|-36.14|-36.36|22.17-22.96|23.15|85413283|1.42|35.14|1.17B|1170000000|0.59|||2025-05-07 00:00:00|2025-05-07|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|26.75|10|34|23|30|4|27|-0.157|0.7431|0.0093|0.2153|0.2212|52.1528|6.2826|2025-07-31|15/06/2025||0.1549||307450000|22.60000038147|1|2025-05-07|15/03/2025||0.1837||305110000|22.60000038147|1|2025-02-27|15/12/2024|0.42|0.1|298430000|275010000|23|1|2024-11-12|15/09/2024|0.4|0.14|286620000|296850000|17.059999465942|1|2024-08-06|15/06/2024|0.43|0.17|304100000|305320000|25.319999694824|1|2024-05-09|15/03/2024|0.39|0.13|278100000|289430000|32.159999847412|1|2024-02-27|15/12/2023|0.32|0.1|269940000|273610000|39.869998931885|1|2023-11-07|15/09/2023|0.16|0.11|280900000|271210000|30.829999923706|1|2023-08-03|15/06/2023|0.15|0.1|279400000|261910000|40.900001525879|1|2023-05-08|15/03/2023|0.18|0.08|258400000|245720000|34.580001831055|1|2023-02-27|15/12/2022|0.03|0.01|214300000|211780000|30.569999694824|1|2022-11-03|15/09/2022|0.13|0.05|205370000|194540000|40.240001678467|1|2022-08-04|15/06/2022|0.09|0.09|195000000|195000000|32.549999237061|1|2022-05-05|15/03/2022|0.05|0.05|172220000|172220000|40.139999389648|1|2022-02-28|15/12/2021|0.15|0.15|127550000|127550000|38.680000305176|1|2021-11-04|15/09/2021|0.17|0.17|122280000|122280000|61.349998474121|1|2021-08-05|15/06/2021|0.19|0.19|128650000|128650000|55.369998931885|1|2021-05-06|15/03/2021|0.15|0.15|122130000|122130000|53.409999847412|1|2021-02-24|15/12/2020|0.07|0.07|100300000|100300000|51.279998779297|1|2020-11-05|15/09/2020|0.05|0.05|98930000|98930000|27.10000038147|1
2025-04-06 11:33:43|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|SICPQ|USD|Financials|Investment Holding Companies|United States|US82837P4081|300||11.08M|11080000|0.35|20158|6.06|-1.5|0.35-0.35|0.35|31658603|1.76|-0.01|327.31M|327310000|-30.07|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|26|-0.1164|-0.0001|0|0.2421|-0.3265|18.1479|7.3408|2025-04-22|15/03/2025|||||0.34999999403954|1|2025-02-28|15/12/2024||||9800000|0.34999999403954|1|2024-11-29|15/09/2024||||9800000|0.41999998688698|1|2024-07-16|15/06/2024||0.01||10000000|0.42004999518394|1|2024-04-16|15/03/2024||0.01||10300000|0.38999998569489|1|2024-01-16|15/12/2023||0.35||10800000|0.34000000357628|1|2023-10-17|15/09/2023||0.2||10900000|0.15000000596046|1|2023-07-18|15/06/2023||0.18||10500000|0.47999998927116|1|2023-04-24|15/03/2023|0.03|0.03||23700000|1.5199999809265|1|2023-01-17|15/12/2022|0.48|0.48|-773150000|-773150000|13.199999809265|1|2022-10-18|15/09/2022|1.28|1.28|99220000|99220000|70.790000915527|1|2022-07-19|15/06/2022|1.13|1.13|80800000|80800000|65.050003051758|1|2022-04-19|15/03/2022|0.79|0.79|60290000|60290000|116.30999755859|1|2022-01-18|15/12/2021|0.66|0.66|49540000|49540000|138.14999389648|1|2021-10-19|15/09/2021|0.88|0.88|51980000|51980000|158.19000244141|1|2021-07-20|15/06/2021|0.8|0.8|42740000|42740000|86.360000610352|1|2021-04-20|15/03/2021|0.55|0.55|31400000|31400000|125.08000183105|1|2021-01-20|15/12/2020|0.47|0.47|27060000|27060000|68.860000610352|1|2020-10-26|15/09/2020|0.37|0.37|23270000|23270000|20.690000534058|1|2020-07-27|15/06/2020|0.29|0.29|23450000|23450000|13.89999961853|1
2025-04-06 11:33:55|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|AIT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US03820C1053|6916|Applied Industrial Technologies|8.09B|8090000000|210.85|337683|7.51|-282.98|201.58-214.51|216.67|38377254|1.08|21.09|4.48B|4480000000|10.02|1.84|0.87|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|291.43|7|320|265|48|4|45|0.0118|0.0313|0.0124|0.0629|0.0139|17.942|0.9529|2025-08-07|15/06/2025||2.76||1220000000|210.85000610352|1|2025-04-24|15/03/2025||2.42||1170000000|210.85000610352|1|2025-01-29|15/12/2024|2.39|2.22|1070000000|1080000000|252.2200012207|1|2024-10-24|15/09/2024|2.36|2.25|1100000000|1080000000|223.82000732422|1|2024-08-15|15/06/2024|2.64|2.51|1160000000|1190000000|198.91999816895|1|2024-04-25|15/03/2024|2.48|2.4|1150000000|1130000000|186.08999633789|1|2024-01-25|15/12/2023|2.24|2.11|1070000000|1060000000|175.5|1|2023-10-26|15/09/2023|2.39|2.08|1100000000|1100000000|152.24000549316|1|2023-08-10|15/06/2023|2.35|2.17|1200000000|1120000000|141.96000671387|1|2023-04-27|15/03/2023|2.38|2.15|1100000000|1120000000|131.58000183105|1|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000|122.48999786377|1|2022-10-27|15/09/2022|1.97|1.65|1060000000|989600000|116.7799987793|1|2022-08-11|15/06/2022|2.02|2.02|1060000000|1060000000|106.04000091553|1|2022-04-28|15/03/2022|1.75|1.75|980660000|980660000|96.25|1|2022-01-27|15/12/2021|1.46|1.46|876870000|876870000|96.680000305176|1|2021-10-27|15/09/2021|1.36|1.36|891680000|891680000|101.54000091553|1|2021-08-17|15/06/2021|1.5|1.5|895890000|895890000|88.779998779297|1|2021-04-29|15/03/2021|1.37|1.37|840940000|840940000|95.459999084473|1|2021-01-28|15/12/2020|0.98|0.98|751290000|751290000|77|1|2020-10-28|15/09/2020|0.89|0.89|747810000|747810000|59.990001678467|1
2025-04-06 11:34:08|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|ABG|USD|Consumer Cyclicals|Specialty Retailers|United States|US0434361046|15000|Asbury Automotive Group Inc|4.18B|4179999999.9999995|212.58|218121|-5.12|-312.56|205.37-224.66|213.47|19645447|1.22|9.91|17.19B|17190000000|21.62|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|273.14|8|300|240|48|4|45|0.0012|0.0506|0.0053|0.0593|0.0314|9.3933|0.2471|2025-07-29|15/06/2025||6.64||4400000000|212.58000183105|1|2025-04-29|15/03/2025||6.54||4310000000|212.58000183105|1|2025-01-30|15/12/2024|7.26|6.08|4500000000|4180000000|274.30999755859|1|2024-10-29|15/09/2024|6.35|6.58|4200000000|4300000000|225.58000183105|1|2024-08-02|15/06/2024|6.4|7.56|4200000000|4380000000|263.42999267578|1|2024-04-25|15/03/2024|7.21|7.76|4200000000|4260000000|221.53999328613|1|2024-02-08|15/12/2023|7.12|7.65|3810000000|3680000000|210.74000549316|1|2023-10-24|15/09/2023|8.12|8.47|3670000000|3730000000|199.16000366211|1|2023-07-25|15/06/2023|8.95|8.24|3700000000|3750000000|232.94000244141|1|2023-04-25|15/03/2023|8.37|7.99|3600000000|3790000000|206.86999511719|1|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000|231.63999938965|1|2022-10-27|15/09/2022|9.23|9.23|3870000000|3870000000|154.61000061035|1|2022-07-28|15/06/2022|10.04|10.04|3950000000|3950000000|163.5299987793|1|2022-04-28|15/03/2022|9.27|9.27|3910000000|3910000000|158.17999267578|1|2022-02-15|15/12/2021|7.46|7.46|2650000000|2650000000|161.17999267578|1|2021-10-26|15/09/2021|7.36|6.36|2410000000|2270000000|223.46000671387|1|2021-07-27|15/06/2021|7.78|5.09|2580000000|2360000000|196.97999572754|1|2021-04-27|15/03/2021|4.68|3.67|2190000000|2060000000|207.94000244141|1|2021-02-02|15/12/2020|4.44|4.13|2230000000|2180000000|151.32000732422|1|2020-10-27|15/09/2020|4.08|3.94|1850000000|1890000000|116.58999633789|1
2025-04-06 11:34:17|01155|1096077|/equities/arvinas-holding|R2000GROWTH|ARVN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04335A1051|430||451.14M|451140000|6.56|1937873|-82.48|-39.34|6.24-6.8|6.9|68771867|1.88|-6.49|263.4M|263399999.99999997|-2.77|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.74|22|110|10|34|4|31|-0.1474|-0.1021|0.1095|1.2644|0.2865|-11.6645|93.9513|2025-07-31|15/06/2025||-1.04||46100000|6.5599999427795|1|2025-05-06|15/03/2025||-1||42160000|6.5599999427795|1|2025-02-11|15/12/2024|-0.63|-0.96|59200000|62670000|18.969999313354|1|2024-10-30|15/09/2024|-0.68|-0.84|102400000|60560000|27.5|1|2024-07-30|15/06/2024|-0.49|-1.08|76500000|33270000|27.780000686646|1|2024-05-07|15/03/2024|-0.97|-1.4|25300000|35800000|32.259998321533|1|2024-02-27|15/12/2023|-2.53|-2.53|-43100000|-43100000|48.790000915527|1|2023-11-07|15/09/2023|-1.18|-1.58|34600000|39580000|16.930000305176|1|2023-08-08|15/06/2023|-1.25|-1.65|54500000|30940000|23.340000152588|1|2023-05-05|15/03/2023|-1.54|-1.54|32500000|24640000|23.510000228882|1|2023-02-23|15/12/2022|-1.56|-1.17|38000000|35720000|34.369998931885|1|2022-11-08|15/09/2022|-1.24|-1.24|30300000|30300000|42.470001220703|1|2022-08-04|15/06/2022|-1.32|-1.32|31300000|31300000|53.409999847412|1|2022-05-05|15/03/2022|-1.2|-1.2|24200000|24200000|54.630001068115|1|2022-02-28|15/12/2021|-1|-1|26300000|26300000|67.480003356934|1|2021-11-03|15/09/2021|-0.94|-0.94|9280000|9280000|91.690002441406|1|2021-08-05|15/06/2021|-1.03|-1.03|5540000|5540000|99.230003356934|1|2021-05-04|15/03/2021|-0.84|-0.84|5540000|5540000|69.98999786377|1|2021-03-01|15/12/2020|-0.99|-0.99|2220000|2220000|78.300003051758|1|2020-11-05|15/09/2020|-0.79|-0.79|7600000|7600000|22.770000457764|1
2025-04-06 11:34:24|01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||37|4|34|-0.0018|0.1223|0.0858|0.0547|0.0646|20.4988|0|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1|2022-05-04|15/03/2022|1.94|1.79|324130000|320700000|181.2200012207|1|2022-02-03|15/12/2021|2.06|1.76|317050000|316490000|185.41000366211|1|2021-11-11|15/09/2021|1.62|1.87|311920000|311670000|137.44999694824|1|2021-08-04|15/06/2021|1.86|2|309520000|308440000|145.91999816895|1|2021-05-05|15/03/2021|1.71|1.94|290530000|300670000|175.13999938965|1|2021-02-04|15/12/2020|1.92|1.73|287860000|278340000|157.16000366211|1|2020-11-12|15/09/2020|1.96|1.75|274210000|281740000|169.03999328613|1|2020-08-05|15/06/2020|1.8|1.54|274730000|271980000|153.25999450684|1|2020-05-06|15/03/2020|1.75|1.7|284190000|285930000|121.61000061035|1|2020-02-06|15/12/2019|1.92|1.61|283140000|283460000|156.71000671387|1|2019-11-18|15/09/2019|1.68|1.62|278650000|279320000|156.00999450684|1|2019-08-07|15/06/2019|1.59|1.57|271880000|267170000|110.66999816895|1|2019-05-08|15/03/2019|1.55|1.58|265390000|274770000|122.55999755859|1|2019-02-07|15/12/2018|1.9|1.41|221780000|196030000|103.30999755859|1|2018-10-24|15/09/2018|1.48|1.32|156730000|155650000|94.660003662109|1|2018-07-25|15/06/2018|1.37|1.21|150440000|146630000|118|1|2018-04-26|15/03/2018|1.19|1.06|142980000|140150000|98.139999389648|1|2018-01-25|15/12/2017|1.19|0.73|139980000|114630000|101.70999908447|1
2025-04-06 11:34:34|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|FOCS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US34417P1003|5000||4.16B|4160000000|52.99|714181|0|-53.01|52.98-53.01|52.99|78558726|1.23|2802.81|2.21B|2210000000|0.928|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|4|27|-0.1527|0.0317|0.0269|1.053|0.5635|37.3178|4.7007|2023-11-02|15/09/2023||0.9975||597150000|52.990001678467|1|2023-08-03|15/06/2023|0.9|0.96|583810000|577900000|52.270000457764|1|2023-05-04|15/03/2023|0.89|0.965|557510000|567370000|51.970001220703|1|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000|50.200000762939|1|2022-11-03|15/09/2022|1.06|1.01|519860000|503400000|33.979999542236|1|2022-08-04|15/06/2022|1.18|1.1|539210000|517610000|42.409999847412|1|2022-05-05|15/03/2022|1.16|1.09|536570000|515710000|41.799999237061|1|2022-02-17|15/12/2021|1.05|1.03|523890000|483990000|54.200000762939|1|2021-11-04|15/09/2021|0.9648|0.9648|454540000|444640000|65.720001220703|1|2021-08-05|15/06/2021|0.84|0.9525|425360000|413460000|51.639999389648|1|2021-05-06|15/03/2021|0.9222|0.8633|394180000|381740000|47.569999694824|1|2021-02-18|15/12/2020|0.72|0.84|379670000|379690000|53.139999389648|1|2020-11-11|15/09/2020|0.7582|0.7237|331480000|325210000|37.720001220703|1|2020-08-06|15/06/2020|0.71|0.61|313110000|301440000|39.169998168945|1|2020-05-07|15/03/2020|0.74|0.67|337050000|323590000|22.819999694824|1|2020-02-20|15/12/2019|0.75|0.6|340230000|321650000|31.010000228882|1|2019-11-07|15/09/2019|0.62|0.58|316640000|308630000|23.770000457764|1|2019-08-08|15/06/2019|0.55|0.54|301550000|292290000|24.930000305176|1|2019-05-09|15/03/2019|0.47|0.48|259920000|259030000|37.439998626709|1|2019-02-21|15/12/2018|0.51|0.5|247520000|245500000|30.659999847412|1
2025-04-06 11:34:44|01158|17169|/equities/steven-madden|R2000GROWTH|SHOO|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US5562691080|4150||1.74B|1740000000|24.1|1325948|-41.16|-50.01|22.24-24.54|23.65|72383730|1.08|12.52|2.28B|2280000000|2.38|0.84|3.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.44|10|46|35|48|4|45|0.008|0.1524|0.0316|-0.0774|0.0462|17.854|1.5329|2025-07-23|15/06/2025||0.4879||612080000|24.10000038147|1|2025-04-23|15/03/2025||0.4843||559120000|24.10000038147|1|2025-02-26|15/12/2024|0.55|0.54|582320000|550640000|37.889999389648|1|2024-11-07|15/09/2024|0.91|0.89|624700000|607520000|44.229999542236|1|2024-07-31|15/06/2024|0.57|0.53|523600000|515150000|44.459999084473|1|2024-05-01|15/03/2024|0.6|0.56|552400000|524520000|40.409999847412|1|2024-02-28|15/12/2023|0.61|0.57|519710000|511930000|43.630001068115|1|2023-11-08|15/09/2023|0.88|0.86|552700000|548980000|33.979999542236|1|2023-08-02|15/06/2023|0.47|0.46|445300000|456650000|33.029998779297|1|2023-05-09|15/03/2023|0.5|0.49|463830000|449830000|32.759998321533|1|2023-02-23|15/12/2022|0.44|0.44|470600000|457810000|33.560001373291|1|2022-11-02|15/09/2022|0.79|0.79|556600000|536060000|29.819999694824|1|2022-07-27|15/06/2022|0.63|0.63|532680000|532680000|33.490001678467|1|2022-04-27|15/03/2022|0.92|0.92|557340000|557340000|42.310001373291|1|2022-02-24|15/12/2021|0.87|0.87|575140000|575140000|40.810001373291|1|2021-11-03|15/09/2021|0.82|0.82|525070000|525070000|44.830001831055|1|2021-07-28|15/06/2021|0.48|0.48|394800000|394800000|43.369998931885|1|2021-04-28|15/03/2021|0.33|0.33|358900000|358900000|42.490001678467|1|2021-02-25|15/12/2020|0.27|0.27|349070000|349070000|38.029998779297|1|2020-10-27|15/09/2020|0.39|0.39|342830000|342830000|23.14999961853|1
2025-04-06 11:34:53|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|BOX|USD|Technology|Software \u0026 IT Services|United States|US10316T1043|2810|Box Inc|4.29B|4290000000|29.81|1691650|8.6|-35.74|29.73-30.99|31.08|143789202|1|21.28|1.09B|1090000000|1.4|||2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|35.9|10|45|21|42|4|40|-0.008|-0.0639|0.0579|-0.3095|0.0385|-4.4759|4.6113|2025-06-03|15/04/2025||0.259||275090000|29.809999465942|1|2025-03-04|15/01/2025|0.42|0.41|279500000|279470000|32.759998321533|1|2024-12-03|15/10/2024|0.45|0.42|276000000|275440000|35.110000610352|1|2024-08-27|15/07/2024|0.44|0.4|270040000|269520000|28.659999847412|1|2024-05-28|15/04/2024|0.39|0.36|264700000|262180000|25.270000457764|1|2024-03-05|15/01/2024|0.42|0.38|263000000|263280000|27.879999160767|1|2023-12-05|15/10/2023|0.36|0.38|262000000|262370000|26.5|1|2023-08-29|15/07/2023|0.36|0.35|261430000|261320000|30.530000686646|1|2023-05-30|15/04/2023|0.32|0.27|252000000|249580000|27.739999771118|1|2023-03-01|15/01/2023|0.37|0.34|256500000|256280000|33.349998474121|1|2022-11-30|15/10/2022|0.31|0.3|250000000|251310000|27.229999542236|1|2022-08-24|15/07/2022|0.28|0.28|246020000|246020000|29.379999160767|1|2022-05-25|15/04/2022|0.23|0.23|238430000|238430000|25.440000534058|1|2022-03-02|15/01/2022|0.24|0.24|233360000|233360000|25.319999694824|1|2021-11-30|15/10/2021|0.22|0.22|224040000|224040000|24.170000076294|1|2021-08-25|15/07/2021|0.21|0.21|214490000|214490000|25.870000839233|1|2021-05-27|15/04/2021|0.18|0.18|202440000|202440000|23.170000076294|1|2021-03-02|15/01/2021|0.22|0.22|198910000|198910000|18.979999542236|1|2020-12-01|15/10/2020|0.2|0.2|196000000|196000000|18.690000534058|1|2020-08-26|15/07/2020|0.18|0.18|192290000|192290000|18.030000686646|1
2025-04-06 11:35:05|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|SEM|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US81619Q1058|37050||2.05B|2049999999.9999998|15.81|959177|-2.66|-22.07|15.4-16.07|16.18|128992850|1.4|49.95|5.19B|5190000000|0.36|0.25|1.58|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|34.25|5|47|24|48|4|45|0.0116|0.0556|0.0724|0.1954|0.0264|16.4893|0.4513|2025-07-31|15/06/2025||0.2704||1350000000|15.810000419617|1|2025-05-01|15/03/2025||0.367||1390000000|15.810000419617|1|2025-02-20|15/12/2024|0.18|0.16|1310000000|1550000000|19.25|1|2024-10-31|15/09/2024|0.5|0.4|1760000000|1740000000|17.691236495972|1|2024-08-01|15/06/2024|0.6|0.61|1760000000|1740000000|21.412588119507|1|2024-05-02|15/03/2024|0.77|0.57|1790000000|1740000000|15.068516731262|1|2024-02-22|15/12/2023|0.36|0.34|1660000000|1640000000|14.37917804718|1|2023-11-02|15/09/2023|0.46|0.41|1670000000|1630000000|12.149598121643|1|2023-08-03|15/06/2023|0.61|0.54|1670000000|1640000000|16.350257873535|1|2023-05-04|15/03/2023|0.56|0.42|1660000000|1650000000|15.800939559937|1|2023-02-23|15/12/2022|0.22|0.36|1580000000|1580000000|16.10252571106|1|2022-11-03|15/09/2022|0.21|0.45|1570000000|1559000000|13.291315078735|1|2022-08-04|15/06/2022|0.43|0.43|1580000000|1580000000|29.459999084473|1|2022-05-05|15/03/2022|0.37|0.37|1600000000|1600000000|23.14999961853|1|2022-02-24|15/12/2021|0.37|0.37|1560000000|1560000000|22.860000610352|1|2021-11-04|15/09/2021|0.57|0.57|1530000000|1530000000|34.639999389648|1|2021-08-05|15/06/2021|1.22|1.22|1560000000|1560000000|38.470001220703|1|2021-05-06|15/03/2021|0.82|0.82|1550000000|1550000000|38.090000152588|1|2021-02-25|15/12/2020|0.57|0.57|1460000000|1460000000|28.629999160767|1|2020-10-29|15/09/2020|0.56|0.56|1420000000|1420000000|21.360000610352|1
2025-04-06 11:35:16|01161|15323|/equities/aci-worldwide|R2000GROWTH|ACIW|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US0044981019|3103||5.29B|5290000000|50.18|687587|55.07|-59.71|49.78-52.42|53.46|105336028|1.13|28.12|1.59B|1590000000|1.93|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|sell|neutral|strong_buy|strong_sell|neutral|strong_buy|65|6|71|60|48|4|45|0.0207|0.0137|0.0385|-0.1363|0.0577|-5.6256|2.4136|2025-07-31|15/06/2025||0.248||396580000|50.180000305176|1|2025-05-01|15/03/2025||-0.03||336700000|50.180000305176|1|2025-02-27|15/12/2024|0.93|0.91|453040000|451740000|50.580001831055|1|2024-11-07|15/09/2024|0.97|0.42|452000000|403260000|54.419998168945|1|2024-08-01|15/06/2024|0.47|0.07|373000000|349580000|43.229999542236|1|2024-04-30|15/03/2024|0.1|-0.18|316000000|306550000|33.099998474121|1|2024-02-29|15/12/2023|1.12|1.12|476560000|476560000|30.969999313354|1|2023-11-02|15/09/2023|0.35|0.12|363020000|339130000|20.239999771118|1|2023-08-03|15/06/2023|-0.06|-0.11|323000000|306010000|22.610000610352|1|2023-05-04|15/03/2023|-0.07|0.04|289680000|286450000|24.620000839233|1|2023-03-01|15/12/2022|1|0.91|452000000|427220000|25.85000038147|1|2022-11-02|15/09/2022|0.2|0.2|306590000|306590000|24.620000839233|1|2022-08-04|15/06/2022|0.12|0.12|340430000|340430000|28.5|1|2022-05-05|15/03/2022|0.13|0.13|323080000|323080000|28.479999542236|1|2022-02-24|15/12/2021|0.93|0.93|466830000|466830000|32.659999847412|1|2021-11-04|15/09/2021|0.12|0.14|316910000|314990000|30.89999961853|1|2021-08-05|15/06/2021|0.05|0.065|301670000|300980000|32.549999237061|1|2021-05-06|15/03/2021|-0.02|-0.118|285190000|277080000|37.159999847412|1|2021-02-25|15/12/2020|0.56|0.538|387040000|375970000|41.430000305176|1|2020-11-05|15/09/2020|0.13|0.16|315880000|315780000|30.790000915527|1
2025-04-06 11:35:30|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|AEO|USD|Consumer Cyclicals|Specialty Retailers|United States|US02553E1064|26500|American Eagle Outfitters Inc|1.89B|1890000000|10.94|5938858|-55.35|-25.5|9.8-11.38|10.44|172514102|1.55|6.46|5.33B|5330000000|1.71|0.5|4.57|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.1|11|28|10|47|4|45|-0.0151|0.1371|0.0061|-0.114|0.039|11.8487|0.7108|2025-05-21|15/04/2025||0.3076||1160000000|10.939999580383|1|2025-03-12|15/01/2025|0.54|0.51|1600000000|1600000000|11.489999771118|1|2024-12-04|15/10/2024|0.48|0.47|1300000000|1310000000|19.930000305176|1|2024-08-29|15/07/2024|0.39|0.39|1300000000|1310000000|21.700000762939|1|2024-05-29|15/04/2024|0.34|0.28|1140000000|1150000000|23.909999847412|1|2024-03-07|15/01/2024|0.61|0.5|1700000000|1660000000|23.450000762939|1|2023-11-21|15/10/2023|0.49|0.48|1300000000|1280000000|19.75|1|2023-09-06|15/07/2023|0.25|0.15|1200000000|1190000000|17.159999847412|1|2023-05-24|15/04/2023|0.17|0.17|1080000000|1070000000|11.550000190735|1|2023-03-01|15/01/2023|0.37|0.3|1500000000|1480000000|14.369999885559|1|2022-11-22|15/10/2022|0.42|0.23|1200000000|1210000000|13|1|2022-09-07|15/07/2022|0.04|0.04|1200000000|1200000000|11.279999732971|1|2022-05-26|15/04/2022|0.16|0.16|1060000000|1060000000|13.560000419617|1|2022-03-02|15/01/2022|0.35|0.35|1510000000|1510000000|20.489999771118|1|2021-11-23|15/10/2021|0.76|0.76|1270000000|1270000000|27.459999084473|1|2021-09-02|15/07/2021|0.6|0.6|1190000000|1190000000|30.049999237061|1|2021-05-26|15/04/2021|0.48|0.48|1030000000|1030000000|33.259998321533|1|2021-03-03|15/01/2021|0.39|0.39|1290000000|1290000000|25.110000610352|1|2020-11-24|15/10/2020|0.35|0.35|1030000000|1030000000|18.180000305176|1|2020-09-09|15/07/2020|-0.03|-0.03|883510000|883510000|13.199999809265|1
2025-04-06 11:35:45|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|IRDM|USD|Technology|Telecommunications Services|United States|US46269C1027|877|Iridium Communications Inc|2.68B|2680000000|24.59|1285972|-2.42|-35.85|24.12-25.3|25.58|108839159|0.65|25.65|830.68M|830680000|0.95|0.56|2.28|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.71|9|49|30|48|4|45|0.0251|0.7886|0.041|-0.9466|0.0284|-47.8864|4.3731|2025-07-29|15/06/2025||0.2338||213440000|24.590000152588|1|2025-04-22|15/03/2025||0.217||211740000|24.590000152588|1|2025-02-13|15/12/2024|0.32|0.16|213000000|203670000|27.719999313354|1|2024-10-17|15/09/2024|0.21|0.2|212770000|206170000|30.200000762939|1|2024-07-23|15/06/2024|0.27|0.17|201070000|204010000|25.920000076294|1|2024-04-18|15/03/2024|0.16|0.16|203900000|194050000|24.709999084473|1|2024-02-15|15/12/2023|0.3|0.02|194700000|194350000|35.040000915527|1|2023-10-19|15/09/2023|-0.01|0.03|197600000|200090000|43.770000457764|1|2023-07-25|15/06/2023|-0.24|0.04|193100000|198420000|59.959999084473|1|2023-04-20|15/03/2023|0.08|0.01|205270000|188100000|58.639999389648|1|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000|57.090000152588|1|2022-10-20|15/09/2022|0.02|0.02|184060000|184060000|47.490001678467|1|2022-07-26|15/06/2022|0.04|0.04|174920000|174920000|39.810001373291|1|2022-04-19|15/03/2022|0.02|0.02|168220000|168220000|39.689998626709|1|2022-02-17|15/12/2021|-0.04|-0.04|155890000|155890000|35.560001373291|1|2021-10-19|15/09/2021|-0.02|-0.02|162160000|162160000|39.610000610352|1|2021-07-20|15/06/2021|0.03|0.03|149920000|149920000|37.560001373291|1|2021-04-20|15/03/2021|-0.04|-0.04|146540000|146540000|38.470001220703|1|2021-02-11|15/12/2020|-0.06|-0.06|146510000|146510000|47.5|1|2020-10-20|15/09/2020|-0.03|-0.03|151470000|151470000|28.229999542236|1
2025-04-06 11:35:56|01164|1053088|/equities/altair-engineering|R2000GROWTH|ALTR|USD|Technology|Software \u0026 IT Services|United States|US0213691035|3500||9.60B|9600000000|111.85|811700|32.26|-113.12|111.7-111.91|111.85|85794798|1.42|698.13|665.79M|665790000|0.17|||2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|31|-0.0357|-3.5745|0.0392|0.115|0.0411|71.2263|8.9348|2025-05-01|15/03/2025||0.425||187840000|111.84999847412|1|2025-02-20|15/12/2024|0.52|0.51|192400000|182840000|111.25|1|2024-10-30|15/09/2024|0.24|0.16|151500000|146640000|110.66999816895|1|2024-08-01|15/06/2024|0.16|0.15|148800000|146880000|88.360000610352|1|2024-05-02|15/03/2024|0.4|0.34|172910000|169290000|81.410003662109|1|2024-02-22|15/12/2023|0.46|0.41|171500000|172540000|86.910003662109|1|2023-11-02|15/09/2023|0.14|0.04|134000000|127330000|62.099998474121|1|2023-08-03|15/06/2023|0.15|0.14|141200000|139060000|72.209999084473|1|2023-05-04|15/03/2023|0.36|0.29|166000000|156880000|67.120002746582|1|2023-02-23|15/12/2022|0.31|0.19|160400000|146830000|54.759998321533|1|2022-11-03|15/09/2022|0.05|0.01|119400000|117620000|47.060001373291|1|2022-08-04|15/06/2022|0.13|0.13|132660000|132660000|60.040000915527|1|2022-05-05|15/03/2022|0.38|0.38|159780000|159780000|56.009998321533|1|2022-02-24|15/12/2021|0.19|0.19|140800000|140800000|58.419998168945|1|2021-11-04|15/09/2021|0.11|0.01|121310000|113790000|77.480003356934|1|2021-08-05|15/06/2021|0.07|0.0138|119910000|112240000|69.059997558594|1|2021-05-06|15/03/2021|0.31|0.2117|150160000|139440000|65|1|2021-02-25|15/12/2020|0.17|-0.0013|133440000|116430000|61.169998168945|1|2020-11-05|15/09/2020|0.00|-0.0814|106460000|98790000|46.430000305176|1|2020-08-06|15/06/2020|-0.02|-0.02|98560000|94130000|42.090000152588|1
2025-04-06 11:36:04|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|BBIO|USD|Healthcare|Pharmaceuticals|United States|US10806X1028|728|BridgeBio Pharma Inc|5.97B|5970000000|31.37|3085751|11.64|-39.47|30.86-33.89|34.07|190188626|1.07|-12.59|221.9M|221900000|-2.88|||2025-05-01 00:00:00|2025-05-01|sell|neutral|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|53.82|19|95|36|28|4|25|-0.0633|0.256|1.4131|0.7179|13.5719|-11.1656|1882.8633|2025-07-31|15/06/2025||-0.9337||51790000|31.370000839233|1|2025-05-01|15/03/2025||-0.9123||54460000|31.370000839233|1|2025-02-20|15/12/2024|-1.4|-1.13|5900000|3260000|36.290000915527|1|2024-11-12|15/09/2024|-0.86|-0.99|2730000|1560000|26.120000839233|1|2024-08-01|15/06/2024|-0.59|-1|2170000|3960000|25.950000762939|1|2024-05-02|15/03/2024|-0.2|-0.92|211120000|7260000|27.030000686646|1|2024-02-22|15/12/2023|-0.96|-0.87|1750000|4550000|34.159999847412|1|2023-11-02|15/09/2023|-1.08|-0.79|4090000|3620000|26.64999961853|1|2023-08-03|15/06/2023|-0.98|-0.8|1600000|2990000|32|1|2023-05-04|15/03/2023|-0.92|-0.92|1830000|1830000|14.39999961853|1|2023-02-23|15/12/2022|-0.92|-0.85|1870000|5010000|12.229999542236|1|2022-11-03|15/09/2022|-0.93|-0.93|338000|338000|9.9499998092651|1|2022-08-04|15/06/2022|-0.07|-0.07|73750000|73750000|7.9400000572205|1|2022-05-05|15/03/2022|-1.35|-1.35|1690000|1690000|8.579999923706|1|2022-02-24|15/12/2021|-1.01|-1.01|12890000|12890000|7.3400001525879|1|2021-11-04|15/09/2021|-1.06|-0.9146|2340000|15800000|50.009998321533|1|2021-08-05|15/06/2021|-0.66|-0.9716|54020000|28490000|52.830001831055|1|2021-05-06|15/03/2021|-1.18|-0.75|462000|27510000|52.939998626709|1|2021-02-25|15/12/2020|-1.01|-0.8602|122000|16930000|67.410003662109|1|2020-11-05|15/09/2020|-0.98|-0.8978|8130000|10750000|40.020000457764|1
2025-04-06 11:36:15|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|HLNE|USD|Financials|Investment Banking \u0026 Investment Services|United States|US4074971064|700||5.67B|5670000000|135.66|527713|20.3|-203.72|128.87-137.84|140.89|41774951|1.26|28.4|691.66M|691660000|5.47|1.96|1.44|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|167.67|6|190|136|35|4|32|0.0146|0.0741|0.0053|0.2426|0.051|29.0491|8.4488|2025-08-05|15/06/2025||1.18||167120000|135.66000366211|1|2025-05-22|15/03/2025||1.14||165720000|135.66000366211|1|2025-02-04|15/12/2024|1.25|1.12|126300000|156180000|158|1|2024-11-06|15/09/2024|1.07|1.09|150000000|151560000|180.24000549316|1|2024-08-06|15/06/2024|1.47|1.09|140000000|147580000|126.19999694824|1|2024-05-23|15/03/2024|1.38|1.01|176700000|136080000|119.20999908447|1|2024-02-06|15/12/2023|0.71|0.92|125260000|130470000|119.05000305176|1|2023-11-07|15/09/2023|1.11|0.93|109200000|122530000|89.360000610352|1|2023-08-01|15/06/2023|0.94|0.83|125040000|114210000|88.430000305176|1|2023-05-25|15/03/2023|0.96|0.79|112790000|116120000|66.610000610352|1|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000|78.610000610352|1|2022-11-01|15/09/2022|0.97|0.62|92900000|102560000|59.819999694824|1|2022-08-02|15/06/2022|0.92|0.92|135510000|135510000|75.519996643066|1|2022-05-26|15/03/2022|0.89|0.89|100900000|100900000|66.870002746582|1|2022-02-01|15/12/2021|1.27|1.27|91700000|90610000|90.459999084473|1|2021-11-02|15/09/2021|1.38|1.38|96300000|96250000|107.19999694824|1|2021-08-03|15/06/2021|0.84|0.84|79000000|79000000|93.059997558594|1|2021-05-27|15/03/2021|0.95|0.95|102880000|100300000|93.800003051758|1|2021-02-02|15/12/2020|0.87|0.87|84600000|84050000|77.650001525879|1|2020-11-04|15/09/2020|0.78|0.78|84430000|84430000|73.319999694824|1
2025-04-06 11:36:24|01167|13963|/equities/advanced-energy|R2000GROWTH|AEIS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0079731008|10000||2.98B|2980000000|79.03|331989|-19.32|-132.16|75.1-81.87|83.87|37721671|1.45|84.93|1.48B|1480000000|1.5|0.4|0.51|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.5|11|145|98|48|4|45|-0.0157|0.1072|0.0926|0.0649|0.0693|17.7|2.5056|2025-07-30|15/06/2025||1.11||397890000|79.029998779297|1|2025-04-30|15/03/2025||0.986||392360000|79.029998779297|1|2025-02-12|15/12/2024|1.3|1.1|415400000|394100000|111.36000061035|1|2024-10-30|15/09/2024|0.98|0.91|374200000|372490000|111.01000213623|1|2024-07-30|15/06/2024|0.85|0.71|364900000|350060000|110.13999938965|1|2024-05-01|15/03/2024|0.58|0.67|327500000|351740000|95.839996337891|1|2024-02-06|15/12/2023|1.24|1.16|405000000|406090000|105.12000274658|1|2023-10-31|15/09/2023|1.28|1.14|410000000|417850000|86.569999694824|1|2023-08-03|15/06/2023|1.11|1.05|416000000|412650000|123.18000030518|1|2023-05-03|15/03/2023|1.24|1.13|425000000|415140000|87.5|1|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000|97.660003662109|1|2022-11-01|15/09/2022|2.12|2.12|516270000|516270000|78.650001525879|1|2022-08-03|15/06/2022|1.44|1.44|440950000|440950000|90.099998474121|1|2022-05-04|15/03/2022|1.24|1.24|397460000|397460000|78.730003356934|1|2022-02-09|15/12/2021|1.36|1.36|396930000|396930000|83.690002441406|1|2021-11-08|15/09/2021|0.89|0.89|346090000|346090000|95.150001525879|1|2021-08-04|15/06/2021|1.25|1.25|361310000|361310000|102.84999847412|1|2021-05-05|15/03/2021|1.29|1.29|351620000|351620000|103.23999786377|1|2021-02-10|15/12/2020|1.49|1.49|370970000|370970000|114.83999633789|1|2020-11-05|15/09/2020|1.66|1.66|389520000|389520000|76.099998474121|1
2025-04-06 11:36:35|01168|1084218|/equities/allakos-inc|R2000GROWTH|ALLK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US01671P1003|131|Allakos Inc|28.14M|28140000|0.315|2787121|-73.53|-1.555|0.314-0.323|0.32|89343634|0.71|-0.2|||-1.3|||2025-05-07 00:00:00|2025-05-07|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|0.343|6|0.4|0.3|33|4|30|-0.0157|0.0068|-1|0.0732|0|-22.76|0|2025-08-06|15/06/2025||-0.2289||0.00|0.31499999761581|1|2025-05-07|15/03/2025||-0.2886||0.00|0.31499999761581|1|2025-03-12|15/12/2024|0.00|-0.1883|0.00|0.00|0.25560000538826|1|2024-11-07|15/09/2024|-0.21|-0.25|||1.4099999666214|1|2024-08-08|15/06/2024|-0.3|-0.33|||0.70550000667572|1|2024-05-09|15/03/2024|-0.81|-0.81|0.00|0.00|1.2599999904633|1|2024-03-14|15/12/2023|-0.71|-0.47|||1.3949999809265|1|2023-11-14|15/09/2023|-0.52|-0.45|||1.7999999523163|1|2023-08-09|15/06/2023|-0.41|-0.48|||5.3899998664856|1|2023-05-09|15/03/2023|-0.49|-0.5|0.00||4.2300000190735|1|2023-03-06|15/12/2022|-0.5|-0.5|0.00||5.8000001907349|1|2022-11-07|15/09/2022|-0.53|-0.53|0.00|0.00|5.9899997711182|1|2022-08-04|15/06/2022|-0.9|-0.9|0.00|0.00|3.5599999427795|1|2022-05-06|15/03/2022|-3.6|-3.6|0.00|0.00|3.539999961853|1|2022-03-01|15/12/2021|-1.73|-1.73|0.00|0.00|5.5900001525879|1|2021-11-08|15/09/2021|-1.16|-1.16|0.00|0.00|92.660003662109|1|2021-08-09|15/06/2021|-1.07|-1.07|0.00|0.00|78.650001525879|1|2021-05-10|15/03/2021|-1.04|-1.04|0.00|0.00|100.93000030518|1|2021-03-01|15/12/2020|-0.86|-0.86|0.00|0.00|121.18000030518|1|2020-11-09|15/09/2020|-0.86|-0.86|0.00|0.00|99.269996643066|1
2025-04-06 11:36:44|01169|101891|/equities/rubicon-pro|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|-0.0062|0.4669|0.0725|-0.114|0.0749|23.3483|0|2025-08-06|15/06/2025||0.1861||161520000|9.079999923706|1|2025-05-07|15/03/2025||0.0758||142290000|9.079999923706|1|2025-02-26|15/12/2024|0.34|0.38|194000000|184290000|17.360000610352|1|2024-11-07|15/09/2024|0.17|0.16|162000000|148010000|13.199999809265|1|2024-08-07|15/06/2024|0.14|0.1543|146800000|144040000|13.029999732971|1|2024-05-08|15/03/2024|0.05|0.01|149300000|124300000|9.420000076294|1|2024-02-28|15/12/2023|0.29|0.28|186900000|160320000|11.520000457764|1|2023-11-08|15/09/2023|0.12|0.11|150090000|130100000|7.210000038147|1|2023-08-09|15/06/2023|0.09|0.07|152500000|134270000|14.189999580383|1|2023-05-10|15/03/2023|0.04|-0.02|130150000|110910000|8.7799997329712|1|2023-02-22|15/12/2022|0.27|0.32|175400000|153690000|13.560000419617|1|2022-11-09|15/09/2022|0.18|0.14|127700000|124360000|6.2199997901917|1|2022-08-09|15/06/2022|0.14|0.14|123260000|123260000|9.3199996948242|1|2022-05-04|15/03/2022|0.08|0.08|107080000|107080000|10.109999656677|1|2022-02-23|15/12/2021|0.26|0.26|142100000|142100000|11.710000038147|1|2021-11-03|15/09/2021|0.14|0.145|114060000|114540000|26.729999542236|1|2021-08-05|15/06/2021|0.11|0.124|100400000|94100000|29.629999160767|1|2021-05-10|15/03/2021|0.03|0.015|60700000|60390000|35.840000152588|1|2021-02-24|15/12/2020|0.19|0.1294|82000000|74950000|52.720001220703|1|2020-11-09|15/09/2020|0.06|-0.0429|60980000|53470000|11.35000038147|1
2025-04-06 11:36:54|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|KLIC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5012421013|2681||1.56B|1560000000|29.12|588907|-39.56|-53.71|26.63-30.25|29.55|53541000|1.37|676.42|701.17M|701170000|0.06|0.82|2.82|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51|5|60|42|48|4|45|0.004|-0.4228|0.0476|-0.0689|0.0243|19.5459|2.0336|2025-07-31|15/06/2025||0.504||191570000|29.120000839233|1|2025-04-30|15/03/2025||0.302||165250000|29.120000839233|1|2025-02-04|15/12/2024|0.37|0.28|166100000|183580000|43.310001373291|1|2024-11-13|15/09/2024|0.34|0.35|181300000|180030000|48.040000915527|1|2024-08-07|15/06/2024|0.35|0.3|181650000|179280000|41.080001831055|1|2024-05-01|15/03/2024|-0.95|0.24|172100000|170200000|46.279998779297|1|2024-01-31|15/12/2023|0.3|0.26|171200000|172010000|52.669998168945|1|2023-11-15|15/09/2023|0.51|0.43|202300000|200170000|46.790000915527|1|2023-08-08|15/06/2023|0.55|0.32|190900000|190080000|56|1|2023-05-03|15/03/2023|0.26|0.26|173000000|172510000|47.869998931885|1|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000|51.099998474121|1|2022-11-16|15/09/2022|1.19|0.98|286300000|277000000|47.819999694824|1|2022-08-03|15/06/2022|2.09|2.09|372140000|372140000|47.610000610352|1|2022-05-04|15/03/2022|1.95|1.95|384300000|384300000|48.770000457764|1|2022-02-03|15/12/2021|2.19|2.19|460890000|460890000|54.459999084473|1|2021-11-18|15/09/2021|2.17|2.17|485330000|485330000|61.680000305176|1|2021-08-05|15/06/2021|1.87|1.87|424320000|424320000|53.139999389648|1|2021-05-06|15/03/2021|1.26|1.26|340160000|340160000|53.919998168945|1|2021-02-04|15/12/2020|0.86|0.86|267860000|267860000|37.279998779297|1|2020-11-19|15/09/2020|0.2852|0.29|177690000|177690000|31.190000534058|1
2025-04-06 11:37:02|01171|16371|/equities/insmed|R2000GROWTH|INSM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4576693075|1271||12.52B|12520000000|69.18|1913010|150.11|-84.91|67.8-72.5|73.33|180999350|1.11|-14.55|363.71M|363710000|-5.57|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|95.78|18|110|67.26|46|4|43|0.0006|0.0619|-0.0989|0.0558|0.1266|-7.7705|25.6375|2025-07-31|15/06/2025||-1.36||103950000|69.180000305176|1|2025-05-01|15/03/2025||-1.35||90780000|69.180000305176|1|2025-02-20|15/12/2024|-1.32|-1.18|104440000|97680000|83.830001831055|1|2024-10-31|15/09/2024|-1.27|-1.2|93420000|93350000|70.294998168945|1|2024-08-08|15/06/2024|-1.94|-1.24|90340000|87950000|70.98999786377|1|2024-05-09|15/03/2024|-1.06|-1.23|75500000|78510000|26|1|2024-02-22|15/12/2023|-1.28|-1.16|83690000|82370000|28.239999771118|1|2023-10-26|15/09/2023|-1.11|-1.13|79100000|79140000|25.450000762939|1|2023-08-03|15/06/2023|-1.78|-1.13|77200000|71010000|21.770000457764|1|2023-05-04|15/03/2023|-1.17|-1.13|65200000|63930000|19.799999237061|1|2023-02-23|15/12/2022|-1.21|-1.04|59300000|63570000|20.889999389648|1|2022-10-27|15/09/2022|-1.09|-1.09|67730000|67730000|17.709999084473|1|2022-08-04|15/06/2022|-0.8|-0.8|65220000|65220000|21.760000228882|1|2022-05-05|15/03/2022|-0.8|-0.8|53110000|53110000|22.840000152588|1|2022-02-17|15/12/2021|-0.95|-0.95|56120000|56120000|24|1|2021-10-28|15/09/2021|-0.96|-0.8583|46760000|48220000|26.39999961853|1|2021-08-05|15/06/2021|-1.07|-0.8936|45370000|43720000|24.770000457764|1|2021-05-06|15/03/2021|-0.89|-0.9425|40210000|41640000|30.520000457764|1|2021-02-25|15/12/2020|-1|-0.694|41420000|41440000|40.029998779297|1|2020-10-29|15/09/2020|-0.63|-0.5929|43640000|46070000|35.194999694824|1
2025-04-06 11:37:16|01172|1155092|/equities/sitime-corporation|R2000GROWTH|SITM|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US82982T1060|395||2.81B|2810000000|119.23|321906|42.76|-268.18|105.4-122.63|127.4|23597831|1.8|-43.8|202.7M|202700000|-4.05|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|240.17|7|275|180|29|4|26|-0.0862|0.1622|0.0064|-0.3226|0.0593|61.1377|14.4196|2025-07-30|15/06/2025||0.2129||57170000|119.23000335693|1|2025-04-30|15/03/2025||0.1113||53450000|119.23000335693|1|2025-02-05|15/12/2024|0.48|0.33|68100000|58520000|214.61000061035|1|2024-11-06|15/09/2024|0.4|0.2606|57700000|55100000|177.16000366211|1|2024-08-07|15/06/2024|0.12|0.04|43900000|41010000|113.48999786377|1|2024-05-08|15/03/2024|-0.08|0.01|33000000|36740000|97|1|2024-02-13|15/12/2023|0.24|0.2|42400000|41730000|125.84999847412|1|2023-11-01|15/09/2023|0.06|-0.0018|35500000|34630000|99.800003051758|1|2023-08-02|15/06/2023|-0.22|-0.3|27700000|26510000|133.63000488281|1|2023-05-03|15/03/2023|0.09|0.002|38300000|38000000|106.44000244141|1|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000|115.23000335693|1|2022-11-02|15/09/2022|0.97|0.86|73100000|85610000|91.300003051758|1|2022-08-03|15/06/2022|1.11|1.11|79420000|79420000|198.44999694824|1|2022-05-04|15/03/2022|0.94|0.94|70250000|70250000|183.33999633789|1|2022-02-02|15/12/2021|1.32|1.32|75700000|75700000|236.25|1|2021-11-03|15/09/2021|1.03|1.03|63030000|63030000|268.19000244141|1|2021-08-04|15/06/2021|0.46|0.46|44500000|44500000|137.63000488281|1|2021-05-04|15/03/2021|0.19|0.19|35540000|35540000|90.519996643066|1|2021-02-03|15/12/2020|0.43|0.43|40270000|40270000|133.28999328613|1|2020-11-04|15/09/2020|0.23|0.23|32670000|32670000|91.610000610352|1
2025-04-06 11:37:26|01173|1141594|/equities/phreesia-inc|R2000GROWTH|PHR|USD|Technology|Software \u0026 IT Services|United States|US71944F1066|2082|Phreesia Inc|1.43B|1430000000|24.31|471105|11.56|-30.53|23.36-24.73|24.84|58772448|1.03|-26.83|419.81M|419810000|-1.02|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|32.31|14|36|29|26|4|24|-0.0329|1.2543|0.0545|2.6867|0.0606|-30.8733|9.1392|2025-05-29|15/04/2025||-0.1218||115060000|24.309999465942|1|2025-03-12|15/01/2025|-0.11|-0.15|109700000|108920000|23.229999542236|1|2024-12-09|15/10/2024|-0.25|-0.27|106800000|106250000|21.729999542236|1|2024-09-04|15/07/2024|-0.31|-0.35|102100000|101590000|23.799999237061|1|2024-05-30|15/04/2024|-0.35|-0.48|101200000|100960000|21.829999923706|1|2024-03-14|15/01/2024|-0.56|-0.56|95010000|93490000|23.35000038147|1|2023-12-05|15/10/2023|-0.58|-0.58|91620000|91620000|15.180000305176|1|2023-09-06|15/07/2023|-0.68|-0.71|85800000|85260000|30|1|2023-05-31|15/04/2023|-0.7|-0.7|83850000|83850000|29.819999694824|1|2023-03-22|15/01/2023|-0.72|-0.72|76590000|76590000|35.830001831055|1|2022-12-08|15/10/2022|-0.76|-0.88|73100000|70860000|26.049999237061|1|2022-09-07|15/07/2022|-0.89|-0.89|67870000|67870000|22.770000457764|1|2022-06-02|15/04/2022|-0.99|-0.99|63350000|63350000|18.159999847412|1|2022-03-30|15/01/2022|-0.9|-0.9|58020000|58010000|29.930000305176|1|2021-12-08|15/10/2021|-0.71|-0.4726|55920000|48710000|53.360000610352|1|2021-09-01|15/07/2021|-0.48|-0.2233|51010000|47220000|71.550003051758|1|2021-06-03|15/04/2021|-0.24|-0.1819|48290000|42820000|50.290000915527|1|2021-03-30|15/01/2021|-0.18|-0.1596|41810000|39630000|50.849998474121|1|2020-12-08|15/10/2020|-0.17|-0.1601|38460000|35560000|49.009998321533|1|2020-09-08|15/07/2020|-0.17|-0.16|35010000|31620000|31|1
2025-04-06 11:37:32|01174|20745|/equities/drew-industries-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0107|-1.3265|0.0334|-0.2586|0.0378|11.2551|0|2025-05-13|15/03/2025||1.59||973010000|82.120002746582|1|2025-02-11|15/12/2024|0.37|0.31|803000000|799810000|101.98000335693|1|2024-11-07|15/09/2024|1.39|1.37|915000000|922850000|119.75|1|2024-08-06|15/06/2024|2.4|2.16|1050000000|1050000000|104.31999969482|1|2024-05-08|15/03/2024|1.44|0.52|968030000|963020000|104.98999786377|1|2024-02-13|15/12/2023|-0.09|0.21|838000000|839330000|116.69000244141|1|2023-11-07|15/09/2023|1.02|1.37|1000000000|1010000000|112.76999664307|1|2023-08-08|15/06/2023|1.31|1.24|1010000000|997160000|134.64999389648|1|2023-05-09|15/03/2023|0.29|-0.05|973300000|873620000|116.54000091553|1|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000|115.59999847412|1|2022-11-01|15/09/2022|2.4|2.4|1130000000|1130000000|106.11000061035|1|2022-08-02|15/06/2022|6.06|6.06|1540000000|1540000000|128.30999755859|1|2022-05-10|15/03/2022|7.71|7.71|1640000000|1640000000|108.73000335693|1|2022-02-10|15/12/2021|3.22|3.22|1210000000|1210000000|125.5299987793|1|2021-11-02|15/09/2021|2.5|2.47|1170000000|1090000000|141.9700012207|1|2021-08-03|15/06/2021|2.68|2.72|1090000000|1030000000|145.80000305176|1|2021-05-04|15/03/2021|2.93|2.31|1000000000|912940000|148.58999633789|1|2021-02-09|15/12/2020|1.92|1.79|783000000|725220000|150.88000488281|1|2020-11-02|15/09/2020|2.72|2.42|827730000|801160000|109.66000366211|1|2020-08-04|15/06/2020|0.54|-0.01|525770000|459370000|130.75|1
2025-04-06 11:37:44|01175|15574|/equities/blackbaud|R2000GROWTH|BLKB|USD|Technology|Software \u0026 IT Services|United States|US09227Q1004|2600||3.01B|3010000000|62.2|299608|-13.62|-88.95|61.17-62.77|63.65|48422159|1.09|-11.66|1.16B|1160000000|-5.6|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.33|6|85|65|48|4|45|-0.0001|0.0922|0.0256|0.0384|0.0309|28.39|3.8189|2025-08-05|15/06/2025||1.08||277080000|62.200000762939|1|2025-05-06|15/03/2025||0.8875||268100000|62.200000762939|1|2025-02-18|15/12/2024|1.08|1.06|302200000|305280000|79.879997253418|1|2024-10-30|15/09/2024|0.99|1.07|286700000|293740000|87.480003356934|1|2024-07-30|15/06/2024|1.08|1.04|287300000|291230000|80.01000213623|1|2024-04-30|15/03/2024|0.93|0.89|279300000|282060000|78.900001525879|1|2024-02-12|15/12/2023|1.14|1.05|295000000|299040000|82.050003051758|1|2023-10-31|15/09/2023|1.12|0.97|277600000|275470000|65.360000610352|1|2023-08-01|15/06/2023|0.98|0.93|271000000|274220000|75.449996948242|1|2023-05-03|15/03/2023|0.72|0.72|261750000|261750000|67.51000213623|1|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000|61.119998931885|1|2022-11-01|15/09/2022|0.69|0.69|261300000|261300000|54.700000762939|1|2022-08-02|15/06/2022|0.75|0.75|264930000|264930000|61.439998626709|1|2022-05-03|15/03/2022|0.57|0.57|257120000|257120000|58.889999389648|1|2022-02-22|15/12/2021|0.75|0.75|247890000|247890000|62.349998474121|1|2021-11-03|15/09/2021|0.78|0.6257|231220000|219000000|72.050003051758|1|2021-08-03|15/06/2021|0.82|0.7|229440000|224820000|70.790000915527|1|2021-04-28|15/03/2021|0.68|0.623|219190000|219190000|72.040000915527|1|2021-02-08|15/12/2020|0.85|0.709|242610000|228410000|70.620002746582|1|2020-10-28|15/09/2020|0.73|0.704|215000000|220620000|58.490001678467|1
2025-04-06 11:37:52|01176|31051|/equities/m-a-com-holding|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0179|0.0126|0.0084|0.1933|0.029|42.1682|0|2025-07-31|15/06/2025||0.8921||236890000|89.660003662109|1|2025-05-01|15/03/2025||0.8415||230040000|89.660003662109|1|2025-02-06|15/12/2024|0.79|0.78|218100000|214040000|135.72999572754|1|2024-11-07|15/09/2024|0.39|0.73|200700000|200480000|121.91999816895|1|2024-08-01|15/06/2024|0.66|0.66|190500000|190220000|100.91999816895|1|2024-05-02|15/03/2024|0.59|0.59|181200000|180950000|99.120002746582|1|2024-02-01|15/12/2023|0.58|0.57|157100000|152750000|86.230003356934|1|2023-11-09|15/09/2023|0.56|0.55|150400000|150300000|73.01000213623|1|2023-08-03|15/06/2023|0.54|0.54|148500000|147350000|67.26000213623|1|2023-05-04|15/03/2023|0.79|0.78|169400000|168070000|57.040000915527|1|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000|68.529998779297|1|2022-11-03|15/09/2022|0.77|0.76|178100000|177680000|57.459999084473|1|2022-07-28|15/06/2022|0.73|0.73|172260000|172260000|54.560001373291|1|2022-04-28|15/03/2022|0.68|0.68|165150000|165150000|51.409999847412|1|2022-01-27|15/12/2021|0.64|0.64|159620000|159620000|63.069999694824|1|2021-11-04|15/09/2021|0.61|0.61|155210000|155210000|73.690002441406|1|2021-07-29|15/06/2021|0.57|0.57|152620000|152620000|59.930000305176|1|2021-04-29|15/03/2021|0.51|0.51|150580000|150580000|61.630001068115|1|2021-01-28|15/12/2020|0.46|0.46|148500000|148500000|55.970001220703|1|2020-11-05|15/09/2020|0.4|0.4|147250000|147250000|40.020000457764|1
2025-04-06 11:38:02|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|PD|USD|Technology|Software \u0026 IT Services|United States|US69553P1003|1242||1.42B|1420000000|15.56|1117700|-30.75|-23.4|15.37-16.59|16.99|91084454|1.12|-31.91|467.5M|467500000|-0.59|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.2|12|25|18|30|4|28|-0.144|0.2613|0.0166|0.1915|0.0617|-61.3889|12.6343|2025-05-29|15/04/2025||0.1948||121200000|15.560000419617|1|2025-03-13|15/01/2025|0.22|0.16|121400000|119690000|16.25|1|2024-11-26|15/10/2024|0.25|0.17|118600000|116560000|20.64999961853|1|2024-09-03|15/07/2024|0.21|0.17|115900000|116510000|19.780000686646|1|2024-05-30|15/04/2024|0.17|0.13|111200000|111730000|19.430000305176|1|2024-03-14|15/01/2024|0.17|0.15|111100000|110690000|23.389999389648|1|2023-11-30|15/10/2023|0.2|0.14|108700000|107700000|22|1|2023-08-31|15/07/2023|0.19|0.11|107600000|104460000|25.64999961853|1|2023-06-01|15/04/2023|0.2|0.03|103200000|103220000|27.209999084473|1|2023-03-15|15/01/2023|0.08|0.02|101000000|99100000|27.85000038147|1|2022-12-01|15/10/2022|0.04|-0.03|94200000|92950000|22.239999771118|1|2022-09-01|15/07/2022|-0.04|-0.04|90250000|90250000|26.040000915527|1|2022-06-02|15/04/2022|-0.04|-0.04|85370000|85370000|25.39999961853|1|2022-03-16|15/01/2022|-0.04|-0.04|78510000|78510000|24.790000915527|1|2021-12-07|15/10/2021|-0.07|-0.0911|71760000|70150000|31.60000038147|1|2021-09-02|15/07/2021|-0.13|-0.1533|67540000|65550000|43.770000457764|1|2021-06-03|15/04/2021|-0.08|-0.092|63590000|62040000|42.040000915527|1|2021-03-17|15/01/2021|-0.07|-0.1136|59280000|57510000|40.970001220703|1|2020-12-03|15/10/2020|-0.09|-0.103|53770000|52610000|34.279998779297|1|2020-09-02|15/07/2020|-0.04|-0.07|50710000|50700000|36.650001525879|1
2025-04-06 11:38:12|01178|21052|/equities/brinks-comp|R2000GROWTH|BCO|USD|Industrials|Professional \u0026 Commercial Services|United States|US1096961040|67100||3.64B|3640000000|84.39|279443|-4.74|-115.91|82.79-86.22|86.16|43139798|1.42|24.11|5.01B|5010000000|3.65|0.97|1.15|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|125|3|138|112|48|4|45|0.0179|0.0269|0.005|0.1109|0.007|18.2713|0.6829|2025-08-06|15/06/2025||1.65||1240000000|84.389999389648|1|2025-05-07|15/03/2025||1.37||1210000000|84.389999389648|1|2025-02-26|15/12/2024|2.12|2.48|1260000000|1300000000|94.449996948242|1|2024-11-06|15/09/2024|1.51|1.79|1260000000|1280000000|103.94999694824|1|2024-08-07|15/06/2024|1.67|1.47|1250000000|1260000000|101.45999908447|1|2024-05-08|15/03/2024|1.52|1.33|1240000000|1210000000|90.98999786377|1|2024-02-29|15/12/2023|2.76|2.76|1250000000|1250000000|79.459999084473|1|2023-11-07|15/09/2023|1.92|1.79|1230000000|1230000000|70.639999389648|1|2023-08-09|15/06/2023|1.18|1.33|1220000000|1210000000|73.059997558594|1|2023-05-10|15/03/2023|1.16|1.3|1190000000|1190000000|63.080001831055|1|2023-02-22|15/12/2022|2.1|1.88|1190000000|1190000000|61.799999237061|1|2022-10-26|15/09/2022|1.34|1.34|1140000000|1140000000|60.169998168945|1|2022-08-03|15/06/2022|1.29|1.29|1130000000|1130000000|55.189998626709|1|2022-05-10|15/03/2022|1.15|1.15|1070000000|1070000000|55.900001525879|1|2022-02-23|15/12/2021|1.68|1.68|1100000000|1100000000|68.569999694824|1|2021-10-27|15/09/2021|1.14|1.14|1080000000|1080000000|59.020000457764|1|2021-07-22|15/06/2021|1.18|1.18|1050000000|1050000000|77.830001831055|1|2021-04-28|15/03/2021|0.82|0.82|978000000|978000000|76.910003662109|1|2021-02-23|15/12/2020|1.64|1.64|1020000000|1020000000|76|1|2020-10-29|15/09/2020|0.86|0.86|971000000|971000000|43.909999847412|1
2025-04-06 11:38:21|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|RRR|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US75700L1089|9300|Red Rock Resorts Inc|2.24B|2240000000|37.62|637658|-38.88|-62.25|36.02-38.5|39.01|59522091|2.03|14.43|1.94B|1940000000|2.61|1|2.66|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.46|12|63|45|38|4|35|-0.0002|0.1362|0.009|-0.1335|0.0573|22.0534|1.2214|2025-07-23|15/06/2025||0.4247||492380000|37.619998931885|1|2025-05-01|15/03/2025||0.4785||499250000|37.619998931885|1|2025-02-11|15/12/2024|0.76|0.43|495700000|491730000|50.409999847412|1|2024-11-07|15/09/2024|0.48|0.37|468020000|460040000|56.610000610352|1|2024-07-23|15/06/2024|0.59|0.43|486400000|474570000|59|1|2024-05-07|15/03/2024|0.68|0.59|488900000|493610000|54.229999542236|1|2024-02-07|15/12/2023|0.95|0.45|462700000|440750000|54.080898284912|1|2023-11-07|15/09/2023|0.6|0.41|411600000|411410000|41.157695770264|1|2023-08-03|15/06/2023|0.65|0.47|416130000|419600000|46.955936431885|1|2023-05-04|15/03/2023|0.75|0.49|433600000|412990000|46.720077514648|1|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000|46.209045410156|1|2022-10-27|15/09/2022|0.83|0.51|414400000|407990000|37.518966674805|1|2022-08-09|15/06/2022|0.26|0.26|422240000|422240000|39.268058776855|1|2022-05-03|15/03/2022|0.4489|0.45|401640000|401640000|43.487018585205|1|2022-02-02|15/12/2021|1.3|1.3|422350000|422350000|43.57544708252|1|2021-11-02|15/09/2021|0.6119|0.61|414770000|414770000|50.317653656006|1|2021-07-28|15/06/2021|0.7362|0.74|428160000|428160000|37.777339935303|1|2021-05-04|15/03/2021|-0.92|-0.92|352620000|352620000|33.839519500732|1|2021-02-09|15/12/2020|0.39|0.39|343410000|343410000|25.724657058716|1|2020-10-27|15/09/2020|0.3728|0.37|353180000|353180000|18.412239074707|1
2025-04-06 11:38:30|01180|15492|/equities/atricure|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0142|-0.1101|0.0157|0.6257|0.0459|-59.7436|0|2025-08-05|15/06/2025||-0.172||130630000|31.309999465942|1|2025-04-30|15/03/2025||-0.2237||123080000|31.309999465942|1|2025-02-12|15/12/2024|-0.33|-0.2|124280000|120370000|41.509998321533|1|2024-10-29|15/09/2024|-0.17|-0.19|115900000|112230000|28.75|1|2024-07-30|15/06/2024|-0.17|-0.17|116300000|116180000|21.959999084473|1|2024-05-01|15/03/2024|-0.25|-0.22|108900000|106910000|24.120000839233|1|2024-02-15|15/12/2023|-0.21|-0.23|106500000|103370000|32.540000915527|1|2023-11-01|15/09/2023|-0.2|-0.3|98300000|96730000|34.639999389648|1|2023-07-25|15/06/2023|-0.12|-0.3|100900000|97550000|53.340000152588|1|2023-05-02|15/03/2023|-0.23|-0.34|93500000|87530000|45.119998931885|1|2023-02-21|15/12/2022|-0.09|-0.18|88000000|87770000|40.340000152588|1|2022-11-01|15/09/2022|-0.27|-0.27|83250000|83250000|42.119998931885|1|2022-08-02|15/06/2022|-0.32|-0.32|84530000|84530000|48.849998474121|1|2022-05-03|15/03/2022|-0.33|-0.33|74580000|74580000|54.75|1|2022-02-15|15/12/2021|-0.3|-0.3|73220000|73220000|64.199996948242|1|2021-11-03|15/09/2021|2.11|2.11|70460000|70460000|77.639999389648|1|2021-08-04|15/06/2021|-0.36|-0.36|71380000|71380000|83.519996643066|1|2021-04-27|15/03/2021|-0.38|-0.38|59280000|59280000|66|1|2021-02-23|15/12/2020|-0.42|-0.42|57730000|57730000|65.209999084473|1|2020-11-05|15/09/2020|-0.11|-0.11|54760000|54760000|36.650001525879|1
2025-04-06 11:38:42|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|SFBS|USD|Financials|Banking Services|United States|US81768T1088|630||3.86B|3860000000|70.75|231328|12.53|-101.37|67.71-71.73|73.97|54582041|0.92|21.02|946.12M|946120000|4.17|1.34|1.89|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|98|3|100|96|43|4|41|0.0213|0.2266|0.0376|0.0278|0.031|15.2971|7.2844|2025-04-21|15/03/2025||1.13||129470000|70.75|1|2025-01-27|15/12/2024|1.19|1.11|131970000|126650000|88.339996337891|1|2024-10-21|15/09/2024|1.1|0.97|123670000|120630000|85.690002441406|1|2024-07-15|15/06/2024|0.95|0.91|105880000|114570000|68.430000305176|1|2024-04-22|15/03/2024|0.94|0.86|111310000|108960000|60.220001220703|1|2024-01-29|15/12/2023|0.91|0.9|109070000|108100000|66.519996643066|1|2023-10-16|15/09/2023|0.98|0.96|107830000|109980000|51.290000915527|1|2023-07-20|15/06/2023|0.98|0.93|109880000|108310000|48.549999237061|1|2023-04-17|15/03/2023|1.06|1.05|114600000|120160000|50.5|1|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000|71.769996643066|1|2022-10-17|15/09/2022|1.17|1.17|135360000|135360000|85.690002441406|1|2022-07-18|15/06/2022|1.14|1.14|125870000|125870000|79.620002746582|1|2022-04-18|15/03/2022|0.99|1.06|113670000|113670000|83.099998474121|1|2022-01-24|15/12/2021|1.03|1.03|108520000|108520000|82.809997558594|1|2021-10-18|15/09/2021|0.96|0.96|104350000|104350000|75.419998168945|1|2021-07-19|15/06/2021|0.92|0.92|104270000|104270000|66.540000915527|1|2021-04-19|15/03/2021|0.95|0.95|100830000|100830000|62.869998931885|1|2021-01-25|15/12/2020|0.94|0.94|100320000|100320000|43.229999542236|1|2020-10-19|15/09/2020|0.8|0.8|93250000|93250000|37.610000610352|1|2020-07-20|15/06/2020|0.75|0.75|90270000|90270000|34.819999694824|1
2025-04-06 11:38:50|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|AXNX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US05465P1012|797||3.63B|3630000000|70.98|482789|4.61|-71.05|70.37-71.05|70.98|51109154|0.827|-633.75|431.90M|431900000|-0.112|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|28|-0.0615|0.3639|0.1569|-0.6697|2.0287|48.8939|263.2121|2025-03-05|15/12/2024||0.35||128590000|70.980003356934|1|2024-11-07|15/09/2024||0.11|116200000|113360000|70.480003356934|1|2024-08-01|15/06/2024|0.13|0.1|114600000|112830000|68.480003356934|1|2024-04-30|15/03/2024|-0.38|-0.06|91400000|89310000|66.930000305176|1|2024-02-28|15/12/2023|0.13|0.06|109740000|107370000|68.309997558594|1|2023-10-30|15/09/2023|0.08|-0.05|93100000|89600000|49.380001068115|1|2023-07-27|15/06/2023|-0.15|-0.12|92900000|86450000|54.299999237061|1|2023-05-01|15/03/2023|-0.19|-0.29|70700000|65260000|57.459999084473|1|2023-03-01|15/12/2022|0.01|-0.24|86000000|80980000|60.090000152588|1|2022-10-31|15/09/2022|-0.34|-0.47|70400000|63700000|71.900001525879|1|2022-08-01|15/06/2022|-0.47|-0.47|68980000|68980000|64.870002746582|1|2022-05-05|15/03/2022|-0.5|-0.5|48420000|48420000|57.450000762939|1|2022-02-24|15/12/2021|-0.34|-0.34|53140000|53140000|48.020000457764|1|2021-11-04|15/09/2021|-0.38|-0.38|46910000|46910000|70.709999084473|1|2021-08-05|15/06/2021|-0.59|-0.59|45870000|45870000|66.300003051758|1|2021-05-06|15/03/2021|-0.57|-0.57|34400000|34400000|56.310001373291|1|2021-02-25|15/12/2020|-0.29|-0.29|34780000|34780000|52.869998931885|1|2020-11-04|15/09/2020|-0.24|-0.24|35240000|35240000|48.830001831055|1|2020-08-06|15/06/2020|-0.54|-0.54|15210000|15210000|44.479999542236|1|2020-05-05|15/03/2020|-0.43|-0.43|26300000|26300000|31.450000762939|1
2025-04-06 11:39:00|01183|16538|/equities/liveperson|R2000GROWTH|LPSN|USD|Technology|Software \u0026 IT Services|United States|US5381461012|928|LivePerson Inc|61.66M|61660000|0.6753|2244885|-13.8|-2.08|0.6102-0.745|0.7469|91313969|1.51|-0.61|312.47M|312470000|-1.51|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.95|5|1|0.85|48|4|46|-0.0241|0.3693|0.0189|-1.1188|0.0127|-12.3413|5.388|2025-05-13|15/03/2025||-0.056||65940000|0.67530000209808|1|2025-03-05|15/12/2024|-1.27|-0.05|73200000|68320000|1.0499999523163|1|2024-11-07|15/09/2024|-0.32|-0.05|74200000|71180000|1.1699999570847|1|2024-07-31|15/06/2024|-0.33|-0.05|79900000|77450000|1.2849999666214|1|2024-05-08|15/03/2024|-0.4|-0.1|85100000|80660000|0.59170001745224|1|2024-02-28|15/12/2023|-0.48|-0.04|95500000|94440000|2.5699999332428|1|2023-11-08|15/09/2023|-0.68|0.03|101330000|98690000|3|1|2023-08-08|15/06/2023|0.12|-0.05|97520000|96860000|4.0199999809265|1|2023-05-09|15/03/2023|-0.23|-0.21|107700000|107450000|4.3000001907349|1|2023-03-15|15/12/2022|-0.55|0.12|122500000|126930000|9.4799995422363|1|2022-11-02|15/09/2022|0.03|-0.08|129600000|123480000|10.60000038147|1|2022-08-08|15/06/2022|-0.26|-0.26|132570000|132570000|15.75|1|2022-05-09|15/03/2022|-0.35|-0.35|130200000|130200000|18.840000152588|1|2022-02-24|15/12/2021|-0.37|-0.37|123800000|123800000|22.829999923706|1|2021-11-02|15/09/2021|-0.15|-0.1445|118330000|118210000|52.349998474121|1|2021-08-03|15/06/2021|-0.05|-0.1288|119610000|113300000|63.909999847412|1|2021-05-04|15/03/2021|-0.07|-0.1283|107890000|102730000|53.639999389648|1|2021-02-25|15/12/2020|0.13|0.0075|102130000|99210000|60.130001068115|1|2020-10-29|15/09/2020|0.08|-0.0581|94800000|92660000|56.560001373291|1|2020-08-04|15/06/2020|-0.01|-0.1|91600000|83950000|45.259998321533|1
2025-04-06 11:39:12|01184|21089|/equities/skyline-corp|R2000GROWTH|SKY|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US8308301055|8600||4.99B|4990000000|87.17|559960|8.42|-116.49|82.81-89.97|86.25|57275954|1.62|37.3|2.43B|2430000000|2.86|||2025-05-27 00:00:00|2025-05-27|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|101.4|6|115|90|42|4|38|0.0194|0.0082|0.1759|0.0641|0.1471|22.5787|1.8739|2025-08-05|15/06/2025||1.03||659030000|87.169998168945|1|2025-05-27|15/03/2025||0.7767||600940000|87.169998168945|1|2025-02-04|15/12/2024|1.06|0.8|655900000|590450000|91.699996948242|1|2024-10-28|15/09/2024|0.94|0.75|616900000|600520000|88.129997253418|1|2024-08-06|15/06/2024|0.91|0.72|627800000|600230000|73.819999694824|1|2024-05-21|15/03/2024|0.62|0.68|536400000|560900000|80.480003356934|1|2024-02-05|15/12/2023|0.82|0.64|559500000|500480000|71.389999389648|1|2023-10-31|15/09/2023|0.82|0.8|464200000|458570000|59.060001373291|1|2023-08-01|15/06/2023|0.89|0.85|464770000|463480000|69.660003662109|1|2023-05-30|15/03/2023|1|0.95|491500000|536360000|64.519996643066|1|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000|61.990001678467|1|2022-11-01|15/09/2022|2.51|2.51|806830000|806830000|58.209999084473|1|2022-08-02|15/06/2022|2.04|2.04|725880000|725880000|63.950000762939|1|2022-05-23|15/03/2022|1.51|1.51|638120000|638120000|54.049999237061|1|2022-02-02|15/12/2021|1.18|1.18|534690000|534690000|68.110000610352|1|2021-11-02|15/09/2021|0.89|0.89|524230000|524230000|66.019996643066|1|2021-08-03|15/06/2021|0.75|0.75|510200000|510200000|57.400001525879|1|2021-05-25|15/03/2021|0.61|0.61|447650000|447650000|42.450000762939|1|2021-02-01|15/12/2020|0.38|0.38|377580000|377580000|33.630001068115|1|2020-10-27|15/09/2020|0.31|0.31|322370000|322370000|25.010000228882|1
2025-04-06 11:39:22|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|SWN|USD|Energy|Oil \u0026 Gas|United States|US8454671095|1165||7.84B|7840000000|7.11|23685821|-5.33|-7.8|7.09-7.26|7.11|1102899706|1.12|-2.54|5.41B|5410000000|-2.8|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||47|4|44|-0.0027|0.0559|0.0683|-0.1847|0.0446|18.9677|3.387|2025-02-20|15/12/2024||0.1536||1580000000|7.1100001335144|1|2024-10-31|15/09/2024||0.0989||1490000000|7.1100001335144|1|2024-08-01|15/06/2024|0.1|0.1|1080000000|1130000000|6.4499998092651|1|2024-05-02|15/03/2024|0.12|0.14|1420000000|1290000000|7.2199997901917|1|2024-02-22|15/12/2023|0.17|0.13|1690000000|1290000000|7.0999999046326|1|2023-11-02|15/09/2023|0.1|0.07|1440000000|1510000000|7.1599998474121|1|2023-08-03|15/06/2023|0.09|0.06|1270000000|1500000000|6.3000001907349|1|2023-04-27|15/03/2023|0.31|0.28|2120000000|1630000000|4.8299999237061|1|2023-02-23|15/12/2022|0.26|0.26|3380000000|2300000000|5.039999961853|1|2022-10-27|15/09/2022|0.32|0.32|4540000000|4540000000|6.6199998855591|1|2022-08-04|15/06/2022|0.33|0.33|4140000000|4140000000|6.6799998283386|1|2022-04-28|15/03/2022|0.4|0.4|2940000000|2940000000|7.3699998855591|1|2022-02-24|15/12/2021|0.31|0.31|2950000000|2950000000|4.6100001335144|1|2021-11-03|15/09/2021|0.24|0.2148|1180000000|1090000000|5.0500001907349|1|2021-07-29|15/06/2021|0.19|0.2024|1050000000|924580000|5.0700001716614|1|2021-04-29|15/03/2021|0.29|0.2411|1070000000|917450000|4.4499998092651|1|2021-02-25|15/12/2020|0.18|0.1456|779000000|723880000|4.3200001716614|1|2020-10-29|15/09/2020|0.08|0.0244|527000000|624520000|2.8499999046326|1|2020-07-30|15/06/2020|0.00|-0.02|410000000|572720000|2.6199998855591|1|2020-04-30|15/03/2020|0.1|0.07|592000000|423310000|3.0599999427795|1
2025-04-06 11:39:27|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|0.0077|0.1473|0.0263|-0.0699|0.0058|22.2577|0|2025-07-30|15/06/2025||0.9804||330960000|35.950000762939|1|2025-05-07|15/03/2025||0.7602||302380000|35.950000762939|1|2025-02-25|15/12/2024|0.81|0.8|321800000|323640000|49.5|1|2024-10-30|15/09/2024|0.9|0.72|318100000|300460000|52.970001220703|1|2024-07-31|15/06/2024|0.93|0.78|318600000|304760000|51.299999237061|1|2024-05-01|15/03/2024|0.73|0.5|294900000|278190000|55.75|1|2024-02-21|15/12/2023|0.87|0.78|310100000|288070000|52.599998474121|1|2023-11-01|15/09/2023|0.73|0.64|286100000|271920000|49.049999237061|1|2023-07-26|15/06/2023|0.78|0.54|293900000|264990000|53.580001831055|1|2023-05-03|15/03/2023|0.43|0.39|263400000|243340000|47.130001068115|1|2023-02-22|15/12/2022|0.81|0.73|274900000|262290000|54.580001831055|1|2022-11-02|15/09/2022|0.58|0.55|252600000|246930000|46.759998321533|1|2022-08-03|15/06/2022|0.53|0.53|254200000|254200000|63.189998626709|1|2022-05-04|15/03/2022|0.48|0.48|240200000|240200000|75.349998474121|1|2022-02-23|15/12/2021|0.57|0.57|270100000|270100000|72.040000915527|1|2021-11-03|15/09/2021|0.68|0.4457|253200000|246200000|78.180000305176|1|2021-07-28|15/06/2021|0.52|0.3283|264500000|244090000|82.019996643066|1|2021-04-28|15/03/2021|0.35|0.1541|247600000|232320000|82.879997253418|1|2021-02-24|15/12/2020|0.71|0.6754|269600000|268810000|74.080001831055|1|2020-10-29|15/09/2020|0.38|0.2033|240100000|218550000|49.830001831055|1
2025-04-06 11:39:37|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|KWR|USD|Basic Materials|Chemicals|United States|US7473161070|4400||1.87B|1870000000|105.9|161995|-46.13|-201.18|104.25-108.93|111.82|17671654|1.38|21.21|1.84B|1840000000|6.51|1.94|1.83|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|167.5|6|205|140|48|4|45|0.0195|0.0268|-0.0104|0.142|0.0247|31.5656|2.376|2025-08-05|15/06/2025||2.06||464200000|105.90000152588|1|2025-05-01|15/03/2025||1.61||455580000|105.90000152588|1|2025-02-24|15/12/2024|1.33|1.62|444090000|441870000|141.67999267578|1|2024-10-31|15/09/2024|1.89|2.11|462300000|471410000|154.60000610352|1|2024-08-05|15/06/2024|2.13|2.22|463570000|493680000|171.75999450684|1|2024-05-02|15/03/2024|2.09|1.99|469800000|494540000|187.50999450684|1|2024-02-29|15/12/2023|1.78|1.78|467110000|467110000|197.17999267578|1|2023-11-02|15/09/2023|2.05|1.9|490610000|485130000|142.72999572754|1|2023-08-01|15/06/2023|1.93|1.85|495440000|507000000|200.38000488281|1|2023-05-04|15/03/2023|1.89|1.35|500150000|487050000|187.46000671387|1|2023-02-23|15/12/2022|1.39|1.27|484800000|459930000|194.80000305176|1|2022-11-03|15/09/2022|1.74|1.47|492200000|488280000|154.57000732422|1|2022-08-04|15/06/2022|1.32|1.32|492390000|492390000|155.00999450684|1|2022-05-05|15/03/2022|1.42|1.42|474170000|474170000|169.30999755859|1|2022-02-24|15/12/2021|1.29|1.29|447040000|447040000|196.07000732422|1|2021-11-04|15/09/2021|1.63|1.63|449070000|449070000|261|1|2021-08-03|15/06/2021|1.82|1.82|435260000|435260000|250.71000671387|1|2021-05-06|15/03/2021|2.11|2.11|429780000|429780000|244.25999450684|1|2021-02-25|15/12/2020|1.63|1.63|385850000|385850000|294.89999389648|1|2020-11-05|15/09/2020|1.56|1.56|367220000|367220000|198.08000183105|1
2025-04-06 11:39:49|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|ROG|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US7751331015|3200||1.13B|1130000000|60.92|189689|-47.71|-134.07|56.13-61.34|61.71|18518923|0.56|51.6|830.1M|830100000|1.4|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|105|3|130|85|48|4|45|0.0258|0.0873|0.0014|0.0186|0.0091|27.5378|2.7971|2025-07-24|15/06/2025||0.42||197550000|60.919998168945|1|2025-04-24|15/03/2025||0.265||187500000|60.919998168945|1|2025-02-19|15/12/2024|0.46|0.84|192200000|211750000|90.790000915527|1|2024-10-24|15/09/2024|0.98|0.85|210300000|220100000|100.65000152588|1|2024-07-25|15/06/2024|0.69|0.6|214200000|216150000|125.81999969482|1|2024-04-25|15/03/2024|0.58|0.75|213400000|220000000|109.06999969482|1|2024-02-21|15/12/2023|0.6|1|204600000|220000000|119.18000030518|1|2023-10-26|15/09/2023|1.24|1.14|229100000|235000000|117.83000183105|1|2023-08-03|15/06/2023|1.07|1.03|230800000|241050000|159.63999938965|1|2023-04-27|15/03/2023|0.87|0.7|243800000|235000000|154.53999328613|1|2023-02-28|15/12/2022|1.04|1.33|223700000|235400000|148.46000671387|1|2022-11-08|15/09/2022|1.11|1.27|247200000|255500000|105.34999847412|1|2022-08-03|15/06/2022|1.22|1.22|251970000|251970000|266.98999023438|1|2022-04-28|15/03/2022|1.53|1.53|248270000|248270000|272.60000610352|1|2022-02-22|15/12/2021|1.92|1.92|230500000|230500000|272.66000366211|1|2021-11-02|15/09/2021|1.64|1.64|238260000|238260000|208.22999572754|1|2021-07-29|15/06/2021|1.72|1.72|234910000|234910000|201.11999511719|1|2021-04-29|15/03/2021|1.92|1.92|229270000|229270000|190.91000366211|1|2021-02-18|15/12/2020|1.58|1.58|210700000|210700000|174.58000183105|1|2020-10-29|15/09/2020|1.45|1.45|201940000|201940000|101.01000213623|1
2025-04-06 11:40:01|01189|50936|/equities/cryoport-inc|R2000GROWTH|CYRX|USD|Industrials|Freight \u0026 Logistics Services|United States|US2290503075|1098||266.77M|266769999.99999997|5.35|427307|-70.62|-19|4.86-5.35|5.44|49910391|1.67|-2.5|228.39M|228390000|-2.49|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.28|10|15|6.5|43|4|40|0.0012|0.7601|-0|1.807|0.1558|-36.8729|18.7673|2025-08-06|15/06/2025||-0.2988||61240000|5.3449997901917|1|2025-05-01|15/03/2025||-0.3102||58960000|5.3449997901917|1|2025-03-04|15/12/2024|-0.42|-0.29|59530000|58640000|4.7950000762939|1|2024-11-07|15/09/2024|-0.02|-0.32|56660000|58130000|8.0200004577637|1|2024-08-06|15/06/2024|-1.62|-0.39|57590000|57680000|7.4800000190735|1|2024-05-07|15/03/2024|-0.43|-0.33|54600000|58900000|16|1|2024-03-12|15/12/2023|-1.31|-0.33|57260000|58400000|16.379999160767|1|2023-11-08|15/09/2023|-0.31|-0.32|56200000|55240000|10.380000114441|1|2023-08-09|15/06/2023|-0.42|-0.23|57000000|68810000|13.439999580383|1|2023-05-04|15/03/2023|-0.16|-0.19|63000000|62380000|20.969999313354|1|2023-02-23|15/12/2022|-0.24|-0.21|60360000|58260000|19.709999084473|1|2022-11-03|15/09/2022|-0.15|-0.15|60460000|60460000|27.200000762939|1|2022-08-04|15/06/2022|-0.23|-0.23|64150000|64150000|36.889999389648|1|2022-05-05|15/03/2022|-0.31|-0.31|52300000|52300000|25.979999542236|1|2022-02-24|15/12/2021|-5.46|-5.46|56440000|56440000|31.950000762939|1|2021-11-04|15/09/2021|-0.18|-0.18|56690000|56690000|82.059997558594|1|2021-08-05|15/06/2021|-0.16|-0.16|56190000|56190000|62.919998168945|1|2021-05-04|15/03/2021|-0.13|-0.13|53280000|53280000|56.5|1|2021-03-01|15/12/2020|-1.32|-1.32|48360000|48360000|59.439998626709|1|2020-11-05|15/09/2020|-0.29|-0.29|11170000|11170000|43.470001220703|1
2025-04-06 11:40:14|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|SAFM|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8000131040|17662||4.55B|4550000000|204|325835|0|-209.96|203.85-209.96|204|22320192|0.272|5.28|5.62B|5620000000|38.65|1.76|0.86|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||36|4|34|-0.002|0.3261|0.0722|0.1489|0.0598|11.4429|0.7518|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000|193.75|1|2022-02-24|15/01/2022|8.64|8.4|1330000000|1330000000|178.61999511719|1|2021-12-21|15/10/2021|8.24|8.29|1400000000|1320000000|190.38999938965|1|2021-08-26|15/07/2021|7.38|6.78|1350000000|1280000000|193.61999511719|1|2021-05-27|15/04/2021|4.34|2.44|1130000000|1050000000|166.89999389648|1|2021-02-25|15/01/2021|0.42|-0.4911|909310000|843160000|152.16999816895|1|2020-12-17|15/10/2020|1.26|0.0978|940020000|902110000|141.08999633789|1|2020-08-27|15/07/2020|1.48|0.95|956460000|936040000|116.01999664307|1|2020-05-28|15/04/2020|-1.43|-1.29|844710000|848120000|140.2200012207|1|2020-02-27|15/01/2020|-1.76|-1.06|823080000|801100000|126.05999755859|1|2019-12-19|15/10/2019|-1.05|-1.18|906490000|888110000|167.13000488281|1|2019-08-29|15/07/2019|2.41|3.02|945150000|958620000|142.24000549316|1|2019-05-30|15/04/2019|1.83|1.7|845230000|844250000|138.88000488281|1|2019-02-26|15/01/2019|-0.82|-1.55|743390000|699480000|118.11000061035|1|2018-12-20|15/10/2018|-1.63|-1.35|798150000|782990000|96.370002746582|1|2018-08-23|15/07/2018|0.5|1.51|852430000|871750000|106.70999908447|1|2018-05-24|15/04/2018|1.84|2.22|813470000|834470000|107.01999664307|1|2018-02-21|15/01/2018|0.5996|1.09|771950000|760280000|131.44000244141|1|2017-12-14|15/10/2017|3.2|3.50|919940000|911300000|167.63999938965|1
2025-04-06 11:40:24|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|LPRO|USD|Industrials|Professional \u0026 Commercial Services|United States|US68373J1043|205||122.18M|122180000|1.02|1313607|-81.45|-6.97|1.02-1.16|1.2|119782899|1.25|-1.03|24.02M|24020000|-1.13|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.625|8|7|2|29|4|27|-0.0352|-4.5331|-118484.6545|-5.3901|-110096.6987|49.4096|12.8814|2025-05-13|15/03/2025||0.0043||22780000|1.0199999809265|1|2025-03-31|15/12/2024|-1.21|0.02|-56920000000000|24020000|2.7999999523163|1|2024-11-07|15/09/2024|0.01|0.04|23500000|29350000|6.7399997711182|1|2024-08-08|15/06/2024|0.02|0.05|26700000|31030000|5.5100002288818|1|2024-05-07|15/03/2024|0.04|0.06|30700000|28650000|5.2399997711182|1|2024-02-27|15/12/2023|-0.04|0.04|14900000|27590000|7.9499998092651|1|2023-11-07|15/09/2023|0.02|0.07|26010000|32870000|6.4099998474121|1|2023-08-08|15/06/2023|0.09|0.09|38200000|35600000|10.449999809265|1|2023-05-09|15/03/2023|0.1|0.12|38400000|32190000|7.4400000572205|1|2023-02-23|15/12/2022|-0.03|0.1|26800000|34510000|8.4300003051758|1|2022-11-03|15/09/2022|0.19|0.19|50660000|50660000|6.8499999046326|1|2022-08-04|15/06/2022|0.18|0.18|52040000|52040000|10.979999542236|1|2022-05-05|15/03/2022|0.18|0.18|50070000|50070000|15.229999542236|1|2022-02-24|15/12/2021|0.23|0.23|51630000|51630000|16.219999313354|1|2021-11-09|15/09/2021|0.23|0.212|58890000|55300000|33.229999542236|1|2021-08-10|15/06/2021|0.6|0.1713|61130000|48930000|38.470001220703|1|2021-05-11|15/03/2021|0.1|0.136|44010000|40310000|35.340000152588|1|2021-03-09|15/12/2020|0.12|0.1206|39630000|34030000|32.900001525879|1|2020-11-10|15/09/2020|-0.62|0.096|29760000|26930000|27.809999465942|1|2020-08-11|15/06/2020|-1.01|0.08|22070000|21030000|18.370000839233|1
2025-04-06 11:40:32|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|UPBD|USD|Consumer Cyclicals|Specialty Retailers|United States|US76009N1000|11970||1.26B|1260000000|21.98|527719|-33.39|-38.72|20.45-22.59|21.91|57423571|2.06|12.31|4.32B|4320000000|2.26|1.56|7.1|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.11|9|50|30|48|4|45|-0.0183|0.1844|0.01|0.1697|0.0107|3.4627|0.4273|2025-07-30|15/06/2025||1.06||1150000000|21.979999542236|1|2025-04-30|15/03/2025||0.953||1130000000|21.979999542236|1|2025-02-20|15/12/2024|1.05|1.03|1080000000|1060000000|29.110000610352|1|2024-10-31|15/09/2024|0.95|0.93|1070000000|1040000000|27.079999923706|1|2024-08-01|15/06/2024|1.04|1.03|1080000000|1030000000|37.729999542236|1|2024-05-02|15/03/2024|0.79|0.77|1100000000|1050000000|31.620000839233|1|2024-02-22|15/12/2023|0.81|0.77|1020000000|994110000|32.099998474121|1|2023-11-02|15/09/2023|0.79|0.75|979100000|968590000|26.129999160767|1|2023-08-03|15/06/2023|1.11|1.11|979200000|979200000|34.009998321533|1|2023-05-04|15/03/2023|0.83|0.83|1020000000|1020000000|26.85000038147|1|2023-02-23|15/12/2022|0.86|0.86|990460000|990460000|27.10000038147|1|2022-11-02|15/09/2022|0.94|0.93|1000000000|1020000000|20.89999961853|1|2022-08-03|15/06/2022|1.15|1.15|1070000000|1070000000|24.020000457764|1|2022-05-04|15/03/2022|0.74|0.74|1160000000|1160000000|25.870000839233|1|2022-02-23|15/12/2021|1.08|1.08|1170000000|1170000000|37.709999084473|1|2021-11-03|15/09/2021|1.52|1.49|1180000000|1180000000|53.080001831055|1|2021-08-04|15/06/2021|1.63|1.36|1190000000|1140000000|59.119998931885|1|2021-05-05|15/03/2021|1.32|1.12|1040000000|957680000|60.220001220703|1|2021-02-24|15/12/2020|1.03|1.02|716490000|715580000|54.169998168945|1|2020-10-28|15/09/2020|1.04|1.02|712020000|704000000|32.340000152588|1
2025-04-06 11:40:39|01193|15676|/equities/cogent-communications|R2000GROWTH|CCOI|USD|Technology|Telecommunications Services|United States|US19239V3024|1916||2.72B|2720000000|56.92|399507|-10.12|-86.76|55.49-59.01|60.08|47836716|0.43|-16.65|955.7M|955700000|-4.28|4.02|7.06|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.27|12|102|60|48|4|45|-0.0169|-0.2567|0.0167|-1.504|0.0372|98.2271|4.5216|2025-08-07|15/06/2025||-0.9145||254580000|56.919998168945|1|2025-05-08|15/03/2025||-1.05||251360000|56.919998168945|1|2025-02-27|15/12/2024|-0.91|-1.22|252300000|258040000|80.110000610352|1|2024-11-07|15/09/2024|-1.33|-1.19|260400000|258710000|84.699996948242|1|2024-08-08|15/06/2024|-0.68|-1.27|260440000|264320000|67.480003356934|1|2024-05-09|15/03/2024|-1.38|-1.16|266200000|272010000|63.400001525879|1|2024-02-29|15/12/2023|4.17|4.17|272100000|272100000|80.720001220703|1|2023-11-09|15/09/2023|-1.2|-1|275430000|281350000|65.709999084473|1|2023-08-10|15/06/2023|0.02|-0.04|239800000|263040000|58.360000610352|1|2023-05-04|15/03/2023|0.13|0.13|153590000|153590000|73.580001831055|1|2023-02-23|15/12/2022|0.02|0.18|152000000|151000000|65.690002441406|1|2022-11-03|15/09/2022|-0.17|0.22|150000000|149810000|52.729999542236|1|2022-08-04|15/06/2022|0.24|0.24|148450000|148450000|64.180000305176|1|2022-04-29|15/03/2022|0.02|0.02|149180000|149180000|61.549999237061|1|2022-02-24|15/12/2021|0.39|0.39|147210000|147210000|60.610000610352|1|2021-11-04|15/09/2021|0.28|0.28|147930000|147930000|76.910003662109|1|2021-08-05|15/06/2021|-0.05|-0.05|147880000|147880000|74.559997558594|1|2021-04-28|15/03/2021|0.41|0.41|146780000|146780000|69.050003051758|1|2021-02-25|15/12/2020|-0.14|-0.14|143900000|143900000|62.189998626709|1|2020-11-05|15/09/2020|-0.11|-0.11|142300000|142300000|57.290000915527|1
2025-04-06 11:40:47|01194|44409|/equities/lgi-homes|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|-0.0027|0.0778|-0.0002|0.1851|0.0801|10.943|0|2025-08-05|15/06/2025||2.09||627160000|64.610000610352|1|2025-04-29|15/03/2025||0.685||361360000|64.610000610352|1|2025-02-25|15/12/2024|2.15|2.35|557400000|645650000|75.98999786377|1|2024-11-05|15/09/2024|2.96|2.53|651900000|642140000|103.54000091553|1|2024-07-30|15/06/2024|2.48|2.18|602500000|617360000|104.94999694824|1|2024-04-30|15/03/2024|0.72|0.72|390850000|390850000|96.040000915527|1|2024-02-20|15/12/2023|2.19|2.19|608410000|608410000|126.94000244141|1|2023-10-31|15/09/2023|2.84|2.18|617500000|625300000|88.879997253418|1|2023-08-01|15/06/2023|2.25|1.84|645270000|638050000|138.75|1|2023-05-02|15/03/2023|1.14|1.28|487400000|478640000|118.55000305176|1|2023-02-21|15/12/2022|1.45|1.68|488260000|544330000|114.29000091553|1|2022-11-01|15/09/2022|3.85|3.88|547070000|669410000|92.050003051758|1|2022-08-02|15/06/2022|5.2|5.2|723070000|723070000|114.31999969482|1|2022-05-03|15/03/2022|3.25|3.25|546050000|546050000|97.930000305176|1|2022-02-15|15/12/2021|4.53|4.53|801080000|801080000|121.44999694824|1|2021-11-02|15/09/2021|4.05|4.05|751610000|751610000|154.64999389648|1|2021-08-03|15/06/2021|4.71|4.71|791510000|791510000|173.25|1|2021-05-04|15/03/2021|3.95|3.95|706000000|706000000|172.07000732422|1|2021-02-23|15/12/2020|5.34|5.34|897400000|897400000|115.08999633789|1|2020-11-03|15/09/2020|3.52|3.52|534200000|534200000|111.94999694824|1
2025-04-06 11:40:57|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|FIX|USD|Industrials|Construction \u0026 Engineering|United States|US1999081045|18300|Comfort Systems USA Inc|10.52B|10520000000|296.51|578880|-8.31|-553.09|276.44-301.37|311.37|35474062|1.21|20.18|7.03B|7030000000|14.64|1.6|0.54|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|493|7|552|440|48|4|45|0.0268|0.1723|0.014|0.3892|0.0418|28.5922|0.8507|2025-07-23|15/06/2025||4.64||1960000000|296.51000976562|1|2025-04-23|15/03/2025||3.71||1750000000|296.51000976562|1|2025-02-20|15/12/2024|4.09|3.66|1870000000|1770000000|395.85998535156|1|2024-10-24|15/09/2024|4.09|3.97|1810000000|1840000000|412.01000976562|1|2024-07-25|15/06/2024|3.74|3.09|1810000000|1690000000|299.88000488281|1|2024-04-25|15/03/2024|2.69|1.96|1540000000|1470000000|308.69000244141|1|2024-02-22|15/12/2023|2.55|2.24|1360000000|1330000000|241.86000061035|1|2023-10-26|15/09/2023|2.74|2.13|1380000000|1300000000|152.11999511719|1|2023-07-26|15/06/2023|1.93|1.56|1300000000|1220000000|167.50999450684|1|2023-04-26|15/03/2023|1.51|1.07|1170000000|1040000000|131.88000488281|1|2023-02-22|15/12/2022|1.54|1.39|1120000000|1080000000|123.66000366211|1|2022-10-26|15/09/2022|1.67|1.67|1120000000|1120000000|110.2200012207|1|2022-07-27|15/06/2022|1.17|1.17|1020000000|1020000000|90.879997253418|1|2022-04-27|15/03/2022|0.91|0.91|885220000|885220000|84.269996643066|1|2022-02-23|15/12/2021|1.04|1.04|856080000|856080000|85.839996337891|1|2021-10-27|15/09/2021|1.27|1.27|833900000|833900000|85.519996643066|1|2021-07-28|15/06/2021|0.7747|0.77|713900000|713900000|74.370002746582|1|2021-04-28|15/03/2021|0.6975|0.7|669760000|669760000|82.029998779297|1|2021-02-25|15/12/2020|0.7905|0.79|698960000|698960000|63.869998931885|1|2020-10-26|15/09/2020|1.36|1.36|714100000|714100000|55.110000610352|1
2025-04-06 11:41:06|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|IIPR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US45781V1017|22|Innovative Industrial Properties Inc|1.51B|1510000000|53.43|365406|-47.08|-138.35|50.05-55.27|52.42|28331833|1.63|9.63|308.52M|308520000|5.58|7.6|14.22|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71|8|120|50|35|4|32|0.0143|-0.03|0.0052|0.0221|0.2427|35.4938|41.7013|2025-07-30|15/06/2025||1.18||72070000|53.430000305176|1|2025-05-13|15/03/2025||1.21||72980000|53.430000305176|1|2025-02-19|15/12/2024|1.36|1.31|76740000|76080000|73.940002441406|1|2024-11-06|15/09/2024|1.37|1.45|76500000|77430000|132.33999633789|1|2024-08-05|15/06/2024|1.44|1.46|79800000|77540000|117.70999908447|1|2024-05-08|15/03/2024|1.36|1.44|75500000|78640000|109.44000244141|1|2024-02-26|15/12/2023|1.45|1.42|79160000|76970000|90.720001220703|1|2023-11-01|15/09/2023|1.45|1.42|77820000|76370000|71.830001831055|1|2023-08-02|15/06/2023|1.44|1.34|76460000|73660000|77.769996643066|1|2023-05-08|15/03/2023|1.43|1.26|76100000|70670000|69.360000610352|1|2023-02-27|15/12/2022|1.95|1.29|70460000|68180000|82.139999389648|1|2022-11-02|15/09/2022|1.32|1.33|70900000|68090000|111.4700012207|1|2022-08-03|15/06/2022|1.42|1.42|70510000|70510000|96.73999786377|1|2022-05-04|15/03/2022|1.32|1.32|64500000|64500000|144.58999633789|1|2022-02-23|15/12/2021|1.14|1.14|58940000|58940000|180.9700012207|1|2021-11-03|15/09/2021|1.2|1.16|53860000|52290000|266.35998535156|1|2021-08-04|15/06/2021|1.17|1.11|48870000|45600000|213.53999328613|1|2021-05-05|15/03/2021|1.05|0.972|42890000|41500000|174.88999938965|1|2021-02-24|15/12/2020|0.91|1.04|37090000|37890000|208.5|1|2020-11-04|15/09/2020|0.86|0.785|34330000|29550000|122.93000030518|1
2025-04-06 11:41:13|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|DIOD|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US2545431015|7829||1.63B|1630000000|35.1|537820|-48.3|-86.74|32.93-37.27|37.03|46333930|1.31|49.29|1.31B|1310000000|0.95|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.33|4|72|53|48|4|45|0.0085|0.0721|0.0021|0.0535|0.0118|23.4371|1.6896|2025-08-07|15/06/2025||0.4725||358420000|35.099998474121|1|2025-05-01|15/03/2025||0.305||334840000|35.099998474121|1|2025-02-11|15/12/2024|0.27|0.5|339300000|351750000|53.299999237061|1|2024-11-07|15/09/2024|0.43|0.42|350100000|347000000|64.150001525879|1|2024-08-08|15/06/2024|0.33|0.3|319800000|316120000|59.099998474121|1|2024-05-09|15/03/2024|0.28|0.31|301970000|305470000|74.559997558594|1|2024-02-06|15/12/2023|0.51|0.49|322700000|324760000|67.449996948242|1|2023-11-08|15/09/2023|1.13|1.22|404600000|425750000|68.180000305176|1|2023-08-08|15/06/2023|1.59|1.57|467200000|467120000|87.279998779297|1|2023-05-09|15/03/2023|1.59|1.47|467200000|467030000|84.290000915527|1|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000|94.180000305176|1|2022-11-07|15/09/2022|2|2|521270000|521270000|71.190002441406|1|2022-08-04|15/06/2022|1.9|1.9|500970000|500970000|84.169998168945|1|2022-05-04|15/03/2022|1.75|1.75|482120000|482120000|76.25|1|2022-02-09|15/12/2021|1.6|1.6|480170000|480170000|93.650001525879|1|2021-11-03|15/09/2021|1.47|1.37|471420000|467230000|100.55000305176|1|2021-08-05|15/06/2021|1.2|1.12|440450000|436150000|86.379997253418|1|2021-05-06|15/03/2021|0.93|0.7871|413120000|401360000|72.599998474121|1|2021-02-16|15/12/2020|0.74|0.6957|350370000|340510000|82.139999389648|1|2020-11-09|15/09/2020|0.62|0.5867|309460000|305600000|62.930000305176|1
2025-04-06 11:41:22|01198|1077150|/equities/exp-world|R2000GROWTH|EXPI|USD|Real Estate|Real Estate Operations|United States|US30212W1009|2001||1.44B|1440000000|9.48|1113036|-5.77|-15.39|8.64-9.59|9.15|152009870|2.28|-95.45|4.57B|4570000000|-0.11|0.2|2.11|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.75|3|16|13.5|35|4|33|0.027|0.3438|0.0179|-0.6771|0.1735|49.1172|1.4673|2025-04-30|15/03/2025||0.04||996990000|9.4799995422363|1|2025-02-20|15/12/2024|-0.03|-0.03|1100000000|1030000000|11.310000419617|1|2024-11-07|15/09/2024|0.05|0.09|1230000000|1270000000|14.380000114441|1|2024-07-31|15/06/2024|0.08|0.12|1300000000|1300000000|14.199999809265|1|2024-05-01|15/03/2024|-0.02|-0.05|943050000|894610000|9.960000038147|1|2024-02-22|15/12/2023|-0.14|-0.03|983050000|972110000|11.060000419617|1|2023-11-02|15/09/2023|0.01|0.03|1210000000|1180000000|13.220000267029|1|2023-08-03|15/06/2023|0.06|0.09|1230000000|1190000000|24.239999771118|1|2023-05-02|15/03/2023|0.01|0.02|850600000|861210000|11.659999847412|1|2023-02-28|15/12/2022|0.1|0.02|933400000|1080000000|12.60000038147|1|2022-11-02|15/09/2022|0.03|0.07|1240000000|1370000000|13.270000457764|1|2022-08-03|15/06/2022|0.06|0.06|1420000000|1420000000|15.880000114441|1|2022-05-04|15/03/2022|0.06|0.06|1010000000|1010000000|14.810000419617|1|2022-02-24|15/12/2021|0.1|0.1|1080000000|1080000000|23.719999313354|1|2021-11-03|15/09/2021|0.15|0.15|1110000000|1110000000|51.049999237061|1|2021-08-04|15/06/2021|0.24|0.24|999890000|999890000|34.770000457764|1|2021-05-06|15/03/2021|0.03|0.03|584000000|584000000|30.790000915527|1|2021-03-11|15/12/2020|0.05|0.05|609320000|609320000|45.900001525879|1|2020-11-09|15/09/2020|0.2|0.1|564020000|564020000|23.809999465942|1|2020-08-05|15/06/2020|0.11|0.06|353530000|353530000|11.409999847412|1
2025-04-06 11:41:31|01199|17485|/equities/vicor-corp|R2000GROWTH|VICR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9258151029|1087||1.9B|1900000000|42.09|283207|15.89|-65.7|39-43.67|44.69|45182463|1.46|390.65|359.06M|359060000|0.14|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|60|4|70|50|48|4|42|0.042|-0.0355|-0.001|-0.4331|0.0178|49.8123|6.2686|2025-07-17|15/06/2025||0.355||101350000|42.090000152588|1|2025-04-29|15/03/2025||0.29||97300000|42.090000152588|1|2025-02-20|15/12/2024|0.23|0.18|96170000|87130000|50.590000152588|1|2024-10-22|15/09/2024|0.26|0.13|93170000|85230000|44.680000305176|1|2024-07-23|15/06/2024|-0.03|0.09|85900000|81770000|37.430000305176|1|2024-04-23|15/03/2024|0.06|0.29|83900000|102670000|34.610000610352|1|2024-02-22|15/12/2023|0.19|0.36|92700000|107070000|45.979999542236|1|2023-10-24|15/09/2023|0.37|0.33|107800000|106600000|53.209999084473|1|2023-07-25|15/06/2023|0.38|0.23|106700000|97970000|59.090000152588|1|2023-04-25|15/03/2023|0.25|0.24|97820000|103000000|42.619998931885|1|2023-02-23|15/12/2022|0.18|0.23|105500000|103230000|56.470001220703|1|2022-10-25|15/09/2022|0.18|0.18|103120000|103120000|45.909999847412|1|2022-07-21|15/06/2022|0.24|0.24|102190000|102190000|55.139999389648|1|2022-04-21|15/03/2022|0.11|0.11|88280000|88280000|61.779998779297|1|2022-02-24|15/12/2021|0.2|0.2|90280000|90280000|89.410003662109|1|2021-10-21|15/09/2021|0.29|0.4575|84910000|98180000|149.63999938965|1|2021-07-22|15/06/2021|0.43|0.3322|95380000|93980000|109.84999847412|1|2021-04-22|15/03/2021|0.34|0.2562|88800000|86710000|84.330001831055|1|2021-02-25|15/12/2020|0.25|0.1854|84300000|82480000|95.220001220703|1|2020-10-22|15/09/2020|0.13|0.0962|78110000|74500000|80.550003051758|1
2025-04-06 11:41:43|01200|1052244|/equities/cargurus|R2000GROWTH|CARG|USD|Technology|Software \u0026 IT Services|United States|US1417881091|1282|CarGurus|2.75B|2750000000|26.29|1178772|12.59|-41.33|25.8-26.97|27.22|104415811|1.59|131.05|894.38M|894380000|0.2|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|40.04|13|45|34|34|4|31|-0.0171|0.3727|0.0164|0.1662|0.0577|64.2477|5.0906|2025-08-07|15/06/2025||0.4523||233770000|26.290000915527|1|2025-05-08|15/03/2025||0.4365||226730000|26.290000915527|1|2025-02-20|15/12/2024|0.55|0.52|228500000|231850000|38.139999389648|1|2024-11-07|15/09/2024|0.45|0.43|231400000|223540000|32.889999389648|1|2024-08-08|15/06/2024|0.41|0.34|218700000|215770000|22.110000610352|1|2024-05-09|15/03/2024|0.32|0.29|215800000|216810000|22.14999961853|1|2024-02-26|15/12/2023|0.35|0.34|223100000|220050000|23.840000152588|1|2023-11-07|15/09/2023|0.34|0.26|219400000|215970000|18.5|1|2023-08-09|15/06/2023|0.29|0.23|239700000|230390000|19.489999771118|1|2023-05-09|15/03/2023|0.26|0.16|231960000|207890000|16.25|1|2023-02-28|15/12/2022|0.22|0.13|286740000|281480000|17.055000305176|1|2022-11-08|15/09/2022|0.21|0.26|426500000|466580000|14.210000038147|1|2022-08-08|15/06/2022|0.32|0.32|511230000|511230000|25.690000534058|1|2022-05-09|15/03/2022|0.36|0.36|430610000|430610000|31.75|1|2022-02-24|15/12/2021|0.43|0.43|339340000|339340000|31.010000228882|1|2021-11-09|15/09/2021|0.38|0.38|222920000|222920000|35.900001525879|1|2021-08-05|15/06/2021|0.41|0.41|217750000|217750000|28.959999084473|1|2021-05-06|15/03/2021|0.33|0.33|171370000|171370000|24.549999237061|1|2021-02-11|15/12/2020|0.32|0.32|151550000|151550000|35.610000610352|1|2020-11-05|15/09/2020|0.37|0.37|147470000|147470000|21.579999923706|1
2025-04-06 11:41:56|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|CBRL|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US22410J1060|77600|Cracker Barrel Old Country Store|828.42M|828420000|37.21|946094|-42.07|-66.93|33.85-37.38|36.08|22263481|1.57|22.91|3.51B|3510000000|1.62|1|2.69|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.29|10|55|39|47|4|45|-0.01|0.0373|0.0031|0.0339|0.0171|18.2338|0.9562|2025-06-10|15/04/2025||0.3372||825910000|37.209999084473|1|2025-03-06|15/01/2025|1.38|0.99|949400000|939970000|40.290000915527|1|2024-12-04|15/10/2024|0.45|0.45|845100000|845100000|55.709999084473|1|2024-09-17|15/07/2024|0.98|1.14|894400000|898090000|40.450000762939|1|2024-05-30|15/04/2024|0.88|0.72|817100000|826030000|45.360000610352|1|2024-02-27|15/01/2024|1.37|1.37|935400000|917330000|72.319999694824|1|2023-11-30|15/10/2023|0.51|0.74|823800000|823540000|75.110000610352|1|2023-09-13|15/07/2023|1.79|1.62|836730000|842440000|74.180000305176|1|2023-06-06|15/04/2023|1.21|1.35|832700000|846520000|97.300003051758|1|2023-02-28|15/01/2023|1.48|1.36|933900000|917470000|107.79000091553|1|2022-12-02|15/10/2022|0.99|1.2|839500000|835700000|113.55999755859|1|2022-09-27|15/07/2022|1.57|1.57|830400000|830400000|97.790000915527|1|2022-06-07|15/04/2022|1.29|1.29|790200000|790200000|101.88999938965|1|2022-02-22|15/01/2022|1.71|1.71|862260000|862260000|132.5|1|2021-11-23|15/10/2021|1.52|1.52|784900000|780500000|142.96000671387|1|2021-09-21|15/07/2021|2.25|2.25|784410000|784410000|138.91000366211|1|2021-05-25|15/04/2021|1.51|1.51|713420000|713420000|160.89999389648|1|2021-02-23|15/01/2021|0.7|0.7|677170000|677170000|158|1|2020-12-03|15/10/2020|0.69|0.69|646450000|646450000|141.66000366211|1|2020-09-15|15/07/2020|-0.85|-0.85|495070000|495070000|138.10000610352|1
2025-04-06 11:42:07|01202|39150|/equities/visteon|R2000GROWTH|VC|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US92839U2069|10000||1.96B|1960000000|72.34|345328|-34.18|-117.94|68.61-73.05|74.83|27080483|1.44|9.23|3.87B|3870000000|9.93|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|107.54|15|125|92|48|4|45|0.016|0.3896|0.0058|0.6493|0.0075|14.7198|0.7733|2025-07-24|15/06/2025||2.26||958380000|72.339996337891|1|2025-04-24|15/03/2025||1.81||909780000|72.339996337891|1|2025-02-18|15/12/2024|4.44|1.93|939000000|949710000|83.209999084473|1|2024-10-24|15/09/2024|2.26|1.86|980000000|966520000|87.610000610352|1|2024-07-25|15/06/2024|2.54|2.01|1010000000|1020000000|106.37000274658|1|2024-04-25|15/03/2024|1.61|1.61|933000000|933000000|111.13999938965|1|2024-02-20|15/12/2023|1.91|2.09|990000000|1050000000|119.05999755859|1|2023-10-26|15/09/2023|2.35|1.97|1010000000|1050000000|124.34999847412|1|2023-08-03|15/06/2023|1.18|1.6|983000000|984520000|149.21000671387|1|2023-04-27|15/03/2023|1.18|1.18|967000000|939060000|145.46000671387|1|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000|159.19000244141|1|2022-10-27|15/09/2022|1.58|1.22|1030000000|827200000|128.2200012207|1|2022-07-28|15/06/2022|1.34|1.34|848000000|848000000|118.2799987793|1|2022-04-28|15/03/2022|1.09|1.09|818000000|818000000|93.660003662109|1|2022-02-17|15/12/2021|1.69|1.69|786000000|786000000|105.38999938965|1|2021-10-28|15/09/2021|0.18|0.18|631000000|631000000|101.66999816895|1|2021-07-29|15/06/2021|-0.32|-0.32|610000000|610000000|112.01999664307|1|2021-04-29|15/03/2021|0.56|0.56|746000000|746000000|123.98999786377|1|2021-02-18|15/12/2020|1.06|1.06|787000000|787000000|136.57000732422|1|2020-10-29|15/09/2020|1.36|1.36|747000000|747000000|82.400001525879|1
2025-04-06 11:42:15|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|VIAV|USD|Technology|Communications \u0026 Networking|United States|US9255501051|3600|Viavi Solutions Inc|2.19B|2190000000|9.86|2205982|12.56|-12.91|9.48-10.09|10.44|222137466|0.92|-66.75|1.01B|1010000000|-0.18|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|12.69|9|16|10|48|4|45|0.0032|0.1267|0.0082|0.0425|-0.0045|19.6767|2.1391|2025-08-07|15/06/2025||0.1368||293690000|9.8599996566772|1|2025-05-06|15/03/2025||0.1185||282130000|9.8599996566772|1|2025-01-30|15/12/2024|0.13|0.1|270800000|259990000|9.8999996185303|1|2024-10-31|15/09/2024|0.06|0.06|238200000|240100000|9.4499998092651|1|2024-08-08|15/06/2024|0.08|0.07|252000000|251840000|7.4400000572205|1|2024-05-02|15/03/2024|0.06|0.07|246000000|249580000|7.9200000762939|1|2024-02-01|15/12/2023|0.11|0.09|254500000|251000000|9.829999923706|1|2023-11-02|15/09/2023|0.09|0.1|247900000|249700000|7.6399998664856|1|2023-08-10|15/06/2023|0.1|0.08|263600000|251920000|10.75|1|2023-05-02|15/03/2023|0.08|0.08|247800000|250320000|8.9899997711182|1|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000|11.430000305176|1|2022-11-03|15/09/2022|0.23|0.23|310200000|310200000|14.590000152588|1|2022-08-11|15/06/2022|0.24|0.24|335300000|335300000|15.289999961853|1|2022-05-03|15/03/2022|0.22|0.22|315500000|315500000|14.550000190735|1|2022-02-03|15/12/2021|0.24|0.24|314800000|314800000|16.35000038147|1|2021-11-04|15/09/2021|0.24|0.24|326800000|326800000|16.5|1|2021-08-12|15/06/2021|0.22|0.22|310900000|310900000|16.129999160767|1|2021-05-04|15/03/2021|0.18|0.18|303400000|303400000|16.340000152588|1|2021-02-02|15/12/2020|0.23|0.23|299900000|299900000|15.979999542236|1|2020-11-05|15/09/2020|0.21|0.21|284700000|284700000|12.579999923706|1
2025-04-06 11:42:25|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|DDD|USD|Technology|Electronic Equipment \u0026 Parts|United States|US88554D2053|1833|3D Systems Corporation|256.17M|256170000.00000003|1.89|2879000|-52.87|-4.999|1.75-1.9|1.92|135538470|1.63|-1.09|440.12M|440120000|-1.94|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.75|4|5|2.5|48|4|45|-0.0414|5.4595|-0.0177|-5.5245|0.0037|27.9739|3.4607|2025-08-06|15/06/2025||-0.1||103260000|1.8899999856949|1|2025-05-12|15/03/2025||-0.1367||100340000|1.8899999856949|1|2025-03-26|15/12/2024|-0.19|-0.1|111000000|115600000|2.7400000095367|1|2024-11-26|15/09/2024|-0.12|-0.1|112900000|115740000|3.4300000667572|1|2024-08-29|15/06/2024|-0.14|-0.05|113300000|116560000|2.2999999523163|1|2024-08-20|15/03/2024|-0.17|-0.07|102900000|109390000|2.5899999141693|1|2024-02-27|15/12/2023|-2.3|-0.01|114850000|126460000|5.1700000762939|1|2023-11-07|15/09/2023|0.01|-0.07|123790000|126740000|4.2399997711182|1|2023-08-09|15/06/2023|-0.07|-0.06|128200000|134030000|8.079999923706|1|2023-05-08|15/03/2023|-0.09|-0.07|121240000|127640000|9.1300001144409|1|2023-02-28|15/12/2022|-0.06|-0.08|132720000|133950000|10.079999923706|1|2022-11-08|15/09/2022|-0.05|-0.07|132300000|136880000|7.8099999427795|1|2022-08-08|15/06/2022|-0.07|-0.07|140050000|140050000|12.609999656677|1|2022-05-09|15/03/2022|-0.06|-0.06|133000000|133000000|11.020000457764|1|2022-02-28|15/12/2021|0.09|0.09|150870000|150870000|17.440000534058|1|2021-11-08|15/09/2021|0.08|0.08|156100000|156100000|32.340000152588|1|2021-08-09|15/06/2021|0.12|0.12|162560000|162560000|27.659999847412|1|2021-05-10|15/03/2021|0.17|0.17|146120000|146120000|19.209999084473|1|2021-03-02|15/12/2020|0.09|0.09|172650000|172650000|38.790000915527|1|2020-11-05|15/09/2020|-0.03|-0.03|135150000|135150000|5.9099998474121|1
2025-04-06 11:42:35|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|KRTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US48576A1007|339||12.58B|12580000000|329.83|829137|0|-329.99|329.75-329.97|329.83|38147652|1.15|-28.12|654.00K|654000|-11.73|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|23|-0.0349|-0.035|56.8997|0.7151|9.5884|-32.7348|4837.62|2024-05-02|15/03/2024||-2.73||6630000|329.82998657227|1|2024-02-22|15/12/2023|-3.01|-2.68|0.00|862420|318.94000244141|1|2023-11-02|15/09/2023|-3.16|-2.72|0.00|1260000|173.17999267578|1|2023-08-03|15/06/2023|-2.75|-2.76|0.00|416880|197.69999694824|1|2023-05-04|15/03/2023|-2.8|-2.7|650000|76920|210.39999389648|1|2023-02-23|15/12/2022|-2.22|-2.24|5280000|7140|190.11000061035|1|2022-11-03|15/09/2022|-2.38|-2.13|100000||217.66000366211|1|2022-08-08|15/06/2022|-2.17|-2.06|5280000|0.00|140.36000061035|1|2022-05-05|15/03/2022|-1.95|-2.14|0.00|0.00|122.16999816895|1|2022-02-24|15/12/2021|-0.94|-1.73|36960000|7780000|105.16999816895|1|2021-11-04|15/09/2021|-1.72|-1.44|0.00|0.00|155.07000732422|1|2021-08-05|15/06/2021|-1.17|-1.34|0.00|0.00|107.80999755859|1|2021-05-06|15/03/2021|-1.1|-1.13|0.00|0.00|107.55000305176|1|2021-02-25|15/12/2020|-0.89|-0.8944|0.00|0.00|133.08000183105|1|2020-11-05|15/09/2020|-0.71|-0.8211|0.00|0.00|99.51000213623|1|2020-08-05|15/06/2020|-0.65|-0.45|0.00||85.910003662109|1|2020-05-07|15/03/2020|-0.33|-0.41|0.00||84.209999084473|1|2020-03-24|15/12/2019|-0.32|-0.48|0.00||71.860000610352|1|2019-11-07|15/09/2019|-0.39|-0.46|0.00||17.049999237061|1|2019-11-07|15/09/2018|-0.29||||17.049999237061|1
2025-04-06 11:42:45|01206|17540|/equities/wd-40-company|R2000GROWTH|WDFC|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US9292361071|644||3.32B|3320000000|245.09|113423|-2.37|-292.36|242.92-251.89|248.93|13546239|-0.04|44.4|603.64M|603640000|5.23|3.76|1.53|2025-04-08 00:00:00|2025-04-08|buy|strong_buy|buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|296|2|322|270|48|4|45|-0.0061|0.0713|0.0038|0.0571|0.0145|37.9167|4.7896|2025-07-15|15/05/2025||1.43||160600000|245.08999633789|1|2025-04-08|15/02/2025||1.27||154410000|245.08999633789|1|2025-01-10|15/11/2024|1.39|1.31|153500000|147400000|238.61999511719|1|2024-10-17|15/08/2024|1.23|1.34|155990000|149200000|263.64999389648|1|2024-07-10|15/05/2024|1.46|1.39|155000000|148100000|220.86000061035|1|2024-04-09|15/02/2024|1.14|1.11|139100000|140500000|259.0299987793|1|2024-01-09|15/11/2023|1.28|1.05|140400000|134400000|237.83000183105|1|2023-10-19|15/08/2023|1.21|1.21|140500000|138200000|206.91999816895|1|2023-07-10|15/05/2023|1.34|1.22|141700000|138400000|189.86000061035|1|2023-04-06|15/02/2023|1.21|1.15|130190000|125800000|178.66999816895|1|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000|161.13000488281|1|2022-10-19|15/08/2022|1.08|1.08|130420000|130420000|175.66999816895|1|2022-07-07|15/05/2022|1.07|1.07|123670000|123670000|202.16999816895|1|2022-04-07|15/02/2022|1.41|1.41|129990000|129990000|174.7799987793|1|2022-01-06|15/11/2021|1.34|1.34|134750000|134750000|232.69999694824|1|2021-10-19|15/08/2021|0.61|1.24|115240000|117500000|228.96000671387|1|2021-07-07|15/05/2021|1.52|1.15|136410000|108300000|255.49000549316|1|2021-04-08|15/02/2021|1.24|1.32|111910000|114300000|304.64001464844|1|2021-01-07|15/11/2020|1.72|1.03|124560000|106800000|265.25|1|2020-10-20|15/08/2020|1.42|1.13|111650000|98800000|195.75|1
2025-04-06 11:42:51|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|24|-0.0188|-0.2284|0.0194|-0.2156|0.0135|32.5863|0|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1|2022-05-10|15/03/2022|0.1|0.185|333000000|346800000|23.39999961853|1|2022-02-28|15/12/2021|0.18|0.1829|423000000|378750000|23.680000305176|1|2021-11-03|15/09/2021|0.21|0.1865|411500000|406350000|23.729999542236|1|2021-08-03|15/06/2021|0.22|0.1332|395600000|352700000|23.329999923706|1|2021-05-06|15/03/2021|0.08|0.0291|316800000|290290000|21.930000305176|1|2021-02-25|15/12/2020|0.15|0.0319|320000000|288000000|16.079999923706|1|2020-11-03|15/09/2020|0.07|-0.0064|298500000|272280000|6.5500001907349|1|2020-08-04|15/06/2020|-0.07|-0.13|206000000|205340000|6.2699999809265|1|2020-05-05|15/03/2020|0.01|0.01|328900000|324800000|4.7600002288818|1|2020-02-25|15/12/2019|0.19|0.17|381800000|396750000|13.39999961853|1|2019-11-05|15/09/2019|0.22|0.25|410500000|424250000|19.790000915527|1|2019-08-06|15/06/2019|0.22|0.19|426300000|428680000|15.550000190735|1|2019-05-07|15/03/2019|0.05|0.09|375300000|373440000|17.270000457764|1|2019-02-19|15/12/2018|0.18|0.18|406100000|393510000|15.229999542236|1|2018-11-05|15/09/2018|0.25|0.28|412900000|421910000|19.319999694824|1|2018-08-09|15/06/2018|0.2|0.2|420700000|400290000|22.879999160767|1|2018-05-07|15/03/2018|0.15|0.11|350400000|329370000|18.85000038147|1|2018-02-26|15/12/2017|0.26|0.24|365900000|382500000|22.010000228882|1
2025-04-06 11:43:02|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|INOV|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45781D1019|1836||6.37B|6370000000|41.04|3371260|-0.05|-41.06|40.98-41.04|41.06|155246332|0.619|122.26|559.85M|559850000|0.34|||0000-00-00 00:00:00|-0001-11-30||||||||||||||31|4|27|-0.0347|0.1095|-0.0057|-0.1943|0.0405|37.7778|5.1796|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1|2022-02-23|15/12/2021||0.21||204930000|41.060001373291|1|2021-11-03|15/09/2021|0.08|0.19|197040000|196150000|40.740001678467|1|2021-07-28|15/06/2021|0.19|0.17|190440000|184860000|36.950000762939|1|2021-04-28|15/03/2021|0.17|0.1467|177200000|174090000|29.659999847412|1|2021-02-03|15/12/2020|0.21|0.1862|189750000|187440000|25.840000152588|1|2020-10-28|15/09/2020|0.16|0.1631|161380000|179710000|25.989999771118|1|2020-07-29|15/06/2020|0.15|0.11|162220000|159680000|21.89999961853|1|2020-04-29|15/03/2020|0.11|0.11|154190000|158970000|18.254999160767|1|2020-02-19|15/12/2019|0.15|0.14|173490000|172180000|22.139999389648|1|2019-10-30|15/09/2019|0.15|0.12|166450000|164920000|14.319999694824|1|2019-07-31|15/06/2019|0.13|0.09|156980000|156090000|15.239999771118|1|2019-05-01|15/03/2019|0.1|0.07|145490000|143760000|13.529999732971|1|2019-02-20|15/12/2018|0.05|0.09|136310000|145200000|14.939999580383|1|2018-11-07|15/09/2018|0.11|0.12|145810000|160180000|10.170000076294|1|2018-08-01|15/06/2018|0.13|0.08|152800000|147080000|10.64999961853|1|2018-05-08|15/03/2018|-0.04|0.06|92760000|107760000|11|1|2018-02-20|15/12/2017|0.06|0.07|114620000|116000000|12.699999809265|1|2017-11-01|15/09/2017|0.09|0.08|115860000|114790000|16.75|1
2025-04-06 11:43:14|01209|977671|/equities/ingevity-corp|R2000GROWTH|NGVT|USD|Basic Materials|Chemicals|United States|US45688C1071|1600||1.15B|1150000000|31.43|247437|-32.47|-56.3|30.13-33.14|34.67|36439270|1.64|-4.02|1.41B|1410000000|-11.85|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.5|4|66|45|37|4|34|0.0184|0.0606|0.0062|0.1632|0.0143|19.5979|1.9776|2025-07-30|15/06/2025||1.28||379070000|31.430000305176|1|2025-04-30|15/03/2025||0.735||298470000|31.430000305176|1|2025-02-18|15/12/2024|0.95|0.25|298800000|316150000|45.099998474121|1|2024-10-29|15/09/2024|1.1|0.88|376900000|376950000|35.740001678467|1|2024-07-31|15/06/2024|1.01|1.05|390600000|407580000|46.110000610352|1|2024-05-01|15/03/2024|0.52|0.32|340100000|318750000|51.139999389648|1|2024-02-21|15/12/2023|0.21|-0.1|371700000|336740000|45.970001220703|1|2023-11-01|15/09/2023|1.21|1.21|446000000|463680000|40.279998779297|1|2023-08-02|15/06/2023|1.41|1.37|481800000|486430000|62.369998931885|1|2023-05-03|15/03/2023|1.09|1.14|392600000|413720000|70.300003051758|1|2023-02-27|15/12/2022|0.57|0.87|383600000|392900000|88.559997558594|1|2022-11-02|15/09/2022|2.09|2.09|482000000|482000000|67.970001220703|1|2022-08-02|15/06/2022|1.73|1.73|419900000|419900000|66.690002441406|1|2022-05-04|15/03/2022|1.62|1.62|382800000|382800000|60.450000762939|1|2022-02-23|15/12/2021|0.78|0.78|336000000|336000000|65.51000213623|1|2021-10-27|15/09/2021|1.62|1.62|376800000|376800000|78.680000305176|1|2021-07-28|15/06/2021|1.55|1.55|358400000|358400000|82.839996337891|1|2021-04-28|15/03/2021|1.27|1.27|320300000|320300000|74.550003051758|1|2021-02-10|15/12/2020|1.33|1.33|325600000|325600000|73.330001831055|1|2020-10-20|15/09/2020|1.79|1.79|331700000|331700000|60.069999694824|1
2025-04-06 11:43:22|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|NARI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US45332Y1091|1300||4.70B|4700000000|79.97|2640273|89.77|-79.99|79.96-79.99|79.97|58736636|0.971|-59.24|574.50M|574500000|-1.35|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|21|-0.0923|0.2003|0.1073|-0.9169|0.2171|77.9443|19.5229|2025-04-30|15/03/2025||-0.0133||168770000|79.970001220703|1|2025-03-05|15/12/2024||-0.0338||160610000|79.970001220703|1|2024-10-28|15/09/2024|-0.31|-0.12|153000000|150690000|43.700000762939|1|2024-07-30|15/06/2024|-0.54|-0.19|145800000|143770000|53.25|1|2024-04-30|15/03/2024|-0.42|-0.16|143200000|137800000|37.950000762939|1|2024-02-28|15/12/2023|-0.08|0.01|132100000|131760000|58.270000457764|1|2023-11-01|15/09/2023|0.05|0.01|126400000|121920000|60.709999084473|1|2023-08-02|15/06/2023|0.04|-0.13|119000000|116750000|56.590000152588|1|2023-05-03|15/03/2023|-0.04|-0.04|116170000|116170000|60|1|2023-02-27|15/12/2022|-0.11|-0.17|107800000|103780000|56.360000610352|1|2022-11-02|15/09/2022|-0.19|-0.25|96200000|90790000|75.26000213623|1|2022-08-03|15/06/2022|-0.19|-0.19|92740000|92740000|80.930000305176|1|2022-05-04|15/03/2022|-0.06|-0.06|86750000|86750000|79.76000213623|1|2022-02-23|15/12/2021|0.02|0.02|83220000|83220000|77.26000213623|1|2021-11-09|15/09/2021|-0.06|-0.0683|72920000|63040000|87.160003662109|1|2021-08-10|15/06/2021|0.07|0.082|63450000|59650000|95.26000213623|1|2021-05-11|15/03/2021|0.13|0.0567|57400000|55140000|89.349998474121|1|2021-03-09|15/12/2020|0.13|0.0125|48610000|42870000|90.300003051758|1|2020-11-12|15/09/2020|0.12|-0.038|38720000|26530000|77.190002441406|1|2020-08-11|15/06/2020|-0.16|-0.18|25390000|12970000|68.75|1
2025-04-06 11:43:32|01211|7926|/equities/terex-corp|R2000GROWTH|TEX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8807791038|11400||2.27B|2270000000|34.18|995606|-47.5|-68.08|32.17-34.43|35.83|66400000|1.54|8.55|5.13B|5130000000|5|0.68|1.99|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.27|13|63|40|48|4|45|-0.0187|0.3662|0.0159|-1.2155|-0.0035|-4.162|0.52|2025-08-05|15/06/2025||1.55||1460000000|34.180000305176|1|2025-04-24|15/03/2025||0.5198||1240000000|34.180000305176|1|2025-02-06|15/12/2024|0.77|0.77|1240000000|1210000000|47.990001678467|1|2024-10-30|15/09/2024|1.46|1.26|1200000000|1190000000|54.259998321533|1|2024-07-30|15/06/2024|2.16|2.06|1380000000|1430000000|66.26000213623|1|2024-04-25|15/03/2024|1.6|1.36|1300000000|1230000000|60.639999389648|1|2024-02-08|15/12/2023|1.41|1.39|1220000000|1230000000|64.029998779297|1|2023-10-26|15/09/2023|1.75|1.72|1300000000|1260000000|46.450000762939|1|2023-08-01|15/06/2023|2.35|1.66|1400000000|1270000000|58.630001068115|1|2023-05-01|15/03/2023|1.6|1.04|1200000000|1130000000|44.590000152588|1|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000|51.459999084473|1|2022-10-27|15/09/2022|1.2|1.2|1120000000|1120000000|35.520000457764|1|2022-08-02|15/06/2022|1.07|1.07|1080000000|1080000000|33.490001678467|1|2022-04-28|15/03/2022|0.74|0.74|1000000000|1000000000|34.220001220703|1|2022-02-10|15/12/2021|0.82|0.82|990100000|990100000|44.150001525879|1|2021-10-28|15/09/2021|0.67|0.694|993800000|1010000000|43.700000762939|1|2021-07-29|15/06/2021|1.02|0.5959|1040000000|1020000000|46.520000457764|1|2021-04-29|15/03/2021|0.56|0.2433|864200000|826680000|48.650001525879|1|2021-02-11|15/12/2020|0.21|0.0227|786700000|757750000|39.180000305176|1|2020-10-27|15/09/2020|0.31|0.0323|765600000|742630000|25.75|1
2025-04-06 11:43:44|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|MMSI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US5898891040|7400||5.46B|5460000000|92.5|630309|27.85|-111.45|91.6-100.47|103.96|59067132|0.87|49.48|1.36B|1360000000|2.07|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|118.36|11|128|111|48|4|45|-0.0017|0.0903|0.0132|0.056|0.0263|26.504|2.9684|2025-07-23|15/06/2025||0.9522||373900000|92.5|1|2025-04-24|15/03/2025||0.7489||352520000|92.5|1|2025-02-25|15/12/2024|0.93|0.82|355200000|346760000|103.51000213623|1|2024-10-30|15/09/2024|0.86|0.8|339800000|334580000|95.900001525879|1|2024-08-01|15/06/2024|0.92|0.87|338000000|334540000|85.290000915527|1|2024-04-30|15/03/2024|0.77|0.72|323500000|315510000|75.089996337891|1|2024-02-28|15/12/2023|0.81|0.76|324500000|320570000|80.480003356934|1|2023-10-26|15/09/2023|0.75|0.65|315200000|306210000|64.040000915527|1|2023-07-25|15/06/2023|0.81|0.75|320100000|310060000|80.190002441406|1|2023-04-26|15/03/2023|0.64|0.55|297600000|280450000|78.110000610352|1|2023-02-22|15/12/2022|0.79|0.67|293400000|290150000|69.51000213623|1|2022-10-26|15/09/2022|0.64|0.64|287180000|287180000|60|1|2022-07-27|15/06/2022|0.73|0.73|295000000|295000000|54.259998321533|1|2022-04-27|15/03/2022|0.53|0.53|275400000|275400000|65.970001220703|1|2022-02-24|15/12/2021|0.71|0.71|278490000|278490000|59.560001373291|1|2021-10-28|15/09/2021|0.52|0.52|267000000|267000000|68.480003356934|1|2021-07-29|15/06/2021|0.62|0.62|280330000|280330000|65.110000610352|1|2021-04-29|15/03/2021|0.52|0.52|248910000|248910000|63.740001678467|1|2021-02-24|15/12/2020|0.54|0.54|258000000|258000000|55.845001220703|1|2020-10-28|15/09/2020|0.42|0.42|243980000|243980000|49.040000915527|1
2025-04-06 11:43:52|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|BOOT|USD|Consumer Cyclicals|Specialty Retailers|United States|US0994061002|7200|Boot Barn Holdings Inc|2.99B|2990000000|97.82|985779|-3|-176.64|89.84-101.14|97.76|30592974|2.1|17.45|1.85B|1850000000|5.68|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|187.38|14|209|133|43|4|40|0.0203|0.0942|0.0537|0.6289|0.0748|24.082|1.289|2025-07-30|15/06/2025||1.49||490270000|97.819999694824|1|2025-05-14|15/03/2025||1.25||458910000|97.819999694824|1|2025-01-30|15/12/2024|2.43|2.05|608170000|592710000|173.44000244141|1|2024-10-28|15/09/2024|0.95|0.96|425800000|424500000|158|1|2024-08-07|15/06/2024|1.2|1.06|423400000|413940000|117.55999755859|1|2024-05-14|15/03/2024|0.96|0.91|388500000|386960000|106.86000061035|1|2024-01-31|15/12/2023|1.81|1.77|520400000|521010000|73.910003662109|1|2023-11-02|15/09/2023|0.91|0.88|374500000|375440000|68.569999694824|1|2023-08-02|15/06/2023|1.13|0.84|383700000|362700000|92.559997558594|1|2023-05-17|15/03/2023|1.51|1.46|425700000|442500000|71.889999389648|1|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000|73.400001525879|1|2022-10-26|15/09/2022|1.06|1.06|351550000|351550000|58.909999847412|1|2022-07-27|15/06/2022|1.26|1.26|365860000|365860000|66.379997253418|1|2022-05-10|15/03/2022|1.47|1.47|383310000|383310000|87.360000610352|1|2022-01-27|15/12/2021|2.23|2.23|485900000|485900000|96.01000213623|1|2021-10-27|15/09/2021|1.22|1.22|312720000|312720000|100.76999664307|1|2021-08-04|15/06/2021|1.26|1.26|306330000|306330000|86.25|1|2021-05-12|15/03/2021|0.75|0.75|258870000|258870000|72.199996948242|1|2021-01-25|15/12/2020|0.99|0.99|302340000|302340000|58.349998474121|1|2020-10-28|15/09/2020|0.2|0.2|184520000|184520000|32.630001068115|1
2025-04-06 11:44:00|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0286|0.1102|0.0682|0.0483|0.0422|15.4856|0|2025-05-12|15/03/2025||2.54||858300000|171.0299987793|1|2025-02-03|15/12/2024|2.61|2.5|833600000|813860000|216.21000671387|1|2024-11-04|15/09/2024|2.39|2.38|804200000|771240000|242.5299987793|1|2024-08-19|15/06/2024|2.41|2.24|753300000|732630000|231.08000183105|1|2024-05-06|15/03/2024|2.39|2.09|731500000|710370000|179.2200012207|1|2024-02-05|15/12/2023|2.08|2.03|712700000|696320000|223.64999389648|1|2023-11-06|15/09/2023|2|1.85|685500000|659170000|162.52000427246|1|2023-08-21|15/06/2023|1.86|1.8|655900000|641430000|117.84999847412|1|2023-05-08|15/03/2023|1.94|1.87|665300000|651350000|93.080001831055|1|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000|133.08000183105|1|2022-11-07|15/09/2022|1.97|1.69|655400000|630000000|112.2799987793|1|2022-08-15|15/06/2022|1.68|1.68|587870000|587870000|100.66000366211|1|2022-05-02|15/03/2022|1.5|1.5|564400000|564400000|98.190002441406|1|2022-01-31|15/12/2021|1.5|1.5|566630000|566630000|109.40000152588|1|2021-11-01|15/09/2021|1.45|1.33|543320000|522660000|96|1|2021-08-16|15/06/2021|1.31|1.22|509570000|487480000|90.680000305176|1|2021-05-03|15/03/2021|1.21|1.14|479320000|468840000|85.620002746582|1|2021-02-01|15/12/2020|1.1|1.04|453830000|433700000|78.940002441406|1|2020-11-02|15/09/2020|1.05|0.976|436640000|421660000|60.020000457764|1|2020-08-17|15/06/2020|0.96|0.87|405110000|387020000|73.059997558594|1
2025-04-06 11:44:12|01215|100223|/equities/intracellular-th|R2000GROWTH|ITCI|USD|Healthcare|Pharmaceuticals|United States|US46116X1019|860|Intracellular Th|14.02B|14020000000|131.87|3538817|92.68|-131.98|131.63-131.98|131.87|106327952|0.72|-177.6|680.85M|680850000|-0.72|||2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|132|5|132|132|43|4|41|0.0252|-0.0804|0.236|0.0427|1.6931|-24.9185|16158.4203|2025-05-13|15/03/2025||-0.0528||205960000|131.86999511719|1|2025-02-21|15/12/2024|-0.16|-0.0731|199220000|194020000|128.53999328613|1|2024-10-30|15/09/2024|-0.25|-0.18|175400000|172350000|76.75|1|2024-08-07|15/06/2024|-0.16|-0.19|161400000|158100000|78.169998168945|1|2024-05-07|15/03/2024|-0.16|-0.32|144840000|141210000|71.01000213623|1|2024-02-22|15/12/2023|-0.3|-0.45|132210000|136270000|73.279998779297|1|2023-11-02|15/09/2023|-0.25|-0.56|126170000|119720000|50.869998931885|1|2023-08-03|15/06/2023|-0.45|-0.59|110800000|106540000|60.869998931885|1|2023-05-04|15/03/2023|-0.46|-0.61|95300000|91400000|63.25|1|2023-03-01|15/12/2022|-0.45|-0.59|87870000|86890000|49.029998779297|1|2022-11-03|15/09/2022|-0.57|-0.80|71900000|66000000|45.830001831055|1|2022-08-09|15/06/2022|-0.92|-0.92|55580000|55580000|58.849998474121|1|2022-05-10|15/03/2022|-0.78|-0.78|35000000|35000000|43|1|2022-03-01|15/12/2021|-1.05|-1.05|25670000|25670000|55.479999542236|1|2021-11-09|15/09/2021|-0.95|-0.95|22210000|22210000|44.220001220703|1|2021-08-09|15/06/2021|-0.85|-0.85|20050000|20050000|33.490001678467|1|2021-05-10|15/03/2021|-0.65|-0.65|15880000|15880000|35.029998779297|1|2021-02-25|15/12/2020|-0.76|-0.76|12450000|12450000|37.840000152588|1|2020-11-09|15/09/2020|-0.79|-0.79|7370000|7370000|24.459999084473|1|2020-08-10|15/06/2020|-0.96|-0.96|1910000|1910000|20.909999847412|1
2025-04-06 11:44:26|01216|101868|/equities/instld-buld|R2000GROWTH|IBP|USD|Industrials|Construction \u0026 Engineering|United States|US45780R1014|10800||4.78B|4780000000|173.25|390222|-32.92|-281.04|157.93-180.13|163.79|27594669|2.05|17.83|2.94B|2940000000|9.15|3.12|1.8|2025-05-01 00:00:00|2025-05-01|sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|200.17|12|260|157|44|4|41|0.0046|0.0077|0.0098|0.2253|0.0434|23.3946|1.3207|2025-07-31|15/06/2025||2.67||729530000|173.25|1|2025-05-01|15/03/2025||2.23||681400000|173.25|1|2025-02-27|15/12/2024|2.88|2.86|750200000|762890000|172|1|2024-11-07|15/09/2024|2.85|2.99|760600000|758390000|227.69000244141|1|2024-08-01|15/06/2024|2.84|2.89|737600000|744650000|270.35000610352|1|2024-05-09|15/03/2024|2.47|2.3|692900000|683650000|232|1|2024-02-22|15/12/2023|2.72|2.44|720700000|682080000|202.55000305176|1|2023-11-08|15/09/2023|2.79|2.39|706500000|707840000|123.33999633789|1|2023-08-02|15/06/2023|2.62|2.26|692100000|657670000|148.72999572754|1|2023-05-04|15/03/2023|2.15|2.04|659300000|674640000|122.66000366211|1|2023-02-22|15/12/2022|2.43|2.17|686500000|677940000|104.19000244141|1|2022-11-03|15/09/2022|2.51|2.51|672920000|672920000|79.080001831055|1|2022-08-04|15/06/2022|2.48|2.48|676750000|676750000|97.839996337891|1|2022-05-05|15/03/2022|1.54|1.54|587490000|587490000|84.860000610352|1|2022-02-24|15/12/2021|1.42|1.42|533720000|533720000|95.790000915527|1|2021-11-04|15/09/2021|1.49|1.49|509760000|509760000|132.21000671387|1|2021-08-05|15/06/2021|1.59|1.59|488100000|488100000|119|1|2021-05-07|15/03/2021|0.9|0.9|437070000|437070000|137.91999816895|1|2021-02-24|15/12/2020|1.23|1.23|441470000|441470000|122.91999816895|1|2020-11-05|15/09/2020|1.21|1.21|420490000|420490000|102.9700012207|1
2025-04-06 11:44:38|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|PSB|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US69360J1079|156||6.55B|6550000000|187.44|481267|0|-187.49|187.35-187.49|187.38|34936854|0.471||420.40M|420400000|16.99|4.2|2.24|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|34|0.0034|0.9382|0.0108|0.28|0.008|36.406|10.6124|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1|2022-05-02|15/03/2022|2.6|0.8914|112840000|110050000|187.19999694824|1|2022-02-22|15/12/2021|9.66|0.93|110840000|109810000|158.66000366211|1|2021-10-28|15/09/2021|1.89|0.8542|110450000|109330000|176.28999328613|1|2021-08-03|15/06/2021|1.65|0.8398|109360000|108000000|152.46000671387|1|2021-04-27|15/03/2021|1.01|0.7997|108050000|105310000|163.55999755859|1|2021-02-22|15/12/2020|0.98|0.7356|105090000|102770000|143.41999816895|1|2020-10-28|15/09/2020|1.11|0.7995|103760000|102040000|113.30000305176|1|2020-08-04|15/06/2020|0.93|0.57|100560000|102360000|139.25|1|2020-04-29|15/03/2020|1.51|0.93|106220000|103940000|130.61999511719|1|2020-02-18|15/12/2019|1|0.69|106180000|107290000|170.66999816895|1|2019-10-22|15/09/2019|0.96|0.91|108060000|106140000|185.38000488281|1|2019-07-23|15/06/2019|1.04|0.76|107780000|105880000|173.33000183105|1|2019-04-30|15/03/2019|0.96|0.67|107830000|103280000|151.53999328613|1|2019-02-21|15/12/2018|1.15|0.74|104130000|104690000|146.72999572754|1|2018-10-23|15/09/2018|0.92|0.36|103810000|101920000|122.70999908447|1|2018-07-24|15/06/2018|2.56|0.56|101820000|103090000|126.34999847412|1|2018-04-24|15/03/2018|1.69|0.67|103760000|101770000|115.25|1|2018-02-20|15/12/2017|0.77|0.61|101840000|102000000|114.34999847412|1
2025-04-06 11:44:48|01218|21153|/equities/cabot-corp|R2000GROWTH|CBT|USD|Basic Materials|Chemicals|United States|US1270551013|4151||4.24B|4240000000|78.27|431131|-15.92|-117.46|75.51-78.59|79.84|54221492|1.18|11.44|3.99B|3990000000|7.6|1.72|2.2|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|100|5|127|85|47|4|45|0.0108|0.1108|-0.0159|-0.2265|0.006|10.2189|0.9433|2025-05-05|15/03/2025||1.85||1010000000|78.269996643066|1|2025-02-03|15/12/2024|1.76|1.74|955000000|995430000|86.470001220703|1|2024-11-04|15/09/2024|1.8|1.81|1000000000|1010000000|109.01999664307|1|2024-08-05|15/06/2024|1.92|1.72|1020000000|1000000000|89.910003662109|1|2024-05-06|15/03/2024|1.78|1.66|1020000000|1040000000|94.110000610352|1|2024-02-05|15/12/2023|1.56|1.5|958000000|948730000|72.550003051758|1|2023-11-06|15/09/2023|1.65|1.48|965000000|991480000|67.900001525879|1|2023-08-07|15/06/2023|1.42|1.58|968000000|1110000000|69.279998779297|1|2023-05-08|15/03/2023|1.33|1.31|1030000000|1110000000|71.319999694824|1|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000|73.26000213623|1|2022-11-07|15/09/2022|1.55|1.46|1110000000|1070000000|75.400001525879|1|2022-08-08|15/06/2022|1.73|1.73|1150000000|1150000000|71.949996948242|1|2022-05-02|15/03/2022|1.69|1.69|1090000000|1090000000|65.849998474121|1|2022-01-31|15/12/2021|1.29|1.29|968000000|968000000|55.619998931885|1|2021-11-08|15/09/2021|1.11|1.03|904000000|914880000|58.279998779297|1|2021-08-09|15/06/2021|1.35|1.18|917000000|804700000|53.990001678467|1|2021-05-03|15/03/2021|1.38|0.9682|842000000|787670000|54.880001068115|1|2021-02-01|15/12/2020|1.18|0.8838|746000000|697830000|43.909999847412|1|2020-11-23|15/09/2020|0.68|0.5677|659000000|674930000|41.830001831055|1|2020-08-06|15/06/2020|-0.07|-0.02|518000000|525220000|38.529998779297|1
2025-04-06 11:44:58|01219|15302|/equities/aaon|R2000GROWTH|AAON|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0003602069|4812|AAON Inc|6.03B|6030000000|74.2|929215|-17.48|-144.07|71.13-76.17|77.48|81317584|0.86|35.85|1.2B|1200000000|2.07|0.4|0.54|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|109.8|7|125|96|47|4|44|0.0105|0.015|0.0212|0.0666|0.0583|35.1125|5.0426|2025-07-31|15/06/2025||0.5943||364300000|74.199996948242|1|2025-05-01|15/03/2025||0.2367||290620000|74.199996948242|1|2025-02-27|15/12/2024|0.3|0.53|297720000|331020000|102.01999664307|1|2024-11-07|15/09/2024|0.63|0.57|327250000|315800000|120.25|1|2024-08-01|15/06/2024|0.62|0.52|313560000|283920000|88.529998779297|1|2024-05-02|15/03/2024|0.46|0.47|262100000|286470000|94.470001220703|1|2024-02-28|15/12/2023|0.56|0.53|306640000|294360000|85.819999694824|1|2023-11-06|15/09/2023|0.64|0.55|312000000|294630000|57.869998931885|1|2023-08-03|15/06/2023|0.82|0.65|284000000|276080000|71.026702880859|1|2023-05-04|15/03/2023|0.67|0.54|266000000|226900000|65.033363342285|1|2023-02-27|15/12/2022|0.71|0.56|254600000|240280000|54.313358306885|1|2022-11-07|15/09/2022|0.34|0.34|242610000|242610000|43.873355865479|1|2022-08-08|15/06/2022|0.2|0.2|208810000|208810000|41.093353271484|1|2022-05-05|15/03/2022|0.22|0.22|182770000|182770000|33.373348236084|1|2022-02-28|15/12/2021|0.12|0.12|136280000|136280000|39.009998321533|1|2021-11-04|15/09/2021|0.2497|0.25|138570000|138570000|48.430000305176|1|2021-08-05|15/06/2021|0.2533|0.25|143880000|143880000|41.389999389648|1|2021-05-06|15/03/2021|0.2|0.2|115790000|115790000|42.479999542236|1|2021-02-25|15/12/2020|0.18|0.18|116700000|116700000|51.919998168945|1|2020-11-05|15/09/2020|0.2533|0.25|134770000|134770000|39.770000457764|1
2025-04-06 11:45:09|01220|20913|/equities/badger-meter-inc|R2000GROWTH|BMI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0565251081|2210|Badger Meter Inc|5.08B|5080000000|172.77|238292|8.57|-239.11|169.42-177.68|184.92|29410893|0.78|40.68|826.56M|826560000|4.26|1.36|0.79|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|225.59|9|255|198.12|48|4|45|0.0189|0.2436|0.0047|0.0858|0.0208|38.2213|4.2158|2025-07-17|15/06/2025||1.17||237390000|172.77000427246|1|2025-04-17|15/03/2025||1.07||220920000|172.77000427246|1|2025-01-31|15/12/2024|1.04|1.07|205200000|201550000|208.58000183105|1|2024-10-17|15/09/2024|1.08|1.11|208400000|212080000|219.77000427246|1|2024-07-19|15/06/2024|1.12|1.03|216700000|203390000|193.99000549316|1|2024-04-18|15/03/2024|0.99|0.82|196280000|182250000|153|1|2024-01-26|15/12/2023|0.84|0.82|182400000|182180000|152.32000732422|1|2023-10-19|15/09/2023|0.88|0.81|186200000|179140000|134.78999328613|1|2023-07-20|15/06/2023|0.76|0.65|175900000|156880000|145.64999389648|1|2023-04-20|15/03/2023|0.66|0.55|159100000|142670000|120.5|1|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000|116.15000152588|1|2022-10-19|15/09/2022|0.61|0.61|148010000|148010000|96.970001220703|1|2022-07-20|15/06/2022|0.57|0.57|137830000|137830000|82.690002441406|1|2022-04-19|15/03/2022|0.49|0.49|132400000|132400000|94.190002441406|1|2022-01-28|15/12/2021|0.59|0.59|135750000|135750000|86.269996643066|1|2021-10-15|15/09/2021|0.54|0.498|128740000|126490000|102.88999938965|1|2021-07-20|15/06/2021|0.48|0.458|122870000|118400000|94.220001220703|1|2021-04-20|15/03/2021|0.47|0.424|117840000|120400000|96.610000610352|1|2021-01-29|15/12/2020|0.45|0.43|112330000|109150000|96.650001525879|1|2020-10-16|15/09/2020|0.51|0.38|113590000|101490000|71.830001831055|1
2025-04-06 11:45:16|01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|23|-0.1734|0.1808|0.0107|-0.1554|0.0328|-24.5135|0|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1|2023-05-04|15/03/2023|-0.16|-0.135|118820000|118950000|9.3800001144409|1|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000|8.2399997711182|1|2022-11-03|15/09/2022|-0.14|-0.14|121380000|120860000|7.460000038147|1|2022-08-04|15/06/2022|-0.19|-0.138|120160000|121390000|8.7299995422363|1|2022-05-04|15/03/2022|-0.25|-0.1975|116990000|116080000|14.64999961853|1|2022-02-10|15/12/2021|-0.28|-0.125|117340000|121110000|16.639999389648|1|2021-11-09|15/09/2021|-0.15|-0.1633|114750000|114800000|22.340000152588|1|2021-08-04|15/06/2021|-0.2|-0.1706|109390000|107460000|20.889999389648|1|2021-05-06|15/03/2021|-0.2|-0.1747|102300000|100890000|16.959999084473|1|2021-02-11|15/12/2020|-0.13|-0.1548|100980000|100490000|27.670000076294|1|2020-11-05|15/09/2020|-0.19|-0.1539|95430000|95190000|22.120000839233|1|2020-08-06|15/06/2020|-0.17|-0.16|90940000|89100000|25.309999465942|1|2020-05-07|15/03/2020|-0.18|-0.17|88270000|85420000|15.869999885559|1|2020-02-13|15/12/2019|-0.16|-0.17|84320000|83840000|18.489999771118|1|2019-11-07|15/09/2019|-0.12|-0.18|79320000|77950000|17.415000915527|1|2019-08-01|15/06/2019|-0.14|-0.17|75140000|72720000|16.969999313354|1|2019-05-08|15/03/2019|-0.14|-0.15|68640000|68190000|17.809999465942|1|2019-02-13|15/12/2018|-0.2|-0.17|67930000|65830000|14.10000038147|1
2025-04-06 11:45:24|01222|8243|/equities/intl-game-tech|R2000GROWTH|IGT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|GB00BVG7F061|5946|International Game Technology PLC|2.94B|2940000000|14.53|1437516|-31.62|-24.13|13.88-14.87|15.32|202032942|1.87|45.03|2.51B|2510000000|0.32|0.8|5.51|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.83|7|30|19|49|4|46|-0.0036|1.6304|0.015|-0.3187|0.0251|14.7367|0.9424|2025-08-05|15/06/2025||0.2211||623810000|14.529999732971|1|2025-05-13|15/03/2025||0.2726||636610000|14.529999732971|1|2025-02-25|15/12/2024|0.22|0.19|651000000|660070000|17.770000457764|1|2024-11-12|15/09/2024|-0.02|0.41|587000000|594330000|21.39999961853|1|2024-07-30|15/06/2024|0.36|0.38|1050000000|1060000000|23.450000762939|1|2024-05-14|15/03/2024|0.46|0.3|1070000000|1030000000|20.020000457764|1|2024-03-12|15/12/2023|0.56|0.52|1130000000|1100000000|25.14999961853|1|2023-10-31|15/09/2023|0.52|0.41|1070000000|1030000000|26.420000076294|1|2023-08-01|15/06/2023|0.45|0.4|1060000000|1030000000|33.830001831055|1|2023-05-09|15/03/2023|0.49|0.45|1060000000|1030000000|27.39999961853|1|2023-02-28|15/12/2022|0.4|0.36|1100000000|1030000000|25.809999465942|1|2022-11-08|15/09/2022|0.43|0.31|1060000000|1010000000|19.950000762939|1|2022-08-02|15/06/2022|0.57|0.57|1020000000|1020000000|18.709999084473|1|2022-05-10|15/03/2022|0.39|0.39|1050000000|1050000000|18.229999542236|1|2022-03-01|15/12/2021|0.2929|0.29|1050000000|1050000000|30.620000839233|1|2021-11-09|15/09/2021|0.4695|0.3421|984000000|981110000|30.329999923706|1|2021-08-03|15/06/2021|-0.48|0.2302|1040000000|926630000|18.979999542236|1|2021-05-11|15/03/2021|-0.2622|-0.003|1020000000|904040000|17.450000762939|1|2021-03-02|15/12/2020|-0.2372|0.0409|885130000|956710000|18.75|1|2020-11-11|15/09/2020|0.26|-0.2426|981510000|801170000|10.180000305176|1
2025-04-06 11:45:33|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|HLIO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US42328H1095|2500||880.01M|880010000|26.43|193527|-40.55|-57.29|24.9-26.84|27.71|33296057|0.9|31.66|805.9M|805900000|1.17|0.36|1.36|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59|5|65|55|45|4|43|0.0071|-0.0089|0.0048|0.0627|0.0399|25.9595|3.65|2025-05-12|15/03/2025||0.3625||187730000|26.430000305176|1|2025-02-24|15/12/2024|0.33|0.41|179500000|176210000|38.759998321533|1|2024-11-05|15/09/2024|0.59|0.54|194500000|196410000|48.970001220703|1|2024-08-05|15/06/2024|0.64|0.61|219900000|215800000|41.909999847412|1|2024-05-08|15/03/2024|0.53|0.45|212000000|206730000|48.400001525879|1|2024-02-26|15/12/2023|0.38|0.27|193400000|183870000|43.830001831055|1|2023-11-02|15/09/2023|0.44|0.7|201400000|219310000|50.990001678467|1|2023-08-07|15/06/2023|0.81|0.84|227600000|222140000|62.490001678467|1|2023-05-08|15/03/2023|0.72|0.77|213200000|205600000|61.930000305176|1|2023-02-27|15/12/2022|0.78|0.74|196000000|207560000|66|1|2022-11-07|15/09/2022|0.9|0.9|207210000|207210000|56.900001525879|1|2022-08-08|15/06/2022|1.18|1.18|241670000|241670000|69.599998474121|1|2022-05-09|15/03/2022|1.18|1.18|240500000|240500000|68.680000305176|1|2022-02-28|15/12/2021|1.01|1.01|217700000|217700000|76.5|1|2021-11-08|15/09/2021|1.07|1.07|223240000|223240000|93.300003051758|1|2021-08-09|15/06/2021|1.2|1.2|223410000|223410000|81.870002746582|1|2021-05-10|15/03/2021|0.99|0.99|204840000|204840000|75.949996948242|1|2021-03-01|15/12/2020|0.6|0.6|151620000|151620000|65.400001525879|1|2020-11-02|15/09/2020|0.53|0.53|122650000|122650000|41.840000152588|1|2020-08-03|15/06/2020|0.55|0.55|119290000|119290000|37.830001831055|1
2025-04-06 11:45:43|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|APAM|USD|Financials|Investment Banking \u0026 Investment Services|United States|US04316A1088|584|Artisan Partners Asset Management Inc|2.48B|2480000000|35.36|543761|-21.37|-49.54|34.71-36.32|37|70005927|1.8|9.66|1.11B|1110000000|3.66|3.48|9.84|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.44|4|52|35.75|48|4|45|-0.0051|0.005|0.0677|0.0134|0.0264|12.0347|2.7482|2025-08-05|15/06/2025||0.86||288750000|35.360000610352|1|2025-04-29|15/03/2025||0.7675||281200000|35.360000610352|1|2025-02-04|15/12/2024|1.05|0.97|297000000|290500000|43.729999542236|1|2024-10-29|15/09/2024|0.92|0.89|279600000|272700000|44.479999542236|1|2024-07-23|15/06/2024|0.82|0.85|270800000|278400000|42.849998474121|1|2024-04-23|15/03/2024|0.76|0.77|264400000|267500000|42.549999237061|1|2024-01-30|15/12/2023|0.78|0.74|249000000|249600000|42.309162139893|1|2023-10-31|15/09/2023|0.75|0.75|248700000|248300000|32.351734161377|1|2023-08-01|15/06/2023|0.71|0.73|242900000|245450000|41.148784637451|1|2023-05-02|15/03/2023|0.64|0.62|234500000|231880000|34.275779724121|1|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000|35.29789352417|1|2022-11-01|15/09/2022|0.7|0.7|234300000|232200000|28.000638961792|1|2022-08-02|15/06/2022|0.79|0.79|251400000|251400000|39.79606628418|1|2022-04-26|15/03/2022|0.98|0.98|281600000|281600000|36.68270111084|1|2022-02-01|15/12/2021|1.29|1.29|315000000|315000000|43.209999084473|1|2021-10-26|15/09/2021|1.33|1.33|316600000|316600000|50.860000610352|1|2021-08-03|15/06/2021|1.28|1.28|304900000|304900000|48.610000610352|1|2021-04-27|15/03/2021|1.13|1.13|290700000|290700000|56.5|1|2021-02-02|15/12/2020|1.06|1.06|261100000|261100000|49.650001525879|1|2020-10-27|15/09/2020|0.9|0.9|232700000|232700000|42.419998168945|1
2025-04-06 11:45:52|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|WTS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9427491025|4800||6.25B|6250000000|187.48|190600|-9.05|-232.6|184.05-191.47|195.44|33315091|0.93|25.15|2.25B|2250000000|8.69|1.72|0.92|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|217|9|238|180|48|4|45|0.0125|0.0263|0.0087|0.0416|0.0098|23.8076|2.0629|2025-07-30|15/06/2025||2.53||595250000|187.47999572754|1|2025-05-06|15/03/2025||2.12||547040000|187.47999572754|1|2025-02-10|15/12/2024|2.05|1.92|540000000|537580000|205.05000305176|1|2024-10-30|15/09/2024|2.03|1.99|544000000|541830000|197.75999450684|1|2024-08-07|15/06/2024|2.46|2.33|597000000|589550000|196.39999389648|1|2024-05-08|15/03/2024|2.33|2.1|570900000|547200000|209.00999450684|1|2024-02-12|15/12/2023|1.97|1.78|548000000|532360000|215.74000549316|1|2023-11-01|15/09/2023|2.04|1.83|504000000|497470000|173.00999450684|1|2023-08-02|15/06/2023|2.34|2.04|533000000|526340000|186.4700012207|1|2023-05-03|15/03/2023|1.92|1.64|472000000|473350000|162.5|1|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000|171.77000427246|1|2022-11-02|15/09/2022|1.79|1.57|488000000|479960000|146.47999572754|1|2022-08-03|15/06/2022|2.11|2.11|526600000|526600000|137.05000305176|1|2022-05-03|15/03/2022|1.63|1.63|463200000|463200000|128.7799987793|1|2022-02-09|15/12/2021|1.42|1.42|473900000|473900000|153.58000183105|1|2021-11-03|15/09/2021|1.39|1.39|455000000|455000000|195.60000610352|1|2021-08-04|15/06/2021|1.48|1.48|467000000|467000000|155.49000549316|1|2021-05-04|15/03/2021|1.24|1.24|413300000|413300000|123.43000030518|1|2021-02-10|15/12/2020|1.15|1.15|403400000|403400000|128.38999938965|1|2020-11-04|15/09/2020|1.05|1.05|383900000|383900000|115.91000366211|1
2025-04-06 11:45:59|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|MGY|USD|Energy|Oil \u0026 Gas|United States|US5596631094|252||3.98B|3980000000|21.1|2781234|-21.79|-29.02|20.76-22.43|23.51|188635832|1.99|12.01|1.32B|1320000000|1.94|0.6|2.84|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.6|17|34|22|33|4|30|0.0084|0.0068|0.0032|0.9284|0.1358|27.5533|2.7462|2025-08-05|15/06/2025||0.5009||330570000|21.10000038147|1|2025-04-30|15/03/2025||0.5285||336580000|21.10000038147|1|2025-02-18|15/12/2024|0.44|0.48|326610000|331340000|23.5|1|2024-10-30|15/09/2024|0.52|0.48|333130000|327030000|25.299999237061|1|2024-07-31|15/06/2024|0.51|0.53|336730000|336910000|26.60000038147|1|2024-05-07|15/03/2024|0.46|0.47|319420000|309340000|25.670000076294|1|2024-02-14|15/12/2023|0.53|0.53|322600000|326020000|20.340000152588|1|2023-11-01|15/09/2023|0.54|0.54|315680000|319070000|22.450000762939|1|2023-08-01|15/06/2023|0.48|0.43|280290000|291390000|22.14999961853|1|2023-05-04|15/03/2023|0.5|0.54|308380000|324980000|19.860000610352|1|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000|23.069999694824|1|2022-11-01|15/09/2022|1.29|1.17|482960000|450100000|25.680000305176|1|2022-08-02|15/06/2022|1.32|1.32|484650000|484650000|23.700000762939|1|2022-05-09|15/03/2022|0.9|0.9|377840000|377840000|25.670000076294|1|2022-02-16|15/12/2021|0.82|0.82|332150000|332150000|20.110000610352|1|2021-11-01|15/09/2021|0.67|0.67|283580000|283580000|20.879999160767|1|2021-08-02|15/06/2021|0.56|0.56|250730000|250730000|14|1|2021-05-04|15/03/2021|0.38|0.38|207660000|207660000|11.420000076294|1|2021-02-22|15/12/2020|0.15|0.15|149240000|149240000|10.109999656677|1|2020-11-05|15/09/2020|0.06|0.06|121070000|121070000|4.1399998664856|1
2025-04-06 11:46:09|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|ITRI|USD|Technology|Electronic Equipment \u0026 Parts|United States|US4657411066|5040|Itron Inc|4.32B|4320000000|94.79|611366|3.6|-124.9|92.88-97.42|100.84|45570047|1.46|17.95|2.44B|2440000000|5.27|||2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|129.38|14|145|110|48|4|45|0.0175|0.3932|0.0139|0.5682|0.0049|46.3689|1.3602|2025-07-31|15/06/2025||1.28||607470000|94.790000915527|1|2025-05-05|15/03/2025||1.32||614490000|94.790000915527|1|2025-02-25|15/12/2024|1.35|1.05|612990000|604280000|92.599998474121|1|2024-10-31|15/09/2024|1.84|1.12|615460000|596410000|103.86000061035|1|2024-08-01|15/06/2024|1.21|0.94|609000000|599280000|103.44000244141|1|2024-05-02|15/03/2024|1.24|0.84|603400000|579490000|91.540000915527|1|2024-02-26|15/12/2023|1.23|1.23|577170000|577170000|74.930000305176|1|2023-11-02|15/09/2023|0.98|0.5|561000000|540240000|56.849998474121|1|2023-08-03|15/06/2023|0.65|0.31|541000000|515880000|76.75|1|2023-05-04|15/03/2023|0.49|0.11|495000000|464260000|54.020000457764|1|2023-02-27|15/12/2022|0.71|0.08|467000000|433640000|54.630001068115|1|2022-11-03|15/09/2022|0.09|0.2451|420900000|462170000|46.5|1|2022-08-04|15/06/2022|0.07|0.07|431880000|431880000|58.619998931885|1|2022-05-02|15/03/2022|0.11|0.11|475330000|475330000|47.779998779297|1|2022-02-28|15/12/2021|0.75|0.75|485640000|485640000|54.700000762939|1|2021-11-04|15/09/2021|0.21|0.18|486950000|527450000|79.139999389648|1|2021-08-05|15/06/2021|0.28|0.4776|489410000|535910000|97.660003662109|1|2021-05-03|15/03/2021|0.52|0.4173|519570000|535810000|89.940002441406|1|2021-02-24|15/12/2020|0.65|0.3364|525160000|569760000|97.25|1|2020-11-02|15/09/2020|0.61|0.2486|540180000|539400000|67.949996948242|1
2025-04-06 11:46:19|01228|945652|/equities/masonite-international-corp|R2000GROWTH|DOOR|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|CA5753851099|10000||2.92B|2920000000|132.84|609121|1.6|-132.89|132.75-132.89|132.77|21983958|1.68|21.03|2.77B|2770000000|6.41|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|37|0.0064|-0.0716|0.0068|-0.0634|0.0124|18.7538|0.7581|2024-08-05|15/06/2024||2.14||744520000|132.83999633789|1|2024-05-06|15/03/2024|1.29|1.96|668000000|715600000|132.69999694824|1|2024-02-19|15/12/2023|1.29|1.31|661000000|662200000|129.7200012207|1|2023-11-07|15/09/2023|2.04|2.06|702200000|711210000|86.360000610352|1|2023-08-08|15/06/2023|2.3|2.01|742000000|729180000|104.54000091553|1|2023-05-08|15/03/2023|1.88|1.59|726000000|688150000|89.720001220703|1|2023-02-22|15/12/2022|1.72|1.83|676000000|641010000|83.389999389648|1|2022-11-07|15/09/2022|2.53|2.49|728000000|694900000|71.379997253418|1|2022-08-08|15/06/2022|2.58|2.49|761870000|734010000|89.540000915527|1|2022-05-03|15/03/2022|2.89|1.97|726000000|690030000|78.900001525879|1|2022-02-21|15/12/2021|2.01|1.94|636000000|660160000|98.059997558594|1|2021-11-08|15/09/2021|1.99|1.87|652210000|675040000|126.54000091553|1|2021-08-09|15/06/2021|2.23|2.12|662410000|634280000|114.87000274658|1|2021-05-04|15/03/2021|1.93|1.77|646340000|602030000|128.83999633789|1|2021-02-24|15/12/2020|1.26|1.17|618540000|572630000|110.05999755859|1|2020-11-02|15/09/2020|2.16|1.78|587650000|583560000|88|1|2020-08-03|15/06/2020|1.5|1.18|499660000|489240000|84.349998474121|1|2020-05-05|15/03/2020|1.24|0.6|551230000|520320000|58.650001525879|1|2020-02-18|15/12/2019|0.69|0.58|531240000|533230000|80.559997558594|1|2019-11-04|15/09/2019|1.08|0.98|552200000|557780000|63.060001373291|1
2025-04-06 11:46:26|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|ZNTL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US98943L1070|166||84.02M|84020000|1.17|1737372|-92.24|-15.79|1.13-1.28|1.29|71811508|1.75|-0.77|67.43M|67430000|-2.33|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.27|11|10|2.2|23|4|20|-0.0193|0.1947|-0.9375|0.0623|-1|-17.154|0|2025-08-07|15/06/2025||-0.6741||0.00|1.1699999570847|1|2025-05-07|15/03/2025||-0.678||0.00|1.1699999570847|1|2025-03-26|15/12/2024|-0.67|-0.8292|26900000|0.00|1.8700000047684|1|2024-11-06|15/09/2024|-0.56|-0.605|0.00|0.00|3.7799999713898|1|2024-08-09|15/06/2024|-1.24|-0.8408|0.00|0.00|3.3099999427795|1|2024-05-07|15/03/2024|0.14|0.14|40560000|40560000|11.720000267029|1|2024-02-27|15/12/2023|-0.86|-0.86|0.00|0.00|14.079999923706|1|2023-11-06|15/09/2023|-0.79|-0.92|0.00||17.879999160767|1|2023-08-09|15/06/2023|-1.85|-1.03|0.00||25.39999961853|1|2023-05-10|15/03/2023|-1.07|-1.07|0.00|0.00|22.809999465942|1|2023-03-01|15/12/2022|-0.87|-1.06|0.00||18.930000305176|1|2022-11-09|15/09/2022|-0.96|-1.22|0.00||23.569999694824|1|2022-08-09|15/06/2022|-1.34|-1.34|0.00|0.00|30.770000457764|1|2022-05-05|15/03/2022|-1.31|-1.31|0.00|0.00|26.670000076294|1|2022-02-24|15/12/2021|-1.11|-1.11|0.00|0.00|47.689998626709|1|2021-11-10|15/09/2021|-0.09|-1.26|0.00|0.00|78.099998474121|1|2021-08-12|15/06/2021|-1.34|-1.13|0.00|0.00|50.139999389648|1|2021-05-17|15/03/2021|-1.24|-0.93|0.00|0.00|58.819999694824|1|2021-03-25|15/12/2020|-1.01|-1.03|0.00|0.00|40.590000152588|1|2020-11-09|15/09/2020|-0.91|-0.735|0.00|0.00|41.380001068115|1
2025-04-06 11:46:41|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|CALX|USD|Technology|Communications \u0026 Networking|United States|US13100M5094|1820||2.1B|2100000000|31.48|694673|1.16|-42.5|30.11-31.92|32.39|66689039|1.7|-84.56|831.52M|831520000|-0.45|||2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.33|6|55|45|48|4|45|0.002|1.0337|0.0133|-1.4581|0.0214|14.4436|2.1513|2025-07-28|15/06/2025||0.155||211150000|31.479999542236|1|2025-04-21|15/03/2025||0.1283||207300000|31.479999542236|1|2025-01-29|15/12/2024|0.08|0.09|206100000|203910000|37.259998321533|1|2024-10-28|15/09/2024|0.13|0.09|200900000|201060000|38.020000457764|1|2024-07-22|15/06/2024|0.09|0.06|198140000|200770000|36.369998931885|1|2024-04-22|15/03/2024|0.21|0.2|226300000|228140000|29.280000686646|1|2024-01-29|15/12/2023|0.43|0.36|264700000|264390000|42.950000762939|1|2023-10-23|15/09/2023|0.45|0.36|263800000|263230000|43.259998321533|1|2023-07-19|15/06/2023|0.36|0.31|261000000|257160000|49.279998779297|1|2023-04-19|15/03/2023|0.31|0.28|250000000|245620000|48.700000762939|1|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000|58.259998321533|1|2022-10-24|15/09/2022|0.34|0.34|236330000|236330000|61.080001831055|1|2022-07-25|15/06/2022|0.22|0.22|202040000|202040000|45.279998779297|1|2022-04-25|15/03/2022|0.22|0.22|184900000|184900000|37.509998321533|1|2022-01-26|15/12/2021|0.26|0.26|176420000|176420000|42.630001068115|1|2021-10-25|15/09/2021|0.35|0.2843|172200000|167590000|53.830001831055|1|2021-07-26|15/06/2021|0.38|0.2714|168670000|161300000|48.700000762939|1|2021-04-27|15/03/2021|0.39|0.192|162070000|150400000|46.020000457764|1|2021-01-27|15/12/2020|0.45|0.332|170030000|159570000|35.990001678467|1|2020-10-21|15/09/2020|0.32|0.184|150510000|129410000|21.120000839233|1
2025-04-06 11:46:52|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|LANC|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US5138471033|3400||4.96B|4960000000|179.8|157834|-11.94|-205.41|171.01-182.27|175.07|27572000|0.36|32.96|1.9B|1900000000|5.7|3.8|2.11|2025-05-01 00:00:00|2025-05-01|neutral|strong_sell|strong_buy|sell|sell|strong_sell|neutral|strong_sell|neutral|205.2|7|236|185|47|4|45|-0.0024|0.0099|0.0498|0.0606|0.0422|29.9324|2.772|2025-05-01|15/03/2025||1.58||483950000|179.80000305176|1|2025-02-04|15/12/2024|1.78|1.94|509300000|495900000|166.5|1|2024-10-31|15/09/2024|1.62|1.67|466600000|470500000|185|1|2024-08-22|15/06/2024|1.34|1.38|452830000|462130000|197.60000610352|1|2024-05-02|15/03/2024|1.03|1.4|471400000|468030000|191.42999267578|1|2024-02-01|15/12/2023|1.87|1.64|485920000|493340000|183.7799987793|1|2023-11-02|15/09/2023|1.59|1.59|461600000|457230000|171.13999938965|1|2023-08-23|15/06/2023|1.19|1.29|454700000|481130000|182.74000549316|1|2023-05-04|15/03/2023|0.89|0.93|464900000|443080000|212.80000305176|1|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000|193.35000610352|1|2022-11-03|15/09/2022|1.36|1.63|425500000|406800000|176.44000244141|1|2022-08-25|15/06/2022|1.66|1.66|452410000|452410000|146.55999755859|1|2022-05-05|15/03/2022|0.71|0.71|403490000|403490000|149.49000549316|1|2022-02-03|15/12/2021|1.48|1.48|428430000|428430000|159.39999389648|1|2021-11-03|15/09/2021|1.24|1.63|392060000|406800000|169.2200012207|1|2021-08-26|15/06/2021|1.43|1.31|385570000|368290000|182.63999938965|1|2021-05-04|15/03/2021|1.35|1.2|357250000|340030000|188.17999267578|1|2021-02-04|15/12/2020|1.85|1.48|375020000|362970000|179.0299987793|1|2020-11-04|15/09/2020|1.61|1.6|349240000|342070000|176.80999755859|1|2020-08-27|15/06/2020|1.25|0.88|320850000|298630000|169.11000061035|1
2025-04-06 11:47:00|01232|41272|/equities/shutterstock|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|-0.0031|0.0337|0.0042|0.0821|0.028|26.3154|0|2025-04-29|15/03/2025||0.6067||254770000|15.760000228882|1|2025-02-25|15/12/2024|0.67|0.94|250300000|254160000|24.479999542236|1|2024-10-29|15/09/2024|1.31|0.95|250600000|240900000|29.530000686646|1|2024-08-06|15/06/2024|1|0.84|220100000|213440000|37.970001220703|1|2024-05-02|15/03/2024|1.13|0.88|214300000|208540000|42.439998626709|1|2024-02-21|15/12/2023|0.72|0.6|217200000|224010000|44.470001220703|1|2023-10-31|15/09/2023|1.26|0.94|233200000|214590000|34.310001373291|1|2023-08-01|15/06/2023|1.07|1.02|208800000|215410000|51.450000762939|1|2023-04-25|15/03/2023|1.29|1.01|215300000|211450000|67.389999389648|1|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000|72.23999786377|1|2022-10-25|15/09/2022|1|1|204100000|204100000|45.819999694824|1|2022-07-26|15/06/2022|0.83|0.83|206870000|206870000|59.080001831055|1|2022-04-26|15/03/2022|1|1|199130000|199130000|77.790000915527|1|2022-02-10|15/12/2021|0.77|0.77|205780000|205780000|93.339996337891|1|2021-10-26|15/09/2021|0.7|0.7|194440000|194440000|120.66999816895|1|2021-07-27|15/06/2021|1.02|1.02|189910000|189910000|107.66000366211|1|2021-04-27|15/03/2021|0.98|0.98|183280000|183280000|97.199996948242|1|2021-02-11|15/12/2020|0.93|0.93|180940000|180940000|69.080001831055|1|2020-10-27|15/09/2020|0.8|0.8|165230000|165230000|62.270000457764|1|2020-07-28|15/06/2020|0.62|0.62|159230000|159230000|43.400001525879|1
2025-04-06 11:47:10|01233|39328|/equities/commvault-system|R2000GROWTH|CVLT|USD|Technology|Software \u0026 IT Services|United States|US2041661024|2882|CommVault Systems Inc|6.13B|6130000000|139.35|493050|39.07|-190.11|137.33-148|152.89|43997606|0.65|35.73|943.87M|943870000|3.91|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|179.79|10|200|154|48|4|45|-0.0113|0.1372|0.0249|0.0545|0.0179|36.7907|3.804|2025-08-05|15/06/2025||0.9509||254430000|139.35000610352|1|2025-04-29|15/03/2025||0.8732||251320000|139.35000610352|1|2025-01-28|15/12/2024|0.94|0.87|262600000|245930000|158.30000305176|1|2024-10-29|15/09/2024|0.83|0.76|233300000|220780000|136.9700012207|1|2024-07-30|15/06/2024|0.85|0.73|224700000|215460000|123.19999694824|1|2024-04-30|15/03/2024|0.79|0.73|223300000|212480000|99.430000305176|1|2024-01-30|15/12/2023|0.78|0.73|216800000|208060000|81.51000213623|1|2023-10-31|15/09/2023|0.7|0.64|201000000|195210000|65.279998779297|1|2023-08-01|15/06/2023|0.72|0.64|198200000|197190000|77.930000305176|1|2023-05-02|15/03/2023|0.73|0.62|203500000|197000000|58.349998474121|1|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000|62.680000305176|1|2022-11-01|15/09/2022|0.57|0.5|188100000|186560000|60.889999389648|1|2022-07-26|15/06/2022|0.64|0.64|197980000|197980000|61.299999237061|1|2022-05-03|15/03/2022|0.75|0.75|207040000|205950000|60.720001220703|1|2022-01-25|15/12/2021|0.67|0.67|202380000|202380000|67.5|1|2021-10-26|15/09/2021|0.48|0.57|177840000|184820000|75.694999694824|1|2021-07-27|15/06/2021|0.62|0.5186|182970000|181540000|82.680000305176|1|2021-05-04|15/03/2021|0.59|0.4763|189980000|182300000|68.540000915527|1|2021-01-27|15/12/2020|0.57|0.4725|187990000|175640000|60.630001068115|1|2020-10-27|15/09/2020|0.45|0.3422|167420000|164710000|41.139999389648|1
2025-04-06 11:47:18|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|LOB|USD|Financials|Banking Services|United States|US53803X1054|1017||1.07B|1070000000.0000001|24.35|294093|-39.62|-50.57|23-24.45|24.74|44290840|1.7|16.21|812.37M|812370000|1.72|0.12|0.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.25|4|40|31|40|4|37|-0.0048|0.2216|0.0474|1.2624|0.0884|46.6367|4.3065|2025-07-23|15/06/2025||0.6367||141500000|24.35000038147|1|2025-04-23|15/03/2025||0.3833||131450000|24.35000038147|1|2025-01-22|15/12/2024|0.22|0.53|128070000|131100000|41.330001831055|1|2024-10-23|15/09/2024|0.28|0.55|129930000|128130000|46.770000457764|1|2024-07-24|15/06/2024|0.59|0.47|125480000|122280000|43.450000762939|1|2024-04-24|15/03/2024|0.36|0.47|116210000|118870000|39.259998321533|1|2024-01-24|15/12/2023|0.36|0.51|119680000|119140000|42.139999389648|1|2023-10-25|15/09/2023|0.08|0.48|127300000|115350000|27.030000686646|1|2023-07-25|15/06/2023|0.39|0.32|108460000|107160000|31.25|1|2023-04-27|15/03/2023|0.01|0.39|101600000|109710000|22.450000762939|1|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000|30.700000762939|1|2022-10-26|15/09/2022|0.4123|0.41|141610000|141610000|29.770000457764|1|2022-07-27|15/06/2022|0.2484|0.25|208460000|208460000|35.729999542236|1|2022-04-27|15/03/2022|0.76|0.76|110450000|110450000|45.889999389648|1|2022-01-25|15/12/2021|0.66|0.66|111390000|111390000|64.720001220703|1|2021-10-27|15/09/2021|0.76|0.76|98690000|98690000|72.400001525879|1|2021-07-21|15/06/2021|1.41|1.41|141570000|141570000|56.869998931885|1|2021-04-21|15/03/2021|0.88|0.88|101010000|101010000|64.110000610352|1|2021-01-27|15/12/2020|0.69|0.69|73100000|73100000|46.580001831055|1|2020-10-21|15/09/2020|0.5253|0.53|88130000|88130000|32.790000915527|1
2025-04-06 11:47:29|01235|15927|/equities/dorman-products|R2000GROWTH|DORM|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US2582781009|3787||3.54B|3540000000|115.85|211331|20.21|-146.6|112.05-116.97|115.37|30581562|0.84|20.34|2.01B|2009999999.9999998|6.17|||2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|144.75|4|153|130|48|4|45|-0.0113|0.0197|0.0078|0.0569|0.0267|21.0113|2.0556|2025-07-28|15/06/2025||1.87||525850000|115.84999847412|1|2025-04-28|15/03/2025||1.48||481630000|115.84999847412|1|2025-02-26|15/12/2024|2.2|1.89|533770000|519590000|125.56999969482|1|2024-10-31|15/09/2024|1.96|1.53|503770000|509540000|115.75|1|2024-08-01|15/06/2024|1.67|1.19|503000000|497380000|101.37000274658|1|2024-05-07|15/03/2024|1.31|0.85|468700000|483860000|92.889999389648|1|2024-02-26|15/12/2023|1.57|1.41|494300000|494860000|82.730003356934|1|2023-10-31|15/09/2023|1.4|1.6|488200000|484310000|72.76000213623|1|2023-08-01|15/06/2023|1.01|1.08|480600000|497160000|84.690002441406|1|2023-05-02|15/03/2023|0.56|0.92|466700000|480890000|86.629997253418|1|2023-02-28|15/12/2022|1.01|1.05|501300000|445720000|93.330001831055|1|2022-10-24|15/09/2022|1.17|1.17|413470000|413470000|86.980003356934|1|2022-07-25|15/06/2022|1.29|1.29|417420000|417420000|116.76000213623|1|2022-04-25|15/03/2022|1.29|1.29|401580000|401580000|93.930000305176|1|2022-02-22|15/12/2021|1.33|1.33|398180000|398180000|93.349998474121|1|2021-10-25|15/09/2021|1.18|1.22|348430000|329890000|102.31999969482|1|2021-07-26|15/06/2021|1.1|1.04|310640000|289100000|104.91999816895|1|2021-04-26|15/03/2021|1.04|1.04|288010000|295670000|111.33999633789|1|2021-02-22|15/12/2020|1.19|0.9175|301220000|269750000|93.080001831055|1|2020-10-28|15/09/2020|1.14|0.825|300620000|271250000|88.080001831055|1
2025-04-06 11:47:40|01236|16769|/equities/nuvasive|R2000GROWTH|NUVA|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6707041058|3000||2.08B|2080000000|39.75|1579079|0|-41|39.51-40.96|39.75|52449167|0.926|72.95|1.23B|1230000000|0.545|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|||||41|4|39|-0.0006|0.1095|0.0169|-0.0638|0.021|29.4972|2.7967|2023-11-01|15/09/2023||0.545||314390000|39.75|1|2023-08-02|15/06/2023|0.56|0.55|317800000|322580000|40.840000152588|1|2023-05-10|15/03/2023|0.47|0.43|307700000|298120000|41.400001525879|1|2023-02-22|15/12/2022|0.43|0.51|305400000|310970000|43.610000610352|1|2022-11-09|15/09/2022|0.54|0.54|295300000|298740000|39.25|1|2022-08-03|15/06/2022|0.47|0.5592|310450000|306380000|53.150001525879|1|2022-05-04|15/03/2022|0.54|0.3864|290760000|277960000|54.650001525879|1|2022-02-23|15/12/2021|0.4|0.4855|302080000|299250000|50.119998931885|1|2021-11-09|15/09/2021|0.32|0.5198|270840000|288730000|57.020000457764|1|2021-07-28|15/06/2021|0.6|0.4441|294830000|285560000|65.470001220703|1|2021-05-05|15/03/2021|0.37|0.3497|271250000|260530000|70.23999786377|1|2021-02-25|15/12/2020|0.59|0.5582|291810000|298360000|58.459999084473|1|2020-10-29|15/09/2020|0.55|0.2432|295280000|257700000|47.709999084473|1|2020-08-04|15/06/2020|-0.4|-0.47|203610000|177490000|55.740001678467|1|2020-05-06|15/03/2020|0.48|0.4|259880000|270210000|58.470001220703|1|2020-02-20|15/12/2019|0.73|0.64|310350000|305050000|79.400001525879|1|2019-10-30|15/09/2019|0.59|0.53|290840000|283740000|66.230003356934|1|2019-07-30|15/06/2019|0.63|0.56|292110000|290620000|58.159999847412|1|2019-05-01|15/03/2019|0.53|0.41|274780000|269250000|60.599998474121|1|2019-02-20|15/12/2018|0.69|0.63|288330000|290680000|57.340000152588|1
2025-04-06 11:47:52|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|FOLD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03152W1099|499||2.3B|2300000000|7.5|2525538|-36.01|-12.65|7.39-7.895|8|307239840|0.61|-49.86|528.29M|528289999.99999994|-0.18|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.727|12|21|12|48|4|45|-0.0053|2.039|0.0014|-0.1103|32.6311|-4.7136|656.0309|2025-07-31|15/06/2025||-0.0085||150600000|7.5|1|2025-05-07|15/03/2025||-0.0183||136650000|7.5|1|2025-02-19|15/12/2024|0.09|0.01|149710000|146970000|9.8500003814697|1|2024-11-06|15/09/2024|0.1|0.0012|141520000|134930000|11.739999771118|1|2024-08-08|15/06/2024|-0.05|-0.05|126670000|121210000|10|1|2024-05-09|15/03/2024|-0.02|-0.06|110400000|112390000|10.140000343323|1|2024-02-28|15/12/2023|0.01|-0.06|115080000|114350000|13.85000038147|1|2023-11-08|15/09/2023|-0.07|-0.08|103500000|102300000|11.710000038147|1|2023-08-08|15/06/2023|-0.15|-0.11|94500000|89830000|12.539999961853|1|2023-05-10|15/03/2023|-0.18|-0.14|86300000|83070000|12.189999580383|1|2023-03-01|15/12/2022|-0.19|-0.19|88100000|88100000|13.189999580383|1|2022-11-07|15/09/2022|-0.12|-0.12|81690000|81690000|10.109999656677|1|2022-08-04|15/06/2022|-0.21|-0.21|80730000|80730000|10.369999885559|1|2022-05-09|15/03/2022|-0.3|-0.3|78720000|78720000|6.2699999809265|1|2022-02-24|15/12/2021|-0.29|-0.29|82160000|82160000|8.25|1|2021-11-09|15/09/2021|-0.19|-0.19|79550000|79550000|11.930000305176|1|2021-08-05|15/06/2021|-0.19|-0.19|77410000|77410000|9.6800003051758|1|2021-05-10|15/03/2021|-0.25|-0.25|66400000|66400000|9.75|1|2021-03-01|15/12/2020|-0.27|-0.27|70600000|70600000|12.279999732971|1|2020-11-05|15/09/2020|-0.25|-0.25|67440000|67440000|20.739999771118|1
2025-04-06 11:48:02|01238|1131264|/equities/kontoor-brands|R2000GROWTH|KTB|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US50050N1037|13200|Kontoor Brands Inc|3.2B|3200000000|57.9|759600|2.7|-96.8|54-59.34|57.89|55326048|1.22|13.3|2.61B|2610000000|4.42|2.08|3.59|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|82|4|96|48|30|4|27|0.0157|0.0578|0.0047|-0.3381|-0.0099|9.8107|0.9967|2025-07-31|15/06/2025||1.1||629050000|57.900001525879|1|2025-05-01|15/03/2025||1.16||637680000|57.900001525879|1|2025-02-25|15/12/2024|1.38|1.33|699000000|696260000|86.169998168945|1|2024-10-31|15/09/2024|1.37|1.26|670000000|663110000|76.559997558594|1|2024-08-01|15/06/2024|0.98|0.87|607000000|592340000|70.150001525879|1|2024-05-02|15/03/2024|1.16|0.91|631000000|607750000|62.139999389648|1|2024-02-28|15/12/2023|1.28|1.35|670000000|724620000|63.450000762939|1|2023-11-02|15/09/2023|1.11|1.19|655000000|637980000|45.459999084473|1|2023-08-03|15/06/2023|0.77|0.63|616000000|610940000|40.630001068115|1|2023-05-04|15/03/2023|1.16|1.21|667000000|673230000|44.509998321533|1|2023-02-28|15/12/2022|0.88|0.65|732000000|665490000|43.5|1|2022-11-03|15/09/2022|1.11|0.88|607000000|609850000|34.259998321533|1|2022-08-04|15/06/2022|1.09|1.09|613570000|613570000|37.849998474121|1|2022-05-05|15/03/2022|1.4|1.4|679740000|679740000|41.150001525879|1|2022-03-01|15/12/2021|0.88|0.88|681090000|681090000|49.540000915527|1|2021-11-04|15/09/2021|1.28|1.28|652300000|652300000|56.930000305176|1|2021-08-05|15/06/2021|0.7|0.7|490770000|490770000|57.939998626709|1|2021-05-06|15/03/2021|1.43|1.43|651760000|651760000|63.979999542236|1|2021-03-02|15/12/2020|1.23|1.23|660870000|660870000|43.659999847412|1|2020-10-29|15/09/2020|1.33|1.33|583220000|583220000|31.25|1
2025-04-06 11:48:10|01239|41209|/equities/evertec-inc|R2000GROWTH|EVTC|USD|Industrials|Professional \u0026 Commercial Services|United States|PR30040P1032|4800|Evertec Inc|2.16B|2160000000|33.88|323228|-12.27|-39.5|33.35-34.44|35.32|63614077|1.12|19.22|845.49M|845490000|1.75|0.2|0.59|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|36.4|6|42|30|48|4|45|0.0028|0.0488|0.0664|0.0328|0.0447|13.1344|3.3813|2025-07-30|15/06/2025||0.885||225020000|33.880001068115|1|2025-04-24|15/03/2025||0.794||217970000|33.880001068115|1|2025-02-26|15/12/2024|0.87|0.72|216400000|215290000|32.659999847412|1|2024-11-06|15/09/2024|0.86|0.73|211800000|211510000|32.419998168945|1|2024-07-31|15/06/2024|0.83|0.7|212000000|211100000|34.400001525879|1|2024-05-01|15/03/2024|0.72|0.69|205300000|202240000|37.529998779297|1|2024-02-28|15/12/2023|0.62|0.63|194600000|165600000|41.240001678467|1|2023-10-26|15/09/2023|0.8|0.65|173200000|156970000|34.900001525879|1|2023-07-26|15/06/2023|0.71|0.65|167100000|163150000|41.360000610352|1|2023-04-26|15/03/2023|0.69|0.6|159800000|152170000|32|1|2023-02-22|15/12/2022|0.65|0.65|161800000|155050000|34.770000457764|1|2022-11-02|15/09/2022|0.53|0.59|145800000|144550000|35.790000915527|1|2022-08-04|15/06/2022|0.65|0.65|160570000|160570000|39.880001068115|1|2022-04-28|15/03/2022|0.7|0.7|150250000|150250000|38.290000915527|1|2022-02-24|15/12/2021|0.72|0.72|155240000|155240000|41.130001068115|1|2021-10-27|15/09/2021|0.62|0.62|145880000|145880000|46.009998321533|1|2021-08-03|15/06/2021|0.78|0.78|149150000|149150000|43.060001373291|1|2021-04-29|15/03/2021|0.62|0.62|139530000|139530000|41.069999694824|1|2021-03-01|15/12/2020|0.59|0.59|134200000|134200000|38.900001525879|1|2020-10-29|15/09/2020|0.65|0.65|136510000|136510000|34|1
2025-04-06 11:48:20|01240|16148|/equities/forward-air-corp|R2000GROWTH|FWRD|USD|Industrials|Freight \u0026 Logistics Services|United States|US3498531017|6453||398.89M|398890000|13.12|645619|-53.44|-40.92|12.31-14.61|14.95|30402883|1.11|-0.49|2.47B|2470000000|-29.43|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.5|7|45|28|48|4|45|-0.0074|0.5857|0.0437|0.2901|0.0609|19.514|1.392|2025-07-31|15/06/2025||-0.1257||677620000|13.119999885559|1|2025-04-30|15/03/2025||-0.4414||651330000|13.119999885559|1|2025-02-26|15/12/2024|-1.23|-0.12|632850000|667720000|27.430000305176|1|2024-11-04|15/09/2024|-2.62|-0.17|655940000|655700000|34.240001678467|1|2024-08-07|15/06/2024|-0.18|-0.18|643770000|642930000|21.370000839233|1|2024-05-09|15/03/2024|-0.64|-0.64|541810000|541810000|21.510000228882|1|2024-02-28|15/12/2023|0.81|0.81|338430000|338430000|40.150001525879|1|2023-10-30|15/09/2023|0.99|1.12|413440000|420040000|70.360000610352|1|2023-08-02|15/06/2023|0.91|1.27|420200000|444150000|118.5|1|2023-05-01|15/03/2023|1.37|1.3|427000000|459920000|105.51000213623|1|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000|115.41999816895|1|2022-10-26|15/09/2022|1.93|1.93|510000000|510000000|100.90000152588|1|2022-07-27|15/06/2022|2.04|2.04|515200000|515170000|95.580001831055|1|2022-04-27|15/03/2022|1.57|1.57|467000000|466990000|91.839996337891|1|2022-02-09|15/12/2021|1.4|1.4|459910000|459950000|106.29000091553|1|2021-10-27|15/09/2021|1.14|1.07|419600000|419800000|94.480003356934|1|2021-07-29|15/06/2021|1.11|0.9733|420700000|391500000|86.730003356934|1|2021-04-29|15/03/2021|0.6|0.5733|362200000|341940000|87.290000915527|1|2021-02-11|15/12/2020|0.55|0.7233|350300000|344120000|84.660003662109|1|2020-10-29|15/09/2020|0.67|0.43|332000000|323000000|60.020000457764|1
2025-04-06 11:48:29|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|WWW|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US9780971035|3100||946.78M|946780000|11.78|1441784|21.57|-24.64|10.44-11.96|11.12|80371566|1.95|24.78|1.76B|1760000000|0.58|0.4|3.4|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.56|10|27|15|48|4|45|-0.0138|0.5472|0.0085|0.0012|0.0005|18.4656|0.8489|2025-08-06|15/06/2025||0.2553||445620000|11.779999732971|1|2025-05-07|15/03/2025||0.2532||425940000|11.779999732971|1|2025-02-19|15/12/2024|0.42|0.42|494700000|492120000|18.729999542236|1|2024-11-07|15/09/2024|0.29|0.21|440200000|420950000|16.049999237061|1|2024-08-07|15/06/2024|0.15|0.11|425200000|411200000|13.819999694824|1|2024-05-08|15/03/2024|0.05|0.0023|394900000|360070000|11.420000076294|1|2024-02-21|15/12/2023|-0.3|-0.27|526700000|518120000|9.1499996185303|1|2023-11-09|15/09/2023|0.11|0.07|527700000|514150000|8.289999961853|1|2023-08-10|15/06/2023|0.19|0.19|589100000|583210000|11.800000190735|1|2023-05-10|15/03/2023|0.09|0.05|599400000|579150000|15.10000038147|1|2023-02-22|15/12/2022|-0.15|-0.15|665000000|663610000|15.039999961853|1|2022-11-09|15/09/2022|0.48|0.56|691400000|711650000|18.049999237061|1|2022-08-10|15/06/2022|0.66|0.66|713600000|713600000|22|1|2022-05-11|15/03/2022|0.41|0.41|614800000|614800000|18.379999160767|1|2022-02-23|15/12/2021|0.41|0.41|635600000|635600000|25.190000534058|1|2021-11-10|15/09/2021|0.62|0.62|636700000|636700000|37.490001678467|1|2021-07-29|15/06/2021|0.65|0.65|631900000|631900000|34.080001831055|1|2021-05-12|15/03/2021|0.4|0.4|510700000|510700000|42.740001678467|1|2021-02-25|15/12/2020|0.22|0.22|509600000|509600000|36.590000152588|1|2020-11-05|15/09/2020|0.34|0.34|493100000|493100000|29.040000915527|1
2025-04-06 11:48:39|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|FORM|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US3463751087|2238|FormFactor Inc|1.86B|1860000000|24.17|874148|-47.79|-63.63|22.84-24.84|25.25|77075636|1.06|26.79|763.6M|763600000|0.9|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.22|10|52|34|48|4|45|0.0106|-0.0462|-0.0014|0.0821|0.0635|25.0438|3.0911|2025-07-30|15/06/2025||0.3955||202030000|24.170000076294|1|2025-04-30|15/03/2025||0.3272||169990000|24.170000076294|1|2025-02-05|15/12/2024|0.27|0.29|189500000|190120000|39.599998474121|1|2024-10-30|15/09/2024|0.35|0.31|207920000|200290000|45.169998168945|1|2024-07-31|15/06/2024|0.25|0.31|197470000|194990000|50.5|1|2024-05-01|15/03/2024|0.18|0.19|168700000|165350000|44.590000152588|1|2024-02-07|15/12/2023|0.2|0.2|168200000|165300000|38.159999847412|1|2023-11-01|15/09/2023|0.22|0.17|171600000|166980000|33.880001068115|1|2023-08-02|15/06/2023|0.14|0.12|55900000|162260000|37.159999847412|1|2023-05-03|15/03/2023|0.16|0.13|167400000|162550000|27.200000762939|1|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000|29.430000305176|1|2022-10-26|15/09/2022|0.24|0.24|180870000|180870000|26.770000457764|1|2022-07-27|15/06/2022|0.46|0.46|203910000|203910000|39.400001525879|1|2022-04-27|15/03/2022|0.49|0.49|197170000|197170000|35.610000610352|1|2022-02-02|15/12/2021|0.44|0.44|205000000|205000000|42.909999847412|1|2021-10-27|15/09/2021|0.4|0.4|189960000|189960000|37.470001220703|1|2021-07-28|15/06/2021|0.36|0.36|188080000|188080000|34.790000915527|1|2021-04-28|15/03/2021|0.38|0.38|186760000|186760000|48.659999847412|1|2021-02-03|15/12/2020|0.44|0.44|197150000|197150000|44.5|1|2020-10-28|15/09/2020|0.39|0.39|178000000|178000000|29.180000305176|1
2025-04-06 11:48:48|01243|15369|/equities/allegiant-travel|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0093|0.2022|0.0767|-0.3655|0.0563|11.4231|0|2025-07-30|15/06/2025||2.65||750480000|46.549999237061|1|2025-04-30|15/03/2025||1.7||701230000|46.549999237061|1|2025-02-04|15/12/2024|2.1|1.19|627700000|622340000|97.809997558594|1|2024-10-30|15/09/2024|-2.02|-1.96|562200000|562130000|60.689998626709|1|2024-07-31|15/06/2024|0.75|0.76|666300000|657740000|54.900001525879|1|2024-05-07|15/03/2024|0.57|0.44|656400000|646250000|56.259998321533|1|2024-02-05|15/12/2023|0.11|-0.42|611000000|596380000|79.110000610352|1|2023-11-02|15/09/2023|0.09|0.14|565400000|580090000|65.940002441406|1|2023-08-02|15/06/2023|4.35|4.35|683810000|683810000|121.5299987793|1|2023-05-03|15/03/2023|3.04|3.04|649690000|649690000|97.529998779297|1|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000|86.029998779297|1|2022-11-02|15/09/2022|-0.54|-0.54|560300000|560300000|75.389999389648|1|2022-08-03|15/06/2022|0.62|0.62|629800000|629800000|112.98000335693|1|2022-04-21|15/03/2022|-0.12|-0.12|500100000|500100000|165.19000244141|1|2022-02-02|15/12/2021|1.18|1.18|496900000|496900000|180.80000305176|1|2021-10-27|15/09/2021|0.66|0.644|459500000|454870000|180.82000732422|1|2021-07-28|15/06/2021|3.46|2.88|472430000|460290000|192.35000610352|1|2021-05-04|15/03/2021|-3.58|-3.1|279120000|294190000|235.66999816895|1|2021-02-03|15/12/2020|-1.12|-2.31|246600000|245700000|187.69999694824|1|2020-10-28|15/09/2020|-4.28|-5.14|200980000|193790000|132.28999328613|1
2025-04-06 11:48:54|01244|1162166|/equities/nikola-corp|R2000GROWTH|NKLAQ|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US6541103031|870|Nikola Corp|12.16M|12160000|0.144|15780231|-99.53|-32.4|0.124-0.144|0.139|84467751|1.96|-0.03|75.53M|75530000|-14.21|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|4|1|4|4|22|4|21|-0.0309|1.3634|0.5113|0.8156|0.3917|270.6924|86386.1886|2024-08-09|15/06/2024|-2.67|-0.1007|31320000|21360000|7.8000001907349|1|2024-05-07|15/03/2024|-0.09|-0.1|7490000|14960000|19.121999740601|1|2024-02-22|15/12/2023|-0.11|-0.13|11530000|13150000|21.08099937439|1|2023-11-02|15/09/2023|-0.3|-0.14|-1730000|9600000|31.5|1|2023-08-04|15/06/2023|-0.2|-0.22|15360000|15000000|101.84999847412|1|2023-05-09|15/03/2023|-0.26|-0.26|11100000|12600000|29.54700088501|1|2023-02-23|15/12/2022|-0.37|-0.43|6560000|30660000|69.900001525879|1|2022-11-03|15/09/2022|-0.28|-0.39|24200000|22140000|99|1|2022-08-04|15/06/2022|-0.25|-0.2652|18130000|16570000|224.39999389648|1|2022-05-05|15/03/2022|-0.21|-0.2483|1890000|112500|216|1|2022-02-24|15/12/2021|-0.23|-0.3174|0.00|0.00|204.89999389648|1|2021-11-04|15/09/2021|-0.22|-0.2527|0.00|0.00|381.29998779297|1|2021-08-03|15/06/2021|-0.2|-0.3011|0.00|0.00|335.39999389648|1|2021-05-07|15/03/2021|-0.14|-0.2742|0.00|0.00|304.20001220703|1|2021-02-25|15/12/2020|-0.17|-0.2357|0.00|10000|634.79998779297|1|2020-11-09|15/09/2020|-0.16|-0.195|0.00|0.00|587.40002441406|1|2020-08-04|15/06/2020|-0.16|-0.13|36000|15000|1094.6999511719|1|2020-06-03|15/03/2020|-0.1055|-0.08|60000|58000|941.09997558594|1|2020-03-06|15/12/2019|0.01||59000||441|1|2019-11-07|15/09/2019|0.03||59000||307.5|1
2025-04-06 11:49:02|01245|1142294|/equities/health-catalyst|R2000GROWTH|HCAT|USD|Technology|Software \u0026 IT Services|United States|US42225T1079|1500|Health Catalyst Inc|281.54M|281540000|4.01|841218|-39.06|-9.24|3.72-4.18|4.14|70210651|1.34|-4.04|306.58M|306580000|-1.15|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.64|13|16|5|30|4|27|-0.166|-0.6391|0.0041|4.0024|0.0381|-347.3604|10.5663|2025-07-31|15/06/2025||0.073||82880000|4.0100002288818|1|2025-05-13|15/03/2025||0.0027||79210000|4.0100002288818|1|2025-02-26|15/12/2024|-0.33|0.07|79600000|80680000|4.9499998092651|1|2024-11-06|15/09/2024|0.07|0.1|76400000|76270000|7.7600002288818|1|2024-08-07|15/06/2024|0.12|0.08|75900000|74960000|5.9299998283386|1|2024-05-09|15/03/2024|0.05|0.05|74720000|74720000|6.6500000953674|1|2024-02-22|15/12/2023|-0.53|0.01|75080000|73570000|9.1199998855591|1|2023-11-02|15/09/2023|-0.39|-0.01|73800000|72670000|7.2300000190735|1|2023-08-08|15/06/2023|0.05|-0.01|73200000|72640000|13.539999961853|1|2023-05-09|15/03/2023|-0.6|-0.04|73870000|71230000|12.159999847412|1|2023-02-28|15/12/2022|-0.05|-0.11|69200000|68260000|13.35000038147|1|2022-11-08|15/09/2022|-0.13|-0.13|68350000|68350000|6.8699998855591|1|2022-08-04|15/06/2022|-0.03|-0.03|70630000|70630000|17.89999961853|1|2022-05-10|15/03/2022|-0.06|-0.06|68090000|68090000|12.949999809265|1|2022-03-01|15/12/2021|-0.19|-0.19|64720000|64720000|27.120000839233|1|2021-11-09|15/09/2021|-0.18|-0.18|61740000|61740000|51.889999389648|1|2021-08-05|15/06/2021|-0.0017||59630000|59630000|55.950000762939|1|2021-05-06|15/03/2021|-0.06|-0.06|55850000|55850000|54.459999084473|1|2021-02-25|15/12/2020|-0.16|-0.16|53280000|53280000|48.189998626709|1|2020-11-10|15/09/2020|-0.21|-0.21|47190000|47190000|35.740001678467|1
2025-04-06 11:49:14|01246|41321|/equities/ptc-therape|R2000GROWTH|PTCT|USD|Healthcare|Pharmaceuticals|United States|US69366J2006|939||3.41B|3410000000|43.24|838079|60.03|-58.38|42.98-46.16|46.73|78869368|0.66|-11.34|806.78M|806780000|-4.73|||2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|64.79|15|113|42|48|4|45|-0.023|0.0967|0.0649|-0.1963|0.2385|-2.6911|35.1353|2025-07-31|15/06/2025||-1.08||164600000|43.240001678467|1|2025-04-24|15/03/2025||-1.03||167540000|43.240001678467|1|2025-02-27|15/12/2024|-0.85|-0.79|213000000|213450000|50.959999084473|1|2024-11-07|15/09/2024|-1.39|-1.51|196780000|171440000|43.180000305176|1|2024-08-08|15/06/2024|-1.29|-1.12|186700000|183280000|31.85000038147|1|2024-04-25|15/03/2024|-1.2|-1.29|210120000|165770000|25.209999084473|1|2024-02-29|15/12/2023|-2.06|-2.06|307060000|307060000|28.200000762939|1|2023-10-26|15/09/2023|-1.76|-1.07|196580000|210190000|23.280000686646|1|2023-08-03|15/06/2023|-2.66|-1.58|213800000|206840000|40.200000762939|1|2023-04-27|15/03/2023|-1.88|-1.48|220400000|205470000|52.240001678467|1|2023-02-21|15/12/2022|-2.35|-1.57|167400000|190380000|46.680000305176|1|2022-10-27|15/09/2022|-1.53|-1.31|217100000|178900000|45.650001525879|1|2022-08-04|15/06/2022|-2.13|-2.13|165530000|165530000|47.819999694824|1|2022-05-03|15/03/2022|-1.78|-1.78|148740000|148740000|36.180000305176|1|2022-02-22|15/12/2021|-2.03|-2.03|165230000|165230000|39.060001373291|1|2021-10-28|15/09/2021|-1.89|-1.89|138740000|138740000|35.450000762939|1|2021-07-29|15/06/2021|-1.68|-1.68|116680000|116680000|39.459999084473|1|2021-05-04|15/03/2021|-1.83|-1.83|117940000|117940000|40.770000457764|1|2021-02-25|15/12/2020|-1.08|-1.08|118860000|118860000|57.630001068115|1|2020-10-29|15/09/2020|-1.03|-1.03|118400000|118400000|52.470001220703|1
2025-04-06 11:49:19|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|0.0159|-0.1203|0.0077|0.2428|0.0148|38.2242|0|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1|2023-05-04|15/03/2023|0.43|0.4367|566300000|540350000|56.389999389648|1|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000|56.159999847412|1|2022-11-01|15/09/2022|0.45|0.4441|549800000|558430000|48.450000762939|1|2022-08-01|15/06/2022|0.2|0.47|528500000|570530000|43.689998626709|1|2022-05-03|15/03/2022|0.44|0.42|511100000|525200000|40.029998779297|1|2022-02-18|15/12/2021|0.43|0.4967|589700000|578430000|37.490001678467|1|2021-10-26|15/09/2021|0.58|0.4669|545300000|548270000|43.810001373291|1|2021-07-26|15/06/2021|0.59|0.44|556900000|535700000|48|1|2021-04-26|15/03/2021|0.36|0.4448|496100000|510600000|48.599998474121|1|2021-02-18|15/12/2020|0.47|0.4588|556500000|545640000|46.860000610352|1|2020-10-26|15/09/2020|0.38|0.4583|527700000|519050000|33.959999084473|1|2020-07-27|15/06/2020|0.46|0.4|512400000|495300000|33.599998474121|1|2020-04-28|15/03/2020|0.35|0.44|476100000|518500000|37.430000305176|1|2020-02-19|15/12/2019|0.27|0.44|523000000|506120000|48.299999237061|1|2019-10-29|15/09/2019|0.35|0.44|481800000|505410000|40.869998931885|1|2019-07-31|15/06/2019|0.5|0.4|485000000|472210000|39.180000305176|1|2019-04-30|15/03/2019|0.44|0.27|491700000|478200000|30.299999237061|1|2019-02-19|15/12/2018|0.33|0.34|437900000|512370000|36.209999084473|1
2025-04-06 11:49:27|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|RCM|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US77634L1052|29650||6.04B|6040000000|14.31|2788034|14.76|-14.32|14.3-14.32|14.31|422394189|0.842|-98.69|2.46B|2460000000|-0.145|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|32|0.0096|-0.2027|0.0226|-0.6477|0.0818|30.8863|4.4809|2025-02-13|15/12/2024||0.105||709080000|14.310000419617|1|2024-11-05|15/09/2024|-0.05|-0.01|656800000|640930000|14.279999732971|1|2024-08-07|15/06/2024|-0.02|0.02|627900000|633460000|13.949999809265|1|2024-05-08|15/03/2024|-0.08|0.03|603900000|610940000|12.449999809265|1|2024-02-27|15/12/2023|0.05|0.06|575100000|579970000|13.890000343323|1|2023-11-02|15/09/2023|0.1922|0.08|572800000|568450000|12.10000038147|1|2023-08-02|15/06/2023|0.0426|0.06|560700000|561660000|17.64999961853|1|2023-05-04|15/03/2023|0.0108|0.03|545600000|548240000|15.539999961853|1|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000|14.210000038147|1|2022-11-08|15/09/2022|0.0799|0.08|496000000|496000000|14.75|1|2022-08-03|15/06/2022|0.1879|0.19|391900000|391900000|26.239999771118|1|2022-05-09|15/03/2022|0.1747|0.17|385700000|385700000|20.989999771118|1|2022-02-17|15/12/2021|0.2012|0.2|398900000|398900000|26.059999465942|1|2021-11-02|15/09/2021|0.1854|0.19|379700000|379700000|21.770000457764|1|2021-08-03|15/06/2021|0.1396|0.14|353400000|353400000|21.239999771118|1|2021-05-04|15/03/2021|0.1052|0.11|342600000|342600000|27.170000076294|1|2021-02-18|15/12/2020|0.1243|0.12|328400000|328400000|30.520000457764|1|2020-11-03|15/09/2020|0.1052|0.13|307200000|307200000|18.590000152588|1|2020-08-04|15/06/2020|0.1162|0.13|314700000|314700000|14.119999885559|1|2020-05-05|15/03/2020|0.162|0.1|320500000|320500000|9.670000076294|1
2025-04-06 11:49:40|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|TFIN|USD|Financials|Banking Services|United States|US89679E3009|1553||1.2B|1200000000|51.53|181730|-33.11|-110.58|47.19-51.71|51.5|23371393|1.22|110.74|422.52M|422520000|0.55|||2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.25|5|68|65|43|4|40|-0.0046|0.0059|0.043|0.0223|0.0449|32.9943|3.456|2025-07-16|15/06/2025||0.168||111360000|51.529998779297|1|2025-04-16|15/03/2025||0.04||104490000|51.529998779297|1|2025-01-22|15/12/2024|0.13|0.24|103560000|108710000|91.269996643066|1|2024-10-16|15/09/2024|0.19|0.18|106200000|107300000|80.830001831055|1|2024-07-17|15/06/2024|0.08|0.22|105080000|104080000|94.190002441406|1|2024-04-17|15/03/2024|0.14|0.34|101030000|106010000|75.339996337891|1|2024-01-23|15/12/2023|0.37|0.37|106650000|106850000|78.330001831055|1|2023-10-19|15/09/2023|0.51|0.38|104740000|107170000|59.5|1|2023-07-20|15/06/2023|0.29|0.41|102960000|106320000|67.980003356934|1|2023-04-25|15/03/2023|0.43|0.53|104400000|107180000|52.430000305176|1|2023-01-25|15/12/2022|0.67|0.67|112830000|112830000|53.099998474121|1|2022-10-19|15/09/2022|0.62|0.62|110940000|110940000|55.75|1|2022-07-20|15/06/2022|0.88|0.88|149590000|149590000|66.449996948242|1|2022-04-20|15/03/2022|0.93|0.93|111200000|111200000|79.330001831055|1|2022-01-20|15/12/2021|1.02|1.02|118320000|118320000|110.26000213623|1|2021-10-20|15/09/2021|0.94|0.94|103830000|103830000|109.75|1|2021-07-21|15/06/2021|1.17|1.17|104180000|104180000|72.980003356934|1|2021-04-21|15/03/2021|1.13|1.13|97310000|97310000|89.459999084473|1|2021-01-21|15/12/2020|0.8921|0.89|89930000|89930000|57.290000915527|1|2020-10-19|15/09/2020|0.91|0.91|84870000|84870000|42.409999847412|1
2025-04-06 11:49:52|01250|1056241|/equities/apollo-medical|R2000GROWTH|ASTH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US03763A2078|1900||1.51B|1510000000|30.07|353036|-27.98|-63.2|28.27-30.34|30.34|50119701|1.3|34.24|2.03B|2029999999.9999998|0.91|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.45|13|70|36|34|4|31|-0.0051|-0.0684|0.0058|-0.1447|0.1953|21.996|1.92|2025-07-31|15/06/2025||0.3374||653810000|30.069999694824|1|2025-05-13|15/03/2025||0.296||628110000|30.069999694824|1|2025-02-27|15/12/2024|-0.15|0.1|665200000|602680000|35.099998474121|1|2024-11-07|15/09/2024|0.33|0.31|478700000|462400000|59.490001678467|1|2024-08-07|15/06/2024|0.4|0.39|486300000|440740000|47.580001831055|1|2024-05-07|15/03/2024|0.31|0.31|404360000|404360000|38.319999694824|1|2024-02-27|15/12/2023|0.26|0.26|353040000|353040000|42.790000915527|1|2023-11-07|15/09/2023|0.47|0.33|348200000|350100000|29.340000152588|1|2023-08-07|15/06/2023|0.28|0.25|348200000|341970000|37.669998168945|1|2023-05-08|15/03/2023|0.31|0.31|337200000|319820000|34.880001068115|1|2023-02-23|15/12/2022|-0.06|-0.06|294210000|294210000|33.159999847412|1|2022-11-03|15/09/2022|0.56|0.32|317000000|269590000|34.939998626709|1|2022-08-04|15/06/2022|0.25|0.25|269700000|269700000|56.869998931885|1|2022-05-05|15/03/2022|0.31|0.31|263260000|263260000|39.900001525879|1|2022-02-24|15/12/2021|0.3|0.3|195100000|195100000|51.560001373291|1|2021-11-04|15/09/2021|0.74|0.74|227120000|227120000|74.959999084473|1|2021-08-05|15/06/2021|0.28|0.28|175640000|175640000|91.839996337891|1|2021-05-05|15/03/2021|0.3|0.3|176060000|176060000|30.569999694824|1|2021-03-10|15/12/2020|0.27|0.27|176780000|176780000|24.85000038147|1|2020-11-04|15/09/2020|0.45|0.45|180120000|180120000|17.959999084473|1
2025-04-06 11:50:03|01251|940825|/equities/caredx-inc|R2000GROWTH|CDNA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US14167L1035|647|Caredx Inc|957.76M|957760000|17.28|850461|79.44|-34.84|16.44-18.55|17.37|55425899|1.95|17.22|333.79M|333790000|1|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.5|8|40|23.5|44|4|42|0.0337|0.1204|0.0399|0.1195|0.07|-90.8839|8.4421|2025-05-01|15/03/2025||-0.1883||84370000|17.280000686646|1|2025-02-26|15/12/2024|0.18|-0.23|86600000|82180000|20.889999389648|1|2024-11-04|15/09/2024|0.14|-0.25|82900000|79690000|22.639999389648|1|2024-07-31|15/06/2024|0.25|-0.4|92300000|67850000|18.760000228882|1|2024-05-09|15/03/2024|-0.03|-0.47|72000000|63480000|10.180000305176|1|2024-02-28|15/12/2023|-0.17|-0.45|65600000|62630000|9.4899997711182|1|2023-11-08|15/09/2023|-0.18|-0.59|67200000|53140000|6.6300001144409|1|2023-08-08|15/06/2023|-0.18|-0.54|70300000|61770000|10.800000190735|1|2023-05-10|15/03/2023|-0.11|-0.32|77260000|80700000|8.5299997329712|1|2023-02-27|15/12/2022|-0.07|-0.33|82400000|81670000|14.449999809265|1|2022-11-03|15/09/2022|-0.32|-0.32|79360000|79360000|19.190000534058|1|2022-08-04|15/06/2022|-0.41|-0.41|80630000|80630000|24.5|1|2022-05-05|15/03/2022|-0.37|-0.37|79420000|79420000|34.069999694824|1|2022-02-24|15/12/2021|-0.31|-0.31|79220000|79220000|35.549999237061|1|2021-10-28|15/09/2021|-0.23|-0.23|75590000|75590000|67.410003662109|1|2021-07-29|15/06/2021|-0.04|-0.04|74190000|74190000|86.230003356934|1|2021-05-05|15/03/2021|-0.01|-0.01|67400000|67400000|74.080001831055|1|2021-02-24|15/12/2020|-0.07|-0.07|58640000|58640000|77.150001525879|1|2020-10-29|15/09/2020|-0.06|-0.06|53370000|53370000|50.639999389648|1|2020-08-04|15/06/2020|-0.15|-0.15|41800000|41800000|33.659999847412|1
2025-04-06 11:50:15|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|YELP|USD|Technology|Software \u0026 IT Services|United States|US9858171054|5116|Yelp Inc|2.32B|2320000000|35.66|802002|-11.86|-41.72|35.52-36.74|37.07|65033177|1.41|18.14|1.41B|1410000000|1.97|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|40|12|48|34|48|4|45|-0.0203|0.4072|0.0077|-0.7125|0.0439|-37.618|3.5509|2025-07-31|15/06/2025||0.5613||373140000|35.659999847412|1|2025-05-01|15/03/2025||0.3282||353430000|35.659999847412|1|2025-02-13|15/12/2024|0.62|0.53|361950000|351610000|39.669998168945|1|2024-11-07|15/09/2024|0.56|0.42|360340000|360370000|36.639999389648|1|2024-08-08|15/06/2024|0.54|0.27|357000000|352800000|33.330001831055|1|2024-05-09|15/03/2024|0.2|0.06|332750000|333300000|39.229999542236|1|2024-02-15|15/12/2023|0.37|0.38|342380000|341320000|43.770000457764|1|2023-11-02|15/09/2023|0.79|0.35|345000000|340510000|41.779998779297|1|2023-08-03|15/06/2023|0.21|0.16|337000000|325490000|43.860000610352|1|2023-05-04|15/03/2023|-0.01|-0.05|312000000|305740000|27.610000610352|1|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000|31.809999465942|1|2022-11-03|15/09/2022|0.13|0.22|308890000|308090000|36.799999237061|1|2022-08-04|15/06/2022|0.11|0.11|298880000|298880000|32.779998779297|1|2022-05-05|15/03/2022|-0.01|-0.01|276630000|276630000|33.950000762939|1|2022-02-10|15/12/2021|0.3|0.3|273400000|273400000|35.560001373291|1|2021-11-04|15/09/2021|0.23|0.23|269160000|269160000|39.450000762939|1|2021-08-05|15/06/2021|0.05|0.05|257190000|257190000|35.930000305176|1|2021-05-06|15/03/2021|-0.08|-0.08|232100000|232100000|38.729999542236|1|2021-02-09|15/12/2020|0.27|0.27|233200000|233200000|37.689998626709|1|2020-11-05|15/09/2020|-0.01|-0.01|220810000|220810000|20.969999313354|1
2025-04-06 11:50:24|01253|945066|/equities/shake-shack-inc|R2000GROWTH|SHAK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US8190471016|12826||3.15B|3150000000|78.56|1472228|-22.4|-139.89|74-80.52|84.21|40082069|1.86|444.16|1.25B|1250000000|0.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|130.04|24|160|95|42|4|39|-0.003|0.1995|0.021|-1.0275|0.0635|47.8611|4.6969|2025-07-31|15/06/2025||0.3435||357980000|78.559997558594|1|2025-05-01|15/03/2025||0.1737||330330000|78.559997558594|1|2025-02-20|15/12/2024|0.26|0.16|328700000|325300000|111.23000335693|1|2024-10-30|15/09/2024|0.25|0.19|316900000|315760000|113.62000274658|1|2024-08-01|15/06/2024|0.27|0.27|316500000|314590000|87.620002746582|1|2024-05-02|15/03/2024|0.13|0.1|290500000|290960000|103.33000183105|1|2024-02-15|15/12/2023|0.02|0.01|286200000|280320000|78.069999694824|1|2023-11-02|15/09/2023|0.17|0.09|276210000|275830000|57.270000457764|1|2023-08-03|15/06/2023|0.18|0.1|271800000|274470000|75.029998779297|1|2023-05-04|15/03/2023|-0.01|-0.08|253300000|245840000|52.819999694824|1|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000|58.689998626709|1|2022-11-03|15/09/2022|-0.06|-0.06|227800000|225910000|51.930000305176|1|2022-08-04|15/06/2022|0.00|-0.0208|230750000|230750000|54.430000305176|1|2022-05-05|15/03/2022|-0.19|-0.19|203390000|203390000|59.880001068115|1|2022-02-17|15/12/2021|-0.11|-0.11|203260000|203260000|78.76000213623|1|2021-11-04|15/09/2021|-0.05|-0.05|193900000|193900000|75.879997253418|1|2021-08-05|15/06/2021|0.05|0.05|187460000|187460000|92.220001220703|1|2021-05-06|15/03/2021|0.04|0.04|155280000|155280000|106.31999969482|1|2021-02-25|15/12/2020|-0.03|-0.03|157510000|157510000|125.33000183105|1|2020-10-29|15/09/2020|-0.11|-0.11|130400000|130400000|66.180000305176|1
2025-04-06 11:50:36|01254|20752|/equities/federal-signal-corp|R2000GROWTH|FSS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3138551086|4700||4.36B|4360000000|71.37|543057|-17.53|-102.18|67.6-72.29|72.94|61097138|1.02|22.87|1.86B|1860000000|3.55|0.56|0.78|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|104|7|115|82|48|4|45|0.0084|0.0875|0.0008|0.074|0.0312|20.61|1.6498|2025-07-24|15/06/2025||1.05||535770000|71.370002746582|1|2025-05-06|15/03/2025||0.742||464180000|71.370002746582|1|2025-02-26|15/12/2024|0.87|0.87|472000000|482810000|90.75|1|2024-10-31|15/09/2024|0.88|0.84|474000000|481710000|84.779998779297|1|2024-07-25|15/06/2024|0.95|0.84|490000000|487740000|94.529998779297|1|2024-04-30|15/03/2024|0.64|0.56|425000000|423820000|85.180000305176|1|2024-02-27|15/12/2023|0.74|0.66|448000000|428530000|82.110000610352|1|2023-11-02|15/09/2023|0.71|0.66|446000000|437430000|57.869998931885|1|2023-07-27|15/06/2023|0.67|0.62|442400000|425410000|61.959999084473|1|2023-05-02|15/03/2023|0.46|0.41|386000000|370610000|51.840000152588|1|2023-03-01|15/12/2022|0.57|0.56|391500000|379690000|52.770000457764|1|2022-11-03|15/09/2022|0.53|0.53|346000000|369070000|46.330001831055|1|2022-07-27|15/06/2022|0.53|0.53|366700000|366700000|37.810001373291|1|2022-05-02|15/03/2022|0.34|0.34|330200000|330200000|34.029998779297|1|2022-03-01|15/12/2021|0.4|0.4|301400000|301400000|36.110000610352|1|2021-11-09|15/09/2021|0.48|0.48|298300000|298300000|46|1|2021-07-29|15/06/2021|0.5|0.5|334700000|334700000|38.950000762939|1|2021-05-04|15/03/2021|0.38|0.38|278800000|278800000|41.680000305176|1|2021-02-25|15/12/2020|0.44|0.44|294800000|294800000|38.110000610352|1|2020-10-29|15/09/2020|0.42|0.42|279800000|279800000|29.049999237061|1
2025-04-06 11:50:45|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|CYTK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US23282W6057|498|Cytokinetics Inc|4.42B|4420000000|37.36|1749953|-48.62|-75.71|36.89-40.62|40.52|118410689|0.95|-8.74|18.47M|18470000|-5.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|78.95|21|120|47|48|4|45|0.0232|-0.1212|0.325|-0.0102|3.1667|-8.2187|493.2776|2025-07-31|15/06/2025||-1.42||2710000|37.360000610352|1|2025-05-01|15/03/2025||-1.37||3600000|37.360000610352|1|2025-02-27|15/12/2024|-1.26|-1.22|16930000|1950000|46.860000610352|1|2024-11-06|15/09/2024|-1.36|-1.23|463000|1210000|52.520000457764|1|2024-08-08|15/06/2024|-1.31|-1.06|249000|7610000|51.220001220703|1|2024-05-08|15/03/2024|-1.33|-1.14|840000|1050000|65.279998779297|1|2024-02-27|15/12/2023|-1.38|-0.96|1670000|7630000|79|1|2023-11-02|15/09/2023|-1.35|-0.76|378000|20240000|35.099998474121|1|2023-08-03|15/06/2023|-1.34|-1.14|870000|5670000|31.079999923706|1|2023-05-04|15/03/2023|-1.38|-1.2|4610000|2100000|39.340000152588|1|2023-03-01|15/12/2022|-1.45|-1.21|1960000|7450000|43.360000610352|1|2022-11-03|15/09/2022|-1.52|-1.17|2520000|2960000|41.869998931885|1|2022-08-04|15/06/2022|-0.23|-0.23|88970000|88970000|42.840000152588|1|2022-05-04|15/03/2022|-1.05|-1.05|1150000|1150000|40|1|2022-02-24|15/12/2021|-0.36|-0.36|55600000|55600000|31.35000038147|1|2021-11-03|15/09/2021|-0.95|-0.95|5440000|5440000|34.680000305176|1|2021-08-05|15/06/2021|-0.86|-0.86|2840000|2840000|29.510000228882|1|2021-05-06|15/03/2021|-0.66|-0.66|6550000|6550000|23.579999923706|1|2021-02-25|15/12/2020|-0.62|-0.62|6720000|6720000|20.75|1|2020-11-04|15/09/2020|-0.05|-0.05|41690000|41690000|16.719999313354|1
2025-04-06 11:50:52|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|CWK|USD|Real Estate|Real Estate Operations|United States|GB00BFZ4N465|52000||2.07B|2069999999.9999998|9|1770056|-15.89|-16.11|8.48-9.1|9.44|229726875|1.34|20.79|9.45B|9450000000|0.57|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.01|10|17|10.6|31|4|28|-0.0022|-0.0184|0.167|-0.28|0.0506|10.7663|0.4964|2025-07-31|15/06/2025||0.2451||1680000000|9|1|2025-04-29|15/03/2025||0.0297||1570000000|9|1|2025-02-20|15/12/2024|0.48|0.47|2600000000|1900000000|13.020000457764|1|2024-11-04|15/09/2024|0.23|0.21|2340000000|1610000000|13.029999732971|1|2024-07-29|15/06/2024|0.2|0.19|2290000000|1620000000|13.539999961853|1|2024-04-29|15/03/2024|0.00|-0.01|2180000000|1510000000|9.7200002670288|1|2024-02-20|15/12/2023|0.45|0.4|2550000000|1780000000|11.510000228882|1|2023-10-30|15/09/2023|0.21|0.23|2300000000|1660000000|6.6799998283386|1|2023-07-31|15/06/2023|0.22|0.17|2400000000|1650000000|9.6499996185303|1|2023-05-04|15/03/2023|-0.04|0.22|2250000000|1490000000|9.2700004577637|1|2023-02-23|15/12/2022|0.46|0.45|2650000000|1850000000|13.300000190735|1|2022-11-03|15/09/2022|0.43|0.55|1780000000|1790000000|10.85000038147|1|2022-08-04|15/06/2022|0.63|0.63|1920000000|1920000000|16.569999694824|1|2022-05-05|15/03/2022|0.48|0.48|1700000000|1700000000|18.739999771118|1|2022-02-24|15/12/2021|0.94|0.94|2220000000|2220000000|22.120000839233|1|2021-11-04|15/09/2021|0.48|0.48|1700000000|1700000000|18.760000228882|1|2021-08-05|15/06/2021|0.5|0.5|1630000000|1630000000|18.950000762939|1|2021-05-06|15/03/2021|-0.0688|-0.07|1340000000|1340000000|17.530000686646|1|2021-02-25|15/12/2020|0.43|0.43|2270000000|1650000000|17.14999961853|1|2020-11-05|15/09/2020|0.0352|0.04|1330000000|1330000000|13.060000419617|1
2025-04-06 11:51:02|01257|21166|/equities/kadant-inc|R2000GROWTH|KAI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US48282T1043|3500||3.6B|3600000000|305.66|170033|1.99|-429.95|295.8-311.01|318.36|11775859|1.25|35.44|1.05B|1050000000|9.51|1.36|0.44|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|341.67|4|410|300|47|4|45|0.0135|0.117|0.0204|0.0484|0.0289|20.7184|2.1373|2025-05-06|15/03/2025||1.97||244720000|305.66000366211|1|2025-02-12|15/12/2024|2.25|2.08|258000000|257850000|364.35000610352|1|2024-10-29|15/09/2024|2.84|2.43|272000000|266450000|322.14999389648|1|2024-07-30|15/06/2024|2.81|2.43|275000000|263410000|353.51998901367|1|2024-04-30|15/03/2024|2.38|2.31|249000000|232300000|287.16000366211|1|2024-02-14|15/12/2023|2.41|2.12|239000000|227960000|304.13000488281|1|2023-10-31|15/09/2023|2.69|2.27|244000000|234010000|220.2799987793|1|2023-08-01|15/06/2023|2.54|2.14|245000000|231250000|222.85000610352|1|2023-05-02|15/03/2023|2.4|2.18|230000000|220870000|186.30000305176|1|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000|202.19999694824|1|2022-11-01|15/09/2022|2.38|2.16|225000000|219900000|177.94999694824|1|2022-08-02|15/06/2022|2.24|2.24|222000000|222000000|205.13000488281|1|2022-05-03|15/03/2022|2.28|2.28|226480000|226480000|187.52000427246|1|2022-02-16|15/12/2021|2.31|2.31|218520000|218520000|212.86000061035|1|2021-11-02|15/09/2021|1.97|1.97|200000000|200000000|221.25999450684|1|2021-08-03|15/06/2021|2.01|2.01|195810000|195810000|177.35000610352|1|2021-05-04|15/03/2021|1.43|1.43|172460000|172460000|179.02000427246|1|2021-02-17|15/12/2020|1.54|1.54|168430000|168430000|147.19999694824|1|2020-10-27|15/09/2020|1.31|1.31|154610000|154610000|117.33000183105|1|2020-07-28|15/06/2020|1.06|1.06|153000000|153000000|117.09999847412|1
2025-04-06 11:51:12|01258|21050|/equities/ameresco-inc|R2000GROWTH|AMRC|USD|Energy|Renewable Energy|United States|US02361E1082|1509|Ameresco Inc|568.5M|568500000|10.82|673634|-51.91|-39.68|10.04-10.85|11.23|52541213|2.07|9.83|1.77B|1770000000|1.08|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.5|13|34|8|48|4|45|0.018|-0.0207|0.0399|-0.2561|0.049|27.746|1.1624|2025-08-04|15/06/2025||0.1628||450220000|10.819999694824|1|2025-05-05|15/03/2025||-0.1634||333330000|10.819999694824|1|2025-02-27|15/12/2024|0.88|0.78|532700000|523610000|18.25|1|2024-11-07|15/09/2024|0.32|0.52|500870000|482990000|32.150001525879|1|2024-08-05|15/06/2024|0.1|0.27|438000000|376750000|27.409999847412|1|2024-05-07|15/03/2024|-0.1|-0.1|298400000|259080000|22.690000534058|1|2024-02-28|15/12/2023|0.69|0.64|441400000|413660000|20.340000152588|1|2023-11-06|15/09/2023|0.4|0.46|335100000|388810000|29.809999465942|1|2023-07-31|15/06/2023|0.15|0.17|327100000|290970000|57.419998168945|1|2023-05-01|15/03/2023|0.03|0.07|271000000|242890000|41.599998474121|1|2023-02-27|15/12/2022|0.35|0.38|331700000|367200000|50.240001678467|1|2022-11-01|15/09/2022|0.54|0.47|441300000|421340000|60.479999542236|1|2022-08-01|15/06/2022|0.62|0.62|577400000|577400000|57.220001220703|1|2022-05-02|15/03/2022|0.36|0.36|474000000|474000000|50.439998626709|1|2022-02-28|15/12/2021|0.5|0.5|415890000|415890000|58.419998168945|1|2021-11-01|15/09/2021|0.41|0.41|273680000|273680000|82.129997253418|1|2021-08-02|15/06/2021|0.34|0.34|273920000|273920000|68.529998779297|1|2021-05-04|15/03/2021|0.25|0.25|252200000|252200000|51.360000610352|1|2021-03-01|15/12/2020|0.47|0.47|314320000|314320000|57.119998931885|1|2020-11-02|15/09/2020|0.38|0.38|282510000|282510000|38.389999389648|1
2025-04-06 11:51:21|01259|15986|/equities/8x8-inc|R2000GROWTH|EGHT|USD|Technology|Telecommunications Services|United States|US2829141009|1948||226.51M|226510000|1.72|1036636|-30.08|-3.52|1.625-1.8|1.835|131693671|1.67|-7.98|717.44M|717440000|-0.36|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.215|10|4.25|2|48|4|45|0.0037|-0.0107|0.08|-0.1093|0.0398|15.8845|5.1727|2025-07-30|15/06/2025||0.1089||180630000|1.7200000286102|1|2025-05-07|15/03/2025||0.079||181650000|1.7200000286102|1|2025-02-04|15/12/2024|0.11|0.09|178900000|179260000|2.7200000286102|1|2024-11-04|15/09/2024|0.09|0.08|181000000|178380000|2.2000000476837|1|2024-08-07|15/06/2024|0.08|0.09|178100000|178730000|2.5299999713898|1|2024-05-08|15/03/2024|0.08|0.07|179400000|178850000|2.3499999046326|1|2024-01-31|15/12/2023|0.12|0.1|181000000|183750000|3.5599999427795|1|2023-11-01|15/09/2023|0.14|0.09|185000000|183640000|2.3800001144409|1|2023-08-08|15/06/2023|0.13|0.13|183300000|187090000|4.6500000953674|1|2023-05-11|15/03/2023|0.11|0.09|184500000|185530000|3.2300000190735|1|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000|4.710000038147|1|2022-10-27|15/09/2022|0.05|0.05|187390000|187390000|3.4400000572205|1|2022-07-27|15/06/2022|0.09|0.09|187620000|187620000|4.9499998092651|1|2022-05-10|15/03/2022|0.05|0.05|181370000|181370000|8.0500001907349|1|2022-02-02|15/12/2021|0.02|0.02|156870000|156870000|15.380000114441|1|2021-11-02|15/09/2021|0.01|0.007|151560000|148290000|23.629999160767|1|2021-08-04|15/06/2021|0.01|0.004|148330000|142970000|25.790000915527|1|2021-05-10|15/03/2021|0.00|-0.0094|144720000|140030000|28.959999084473|1|2021-01-28|15/12/2020|-0.02|-0.0294|136700000|132820000|36.459999084473|1|2020-10-28|15/09/2020|-0.03|-0.0718|129130000|126040000|16.620000839233|1
2025-04-06 11:51:31|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|ONEM|USD|||United States|US68269G1076|3698||3.37B|3370000000|16.47|2613316|0|-16.57|15.98-16.57|16.47|204350373|2.09|-8.15|1.05B|1050000000|-2.02|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|neutral|strong_buy|buy|sell|strong_buy|neutral|neutral|||||19|4|16|-0.2504|0.6939|0.0589|1.1967|0.1034|-40.9631|12.9925|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1|2022-11-02|15/09/2022|-0.57|-0.46|261400000|273110000|17.090000152588|1|2022-08-03|15/06/2022|-0.48|-0.4691|255840000|264480000|16.979999542236|1|2022-05-04|15/03/2022|-0.47|-0.4556|254100000|246400000|7.4200000762939|1|2022-02-23|15/12/2021|-0.5|-0.486|230210000|218490000|9.5100002288818|1|2021-11-03|15/09/2021|-0.51|-0.3561|151330000|145710000|21.409999847412|1|2021-08-04|15/06/2021|-0.3|-0.1779|120420000|115610000|27.879999160767|1|2021-05-12|15/03/2021|-0.29|-0.1417|121350000|116240000|38.779998779297|1|2021-02-25|15/12/2020|-0.06|-0.132|121800000|106780000|51.909999847412|1|2020-11-10|15/09/2020|-0.13|-0.183|101670000|86150000|32.360000610352|1|2020-08-12|15/06/2020|-0.24|-0.32|78000000|62540000|28.549999237061|1|2020-05-13|15/03/2020|-0.4|-0.17|78760000|74970000|27.25|1|2020-03-18|15/12/2019|-1.03|-0.14|77390000|76140000|21.35000038147|1|2020-01-03|15/03/2019|-0.06||63010000||||2020-01-03|15/12/2018|-0.18||58040000||||2020-01-03|15/09/2018|-0.08||49760000||||2019-11-27|15/09/2019|-0.1||69630000||||2019-10-18|15/06/2019|-0.11||66230000||||
2025-04-06 11:51:39|01261|39267|/equities/energizer-hldgs|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0015|0.073|0.0095|0.1654|0.0685|18.5916|0|2025-05-12|15/03/2025||0.6703||670890000|28.420000076294|1|2025-02-04|15/12/2024|0.67|0.65|731700000|729610000|33.930000305176|1|2024-11-19|15/09/2024|1.22|1.17|805700000|805590000|34.150001525879|1|2024-08-06|15/06/2024|0.79|0.68|701400000|704860000|29.239999771118|1|2024-05-07|15/03/2024|0.72|0.67|684100000|665460000|29.450000762939|1|2024-02-06|15/12/2023|0.59|0.57|716600000|710700000|31.069999694824|1|2023-11-14|15/09/2023|1.2|1.13|811100000|794670000|33.630001068115|1|2023-08-08|15/06/2023|0.54|0.69|699400000|743050000|36.130001068115|1|2023-05-08|15/03/2023|0.64|0.52|684100000|685300000|32.740001678467|1|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000|37.25|1|2022-11-15|15/09/2022|0.82|0.78|790400000|774930000|29.60000038147|1|2022-08-08|15/06/2022|0.77|0.77|728000000|728000000|30.540000915527|1|2022-05-09|15/03/2022|0.47|0.47|685400000|685400000|29.979999542236|1|2022-02-07|15/12/2021|1.03|1.03|846300000|846300000|34.150001525879|1|2021-11-10|15/09/2021|0.79|0.79|766000000|766000000|38.549999237061|1|2021-08-09|15/06/2021|0.74|0.74|721800000|721800000|40.799999237061|1|2021-05-10|15/03/2021|0.77|0.77|685100000|685100000|50.529998779297|1|2021-02-08|15/12/2020|1.17|1.17|848600000|848600000|47.380001068115|1|2020-11-12|15/09/2020|0.59|0.59|763000000|763000000|47.180000305176|1|2020-08-05|15/06/2020|0.5|0.5|658000000|658000000|52.979999542236|1
2025-04-06 11:51:44|01262|1061933|/equities/cardlytics-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.1151|-0.1701|0.016|-0.2554|0.0613|-6.6745|0|2025-08-05|15/06/2025||-0.39||67940000|1.3999999761581|1|2025-04-30|15/03/2025||-0.44||61260000|1.3999999761581|1|2025-03-12|15/12/2024|-0.31|-0.47|74000000|64290000|2.0199999809265|1|2024-11-06|15/09/2024|-0.15|-0.57|67060000|57710000|4.6900000572205|1|2024-08-07|15/06/2024|-0.15|-0.46|69640000|75390000|7.3200001716614|1|2024-05-08|15/03/2024|-0.56|-0.56|67610000|67610000|15.409999847412|1|2024-03-14|15/12/2023|0.14|-0.33|89200000|84700000|8.6000003814697|1|2023-11-08|15/09/2023|0.01|-0.65|79000000|80010000|14.10000038147|1|2023-08-01|15/06/2023|-0.24|-0.73|76700000|69110000|11.670000076294|1|2023-05-04|15/03/2023|-0.25|-0.85|64300000|64070000|8.1499996185303|1|2023-03-01|15/12/2022|-0.29|-0.8|82500000|83540000|5.4499998092651|1|2022-11-01|15/09/2022|0.19|0.19|72710000|72710000|9.4300003051758|1|2022-08-02|15/06/2022|-3.75|-3.75|75410000|75410000|13.60000038147|1|2022-05-02|15/03/2022|0.91|0.91|67930000|67930000|34.130001068115|1|2022-03-01|15/12/2021|-0.35|-0.35|90050000|90050000|58|1|2021-11-02|15/09/2021|-1.35|-1.35|64980000|64980000|82.959999084473|1|2021-08-03|15/06/2021|-1.43|-1.43|58850000|58850000|124.83999633789|1|2021-05-04|15/03/2021|-0.85|-0.85|53230000|53230000|133.86000061035|1|2021-03-01|15/12/2020|-0.24|-0.24|67080000|67080000|132.42999267578|1|2020-11-02|15/09/2020|-0.56|-0.56|46080000|46080000|73.819999694824|1
2025-04-06 11:51:53|01263|968968|/equities/editas-medicine|R2000GROWTH|EDIT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US28106W1036|246|Editas Medicine Inc|85.47M|85470000|1.03|3801069|-84.67|-7.03|1.02-1.15|1.12|82976284|1.87|-0.54|32.31M|32310000.000000004|-2.88|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.75|15|8|1|38|4|35|0.0375|0.0756|0.4165|-0.2526|19.7357|-6.2063|394.2494|2025-07-30|15/06/2025||-0.4046||1290000|1.0299999713898|1|2025-04-30|15/03/2025||-0.5571||786100|1.0299999713898|1|2025-03-05|15/12/2024|-0.55|-0.33|30600000|29590000|1.7599999904633|1|2024-11-04|15/09/2024|-0.75|-0.75|61000|3930000|2.9100000858307|1|2024-08-07|15/06/2024|-0.82|-0.7|510000|4780000|4.6799998283386|1|2024-05-08|15/03/2024|-0.76|-0.63|1140000|10990000|5.6799998283386|1|2024-02-28|15/12/2023|-0.23|-0.59|60040000|3700000|8.8599996566772|1|2023-11-03|15/09/2023|-0.55|-0.55|5340000|5340000|7.0300002098083|1|2023-08-02|15/06/2023|-0.56|-0.77|2890000|4170000|8.6499996185303|1|2023-05-05|15/03/2023|-0.79|-0.79|9900000|3290000|8.7200002670288|1|2023-02-22|15/12/2022|-0.88|-0.79|6500000|3660000|9.1800003051758|1|2022-11-02|15/09/2022|-0.81|-0.81|42000|42000|12.75|1|2022-08-03|15/06/2022|-0.78|-0.78|6400000|6400000|16.479999542236|1|2022-05-04|15/03/2022|-0.74|-0.74|6770000|6770000|14.180000305176|1|2022-02-24|15/12/2021|-0.61|-0.61|12470000|12470000|14.409999847412|1|2021-11-08|15/09/2021|-0.57|-0.57|6200000|6200000|37.5|1|2021-08-04|15/06/2021|-0.81|-0.81|379000|379000|42.110000610352|1|2021-05-05|15/03/2021|-0.86|-0.86|6500000|6500000|34.659999847412|1|2021-02-25|15/12/2020|-1|-1|11420000|11420000|49.700000762939|1|2020-11-05|15/09/2020|0.12|0.12|62840000|62840000|30.450000762939|1
2025-04-06 11:52:01|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|SDGR|USD|Technology|Software \u0026 IT Services|United States|US80810D1037|891|Schrodinger Inc|1.32B|1320000000|18.03|1002588|-33.02|-29.15|17.08-18.59|18.87|73038393|1.61|-8.66|207.54M|207540000|-2.57|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.8|10|39|26|25|4|22|-0.0704|-0.0517|0.0241|-0.3369|0.1394|-16.9019|21.1695|2025-07-30|15/06/2025||-0.8||50870000|18.030000686646|1|2025-04-30|15/03/2025||-0.7384||54600000|18.030000686646|1|2025-02-26|15/12/2024|-0.24|-0.33|88300000|82800000|21.049999237061|1|2024-11-12|15/09/2024|-0.87|-0.6|35300000|40610000|19.540000915527|1|2024-07-31|15/06/2024|-0.66|-0.85|47300000|39390000|22.569999694824|1|2024-05-01|15/03/2024|-0.86|-0.76|36600000|41960000|24.379999160767|1|2024-02-28|15/12/2023|-0.32|-0.39|74100000|78860000|33.090000152588|1|2023-11-01|15/09/2023|-0.7|-0.71|42600000|37530000|21.700000762939|1|2023-08-02|15/06/2023|0.06|-0.49|35200000|38400000|52.330001831055|1|2023-05-04|15/03/2023|1.75|1.03|64800000|64900000|29.14999961853|1|2023-02-28|15/12/2022|-0.38|-0.5|47800000|47430000|21.489999771118|1|2022-11-03|15/09/2022|-0.56|-0.56|36980000|36980000|24.5|1|2022-08-04|15/06/2022|-0.67|-0.67|38470000|38470000|33.069999694824|1|2022-05-04|15/03/2022|-0.48|-0.48|48700000|48700000|26.10000038147|1|2022-02-24|15/12/2021|-0.44|-0.44|46200000|46200000|24.840000152588|1|2021-11-10|15/09/2021|-0.49|-0.374|29850000|31580000|53.840000152588|1|2021-08-12|15/06/2021|-0.49|-0.268|29780000|29880000|62.849998474121|1|2021-05-11|15/03/2021|0.00|-0.15|32130000|29230000|64.01000213623|1|2021-03-04|15/12/2020|-0.11|-0.035|33000000|37870000|99.139999389648|1|2020-11-12|15/09/2020|0.05|-0.0575|25800000|23030000|51.430000305176|1
2025-04-06 11:52:10|01265|955558|/equities/appfolio-inc|R2000GROWTH|APPF|USD|Technology|Software \u0026 IT Services|United States|US03783C1009|1634|Appfolio Inc|7.87B|7870000000|216.25|314982|-6.92|-274.56|211.56-222.85|224.41|36404757|0.87|38.56|794.2M|794200000|5.63|||2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|neutral|strong_sell|strong_sell|sell|strong_sell|neutral|279.19|8|328|210|41|4|38|0.0003|0.2546|0.0262|1.4364|0.067|-183.6292|10.8347|2025-07-24|15/06/2025||1.39||233410000|216.25|1|2025-05-12|15/03/2025||1.23||220940000|216.25|1|2025-01-30|15/12/2024|0.92|0.94|203660000|199860000|249.9700012207|1|2024-10-24|15/09/2024|1.29|1.03|205730000|198840000|195.52000427246|1|2024-07-25|15/06/2024|1.12|0.96|197380000|190950000|256.60000610352|1|2024-04-25|15/03/2024|1.05|0.88|187430000|178700000|215.89999389648|1|2024-01-25|15/12/2023|0.88|0.34|171830000|162570000|176.5|1|2023-10-26|15/09/2023|0.59|0.15|165400000|157190000|176.25|1|2023-07-27|15/06/2023|-0.53|-0.26|147100000|143760000|178.00999450684|1|2023-04-27|15/03/2023|-0.99|-0.41|136100000|130840000|124.86000061035|1|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000|113.01999664307|1|2022-10-27|15/09/2022|-0.12|-0.12|125100000|119870000|101.87999725342|1|2022-07-28|15/06/2022|-0.86|-0.86|117450000|117450000|100.01000213623|1|2022-05-09|15/03/2022|-0.41|-0.41|105300000|105300000|104.26999664307|1|2022-02-28|15/12/2021|-0.04|-0.04|95600000|95600000|112.98000335693|1|2021-11-08|15/09/2021|-0.0041||95810000|95810000|135.00999450684|1|2021-08-09|15/06/2021|0.06|0.06|89040000|89040000|138.7799987793|1|2021-05-10|15/03/2021|0.01|0.01|78920000|78920000|130.24000549316|1|2021-03-01|15/12/2020|-0.01|-0.01|72430000|72430000|164.02000427246|1|2020-11-09|15/09/2020|3.86|3.86|84090000|84090000|163.86999511719|1
2025-04-06 11:52:15|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|MP|USD|Basic Materials|Metals \u0026 Mining|United States|US5533681012|804|MP Materials Corp|3.77B|3770000000|23.06|3335195|57.84|-27.29|22.12-26.45|24.82|163442217|2.32|-39.41|203.86M|203860000|-0.39|||2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|26.38|12|32|21.6|22|4|19|0.0263|3.637|0.0975|-0.2973|0.0314|10.7417|15.6363|2025-07-31|15/06/2025||-0.0864||68090000|23.059999465942|1|2025-05-01|15/03/2025||-0.1124||64440000|23.059999465942|1|2025-02-20|15/12/2024|-0.12|-0.11|60990000|51220000|22.989999771118|1|2024-11-07|15/09/2024|-0.12|-0.13|62900000|40410000|19.680000305176|1|2024-08-01|15/06/2024|-0.17|-0.09|31250000|40030000|13.520000457764|1|2024-05-02|15/03/2024|-0.04|-0.03|48680000|47760000|15.909999847412|1|2024-02-22|15/12/2023|-0.02|-0.04|41200000|45940000|16.090000152588|1|2023-11-02|15/09/2023|0.04|0.0007|52520000|51350000|15.770000457764|1|2023-08-03|15/06/2023|0.09|0.06|64020000|61300000|22.159999847412|1|2023-05-04|15/03/2023|0.27|0.19|95700000|89940000|20.579999923706|1|2023-02-23|15/12/2022|0.42|0.16|93250000|77320000|31.489999771118|1|2022-11-03|15/09/2022|0.36|0.36|124450000|124450000|28.979999542236|1|2022-08-04|15/06/2022|0.43|0.43|143560000|143560000|34.680000305176|1|2022-05-05|15/03/2022|0.5|0.5|166260000|166260000|40.590000152588|1|2022-02-24|15/12/2021|0.3076|0.31|99110000|99110000|40.840000152588|1|2021-11-04|15/09/2021|0.269|0.1724|99750000|77100000|34.939998626709|1|2021-08-05|15/06/2021|0.1731|0.1217|73120000|59140000|35.630001068115|1|2021-05-06|15/03/2021|0.1293|0.0899|59970000|49060000|31.489999771118|1|2021-03-18|15/12/2020|0.178|0.0336|42180000|37510000|44.090000152588|1|2020-11-23|15/09/2020|0.0777|0.0584|41020000||16.75|1
2025-04-06 11:52:23|01267|15446|/equities/gentherm|R2000GROWTH|THRM|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US37253A1034|14246||776.81M|776810000|25.23|280547|-53.89|-56.72|24-25.57|25.3|30788989|1.42|16.06|1.46B|1460000000|2.08|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.8|6|59|39|47|4|45|0.0032|0.0888|0.0106|-0.2052|0.0259|20.2493|1.4689|2025-04-24|15/03/2025||0.425||344740000|25.229999542236|1|2025-02-19|15/12/2024|0.29|0.7|352900000|364680000|36.150001525879|1|2024-10-30|15/09/2024|0.75|0.66|371500000|374000000|41.520000457764|1|2024-07-31|15/06/2024|0.66|0.61|375700000|377910000|50.310001373291|1|2024-04-30|15/03/2024|0.62|0.45|356000000|361790000|50.380001068115|1|2024-02-21|15/12/2023|0.9|0.5|366900000|357830000|49.299999237061|1|2023-10-26|15/09/2023|0.64|0.68|366200000|382030000|52.680000305176|1|2023-08-01|15/06/2023|0.58|0.48|372300000|368540000|59.770000457764|1|2023-04-27|15/03/2023|0.49|0.51|363630000|353800000|56.740001678467|1|2023-02-22|15/12/2022|0.47|0.64|343300000|342460000|70.190002441406|1|2022-11-02|15/09/2022|0.7|0.52|333000000|313590000|59.669998168945|1|2022-08-02|15/06/2022|0.25|0.25|260720000|260720000|63.950000762939|1|2022-05-04|15/03/2022|0.41|0.41|267660000|267660000|68.809997558594|1|2022-02-17|15/12/2021|0.61|0.61|248230000|248230000|90.919998168945|1|2021-10-28|15/09/2021|0.51|0.6843|243380000|254340000|88.51000213623|1|2021-07-29|15/06/2021|0.85|0.652|266010000|244720000|72.139999389648|1|2021-04-29|15/03/2021|1.04|0.67|288540000|250760000|76.059997558594|1|2021-03-01|15/12/2020|1.16|0.708|288880000|256220000|70.790000915527|1|2020-10-29|15/09/2020|0.91|0.494|259540000|229380000|44.400001525879|1|2020-08-04|15/06/2020|-0.3|-0.48|136060000|118540000|40.319999694824|1
2025-04-06 11:52:33|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|MC|USD|Financials|Investment Banking \u0026 Investment Services|United States|US60786M1053|1308||3.57B|3570000000|50.56|965504|-10.29|-82.89|48.3-51.46|52.94|70612364|1.42|30.83|1.19B|1190000000|1.93|2.6|5.14|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.71|8|92|63|44|4|41|0.0004|-0.0922|0.0344|-0.0773|0.0671|7.3049|3.2968|2025-07-23|15/06/2025||0.5088||323430000|50.560001373291|1|2025-04-23|15/03/2025||0.5696||309670000|50.560001373291|1|2025-02-05|15/12/2024|1.18|0.4|438720000|334710000|77.610000610352|1|2024-10-23|15/09/2024|0.22|0.2|273800000|276210000|70.389999389648|1|2024-07-24|15/06/2024|0.18|0.12|264590000|230760000|64.790000915527|1|2024-04-24|15/03/2024|0.14|0.12|217480000|218540000|54.599998474121|1|2024-02-07|15/12/2023|-0.06|-0.1|214880000|196810000|54.729999542236|1|2023-11-02|15/09/2023|-0.15|0.03|272200000|240530000|42.599998474121|1|2023-07-26|15/06/2023|-0.04|0.02|182200000|189050000|51.779998779297|1|2023-04-26|15/03/2023|0.05|0.12|185300000|187660000|41.939998626709|1|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000|47.680000305176|1|2022-11-02|15/09/2022|0.37|0.37|232410000|232410000|43.599998474121|1|2022-07-27|15/06/2022|0.57|0.57|242520000|242520000|42.689998626709|1|2022-04-27|15/03/2022|0.95|0.95|298210000|298210000|45.119998931885|1|2022-02-09|15/12/2021|1.42|1.42|425020000|425020000|56.409999847412|1|2021-10-27|15/09/2021|1.77|1.77|490820000|490820000|71.169998168945|1|2021-07-21|15/06/2021|1.19|1.19|360910000|360910000|54.889999389648|1|2021-04-28|15/03/2021|1.02|1.02|263870000|263870000|55.029998779297|1|2021-02-10|15/12/2020|1.99|1.99|422030000|422030000|51.080001831055|1|2020-10-26|15/09/2020|0.54|0.54|207600000|207600000|35.970001220703|1
2025-04-06 11:52:42|01269|1082075|/equities/domo-inc|R2000GROWTH|DOMO|USD|Technology|Software \u0026 IT Services|United States|US2575541055|888|Domo Inc|265.2M|265200000|6.64|353691|-24.89|-10.15|6.01-7|7.16|39939586|2.29||317.04M|317040000|-2.13|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.25|6|16|8|33|4|31|-0.1579|-0.2083|0.0104|-5.3715|7.6328|-5.4227|5.5797|2025-05-22|15/04/2025||-0.1863||78040000|6.6399998664856|1|2025-03-06|15/01/2025|-0.05|-0.17|78770000|78060000|7.7300000190735|1|2024-12-05|15/10/2024|-0.08|-0.15|79800000|77560000|9.9799995422363|1|2024-08-29|15/07/2024|-0.07|-0.28|78400000|76600000|7.710000038147|1|2024-05-23|15/04/2024|-0.33|-0.23|80100000|79510000|7.3200001716614|1|2024-03-07|15/01/2024|-0.05|-0.07|80200000|79340000|11.659999847412|1|2023-11-30|15/10/2023|0.00|-0.12|79700000|79040000|9.6000003814697|1|2023-08-24|15/07/2023|-0.02|-0.09|79700000|78900000|17.040000915527|1|2023-05-25|15/04/2023|-0.17|-0.17|79460000|78870000|14.880000114441|1|2023-03-06|15/01/2023|0.02|-0.09|79600000|77480000|15.85000038147|1|2022-12-08|15/10/2022|-0.13|-0.26|79000000|76380000|14.529999732971|1|2022-08-25|15/07/2022|-0.26|-0.26|75530000|75530000|28.020000457764|1|2022-05-26|15/04/2022|-0.23|-0.23|74460000|74460000|29.719999313354|1|2022-03-01|15/01/2022|-0.41|-0.41|69990000|69990000|44.5|1|2021-12-02|15/10/2021|-0.32|-0.32|65080000|65080000|64.230003356934|1|2021-08-26|15/07/2021|-0.3|-0.3|62830000|62830000|96.839996337891|1|2021-05-27|15/04/2021|-0.26|-0.26|60060000|60060000|65.139999389648|1|2021-03-11|15/01/2021|-0.32|-0.32|56840000|56840000|62.25|1|2020-12-03|15/10/2020|-0.4|-0.4|53650000|53650000|36.909999847412|1|2020-09-03|15/07/2020|-0.37|-0.37|51130000|51130000|44.529998779297|1
2025-04-06 11:52:53|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|OM|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6901452069|480||192.75M|192750000|10.89|97658|-64.59|-78.3|9.78-11.01|11.07|17699603|2.01|-0.27|113.69M|113690000|-36.95|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|5|45|15|24|4|22|-0.1972|-0.0178|-0.0024|0.0983|0.2094|-167.7055|221.6355|2025-04-30|15/03/2025||-0.304||28230000|10.890000343323|1|2025-02-19|15/12/2024|-0.37|-0.43|29500000|27860000|13.619999885559|1|2024-11-06|15/09/2024|-0.39|-0.44|28700000|26840000|9.4064998626709|1|2024-08-07|15/06/2024|-0.47|-0.45|27390000|31170000|52.799999237061|1|2024-05-08|15/03/2024|-0.57|-0.55|28170000|30310000|56.849998474121|1|2024-02-21|15/12/2023|-0.59|-0.64|30500000|30130000|50.25|1|2023-11-07|15/09/2023|-0.71|-0.7|30400000|31360000|64.050003051758|1|2023-08-02|15/06/2023|-0.69|-0.69|36040000|36040000|305.39999389648|1|2023-05-03|15/03/2023|-0.72|-0.72|33500000|33500000|290.10000610352|1|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000|428.85000610352|1|2022-11-08|15/09/2022|-0.7|-0.7|27800000|27800000|186|1|2022-08-01|15/06/2022|-0.77|-0.77|25060000|25060000|231.75|1|2022-05-04|15/03/2022|-0.67|-0.67|30550000|30550000|562.34997558594|1|2022-02-16|15/12/2021|-0.77|-0.77|28200000|28200000|533.40002441406|1|2021-11-03|15/09/2021|-0.59|-0.59|26300000|26300000|862.95001220703|1|2021-08-05|15/06/2021|-0.57|-0.57|25200000|25200000|613.79998779297|1|2021-05-05|15/03/2021|-0.56|-0.56|22900000|22900000|838.79998779297|1|2021-03-09|15/12/2020|-0.6|-0.6|17200000|17200000|704.09997558594|1|2020-11-11|15/09/2020|-2.31|-2.31|13760000|13760000|699.45001220703|1|2020-09-02|15/06/2020|-2.58|-2.58|11740000|11730000||
2025-04-06 11:53:04|01271|1073204|/equities/zuora-inc|R2000GROWTH|ZUO|USD|Technology|Software \u0026 IT Services|United States|US98983V1061|1618||1.54B|1540000000|10.02|2464574|18.86|-10.85|10-10.1|10.02|153716794|1.68|-20.08|452.76M|452760000|-0.499|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|32|-0.0954|1.0452|0.0034|0.1066|0.0426|-57.4035|8.336|2025-05-21|15/04/2025||0.135||117390000|10.020000457764|1|2025-03-05|15/01/2025||0.14||117560000|10.020000457764|1|2024-12-09|15/10/2024|0.16|0.11|105300000|116070000|9.9799995422363|1|2024-08-21|15/07/2024|0.19|0.1|115400000|112620000|8.7799997329712|1|2024-05-22|15/04/2024|0.11|0.07|109800000|108820000|10.229999542236|1|2024-02-28|15/01/2024|0.12|0.05|110700000|110790000|8.5200004577637|1|2023-11-29|15/10/2023|0.09|0.03|109800000|108660000|8.2299995422363|1|2023-08-23|15/07/2023|0.07|0.03|108000000|108800000|9.9499998092651|1|2023-05-24|15/04/2023|0.05|0.0019|103100000|102090000|8.4799995422363|1|2023-03-01|15/01/2023|-0.04|-0.06|103040000|100230000|8.4700002670288|1|2022-12-06|15/10/2022|-0.02|-0.06|101070000|100220000|7.3800001144409|1|2022-08-24|15/07/2022|-0.03|-0.03|98780000|98780000|8.710000038147|1|2022-05-25|15/04/2022|-0.03|-0.03|93200000|93200000|9.0699996948242|1|2022-03-02|15/01/2022|-0.01|-0.01|90690000|90690000|15.210000038147|1|2021-12-01|15/10/2021|-0.02|-0.02|89230000|89230000|19.809999465942|1|2021-08-25|15/07/2021|-0.04|-0.04|86490000|86490000|16.370000839233|1|2021-05-26|15/04/2021|-0.02|-0.02|80330000|80330000|14.779999732971|1|2021-03-11|15/01/2021|-0.02|-0.02|79290000|79290000|14.35000038147|1|2020-12-03|15/10/2020|-0.01|-0.01|77250000|77250000|11.579999923706|1|2020-09-02|15/07/2020|0.00|-0.07|74990000|74990000|15.239999771118|1
2025-04-06 11:53:09|01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0|-0.1396|0.0235|-1.5577|0.0088|8.8685|0|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1|2021-07-28|15/06/2021|-0.14|-0.0155|506000000|499220000|20|1|2021-04-29|15/03/2021|0.01|-0.1408|498000000|478850000|13.789999961853|1|2021-02-18|15/12/2020|0.09|-0.0052|491000000|489530000|14.640000343323|1|2020-10-29|15/09/2020|0.04|-0.0298|491000000|465700000|7.6199998855591|1|2020-07-30|15/06/2020|-0.1|-0.2|454000000|453110000|9.6499996185303|1|2020-05-07|15/03/2020|-0.095|-0.22|468000000|458290000|6.8099999427795|1|2020-02-20|15/12/2019|0.09|0.08|485000000|480680000|15.619999885559|1|2019-10-24|15/09/2019|0.1|0.08|465000000|467250000|15.300000190735|1|2019-07-25|15/06/2019|-0.16|-0.06|467000000|467050000|17.360000610352|1|2019-04-25|15/03/2019|0.03|-0.19|453000000|453580000|17.420000076294|1|2019-02-14|15/12/2018|0.04|0.09|500000000|479460000|17.219999313354|1|2018-10-25|15/09/2018|-0.04|0.07|456000000|451650000|15.680000305176|1|2018-07-26|15/06/2018|-0.01|-0.1|454000000|450970000|16.25|1|2018-04-26|15/03/2018|-0.09|-0.19|458000000|431790000|15.39999961853|1|2018-02-22|15/12/2017|0.09|0.21|495000000|460800000|16.049999237061|1|2017-10-26|15/09/2017|0.12|0.08|429000000|421870000|15.050000190735|1|2017-07-27|15/06/2017|-0.22|-0.15|424000000|416300000|13.699999809265|1|2017-04-25|15/03/2017|-0.37|-0.21|404000000|399690000|14.89999961853|1
2025-04-06 11:53:18|01273|17405|/equities/techtarget|R2000GROWTH|TTGT|USD|Technology|Software \u0026 IT Services|United States|US87874R3084|1191||659.52M|659520000|9.23|239337|-69.93|-35.1|8.66-9.71|9.37|71454112|1.05|-13.74|260.75M|260750000|-1.48|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|4|25|18|47|4|44|0.0101|0.1161|0.0081|0.2077|0.0293|29.5988|11.6318|2025-05-13|15/03/2025||0.3613||54040000|9.2299995422363|1|2025-04-15|15/12/2024||0.445||60340000|9.2299995422363|1|2024-11-12|15/09/2024|-0.06|0.37|58470000|58140000|31.610000610352|1|2024-08-08|15/06/2024|0.42|0.41|58910000|58080000|28.860000610352|1|2024-05-09|15/03/2024|0.31|0.33|51600000|51040000|27.719999313354|1|2024-02-07|15/12/2023|0.42|0.38|57290000|56580000|34.409999847412|1|2023-11-08|15/09/2023|0.06|0.36|57130000|55930000|25.790000915527|1|2023-08-08|15/06/2023|0.45|0.37|58430000|56840000|29.729999542236|1|2023-05-09|15/03/2023|0.41|0.35|57100000|57050000|33.369998931885|1|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000|49.360000610352|1|2022-11-09|15/09/2022|0.68|0.68|77400000|77400000|51.299999237061|1|2022-08-04|15/06/2022|0.68|0.68|78880000|78880000|69.160003662109|1|2022-05-10|15/03/2022|0.53|0.53|68170000|68170000|57.569999694824|1|2022-02-10|15/12/2021|0.66|0.66|77000000|77000000|91.620002746582|1|2021-11-03|15/09/2021|0.6|0.6|69750000|69750000|95.190002441406|1|2021-08-04|15/06/2021|0.51|0.51|63710000|63710000|72.690002441406|1|2021-05-05|15/03/2021|0.44|0.44|57990000|57990000|69.589996337891|1|2021-02-10|15/12/2020|0.46|0.46|45920000|45920000|96.300003051758|1|2020-11-04|15/09/2020|0.3|0.3|36240000|36240000|43.950000762939|1|2020-08-05|15/06/2020|0.17|0.17|34800000|34800000|37.659999847412|1
2025-04-06 11:53:26|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|FSRNQ|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US33813J1060|1560||1.06M|1060000|0.0007|1965808|-96.65|-0.2079|0.0001-0.0011|0.0008|1517840984|0.038|0|272.88M|272880000|-2.73|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|31|0.0103|-0.5287|-0.3094|0.6665|4.392|-20.831|64644.3308|2025-02-26|15/12/2024||-0.05||353100000|0.00069999997504|1|2024-10-30|15/09/2024||-0.06||292900000|0.00069999997504|1|2024-08-01|15/06/2024||-0.04||327000000|0.00400000018999|1|2024-06-30|15/03/2024||-0.11||299300000|0.01659999974072|1|2024-02-29|15/12/2023|-1.23|-1.23|200100000|200100000|0.73299998044968|1|2023-11-13|15/09/2023|-0.27|-0.22|71800000|143100000|3.8399999141693|1|2023-08-04|15/06/2023|-0.25|-0.28|830000|48890000|6.3499999046326|1|2023-05-09|15/03/2023|-0.38|-0.3|198000|6330000|6.6199998855591|1|2023-02-27|15/12/2022|-0.54|-0.41|306000|1090000|5.6799998283386|1|2022-11-02|15/09/2022|-0.49|-0.43|14000||8.289999961853|1|2022-08-03|15/06/2022|-0.36|-0.36|10000|10000|9.8400001525879|1|2022-05-04|15/03/2022|-0.41|-0.41|12000|12000|10.14999961853|1|2022-02-16|15/12/2021|-0.47|-0.47|41000|41000|12.659999847412|1|2021-11-03|15/09/2021|-0.37|-0.37|15000|15000|17.729999542236|1|2021-08-05|15/06/2021|-0.16|-0.16|27000|27000|14.770000457764|1|2021-05-17|15/03/2021|-0.11|-0.11|0.00|8800|10.5|1|2021-02-25|15/12/2020|-0.05|-0.05|0.00|0.00|22.579999923706|1|2020-12-02|15/09/2020|-0.117|-0.15|0.00|0.00|18.170000076294|1|2020-09-02|15/06/2020|0.00||||13.569999694824|1|2020-05-08|15/03/2020|0.05||||10.180000305176|1
2025-04-06 11:53:35|01275|1061934|/equities/cactus-inc|R2000GROWTH|WHD|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US1272031071|1600|Cactus Inc|2.56B|2560000000|37.57|716027|-27.92|-70.01|35.35-38.75|40.63|68151542|2.06|13.05|1.13B|1130000000|2.79|0.52|1.38|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.75|8|77|48|34|4|31|-0.0423|0.0252|0.0093|0.1671|0.0685|28.9152|4.3|2025-07-31|15/06/2025||0.724||282980000|37.569999694824|1|2025-04-30|15/03/2025||0.6693||270570000|37.569999694824|1|2025-02-26|15/12/2024|0.71|0.71|272100000|276840000|57.459999084473|1|2024-10-30|15/09/2024|0.79|0.756|293180000|287470000|57.090000152588|1|2024-07-31|15/06/2024|0.81|0.72|290400000|276760000|62.299999237061|1|2024-05-01|15/03/2024|0.75|0.71|274100000|270300000|49.639999389648|1|2024-02-28|15/12/2023|0.81|0.68|274900000|268560000|45.5|1|2023-11-08|15/09/2023|0.8|0.83|287900000|288200000|43.470001220703|1|2023-08-07|15/06/2023|0.84|0.74|305800000|297990000|51.529998779297|1|2023-05-09|15/03/2023|0.64|0.56|228410000|212080000|38.290000915527|1|2023-02-23|15/12/2022|0.57|0.57|187770000|187770000|47.240001678467|1|2022-11-07|15/09/2022|0.52|0.52|184480000|184480000|53.099998474121|1|2022-08-04|15/06/2022|0.44|0.44|170220000|170220000|39.680000305176|1|2022-05-04|15/03/2022|0.3|0.3|145900000|145900000|50.759998321533|1|2022-02-28|15/12/2021|0.25|0.25|129920000|129920000|49.080001831055|1|2021-11-03|15/09/2021|0.19|0.19|115360000|115360000|44.139999389648|1|2021-07-28|15/06/2021|0.16|0.16|108890000|108890000|36.849998474121|1|2021-05-05|15/03/2021|0.11|0.11|84420000|84420000|32.009998321533|1|2021-02-24|15/12/2020|0.08|0.08|68090000|68090000|30.530000686646|1|2020-11-04|15/09/2020|0.13|0.13|59790000|59790000|18.290000915527|1
2025-04-06 11:53:45|01276|17514|/equities/virtus-investment|R2000GROWTH|VRTS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US92828Q1094|805||1.1B|1100000000|158.53|43986|-34.32|-252.82|151.77-159.46|161.76|6967534|1.48|10.88|906.95M|906950000|17.19|9|5.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|217.5|4|252|198|48|4|45|0.0074|0.0176|-0.0012|0.0477|22.1466|11.4822|44.1602|2025-07-25|15/06/2025||6.93||204890000|158.5299987793|1|2025-04-25|15/03/2025||5.92||201990000|158.5299987793|1|2025-01-31|15/12/2024|7.5|7.62|223500000|214060000|211.21000671387|1|2024-10-25|15/09/2024|6.92|6.77|227000000|206900000|212.94999694824|1|2024-07-26|15/06/2024|6.53|6.75|224400000|208270000|245.78999328613|1|2024-04-26|15/03/2024|5.41|5.41|222000000|206000000|230.75|1|2024-02-02|15/12/2023|6.11|6.07|214600000|198580000|239.21000671387|1|2023-10-27|15/09/2023|6.21|6.21|219300000|200570000|173.5299987793|1|2023-07-28|15/06/2023|5.43|5.85|213500000|197520000|210.82000732422|1|2023-04-28|15/03/2023|4.2|3.82|197900000|181750000|178.10000610352|1|2023-02-03|15/12/2022|5.17|4.81|198400|174120000|230.61000061035|1|2022-10-26|15/09/2022|5.76|5.76|210260000|210260000|171.57000732422|1|2022-07-29|15/06/2022|6.86|6.86|225310000|225310000|202.38000488281|1|2022-04-29|15/03/2022|7.87|7.87|252440000|252440000|184|1|2022-02-04|15/12/2021|10.36|10.36|266260000|266260000|250.44000244141|1|2021-10-27|15/09/2021|9.71|9.71|252060000|252060000|332.01000976562|1|2021-07-28|15/06/2021|9.07|9.07|244010000|244010000|262.79998779297|1|2021-04-28|15/03/2021|6.78|6.78|216900000|216900000|260.67999267578|1|2021-02-02|15/12/2020|5.15|5.15|171650000|171650000|221.63999938965|1|2020-10-23|15/09/2020|4.49|4.49|154790000|154790000|169|1
2025-04-06 11:53:56|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|HAE|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4050241003|3657||3.06B|3060000000|60.88|948083|-28.08|-97.97|60-61.4|62.22|50237466|0.39|24.56|1.37B|1370000000|2.56|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|96.4|10|120|68|47|4|45|0.0118|0.0824|0.0099|0.0477|0.0128|27.6596|3.4353|2025-05-08|15/03/2025||1.22||330660000|60.880001068115|1|2025-02-06|15/12/2024|1.19|1.17|349000000|352980000|71.23999786377|1|2024-11-07|15/09/2024|1.12|1.07|346000000|342580000|78.160003662109|1|2024-08-08|15/06/2024|1.02|1.01|336170000|335080000|85.720001220703|1|2024-05-09|15/03/2024|0.9|0.89|343290000|329470000|93.25|1|2024-02-08|15/12/2023|1.04|0.94|336000000|320770000|77.110000610352|1|2023-11-02|15/09/2023|0.99|0.89|318200000|313120000|86.389999389648|1|2023-08-08|15/06/2023|1.05|0.73|311300000|292690000|88.650001525879|1|2023-05-11|15/03/2023|0.77|0.7|304000000|290790000|83.099998474121|1|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000|87.76000213623|1|2022-11-07|15/09/2022|0.83|0.68|297480000|270460000|80.660003662109|1|2022-08-10|15/06/2022|0.58|0.58|261460000|261460000|67.589996337891|1|2022-05-10|15/03/2022|0.65|0.65|265000000|265000000|49.270000457764|1|2022-02-08|15/12/2021|0.8451|0.85|259770000|259770000|46.970001220703|1|2021-11-09|15/09/2021|0.6|0.6058|239900000|240840000|71.129997253418|1|2021-08-11|15/06/2021|0.5|0.45|228530000|219430000|57.759998321533|1|2021-05-13|15/03/2021|0.46|0.6714|225030000|222980000|59.830001831055|1|2021-02-02|15/12/2020|0.81|0.6543|240370000|224260000|115|1|2020-11-04|15/09/2020|0.94|0.5052|209490000|207650000|102.19999694824|1|2020-08-04|15/06/2020|0.46|0.41|195580000|198270000|87.199996948242|1
2025-04-06 11:54:08|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|CNS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US19247A1007|411|Cohen \u0026 Steers Inc|3.86B|3860000000|75.74|220539|4.07|-110.67|74.35-77.16|77.12|50969757|1.52|25.22|517.42M|517419999.99999994|3|2.48|3.27|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|93|2|94|92|48|4|45|0.0013|0.0045|0.0026|0.0217|0.0159|20.4331|6.1407|2025-07-16|15/06/2025||0.7726||133190000|75.73999786377|1|2025-04-16|15/03/2025||0.7378||130640000|75.73999786377|1|2025-01-22|15/12/2024|0.78|0.8|139780000|142000000|89.199996948242|1|2024-10-16|15/09/2024|0.77|0.74|133200000|124180000|98.199996948242|1|2024-07-17|15/06/2024|0.68|0.67|121720000|123580000|81.040000915527|1|2024-04-17|15/03/2024|0.7|0.72|122710000|127430000|67.610000610352|1|2024-01-24|15/12/2023|0.67|0.62|119190000|116560000|68.690002441406|1|2023-10-18|15/09/2023|0.7|0.74|123740000|123550000|56.470001220703|1|2023-07-19|15/06/2023|0.7|0.72|120630000|121060000|64.900001525879|1|2023-04-19|15/03/2023|0.76|0.72|126100000|126270000|61.479999542236|1|2023-01-25|15/12/2022|0.79|0.77|125300000|145300000|73.339996337891|1|2022-10-19|15/09/2022|0.92|0.92|140170000|140170000|58.700000762939|1|2022-07-20|15/06/2022|0.96|0.96|147720000|147720000|69.720001220703|1|2022-04-20|15/03/2022|1.04|1.04|154310000|154310000|85.410003662109|1|2022-01-26|15/12/2021|1.24|1.24|159740000|159740000|82.75|1|2021-10-20|15/09/2021|1.06|1.06|154290000|154290000|88.638000488281|1|2021-07-21|15/06/2021|0.94|0.94|144370000|144370000|79.128372192383|1|2021-04-21|15/03/2021|0.79|0.79|125840000|125840000|65.945251464844|1|2021-01-27|15/12/2020|0.76|0.76|116560000|116560000|71.27774810791|1|2020-10-21|15/09/2020|0.67|0.67|111400000|111400000|56.79931640625|1
2025-04-06 11:54:16|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0133|0.2346|-0.0019|-0.4516|0.0852|-6.5626|0|2025-07-30|15/06/2025||-0.1896||38040000|1.2300000190735|1|2025-05-08|15/03/2025||-0.1915||33500000|1.2300000190735|1|2025-02-13|15/12/2024|-0.2|-0.2|39200000|40610000|1.3600000143051|1|2024-11-07|15/09/2024|-0.17|-0.22|40000000|41950000|2.6500000953674|1|2024-08-07|15/06/2024|-0.64|-0.23|36010000|40880000|1.6000000238419|1|2024-05-09|15/03/2024|-0.29|-0.28|38800000|43440000|1.6799999475479|1|2024-02-15|15/12/2023|-0.27|-0.28|58360000|56960000|6.5|1|2023-10-30|15/09/2023|-0.27|-0.29|55690000|48720000|7.1100001335144|1|2023-08-02|15/06/2023|-0.26|-0.32|47570000|40200000|13.340000152588|1|2023-05-02|15/03/2023|-0.31|-0.33|38900000|34380000|11.310000419617|1|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000|11.090000152588|1|2022-11-07|15/09/2022|-0.34|-0.34|32310000|32310000|8.25|1|2022-08-03|15/06/2022|-0.32|-0.32|35470000|35470000|4.8499999046326|1|2022-05-04|15/03/2022|-0.37|-0.37|33170000|33170000|6.8299999237061|1|2022-02-15|15/12/2021|-0.31|-0.31|36020000|36020000|10.979999542236|1|2021-11-02|15/09/2021|0.08|0.08|34890000|34890000|27.680000305176|1|2021-08-03|15/06/2021|-0.21|-0.21|30610000|30610000|31.239999771118|1|2021-04-29|15/03/2021|-0.45|-0.45|29000000|29000000|33.630001068115|1|2021-02-10|15/12/2020|0.37|0.37|27140000|27140000|39.540000915527|1|2020-11-02|15/09/2020|-0.14|-0.14|19080000|19080000|13.109999656677|1
2025-04-06 11:54:28|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|ZWS|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US98983L1089|2500|Zurn Water Solutions Corp|5.04B|5040000000|29.65|1004882|-7.8|-41.15|28.86-30.26|30.66|170056256|0.97|31.96|1.57B|1570000000|0.93|0.36|1.21|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|39.43|8|43|34|48|4|45|0.0072|0.1036|0.0063|0.0499|0.0059|21.3347|2.7582|2025-07-29|15/06/2025||0.3663||425510000|29.64999961853|1|2025-04-29|15/03/2025||0.2909||383880000|29.64999961853|1|2025-02-04|15/12/2024|0.32|0.28|371000000|366750000|39.139999389648|1|2024-10-29|15/09/2024|0.34|0.32|410000000|406160000|36.060001373291|1|2024-07-30|15/06/2024|0.33|0.31|412000000|408630000|32.229999542236|1|2024-04-23|15/03/2024|0.29|0.26|374000000|369470000|32.090000152588|1|2024-02-06|15/12/2023|0.26|0.23|357000000|350540000|31.190000534058|1|2023-10-31|15/09/2023|0.29|0.27|398000000|396420000|26.059999465942|1|2023-07-24|15/06/2023|0.24|0.22|403000000|392810000|27.329999923706|1|2023-04-25|15/03/2023|0.18|0.16|372100000|346890000|21.409999847412|1|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000|22.299999237061|1|2022-10-25|15/09/2022|0.26|0.26|417700000|417700000|24.309999465942|1|2022-07-26|15/06/2022|0.32|0.32|284200000|284200000|31.110000610352|1|2022-04-26|15/03/2022|0.24|0.24|239600000|239600000|34.819999694824|1|2022-02-01|15/12/2021|0.22|0.22|232300000|232300000|30.540000915527|1|2021-10-26|15/09/2021|0.55|0.555|557200000|574570000|36.389999389648|1|2021-07-20|15/06/2021|0.2794|0.4955|568300000|543500000|48.540000915527|1|2021-04-27|15/03/2021|0.47|0.4543|526100000|532470000|50.419998168945|1|2021-02-16|15/12/2020|0.47|0.4698|490000000|466760000|41.520000457764|1|2020-10-27|15/09/2020|0.47|0.3667|493600000|462010000|32.090000152588|1
2025-04-06 11:54:35|01281|15434|/equities/venaxis|R2000GROWTH|RIOT|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US7672921050|783|Riot Platforms|2.5B|2500000000|7.14|28584249|-30|-15.87|6.4-7.19|7.3|350207536|4.36|17.55|376.66M|376660000|0.4|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.77|16|23|9|35|4|33|-0.0351|0.6363|-0.0819|-0.5423|0.94|7.9727|5466.8409|2025-05-07|15/03/2025||-0.1838||157900000|7.1399998664856|1|2025-02-24|15/12/2024|0.38|-0.18|142580000|135770000|10.460000038147|1|2024-10-30|15/09/2024|-0.54|-0.17|84790000|92790000|10.869999885559|1|2024-07-31|15/06/2024|-0.32|-0.12|70020000|71600000|10.369999885559|1|2024-05-01|15/03/2024|0.82|-0.2|79300000|95260000|10.109999656677|1|2024-02-22|15/12/2023|0.4527|0.43|78800000|78800000|15.10000038147|1|2023-11-07|15/09/2023|-0.25|-0.28|51900000|67950000|11.010000228882|1|2023-08-09|15/06/2023|-0.17|-0.2|76700000|84640000|17.094999313354|1|2023-05-10|15/03/2023|0.04|-0.15|73200000|76790000|11.439999580383|1|2023-03-02|15/12/2022|-0.91|-0.86|60150000|60130000|6.1399998664856|1|2022-11-07|15/09/2022|-0.24|0.018|46300000|58740000|5.789999961853|1|2022-08-15|15/06/2022|-0.5|-0.5|72950000|72950000|9.9300003051758|1|2022-05-10|15/03/2022|0.3|0.3|79800000|79800000|7.6700000762939|1|2022-03-17|15/12/2021|-0.18|-0.18|93690000|93690000|16.389999389648|1|2021-11-15|15/09/2021|0.0886|0.09|64810000|64810000|44.189998626709|1|2021-08-23|15/06/2021|0.22|0.22|31500000|31500000|34.330001831055|1|2021-05-17|15/03/2021|0.09|0.09|23200000|23200000|26.020000457764|1|2021-03-31|15/12/2020|0.14|0.09|5200000|5200000|51.509998321533|1|2020-11-09|15/09/2020|-0.04|-0.04|2460000|2460000|3.6500000953674|1|2020-08-11|15/06/2020|-0.31|-0.31|1900000|1900000|4.1300001144409|1
2025-04-06 11:54:43|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|RETA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75615P1030|322||6.57B|6570000000|172.36|964409|0|-172.46|172.32-172.46|172.36|38097263|1.25|-72.69|23.48M|23480000|-2.37|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|4|27|-0.0116|-0.4816|0.1593|-0.3003|4.4634|-12.5807|299.8919|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1|2023-05-10|15/03/2023|-1.81|-2.41|200000|191430|105.37000274658|1|2023-03-03|15/12/2022|-2.33|-2.32|0.00|491430|86.809997558594|1|2022-11-08|15/09/2022|-1.47|-2.21|540000|1030000|34.900001525879|1|2022-08-08|15/06/2022|-2.02|-2.11|762000|1550000|35.700000762939|1|2022-05-10|15/03/2022|-2.03|-2.17|914000|1550000|20.709999084473|1|2022-02-28|15/12/2021|-2.35|-2.26|934000|1630000|26.129999160767|1|2021-11-08|15/09/2021|-1.97|-2.17|7390000|2070000|105.31999969482|1|2021-08-09|15/06/2021|-2|-1.88|2220000|1250000|124.29000091553|1|2021-05-06|15/03/2021|-1.86|-2.09|944000|1430000|91|1|2021-03-01|15/12/2020|-1.9|-2.16|3190000|1450000|122.26000213623|1|2020-11-09|15/09/2020|-1.94|-2.03|1400000|1790000|131.88999938965|1|2020-08-10|15/06/2020|-2.03|-2.18|3070000|1220000|156.19999694824|1|2020-05-11|15/03/2020|-1.47|-1.98|1350000|2380000|162.22999572754|1|2020-02-19|15/12/2019|-5.91|-5.15|2670000|59400000|228.13999938965|1|2019-11-12|15/09/2019|-1.32|-1.24|8240000|7440000|213.66999816895|1|2019-08-08|15/06/2019|-1.14|-1.12|7830000|6840000|81.26000213623|1|2019-05-09|15/03/2019|-0.98|-1|7770000|6950000|85.879997253418|1|2019-02-28|15/12/2018|-0.86|-1.07|8450000|6060000|92.639999389648|1
2025-04-06 11:54:51|01283|21079|/equities/medifast-inc|R2000GROWTH|MED|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US58470H1014|504|MEDIFAST INC|140.59M|140590000|13.19|223169|-59.82|-36.3|12.54-13.23|13.06|10658830|1.16|68.53|602.46M|602460000|0.19|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.75|2|16.5|15|47|4|45|-0.0113|0.1055|0.0738|0.0207|0.0438|18.2813|1.4429|2025-05-05|15/03/2025||-0.19||130750000|13.189999580383|1|2025-02-18|15/12/2024|0.1|-0.14|119000000|131650000|16.209999084473|1|2024-11-04|15/09/2024|0.35|-0.28|140200000|134150000|18.579999923706|1|2024-08-05|15/06/2024|0.92|0.37|168600000|163700000|21.469999313354|1|2024-04-29|15/03/2024|0.66|1.5|174700000|205790000|33.709999084473|1|2024-02-20|15/12/2023|1.09|0.9|191000000|184170000|49.990001678467|1|2023-11-06|15/09/2023|2.12|1.07|235900000|232100000|69.919998168945|1|2023-08-07|15/06/2023|2.77|1.44|296190000|270200000|98.779998779297|1|2023-05-01|15/03/2023|3.67|3.26|349000000|374300000|91.650001525879|1|2023-02-21|15/12/2022|3.7|2.22|337200000|330100000|115.30999755859|1|2022-11-03|15/09/2022|3.32|3.32|390400000|390400000|111.16999816895|1|2022-08-03|15/06/2022|3.87|3.87|453330000|453330000|174.69000244141|1|2022-05-02|15/03/2022|3.59|3.59|417600000|417600000|178.36000061035|1|2022-02-23|15/12/2021|2.91|2.91|377830000|377830000|182.86000061035|1|2021-11-04|15/09/2021|3.56|3.08|413400000|405670000|214.16000366211|1|2021-08-04|15/06/2021|3.96|3.32|394190000|359530000|285.10998535156|1|2021-05-04|15/03/2021|3.46|2.73|340670000|278890000|234.10000610352|1|2021-02-25|15/12/2020|2.34|2.38|264910000|249220000|263.35000610352|1|2020-11-02|15/09/2020|2.91|2.46|271470000|240630000|140.49000549316|1|2020-08-05|15/06/2020|1.96|1.83|220000000|191750000|174.41999816895|1
2025-04-06 11:55:02|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|PCRX|USD|Healthcare|Pharmaceuticals|United States|US6951271005|789||1.07B|1070000000.0000001|23.1|858842|-17.97|-31.67|22.63-24.03|24.29|46276241|0.86|-10.92|700.97M|700970000|-2.15|||2025-04-30 00:00:00|2025-04-30|sell|sell|sell|strong_sell|neutral|buy|strong_sell|neutral|neutral|32|7|48|21|48|4|45|0.0236|0.2845|0.0223|-0.7934|0.0438|20.7436|7.6382|2025-08-05|15/06/2025||0.7283||187120000|23.10000038147|1|2025-04-30|15/03/2025||0.5871||175600000|23.10000038147|1|2025-02-27|15/12/2024|0.91|0.79|187300000|180220000|25.479999542236|1|2024-11-06|15/09/2024|0.79|0.7045|168570000|169550000|17.280000686646|1|2024-07-30|15/06/2024|0.89|0.69|178000000|173520000|20.354999542236|1|2024-05-07|15/03/2024|0.62|0.62|167120000|167120000|26.5|1|2024-02-29|15/12/2023|0.89|0.89|181240000|181240000|29.909999847412|1|2023-11-02|15/09/2023|0.72|0.78|163930000|173420000|28.309999465942|1|2023-08-02|15/06/2023|0.78|0.78|169470000|169470000|36|1|2023-05-03|15/03/2023|-0.43|0.61|160300000|159100000|46.450000762939|1|2023-02-28|15/12/2022|0.8|0.83|172000000|178590000|40.959999084473|1|2022-11-03|15/09/2022|-0.02|0.76|167500000|168980000|50.979999542236|1|2022-08-03|15/06/2022|0.51|0.51|169410000|169410000|55.979999542236|1|2022-05-04|15/03/2022|0.64|0.64|157990000|157990000|73.01000213623|1|2022-02-24|15/12/2021|0.97|0.97|159190000|159190000|62.580001831055|1|2021-11-03|15/09/2021|0.72|0.72|127720000|127720000|53.639999389648|1|2021-08-03|15/06/2021|0.77|0.77|135590000|135590000|59.220001220703|1|2021-05-04|15/03/2021|0.53|0.53|119030000|119030000|61.479999542236|1|2021-02-25|15/12/2020|0.87|0.87|130970000|130970000|78.819999694824|1|2020-10-29|15/09/2020|0.68|0.68|117480000|117480000|52.069999694824|1
2025-04-06 11:55:15|01285|16956|/equities/progress-software|R2000GROWTH|PRGS|USD|Technology|Software \u0026 IT Services|United States|US7433121008|2815||2.42B|2420000000|56.17|806656|10.42|-70.56|56.02-57.63|57.99|43025995|0.84|45.75|806.74M|806740000|1.32|0.7|1.25|2025-07-01 00:00:00|2025-07-01|sell|sell|neutral|strong_buy|strong_sell|sell|neutral|strong_sell|neutral|72.43|7|83|60|47|4|45|0.0152|0.1146|0.0102|0.0486|0.0285|14.506|3.48|2025-07-01|15/05/2025||1.17||233820000|56.169998168945|1|2025-03-31|15/02/2025|1.31|1.06|238000000|235600000|51.389999389648|1|2025-01-21|15/11/2024|1.33|1.21|215000000|211700000|62.939998626709|1|2024-09-24|15/08/2024|1.26|1.14|179000000|176100000|56.880001068115|1|2024-06-25|15/05/2024|1.08|0.95|175000000|168420000|48.979999542236|1|2024-03-26|15/02/2024|1.25|1.25|184690000|184690000|52.759998321533|1|2024-01-16|15/11/2023|1.02|0.91|176970000|174120000|54|1|2023-09-26|15/08/2023|1.08|1|175800000|173270000|56.169998168945|1|2023-06-29|15/05/2023|1.06|0.9|179200000|169780000|53.599998474121|1|2023-03-28|15/02/2023|1.19|1.05|165600000|151730000|58.840000152588|1|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000|53.759998321533|1|2022-09-27|15/08/2022|1|1|153060000|153060000|41.319999694824|1|2022-06-28|15/05/2022|1.04|1.04|150880000|150880000|50.830001831055|1|2022-03-29|15/02/2022|0.97|0.97|147510000|147510000|44.75|1|2022-01-18|15/11/2021|0.92|0.92|143730000|143730000|45.919998168945|1|2021-09-23|15/08/2021|1.18|0.8221|152600000|130930000|45.209999084473|1|2021-06-24|15/05/2021|0.82|0.725|129200000|121990000|45.529998779297|1|2021-03-25|15/02/2021|0.95|0.7467|131780000|121390000|41.819999694824|1|2021-01-14|15/11/2020|0.91|0.78|129060000|128010000|47.470001220703|1|2020-09-29|15/08/2020|0.78|0.77|110900000|110100000|37.279998779297|1
2025-04-06 11:55:22|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|VIR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92764N1028|408||765.26M|765260000|5.58|2097969|-40.26|-14.45|5.49-5.85|5.96|137143286|0.63|-2.19|74.21M|74210000|-3.83|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32|9|110|14|29|4|26|-0.0646|-0.2536|0.1155|0.2121|4.109|-6.4231|204.94|2025-07-31|15/06/2025||-0.879||10950000|5.5799999237061|1|2025-05-01|15/03/2025||-0.8662||13650000|5.5799999237061|1|2025-02-26|15/12/2024|-0.76|-0.87|12370000|8140000|9.1000003814697|1|2024-10-31|15/09/2024|-1.56|-1.05|2380000|5540000|7.5999999046326|1|2024-08-01|15/06/2024|-1.02|-0.89|3070000|7530000|10.159999847412|1|2024-05-02|15/03/2024|-0.48|-1.05|56380000|11990000|8.7399997711182|1|2024-02-22|15/12/2023|-0.86|-1.08|16800000|12070000|10.109999656677|1|2023-11-02|15/09/2023|-1.22|-1.21|2600000|8710000|7.789999961853|1|2023-08-03|15/06/2023|-1.45|-1.2|3800000|22420000|14.039999961853|1|2023-05-04|15/03/2023|-1.06|-0.87|63000000|51580000|25.389999389648|1|2023-02-23|15/12/2022|-0.76|-0.35|49400000|149600000|27.010000228882|1|2022-11-03|15/09/2022|1.3|-0.21|374600000|171450000|22.319999694824|1|2022-08-09|15/06/2022|-0.58|-0.58|-40630000|-40630000|30.059999465942|1|2022-05-05|15/03/2022|3.85|3.85|1230000000|1230000000|22.270000457764|1|2022-02-24|15/12/2021|3.92|3.92|812750000|812750000|27.799999237061|1|2021-11-04|15/09/2021|0.82|0.82|103620000|103620000|36.799999237061|1|2021-08-05|15/06/2021|0.46|0.46|177070000|177070000|37.099998474121|1|2021-05-06|15/03/2021|-1.32|-1.32|1980000|1980000|43.419998168945|1|2021-02-25|15/12/2020|-0.83|-0.83|1730000|1730000|65.389999389648|1|2020-11-10|15/09/2020|-0.67|-0.67|1930000|1930000|25.510000228882|1
2025-04-06 11:55:33|01287|48422|/equities/xencor-inc|R2000GROWTH|XNCR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US98401F1057|250||612.31M|612310000|8.69|651078|-59.18|-27.24|8.45-8.87|8.92|70461934|0.74|-3.14|110.49M|110490000|-3.58|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.3|11|40|22|46|4|43|-0.0029|0.6383|0.8013|-0.7715|1.1079|-16.0112|49.6429|2025-07-30|15/06/2025||-0.714||17860000|8.6899995803833|1|2025-05-08|15/03/2025||-0.623||18420000|8.6899995803833|1|2025-02-28|15/12/2024|-0.62|-0.81|52790000|17360000|14.979999542236|1|2024-11-06|15/09/2024|-0.71|-0.98|10710000|14590000|21.520000457764|1|2024-08-05|15/06/2024|-1.07|-0.82|16960000|21130000|19.180000305176|1|2024-05-09|15/03/2024|-1.11|-0.81|12810000|24660000|23.659999847412|1|2024-02-27|15/12/2023|-0.31|-0.11|44700000|77630000|25.870000839233|1|2023-11-07|15/09/2023|-0.4|-0.73|59160000|30010000|18.39999961853|1|2023-08-03|15/06/2023|-0.37|-0.8|45500000|26250000|23.520000457764|1|2023-05-08|15/03/2023|-1.02|-0.66|18900000|27200000|27.420000076294|1|2023-02-23|15/12/2022|-0.2|-0.79|21600000|20920000|34.229999542236|1|2022-11-07|15/09/2022|-0.55|-0.55|27300000|27300000|27.010000228882|1|2022-08-03|15/06/2022|-0.57|-0.57|30180000|30180000|29.010000228882|1|2022-05-05|15/03/2022|0.39|0.39|85500000|85500000|26.030000686646|1|2022-02-23|15/12/2021|1.21|1.21|154020000|154020000|32.080001831055|1|2021-11-08|15/09/2021|-0.69|-0.69|19680000|19680000|41.290000915527|1|2021-08-04|15/06/2021|0.87|0.87|67450000|67450000|31.360000610352|1|2021-05-05|15/03/2021|-0.04|-0.04|33970000|33970000|40.700000762939|1|2021-02-23|15/12/2020|-0.24|-0.24|41850000|41850000|49.130001068115|1|2020-11-05|15/09/2020|-0.22|-0.22|35370000|35370000|41.5|1
2025-04-06 11:55:41|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|PLMR|USD|Financials|Insurance|United States|US69753M1053|253|Palomar Holdings Inc|3.56B|3560000000|133.28|214821|63.59|-143.77|132-141.3|143.1|26677622|0.38|28.86|553.86M|553860000|4.61|||2025-04-30 00:00:00|2025-04-30|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|142.5|8|155|115|30|4|27|0.0325|0.1836|-0.0449|-0.0869|0.3238|21.6181|5.5089|2025-07-30|15/06/2025||1.61||463370000|133.2799987793|1|2025-04-30|15/03/2025||1.62||449870000|133.2799987793|1|2025-02-12|15/12/2024|1.52|1.22|373700000|377970000|110.31999969482|1|2024-11-04|15/09/2024|1.23|1.03|414980000|440130000|88.379997253418|1|2024-08-05|15/06/2024|1.25|1.09|385180000|338740000|90|1|2024-05-02|15/03/2024|1.09|0.93|118540000|321920000|79.040000915527|1|2024-02-14|15/12/2023|1.11|0.94|95330000|91250000|59.430000305176|1|2023-11-01|15/09/2023|0.92|0.74|314000000|328350000|50.080001831055|1|2023-08-02|15/06/2023|0.86|0.82|90400000|298490000|60.159999847412|1|2023-05-03|15/03/2023|0.8|0.74|250100000|233390000|48.740001678467|1|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000|49.369998931885|1|2022-11-02|15/09/2022|0.17|0.51|79300000|225900000|89.389999389648|1|2022-08-03|15/06/2022|0.73|0.73|218690000|218690000|64.209999084473|1|2022-05-04|15/03/2022|0.68|0.68|170930000|170930000|56.380001068115|1|2022-02-16|15/12/2021|0.74|0.74|149910000|149910000|54.400001525879|1|2021-11-03|15/09/2021|0.07|0.1133|152330000|144270000|92.129997253418|1|2021-08-04|15/06/2021|0.51|0.4786|129360000|112580000|80.870002746582|1|2021-05-05|15/03/2021|0.73|0.4818|103580000|94460000|66.019996643066|1|2021-02-24|15/12/2020|-0.05|-0.014|96090000|101130000|88.199996948242|1|2020-11-10|15/09/2020|-0.6|-0.5445|102970000|85380000|99.379997253418|1
2025-04-06 11:55:50|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|CMP|USD|Basic Materials|Chemicals|United States|US20451N1019|1894||380.59M|380590000|9.17|596377|-35.69|-15.82|8.6-9.28|9.2|41504100|1.26|-2.7|1.08B|1080000000|-3.74|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.8|5|20|14|48|4|45|-0.0131|0.1076|-0.014|1.2573|0.1008|18.6638|2.0596|2025-07-31|15/06/2025||-0.0435||211740000|9.170000076294|1|2025-05-13|15/03/2025||0.0045||413710000|9.170000076294|1|2025-02-10|15/12/2024|-0.55|0.12|307200000|307370000|12.050000190735|1|2024-12-16|15/09/2024|-0.77|-0.44|208800000|232770000|13.060000419617|1|2024-09-17|15/06/2024|-1.01|-0.69|202900000|197410000|9.210000038147|1|2024-05-07|15/03/2024|1.49|0.54|364000000|386970000|13.199999809265|1|2024-02-07|15/12/2023|0.05|0.22|341700000|352840000|22.430000305176|1|2023-11-16|15/09/2023|-0.06|0.02|233600000|229880000|25.85000038147|1|2023-08-08|15/06/2023|1.01|-0.12|207600000|211210000|38.5|1|2023-05-09|15/03/2023|-0.46|0.61|411100000|431480000|30.920000076294|1|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000|45.5|1|2022-11-29|15/09/2022|0.01|0.01|249400000|249400000|40.470001220703|1|2022-08-04|15/06/2022|-0.16|-0.16|214700000|214700000|37.209999084473|1|2022-05-05|15/03/2022|0.33|0.33|448500000|448500000|60.540000915527|1|2022-02-08|15/12/2021|0.38|0.38|331500000|331500000|55.389999389648|1|2021-11-15|15/09/2021|-0.12|-0.12|211850000|211700000|71.849998474121|1|2021-08-13|15/06/2021|-0.49|-0.49|199400000|199400000|68.790000915527|1|2021-05-04|15/03/2021|0.95|0.95|426000000|426000000|69.870002746582|1|2021-02-16|15/12/2020|0.62|0.62|421100000|421100000|64.180000305176|1|2020-11-04|15/09/2020|0.148|-0.07|282400000|282400000|61.819999694824|1
2025-04-06 11:56:01|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|BIGC|USD|Technology|Software \u0026 IT Services|United States|US08975P1084|1161||426.01M|426010000|5.42|862124|-16.1|-8.6|5.24-5.54|5.6|78600000|1.13|-20.33|332.93M|332930000|-0.35|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.25|13|11|6|24|4|21|-0.1283|-0.0569|0.0328|0.4596|0.1403|-55.8576|13.451|2025-07-31|15/06/2025||0.0411||84450000|5.4200000762939|1|2025-05-07|15/03/2025||0.0532||82500000|5.4200000762939|1|2025-02-20|15/12/2024|0.11|0.07|87000000|87050000|6.6900000572205|1|2024-11-07|15/09/2024|0.06|0.02|83700000|83120000|5.6900000572205|1|2024-08-01|15/06/2024|0.05|0.03|81800000|81120000|8.1000003814697|1|2024-05-09|15/03/2024|0.06|0.04|80400000|77220000|6.6900000572205|1|2024-02-22|15/12/2023|0.1|0.05|84100000|81530000|8.25|1|2023-11-08|15/09/2023|0.01|-0.04|78000000|78150000|10.039999961853|1|2023-08-03|15/06/2023|-0.02|-0.09|75400000|73360000|10.029999732971|1|2023-05-04|15/03/2023|-0.07|-0.13|71760000|71460000|7.039999961853|1|2023-02-23|15/12/2022|-0.1|-0.19|72400000|73260000|11.279999732971|1|2022-11-03|15/09/2022|-0.15|-0.21|72400000|69610000|13.630000114441|1|2022-08-04|15/06/2022|-0.19|-0.19|68200000|68200000|18.209999084473|1|2022-05-02|15/03/2022|-0.18|-0.18|66050000|66050000|17.870000839233|1|2022-02-28|15/12/2021|-0.17|-0.17|64900000|64900000|25.309999465942|1|2021-11-04|15/09/2021|-0.06|-0.1402|59290000|54860000|45.099998474121|1|2021-08-05|15/06/2021|-0.06|-0.1167|49010000|46780000|69.150001525879|1|2021-05-11|15/03/2021|-0.04|-0.1136|46660000|42180000|47.770000457764|1|2021-02-22|15/12/2020|-0.12|-0.1442|43140000|38620000|70.76000213623|1|2020-11-05|15/09/2020|-0.16|-0.2864|39740000|35950000|82.599998474121|1
2025-04-06 11:56:13|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|BECN|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US0736851090|8068||7.56B|7560000000|122.43|2125411|19.97|-123.9|121.84-123.59|123.64|61784623|1.64|19.63|9.76B|9760000000|5.79|||2025-05-01 00:00:00|2025-05-01|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|124.45|15|140|111.71|48|4|45|-0.0156|0.0767|0.0219|0.0484|0.0551|16.8873|0.5669|2025-07-31|15/06/2025||2.66||2840000000|122.43000030518|1|2025-05-01|15/03/2025||-0.1738||1830000000|122.43000030518|1|2025-02-27|15/12/2024|1.32|1.65|2400000000|2430000000|116|1|2024-10-30|15/09/2024|2.3|2.83|2770000000|2780000000|93.129997253418|1|2024-08-01|15/06/2024|1.99|2.79|2670000000|2690000000|102.80000305176|1|2024-05-02|15/03/2024|0.09|0.25|1910000000|1880000000|96.949996948242|1|2024-02-27|15/12/2023|1.47|1.68|2300000000|2270000000|88.389999389648|1|2023-11-02|15/09/2023|2.85|2.85|2580000000|2580000000|72.970001220703|1|2023-08-03|15/06/2023|1.97|2.27|2500000000|2490000000|86.51000213623|1|2023-05-04|15/03/2023|0.25|0.62|1730000000|1770000000|60.799999237061|1|2023-02-23|15/12/2022|0.88|1.21|1970000000|2000000000|59.529998779297|1|2022-11-03|15/09/2022|2.25|2.25|2420000000|2420000000|55.110000610352|1|2022-08-04|15/06/2022|2.41|2.41|2360000000|2360000000|60.700000762939|1|2022-05-05|15/12/2021|0.87|0.60|1750000000|1704000000|63.25|1|2022-05-05|15/03/2022|0.9719|0.97|1690000000|1690000000|63.25|1|2021-11-18|15/09/2021|1.61|1.61|1880000000|1880000000|58.340000152588|1|2021-08-05|15/06/2021|1.84|1.84|1870000000|1870000000|53.270000457764|1|2021-05-06|15/03/2021|0.2884|0.29|1320000000|1320000000|57.169998168945|1|2021-02-08|15/12/2020|0.9271|0.93|1580000000|1580000000|42.259998321533|1|2020-11-19|15/09/2020|1.3|1.3|2020000000|2020000000|37.130001068115|1
2025-04-06 11:56:24|01292|1056451|/equities/newmark-group|R2000GROWTH|NMRK|USD|Real Estate|Real Estate Operations|United States|US65158N1028|7500||1.93B|1930000000|10.71|1019087|-2.19|-16.1|10.22-11.52|11.27|180462818|1.97|36.71|2.74B|2740000000|0.36|0.12|1.12|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18|5|19|17|34|4|31|-0.0568|0.0068|0.01|0.2593|0.0683|9.1061|0.8252|2025-08-01|15/06/2025||0.284||704980000|10.710000038147|1|2025-05-02|15/03/2025||0.192||613200000|10.710000038147|1|2025-02-14|15/12/2024|0.55|0.47|888300000|784830000|13.819999694824|1|2024-11-05|15/09/2024|0.33|0.3|685900000|681730000|14.64999961853|1|2024-08-02|15/06/2024|0.22|0.2|633400000|621000000|12.739999771118|1|2024-05-03|15/03/2024|0.15|0.15|546500000|546500000|9.9799995422363|1|2024-02-22|15/12/2023|0.46|0.45|747400000|736070000|10.390000343323|1|2023-11-01|15/09/2023|0.27|0.27|616300000|611930000|5.6700000762939|1|2023-07-28|15/06/2023|0.18|0.22|585800000|556730000|6.8200001716614|1|2023-05-05|15/03/2023|0.15|0.16|520800000|520390000|5.9099998474121|1|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000|8.8900003433228|1|2022-10-28|15/09/2022|0.35|0.42|664600000|736460000|9.3400001525879|1|2022-07-29|15/06/2022|0.46|0.46|755350000|755350000|11.699999809265|1|2022-04-29|15/03/2022|0.36|0.36|678250000|678250000|13.409999847412|1|2022-02-11|15/12/2021|0.65|0.65|984470000|984470000|16.700000762939|1|2021-11-05|15/09/2021|0.5|0.5|788130000|788130000|15.359999656677|1|2021-08-06|15/06/2021|0.31|0.31|629900000|629900000|13.300000190735|1|2021-05-06|15/03/2021|0.2|0.2|503980000|503980000|10.810000419617|1|2021-02-18|15/12/2020|0.3|0.3|601430000|601430000|8.7299995422363|1|2020-11-05|15/09/2020|0.44|0.44|435920000|435920000|4.9450001716614|1
2025-04-06 11:56:35|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|UCTT|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US90385V1070|6773||825.02M|825020000|18.28|519733|-59.98|-56.47|16.66-18.53|18.71|45132298|2.09|48|2.1B|2100000000|0.53|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48|4|60|40|48|4|45|0.002|0.0293|0.0437|0.132|0.0323|19.1256|0.8058|2025-07-24|15/06/2025||0.405||565370000|18.280000686646|1|2025-04-28|15/03/2025||0.3125||561330000|18.280000686646|1|2025-02-24|15/12/2024|0.51|0.44|563300000|531010000|37.349998474121|1|2024-10-28|15/09/2024|0.35|0.33|540400000|515880000|35.590000152588|1|2024-07-25|15/06/2024|0.32|0.26|516100000|490050000|45.970001220703|1|2024-05-06|15/03/2024|0.27|0.13|477700000|443620000|42.110000610352|1|2024-02-21|15/12/2023|0.19|0.12|444800000|444840000|41.779998779297|1|2023-10-25|15/09/2023|0.04|0.16|435000000|430000000|24.489999771118|1|2023-07-27|15/06/2023|0.16|0.25|421500000|435000000|35.819999694824|1|2023-04-26|15/03/2023|0.17|0.49|433300000|483000000|28.309999465942|1|2023-02-22|15/12/2022|0.6|0.78|566400000|564750000|33.360000610352|1|2022-10-26|15/09/2022|1.06|1.06|635010000|635010000|28.340000152588|1|2022-07-28|15/06/2022|1.04|1.04|608000000|608000000|35.450000762939|1|2022-04-27|15/03/2022|0.95|0.95|564140000|564140000|32.909999847412|1|2022-02-23|15/12/2021|1.22|1.22|615140000|615140000|46.740001678467|1|2021-10-27|15/09/2021|1.07|1.07|553650000|553650000|42.669998168945|1|2021-08-02|15/06/2021|0.99|0.99|515200000|515200000|54.009998321533|1|2021-04-28|15/03/2021|0.92|0.92|417630000|417630000|55.430000305176|1|2021-02-17|15/12/2020|0.81|0.81|369630000|369630000|51.319999694824|1|2020-10-28|15/09/2020|0.73|0.73|363280000|363280000|22.299999237061|1
2025-04-06 11:56:45|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|GBT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US37890U1088|457||4.62B|4620000000|68.49|3824945|0|-68.49|68.47-68.49|68.49|67476179|0.271|-13.69|163.31M|163310000|-5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|4|24|-0.0061|0.0287|0.4145|0.0531|0.7829|-11.8808|23.531|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1|2022-08-08|15/06/2022|-1.26|-1.19|71550000|65660000|63.840000152588|1|2022-05-04|15/03/2022|-1.26|-1.31|55160000|56040000|32.040000915527|1|2022-02-23|15/12/2021|-1.36|-1.13|56100000|55440000|31.219999313354|1|2021-11-04|15/09/2021|-1.13|-1.11|52050000|53690000|40.259998321533|1|2021-08-03|15/06/2021|-1.12|-1.19|47560000|43890000|27.75|1|2021-05-05|15/03/2021|-1.21|-1.01|39040000|43030000|38.979999542236|1|2021-02-24|15/12/2020|-1|-0.9463|41300000|39420000|48.029998779297|1|2020-11-05|15/09/2020|-0.97|-0.7341|36890000|43980000|61.880001068115|1|2020-08-05|15/06/2020|-0.86|-1.15|31500000|19100000|68.76000213623|1|2020-05-06|15/03/2020|-1.2|-1.51|14120000|3660000|79.319999694824|1|2020-02-26|15/12/2019|-1.59|-1.24|2110000|597070|64.430000305176|1|2019-11-07|15/09/2019|-1.07|-1.05|0.00|4730000|47.290000915527|1|2019-08-07|15/06/2019|-1.01|-0.96|0.00||50.009998321533|1|2019-05-08|15/03/2019|-0.87|-0.94|0.00||55.509998321533|1|2019-02-27|15/12/2018|-0.93|-0.89|0.00||53.119998931885|1|2018-11-06|15/09/2018|-0.83|-0.86|0.00||38.520000457764|1|2018-08-02|15/06/2018|-0.78|-0.88|0.00||43.150001525879|1|2018-05-07|15/03/2018|-0.87|-0.91|0.00||43.5|1
2025-04-06 11:56:55|01295|16296|/equities/heska-corp|R2000GROWTH|HSKA|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US42805E3062|808||1.31B|1310000000|119.99|268834|0|-120.03|119.96-120.03|119.99|10913754|1.54|-62.14|254.89M|254890000|-1.93|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||40|4|37|0.0296|1.8456|0.029|-0.0462|0.0372|-21.5108|5.7503|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1|2023-05-05|15/03/2023|0.17|0.27|62380000|64200000|116.91000366211|1|2023-02-28|15/12/2022|0.55|0.2|66300000|64620000|80.389999389648|1|2022-11-08|15/09/2022|0.41|0.37|61500000|68340000|65.050003051758|1|2022-08-08|15/06/2022|0.34|0.278|64680000|68460000|87.550003051758|1|2022-05-09|15/03/2022|0.27|0.2656|64800000|66320000|100.83999633789|1|2022-02-28|15/12/2021|0.35|0.004|68070000|65620000|142.77000427246|1|2021-11-04|15/09/2021|-0.19|-0.074|60240000|63800000|205.07000732422|1|2021-08-03|15/06/2021|-0.06|-0.2675|64930000|56820000|250.13000488281|1|2021-05-06|15/03/2021|0.19|-0.3167|60500000|52450000|188.61999511719|1|2021-02-23|15/12/2020|0.25|-0.22|64320000|53100000|188.55000305176|1|2020-11-05|15/09/2020|-0.57|-0.294|56640000|49320000|123.98999786377|1|2020-08-04|15/06/2020|-0.72|-0.34|45710000|39900000|101.2200012207|1|2020-05-07|15/03/2020|-0.7|-0.22|30650000|30930000|70.169998168945|1|2020-02-25|15/12/2019|-0.23|-0.02|33770000|33930000|94.910003662109|1|2019-11-05|15/09/2019|-0.04|-0.03|31240000|30340000|86.139999389648|1|2019-08-06|15/06/2019|-0.03|-0.09|28150000|28870000|73.110000610352|1|2019-05-07|15/03/2019|0.1|-0.09|29510000|28570000|81.440002441406|1|2019-02-26|15/12/2018|0.44|0.76|34060000|40850000|96.5|1
2025-04-06 11:57:01|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|OCDX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|GB00BMDNH979|4800||4.19B|4190000000.0000005|17.63|1035050|0|-17.79|17.47-17.79|17.55|237734877|1.32||2.04B|2040000000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|buy|strong_sell|sell|neutral|strong_sell|neutral|||||12|4|10|-0.386|0.2583|0.0287|1.3859|-0.0411|54.904|2.071|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1|2022-02-16|15/12/2021|0.18|0.1515|521000000|521170000|16.629999160767|1|2021-11-03|15/09/2021|0.21|0.1444|522500000|481710000|18.799999237061|1|2021-08-04|15/06/2021|0.16|0.1405|492500000|475570000|21.620000839233|1|2021-05-05|15/03/2021|0.26|0.1609|499300000|477530000|18.620000839233|1|2021-03-18|15/12/2020|0.19|0.1886|516600000|505890000|17.569999694824|1|2021-01-19|15/12/2019|0.01||473700000||||2021-01-19|15/09/2019|-0.23||453200000||||2020-12-02|15/09/2020|0.14||451100000||||2020-10-16|15/06/2020|-0.64||798500000||||2020-10-16|15/06/2019|-0.48||874600000|||||||||||
2025-04-06 11:57:11|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|WGO|USD|Consumer Cyclicals|Leisure Products|United States|US9746371007|5700||922.88M|922880000|32.93|914671|-52.96|-71.31|30.61-33.06|32.88|28025371|1.71|-172.91|2.75B|2750000000|-0.2|1.36|4.13|2025-06-18 00:00:00|2025-06-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.08|15|77|38|48|4|46|-0.0026|0.0824|0.0263|-0.2891|0.0409|2.8233|0.5833|2025-06-18|15/05/2025||1.42||830220000|32.930000305176|1|2025-03-27|15/02/2025|0.19|0.18|620200000|621410000|34.759998321533|1|2024-12-20|15/11/2024|-0.03|0.22|625600000|690940000|51.930000305176|1|2024-10-23|15/08/2024|0.28|0.93|720900000|732780000|58.020000457764|1|2024-06-20|15/05/2024|1.13|1.34|786000000|806130000|56.700000762939|1|2024-03-21|15/02/2024|0.93|0.93|703600000|703600000|65.470001220703|1|2023-12-20|15/11/2023|1.06|1.21|763000000|729800000|75.139999389648|1|2023-10-18|15/08/2023|1.59|1.37|771000000|784300000|58.599998474121|1|2023-06-21|15/05/2023|2.13|1.8|900800000|983130000|64.180000305176|1|2023-03-22|15/02/2023|1.88|1.37|866700000|797250000|58.25|1|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000|55.75|1|2022-10-19|15/08/2022|3.02|3.02|1180000000|1180000000|60.189998626709|1|2022-06-22|15/05/2022|4.13|4.13|1460000000|1460000000|45.759998321533|1|2022-03-23|15/02/2022|3.14|3.14|1160000000|1160000000|62.380001068115|1|2021-12-17|15/11/2021|3.51|3.51|1160000000|1160000000|67.870002746582|1|2021-10-20|15/08/2021|2.57|2.57|1040000000|1040000000|72.23999786377|1|2021-06-23|15/05/2021|2.16|2.16|960740000|960740000|66.540000915527|1|2021-03-24|15/02/2021|2.12|2.12|839890000|839890000|77.150001525879|1|2020-12-18|15/11/2020|1.69|1.69|793130000|793130000|59.540000915527|1|2020-10-21|15/08/2020|1.45|1.45|737810000|737810000|57.080001831055|1
2025-04-06 11:57:27|01298|103921|/equities/trinseo-sa|R2000GROWTH|TSE|USD|Basic Materials|Chemicals|United States|IE0000QBK8U7|2950||112.12M|112120000|3.16|323775|-12.47|-7.05|2.85-3.41|3.73|35481484|1.42|-0.42|3.51B|3510000000|-9.87|0.04|1.27|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.375|4|6|5|43|4|41|-0.0062|0.2277|-0.0078|-1.5918|-0.0045|6.3912|0.329|2025-05-01|15/03/2025||-1.64||912500000|3.1600000858307|1|2025-02-12|15/12/2024|-2.67|-2.03|821000000|818000000|4.6799998283386|1|2024-11-06|15/09/2024|-1.62|-1.41|868000000|887500000|4.2600002288818|1|2024-08-06|15/06/2024|-1.46|-1.32|920000000|946500000|2.4900000095367|1|2024-05-08|15/03/2024|-2.14|-2.11|904000000|857000000|3.1900000572205|1|2024-02-12|15/12/2023|-2.99|-1.33|837000000|853070000|5.8299999237061|1|2023-11-03|15/09/2023|-1.03|-1.25|879000000|973200000|6.2699999809265|1|2023-08-03|15/06/2023|-1.92|-0.39|963000000|1090000000|16.709999084473|1|2023-05-04|15/03/2023|-1.01|-0.69|996000000|1080000000|17.069999694824|1|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000|29.549999237061|1|2022-11-02|15/09/2022|-2.91|-2.91|1180000000|1180000000|20.200000762939|1|2022-08-08|15/06/2022|1.79|1.79|1430000000|1430000000|34.75|1|2022-05-04|15/03/2022|2.08|2.08|1390000000|1390000000|49.75|1|2022-02-08|15/12/2021|0.83|0.83|1300000000|1300000000|53.009998321533|1|2021-11-05|15/09/2021|2.01|2.01|1270000000|1270000000|57.270000457764|1|2021-08-04|15/06/2021|3.7|3.7|1270000000|1270000000|54.139999389648|1|2021-05-06|15/03/2021|3.27|3.27|1090000000|1090000000|67.900001525879|1|2021-02-03|15/12/2020|1.84|1.84|860200000|860200000|53.619998931885|1|2020-11-05|15/09/2020|2.87|2.87|752100000|752100000|31.860000610352|1|2020-07-29|15/06/2020|-2.95|-2.95|569700000|569700000|25.329999923706|1
2025-04-06 11:57:37|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|SKIN|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US88331L1089|769||150.29M|150290000|1.2|618707|-67.65|-3.92|1.16-1.29|1.33|125245176|0.84|-3.52|334.29M|334290000|-0.23|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.575|10|2|1|20|4|18|-0.0411|0.0792|0.0019|-2.2605|0.2031|66.6029|6.695|2025-05-08|15/03/2025||-0.1294||63780000|1.2000000476837|1|2025-03-12|15/12/2024|-0.08|-0.11|83500000|77390000|1.3600000143051|1|2024-11-12|15/09/2024|-0.15|-0.09|78800000|73800000|1.7599999904633|1|2024-08-08|15/06/2024|-0.1|-0.02|90600000|98750000|1.25|1|2024-05-09|15/03/2024|-0.1|-0.1|81400000|80540000|3.4300000667572|1|2024-03-12|15/12/2023|-0.07|-0.07|96800000|87220000|3.6400001049042|1|2023-11-13|15/09/2023|-0.56|0.07|97400000|116230000|3.5999999046326|1|2023-08-09|15/06/2023|0.03|0.05|117500000|114890000|7.5300002098083|1|2023-05-10|15/03/2023|-0.17|-0.03|86300000|90690000|11|1|2023-02-28|15/12/2022|0.06|0.04|98100000|94730000|11.319999694824|1|2022-11-08|15/09/2022|0.0519|0.05|88790000|88790000|11.300000190735|1|2022-08-09|15/06/2022|0.0122|0.01|103540000|103540000|15.270000457764|1|2022-05-10|15/03/2022|-0.0483|-0.05|75420000|75420000|11.199999809265|1|2022-02-22|15/12/2021|0.0093|0.01|77890000|77890000|13.39999961853|1|2021-11-09|15/09/2021|0.0149|0.01|68150000|68150000|28.639999389648|1|2021-08-13|15/06/2020|-0.3||14120000||20.629999160767|1|2021-08-10|15/06/2021|0.0834|0.08|66510000|66510000|18.39999961853|1|2021-05-13|15/03/2021|-0.03|-0.02|47500000|47510000|11.979999542236|1|2021-03-03|15/12/2020|-0.02|-0.02|37900000|37900000|10.960000038147|1|2020-11-16|15/09/2020|-0||66510000|||
2025-04-06 11:57:49|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|PLXS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US7291321005|20000||3.03B|3030000000|112.24|194173|16.93|-172.89|109.01-113.97|116.03|27040158|0.89|32.19|3.95B|3950000000|4.39|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|159.8|6|172|140|48|4|45|-0.0053|0.0532|0.0024|0.0467|0.0147|17.5004|0.5798|2025-07-23|15/06/2025||1.71||1030000000|112.23999786377|1|2025-04-23|15/03/2025||1.54||981400000|112.23999786377|1|2025-01-22|15/12/2024|1.73|1.54|976000000|981990000|170.32000732422|1|2024-10-23|15/09/2024|1.85|1.56|1050000000|1010000000|134.7799987793|1|2024-07-24|15/06/2024|1.45|1.23|960750000|981320000|118.83999633789|1|2024-04-24|15/03/2024|0.94|0.87|966900000|950750000|96.580001831055|1|2024-01-24|15/12/2023|1.04|1.14|982610000|996600000|99.5|1|2023-10-25|15/09/2023|1.44|1.26|1020000000|1020000000|88.870002746582|1|2023-07-26|15/06/2023|1.32|1.16|1020000000|1020000000|102.5299987793|1|2023-04-26|15/03/2023|1.45|1.15|1070000000|1050000000|88.480003356934|1|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000|114.62999725342|1|2022-10-26|15/09/2022|1.78|1.78|1120000000|1120000000|97.050003051758|1|2022-07-27|15/06/2022|1.33|1.33|981340000|981340000|85.809997558594|1|2022-04-27|15/03/2022|0.95|0.95|888720000|888720000|77.76000213623|1|2022-01-26|15/12/2021|0.88|0.88|817460000|817460000|79.339996337891|1|2021-10-27|15/09/2021|1.16|1.16|843240000|843240000|95.080001831055|1|2021-07-22|15/06/2021|0.99|0.99|814390000|814390000|87.580001831055|1|2021-04-21|15/03/2021|1.49|1.49|880890000|880890000|90.839996337891|1|2021-01-20|15/12/2020|1.23|1.23|830360000|830360000|82.580001831055|1|2020-10-28|15/09/2020|1.26|1.26|913230000|913230000|70.660003662109|1
2025-04-06 11:58:00|01301|942665|/equities/histogenics-corp|R2000GROWTH|OCGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US67577C1053|95|Ocugen, Inc|193.31M|193310000|0.662|3991575|-63.83|-2.08|0.605-0.69|0.639|292014470|3.89|-2.88|4.06M|4059999.9999999995|-0.2|||2025-05-02 00:00:00|2025-05-02|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|6.75|4|8|4|41|4|39|-0.0092|8.4066|-0.7204|2.5154|-0.1629|-21.1359|667.1578|2025-05-02|15/03/2025||-0.06||0.00|0.66200000047684|1|2025-03-05|15/12/2024|-0.05|-0.06|760000|400000|0.58999997377396|1|2024-11-08|15/09/2024|-0.055|-0.06|1140000|400000|1.0800000429153|1|2024-08-08|15/06/2024|-0.04|-0.0533|1140000|0.00|1.1799999475479|1|2024-07-03|15/12/2023|-0.03|-0.03|1400000|1400000|1.6100000143051|1|2024-05-14|15/03/2024|-0.05|-0.07|1010000||1.8099999427795|1|2023-11-09|15/09/2023|-0.06|-0.07|0.00||0.38429999351501|1|2023-08-21|15/06/2023|-0.1|-0.07|0.00||0.44190001487732|1|2023-05-05|15/03/2023|-0.07|-0.11|0.00|800000|0.69499999284744|1|2023-02-28|15/12/2022|-0.1|-0.1|0.00|2170000|0.97600001096725|1|2022-11-08|15/09/2022|-0.1|-0.1|0.00|0.00|1.5299999713898|1|2022-08-05|15/06/2022|-0.09|-0.09|0.00|0.00|2.7699999809265|1|2022-05-06|15/03/2022|-0.09|-0.09|0.00|0.00|2.2799999713898|1|2022-02-25|15/12/2021|-0.07|-0.07|0.00|0.00|3.0550000667572|1|2021-11-09|15/09/2021|-0.05|-0.04|0.00|0.00|9.6300001144409|1|2021-08-06|15/06/2021|-0.13|-0.032|0.00|0.00|7.4899997711182|1|2021-05-07|15/03/2021|-0.04|0.19|0.00|39040000|9.579999923706|1|2021-03-18|15/12/2020|-0.02|-0.02|0.00|0.00|9.5500001907349|1|2020-11-06|15/09/2020|-0.07|-0.02|0.00|0.00|0.28700000047684|1|2020-08-14|15/06/2020|-0.19|-0.04|42620|1870000|0.62300002574921|1
2025-04-06 11:58:14|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|JJSF|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US4660321096|5000||2.61B|2610000000|134.1|153578|-4.39|-180.8|132.96-136.04|133.65|19490254|0.65|30.15|1.59B|1590000000|4.35|3.12|2.33|2025-05-05 00:00:00|2025-05-05|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|161.5|5|175|135|48|4|45|-0.0043|0.4106|0.0339|0.1872|0.0174|53.8433|2.318|2025-08-04|15/06/2025||2.03||455320000|134.10000610352|1|2025-05-05|15/03/2025||0.718||370400000|134.10000610352|1|2025-02-03|15/12/2024|0.33|0.73|362600000|362760000|137.22999572754|1|2024-11-13|15/09/2024|1.6|1.86|426800000|429930000|174.97999572754|1|2024-08-05|15/06/2024|1.98|2.03|440000000|442130000|166.46000671387|1|2024-05-06|15/03/2024|0.84|0.61|359730000|341080000|138.24000549316|1|2024-02-05|15/12/2023|0.52|0.78|348310000|362880000|160.05000305176|1|2023-11-15|15/09/2023|1.73|1.72|443900000|421060000|163.57000732422|1|2023-07-31|15/06/2023|1.92|1.52|425800000|443150000|158.11000061035|1|2023-05-01|15/03/2023|0.43|0.47|337900000|332950000|153.19999694824|1|2023-01-30|15/12/2022|0.42|0.42|351340000|351340000|149.63999938965|1|2022-11-14|15/09/2022|1.05|1.05|400430000|400430000|140.63000488281|1|2022-08-02|15/06/2022|0.93|0.93|380230000|380230000|136.9700012207|1|2022-05-02|15/03/2022|0.17|0.17|281500000|281500000|149.69999694824|1|2022-01-31|15/12/2021|0.58|0.58|318490000|318490000|150.55999755859|1|2021-11-15|15/09/2021|0.98|1.28|323060000|311930000|154.85000610352|1|2021-07-26|15/06/2021|1.51|0.775|324340000|310950000|166.64999389648|1|2021-04-26|15/03/2021|0.32|0.1325|256180000|241830000|166.38000488281|1|2021-01-25|15/12/2020|0.09|0.1975|241000000|228450000|153.08999633789|1|2020-11-05|15/09/2020|0.35|0.025|252540000|228080000|141.53999328613|1
2025-04-06 11:58:26|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|ACAD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0042251084|654|ACADIA Pharmaceuticals Inc|2.57B|2570000000|15.38|1798586|-14.6|-20.68|15.28-15.97|16.12|166788517|0.43|11.28|957.8M|957800000|1.37|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.85|20|37|11|48|4|45|-0.0093|0.0838|-0.0484|-0.7863|2.6205|-0.6133|56405.628|2025-07-30|15/06/2025||0.1558||264020000|15.380000114441|1|2025-05-13|15/03/2025||-0.0214||239550000|15.380000114441|1|2025-02-26|15/12/2024|0.86|0.22|259600000|271640000|19.010000228882|1|2024-11-06|15/09/2024|0.2|0.14|250400000|248600000|15|1|2024-08-06|15/06/2024|0.2|0.18|242000000|235810000|18.409999847412|1|2024-05-08|15/03/2024|0.1|0.05|205800000|208370000|17.25|1|2024-02-27|15/12/2023|0.28|0.29|231000000|223770000|25.89999961853|1|2023-11-02|15/09/2023|-0.4|-0.45|211700000|192200000|22.920000076294|1|2023-08-02|15/06/2023|0.01|-0.1|165200000|163860000|28.940000534058|1|2023-05-08|15/03/2023|-0.27|-0.21|118460000|119990000|21.930000305176|1|2023-02-27|15/12/2022|-0.26|-0.25|136500000|134230000|18.920000076294|1|2022-11-02|15/09/2022|-0.17|-0.19|130700000|138640000|15.859999656677|1|2022-08-08|15/06/2022|-0.21|-0.21|134560000|134560000|16.440000534058|1|2022-05-04|15/03/2022|-0.7|-0.7|115470000|115470000|19.809999465942|1|2022-02-28|15/12/2021|-0.27|-0.27|130760000|130760000|25.639999389648|1|2021-11-08|15/09/2021|-0.09|-0.2595|131610000|127930000|20.020000457764|1|2021-08-04|15/06/2021|-0.27|-0.3045|115220000|124900000|21.629999160767|1|2021-05-05|15/03/2021|-0.42|-0.5299|106550000|112010000|19.520000457764|1|2021-02-24|15/12/2020|-0.42|-0.4736|121010000|122760000|49.740001678467|1|2020-11-04|15/09/2020|-0.54|-0.3835|120580000|118820000|46.599998474121|1
2025-04-06 11:58:35|01304|15947|/equities/dynavax-tech|R2000GROWTH|DVAX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2681582019|405|Dynavax Technologies Corporation|1.57B|1570000000|12.65|2206001|4.98|-14.63|12.49-12.87|12.85|124070829|1.32|59.93|277.25M|277250000|0.21|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|24.75|4|33|12|46|4|43|-0.0025|-0.3835|0.0054|-0.289|1.6147|11.664|1314.7698|2025-07-31|15/06/2025||0.102||86830000|12.64999961853|1|2025-05-01|15/03/2025||0.04||67860000|12.64999961853|1|2025-02-20|15/12/2024|0.05|0.04|71100000|72440000|13.090000152588|1|2024-11-07|15/09/2024|0.12|0.12|80630000|85060000|12.289999961853|1|2024-08-06|15/06/2024|0.08|0.06|73800000|76040000|10.069999694824|1|2024-05-08|15/03/2024|-0.07|-0.02|50790000|55680000|11.760000228882|1|2024-02-22|15/12/2023|0.00|-0.03|55590000|52400000|12.460000038147|1|2023-11-02|15/09/2023|0.1|-0.04|69510000|60300000|14.10000038147|1|2023-08-03|15/06/2023|0.03|-0.09|56000000|48390000|13.539999961853|1|2023-05-02|15/03/2023|-0.19|-0.14|46920000|38580000|10.520000457764|1|2023-02-23|15/12/2022|0.45|0.41|184500000|179600000|10.89999961853|1|2022-11-03|15/09/2022|0.43|0.43|167740000|167740000|11.270000457764|1|2022-08-04|15/06/2022|0.87|0.87|256460000|256460000|14.130000114441|1|2022-05-05|15/03/2022|0.22|0.22|113990000|113990000|9.3400001525879|1|2022-02-28|15/12/2021|0.55|0.55|195070000|195070000|12.479999542236|1|2021-11-04|15/09/2021|-0.24|0.025|108270000|58220000|20.940000534058|1|2021-08-04|15/06/2021|0.02|-0.0367|52770000|41600000|9.7399997711182|1|2021-05-06|15/03/2021|0.01|-0.025|83340000|59110000|8.9399995803833|1|2021-02-25|15/12/2020|-0.14|-0.245|19550000|13060000|9.3800001144409|1|2020-11-05|15/09/2020|0.04|-0.2033|13410000|9440000|4.1300001144409|1
2025-04-06 11:58:49|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|OMI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6907321029|23200||630.34M|630340000|8.16|1626044|-69.64|-27.42|7.71-8.42|8.59|77247282|0.6|-1.81|10.7B|10700000000|-4.73|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.1|6|13|9.6|48|4|45|0.0069|-0.0565|0.0477|0.3062|0.0045|16.8402|0.1913|2025-08-01|15/06/2025||0.3258||2720000000|8.1599998474121|1|2025-05-02|15/03/2025||0.2014||2660000000|8.1599998474121|1|2025-02-28|15/12/2024|0.55|0.54|2690000000|2730000000|6.8899998664856|1|2024-11-04|15/09/2024|0.42|0.41|2720000000|2680000000|13.359999656677|1|2024-08-02|15/06/2024|0.36|0.33|2670000000|2640000000|16.420000076294|1|2024-05-03|15/03/2024|0.19|0.18|2610000000|2610000000|24.510000228882|1|2024-02-20|15/12/2023|0.69|0.66|2660000000|2670000000|21.209999084473|1|2023-11-03|15/09/2023|0.44|0.36|2590000000|2580000000|15.510000228882|1|2023-08-04|15/06/2023|0.18|0.18|2560000000|2490000000|18.780000686646|1|2023-05-05|15/03/2023|0.05|-0.09|2500000000|2370000000|13.550000190735|1|2023-02-28|15/12/2022|0.28|0.39|2550000000|2460000000|19.610000610352|1|2022-11-02|15/09/2022|0.41|0.53|2500000000|2440000000|17.549999237061|1|2022-08-03|15/06/2022|0.76|0.76|2500000000|2500000000|36.639999389648|1|2022-05-03|15/03/2022|0.96|0.96|2410000000|2410000000|35.540000915527|1|2022-02-23|15/12/2021|0.81|0.81|2470000000|2470000000|36.479999542236|1|2021-11-03|15/09/2021|0.74|0.74|2500000000|2500000000|37|1|2021-08-03|15/06/2021|1.06|1.06|2490000000|2490000000|46.900001525879|1|2021-05-05|15/03/2021|1.57|1.57|2330000000|2330000000|35.049999237061|1|2021-02-24|15/12/2020|1.14|1.14|2360000000|2360000000|25.430000305176|1|2020-11-02|15/09/2020|0.81|0.81|2190000000|2190000000|25.120000839233|1
2025-04-06 11:59:02|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|SPWRQ|USD|Energy|Renewable Energy|United States|US8676524064|4710||21.71K|21710|0.0001|528601|-100|-5.63|0.0001-0.0048|0.0001|217090211|1.54|-0.01|1.69B|1690000000|-1.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||46|4|43|0.0019|1.0067|0.0318|0.5303|0.091|14.336|1.5709|2025-02-12|15/12/2024||-0.02||465000000|9.999999747E-5|1|2024-11-26|15/09/2024||-0.06||419000000|9.999999747E-5|1|2024-07-30|15/06/2024|-0.14|-0.21|382000000|333800000|0.80839997529984|1|2024-05-08|15/03/2024|-0.2863|-0.265|321340000|324460000|2.329999923706|1|2024-02-15|15/12/2023|-0.51|-0.25|356900000|366490000|4.2649998664856|1|2023-11-01|15/09/2023|-0.12|-0.01|432000000|453490000|4.2699999809265|1|2023-08-01|15/06/2023|-0.13|-0.06|463900000|478590000|9.8699998855591|1|2023-05-03|15/03/2023|-0.29|-0.01|440880000|424290000|12.539999961853|1|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000|15.85000038147|1|2022-11-08|15/09/2022|0.13|0.07|475700000|432870000|16.860000610352|1|2022-08-02|15/06/2022|0.03|0.03|414100000|414100000|19.829999923706|1|2022-05-05|15/03/2022|0.02|0.02|336070000|336070000|19.059999465942|1|2022-02-16|15/12/2021|-0.07|-0.07|384210000|384210000|17.090000152588|1|2021-11-03|15/09/2021|0.06|0.06|323640000|323640000|32.569999694824|1|2021-08-03|15/06/2021|0.06|0.06|308920000|308920000|24.180000305176|1|2021-05-05|15/03/2021|0.05|0.0048|305800000|308690000|23|1|2021-02-17|15/12/2020|0.14|0.14|341800000|341800000|46.540000915527|1|2020-10-28|15/09/2020|-0.04|-0.04|274810000|274810000|15.489999771118|1|2020-08-05|15/06/2020|-0.144|-0.14|352910000|352910000|7.2741169929504|1|2020-05-07|15/03/2020|-0.0655|-0.07|454380000|454380000|4.9200000762939|1
2025-04-06 11:59:12|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|VCEL|USD|Healthcare|Pharmaceuticals|United States|US92346J1088|357||2.09B|2089999999.9999998|41.92|426713|-17.92|-63|41.37-43.12|43.49|49969568|1.79|247.55|237.22M|237220000|0.21|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.38|8|72|60|47|4|44|0.0177|-0.0531|0.0409|-0.9706|0.1187|-31.6514|7.8329|2025-07-30|15/06/2025||-0.0325||65070000|41.919998168945|1|2025-05-07|15/03/2025||-0.1338||53840000|41.919998168945|1|2025-02-27|15/12/2024|0.38|0.3069|75380000|77890000|52.849998474121|1|2024-11-07|15/09/2024|-0.02|-0.05|57910000|55210000|48.040000915527|1|2024-08-01|15/06/2024|-0.1|-0.09|52660000|52590000|50.520000457764|1|2024-05-08|15/03/2024|-0.08|-0.11|51300000|49070000|49.520000457764|1|2024-02-29|15/12/2023|0.26|0.26|65000000|65000000|47.799999237061|1|2023-11-08|15/09/2023|-0.08|-0.12|45600000|45140000|36.509998321533|1|2023-08-02|15/06/2023|-0.11|-0.11|45920000|45920000|35.119998931885|1|2023-05-10|15/03/2023|-0.16|-0.15|41010000|37880000|32.840000152588|1|2023-02-23|15/12/2022|0.12|0.04|52700000|52770000|28.520000457764|1|2022-11-09|15/09/2022|0.14|-0.11|38600000|40160000|23.049999237061|1|2022-08-03|15/06/2022|-0.19|-0.19|37050000|37050000|31.809999465942|1|2022-05-04|15/03/2022|-0.15|-0.15|36070000|36070000|31.360000610352|1|2022-02-24|15/12/2021|0.09|0.09|47590000|47590000|32.180000305176|1|2021-11-09|15/09/2021|-0.11|-0.11|34510000|34510000|43.099998474121|1|2021-08-04|15/06/2021|-0.08|-0.08|39520000|39520000|51.720001220703|1|2021-05-05|15/03/2021|-0.07|-0.07|33630000|34570000|59.150001525879|1|2021-02-24|15/12/2020|0.25|0.25|44260000|45230000|47.369998931885|1|2020-11-05|15/09/2020|0.08|0.08|31020000|32260000|21.200000762939|1
2025-04-06 11:59:23|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|IRBT|USD|Technology|Electronic Equipment \u0026 Parts|United States|US4627261005|541|iRobot Corporation|66.77M|66769999.99999999|2.18|2534437|-75.34|-14.51|1.91-2.18|2.19|30628585|0.87|-0.83|681.85M|681850000|-4.92|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.94|2|11.94|11.94|48|4|45|-0.03|1.6022|0.0071|-1.2572|0.0596|24.848|1.77|2025-07-23|15/06/2025||-0.6209||151520000|2.1800000667572|1|2025-05-06|15/03/2025||-0.7679||134010000|2.1800000667572|1|2025-03-12|15/12/2024|-2.06|-0.08|172000000|239520000|6.3099999427795|1|2024-11-06|15/09/2024|0.03|-0.055|193440000|218410000|10.409999847412|1|2024-08-06|15/06/2024|-1.96|-1.77|166400000|169130000|9.6199998855591|1|2024-05-07|15/03/2024|-1.53|-1.87|150000000|152740000|9.1300001144409|1|2024-02-26|15/12/2023|-1.82|-1.97|307500000|285790000|11.630000114441|1|2023-11-07|15/09/2023|-2.82|-1.67|186200000|245000000|32.060001373291|1|2023-08-08|15/06/2023|-1.42|-1.51|236600000|214740000|39.080001831055|1|2023-05-09|15/03/2023|-1.67|-1.32|160290000|237090000|38.099998474121|1|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000|41.459999084473|1|2022-11-02|15/09/2022|-1.78|1.37|278200000|433570000|56.529998779297|1|2022-08-05|15/06/2022|-0.35|-0.35|255350000|255350000|49.990001678467|1|2022-05-04|15/03/2022|-0.66|-0.66|291970000|291970000|53.029998779297|1|2022-02-09|15/12/2021|-1.05|-1.05|455450000|455450000|70.059997558594|1|2021-10-27|15/09/2021|1.67|0.7339|440680000|417660000|79.75|1|2021-07-28|15/06/2021|0.27|0.3193|365600000|351940000|89.360000610352|1|2021-05-03|15/03/2021|0.41|0.0824|303260000|263460000|108.80000305176|1|2021-02-10|15/12/2020|0.84|0.3121|544830000|492210000|126.19999694824|1|2020-10-20|15/09/2020|2.58|0.9967|413150000|313550000|91.379997253418|1
2025-04-06 11:59:33|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|SPXC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US78473E1038|4300||5.67B|5670000000|122.34|321122|1.05|-183.83|117.36-125.24|126.84|46382546|1.27|31.3|1.98B|1980000000|4.37|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|167.33|6|185|159|48|4|45|0.0245|0.0592|0.0403|0.4559|0.0242|22.9067|1.3784|2025-07-31|15/06/2025||1.54||543030000|122.33999633789|1|2025-05-01|15/03/2025||1.18||507600000|122.33999633789|1|2025-02-25|15/12/2024|1.51|1.51|533700000|534000000|133.55999755859|1|2024-10-30|15/09/2024|1.39|1.36|483700000|500820000|159.25|1|2024-08-01|15/06/2024|1.42|1.25|501300000|492080000|147.53999328613|1|2024-05-02|15/03/2024|1.25|1.03|465200000|454050000|121.80000305176|1|2024-02-22|15/12/2023|1.25|1.26|469400000|482010000|109.62000274658|1|2023-11-02|15/09/2023|1.06|0.97|448700000|429400000|81.01000213623|1|2023-08-02|15/06/2023|1.06|0.83|423300000|395720000|84.290000915527|1|2023-05-04|15/03/2023|0.93|0.61|399800000|330030000|62.389999389648|1|2023-02-23|15/12/2022|1.17|1.01|429300000|417390000|72.389999389648|1|2022-11-03|15/09/2022|0.81|0.66|370500000|350480000|63.159999847412|1|2022-08-04|15/06/2022|0.71|0.71|354000000|354000000|58.240001678467|1|2022-05-04|15/03/2022|0.4|0.4|307100000|307100000|43.909999847412|1|2022-02-23|15/12/2021|0.88|0.88|350000000|350000000|51.650001525879|1|2021-11-03|15/09/2021|0.41|0.41|285700000|285700000|61.569999694824|1|2021-08-05|15/06/2021|0.49|0.49|296600000|296600000|64.279998779297|1|2021-05-06|15/03/2021|0.68|0.68|397800000|397800000|60.799999237061|1|2021-02-23|15/12/2020|0.89|0.89|456100000|456100000|56.930000305176|1|2020-10-29|15/09/2020|0.64|0.64|362900000|362900000|43.759998321533|1
2025-04-06 11:59:48|01310|15680|/equities/codexis|R2000GROWTH|CDXS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1920051067|188||176.03M|176030000|2.125|898601|-33.39|-6.08|2-2.25|2.29|82837311|2.12|-3.42|59.35M|59350000|-0.89|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.333|7|11|4|48|4|45|0.0142|-0.2138|0.1081|-1.4807|0.1504|-73.2969|12.0017|2025-07-31|15/06/2025||-0.1917||14010000|2.125|1|2025-05-01|15/03/2025||-0.2367||10320000|2.125|1|2025-02-27|15/12/2024|-0.13|-0.04|21500000|28200000|4.1599998474121|1|2024-10-31|15/09/2024|-0.29|-0.24|12830000|11490000|3.210000038147|1|2024-08-08|15/06/2024|-0.32|-0.2638|7980000|7820000|3.0199999809265|1|2024-05-02|15/03/2024|-0.16|-0.18|17100000|13810000|3.1099998950958|1|2024-02-28|15/12/2023|-0.1|-0.12|26560000|19900000|4.1500000953674|1|2023-11-02|15/09/2023|-0.5|-0.32|9280000|10030000|1.6599999666214|1|2023-08-03|15/06/2023|-0.17|-0.22|21320000|19830000|3.210000038147|1|2023-05-04|15/03/2023|-0.34|-0.3|12980000|14090000|4.0900001525879|1|2023-02-23|15/12/2022|-0.19|-0.23|30400000|28930000|5.5|1|2022-11-03|15/09/2022|-0.15|-0.15|34470000|34470000|5.75|1|2022-08-04|15/06/2022|-0.04|-0.04|38410000|38410000|7.7800002098083|1|2022-05-05|15/03/2022|-0.13|-0.13|35340000|35340000|12.819999694824|1|2022-02-24|15/12/2021|-0.16|-0.16|24500000|24500000|17.299999237061|1|2021-11-04|15/09/2021|0.03|-0.0929|36770000|28590000|33.799999237061|1|2021-08-05|15/06/2021|-0.07|-0.1738|25450000|18300000|21.60000038147|1|2021-05-06|15/03/2021|-0.14|-0.2025|18030000|14420000|20.360000610352|1|2021-02-25|15/12/2020|-0.06|-0.093|21030000|20880000|22.889999389648|1|2020-11-05|15/09/2020|-0.06|-0.085|18390000|15910000|14.170000076294|1
2025-04-06 11:59:58|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|SXT|USD|Basic Materials|Chemicals|United States|US81725T1007|4014||3.17B|3170000000|74.66|260223|10.92|-82.99|72.69-75.29|75.07|42437618|0.76|23.61|1.56B|1560000000|2.96|1.64|2.2|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|85.5|2|86|85|48|4|45|-0.0115|0.0073|0.0129|0.0083|-0.0083|22.2487|2.0911|2025-07-25|15/06/2025||0.92||414850000|74.660003662109|1|2025-04-25|15/03/2025||0.87||398370000|74.660003662109|1|2025-02-14|15/12/2024|0.65|0.66|376400000|374600000|77|1|2024-10-25|15/09/2024|0.8|0.78|392600000|390650000|77.48999786377|1|2024-07-26|15/06/2024|0.77|0.82|403500000|394960000|80.580001831055|1|2024-04-26|15/03/2024|0.79|0.75|384700000|366490000|69.639999389648|1|2024-02-09|15/12/2023|0.51|0.55|349300000|371100000|62.740001678467|1|2023-10-20|15/09/2023|0.75|0.75|363800000|371800000|56.189998626709|1|2023-07-21|15/06/2023|0.81|0.88|374300000|382620000|69.370002746582|1|2023-04-28|15/03/2023|0.8|0.87|369000000|373440000|73.699996948242|1|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000|72.48999786377|1|2022-10-21|15/09/2022|0.85|0.85|361080000|361080000|69.819999694824|1|2022-07-22|15/06/2022|0.92|0.92|371710000|371710000|84.269996643066|1|2022-04-29|15/03/2022|0.88|0.88|355520000|355520000|84.980003356934|1|2022-02-11|15/12/2021|0.73|0.73|340450000|340450000|83.430000305176|1|2021-10-15|15/09/2021|0.85|0.85|344290000|344290000|91.790000915527|1|2021-07-23|15/06/2021|0.79|0.79|335830000|335830000|81.51000213623|1|2021-04-23|15/03/2021|0.77|0.77|359700000|359700000|81.51000213623|1|2021-02-12|15/12/2020|0.61|0.61|334670000|334670000|77.5|1|2020-10-16|15/09/2020|0.77|0.77|299980000|299980000|63.380001068115|1
2025-04-06 12:00:10|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|IRTC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4500561067|2000|iRhythm Technologies Inc|3.15B|3150000000|100.34|446396|-10.22|-128.52|96.66-102.95|105.92|31409617|1.29|-32.89|591.84M|591840000|-3.63|||2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|133|13|152|104|35|4|33|0.0183|0.3012|0.0285|0.1256|0.0756|-71.3494|12.1473|2025-05-01|15/03/2025||-0.9589||153490000|100.33999633789|1|2025-02-20|15/12/2024|-0.04|-0.35|164300000|157120000|113.04000091553|1|2024-10-30|15/09/2024|-1.26|-0.58|147500000|146710000|77|1|2024-08-01|15/06/2024|-0.61|-0.89|148040000|146160000|86.25|1|2024-05-02|15/03/2024|-1.23|-0.98|131930000|128410000|111.73999786377|1|2024-02-22|15/12/2023|-0.84|-0.59|132500000|129870000|111.91999816895|1|2023-11-02|15/09/2023|-0.89|-0.63|124600000|122570000|78.919998168945|1|2023-08-03|15/06/2023|-0.61|-0.75|124100000|120340000|101.25|1|2023-05-04|15/03/2023|-1.1|-0.9|111400000|107060000|133.02000427246|1|2023-02-23|15/12/2022|-0.59|-0.63|112620000|110260000|107.79000091553|1|2022-11-01|15/09/2022|-0.63|-0.83|103900000|106130000|127.48999786377|1|2022-08-04|15/06/2022|-0.8|-0.8|102050000|102050000|154.69000244141|1|2022-05-05|15/03/2022|-1.71|-1.71|92380000|92380000|129.7200012207|1|2022-02-23|15/12/2021|-1.1|-1.1|81800000|81800000|111.38999938965|1|2021-11-04|15/09/2021|-0.81|-0.81|85430000|85430000|122.12000274658|1|2021-08-05|15/06/2021|-0.59|-0.59|81280000|81280000|49.720001220703|1|2021-05-06|15/03/2021|-0.95|-0.95|74310000|74310000|74.819999694824|1|2021-02-25|15/12/2020|-0.33|-0.33|78810000|78810000|153|1|2020-11-05|15/09/2020|-0.17|-0.17|71940000|71940000|225.96000671387|1|2020-08-06|15/06/2020|-0.75|-0.75|50880000|50880000|190.08999633789|1
2025-04-06 12:00:20|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|CHRD|USD|Energy|Oil \u0026 Gas|United States|US6742152076|762|Chord Energy Corp|5.22B|5220000000|87.82|907200|-52.44|-190.23|86.7-95.18|99.48|59489481|0.84|5.41|4.92B|4920000000|16.32|5.2|5.92|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|152.69|16|186|125|48|4|45|-0.002|-1.0367|0.114|-0.2544|0.0714|-1.5666|1.3898|2025-07-30|15/06/2025||2.97||1130000000|87.819999694824|1|2025-04-30|15/03/2025||3.38||1160000000|87.819999694824|1|2025-02-25|15/12/2024|3.49|2.96|1450000000|1120000000|111.33000183105|1|2024-11-06|15/09/2024|3.4|4.01|1450000000|1280000000|126.63999938965|1|2024-08-07|15/06/2024|4.69|5.01|1260000000|991580000|152.97999572754|1|2024-05-07|15/03/2024|5.1|4.74|748300000|757600000|178.33000183105|1|2024-02-21|15/12/2023|5.25|5.01|964690000|994650000|163.75|1|2023-11-01|15/09/2023|5.04|5.14|1120000000|764670000|165.32000732422|1|2023-08-02|15/06/2023|3.65|4.06|912100000|695570000|157.42999267578|1|2023-05-03|15/03/2023|-0.24|4.3|943900000|714490000|136.53999328613|1|2023-02-22|15/12/2022|5.28|6.04|888080000|804750000|129.17999267578|1|2022-11-02|15/09/2022|7.2|7.2|1190000000|1190000000|154.82000732422|1|2022-08-03|15/06/2022|7.3|7.3|789380000|789380000|127.37999725342|1|2022-05-04|15/03/2022|8.32|8.32|652970000|652970000|120.86117553711|1|2022-02-23|15/12/2021|4.25|4.25|521580000|521580000|107.39514160156|1|2021-11-03|15/09/2021|3.16|1.92|402040000|201800000|108.56990814209|1|2021-08-03|15/06/2021|2.76|2.41|393100000|222000000|77.280662536621|1|2021-05-03|15/03/2021|4.34|1.96|355460000|220670000|65.370788574219|1|2021-02-24|15/12/2020|3.28|2.95|200500000|233000000|46.817344665527|1|2020-12-02|15/09/2020|0.221|-0.006|271000000|274500000|29.055555343628|1
2025-04-06 12:00:32|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|OI|USD|Basic Materials|Containers \u0026 Packaging|United States|US67098H1041|21000|O-I Glass Inc|1.62B|1620000000|10.53|1472927|-32.89|-16.19|9.95-10.84|11.21|154067520|1.21|-17.36|6.53B|6530000000|-0.69|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.6|10|22|12|49|4|46|-0.0036|-0.019|-0.0024|0.9254|-0.002|11.9274|0.4228|2025-08-05|15/06/2025||0.4069||1680000000|10.529999732971|1|2025-04-29|15/03/2025||0.2328||1550000000|10.529999732971|1|2025-02-04|15/12/2024|-0.05|-0.08|1500000000|1620000000|11.609999656677|1|2024-10-29|15/09/2024|-0.04|0.04|1700000000|1760000000|12.739999771118|1|2024-07-30|15/06/2024|0.44|0.43|1730000000|1780000000|11.449999809265|1|2024-04-30|15/03/2024|0.45|0.39|1590000000|1690000000|15.659999847412|1|2024-02-06|15/12/2023|0.12|0.12|1600000000|1600000000|14.510000228882|1|2023-10-31|15/09/2023|0.8|0.7|1740000000|1770000000|15.5|1|2023-08-01|15/06/2023|0.88|0.84|1900000000|1860000000|22.959999084473|1|2023-04-25|15/03/2023|1.29|0.85|1800000000|1780000000|21.420000076294|1|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000|18.760000228882|1|2022-11-01|15/09/2022|0.63|0.59|1700000000|1660000000|16.309999465942|1|2022-08-02|15/06/2022|0.73|0.73|1780000000|1780000000|14.819999694824|1|2022-04-25|15/03/2022|0.56|0.56|1690000000|1690000000|13.380000114441|1|2022-02-01|15/12/2021|0.36|0.36|1600000000|1600000000|13.310000419617|1|2021-10-25|15/09/2021|0.58|0.58|1600000000|1600000000|14.300000190735|1|2021-08-03|15/06/2021|0.54|0.54|1700000000|1700000000|15.199999809265|1|2021-04-28|15/03/2021|0.35|0.35|1500000000|1500000000|16.309999465942|1|2021-02-09|15/12/2020|0.4|0.4|1500000000|1500000000|13.779999732971|1|2020-10-27|15/09/2020|0.41|0.41|1600000000|1600000000|10.5|1
2025-04-06 12:00:41|01315|17021|/equities/raven-industries|R2000GROWTH|RAVN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7542121089|1290||2.09B|2089999999.9999998|58.08|1599218|0|-58.22|57.98-58.22|58.08|36069608|1.32|82.89|403.60M|403600000|0.707|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|32|-0.0117|0.2245|-0.0227|0.9967|0.0155|66.2875|2.9407|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1|2021-12-01|15/10/2021||0.2||105100000|58.080001831055|1|2021-08-25|15/07/2021|0.19|0.1733|114430000|103500000|58.25|1|2021-05-17|15/04/2021|0.26|0.1367|112490000|96230000|41.209999084473|1|2021-03-22|15/01/2021|0.01|0.1267|80080000|91770000|36.509998321533|1|2020-11-24|15/10/2020|0.24|0.1233|96610000|89770000|23.75|1|2020-08-26|15/07/2020|0.16|0.04|85180000|84710000|24.659999847412|1|2020-05-19|15/04/2020|0.11|0.1|86500000|90240000|21.159999847412|1|2020-03-23|15/01/2020|0.09|0.05|85760000|89550000|20.489999771118|1|2019-11-26|15/10/2019|0.28|0.27|100530000|100660000|34.630001068115|1|2019-08-22|15/07/2019|0.24|0.34|98060000|104030000|32.240001678467|1|2019-05-20|15/04/2019|0.33|0.44|98180000|106000000|34.75|1|2019-03-20|15/01/2019|0.08|0.34|88020000|88100000|38.689998626709|1|2018-11-28|15/10/2018|0.36|0.33|104830000|104600000|38.909999847412|1|2018-08-22|15/07/2018|0.38|0.27|102680000|98940000|40.700000762939|1|2018-05-17|15/04/2018|0.61|0.49|111130000|117040000|41.150001525879|1|2018-03-06|15/01/2018|0.23|0.27|95820000|93330000|35.099998474121|1|2017-11-20|15/10/2017|0.33|0.12|101350000|69450000|33.799999237061|1|2017-08-22|15/07/2017|0.23|0.09|86610000||31.39999961853|1
2025-04-06 12:00:52|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|CSWI|USD|Industrials|Construction \u0026 Engineering|United States|US1264021064|2600||4.43B|4430000000|263.79|130172|11.65|-436.5|250.02-266.15|270.23|16783080|0.84|38.39|858.61M|858610000|8.37|0.96|0.36|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|371.33|6|405|350|40|4|37|0.02|0.033|0.0089|0.1828|0.0338|28.3278|3.3008|2025-07-30|15/06/2025||2.81||250100000|263.79000854492|1|2025-05-21|15/03/2025||2.24||233240000|263.79000854492|1|2025-01-30|15/12/2024|1.48|1.43|193600000|191870000|345.36999511719|1|2024-10-30|15/09/2024|2.26|2.13|227930000|217100000|363.17999267578|1|2024-07-31|15/06/2024|2.47|2.14|226200000|215630000|299.64999389648|1|2024-05-23|15/03/2024|2.04|2.04|210860000|210860000|247.5299987793|1|2024-02-01|15/12/2023|1.07|1.13|175000000|178250000|211.57000732422|1|2023-11-02|15/09/2023|1.93|1.98|203700000|211700000|175|1|2023-08-03|15/06/2023|1.97|1.8|203400000|213700000|180.91999816895|1|2023-05-25|15/03/2023|1.74|1.74|195690000|195690000|133.50999450684|1|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000|136.75999450684|1|2022-11-03|15/09/2022|1.57|1.57|191190000|191190000|126.12000274658|1|2022-08-05|15/06/2022|1.88|1.88|199930000|199930000|118.54000091553|1|2022-05-18|15/03/2022|1.17|1.17|173300000|173300000|107.7200012207|1|2022-02-03|15/12/2021|0.52|0.52|136290000|136290000|112.30999755859|1|2021-11-03|15/09/2021|1.14|1.14|155590000|155590000|144.00999450684|1|2021-08-04|15/06/2021|1.46|1.46|161270000|161270000|119.58000183105|1|2021-05-20|15/03/2021|0.88|0.88|133370000|133370000|121.80999755859|1|2021-02-05|15/12/2020|0.59|0.59|89930000|89930000|122.90000152588|1|2020-10-30|15/09/2020|1.1|1.1|104940000|104940000|83.370002746582|1
2025-04-06 12:01:01|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|EVRI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US30034T1034|2300||1.17B|1170000000|13.48|868567|45.89|-13.83|13.44-13.58|13.65|86437717|2.05|80.76|757.9M|757900000|0.18|||2025-05-13 00:00:00|2025-05-13|sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|14.17|3|14.25|14|47|4|44|0.0101|0.1928|0.0414|1.5239|0.0551|16.958|1.4148|2025-08-06|15/06/2025||0.102||196000000|13.479999542236|1|2025-05-13|15/03/2025||0.1325||191820000|13.479999542236|1|2025-02-26|15/12/2024|0.04|0.05|189500000|196350000|13.779999732971|1|2024-11-05|15/09/2024|-0.03|0.03|187880000|190190000|13.319999694824|1|2024-08-06|15/06/2024|0.11|0.13|191200000|192240000|12.869999885559|1|2024-05-08|15/03/2024|0.05|0.17|189300000|188820000|8.0900001525879|1|2024-02-29|15/12/2023|0.02|0.02|192030000|192030000|11.279999732971|1|2023-11-08|15/09/2023|0.44|0.24|206600000|208610000|11.89999961853|1|2023-08-09|15/06/2023|0.29|0.25|208700000|208050000|14.609999656677|1|2023-05-10|15/03/2023|0.43|0.22|200500000|191510000|15.029999732971|1|2023-03-01|15/12/2022|0.28|0.24|205400000|197550000|18.989999771118|1|2022-11-08|15/09/2022|0.3|0.34|204300000|194890000|19.020000457764|1|2022-08-03|15/06/2022|0.33|0.33|197220000|197220000|19.709999084473|1|2022-05-10|15/03/2022|0.31|0.31|175620000|175620000|15.10000038147|1|2022-03-01|15/12/2021|0.88|0.88|180390000|180390000|23.39999961853|1|2021-11-03|15/09/2021|0.07|0.07|168300000|168300000|24.280000686646|1|2021-08-04|15/06/2021|0.36|0.36|172580000|172580000|23.60000038147|1|2021-05-05|15/03/2021|0.21|0.21|139110000|139110000|17.309999465942|1|2021-03-09|15/12/2020|0.01|0.01|119550000|119550000|14.210000038147|1|2020-11-02|15/09/2020|-0.01|-0.01|112100000|112100000|8.6099996566772|1
2025-04-06 12:01:12|01318|955547|/equities/glaukos-corp|R2000GROWTH|GKOS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US3773221029|995||4.73B|4730000000|83.65|882700|-13.56|-163.71|77.91-85.47|87|56539386|1.05|-43.43|383.48M|383480000|-2.77|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|168.54|15|200|110|41|4|38|-0.0234|-0.378|0.0747|0.3852|0.0633|-44.3124|14.1026|2025-07-30|15/06/2025||-0.263||115540000|83.650001525879|1|2025-04-30|15/03/2025||-0.3499||102500000|83.650001525879|1|2025-02-20|15/12/2024|-0.4|-0.38|105500000|100530000|160.58000183105|1|2024-11-04|15/09/2024|-0.28|-0.48|96700000|91500000|131.77000427246|1|2024-07-31|15/06/2024|-0.52|-0.52|95700000|88860000|117.88999938965|1|2024-05-01|15/03/2024|-0.82|-0.58|85600000|79600000|96|1|2024-02-21|15/12/2023|-0.63|-0.55|82370000|76670000|92.129997253418|1|2023-11-01|15/09/2023|-0.5|-0.55|78000000|75250000|68.199996948242|1|2023-08-02|15/06/2023|-0.55|-0.56|80400000|74720000|76.699996948242|1|2023-05-03|15/03/2023|-0.59|-0.58|73900000|67730000|45.439998626709|1|2023-02-22|15/12/2022|-0.53|-0.55|71220000|68080000|50.220001220703|1|2022-11-02|15/09/2022|-0.45|-0.45|71270000|71270000|54.580001831055|1|2022-08-03|15/06/2022|-0.83|-0.83|72690000|72690000|53.270000457764|1|2022-05-04|15/03/2022|-0.38|-0.38|67680000|67680000|48.310001373291|1|2022-02-22|15/12/2021|-0.31|-0.31|73240000|73240000|50.020000457764|1|2021-11-04|15/09/2021|-0.21|-0.2433|74710000|72730000|53.459999084473|1|2021-08-05|15/06/2021|-0.11|-0.2461|78090000|71320000|49.159999847412|1|2021-05-05|15/03/2021|-0.21|-0.3062|67970000|65010000|90.779998779297|1|2021-02-25|15/12/2020|-0.02|-0.2917|73230000|68310000|96.430000305176|1|2020-11-05|15/09/2020|-0.09|-0.4881|64800000|53740000|56.020000457764|1
2025-04-06 12:01:20|01319|1054959|/equities/stitch-fix|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.0335|0.2444|0.0083|0.0165|0.0109|10.0297|0|2025-06-10|15/04/2025||-0.1096||315130000|2.8450000286102|1|2025-03-11|15/01/2025|-0.05|-0.17|312100000|297310000|4.1399998664856|1|2024-12-10|15/10/2024|-0.05|-0.14|318800000|307040000|4.5799999237061|1|2024-09-24|15/07/2024|-0.29|-0.2|319600000|318480000|3.789999961853|1|2024-06-04|15/04/2024|-0.18|-0.24|322700000|306190000|2.579999923706|1|2024-03-04|15/01/2024|-0.29|-0.22|330400000|330880000|3.210000038147|1|2023-12-05|15/10/2023|-0.22|-0.25|364800000|362570000|4.1500000953674|1|2023-09-18|15/07/2023|-0.24|-0.21|375800000|371240000|3.2300000190735|1|2023-06-06|15/04/2023|-0.19|-0.31|394900000|388740000|3.4349999427795|1|2023-03-07|15/01/2023|-0.58|-0.34|412100000|413240000|4.7699999809265|1|2022-12-06|15/10/2022|-0.5|-0.46|455600000|464560000|4.0300002098083|1|2022-09-20|15/07/2022|-0.89|-0.89|481900000|481900000|5.0100002288818|1|2022-06-09|15/04/2022|-0.72|-0.72|492940000|492940000|8.6899995803833|1|2022-03-08|15/01/2022|-0.28|-0.28|516720000|516720000|10.550000190735|1|2021-12-07|15/10/2021|-0.02|-0.02|581240000|581240000|23.870000839233|1|2021-09-21|15/07/2021|0.19|0.19|571160000|571160000|36.369998931885|1|2021-06-07|15/04/2021|-0.18|-0.18|535590000|535590000|55.520000457764|1|2021-03-08|15/01/2021|-0.2|-0.2|504090000|504090000|73|1|2020-12-07|15/10/2020|0.09|0.09|490420000|490420000|35.560001373291|1|2020-09-22|15/07/2020|-0.44|-0.44|443410000|443410000|29.059999465942|1
2025-04-06 12:01:27|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|KYMR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5015751044|188||1.43B|1430000000|22.07|619159|-39.37|-53.27|21.4-22.99|23.69|64944136|2.19|-10.51|47.07M|47070000|-2.98|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.95|21|97|41|23|4|20|-0.0404|-0.0008|-0.0549|0.9112|2.6841|-18.347|230.709|2025-08-01|15/06/2025||-0.9055||12900000|22.069999694824|1|2025-05-01|15/03/2025||-0.8915||11380000|22.069999694824|1|2025-02-27|15/12/2024|-0.88|-0.77|7390000|14710000|35.360000610352|1|2024-10-31|15/09/2024|-0.82|-0.83|3740000|10340000|47.669998168945|1|2024-08-07|15/06/2024|-0.58|-0.68|25700000|12550000|41.419998168945|1|2024-05-02|15/03/2024|-0.69|-0.71|10300000|13780000|36.240001678467|1|2024-02-22|15/12/2023|-0.25|-0.4|47900000|41940000|38.669998168945|1|2023-11-02|15/09/2023|-0.9|-0.64|4730000|15970000|11.550000190735|1|2023-08-03|15/06/2023|-0.67|-0.64|16510000|13930000|21.5|1|2023-05-04|15/03/2023|-0.7|-0.7|9500000|9500000|30.89999961853|1|2023-02-23|15/12/2022|-0.6|-0.63|16100000|22090000|31.530000686646|1|2022-11-03|15/09/2022|-0.79|-0.79|9600000|9600000|28.75|1|2022-08-09|15/06/2022|-0.78|-0.78|11510000|11510000|31.430000305176|1|2022-05-03|15/03/2022|-0.71|-0.71|9620000|9620000|32.729999542236|1|2022-02-24|15/12/2021|-0.66|-0.66|15280000|15280000|35.959999084473|1|2021-11-10|15/09/2021|-0.56|-0.56|20340000|20340000|65.559997558594|1|2021-08-06|15/06/2021|-0.55|-0.55|18520000|18520000|62.270000457764|1|2021-05-06|15/03/2021|-0.29|-0.29|18700000|18700000|41.240001678467|1|2021-03-11|15/12/2020|-0.29|-0.29|12800000|12800000|57.360000610352|1|2020-11-05|15/09/2020|-0.39|-0.39|14530000|14530000|40.439998626709|1
2025-04-06 12:01:42|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|NSTGQ|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US63009R1095|550||3.37M|3370000|0.07|1404699|-22.22|-0.37|0.06-0.08|0.07|48118306|1.43|-0.02|162.47M|162470000|-3.53|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|39|0.0101|0.0477|0.0461|-0.0553|0.0645|-8.1377|9.3608|2024-07-31|15/06/2024||-0.32||49810000|0.07000000029802|1|2024-05-07|15/03/2024||-0.645||45790000|0.18999999761581|1|2024-02-27|15/12/2023||-0.42|48110000|50000000|0.07999999821186|1|2023-11-06|15/09/2023|-0.78|-0.58|48100000|47210000|1.6000000238419|1|2023-08-03|15/06/2023|-0.92|-0.71|44200000|42450000|3.8250000476837|1|2023-05-03|15/03/2023|-0.88|-0.73|35800000|33130000|9.3900003433228|1|2023-02-28|15/12/2022|-0.95|-0.62|34400000|33580000|9.5|1|2022-11-07|15/09/2022|-0.79|-0.508|29540000|35590000|9.6199998855591|1|2022-08-04|15/06/2022|-0.85|-0.675|32220000|32320000|14.239999771118|1|2022-05-10|15/03/2022|-0.86|-0.68|30840000|31000000|15.060000419617|1|2022-03-01|15/12/2021|-0.64|-0.5925|42460000|41400000|35.459999084473|1|2021-11-09|15/09/2021|-0.69|-0.5475|37150000|37460000|50.5|1|2021-08-04|15/06/2021|-0.6|-0.585|33860000|32280000|62.409999847412|1|2021-05-10|15/03/2021|-0.62|-0.5367|31620000|30510000|65.970001220703|1|2021-03-01|15/12/2020|-0.53|-0.5001|36260000|33990000|69.790000915527|1|2020-11-09|15/09/2020|-0.56|-0.6592|31850000|28790000|40.770000457764|1|2020-08-10|15/06/2020|-0.72|-0.52|22600000|16160000|35.259998321533|1|2020-05-07|15/03/2020|-1.04|-0.5|26610000|25420000|31.10000038147|1|2020-02-26|15/12/2019|0.61|-0.58|36930000|34250000|32.970001220703|1|2019-11-04|15/09/2019|-0.64|-0.54|30600000|27980000|23.260000228882|1
2025-04-06 12:01:49|01322|1163040|/equities/accolade-inc|R2000GROWTH|ACCD|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US00437E1029|2400||576.41M|576410000|7.03|2054887|-23.5|-9.67|7.01-7.03|7.01|81993060|2.2|-2.99|446.72M|446720000|-2.31|||2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|7.03|11|7.03|7|24|4|21|-0.1221|0.1159|0.0093|1.6714|0.0751|-16.9829|8.4595|2025-06-26|15/05/2025||-0.3183||122390000|7.0300002098083|1|2025-04-24|15/02/2025||0.048||142240000|7.0300002098083|1|2025-01-10|15/11/2024|-1.5|-0.32|105060000|105990000|6.8600001335144|1|2024-10-08|15/08/2024|-0.3|-0.44|106400000|105000000|3.9700000286102|1|2024-06-27|15/05/2024|-0.35|-0.48|110500000|105190000|6.1300001144409|1|2024-04-25|15/02/2024|-0.1|-0.1|124830000|124830000|9.3999996185303|1|2024-01-08|15/11/2023|-0.28|-0.45|99400000|96160000|11.140000343323|1|2023-10-04|15/08/2023|-0.43|-0.54|96900000|94090000|10.109999656677|1|2023-06-29|15/05/2023|-0.52|-0.62|93200000|90270000|12.609999656677|1|2023-04-27|15/02/2023|-0.42|-0.42|99030000|99440000|16|1|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000|7.4299998283386|1|2022-10-06|15/08/2022|-0.66|-0.66|87640000|87640000|12.479999542236|1|2022-06-30|15/05/2022|-4.92|-4.92|85530000|85530000|8.0299997329712|1|2022-04-28|15/02/2022|-0.51|-0.51|93760000|93760000|12.279999732971|1|2022-01-10|15/11/2021|0.31|0.31|83450000|83450000|20.920000076294|1|2021-10-07|15/08/2021|-0.97|-0.97|73290000|73290000|40.099998474121|1|2021-07-08|15/05/2021|-0.84|-0.84|59530000|59530000|52.909999847412|1|2021-05-05|15/02/2021|-0.0848|-0.08|59230000|59230000|46.209999084473|1|2021-01-07|15/11/2020|-0.32|-0.32|38440000|38440000|44.049999237061|1|2020-10-14|15/08/2020|-0.47|-0.47|36790000|36790000|43.950000762939|1
2025-04-06 12:01:59|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|FCEL|USD|Energy|Renewable Energy|United States|US35952H7008|584|FuelCell Energy Inc|94.3M|94300000|4.46|874077|-86.84|-37.2|4.15-4.8|4.82|21143772|3.7|-0.89|114.44M|114440000|-7.71|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.607|9|13.75|5|47|4|46|-0.0365|1.4491|0.0282|0.798|0.1411|-10479.9876|229.6432|2025-03-11|15/01/2025|-1.42|-0.05|18990000|35170000|6.3299999237061|1|2024-12-17|15/10/2024||-0.0631||40390000|10.85000038147|1|2024-09-05|15/07/2024|-0.07|-0.0728|23700000|22630000|12.329999923706|1|2024-06-10|15/04/2024|-0.07|-0.08|22400000|21310000|26.076000213623|1|2024-03-07|15/01/2024|-0.05|-0.08|16690000|25920000|36.599998474121|1|2023-12-19|15/10/2023|-0.07|-0.08|22500000|25130000|45.900001525879|1|2023-09-11|15/07/2023|-0.06|-0.08|25500000|27680000|43.200000762939|1|2023-06-08|15/04/2023|-0.09|-0.08|38300000|25490000|71.400001525879|1|2023-03-09|15/01/2023|-0.05|-0.07|37100000|26890000|99|1|2022-12-20|15/10/2022|-0.11|-0.07|39200000|44730000|97.800003051758|1|2022-09-08|15/07/2022|-0.08|-0.08|43100000|43100000|119.69999694824|1|2022-06-09|15/04/2022|-0.08|-0.08|16380000|16380000|122.09999847412|1|2022-03-10|15/01/2022|-0.11|-0.11|31800000|31800000|189.60000610352|1|2021-12-29|15/10/2021|-0.07|-0.0288|13940000|21770000|176.10000610352|1|2021-09-14|15/07/2021|-0.04|-0.0556|26820000|20630000|168.60000610352|1|2021-06-10|15/04/2021|-0.06|-0.0488|13950000|18910000|338.10000610352|1|2021-03-16|15/01/2021|-0.15|-0.0375|14900000|23900000|510.89999389648|1|2021-01-21|15/10/2020|-0.08|-0.066|17000000|17050000|502.79998779297|1|2020-09-10|15/07/2020|-0.07|-0.06|18730000|16050000|78.900001525879|1|2020-06-12|15/04/2020|-0.07|-0.07|18880000|15550000|76.5|1
2025-04-06 12:02:08|01324|15502|/equities/aerovironment|R2000GROWTH|AVAV|USD|Industrials|Aerospace \u0026 Defense|United States|US0080731088|1416|AeroVironment Inc|3.13B|3130000000|111.65|452699|-24.83|-236.6|110.11-115|117.59|28017333|0.42|95.43|742.56M|742560000|1.18|||2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|203.94|7|240|146|47|4|45|0.0089|-0.0955|0.0223|-2.189|0.0835|-12.4525|4.9804|2025-07-01|15/04/2025||1.4||242140000|111.65000152588|1|2025-03-04|15/01/2025|0.3|0.61|167600000|195620000|142.63000488281|1|2024-12-04|15/10/2024|0.47|0.69|188500000|177060000|193.10000610352|1|2024-09-04|15/07/2024|0.89|0.64|189500000|183750000|192.25999450684|1|2024-06-26|15/04/2024|0.43|0.21|197000000|188560000|192.71000671387|1|2024-03-04|15/01/2024|0.63|0.33|186600000|170620000|128.72999572754|1|2023-12-05|15/10/2023|0.97|0.6|180800000|169140000|140.14999389648|1|2023-09-05|15/07/2023|1|0.31|152300000|132790000|98.050003051758|1|2023-06-27|15/04/2023|0.99|1.02|186000000|164970000|90.26000213623|1|2023-03-06|15/01/2023|0.33|0.41|134400000|125520000|89.269996643066|1|2022-12-06|15/10/2022|0.00|0.2|111580000|111580000|88.709999084473|1|2022-09-07|15/07/2022|-0.1|-0.1|108520000|108520000|87.73999786377|1|2022-06-28|15/04/2022|0.3|0.3|132620000|132620000|82.830001831055|1|2022-03-03|15/01/2022|0.32|0.32|90090000|90090000|72.769996643066|1|2021-12-07|15/10/2021|0.78|0.78|122010000|122010000|79.949996948242|1|2021-09-08|15/07/2021|-0.17|-0.17|101000000|101000000|103|1|2021-06-29|15/04/2021|1.04|1.04|136020000|136020000|110.70999908447|1|2021-03-09|15/01/2021|0.14|0.14|78780000|78780000|102.54000091553|1|2020-12-08|15/10/2020|0.48|0.48|92670000|92670000|91.230003356934|1|2020-09-09|15/07/2020|0.44|0.44|87450000|87450000|68.980003356934|1
2025-04-06 12:02:16|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|SILK|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US82710M1009|474||1.12B|1120000000|27.49|1330493|55.05|-27.51|27.49-27.51|27.49|40632143|1.53|-19.09|191.43M|191430000|-1.44|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||28|4|25|-0.017|2.7581|0.0645|1.2529|0.1414|-28.4288|22.012|2025-02-26|15/12/2024||-0.385||51500000|27.489999771118|1|2024-11-05|15/09/2024||-0.415||49800000|27.489999771118|1|2024-08-07|15/06/2024|-0.42|-0.37|51240000|49720000|27.069999694824|1|2024-04-30|15/03/2024|-0.36|-0.42|48500000|43450000|18.89999961853|1|2024-02-28|15/12/2023|-0.33|-0.42|47270000|41930000|17.489999771118|1|2023-11-08|15/09/2023|0.33|-0.35|44400000|44860000|8.3699998855591|1|2023-08-01|15/06/2023|-0.35|-0.39|45300000|43170000|22.840000152588|1|2023-05-09|15/03/2023|-0.43|-0.41|40130000|40710000|42.950000762939|1|2023-02-28|15/12/2022|-0.34|-0.38|40100000|37350000|53.400001525879|1|2022-11-08|15/09/2022|-0.29|-0.29|37370000|37370000|42.139999389648|1|2022-07-26|15/06/2022|-0.44|-0.44|33170000|33170000|41.610000610352|1|2022-05-04|15/03/2022|-0.48|-0.48|28020000|28020000|38.729999542236|1|2022-02-24|15/12/2021|-0.42|-0.42|28270000|28270000|29.239999771118|1|2021-11-09|15/09/2021|-0.4|-0.3253|24700000|24320000|57.709999084473|1|2021-07-29|15/06/2021|-0.31|-0.3653|26460000|25340000|45.680000305176|1|2021-05-04|15/03/2021|-0.31|-0.3905|22050000|21290000|63.060001373291|1|2021-03-01|15/12/2020|-0.49|-0.2795|21130000|21350000|54.770000457764|1|2020-11-10|15/09/2020|-0.31|-0.2852|20070000|19590000|68.190002441406|1|2020-08-05|15/06/2020|-0.32|-0.37|15090000|9470000|48.369998931885|1|2020-04-30|15/03/2020|-0.32|-0.31|18930000|17330000|41.909999847412|1
2025-04-06 12:02:27|01326|1054802|/equities/apellis-pharma|R2000GROWTH|APLS|USD|Healthcare|Pharmaceuticals|United States|US03753U1060|708|Apellis Pharmaceuticals Inc|2.51B|2510000000|19.97|1912902|-64.28|-57.85|19.76-23.1|22.52|125515813|0.92|-15.75|781.37M|781370000|-1.6|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.15|22|75|24|33|4|31|-0.048|0.0473|0.0047|-0.2805|25.3413|-7.7423|47.1644|2025-05-01|15/03/2025||-0.342||197770000|19.969999313354|1|2025-02-28|15/12/2024|-0.29|-0.37|212500000|192900000|26|1|2024-11-05|15/09/2024|-0.46|-0.29|196830000|200090000|28.559999465942|1|2024-08-01|15/06/2024|-0.3|-0.3|199690000|199690000|39.599998474121|1|2024-05-07|15/03/2024|-0.54|-0.47|172300000|161360000|48.810001373291|1|2024-02-27|15/12/2023|-0.73|-0.73|146380000|146380000|71.730003356934|1|2023-11-01|15/09/2023|-1.17|-0.99|110400000|99380000|48.659999847412|1|2023-07-31|15/06/2023|-1.02|-1.36|95000000|70240000|32.020000457764|1|2023-05-04|15/03/2023|1.56|1.66|44840000|26100000|85.019996643066|1|2023-02-21|15/12/2022|-1.5|-1.51|22700000|24260000|55.490001678467|1|2022-11-07|15/09/2022|-1.75|-1.44|17700000|21740000|50.419998168945|1|2022-08-08|15/06/2022|-1.46|-1.46|16320000|16320000|63.330001831055|1|2022-05-04|15/03/2022|-1.42|-1.42|14380000|14380000|44.610000610352|1|2022-02-28|15/12/2021|-1.61|-1.61|60290000|60290000|42.529998779297|1|2021-11-08|15/09/2021|-2.28|-2.28|5650000|5650000|34.150001525879|1|2021-08-09|15/06/2021|-2.72|-2.72|623000|623000|63.380001068115|1|2021-04-28|15/03/2021|-2.32|-2.32|0.00|0.00|45.450000762939|1|2021-02-25|15/12/2020|0.93|0.93|250000000|250000000|46.200000762939|1|2020-11-02|15/09/2020|-1.79|-1.79|646000|646000|31.89999961853|1|2020-07-31|15/06/2020|-1.57|-1.57|0.00||27.920000076294|1
2025-04-06 12:02:35|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|VRRM|USD|Industrials|Professional \u0026 Commercial Services|United States|US92511U1025|1817||3.57B|3570000000|22.39|1248209|-8.43|-31.03|22.16-23.01|23.31|159593852|1.3|111.79|879.21M|879210000|0.19|||2025-05-19 00:00:00|2025-05-19|sell|sell|neutral|strong_buy|strong_sell|strong_sell|neutral|strong_sell|sell|29.08|7|32|23|33|4|30|0.0068|0.7174|0.0112|-0.1039|0.0116|36.249|4.2604|2025-08-07|15/06/2025||0.3298||233470000|22.389999389648|1|2025-05-19|15/03/2025||0.2943||221430000|22.389999389648|1|2025-02-27|15/12/2024|0.33|0.31|221500000|220510000|25.909999847412|1|2024-10-31|15/09/2024|0.32|0.32|225600000|226650000|26.319999694824|1|2024-08-08|15/06/2024|0.31|0.3|222400000|220320000|27.309999465942|1|2024-05-02|15/03/2024|0.27|0.27|209700000|204760000|23.700000762939|1|2024-02-29|15/12/2023|0.24|0.24|211010000|211010000|21.559999465942|1|2023-11-09|15/09/2023|0.29|0.27|209900000|208970000|19.799999237061|1|2023-08-09|15/06/2023|0.29|0.27|204500000|197950000|20.409999847412|1|2023-05-04|15/03/2023|0.26|0.21|191900000|183420000|16.549999237061|1|2023-03-01|15/12/2022|0.25|0.22|186100000|184120000|17.229999542236|1|2022-11-02|15/09/2022|0.27|0.27|197660000|197660000|16.75|1|2022-08-03|15/06/2022|0.29|0.29|187490000|187490000|16.35000038147|1|2022-05-09|15/03/2022|0.2|0.2|170390000|170390000|13.489999771118|1|2022-04-21|15/12/2021|0.25|0.25|169980000|169980000|15.159999847412|1|2021-11-04|15/09/2021|0.27|0.27|162100000|162100000|16.090000152588|1|2021-08-09|15/06/2021|0.1|0.1|128660000|128660000|15.300000190735|1|2021-05-17|15/03/2021|0.12|0.12|89860000|89860000|14.890000343323|1|2021-03-01|15/12/2020|0.1238|0.12|100160000|100160000|14.25|1|2020-11-05|15/09/2020|0.15|0.15|96910000|96910000|10.14999961853|1
2025-04-06 12:02:45|01328|1054803|/equities/bandwidth|R2000GROWTH|BAND|USD|Technology|Software \u0026 IT Services|United States|US05988J1034|1100|Bandwidth Inc|353.5M|353500000|12.35|306020|-29.31|-25.02|11.8-12.42|12.68|28623772|1.53|-70.83|748.49M|748490000|-0.24|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|7|36|18|34|4|31|0.0236|0.1711|0.0288|-0.1539|0.0601|-14.4503|4.8523|2025-07-31|15/06/2025||0.3271||180680000|12.35000038147|1|2025-04-30|15/03/2025||0.2629||169000000|12.35000038147|1|2025-02-20|15/12/2024|0.37|0.38|210000000|189320000|18.270000457764|1|2024-10-31|15/09/2024|0.43|0.32|194000000|182030000|18.840000152588|1|2024-08-01|15/06/2024|0.29|0.26|174000000|173180000|22.819999694824|1|2024-05-07|15/03/2024|0.27|0.2|171000000|165060000|20.510000228882|1|2024-02-28|15/12/2023|0.38|0.24|165000000|154050000|12.14999961853|1|2023-11-02|15/09/2023|0.23|0.2|152000000|149110000|10.579999923706|1|2023-08-02|15/06/2023|0.16|0.04|146000000|140870000|14.989999771118|1|2023-05-02|15/03/2023|0.05|0.02|137840000|132970000|12.199999809265|1|2023-02-23|15/12/2022|0.19|0.04|157000000|146960000|23.829999923706|1|2022-11-01|15/09/2022|-0.03|0.03|148300000|140900000|11.869999885559|1|2022-08-03|15/06/2022|-0.04|-0.04|136490000|136490000|18.079999923706|1|2022-05-04|15/03/2022|0.09|0.09|131360000|131360000|23.020000457764|1|2022-02-23|15/12/2021|0.09|0.09|126130000|126130000|50.729999542236|1|2021-11-08|15/09/2021|0.25|0.25|130640000|130640000|84.75|1|2021-08-05|15/06/2021|0.32|0.32|120660000|120660000|127.30000305176|1|2021-05-05|15/03/2021|0.3|0.3|113480000|113480000|121.30999755859|1|2021-02-25|15/12/2020|0.13|0.13|113050000|113050000|170.44000244141|1|2020-10-29|15/09/2020|0.24|0.24|84760000|84760000|167.58999633789|1
2025-04-06 12:02:53|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|SWTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US85205L1070|368||2.93B|2930000000|39.09|2561798|-12.14|-62|38.57-42.44|43.07|74924749|0.8|-16.73|191.59M|191590000|-3.48|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|72.88|8|87|63|29|4|26|-0.0725|-0.0012|-0.6237|1.2915|0.7613|-12.4396|16.484|2025-07-30|15/06/2025||-0.6798||74970000|39.090000152588|1|2025-05-01|15/03/2025||-0.767||66050000|39.090000152588|1|2025-02-20|15/12/2024|-1.04|-0.65|61500000|56340000|55.729999542236|1|2024-11-12|15/09/2024|-0.72|-0.75|49300000|55140000|33.520000457764|1|2024-08-07|15/06/2024|-0.54|-1.12|59730000|33420000|33.220001220703|1|2024-05-02|15/03/2024|-1.18|-1.18|21010000|21010000|46.840000152588|1|2024-02-27|15/12/2023|-1.44|-1.44|5400000|5400000|48.479999542236|1|2023-11-02|15/09/2023|-1.27|-1.33|0.00||23.909999847412|1|2023-08-02|15/06/2023|-1.25|-1.25|0.00|0.00|29.85000038147|1|2023-05-03|15/03/2023|-1.18|-1.18|0.00|0.00|23.319999694824|1|2023-02-28|15/12/2022|-1.19|-1.19|0.00|0.00|30.489999771118|1|2022-11-03|15/09/2022|-1.37|-1.32|0.00||23.239999771118|1|2022-08-04|15/06/2022|-1.41|-1.41|0.00|0.00|31.040000915527|1|2022-05-05|15/03/2022|-1.26|-1.26|0.00|0.00|47.810001373291|1|2022-02-24|15/12/2021|-1.15|-1.15|0.00|0.00|48.970001220703|1|2021-11-04|15/09/2021|-0.84|-0.84|0.00|0.00|70.949996948242|1|2021-08-04|15/06/2021|-0.97|-0.97|0.00|0.00|85.620002746582|1|2021-05-06|15/03/2021|-0.62|-0.62|0.00|0.00|68.440002441406|1|2021-02-25|15/12/2020|0.24|0.24|35000000|35000000|93.589996337891|1|2020-11-12|15/09/2020|-0.51|-0.51|0.00|0.00|60|1
2025-04-06 12:03:04|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|VCRA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92857F1075|745||2.77B|2770000000|79.13|2646595|0|-79.25|79.13-79.25|79.17|35040842|0.205|-319.46|234.19M|234190000|-0.248|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|33|0.0148|-0.6013|0.0423|-0.282|0.0371|14.8476|5.3767|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1|2022-02-10|15/12/2021|0.29|0.19|65770000|64120000|79.160003662109|1|2021-10-28|15/09/2021|0.28|0.1483|63570000|60390000|49.759998321533|1|2021-07-29|15/06/2021|0.15|0.0987|56180000|53580000|41.270000457764|1|2021-04-29|15/03/2021|0.09|-0.06|48670000|46650000|38.299999237061|1|2021-02-11|15/12/2020|0.28|0.2045|56590000|54590000|43.340000152588|1|2020-10-29|15/09/2020|0.31|0.1355|53820000|50550000|33.919998168945|1|2020-07-27|15/06/2020|0.1|-0.06|47350000|40240000|23.209999084473|1|2020-04-23|15/03/2020|-0.14|-0.18|40670000|37530000|18|1|2020-02-06|15/12/2019|0.15|0.15|49650000|49280000|23.430000305176|1|2019-10-24|15/09/2019|0.23|0.19|50780000|50720000|24.219999313354|1|2019-07-25|15/06/2019|0.07|-0.01|44760000|43440000|28.680000305176|1|2019-04-25|15/03/2019|-0.17|-0.23|35310000|34030000|30.930000305176|1|2019-02-07|15/12/2018|0.18|0.18|48880000|49820000|40.419998168945|1|2018-10-25|15/09/2018|0.2|0.1|47820000|46540000|30.440000534058|1|2018-07-26|15/06/2018|0.09|0.04|42690000|42550000|32.200000762939|1|2018-04-26|15/03/2018|0.04|-0.05|40240000|39140000|24.969999313354|1|2018-02-08|15/12/2017|0.04|0.14|45500000|43690000|28.079999923706|1|2017-10-26|15/09/2017|0.11|0.10|42300000|41440000|29.989999771118|1
2025-04-06 12:03:16|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|DY|USD|Industrials|Construction \u0026 Engineering|United States|US2674751019|15623||4.03B|4030000000.0000005|138.96|524817|-2.36|-207.2|135-143.35|147.94|28979138|1.34|20.33|4.7B|4700000000|8.02|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|213.12|8|234|200|47|4|45|0.0119|0.3183|0.0403|0.3484|0.0347|27.2096|0.7311|2025-05-27|15/04/2025||1.64||1190000000|138.96000671387|1|2025-02-26|15/01/2025|1.17|0.93|1080000000|1020000000|171.94000244141|1|2024-11-20|15/10/2024|2.68|2.31|1270000000|1220000000|202.78999328613|1|2024-08-21|15/07/2024|2.46|2.26|1200000000|1200000000|194.19999694824|1|2024-05-22|15/04/2024|2.12|1.51|1140000000|1090000000|154.39999389648|1|2024-02-28|15/01/2024|0.79|0.94|952500000|966820000|122.58999633789|1|2023-11-21|15/10/2023|2.82|1.76|1140000000|1070000000|86.650001525879|1|2023-08-23|15/07/2023|2.03|1.66|1040000000|1040000000|98.139999389648|1|2023-05-24|15/04/2023|1.73|0.69|1050000000|939220000|100.36000061035|1|2023-03-01|15/01/2023|0.83|0.13|874370000|818690000|84.209999084473|1|2022-11-22|15/10/2022|1.8|1.33|1040000000|978020000|109.55000305176|1|2022-08-24|15/07/2022|1.46|1.46|972270000|972270000|112.55999755859|1|2022-05-25|15/04/2022|0.5749|0.57|876300000|876300000|80.209999084473|1|2022-03-02|15/01/2022|0.02|0.02|761480000|761480000|84.139999389648|1|2021-11-23|15/10/2021|0.95|0.6886|853970000|814790000|83.5|1|2021-09-01|15/07/2021|0.6|0.7286|787570000|810470000|75.330001831055|1|2021-05-25|15/04/2021|-0.04|0.0571|727500000|752080000|83.050003051758|1|2021-03-03|15/01/2021|-0.07|0.0414|750670000|724450000|77.51000213623|1|2020-11-24|15/10/2020|1.06|1.03|810260000|817690000|78.230003356934|1|2020-08-26|15/07/2020|1.18|0.68|823920000|851570000|48.759998321533|1
2025-04-06 12:03:30|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|EAF|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3843135084|1072|GrafTech International Ltd|173.34M|173340000|0.674|2873525|-55.36|-2.53|0.659-0.784|0.782|257263710|0.93|-2|538.78M|538780000|-0.51|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.625|5|2|1.5|34|4|31|-0.1327|0.1113|0.0191|-0.1569|0.0375|-8.3903|2.04|2025-08-01|15/06/2025||-0.1216||133280000|0.67379999160767|1|2025-04-25|15/03/2025||-0.137||124270000|0.67379999160767|1|2025-02-07|15/12/2024|-0.13|-0.12|134000000|129820000|1.4900000095367|1|2024-11-12|15/09/2024|-0.13|-0.12|130700000|126310000|2.0699999332428|1|2024-07-26|15/06/2024|-0.05|-0.1|137330000|126920000|0.84320002794266|1|2024-04-26|15/03/2024|-0.1|-0.14|136580000|125690000|1.6100000143051|1|2024-02-14|15/12/2023|-0.27|-0.14|137140000|141200000|1.3200000524521|1|2023-11-03|15/09/2023|-0.08|-0.03|159000000|179960000|3.3900001049042|1|2023-08-04|15/06/2023|-0.02|-0.01|185560000|177180000|5.2300000190735|1|2023-04-28|15/03/2023|-0.02|-0.02|138800000|123000000|4.7300000190735|1|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000|6.5900001525879|1|2022-11-04|15/09/2022|0.37|0.35|303840000|353000000|4.8499999046326|1|2022-08-05|15/06/2022|0.44|0.44|363650000|363650000|7.6700000762939|1|2022-05-06|15/03/2022|0.48|0.48|366250000|366250000|9.1000003814697|1|2022-02-04|15/12/2021|0.5|0.5|363290000|363290000|11.260000228882|1|2021-11-05|15/09/2021|0.45|0.45|347350000|347350000|11.180000305176|1|2021-08-06|15/06/2021|0.43|0.43|330750000|330750000|11.430000305176|1|2021-05-05|15/03/2021|0.37|0.37|304400000|304400000|13.319999694824|1|2021-02-05|15/12/2020|0.47|0.47|338010000|338010000|10.279999732971|1|2020-11-03|15/09/2020|0.35|0.35|286990000|286990000|6.8600001335144|1
2025-04-06 12:03:38|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|BLMN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US0942351083|81000||577.53M|577530000|6.8|2514607|-74.73|-27.56|6.45-6.98|7.21|84930752|2.04|-14.18|3.95B|3950000000|-0.61|0.6|8.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.54|13|15.5|9|48|4|45|0.0082|0.076|-0.0016|0.833|0.0063|21.2464|0.4207|2025-07-25|15/06/2025||0.3796||988910000|6.8000001907349|1|2025-04-25|15/03/2025||0.5815||1040000000|6.8000001907349|1|2025-02-26|15/12/2024|0.38|0.38|972000000|1090000000|11.89999961853|1|2024-11-08|15/09/2024|0.21|0.2|1040000000|1040000000|16.780000686646|1|2024-08-06|15/06/2024|0.51|0.58|1120000000|1130000000|18.290000915527|1|2024-05-07|15/03/2024|0.7|0.74|1190000000|1200000000|24.959999084473|1|2024-02-23|15/12/2023|0.75|0.69|1190000000|1200000000|26.60000038147|1|2023-11-03|15/09/2023|0.44|0.41|1080000000|1080000000|23.569999694824|1|2023-08-01|15/06/2023|0.74|0.64|1150000000|1150000000|26.870000839233|1|2023-04-28|15/03/2023|0.98|0.88|1240000000|1210000000|23.569999694824|1|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000|24.889999389648|1|2022-10-28|15/09/2022|0.35|0.34|1060000000|1050000000|22.549999237061|1|2022-07-29|15/06/2022|0.68|0.68|1130000000|1130000000|19.780000686646|1|2022-04-29|15/03/2022|0.8|0.8|1140000000|1140000000|22|1|2022-02-18|15/12/2021|0.6|0.6|1050000000|1050000000|22.489999771118|1|2021-11-02|15/09/2021|0.57|0.57|1010000000|1010000000|22.569999694824|1|2021-07-30|15/06/2021|0.81|0.81|1080000000|1080000000|25.190000534058|1|2021-04-29|15/03/2021|0.72|0.72|987470000|987470000|28.809999465942|1|2021-02-18|15/12/2020|0.02|0.02|812510000|812510000|22.469999313354|1|2020-10-23|15/09/2020|-0.12|-0.12|771260000|771260000|17.729999542236|1
2025-04-06 12:03:49|01334|20442|/equities/brinker-international-inc|R2000GROWTH|EAT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1096411004|68852||6B|6000000000|135.07|1451336|192.74|-192.22|126.28-138|138.7|44406857|2.53|31.78|4.83B|4830000000|5.9|||2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|183.06|19|215|150|43|4|41|0.0035|0.1391|0.0075|0.115|0.0215|14.2934|0.6132|2025-04-29|15/03/2025||2.49||1370000000|135.07000732422|1|2025-01-29|15/12/2024|2.8|1.56|1360000000|1190000000|154.61000061035|1|2024-10-30|15/09/2024|0.95|0.69|1130000000|1100000000|97.01000213623|1|2024-08-14|15/06/2024|1.61|1.66|1210000000|1150000000|70.400001525879|1|2024-04-30|15/03/2024|1.24|1.14|1120000000|1120000000|49.659999847412|1|2024-01-31|15/12/2023|0.99|0.95|1070000000|1080000000|40.689998626709|1|2023-11-01|15/09/2023|0.28|0.05|1010000000|1010000000|33.919998168945|1|2023-08-16|15/06/2023|1.39|1.32|1080000000|1080000000|36.369998931885|1|2023-05-03|15/03/2023|1.12|1.18|1080000000|1070000000|40.270000457764|1|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000|39.459999084473|1|2022-11-02|15/09/2022|-0.57|-0.62|955500000|932820000|32.470001220703|1|2022-08-24|15/06/2022|1.15|1.15|1020000000|1020000000|30.340000152588|1|2022-05-04|15/03/2022|0.92|0.92|980400000|980400000|39.459999084473|1|2022-02-02|15/12/2021|0.71|0.71|925800000|925800000|34.729999542236|1|2021-10-19|15/09/2021|0.34|0.6843|876400000|876760000|48.349998474121|1|2021-08-18|15/06/2021|1.68|1.72|1010000000|1000000000|50.919998168945|1|2021-04-28|15/03/2021|0.78|0.8209|828400000|849060000|65.639999389648|1|2021-01-27|15/12/2020|0.35|0.3095|760700000|755810000|62.580001831055|1|2020-10-28|15/09/2020|0.28|-0.148|740100000|731840000|43.209999084473|1|2020-08-12|15/06/2020|-0.88|-1.35|563200000|572920000|30.159999847412|1
2025-04-06 12:03:55|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|STEP|USD|Financials|Investment Banking \u0026 Investment Services|United States|US85914M1071|1090||3.33B|3330000000|43.9|574967|22.52|-70.38|42.68-46.52|47.72|75849734|1.31|-30.69|1.15B|1150000000|-1.91|0.96|2.19|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|68.5|6|85|57|24|4|21|-0.1239|-0.4809|-0.0504|-0.3529|-0.0598|24.0433|4.2995|2025-08-06|15/06/2025||0.476||228750000|43.900001525879|1|2025-05-22|15/03/2025||0.4583||231390000|43.900001525879|1|2025-02-06|15/12/2024|-2.61|0.46|339020000|227370000|64.819999694824|1|2024-11-07|15/09/2024|0.45|0.46|208800000|208620000|66.099998474121|1|2024-08-08|15/06/2024|0.48|0.35|221170000|181150000|45.020000457764|1|2024-05-23|15/03/2024|0.33|0.33|177360000|177360000|37.560001373291|1|2024-02-08|15/12/2023|0.27|0.26|151490000|151640000|33.880001068115|1|2023-11-06|15/09/2023|0.26|0.28|191400000|154800000|29|1|2023-08-04|15/06/2023|0.26|0.28|152780000|150490000|28.340000152588|1|2023-05-24|15/03/2023|0.24|0.28|152940000|145360000|22.280000686646|1|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000|30.489999771118|1|2022-11-07|15/09/2022|-0.48|0.3136|-156400000|146530000|29.569999694824|1|2022-08-04|15/06/2022|0.41|0.41|190300000|190300000|28.110000610352|1|2022-05-26|15/03/2022|0.38|0.38|145100000|145100000|27.319999694824|1|2022-02-08|15/12/2021|0.42|0.42|173000000|173000000|34.189998626709|1|2021-11-09|15/09/2021|0.4|0.4|139680000|139680000|48.240001678467|1|2021-08-10|15/06/2021|0.41|0.41|136250000|136250000|47.130001068115|1|2021-06-15|15/03/2021|0.25|0.25|101300000|101300000|31.639999389648|1|2021-02-10|15/12/2020|0.28|0.28|96000000|93970000|37.270000457764|1|2020-12-02|15/09/2020|0.19|0.19|86560000|84810000|27.450000762939|1
2025-04-06 12:04:04|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|COKE|USD|Consumer Non-Cyclicals|Beverages|United States|US1910981026|16000||11.39B|11390000000|1306.09|45150|57.34|-1460.92|1306.08-1375.64|1390.94|8717784|0.73|18.78|6.9B|6900000000|70.04|10|0.77|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|neutral|buy|strong_buy|sell|neutral|strong_buy|||||47|4|45|0.0091|0.2785|0|0.3739|0.0351|33.5627|0.6355|2025-05-13|15/03/2025|||||1306.0899658203|1|2025-02-20|15/12/2024|18.11||1740000000||1409.7199707031|1|2024-10-30|15/09/2024|18.81||1770000000||1209.6099853516|1|2024-07-31|15/06/2024|20.71||1800000000||1140.5500488281|1|2024-05-06|15/03/2024|17.33|17.33|1590000000|1590000000|853.40002441406|1|2024-02-22|15/12/2023|13.39|13.39|1630000000|1630000000|841.59997558594|1|2023-11-01|15/09/2023|17.53|17.53|1710000000|1710000000|624.75860595703|1|2023-08-02|15/06/2023|18.43|18.43|1740000000|1740000000|621.50921630859|1|2023-05-03|15/03/2023|12.57|16.23|1570000000|1570000000|582.94830322266|1|2023-02-22|15/12/2022|12.61|7.22|1570000000|1570000000|509.64538574219|1|2022-11-01|15/09/2022|11.37|11.19|1630000000|1630000000|475.23669433594|1|2022-08-02|15/06/2022|11.97|11.97|1600000000|1600000000|508.35620117188|1|2022-05-03|15/03/2022|8.42|8.42|1400000000|1400000000|437.9407043457|1|2022-02-22|15/12/2021|6.76|6.76|1400000000|1400000000|575.20001220703|1|2021-11-09|15/09/2021|10.09|10.09|1460000000|1460000000|426.73001098633|1|2021-08-10|15/06/2021|8.8|8.8|1430000000|1430000000|388.20999145508|1|2021-05-11|15/03/2021|6.54|6.54|1270000000|1270000000|290.58999633789|1|2021-02-26|15/12/2020|6.11|6.11|1280000000|1280000000|263.30999755859|1|2020-11-03|15/09/2020|7.19|7.19|1330000000|1330000000|226.36999511719|1|2020-08-04|15/06/2020|5.22|5.22|1230000000|1230000000|228.80999755859|1
2025-04-06 12:04:12|01337|1163891|/equities/longview-acquisition|R2000GROWTH|BFLY|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1241551027|190||495.56M|495560000|2.04|4141753|100|-4.98|1.86-2.07|2.12|242923151|2.49|-7.86|82.06M|82060000|-0.34|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|5|4|5|5|22|4|19|-0.0034|-0.1837|0.0199|0.5601|0.0422|-37.1588|22.6132|2025-07-31|15/06/2025||-0.06||25030000|2.039999961853|1|2025-05-08|15/03/2025||-0.07||21050000|2.039999961853|1|2025-02-28|15/12/2024|-0.08|-0.09|22400000|20100000|3.7300000190735|1|2024-11-01|15/09/2024|-0.08|-0.08|20600000|18950000|1.7799999713898|1|2024-08-01|15/06/2024|-0.05|-0.1|21500000|19580000|1.1000000238419|1|2024-05-01|15/03/2024|-0.07|-0.12|17700000|16810000|0.77609997987747|1|2024-02-28|15/12/2023|-0.21|-0.14|16500000|15190000|1.5|1|2023-11-02|15/09/2023|-0.13|-0.15|15400000|15280000|0.81160002946854|1|2023-08-03|15/06/2023|-0.14|-0.16|18500000|18010000|2.3499999046326|1|2023-05-11|15/03/2023|-0.17|-0.19|15500000|15770000|2.2300000190735|1|2023-02-28|15/12/2022|-0.17|-0.22|19000000|19930000|2.2200000286102|1|2022-11-03|15/09/2022|-0.27|-0.27|19620000|19620000|4.789999961853|1|2022-08-03|15/06/2022|-0.18|-0.18|19220000|19220000|4.8600001335144|1|2022-05-05|15/03/2022|-0.22|-0.22|15570000|15570000|3.420000076294|1|2022-02-28|15/12/2021|-0.08|-0.08|18990000|18990000|5.710000038147|1|2021-11-15|15/09/2021|-0.07|-0.25|14620000|19500000|8.6000003814697|1|2021-08-09|15/06/2021|-0.02|-0.24|16510000|14500000|10.439999580383|1|2021-06-02|15/03/2021|-0.01||12400000||12.449999809265|1|2021-03-29|15/12/2020|-0.06||12440000||17.969999313354|1|2020-11-16|15/09/2020|-0.01||12440000||9.7799997329712|1
2025-04-06 12:04:19|01338|17377|/equities/tree.com|R2000GROWTH|TREE|USD|Financials|Banking Services|United States|US52603B1070|927|Lendingtree Inc|615.57M|615570000|45.96|258499|16.53|-62.49|43.69-46.77|47.68|13393620|2.15|-13.43|900.22M|900220000|-3.14|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|66.57|7|72|60|48|4|45|0.0297|-0.6716|0.028|-0.2134|0.0564|6.8359|3.0596|2025-07-24|15/06/2025||0.405||256350000|45.959999084473|1|2025-05-06|15/03/2025||0.18||247740000|45.959999084473|1|2025-03-05|15/12/2024|1.16|-0.14|261500000|230910000|38.720001220703|1|2024-10-31|15/09/2024|0.8|0.18|260800000|244600000|58.040000915527|1|2024-07-25|15/06/2024|0.54|0.21|210100000|187360000|52.400001525879|1|2024-04-30|15/03/2024|0.7|-0.1|167800000|162770000|37.349998474121|1|2024-02-27|15/12/2023|0.28|-0.05|134400000|136810000|34.279998779297|1|2023-10-31|15/09/2023|0.61|-0.27|155200000|161020000|11.069999694824|1|2023-07-27|15/06/2023|1.14|-0.3736|182500000|193810000|28.129999160767|1|2023-05-02|15/03/2023|0.25|-0.1|200500000|207030000|23.370000839233|1|2023-02-27|15/12/2022|0.38|-1.27|202100000|208160000|37.25|1|2022-11-03|15/09/2022|-0.36|-1.00|237800000|240180000|22.520000457764|1|2022-07-28|15/06/2022|-0.63|-0.63|261920000|261920000|48.619998931885|1|2022-05-05|15/03/2022|-0.84|-0.84|283200000|283200000|76.959999084473|1|2022-02-25|15/12/2021|3.53|3.53|258290000|258290000|100.36000061035|1|2021-10-28|15/09/2021|-0.33|-0.1405|297450000|291380000|145.83000183105|1|2021-07-29|15/06/2021|0.48|-0.6634|270000000|269210000|202.61999511719|1|2021-04-29|15/03/2021|1.35|-0.7425|272750000|264720000|246.30999755859|1|2021-02-25|15/12/2020|-0.63|-0.9512|222330000|216960000|330.08999633789|1|2020-11-05|15/09/2020|-1.9|-1.08|220300000|210540000|348.7799987793|1
2025-04-06 12:04:28|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|CAKE|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1630721017|47900|The Cheesecake Factory|2.36B|2360000000|45.68|1556105|33.22|-57.32|43.12-46.43|46.79|51643044|1.52|13.94|3.58B|3580000000|3.28|1.08|2.36|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|56.22|20|67|40|48|4|45|-0.0015|-0.0267|-0.0068|-0.9265|0.0258|12.766|0.9387|2025-07-23|15/06/2025||1.13||956810000|45.680000305176|1|2025-05-07|15/03/2025||0.8147||928070000|45.680000305176|1|2025-02-19|15/12/2024|1.04|0.91|920960000|912040000|55.779998779297|1|2024-10-29|15/09/2024|0.58|0.48|865470000|866130000|43.25|1|2024-07-31|15/06/2024|1.09|1|904000000|908960000|38.919998168945|1|2024-05-08|15/03/2024|0.73|0.63|891200000|890490000|34.020000457764|1|2024-02-21|15/12/2023|0.8|0.74|877010000|875840000|34.759998321533|1|2023-11-01|15/09/2023|0.39|0.44|830210000|843020000|31.069999694824|1|2023-08-02|15/06/2023|0.88|0.82|866200000|880480000|36|1|2023-05-10|15/03/2023|0.61|0.59|866100000|872160000|33.259998321533|1|2023-02-22|15/12/2022|0.56|0.57|892800000|901380000|39.770000457764|1|2022-11-01|15/09/2022|-0.03|0.27|784000000|799280000|35.810001373291|1|2022-07-27|15/06/2022|0.52|0.52|832640000|832640000|26.870000839233|1|2022-04-27|15/03/2022|0.47|0.47|793710000|793710000|37.549999237061|1|2022-02-16|15/12/2021|0.49|0.49|776690000|776690000|41.5|1|2021-11-03|15/09/2021|0.65|0.7034|754470000|763450000|41.130001068115|1|2021-07-27|15/06/2021|0.8|0.7446|768960000|749200000|54.520000457764|1|2021-04-28|15/03/2021|0.2|-0.0452|627400000|604090000|57.970001220703|1|2021-02-17|15/12/2020|-0.32|-0.0433|554550000|604600000|50.049999237061|1|2020-10-29|15/09/2020|-0.33|-0.3971|517720000|489970000|29.049999237061|1
2025-04-06 12:04:35|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|IRWD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US46333X1081|253|Ironwood Pharmaceuticals Inc|216.82M|216820000|1.34|3185040|-83.37|-8.45|1.25-1.36|1.36|161809432|0.37|132|351.41M|351410000|0.01|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.67|6|14|3|48|4|45|-0.0076|-0.6128|-0.0322|-0.3452|0.1465|-10.5684|10.4562|2025-08-07|15/06/2025||||73420000|1.3400000333786|1|2025-05-01|15/03/2025||-0.04||67360000|1.3400000333786|1|2025-02-27|15/12/2024|0.02|0.06|90550000|92500000|1.710000038147|1|2024-11-07|15/09/2024|0.02|0.07|91590000|90900000|5.039999961853|1|2024-08-08|15/06/2024|-0.01|0.16|94400000|107100000|6.0100002288818|1|2024-05-09|15/03/2024|-0.02|0.2|47870000|105700000|8.1199998855591|1|2024-02-15|15/12/2023|-0.01|-0.01|117550000|117550000|15.449999809265|1|2023-11-09|15/09/2023|0.12|0.16|113740000|112890000|9.2299995422363|1|2023-08-08|15/06/2023|-6.71|0.25|107380000|103570000|11.35000038147|1|2023-05-04|15/03/2023|0.25|0.26|104060000|100300000|10.510000228882|1|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000|11.199999809265|1|2022-11-03|15/09/2022|0.28|0.27|108640000|109360000|10.960000038147|1|2022-08-04|15/06/2022|0.21|0.21|97230000|97230000|11.210000038147|1|2022-05-05|15/03/2022|0.21|0.21|97530000|97530000|12.39999961853|1|2022-02-17|15/12/2021|0.25|0.25|117130000|117130000|11|1|2021-11-04|15/09/2021|0.34|0.34|103750000|103750000|12.85000038147|1|2021-08-05|15/06/2021|2.39|2.39|104030000|104030000|12.939999580383|1|2021-05-06|15/03/2021|0.25|0.25|88850000|88850000|10.829999923706|1|2021-02-17|15/12/2020|0.27|0.27|116680000|116680000|10.020000457764|1|2020-11-05|15/09/2020|0.21|0.21|103470000|103470000|10.260000228882|1
2025-04-06 12:04:45|01341|15324|/equities/axcelis-tech|R2000GROWTH|ACLS|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0545402085|1524|Axcelis Technologies Inc|1.36B|1360000000|42.42|681197|-59.69|-158.61|40.4-43.86|44.79|32154139|1.62|6.84|1.02B|1020000000|6.17|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.5|7|100|68|48|4|45|-0.0013|0.0079|0.0266|0.3968|0.0475|30.2895|2.0787|2025-07-30|15/06/2025||1.07||227120000|42.419998168945|1|2025-04-30|15/03/2025||0.9988||221590000|42.419998168945|1|2025-02-10|15/12/2024|1.54|1.25|252400000|244970000|63.869998931885|1|2024-11-06|15/09/2024|1.49|1.43|256600000|255000000|85.48999786377|1|2024-07-31|15/06/2024|1.55|1.37|256500000|250060000|117.36000061035|1|2024-05-01|15/03/2024|1.57|1.24|252370000|242610000|103.51999664307|1|2024-02-07|15/12/2023|2.15|2.01|310290000|297210000|129.82000732422|1|2023-11-01|15/09/2023|1.99|1.77|292300000|280240000|127.5|1|2023-08-02|15/06/2023|1.86|1.5|274000000|256680000|196.21000671387|1|2023-05-03|15/03/2023|1.43|1.3|254000000|240480000|121.73000335693|1|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000|118.73000335693|1|2022-11-02|15/09/2022|1.21|1.15|229200000|224380000|58.759998321533|1|2022-08-03|15/06/2022|1.32|1.32|221180000|221180000|70.040000915527|1|2022-05-05|15/03/2022|1.22|1.22|203600000|203600000|60.700000762939|1|2022-02-07|15/12/2021|1.05|1.05|205680000|205680000|62.889999389648|1|2021-11-03|15/09/2021|0.81|0.81|176690000|176690000|57.029998779297|1|2021-08-04|15/06/2021|0.55|0.55|147270000|147270000|39.069999694824|1|2021-05-04|15/03/2021|0.48|0.48|132780000|132780000|42.029998779297|1|2021-02-10|15/12/2020|0.43|0.43|122200000|122200000|38.220001220703|1|2020-11-05|15/09/2020|0.32|0.32|110410000|110410000|24.329999923706|1
2025-04-06 12:04:57|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|HI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4315711089|10450||1.41B|1410000000|19.99|472245|-58.61|-50.06|19.12-20.54|21.55|70420357|1.45|-9.82|3.12B|3120000000|-3.18|0.9|4.5|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40|5|45|33|48|4|45|-0.0074|0.0341|0.0068|0.0275|0.0181|14.4724|1.2731|2025-07-30|15/06/2025||0.67||620900000|19.989999771118|1|2025-05-06|15/03/2025||0.546||691520000|19.989999771118|1|2025-02-05|15/12/2024|0.56|0.54|707000000|695560000|33.779998779297|1|2024-11-13|15/09/2024|1.01|0.92|838000000|793380000|30.700000762939|1|2024-08-07|15/06/2024|0.85|0.82|786600000|818160000|39.130001068115|1|2024-04-30|15/03/2024|0.76|0.75|785000000|801550000|49.479999542236|1|2024-02-05|15/12/2023|0.69|0.68|773000000|777810000|47.490001678467|1|2023-11-15|15/09/2023|1.13|1.07|762800000|727110000|41.779998779297|1|2023-08-02|15/06/2023|0.95|0.92|717000000|728000000|51.419998168945|1|2023-05-08|15/03/2023|0.74|0.71|691000000|674090000|46.979999542236|1|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000|49.380001068115|1|2022-11-16|15/09/2022|1.05|1.02|749900000|728800000|45.349998474121|1|2022-08-03|15/06/2022|0.92|0.92|720600000|720600000|45.990001678467|1|2022-05-09|15/03/2022|1.01|1.01|742000000|742000000|42.869998931885|1|2022-02-02|15/12/2021|0.94|0.94|728400000|728400000|46.529998779297|1|2021-11-17|15/09/2021|1|1|754900000|754900000|48.259998321533|1|2021-08-04|15/06/2021|0.85|0.85|695100000|695100000|44.799999237061|1|2021-05-04|15/03/2021|0.98|0.98|722300000|722300000|49.599998474121|1|2021-02-03|15/12/2020|0.96|0.96|692500000|692500000|43.810001373291|1|2020-11-11|15/09/2020|0.92|0.92|693700000|693700000|33.150001525879|1
2025-04-06 12:05:07|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|PRKS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US81282V1008|10000|United Parks \u0026 Resorts Inc|2.3B|2300000000|41.72|937032|-26.42|-60.83|40.78-42.6|42.86|55029034|1.97|10.91|1.73B|1730000000|3.82|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|62.36|11|84|45|48|4|45|0.0052|-0.0554|0.011|-0.7065|0.184|-6.8824|1.758|2025-07-31|15/06/2025||1.83||505470000|41.720001220703|1|2025-05-08|15/03/2025||-0.2056||295770000|41.720001220703|1|2025-02-26|15/12/2024|0.5|0.61|384380000|379600000|54.619998931885|1|2024-11-07|15/09/2024|2.08|2.19|545900000|551100000|56.849998474121|1|2024-08-07|15/06/2024|1.46|1.55|497600000|506060000|46.680000305176|1|2024-05-08|15/03/2024|-0.17|-0.25|297400000|287650000|49.159999847412|1|2024-02-28|15/12/2023|0.62|0.62|388970000|388970000|48.810001373291|1|2023-11-08|15/09/2023|1.92|1.91|548200000|548350000|47.189998626709|1|2023-08-08|15/06/2023|1.35|1.75|496000000|518260000|54.330001831055|1|2023-05-09|15/03/2023|-0.26|-0.16|293300000|281400000|56.430000305176|1|2023-02-28|15/12/2022|0.76|0.71|390500000|388080000|64.01000213623|1|2022-11-09|15/09/2022|1.99|2.11|565200000|577310000|56.639999389648|1|2022-08-04|15/06/2022|1.62|1.62|504820000|504820000|49.029998779297|1|2022-05-05|15/03/2022|-0.12|-0.12|270690000|270690000|67.319999694824|1|2022-02-24|15/12/2021|0.92|0.92|370820000|370820000|67.129997253418|1|2021-11-09|15/09/2021|1.28|1.28|521210000|521210000|68.779998779297|1|2021-08-05|15/06/2021|1.59|1.59|439780000|439780000|43.810001373291|1|2021-05-06|15/03/2021|-0.57|-0.57|171920000|171920000|53.209999084473|1|2021-02-25|15/12/2020|-0.58|-0.58|154080000|154080000|41.349998474121|1|2020-11-05|15/09/2020|-1.01|-1.01|106120000|106120000|23.360000610352|1
2025-04-06 12:05:19|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|TWOUQ|USD|Technology|Software \u0026 IT Services|United States|US90214J2006|4265||771.79K|771790|0.27|3733212|-97.44|-13.014|0.16-0.28|0.21|2858478|0.803|-0.002|864.42M|864420000|-216.25|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|40|-0.029|-0.2383|0.0148|-1.4778|0.0538|-1183.7919|8.1968|2024-07-31|15/06/2024||-0.145||192090000|2.6099998950958|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|7.3889999389648|1|2024-02-12|15/12/2023|0.48|0.64|255700000|276710000|23.832000732422|1|2023-11-09|15/09/2023|-0.15|-0.13|229700000|224030000|76.5|1|2023-08-08|15/06/2023|-0.18|-0.07|222100000|234160000|132.60000610352|1|2023-04-26|15/03/2023|-0.1|-0.07|238500000|238540000|147.89999389648|1|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000|277.20001220703|1|2022-11-07|15/09/2022|-0.05|0.015|232240000|231430000|178.5|1|2022-07-28|15/06/2022|-0.1|-0.1837|241460000|254260000|301.5|1|2022-05-05|15/03/2022|-0.24|-0.2489|253330000|252980000|305.70001220703|1|2022-02-09|15/12/2021|-0.2|-0.2576|243620000|242990000|520.20001220703|1|2021-11-09|15/09/2021|-0.23|-0.2438|232380000|232950000|798.90002441406|1|2021-07-29|15/06/2021|-0.09|-0.1578|237210000|233310000|1378.8000488281|1|2021-04-28|15/03/2021|-0.12|-0.2241|232470000|219490000|1280.6999511719|1|2021-02-11|15/12/2020|-0.06|-0.0945|215290000|208230000|1444.8000488281|1|2020-10-27|15/09/2020|-0.24|-0.2498|201070000|188560000|1094.0999755859|1|2020-07-30|15/06/2020|-0.34|-0.39|182690000|174560000|1298.4000244141|1|2020-04-30|15/03/2020|-0.33|-0.43|175480000|173530000|707.40002441406|1|2020-02-06|15/12/2019|-0.18|-0.22|163180000|161390000|656.40002441406|1|2019-11-12|15/09/2019|-0.41|-0.51|153800000|149770000|654.90002441406|1
2025-04-06 12:05:28|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|CPE|USD|Energy|Oil \u0026 Gas|United States|US13123X5086|281||2.38B|2380000000|35.76|2604590|0|-36.25|35.33-36.2|35.12|66508277|2.52||2.35B|2350000000|2.97|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||44|4|41|0.0121|3.019|0.0476|0.454|0.0965|68.1435|17.019|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1|2024-05-30|15/03/2024||1.62||586100000|35.759998321533|1|2024-02-26|15/12/2023|1.62|1.65|601360000|593700000|31.280000686646|1|2023-11-01|15/09/2023|1.82|1.83|619290000|590160000|37.349998474121|1|2023-08-02|15/06/2023|1.99|1.83|562300000|559400000|36.740001678467|1|2023-05-03|15/03/2023|1.94|2.2|560000000|541380000|30.879999160767|1|2023-02-22|15/12/2022|3.36|3.44|704200000|623020000|35.299999237061|1|2022-11-02|15/09/2022|4.04|4.22|724420000|685430000|45.020000457764|1|2022-08-03|15/06/2022|3.68|4.2|913620000|716800000|44.180000305176|1|2022-05-04|15/03/2022|3.43|3.35|777220000|578960000|51.840000152588|1|2022-02-23|15/12/2021|2.66|2.72|692190000|533790000|50.349998474121|1|2021-11-03|15/09/2021|2.93|2.51|552560000|419750000|53.869998931885|1|2021-08-04|15/06/2021|1.49|1.48|440400000|303200000|37.909999847412|1|2021-05-05|15/03/2021|1.49|0.9454|359880000|270090000|37.319999694824|1|2021-02-24|15/12/2020|1|0.524|295970000|260340000|24.459999084473|1|2020-11-03|15/09/2020|0.64|0.013|269710000|248320000|5.4400000572205|1|2020-08-04|15/06/2020|0.1|-0.31|157200000|216080000|11.800000190735|1|2020-05-11|15/03/2020|1.2|0.11|289920000|306330000|8.1000003814697|1|2020-02-26|15/12/2019|2.3|0.21|196100000|186380000|23.5|1|2019-11-04|15/09/2019|1.9|0.18|155380000|152510000|39.599998474121|1
2025-04-06 12:05:36|01346|1161147|/equities/selectquote-inc|R2000GROWTH|SLQT|USD|Financials|Insurance|United States|US8163073005|4292|Selectquote Inc|550.86M|550860000|3.2|1900152|61.62|-6.86|2.98-3.22|3.22|172144283|1.13|-47.05|||-0.08|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|7.333|3|8|7|23|4|21|-0.03|-0.0724|0.0742|1.686|0.1607|38.1529|2.5067|2025-05-08|15/03/2025||0.0433||402330000|3.2000000476837|1|2025-02-10|15/12/2024|0.3|0.09|481100000|441500000|4.3800001144409|1|2024-11-04|15/09/2024|-0.26|-0.19|292300000|277900000|2.039999961853|1|2024-09-13|15/06/2024|-0.18|-0.16|307200000|272950000|3.5899999141693|1|2024-05-09|15/03/2024|0.05|0.04|376400000|339700000|2.5|1|2024-02-07|15/12/2023|0.11|0.11|405400000|375700000|1.1100000143051|1|2023-11-02|15/09/2023|-0.19|-0.26|232700000|207020000|1.3799999952316|1|2023-09-13|15/06/2023|-0.29|-0.29|221780000|181410000|1.3600000143051|1|2023-05-10|15/03/2023|0.06|0.06|299400000|299400000|1.4400000572205|1|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000|0.86049997806549|1|2022-11-03|15/09/2022|-0.26|-0.33|162500000|149020000|0.6201000213623|1|2022-08-29|15/06/2022|-0.64|-0.64|139390000|139390000|1.8099999427795|1|2022-05-05|15/03/2022|-0.04|-0.04|275110000|275110000|2.4000000953674|1|2022-02-07|15/12/2021|-0.84|-0.84|194980000|194980000|6.6199998855591|1|2021-11-04|15/09/2021|-0.28|-0.3248|159920000|147950000|13.85000038147|1|2021-08-25|15/06/2021|0.02|0.0429|188450000|186580000|14.25|1|2021-05-11|15/03/2021|0.22|0.2327|266920000|263580000|28.030000686646|1|2021-02-08|15/12/2020|0.55|0.446|358270000|316500000|24.950000762939|1|2020-11-05|15/09/2020|0.01|-0.046|124170000|111760000|18.770000457764|1|2020-09-09|15/06/2020|0.13|0.03|141450000|119640000|19.569999694824|1
2025-04-06 12:05:44|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|RLAY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75943R1023|261||339.04M|339040000|2|2417657|-71.01|-10.72|1.99-2.24|2.29|169521849|1.61|-1.44|10.01M|10010000|-2.36|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.64|13|30|12|23|4|21|-0.0921|-0.0612|8.3622|0.4087|-153.1832|-6.8433|-5540.9453|2025-05-01|15/03/2025||-0.5156||37500|2|1|2025-02-26|15/12/2024|-0.45|-0.57|0.00|5640000|3.6800000667572|1|2024-11-06|15/09/2024|-0.63|-0.77|0.00|88890|5.9499998092651|1|2024-08-06|15/06/2024|-0.69|-0.73|0.00|88890|7.0999999046326|1|2024-05-02|15/03/2024|-0.62|-0.74|10000000|111110|6.6599998474121|1|2024-02-22|15/12/2023|-0.67|-0.67|-4000|-4000|10.479999542236|1|2023-11-03|15/09/2023|-0.54|-0.83|25200000|374550|7.4000000953674|1|2023-08-08|15/06/2023|-0.81|-0.8|120000|719440|10.369999885559|1|2023-05-04|15/03/2023|-0.78|-0.78|226000|226000|11.210000038147|1|2023-02-23|15/12/2022|-0.56|-0.7|250000|233330|17.700000762939|1|2022-11-03|15/09/2022|-0.76|-0.76|344000|344000|21.420000076294|1|2022-08-04|15/06/2022|-0.71|-0.71|365000|365000|19|1|2022-05-05|15/03/2022|-0.57|-0.57|419000|419000|25.620000839233|1|2022-02-24|15/12/2021|-0.59|-0.59|567000|567000|20.489999771118|1|2021-11-10|15/09/2021|-0.66|-0.66|666000|666000|35.099998474121|1|2021-08-12|15/06/2021|-2.1|-2.1|844000|844000|32.709999084473|1|2021-05-13|15/03/2021|-0.47|-0.47|952000|952000|27.610000610352|1|2021-03-25|15/12/2020|0.36|0.39|82650000|82670000|35.049999237061|1|2020-11-12|15/09/2020|-3|-3|0.00|0.00|47.349998474121|1|2020-08-27|15/06/2020|-6.06|-6.06|0.00||36.310001373291|1
2025-04-06 12:05:55|01348|16864|/equities/patrick-industries|R2000GROWTH|PATK|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US7033431039|10000||2.64B|2640000000|78.6|377443|2.16|-98.9|74.27-79.46|80.11|33644702|1.63|21.81|3.72B|3720000000|4.25|1.6|2.04|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|103.7|10|120|74|48|4|45|0.0065|0.1979|0.0049|1.1751|20.4836|22.3976|15.7939|2025-07-24|15/06/2025||1.67||1070000000|78.599998474121|1|2025-04-24|15/03/2025||0.9696||960200000|78.599998474121|1|2025-02-06|15/12/2024|0.52|0.51|846120000|818700000|97.690002441406|1|2024-10-31|15/09/2024|1.8|1.85|919000000|939440000|89.333381652832|1|2024-08-01|15/06/2024|2.16|2.05|1020000|972060000|85.373374938965|1|2024-05-02|15/03/2024|1.79|1.32|933490000|829220000|69.37336730957|1|2024-02-08|15/12/2023|1.41|1.35|781000000|774940000|68.973365783691|1|2023-10-26|15/09/2023|1.81|1.75|866070000|839930000|47.820022583008|1|2023-07-27|15/06/2023|1.94|1.8|921000000|964930000|55.960029602051|1|2023-04-27|15/03/2023|1.35|1.24|900000000|845440000|43.040023803711|1|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000|48.893356323242|1|2022-10-27|15/09/2022|2.43|1.98|1110000000|1090000000|30.790000915527|1|2022-07-28|15/06/2022|3.19|4.79|1480000000|1480000000|39.310001373291|1|2022-04-28|15/03/2022|3.03|4.54|1340000000|1340000000|40.069999694824|1|2022-02-10|15/12/2021|1.75|2.62|1150000000|1150000000|46.849998474121|1|2021-10-28|15/09/2021|1.63|2.45|1060000000|1060000000|51.569999694824|1|2021-07-29|15/06/2021|1.68|2.52|1020000000|1020000000|52.819999694824|1|2021-04-29|15/03/2021|1.36|2.04|850480000|850480000|64.550003051758|1|2021-02-11|15/12/2020|1.09|1.64|772610000|772610000|52.830001831055|1|2020-10-29|15/09/2020|1.08|1.62|700710000|700710000|37.919998168945|1
2025-04-06 12:06:08|01349|17403|/equities/teletech-holdings|R2000GROWTH|TTEC|USD|Technology|Software \u0026 IT Services|United States|US89854H1023|52000||193.9M|193900000|4.06|637062|-52.79|-9.5|3.98-4.46|4.45|47757848|1.1|-0.5|2.21B|2210000000|-6.74|0.58|14.29|2025-04-30 00:00:00|2025-04-30|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|5.73|6|6.85|3.5|48|4|45|-0.0224|0.1303|0.0222|0.0435|0.0169|17.992|1.0471|2025-07-30|15/06/2025||0.1901||532480000|4.0599999427795|1|2025-04-30|15/03/2025||0.1844||545920000|4.0599999427795|1|2025-02-27|15/12/2024|0.19|0.21|567400000|575200000|3.670000076294|1|2024-11-06|15/09/2024|0.11|0.14|529400000|539120000|5.2600002288818|1|2024-08-08|15/06/2024|0.14|0.3|534100000|552670000|5.3499999046326|1|2024-05-08|15/03/2024|0.27|0.3|576600000|564420000|7.9400000572205|1|2024-02-29|15/12/2023|0.37|0.37|626180000|626180000|17.329999923706|1|2023-11-08|15/09/2023|0.48|0.45|603000000|602320000|21.799999237061|1|2023-08-03|15/06/2023|0.55|0.47|600400000|597450000|32.790000915527|1|2023-05-03|15/03/2023|0.78|0.46|633300000|598520000|32.540000915527|1|2023-02-27|15/12/2022|0.89|0.74|658300000|629310000|47.889999389648|1|2022-11-09|15/09/2022|0.74|0.62|592500000|579990000|40.389999389648|1|2022-08-09|15/06/2022|0.98|0.98|604250000|604250000|73.680000305176|1|2022-05-04|15/03/2022|1.08|1.08|588730000|588730000|72.080001831055|1|2022-03-01|15/12/2021|1.08|1.08|612320000|612320000|79.5|1|2021-11-09|15/09/2021|0.9105|0.8413|566730000|569250000|100.20999908447|1|2021-08-03|15/06/2021|1.2|0.9725|554790000|532930000|102.19000244141|1|2021-05-04|15/03/2021|1.26|1.02|539220000|530760000|103.9700012207|1|2021-03-01|15/12/2020|1.22|0.7088|570970000|509120000|84.139999389648|1|2020-11-04|15/09/2020|0.9|0.5425|492980000|451430000|58.509998321533|1
2025-04-06 12:06:18|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|CDMO|USD|Healthcare|Pharmaceuticals|United States|US05368M1062|371||798.90M|798900000|12.49|1612710|97|-12.51|12.47-12.51|12.49|63963302|1.41|-5.23|150.45M|150450000|-2.39|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||49|4|46|0.003|-0.0781|0.1225|0.3866|0.2125|3.8811|6.6583|2025-06-25|15/04/2025||-0.0267||47440000|12.489999771118|1|2025-03-17|15/01/2025||-0.0533||41910000|12.489999771118|1|2024-12-10|15/10/2024|-0.27|-0.1|33500000|33800000|12.270000457764|1|2024-09-09|15/07/2024|-0.09|-0.09|40170000|40170000|8.829999923706|1|2024-07-02|15/04/2024|-1.94|-1.94|42980000|42980000|7.1199998855591|1|2024-04-24|15/01/2024|-0.09|-0.09|33820000|33820000|6.6799998283386|1|2023-12-07|15/10/2023|-0.15|-0.06|25400000|33220000|5.1999998092651|1|2023-09-07|15/07/2023|-0.03|-0.02|37700000|37060000|12.199999809265|1|2023-06-21|15/04/2023|0.0505|0.01|39800000|38910000|16.030000686646|1|2023-03-13|15/01/2023|0.01|-0.01|38000000|36320000|13.949999809265|1|2022-12-06|15/10/2022|-0.0057|-0.01|34760000|34760000|15.390000343323|1|2022-09-06|15/07/2022|0.0466|0.05|36690000|36690000|16.069999694824|1|2022-06-29|15/04/2022|0.0683|0.07|31230000|31230000|15.539999961853|1|2022-03-08|15/01/2022|0.0901|0.09|31510000|31510000|18.14999961853|1|2021-12-07|15/10/2021|0.1016|0.1|26110000|26110000|28.180000305176|1|2021-09-08|15/07/2021|0.1321|0.13|30750000|30750000|23.579999923706|1|2021-06-29|15/04/2021|-0.04|-0.04|27610000|27610000|24.479999542236|1|2021-03-08|15/01/2021|0.01|0.01|21810000|21810000|17.760000228882|1|2020-12-02|15/10/2020|0.01|0.01|21060000|21060000|8.7799997329712|1|2020-09-01|15/07/2020|0.06|0.06|25390000|25390000|8.3900003433228|1
2025-04-06 12:06:26|01351|942357|/equities/om-asset-management-plc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|40|0.0119|0.0772|0.046|0.2126|0.0042|10.9773|0|2025-07-24|15/06/2025||0.565||117800000|22.959999084473|1|2025-05-01|15/03/2025||0.525||112000000|22.959999084473|1|2025-02-06|15/12/2024|1.3|0.89|166700000|146200000|24.14999961853|1|2024-10-31|15/09/2024|0.59|0.46|123100000|111600000|26.370000839233|1|2024-08-01|15/06/2024|0.29|0.42|109000000|108400000|26.190000534058|1|2024-05-02|15/03/2024|0.37|0.37|105700000|98400000|22.420000076294|1|2024-02-01|15/12/2023|0.77|0.62|131200000|123000000|22.120000839233|1|2023-11-02|15/09/2023|0.46|0.3|107300000|98000000|15.720000267029|1|2023-08-03|15/06/2023|0.27|0.29|96300000|94900000|21.110000610352|1|2023-05-04|15/03/2023|0.28|0.27|91800000|91500000|22.370000839233|1|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000|23.799999237061|1|2022-11-03|15/09/2022|0.3|0.3|86800000|86800000|18.530000686646|1|2022-07-28|15/06/2022|0.41|0.41|95500000|95500000|18.870000839233|1|2022-05-05|15/03/2022|0.52|0.52|112200000|112200000|20.639999389648|1|2022-02-03|15/12/2021|0.53|0.53|162900000|162900000|21.620000839233|1|2021-10-28|15/09/2021|0.28|0.28|117400000|117400000|26.760000228882|1|2021-07-29|15/06/2021|0.4|0.4|133400000|133400000|24.450000762939|1|2021-04-29|15/03/2021|0.34|0.34|131300000|131300000|23.170000076294|1|2021-02-04|15/12/2020|2.42|2.42|177400000|177400000|20.049999237061|1|2020-10-29|15/09/2020|0.46|0.46|180800000|180800000|13.60000038147|1
2025-04-06 12:06:36|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|CORT|USD|Healthcare|Pharmaceuticals|United States|US2183521028|500|Corcept Therapeutics Incorporated|7.85B|7850000000|74.45|1397961|195.44|-117.33|72.59-78|79.37|105503432|0.58|54.73|675.04M|675040000|1.35|||2025-04-30 00:00:00|2025-04-30|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|143.25|4|150|131|48|4|45|0.0029|0.0254|0.0146|0.131|0.0916|19.9463|7.4689|2025-07-30|15/06/2025||0.3925||216680000|74.449996948242|1|2025-04-30|15/03/2025||0.15||177940000|74.449996948242|1|2025-02-26|15/12/2024|0.26|0.38|181890000|198050000|61.229999542236|1|2024-10-30|15/09/2024|0.41|0.28|182500000|171980000|48.209999084473|1|2024-07-29|15/06/2024|0.32|0.23|163800000|155220000|35.599998474121|1|2024-05-01|15/03/2024|0.25|0.22|146810000|141190000|23.319999694824|1|2024-02-15|15/12/2023|0.28|0.27|135400000|130310000|24.200000762939|1|2023-11-01|15/09/2023|0.28|0.22|123600000|119710000|28.079999923706|1|2023-08-02|15/06/2023|0.25|0.15|117700000|109600000|25|1|2023-05-03|15/03/2023|0.14|0.19|105700000|104910000|22.389999389648|1|2023-02-28|15/12/2022|0.14|0.24|103100000|105080000|20.940000534058|1|2022-11-03|15/09/2022|0.3|0.3|101730000|101730000|28.840000152588|1|2022-08-03|15/06/2022|0.24|0.24|103390000|103390000|28|1|2022-05-05|15/03/2022|0.2|0.2|93690000|93690000|22.219999313354|1|2022-02-15|15/12/2021|0.26|0.26|98820000|98820000|19.489999771118|1|2021-11-03|15/09/2021|0.24|0.215|96130000|97190000|18.020000457764|1|2021-07-29|15/06/2021|0.21|0.165|91590000|86840000|20.39999961853|1|2021-05-06|15/03/2021|0.18|0.2167|79440000|91810000|21.659999847412|1|2021-02-08|15/12/2020|0.2|0.165|85700000|90360000|29.409999847412|1|2020-11-03|15/09/2020|0.17|0.21|86330000|90870000|17.409999847412|1
2025-04-06 12:06:48|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|DAN|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US2358252052|39600|Dana Inc|1.64B|1640000000|11.26|1626876|-10.49|-16.9|10.44-11.97|12.44|145724477|2.32|-37.88|10.28B|10280000000|-0.39|0.4|3.55|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.14|8|23|16|48|4|45|-0.0223|0.115|0.0089|0.1342|0.0171|11.7134|0.3389|2025-07-30|15/06/2025||0.3812||2510000000|11.260000228882|1|2025-04-23|15/03/2025||0.1621||2300000000|11.260000228882|1|2025-02-20|15/12/2024|0.25|0.1|2340000000|2380000000|16.39999961853|1|2024-10-30|15/09/2024|0.12|0.23|2480000000|2590000000|10.140000343323|1|2024-07-31|15/06/2024|0.31|0.27|2740000000|2760000000|11.770000457764|1|2024-04-30|15/03/2024|0.02|0.19|2740000000|2690000000|12.619999885559|1|2024-02-20|15/12/2023|-0.08|-0.05|2500000000|2560000000|13.520000457764|1|2023-10-27|15/09/2023|0.3|0.14|2700000000|2690000000|12.710000038147|1|2023-07-28|15/06/2023|0.37|0.17|2750000000|2700000000|18.809999465942|1|2023-04-28|15/03/2023|0.25|0.08|2640000000|2560000000|14.25|1|2023-02-21|15/12/2022|-0.1|0.24|2560000000|2510000000|18.85000038147|1|2022-10-27|15/09/2022|0.24|0.24|2540000000|2540000000|14.329999923706|1|2022-08-03|15/06/2022|0.08|0.08|2590000000|2590000000|16.709999084473|1|2022-04-27|15/03/2022|0.16|0.16|2480000000|2480000000|14.85000038147|1|2022-02-23|15/12/2021|0.00|0.2107|2270000000|2270000000|21.530000686646|1|2021-10-26|15/09/2021|0.41|0.41|2200000000|2200000000|25.180000305176|1|2021-07-30|15/06/2021|0.59|0.59|2210000000|2210000000|23.799999237061|1|2021-04-28|15/03/2021|0.66|0.66|2260000000|2260000000|27.670000076294|1|2021-02-18|15/12/2020|0.24|0.24|2110000000|2110000000|22.809999465942|1|2020-10-28|15/09/2020|0.37|0.37|1990000000|1990000000|14.64999961853|1
2025-04-06 12:06:58|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|AWR|USD|Utilities|Water \u0026 Related Utilities|United States|US0298991011|517|American States Water Company|3B|3000000000|78.52|225254|12.51|-87.5|77.74-80.89|79.71|38156568|0.52|24.79|595.46M|595460000|3.17|1.86|2.37|2025-05-07 00:00:00|2025-05-07|buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|79.33|4|91|71|48|4|45|-0.0056|0.0063|0.009|0.0745|0.0234|32.0929|5.11|2025-08-04|15/06/2025||0.92||168340000|78.519996643066|1|2025-05-07|15/03/2025||0.6733||143950000|78.519996643066|1|2025-02-19|15/12/2024|0.75|0.65|143100000|126000000|74.949996948242|1|2024-11-06|15/09/2024|0.84|0.98|161800000|161000000|84.76000213623|1|2024-08-06|15/06/2024|0.85|0.8|155330000|138000000|81.76000213623|1|2024-05-07|15/03/2024|0.62|0.61|135250000|119000000|74.050003051758|1|2024-02-21|15/12/2023|0.55|0.53|125180000|132000000|76.269996643066|1|2023-11-06|15/09/2023|0.73|0.83|151700000|152000000|82.910003662109|1|2023-08-07|15/06/2023|1.04|0.78|157400000|128000000|85.98999786377|1|2023-05-10|15/03/2023|0.93|0.51|161400000|113000000|90.300003051758|1|2023-03-01|15/12/2022|0.5|0.85|125400000|138000000|89.300003051758|1|2022-11-07|15/09/2022|0.69|0.69|134980000|134980000|88.919998168945|1|2022-08-01|15/06/2022|0.54|0.54|122610000|122610000|87.169998168945|1|2022-05-02|15/03/2022|0.38|0.38|108570000|108570000|78.660003662109|1|2022-02-22|15/12/2021|0.55|0.55|116620000|116620000|86.029998779297|1|2021-11-01|15/09/2021|0.76|0.76|136760000|136760000|90.839996337891|1|2021-08-02|15/06/2021|0.72|0.72|128410000|128410000|88.319999694824|1|2021-05-03|15/03/2021|0.52|0.52|117060000|117060000|79.190002441406|1|2021-02-22|15/12/2020|0.54|0.54|124200000|124200000|77.970001220703|1|2020-11-02|15/09/2020|0.72|0.72|133690000|133690000|74.690002441406|1
2025-04-06 12:07:07|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|FROG|USD|Technology|Software \u0026 IT Services|United States|IL0011684185|1600||3.28B|3280000000|29.08|1045842|-32.51|-43.67|28.41-30.26|31.04|112878051|0.97|-63.06|428.49M|428490000|-0.63|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.21|19|50|33.71|24|4|21|-0.1542|0.1741|0.0084|-0.3556|0.0706|218.6784|21.0981|2025-07-30|15/06/2025||0.1548||121400000|29.079999923706|1|2025-05-01|15/03/2025||0.1503||117390000|29.079999923706|1|2025-02-13|15/12/2024|0.19|0.14|116100000|114250000|36.930000305176|1|2024-11-07|15/09/2024|0.15|0.11|109060000|105580000|31.719999313354|1|2024-08-07|15/06/2024|0.15|0.14|103000000|103590000|34.150001525879|1|2024-05-09|15/03/2024|0.16|0.14|100300000|98620000|40.740001678467|1|2024-02-14|15/12/2023|0.19|0.12|97300000|93070000|35.75|1|2023-11-01|15/09/2023|0.15|0.08|88640000|87530000|22.489999771118|1|2023-08-02|15/06/2023|0.11|0.05|84200000|82990000|29.620000839233|1|2023-05-03|15/03/2023|0.06|0.03|79800000|78380000|18.239999771118|1|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000|24.559999465942|1|2022-11-02|15/09/2022|0.02|0.00|72000000|71080000|24.75|1|2022-08-03|15/06/2022|-0.02|-0.02|67810000|67810000|23.10000038147|1|2022-05-09|15/03/2022|0.00|0.00|63700000|63700000|20.180000305176|1|2022-02-10|15/12/2021|-0.01|-0.01|59240000|59240000|27.090000152588|1|2021-11-04|15/09/2021|0.01|0.01|53700000|53700000|34.619998931885|1|2021-08-05|15/06/2021|0.01|0.01|48660000|48660000|43.159999847412|1|2021-05-06|15/03/2021|0.02|0.02|45090000|45090000|43.450000762939|1|2021-02-11|15/12/2020|0.02|0.02|42690000|42690000|65.959999084473|1|2020-11-04|15/09/2020|0.05|0.05|38890000|38890000|71.809997558594|1
2025-04-06 12:07:17|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|SRNE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US83587F2020|949||543.71K|543710|0.001|70168|-95|-0.0848|0.0007-0.001|0.001|543712972|2.38|-0.03|64.27M|64269999.99999999|-1.08|||2025-05-13 00:00:00|2025-05-13|buy|sell|sell|buy|buy|sell|buy|neutral|sell|||||42|4|36|-0.0171|0.0496|0.8919|0.1595|0.7904|-3.2236|268.59|2025-05-13|15/03/2025|||||0.0010000000475|1|2025-02-26|15/12/2024|||||0.00050000002375|1|2024-11-29|15/09/2024|||||0.00179999996908|1|2024-08-13|15/06/2024|||||0.00650000013411|1|2024-05-07|15/03/2024|||||0.01799999922514|1|2024-02-28|15/12/2023||-0.09||24600000|0.02669999934733|1|2023-11-03|15/09/2023||-0.15||23200000|0.05000000074506|1|2023-08-10|15/06/2023||-0.15||22600000|0.17249999940395|1|2023-05-15|15/03/2023|-0.26|-0.16|16250000|20000000|0.20299999415874|1|2023-03-09|15/12/2022|-0.23|-0.23|17750000|17750000|0.33500000834465|1|2022-11-08|15/09/2022|-0.2|-0.25|17400000|11690000|1.4500000476837|1|2022-08-16|15/06/2022|-0.54|-0.54|11460000|11460000|2.75|1|2022-05-16|15/03/2022|-0.12|-0.12|9990000|9990000|1.4299999475479|1|2022-03-30|15/12/2021|-0.46|-0.46|13080000|13080000|2.4900000095367|1|2021-11-11|15/09/2021|-0.4|-0.285|12060000|7790000|6.4000000953674|1|2021-08-11|15/06/2021|-0.365|-0.365|8370000|8370000|8.8500003814697|1|2021-05-11|15/03/2021|-0.07|0.42|8680000|18230000|6.7750000953674|1|2021-03-12|15/12/2020|-0.27|2.76|9610000|10700000|10.310000419617|1|2020-11-06|15/09/2020|-0.33|-0.205|11750000|8690000|7.1500000953674|1|2020-08-11|15/06/2020|-0.36|-0.29|5790000|6650000|18.819999694824|1
2025-04-06 12:07:25|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0015|0.1182|0.0027|-0.1882|0.0029|9.7064|0|2025-07-31|15/06/2025||0.4642||941270000|8.5900001525879|1|2025-05-01|15/03/2025||0.3906||900990000|8.5900001525879|1|2025-02-13|15/12/2024|0.43|0.43|937900000|943330000|9.1800003051758|1|2024-11-14|15/09/2024|0.5|0.48|935030000|935880000|12.529999732971|1|2024-08-08|15/06/2024|0.45|0.4034|942340000|931770000|9.3900003433228|1|2024-05-09|15/03/2024|0.35|0.4|908000000|910760000|10.819999694824|1|2024-02-01|15/12/2023|0.39|0.4|931000000|929550000|12.319999694824|1|2023-11-14|15/09/2023|0.42|0.46|921000000|930440000|8.1300001144409|1|2023-08-03|15/06/2023|0.49|0.49|931000000|945320000|11.85000038147|1|2023-05-04|15/03/2023|0.41|0.37|919000000|888760000|13.859999656677|1|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000|16.159999847412|1|2022-11-10|15/09/2022|0.5|0.52|962000000|959590000|12.310000419617|1|2022-08-04|15/06/2022|0.55|0.55|961470000|961470000|13.85000038147|1|2022-05-05|15/03/2022|0.47|0.47|911390000|911390000|15.949999809265|1|2022-02-02|15/12/2021|0.63|0.63|980250000|980250000|17.39999961853|1|2021-11-11|15/09/2021|0.64|0.5086|990260000|976530000|18.139999389648|1|2021-07-29|15/06/2021|0.68|0.6229|1020000000|983410000|22|1|2021-05-06|15/03/2021|0.57|0.1471|926330000|824980000|20.260000228882|1|2021-02-04|15/12/2020|0.5|0.4688|936020000|967880000|15.960000038147|1|2020-11-12|15/09/2020|0.63|0.5575|957810000|988540000|10.819999694824|1
2025-04-06 12:07:39|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|NG|USD|Basic Materials|Metals \u0026 Mining|United States|CA66987E2069|14|NovaGold Resources Inc|872.93M|872930000|2.61|2218551|-18.18|-4.88|2.55-2.825|2.84|334646571|1.5|-22.17|||-0.13|||2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.76|3|14.313|7.206|43|4|41|-0.0188|0.3672|0|0.1558|0|-53.7951|0|2025-06-24|15/05/2025||-0.04|||2.6099998950958|1|2025-04-01|15/02/2025|-0.03|-0.04|||2.920000076294|1|2025-01-23|15/11/2024|-0.04|-0.02|||3.2200000286102|1|2024-10-02|15/08/2024|-0.03|-0.02|||4.1500000953674|1|2024-06-26|15/05/2024|-0.04|-0.02|||3.539999961853|1|2024-04-03|15/02/2024|-0.03|-0.03|||3.2200000286102|1|2024-01-24|15/11/2023|-0.04|-0.04|||3.4700000286102|1|2023-10-03|15/08/2023|-0.03|-0.03|||3.5499999523163|1|2023-06-27|15/05/2023|-0.04|-0.04|||4.6100001335144|1|2023-04-04|15/02/2023|-0.03|-0.03|||6.3499999046326|1|2023-01-25|15/11/2022|-0.16|-0.03|||6.9400000572205|1|2022-10-04|15/08/2022|-0.05|-0.05|||4.9299998283386|1|2022-06-29|15/05/2022|-0.04|-0.04|||5.4299998283386|1|2022-04-05|15/02/2022|-0.03|-0.03|||8|1|2022-01-26|15/11/2021|-0.03|-0.03|||6.8200001716614|1|2021-09-29|15/08/2021|-0.04|-0.035|||6.7199997901917|1|2021-06-29|15/05/2021|-0.03|-0.03|||8.0699996948242|1|2021-03-31|15/02/2021|-0.02|-0.02|||8.5500001907349|1|2021-01-27|15/11/2020|-0.02|-0.03|||8.9700002670288|1|2020-09-30|15/08/2020|-0.04|-0.04|||11.810000419617|1
2025-04-06 12:07:46|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|CCCC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US12529R1077|110||93M|93000000|1.31|1454216|-82.58|-8.08|1.27-1.37|1.38|70989661|2.96|-1.79|35.58M|35580000|-1.52|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.56|10|50|3|23|4|20|-0.083|0.1379|0.2636|5.6222|0.4757|-14.1175|35.699|2025-08-06|15/06/2025||-0.4389||5830000|1.3099999427795|1|2025-05-08|15/03/2025||-0.456||4740000|1.3099999427795|1|2025-02-27|15/12/2024|-0.49|-0.4871|5180000|5290000|2.6500000953674|1|2024-10-31|15/09/2024|-0.35|-0.38|15360000|5900000|5.5300002098083|1|2024-08-01|15/06/2024|-0.36|-0.36|12000000|4780000|6.6999998092651|1|2024-05-08|15/03/2024|-0.41|-0.41|3040000|3040000|6.789999961853|1|2024-02-22|15/12/2023|-0.68|-0.68|3270000|3270000|7.25|1|2023-11-01|15/09/2023|-0.55|-0.55|11070000|11070000|1.4900000095367|1|2023-08-08|15/06/2023|-0.73|-0.72|2700000|5390000|3.5199999809265|1|2023-05-04|15/03/2023|-0.71|-0.71|3760000|3760000|3.1400001049042|1|2023-02-23|15/12/2022|-2.62|-0.74|31100000|9870000|5.9200000762939|1|2022-11-03|15/09/2022|-0.65|-0.65|6750000|6750000|9.6999998092651|1|2022-08-04|15/06/2022|-0.56|-0.56|13800000|13800000|10.939999580383|1|2022-05-05|15/03/2022|-0.65|-0.65|7650000|7650000|9.170000076294|1|2022-02-24|15/12/2021|-0.31|-0.31|20080000|20080000|19.989999771118|1|2021-11-10|15/09/2021|-0.51|-0.51|8500000|8500000|45|1|2021-08-11|15/06/2021|-0.51|-0.51|9780000|9780000|36.709999084473|1|2021-05-13|15/03/2021|-0.49|-0.49|7430000|7430000|35.040000915527|1|2021-03-11|15/12/2020|-0.27|-0.27|8000000|8000000|40.720001220703|1|2020-11-12|15/09/2020|-17.55|-17.55|8450000|8450000|26.809999465942|1
2025-04-06 12:07:52|01360|1153166|/equities/brp-group-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|25|-0.0789|-0.6889|0.0381|-0.5782|0.1391|-1.4032|0|2025-05-06|15/03/2025||0.6449||418350000|42.970001220703|1|2025-02-25|15/12/2024|0.27|0.27|329900000|327010000|39.299999237061|1|2024-11-04|15/09/2024|0.33|0.34|338900000|348050000|45.290000915527|1|2024-08-06|15/06/2024|0.34|0.33|339800000|334950000|41.130001068115|1|2024-05-07|15/03/2024|0.56|0.52|380400000|376110000|28.10000038147|1|2024-02-28|15/12/2023|0.14|0.11|284600000|280740000|27.10000038147|1|2023-11-07|15/09/2023|0.29|0.27|306300000|305710000|21.979999542236|1|2023-08-09|15/06/2023|0.27|0.27|297200000|288940000|24.479999542236|1|2023-05-09|15/03/2023|0.42|0.4|330400000|310770000|23.780000686646|1|2023-02-28|15/12/2022|0.12|0.1|246000000|233080000|28.450000762939|1|2022-11-07|15/09/2022|0.18|0.18|259400000|228550000|27.110000610352|1|2022-08-09|15/06/2022|0.23|0.23|232500000|232500000|29.290000915527|1|2022-05-10|15/03/2022|0.5|0.5|242850000|242850000|23.860000610352|1|2022-03-01|15/12/2021|0.1|0.1|159200000|159200000|27.770000457764|1|2021-11-08|15/09/2021|0.11|0.1127|135560000|129250000|38.169998168945|1|2021-08-09|15/06/2021|-0.22|0.09|119700000|103940000|27.64999961853|1|2021-05-10|15/03/2021|0.32|0.39|152800000|151640000|26.309999465942|1|2021-03-11|15/12/2020|-0.11|0.06|69650000|65420000|27.469999313354|1|2020-11-12|15/09/2020|-0.1|0.10|65840000|61560000|30.280000686646|1|2020-08-13|15/06/2020|-0.05|0.10|51270000|54590000|20.610000610352|1
2025-04-06 12:08:02|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|HMHC|USD|Consumer Cyclicals|Diversified Retail|United States|US44157R1095|2300||2.69B|2690000000|21.03|5519680|0|-21.18|20.99-21.18|21.03|127728011|1.21|1299.99|1.05B|1050000000|1.68|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||35|4|32|-0.0221|-0.7104|0.0045|0.9641|0.1384|-0.4119|1.3953|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1|2022-02-24|15/12/2021|-0.36|-0.3448|178810000|169840000|20.909999847412|1|2021-11-04|15/09/2021|0.72|0.181|417130000|345290000|13.979999542236|1|2021-08-05|15/06/2021|0.02|-0.2195|308670000|230760000|11.699999809265|1|2021-05-06|15/03/2021|-0.39|-0.5683|146200000|137620000|9.1000003814697|1|2021-02-25|15/12/2020|-0.66|-0.5913|203560000|192680000|6.0599999427795|1|2020-11-05|15/09/2020|-0.1|0.526|386590000|516750000|2.75|1|2020-08-06|15/06/2020|-0.3|-0.3|251220000|267660000|3.4300000667572|1|2020-05-07|15/03/2020|-2.77|-0.8|189930000|192090000|1.4299999475479|1|2020-02-27|15/12/2019|-1.01|-0.74|241480000|251930000|5.75|1|2019-10-31|15/09/2019|0.55|0.62|565670000|563030000|6.3800001144409|1|2019-08-08|15/06/2019|-0.33|-0.04|388900000|400010000|5.7600002288818|1|2019-05-09|15/03/2019|-0.95|-0.71|194640000|201610000|8.25|1|2019-02-28|15/12/2018|-0.45|-0.61|249040000|235700000|8.4899997711182|1|2018-11-08|15/09/2018|0.68|0.61|516260000|518810000|6.9099998474121|1|2018-08-02|15/06/2018|-0.19|-0.05|375580000|386200000|6.3499999046326|1|2018-05-03|15/03/2018|-0.82|-0.82|219770000|218300000|6.9499998092651|1|2018-02-22|15/12/2017|-0.21|-0.9|260500000|248300000|7.5500001907349|1|2017-11-02|15/09/2017|0.73|0.58|532040000|528480000|9.8000001907349|1
2025-04-06 12:08:13|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|RVLV|USD|Consumer Cyclicals|Diversified Retail|United States|US76156B1070|1632||1.34B|1340000000|18.8|1368502|-2.59|-39.58|17.34-19.25|18.9|71230061|2.17|38.65|1.13B|1130000000|0.7|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32|16|40|19|30|4|27|-0.137|0.2133|0.0105|0.2083|0.0401|52.9519|2.8248|2025-07-30|15/06/2025||0.2302||310630000|18.799999237061|1|2025-04-30|15/03/2025||0.1465||297560000|18.799999237061|1|2025-02-25|15/12/2024|0.17|0.1|293730000|282670000|29.729999542236|1|2024-11-05|15/09/2024|0.15|0.1|283150000|270870000|25.270000457764|1|2024-08-06|15/06/2024|0.21|0.13|282460000|277060000|17.819999694824|1|2024-05-07|15/03/2024|0.15|0.08|270580000|271530000|20.729999542236|1|2024-02-27|15/12/2023|0.05|0.02|257780000|246200000|16.969999313354|1|2023-11-01|15/09/2023|0.04|0.1|257600000|254450000|13.75|1|2023-08-02|15/06/2023|0.1|0.07|273700000|275080000|18.870000839233|1|2023-05-03|15/03/2023|0.19|0.16|279610000|289390000|20.069999694824|1|2023-02-23|15/12/2022|0.11|0.1|259200000|240170000|25.469999313354|1|2022-11-02|15/09/2022|0.16|0.1|268710000|258280000|23.809999465942|1|2022-08-03|15/06/2022|0.22|0.22|290050000|290050000|29.049999237061|1|2022-05-03|15/03/2022|0.3|0.3|283500000|283500000|44.080001831055|1|2022-02-23|15/12/2021|0.39|0.39|239810000|239810000|52.549999237061|1|2021-11-03|15/09/2021|0.22|0.22|244060000|244060000|72.76000213623|1|2021-08-04|15/06/2021|0.42|0.42|228610000|228610000|73.440002441406|1|2021-05-06|15/03/2021|0.3|0.3|178910000|178910000|52.959999084473|1|2021-02-24|15/12/2020|0.26|0.26|140750000|140750000|37.099998474121|1|2020-11-11|15/09/2020|0.27|0.27|151040000|151040000|21.840000152588|1
2025-04-06 12:08:20|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|20|-0.1171|0.2361|-1|0.2877|0|-12.9255|0|2025-07-31|15/06/2025||-0.246||0.00|1.4800000190735|1|2025-05-13|15/03/2025||-0.24||0.00|1.4800000190735|1|2025-03-17|15/12/2024|-0.23|-0.24|0.00||2.9300000667572|1|2024-11-08|15/09/2024|-0.27|-0.28|||3.0999999046326|1|2024-08-08|15/06/2024|-0.32|-0.28|0.00||4.7199997901917|1|2024-05-08|15/03/2024|-0.49|-0.3|||10.039999961853|1|2024-02-29|15/12/2023|-0.45|-0.45|0.00|0.00|10.670000076294|1|2023-11-08|15/09/2023|-0.41|-0.45|0.00||3.8800001144409|1|2023-08-03|15/06/2023|-0.45|-0.42|0.00||5.5900001525879|1|2023-05-08|15/03/2023|-0.43|-0.47|0.00||5.6999998092651|1|2023-03-16|15/12/2022|-0.4|-0.4|0.00|0.00|3.420000076294|1|2022-11-02|15/09/2022|-0.48|-0.4947|0.00|0.00|5.8200001716614|1|2022-08-04|15/06/2022|-0.47|-0.47|0.00|0.00|6.7300000190735|1|2022-05-10|15/03/2022|-0.17|-0.17|0.00|0.00|5.7199997901917|1|2022-03-16|15/12/2021|-0.6|-0.6|0.00|0.00|5.7399997711182|1|2021-11-08|15/09/2021|-0.37|-0.4945|0.00|0.00|22.739999771118|1|2021-08-04|15/06/2020|-0.48||||17.610000610352|1|2021-08-04|15/06/2021|-0.32|-0.4525|0.00|0.00|17.610000610352|1|2021-05-05|15/03/2021|-1.5|-1.09|0.00|0.00|19.159999847412|1|2021-03-24|15/12/2020|-0.6|-0.13|0.00|0.00|32.349998474121|1
2025-04-06 12:08:32|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|CNK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US17243V1026|19226||2.95B|2950000000|24.58|3588062|24.33|-36.28|24.3-25.47|24.99|120003972|2.39|13.88|3.05B|3050000000|2.54|0.32|1.3|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|33.11|10|36|23|48|4|45|0.0012|0.1554|0.0782|-0.9096|0.1722|11.4067|2.4391|2025-08-01|15/06/2025||0.6152||901170000|24.579999923706|1|2025-05-02|15/03/2025||-0.0228||600110000|24.579999923706|1|2025-02-19|15/12/2024|0.33|0.36|814300000|780750000|33.060001373291|1|2024-10-31|15/09/2024|1.19|0.55|922000000|884650000|30.479999542236|1|2024-08-02|15/06/2024|0.32|0.1|734200000|693230000|23.090000152588|1|2024-05-02|15/03/2024|0.19|-0.19|579000000|557610000|17.430000305176|1|2024-02-16|15/12/2023|-0.15|-0.06|638900000|619410000|16.549999237061|1|2023-11-03|15/09/2023|0.61|0.38|875000000|836640000|16.85000038147|1|2023-08-04|15/06/2023|0.8|0.51|942300000|862770000|17.319999694824|1|2023-05-05|15/03/2023|-0.03|-0.3|611000000|568980000|16.510000228882|1|2023-02-24|15/12/2022|-0.82|-0.25|599700000|602300000|13.090000152588|1|2022-11-04|15/09/2022|-0.2|-0.14|650400000|615570000|10.609999656677|1|2022-08-05|15/06/2022|-0.61|-0.61|744100000|744100000|19.35000038147|1|2022-05-06|15/03/2022|-0.62|-0.62|460500000|460500000|15.090000152588|1|2022-02-25|15/12/2021|0.05|0.05|666630000|666630000|17.75|1|2021-11-05|15/09/2021|-0.65|-0.65|434820000|434820000|20.430000305176|1|2021-08-06|15/06/2021|-1.19|-1.19|294650000|294650000|15.340000152588|1|2021-05-07|15/03/2021|-1.75|-1.75|114360000|114360000|20.489999771118|1|2021-02-26|15/12/2020|-2.03|-2.03|98240000|98240000|22.790000915527|1|2020-11-05|15/09/2020|-1.25|-1.25|35480000|35480000|8.539999961853|1
2025-04-06 12:08:40|01365|52660|/equities/optimizerx-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0275|-0.194|0.0532|-0.1083|0.1301|19.7405|0|2025-08-06|15/06/2025||-0.0206||21190000|7.75|1|2025-05-13|15/03/2025||-0.1198||19100000|7.75|1|2025-03-12|15/12/2024|0.3|0.2556|32320000|29800000|4.1399998664856|1|2024-11-13|15/09/2024|0.12|0.06|21300000|24990000|5.8400001525879|1|2024-08-08|15/06/2024|0.02|-0.06|18810000|20160000|8.2799997329712|1|2024-05-14|15/03/2024|-0.11|-0.13|19700000|17690000|10.539999961853|1|2024-04-16|15/12/2023|0.26|0.26|28370000|28370000|10.319999694824|1|2023-11-06|15/09/2023|0.09|0.03|16300000|15140000|8.4899997711182|1|2023-08-14|15/06/2023|-0.01|-0.02|13820000|14800000|12.840000152588|1|2023-05-10|15/03/2023|-0.09|-0.07|13000000|12360000|14.390000343323|1|2023-03-08|15/12/2022|0.25|0.24|19700000|21770000|16.719999313354|1|2022-11-08|15/09/2022|0.07|0.04|15100000|14860000|14.539999961853|1|2022-08-09|15/06/2022|0.04|0.04|13980000|13980000|23.780000686646|1|2022-05-04|15/03/2022|-0.01|-0.01|13730000|13730000|28.85000038147|1|2022-02-24|15/12/2021|0.22|0.22|20300000|20300000|39.630001068115|1|2021-11-09|15/09/2021|0.09|0.09|16120000|16120000|93.370002746582|1|2021-08-04|15/06/2021|0.1|0.1|13630000|13630000|55.779998779297|1|2021-05-06|15/03/2021|0.03|0.03|11200000|11200000|50.150001525879|1|2021-02-24|15/12/2020|0.16|0.16|16430000|16430000|55.590000152588|1|2020-11-09|15/09/2020|0.07|0.07|10520000|10520000|21.469999313354|1
2025-04-06 12:08:57|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|IPAR|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US4583341098|647||3.34B|3340000000|104.12|243002|-20.65|-148.15|100.92-108|106.69|32123940|1.17|22.36|1.45B|1450000000|5.13|3.2|3.07|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|169.8|5|172|168|47|4|45|-0.0102|0.1054|0.0352|-0.513|0.0537|18.8467|2.7378|2025-05-12|15/03/2025||1.12||329210000|104.12000274658|1|2025-02-25|15/12/2024|0.75|0.8|362000000|361980000|137.83000183105|1|2024-11-06|15/09/2024|1.93|1.79|425000000|417300000|126.44999694824|1|2024-08-06|15/06/2024|1.14|1.05|342230000|342000000|127.91999816895|1|2024-05-07|15/03/2024|1.27|1.64|324000000|335700000|119.79000091553|1|2024-02-27|15/12/2023|0.32|0.32|329000000|323830000|152.46000671387|1|2023-11-07|15/09/2023|1.66|1.34|368000000|354330000|128|1|2023-08-08|15/06/2023|1.09|0.81|309000000|281810000|148.61999511719|1|2023-05-08|15/03/2023|1.68|1.37|311700000|276250000|152.66000366211|1|2023-02-28|15/12/2022|0.52|0.29|311000000|290680000|120.20999908447|1|2022-11-09|15/09/2022|1.3|0.99|280000000|271240000|84.059997558594|1|2022-08-09|15/06/2022|0.86|0.86|244730000|244730000|85.800003051758|1|2022-05-10|15/03/2022|1.1|1.1|250680000|250680000|78.889999389648|1|2022-03-01|15/12/2021|-0.04|-0.04|210720000|210720000|92.879997253418|1|2021-11-08|15/09/2021|1.2|1.2|262700000|262700000|95.019996643066|1|2021-08-09|15/06/2021|0.71|0.71|207570000|207570000|79.419998168945|1|2021-05-10|15/03/2021|0.87|0.87|198500000|198500000|74.860000610352|1|2021-03-01|15/12/2020|0.47|0.47|184040000|184040000|73.169998168945|1|2020-11-09|15/09/2020|0.52|0.52|160640000|160640000|46.549999237061|1|2020-08-10|15/06/2020|-0.1|-0.1|49510000|49510000|44.470001220703|1
2025-04-06 12:09:04|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|0.0176|-0.1887|0.049|0.2979|0.0785|24.1438|0|2025-07-29|15/06/2025||1.31||380680000|126.2799987793|1|2025-05-06|15/03/2025||1.2||361140000|126.2799987793|1|2025-02-04|15/12/2024|1.9|1.2|477000000|385660000|165.33000183105|1|2024-10-29|15/09/2024|0.93|0.91|326000000|313460000|141.08000183105|1|2024-07-30|15/06/2024|1.19|0.68|360000000|278600000|125.7200012207|1|2024-05-02|15/03/2024|0.98|0.45|329000000|229320000|93.540000915527|1|2024-02-06|15/12/2023|0.96|0.88|328600000|305080000|98.529998779297|1|2023-10-31|15/09/2023|0.78|0.46|278000000|231970000|73.269996643066|1|2023-07-25|15/06/2023|0.99|0.61|346300000|240770000|77.919998168945|1|2023-05-02|15/03/2023|0.54|0.73|200000000|216010000|69.830001831055|1|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000|79.220001220703|1|2022-10-25|15/09/2022|0.96|0.96|266090000|266090000|74.940002441406|1|2022-07-26|15/06/2022|0.88|0.88|233140000|233140000|68.120002746582|1|2022-04-26|15/03/2022|1|1|246320000|246320000|65.339996337891|1|2022-02-01|15/12/2021|1.52|1.52|313300000|313300000|69.319999694824|1|2021-10-26|15/09/2021|0.98|0.98|231300000|231300000|88.98999786377|1|2021-07-29|15/06/2021|1.06|1.06|240680000|240680000|73.050582885742|1|2021-04-27|15/03/2021|0.89|0.89|206700000|206700000|70.962875366211|1|2021-02-02|15/12/2020|1.81|1.81|322000000|322000000|71.068702697754|1|2020-10-27|15/09/2020|1.36|1.36|297560000|297560000|65.767654418945|1
2025-04-06 12:09:11|01368|16984|/equities/pain-therapeutics|R2000GROWTH|SAVA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US14817C1071|30|Cassava Sciences Inc|62.8M|62800000|1.3|1922787|-93.9|-42.2|1.17-1.31|1.27|48307896|-1.24|-1.91|||-0.53|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2|2|2|2|47|4|40|-0.0043|-0.5806|-1|-0.8189|0|-21.8423|28.74|2025-05-08|15/03/2025|||||1.2999999523163|1|2025-03-03|15/12/2024|-0.57|-0.48|||2.4000000953674|1|2024-11-07|15/09/2024|-0.58|-0.73|0.00||26.569999694824|1|2024-08-08|15/06/2024|0.13|-0.4067|0.00|0.00|30.200000762939|1|2024-05-10|15/03/2024|-0.43|-0.43|0.00|0.00|21.110000610352|1|2024-02-28|15/12/2023|-0.5|-0.52|0.00||23|1|2023-11-07|15/09/2023|-0.61|-0.61|0.00|0.00|21.379999160767|1|2023-08-03|15/06/2023|-0.63|-0.63|0.00|0.00|20.979999542236|1|2023-05-01|15/03/2023|-0.58|-0.58|0.00|0.00|23.219999313354|1|2023-02-28|15/12/2022|-0.47|-0.47|0.00|0.00|24.780000686646|1|2022-11-07|15/09/2022|-0.51|-0.51|0.00|0.00|35.270000457764|1|2022-08-03|15/06/2022|-0.48|-0.48|0.00|0.00|19.379999160767|1|2022-05-05|15/03/2022|-0.44|-0.44|0.00|0.00|21.110000610352|1|2022-02-28|15/12/2021|-0.35|-0.35|0.00|0.00|42.509998321533|1|2021-11-10|15/09/2021|-0.24|-0.15|0.00|0.00|78.410003662109|1|2021-08-03|15/06/2021|-0.13|-0.128|0.00|0.00|79.980003356934|1|2021-04-21|15/03/2021|-0.09|-0.085|0.00|0.00|32.150001525879|1|2021-03-23|15/12/2020|-0.09|-0.0475|0.00|0.00|55.810001373291|1|2020-11-09|15/09/2020|-0.06|-0.0667|0.00|0.00|10.699999809265|1|2020-08-12|15/06/2020|-0.05|-0.06|0.00||2.920000076294|1
2025-04-06 12:09:27|01369|985947|/equities/kadmon-holdings|R2000GROWTH|KDMN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US48283N1063|127||1.70B|1700000000|9.5|10424582|0|-9.5|9.48-9.5|9.5|178521071|0.778||760.00K|760000|-0.71|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|20|-0.0105|-0.235|0.9444|-0.4543|3.7749|-2.2105|555.0725|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1|2022-03-10|15/12/2021||-0.155||11870000|9.5|1|2021-11-04|15/09/2021|-0.2|-0.1954|14710000|592380|9.4799995422363|1|2021-08-08|15/06/2021|-0.18|-0.1804|197000|272860|4.9800000190735|1|2021-05-07|15/03/2021|-0.17|-0.182|360000|465000|3.6600000858307|1|2021-03-05|15/12/2020|-0.17|-0.1667|438000|401170|4.6500000953674|1|2020-11-05|15/09/2020|-0.15|-0.166|339000|389000|3.5|1|2020-08-07|15/06/2020|-0.17|-0.14|299000|357800|3.8199999332428|1|2020-05-14|15/03/2020|-0.19|-0.18|589000|653600|4.4400000572205|1|2020-03-05|15/12/2019|-0.09|-0.21|256000|221250|5.1599998474121|1|2019-11-08|15/09/2019|-0.49|-0.22|226000|195750|2.8499999046326|1|2019-08-01|15/06/2019|0.07|-0.01|226000|418670|2.6199998855591|1|2019-05-07|15/03/2019|0.02|-0.19|240000|340000|2.3399999141693|1|2019-03-08|15/12/2018|-0.37|-0.19|58000|250000|2.6500000953674|1|2018-11-09|15/09/2018|-0.13|-0.23|198000|190000|2.6900000572205|1|2018-08-09|15/06/2018|0.24|-0.26|161000|450000|3.2699999809265|1|2018-05-08|15/03/2018|-0.27|-0.3|274000|1110000|3.9000000953674|1|2018-03-06|15/12/2017|-0.24|-0.36|187000|3070000|3.7300000190735|1|2017-11-08|15/09/2017|-0.42|-0.39|2280000|3830000|3.7000000476837|1
2025-04-06 12:09:37|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|CERE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US15678U1280|355||8.19B|8189999999.999999|44.96|2193322|6.62|-44.99|44.96-44.99|44.96|182194722|1.4|-16.43|||-2.74|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||19|4|15|-0.036|-0.0285|-1|36.5489|0|-12.0727|0|2024-11-06|15/09/2024||-0.72||0.00|44.959999084473|1|2024-08-13|15/06/2024||-0.71||0.00|44.959999084473|1|2024-05-13|15/03/2024|-0.73|-0.72|0.00|0.00|42.189998626709|1|2024-03-20|15/12/2023|-0.75|-0.77|0.00|0.00|42.319999694824|1|2023-11-01|15/09/2023|-0.61|-0.63|0.00||23.64999961853|1|2023-08-02|15/06/2023|-0.63|-0.67|0.00||30.64999961853|1|2023-05-03|15/03/2023|-0.67|-0.67|0.00|0.00|30.895000457764|1|2023-02-22|15/12/2022|-0.59|-0.64|0.00||31|1|2022-11-08|15/09/2022|-0.66|-0.66|0.00|0.00|27.110000610352|1|2022-08-01|15/06/2022|-0.61|-0.61|0.00|0.00|26.290000915527|1|2022-05-10|15/03/2022|-0.46|-0.46|0.00|0.00|22.180000305176|1|2022-03-01|15/12/2021|-0.4|-0.4|0.00|0.00|26.469999313354|1|2021-11-10|15/09/2021|-0.43|-0.3967|0.00|0.00|43.419998168945|1|2021-08-11|15/06/2021|-0.42|-0.3925|0.00|0.00|25.559999465942|1|2021-05-17|15/03/2021|-0.4|-0.4|0.00|0.00|13.60000038147|1|2021-03-24|15/12/2020|-0.27|-0.45|0.00|0.00|17.590000152588|1|2020-11-16|15/09/2020|-5.49|-5.49|0.00||12.289999961853|1|2020-08-14|15/06/2020|-0.01||||10.319999694824|1|2020-05-29|15/03/2020|-0||||||
2025-04-06 12:09:50|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|PRCH|USD|Technology|Software \u0026 IT Services|United States|US7332451043|731||677.16M|677160000|5.64|2355514|29.95|-8.485|5.26-6.17|6.45|120063981|2.02|-20.32|437.85M|437850000|-0.33|||2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|8|6|10|6|23|4|20|0.0573|0.0917|0.0791|1.2744|0.0679|-23.1026|5.223|2025-05-07|15/03/2025||-0.1||79390000|5.6399998664856|1|2025-02-25|15/12/2024|0.07|0.1|100400000|110260000|3.9300000667572|1|2024-11-07|15/09/2024|0.12|-0.31|111200000|116770000|2.2799999713898|1|2024-08-06|15/06/2024|-0.65|-0.54|110800000|116280000|1.7300000190735|1|2024-05-08|15/03/2024|-0.14|-0.34|115400000|103250000|3.25|1|2024-03-07|15/12/2023|-0.03|-0.21|114600000|99380000|3|1|2023-11-07|15/09/2023|-0.06|-0.26|129600000|85200000|0.68999999761581|1|2023-08-08|15/06/2023|-0.91|-0.48|98800000|85860000|1.2599999904633|1|2023-05-10|15/03/2023|-0.41|-0.35|87400000|70140000|0.9225999712944|1|2023-03-14|15/12/2022|-0.36|-0.29|64100000|66280000|1.8400000333786|1|2022-11-08|15/09/2022|-0.88|-0.88|75370000|75370000|1.4900000095367|1|2022-08-09|15/06/2022|-0.27|-0.27|70770000|70770000|2.6199998855591|1|2022-05-10|15/03/2022|-0.06|-0.06|62560000|62560000|3.5599999427795|1|2022-03-01|15/12/2021|-0.25|-0.25|51580000|51580000|8.1000003814697|1|2021-11-15|15/09/2021|-0.08|-0.1186|62770000|57270000|23.760000228882|1|2021-08-16|15/06/2021|-0.17|-0.18|51300000|47050000|18.370000839233|1|2021-05-17|15/03/2021|-0.76|-0.1725|26740000|23150000|14.979999542236|1|2021-03-30|15/12/2020|-0.5|-0.26|19510000|18920000|16.819999694824|1|2020-12-02|15/09/2020|-0.12||21500000||10.779999732971|1|2020-08-11|15/06/2020|-0.01||73220000||10.449999809265|1
2025-04-06 12:10:03|01372|15819|/equities/corvel-corp|R2000GROWTH|CRVL|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US2210061097|4870||5.68B|5680000000|110.51|102723|37.67|-128.61|108.01-110.84|111.12|51359138|1.16|64.99|871.31M|871310000|1.72|||2025-05-22 00:00:00|2025-05-22|sell|buy|buy|buy|strong_sell|strong_buy|neutral|neutral|strong_buy|||||47|4|38|0.0055|0|0|0.037|0.0268|15.4363|2.6647|2025-05-22|15/03/2025|||||110.51000213623|1|2025-02-04|15/12/2024|0.46||228000000||115.9700012207|1|2024-11-05|15/09/2024|1.37||224380000||100.20323181152|1|2024-07-30|15/06/2024|1.25||211720000||102.60656738281|1|2024-05-22|15/03/2024|||||92.166572570801|1|2024-01-30|15/12/2023|0.99||202000000||77.16325378418|1|2023-10-31|15/09/2023|||||63.089935302734|1|2023-08-01|15/06/2023|1.14||190000000||68.186599731445|1|2023-05-25|15/03/2023|1.04||185440000||66.589935302734|1|2023-01-31|15/12/2022|0.96||179400000||57.583274841309|1|2022-11-01|15/09/2022|0.83||177000000||54.740001678467|1|2022-08-03|15/06/2022|0.94||176300000||56.040000915527|1|2022-05-26|15/03/2022|1.09||171350000||49.889999389648|1|2022-02-01|15/12/2021|0.76||164500000||58.709999084473|1|2021-11-02|15/09/2021|0.88||157700000||61.439998626709|1|2021-08-03|15/06/2021|0.92||152600000||47.470001220703|1|2021-05-27|15/03/2021|0.81||145500000||39.939998626709|1|2021-02-02|15/12/2020|0.63||141500000||33.560001373291|1|2020-11-03|15/09/2020|0.65||136000000||30.829999923706|1|2020-08-04|15/06/2020|0.46||129600000||25.969999313354|1
2025-04-06 12:10:13|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|CWH|USD|Consumer Cyclicals|Specialty Retailers|United States|US13462K1097|12881|Camping World Holdings Inc|809.29M|809290000|12.94|1523689|-49.71|-26.33|12.08-13.4|14.05|62541422|2.6|-20.69|6.1B|6100000000|-0.8|0.5|3.86|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.62|13|35|23|36|4|33|-0.0113|-1.0166|0.007|-1.9947|0.0419|5.2282|0.3055|2025-08-05|15/06/2025||0.6543||1950000000|12.939999580383|1|2025-05-06|15/03/2025||-0.2114||1440000000|12.939999580383|1|2025-02-25|15/12/2024|-0.47|-0.49|1200000000|1120000000|20.860000610352|1|2024-10-28|15/09/2024|0.13|0.11|1700000000|1640000000|21.069999694824|1|2024-07-31|15/06/2024|0.38|0.55|1810000000|1870000000|22.89999961853|1|2024-05-01|15/03/2024|-0.4|-0.36|1360000000|1430000000|20.270000457764|1|2024-02-21|15/12/2023|-0.47|-0.53|1110000000|1150000000|25.729999542236|1|2023-11-01|15/09/2023|0.39|0.17|1700000000|1710000000|16.75|1|2023-08-01|15/06/2023|0.73|0.77|1900000000|1970000000|32.029998779297|1|2023-05-02|15/03/2023|0.14|-0.02|1490000000|1500000000|22.549999237061|1|2023-02-21|15/12/2022|-0.2|0.01|1280000000|1250000000|26.010000228882|1|2022-11-01|15/09/2022|1.07|1.29|1900000000|1810000000|27.829999923706|1|2022-08-02|15/06/2022|2.16|2.16|2170000000|2170000000|27.700000762939|1|2022-05-03|15/03/2022|1.15|1.15|1660000000|1660000000|26.739999771118|1|2022-02-22|15/12/2021|0.9|0.9|1380000000|1380000000|32.090000152588|1|2021-11-02|15/09/2021|1.98|1.98|1920000000|1920000000|38.200000762939|1|2021-08-03|15/06/2021|2.51|2.51|2060000000|2060000000|40.220001220703|1|2021-05-04|15/03/2021|1.4|1.4|1560000000|1560000000|44.009998321533|1|2021-02-25|15/12/2020|0.48|0.48|1130000000|1130000000|37.169998168945|1|2020-11-02|15/09/2020|1.58|1.58|1680000000|1680000000|25.594289779663|1
2025-04-06 12:10:23|01374|21074|/equities/st-joe-comp|R2000GROWTH|JOE|USD|Real Estate|Real Estate Operations|United States|US7901481009|960|St Joe Company|2.62B|2620000000|44.92|252570|-21.29|-64.69|42.95-45.23|45.13|58326521|1.3|35.09|402.74M|402740000|1.27|0.56|1.25|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|45|0.0123|-18.5045|0.5166|11.2956|0.1458|47.0517|10.2278|2025-04-23|15/03/2025|||||44.919998168945|1|2025-02-26|15/12/2024|0.32||104300000||46.240001678467|1|2024-10-23|15/09/2024|0.29||99000000||57.380001068115|1|2024-07-24|15/06/2024|0.42||111600000||62.479999542236|1|2024-04-24|15/03/2024|0.24|0.24|87790000|87790000|57.029998779297|1|2024-02-21|15/12/2023|0.23|0.23|86700000|86700000|54.159999847412|1|2023-10-25|15/09/2023|0.33||101400000||49.5|1|2023-07-26|15/06/2023|0.6||128100000||54.240001678467|1|2023-04-26|15/03/2023|0.18||73000000||40.180000305176|1|2023-02-22|15/12/2022|0.48||61600000||44.299999237061|1|2022-10-26|15/09/2022|0.21||57580000||35.909999847412|1|2022-07-27|15/06/2022|0.29||68200000||42.349998474121|1|2022-04-27|15/03/2022|0.23||64900000||53.930000305176|1|2022-02-23|15/12/2021|0.54||99460000||46.729999542236|1|2021-10-27|15/09/2021|0.26||53900000||47.959999084473|1|2021-07-28|15/06/2021|0.41||72200000||44.360000610352|1|2021-04-28|15/03/2021|0.05||41300000||45.939998626709|1|2021-02-24|15/12/2020|0.34||63900000||51.380001068115|1|2020-10-28|15/09/2020|0.13||42000000||25.39999961853|1|2020-07-29|15/06/2020|0.33||36100000||20.319999694824|1
2025-04-06 12:10:34|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|MEG|USD|Industrials|Professional \u0026 Commercial Services|United States|US6151111019|3410|Montrose Environmental Grp|406.93M|406930000|11.85|531878|-73.29|-49.97|11.39-12.81|12.2|34339764|1.72|-7.91|696.4M|696400000|-2.22|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|6|35|28|23|4|21|-0.0802|-2.2719|0.0543|-0.6804|0.0285|-38.3386|2.6014|2025-05-13|15/03/2025||-0.4006||168220000|11.85000038147|1|2025-02-26|15/12/2024|0.29|-0.08|189100000|187560000|17.35000038147|1|2024-11-06|15/09/2024|0.41|-0.08|178700000|185470000|26.700000762939|1|2024-08-06|15/06/2024|0.2|-0.19|173300000|173940000|26.979999542236|1|2024-05-07|15/03/2024|0.16|-0.42|153300000|152160000|47.150001525879|1|2024-02-29|15/12/2023|-0.18|-0.18|165740000|165740000|33.009998321533|1|2023-11-07|15/09/2023|0.18|-0.21|167900000|167480000|24.629999160767|1|2023-08-08|15/06/2023|0.13|-0.27|159100000|145310000|37.619998931885|1|2023-05-09|15/03/2023|-0.02|-0.3|131400000|136310000|30.329999923706|1|2023-02-28|15/12/2022|-0.5|-0.24|139500000|139800000|50.520000457764|1|2022-11-08|15/09/2022|-0.33|-0.33|130310000|130310000|40.349998474121|1|2022-08-08|15/06/2022|-0.4|-0.4|139910000|139910000|41.639999389648|1|2022-05-09|15/03/2022|-0.39|-0.39|134680000|134680000|43.610000610352|1|2022-02-28|15/12/2021|-0.19|-0.19|143790000|143790000|44.630001068115|1|2021-11-09|15/09/2021|-0.07|-0.0374|132580000|119120000|74.970001220703|1|2021-08-10|15/06/2021|-0.71|-0.055|136220000|120110000|50.069999694824|1|2021-05-12|15/03/2021|-0.62|-0.09|133800000|95370000|55.130001068115|1|2021-03-24|15/12/2020|-0.13|-0.0085|108740000|86830000|40.270000457764|1|2020-11-12|15/09/2020|-2.99|0.054|84710000|78550000|31.090000152588|1|2020-08-31|15/06/2020|0.61|-0.44|73770000|72600000|28.799999237061|1
2025-04-06 12:10:50|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|CVCO|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US1495681074|6500||3.92B|3920000000|488.94|62791|28.53|-544.08|469.93-502|486.33|8013148|1.35|25.92|1.93B|1930000000|20.47|||2025-05-22 00:00:00|2025-05-22|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|548.33|3|550|545|45|4|42|0.0297|0.166|0.0375|0.1124|0.0364|23.0788|1.3233|2025-07-31|15/06/2025||5.69||514560000|488.94000244141|1|2025-05-22|15/03/2025||5.89||512490000|488.94000244141|1|2025-01-30|15/12/2024|6.9|4.89|522000000|480150000|467.70999145508|1|2024-10-31|15/09/2024|5.28|4.76|486340000|479800000|413.98001098633|1|2024-08-01|15/06/2024|4.11|5.63|477600000|462270000|414.61999511719|1|2024-05-23|15/03/2024|4.03|4.51|420120000|463480000|353.7200012207|1|2024-02-01|15/12/2023|4.27|4.27|447000000|425930000|331.92001342773|1|2023-11-02|15/09/2023|4.76|5.27|452000000|467660000|248.21000671387|1|2023-08-03|15/06/2023|5.29|5.73|475900000|537900000|286.17999267578|1|2023-05-18|15/03/2023|5.39|5.37|476000000|517020000|293.45999145508|1|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000|275.29998779297|1|2022-11-03|15/09/2022|8.25|8.25|577390000|577390000|203.74000549316|1|2022-08-04|15/06/2022|6.63|6.63|588340000|588340000|251.19000244141|1|2022-05-26|15/03/2022|5.8|5.8|505480000|505480000|209.86999511719|1|2022-02-03|15/12/2021|8.57|8.57|431710000|431710000|274.38000488281|1|2021-11-04|15/09/2021|4.06|4.06|359540000|359540000|258.94000244141|1|2021-08-05|15/06/2021|2.92|2.92|330420000|330420000|238.60000610352|1|2021-05-26|15/03/2021|2.71|2.71|306500000|306500000|210.69000244141|1|2021-01-28|15/12/2020|2.12|2.12|288770000|288770000|182.05000305176|1|2020-10-29|15/09/2020|1.62|1.62|257980000|257980000|174.83000183105|1
2025-04-06 12:10:58|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|ELF|USD|Consumer Cyclicals|Specialty Retailers|United States|US26856L1035|475|ELF Beauty Inc|3.1B|3100000000|54.93|3025124|-65.96|-219.77|49.9-55.5|55.02|56398608|1.47|30.86|1.3B|1300000000|1.76|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|93.36|19|127|64|36|4|33|0.0159|0.9266|0.0745|0.2224|0.0692|37.003|4.7618|2025-08-06|15/06/2025||0.9825||352380000|54.930000305176|1|2025-05-21|15/03/2025||0.7281||327990000|54.930000305176|1|2025-02-06|15/12/2024|0.74|0.77|355300000|329030000|87.319999694824|1|2024-11-06|15/09/2024|0.77|0.42|301100000|289300000|107.12999725342|1|2024-08-08|15/06/2024|1.1|0.83|324480000|304050000|181.75|1|2024-05-22|15/03/2024|0.53|0.33|321100000|292140000|158.9700012207|1|2024-02-06|15/12/2023|0.74|0.57|270900000|238890000|169.74000549316|1|2023-11-01|15/09/2023|0.82|0.52|215500000|197100000|92.629997253418|1|2023-08-01|15/06/2023|1.1|0.57|216300000|184580000|116.7200012207|1|2023-05-24|15/03/2023|0.42|0.2|187400000|156140000|85.01000213623|1|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000|57.549999237061|1|2022-11-02|15/09/2022|0.36|0.36|122350000|122350000|43.700000762939|1|2022-08-03|15/06/2022|0.39|0.39|122600000|122600000|34.069999694824|1|2022-05-25|15/03/2022|0.13|0.13|105140000|105140000|21.049999237061|1|2022-02-02|15/12/2021|0.24|0.24|98120000|98120000|29.780000686646|1|2021-11-03|15/09/2021|0.21|0.1244|91860000|84030000|32.909999847412|1|2021-08-04|15/06/2021|0.27|0.1425|97050000|79520000|28.610000610352|1|2021-05-26|15/03/2021|0.16|0.0949|92670000|82390000|28.5|1|2021-02-03|15/12/2020|0.22|0.2386|88560000|86790000|22.64999961853|1|2020-11-04|15/09/2020|0.16|0.1257|72350000|68510000|20.780000686646|1
2025-04-06 12:11:10|01378|1055909|/equities/quanterix|R2000GROWTH|QTRX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US74766Q1013|471||230.33M|230330000|5.94|816482|-72.35|-21.89|5.62-6.09|6.21|38776208|1.34|-7.19|137.42M|137420000|-1|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.5|4|18|10|33|4|31|-0.0909|-0.0729|0.0973|-0.1489|0.0827|-12.1565|14.4061|2025-05-13|15/03/2025||-0.4347||28220000|5.9400000572205|1|2025-03-17|15/12/2024|-0.3|-0.23|35160000|35250000|7.0599999427795|1|2024-11-12|15/09/2024|-0.2186|-0.2443|35700000|34140000|15.310000419617|1|2024-08-08|15/06/2024|-0.25|-0.266|34380000|33730000|12.619999885559|1|2024-05-07|15/03/2024|-0.26|-0.31|32100000|31500000|16.799999237061|1|2024-02-29|15/12/2023|-0.33|-0.31|31550000|29860000|23.479999542236|1|2023-11-06|15/09/2023|-0.21|-0.37|31300000|27610000|22.920000076294|1|2023-08-07|15/06/2023|-0.16|-0.38|31030000|25890000|22.879999160767|1|2023-05-09|15/03/2023|-0.16|-0.37|28500000|25400000|17.290000915527|1|2023-03-06|15/12/2022|-0.5|-0.47|25800000|25780000|12.119999885559|1|2022-11-08|15/09/2022|-0.95|-0.95|26650000|26650000|9.6499996185303|1|2022-08-08|15/06/2022|-0.67|-0.67|23500000|23500000|17.469999313354|1|2022-05-10|15/03/2022|-0.49|-0.49|29550000|29550000|18.5|1|2022-03-01|15/12/2021|-0.5457|-0.55|29300000|29300000|33.740001678467|1|2021-11-04|15/09/2021|-0.4291|-0.3559|26680000|24010000|55.709999084473|1|2021-08-05|15/06/2021|-0.3277|-0.3319|24400000|23050000|55.139999389648|1|2021-05-05|15/03/2021|-0.2937|-0.3316|24900000|20800000|52.310001373291|1|2021-03-02|15/12/2020|-0.3098|-0.3292|21600000|22590000|82.660003662109|1|2020-11-05|15/09/2020|0.0732|-0.418|18300000|15000000|42.069999694824|1|2020-08-04|15/06/2020|-0.43|-0.48|13130000|10550000|32.290000915527|1
2025-04-06 12:11:19|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|URBN|USD|Consumer Cyclicals|Specialty Retailers|United States|US9170471026|20155|Urban Outfitters Inc|4.32B|4320000000|46.61|2149902|17.26|-61.16|41.89-49.34|45.24|92660800|1.37|10.95|5.55B|5550000000|4.34|||2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|59.69|13|70|42|48|4|46|0.0043|0.2244|0.0157|0.1068|0.0383|16.2376|0.7522|2025-05-27|15/04/2025||0.8199||1290000000|46.610000610352|1|2025-02-26|15/01/2025|1.04|0.94|1640000000|1610000000|52.630001068115|1|2024-11-26|15/10/2024|1.1|0.85|1360000000|1340000000|40.459999084473|1|2024-08-21|15/07/2024|1.24|1|1350000000|1340000000|40.240001678467|1|2024-05-21|15/04/2024|0.69|0.53|1200000000|1180000000|41.459999084473|1|2024-02-27|15/01/2024|0.69|0.73|1490000000|1490000000|45.930000305176|1|2023-11-21|15/10/2023|0.88|0.82|1280000000|1260000000|36.869998931885|1|2023-08-22|15/07/2023|1.1|0.89|1270000000|1250000000|35.630001068115|1|2023-05-23|15/04/2023|0.56|0.36|1110000000|1090000000|27.040000915527|1|2023-02-28|15/01/2023|0.34|0.38|1380000000|1370000000|26.860000610352|1|2022-11-21|15/10/2022|0.4|0.42|1180000000|1160000000|26.040000915527|1|2022-08-23|15/07/2022|0.64|0.64|1180000000|1180000000|22.020000457764|1|2022-05-24|15/04/2022|0.33|0.33|1050000000|1050000000|19.540000915527|1|2022-03-01|15/01/2022|0.41|0.41|1330000000|1330000000|27.510000228882|1|2021-11-22|15/10/2021|0.89|0.8413|1130000000|1120000000|36.169998168945|1|2021-08-24|15/07/2021|1.28|0.776|1160000000|1090000000|38.630001068115|1|2021-05-25|15/04/2021|0.54|0.1745|927420000|899400000|34.720001220703|1|2021-03-02|15/01/2021|0.3|0.2788|1090000000|1090000000|34.139999389648|1|2020-11-23|15/10/2020|0.78|0.4476|969610000|931480000|30.315000534058|1|2020-08-25|15/07/2020|0.35|-0.4|803270000|671700000|20.315000534058|1
2025-04-06 12:11:29|01380|1057240|/equities/avaya|R2000GROWTH|AVYAQ|USD|Technology|Communications \u0026 Networking|United States|US05351X1019|7090||868.47K|868470|0.01|8653716|0|-0.01|0-0.01|0|86846958|1.95|0|2.20B|2200000000|-25.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||strong_sell|strong_sell||strong_sell|strong_sell||||||26|4|23|-0.1484|1.1355|0.0034|-0.494|-0.0095|6.9504|0.4474|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1|2023-02-13|15/12/2022||-0.34||654300000|0.31000000238419|1|2022-11-23|15/09/2022||-0.0883||633930000|1.2400000095367|1|2022-08-09|15/06/2022|-0.24|0.0533|577000000|603780000|1.1200000047684|1|2022-05-10|15/03/2022|0.53|0.6146|716000000|737540000|8.2200002670288|1|2022-02-09|15/12/2021|0.42|0.6916|713000000|736210000|17.840000152588|1|2021-11-22|15/09/2021|0.77|0.7164|760000000|738730000|17.979999542236|1|2021-08-09|15/06/2021|0.75|0.7082|732000000|729760000|22.739999771118|1|2021-05-06|15/03/2021|0.74|0.7513|738000000|717520000|29.680000305176|1|2021-02-09|15/12/2020|0.9|0.9673|743000000|723570000|25.829999923706|1|2020-11-18|15/09/2020|1.58|1.22|755000000|733730000|19.489999771118|1|2020-08-10|15/06/2020|1.44|0.79|722000000|687230000|13.659999847412|1|2020-05-11|15/03/2020|0.5376|0.53|683000000|624200000|10.470000267029|1|2020-02-10|15/12/2019|0.7523|0.74|715000000|710980000|12.180000305176|1|2019-11-20|15/09/2019|0.7104|0.82|726000000|747070000|12.10000038147|1|2019-08-13|15/06/2019|1.13|0.72|720000000|718000000|10.279999732971|1|2019-05-09|15/03/2019|0.7762|0.75|714000000|748470000|18.360000610352|1|2019-02-11|15/12/2018|0.98|0.98|748000000|764440000|17.729999542236|1|2018-12-05|15/09/2018|3.73|0.94|770000000|768000000|16.770000457764|1
2025-04-06 12:11:41|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|CLDX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US15117B2025|186||1.05B|1050000000|15.78|868428|-60.13|-47|15.46-17.02|17.15|66383811|1.76|-8.39|7.02M|7020000|-2.45|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|62.08|14|90|36|48|4|45|0.0327|0.0696|0.7456|1.1224|0.9594|-18.4053|712.3518|2025-08-07|15/06/2025||-0.8004||643830|15.779999732971|1|2025-05-01|15/03/2025||-0.7568||643830|15.779999732971|1|2025-02-27|15/12/2024|-0.71|-0.69|1180000|825560|20.629999160767|1|2024-11-06|15/09/2024|-0.64|-0.67|3190000|835560|25.430000305176|1|2024-08-08|15/06/2024|-0.54|-0.59|2490000|854290|32.060001373291|1|2024-05-06|15/03/2024|-0.56|-0.71|156000|732600|42.560001373291|1|2024-02-26|15/12/2023|-0.83|-0.76|4130000|855710|37.75|1|2023-11-02|15/09/2023|-0.81|-0.68|1510000|583330|23.569999694824|1|2023-08-08|15/06/2023|-0.65|-0.66|270000|528000|32.650001525879|1|2023-05-04|15/03/2023|-0.62|-0.62|967000|967000|31.459999084473|1|2023-02-28|15/12/2022|-0.56|-0.56|1610000|1610000|43.049999237061|1|2022-11-09|15/09/2022|-0.57|-0.57|407000|407000|34.549999237061|1|2022-08-08|15/06/2022|-0.77|-0.77|163000|163000|36.689998626709|1|2022-05-05|15/03/2022|-0.49|-0.49|174000|174000|32.130001068115|1|2022-02-28|15/12/2021|-0.43|-0.43|333000|333000|30.14999961853|1|2021-11-09|15/09/2021|-0.45|-0.45|153000|153000|45.439998626709|1|2021-08-05|15/06/2021|-0.34|-0.34|3480000|3480000|44.840000152588|1|2021-05-06|15/03/2021|-0.42|-0.42|685000|685000|27.680000305176|1|2021-03-29|15/12/2020|-0.55|-0.55|3790000|3790000|23.75|1|2020-11-05|15/09/2020|-0.36|-0.36|668000|668000|17.780000686646|1
2025-04-06 12:11:51|01382|20773|/equities/par-technology-corp|R2000GROWTH|PAR|USD|Technology|Office Equipment|United States|US6988841036|1583||2.11B|2109999999.9999998|52.43|470842|20.72|-82.24|51.58-55.85|56.35|40213079|2.2|-25.13|349.98M|349980000|-2.63|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|88.62|10|105|70|48|4|45|0.0001|-0.0722|0.0061|0.3716|0.0309|-32.0069|4.0948|2025-08-06|15/06/2025||0.0063||109670000|52.430000305176|1|2025-05-08|15/03/2025||-0.055||105250000|52.430000305176|1|2025-02-28|15/12/2024|0.00|-0.07|105010000|99500000|60.709999084473|1|2024-11-08|15/09/2024|-0.09|-0.09|96800000|91010000|66.529998779297|1|2024-08-08|15/06/2024|-0.23|-0.1784|78150000|115140000|44.720001220703|1|2024-05-09|15/03/2024|-0.36|-0.32|105500000|108800000|44.770000457764|1|2024-02-27|15/12/2023|-0.33|-0.3|107700000|104900000|45.419998168945|1|2023-11-09|15/09/2023|-0.21|-0.39|107100000|101140000|32.520000457764|1|2023-08-09|15/06/2023|-0.52|-0.41|100540000|98640000|36.939998626709|1|2023-05-10|15/03/2023|-0.46|-0.43|100440000|90200000|29.760000228882|1|2023-03-01|15/12/2022|-0.26|-0.45|97700000|90940000|34.150001525879|1|2022-11-09|15/09/2022|-0.44|-0.44|92770000|92770000|23.059999465942|1|2022-08-09|15/06/2022|-0.36|-0.36|85090000|85090000|45.430000305176|1|2022-05-10|15/03/2022|-0.26|-0.26|80290000|80290000|30.840000152588|1|2022-03-01|15/12/2021|-0.36|-0.36|81600000|81600000|41.939998626709|1|2021-11-09|15/09/2021|-0.36|-0.3507|77860000|72130000|66.300003051758|1|2021-08-09|15/06/2021|-0.36|-0.256|68950000|65190000|62.540000915527|1|2021-05-10|15/03/2021|-0.34|-0.216|54470000|57940000|78.209999084473|1|2021-03-15|15/12/2020|-0.37|-0.1439|58520000|58050000|77.849998474121|1|2020-11-06|15/09/2020|-0.15|-0.235|54850000|51830000|42.569999694824|1
2025-04-06 12:12:00|01383|1096055|/equities/eventbrite-a|R2000GROWTH|EB|USD|Technology|Software \u0026 IT Services|United States|US29975E1091|748|Eventbrite Inc Class A|183.58M|183580000|1.94|1002674|-64.98|-5.98|1.9-1.99|2.02|94629442|2.25|-15.53|325.07M|325070000|-0.17|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.98|5|7|3.4|31|4|28|-0.0984|0.175|-0.014|-0.0886|0.0769|-14.8604|6.9643|2025-08-07|15/06/2025||-0.0087||80570000|1.9400000572205|1|2025-05-01|15/03/2025||-0.0393||75940000|1.9400000572205|1|2025-02-27|15/12/2024|-0.09|-0.05|76500000|75670000|3.1800000667572|1|2024-11-07|15/09/2024|-0.04|-0.13|77800000|75790000|3.420000076294|1|2024-08-08|15/06/2024|0.01|-0.05|84550000|86070000|3.8800001144409|1|2024-05-02|15/03/2024|-0.05|-0.05|86520000|89180000|5.3699998855591|1|2024-02-27|15/12/2023|-0.01|-0.04|87800000|88530000|8.210000038147|1|2023-11-01|15/09/2023|-0.1|-0.1|81540000|81540000|8.2799997329712|1|2023-08-03|15/06/2023|-0.03|-0.14|78910000|78900000|11|1|2023-05-09|15/03/2023|-0.13|-0.14|77900000|74180000|6.4699997901917|1|2023-02-28|15/12/2022|0.04|-0.15|71540000|70870000|8.6999998092651|1|2022-11-03|15/09/2022|-0.21|-0.21|67500000|67500000|6.2300000190735|1|2022-07-28|15/06/2022|-0.2|-0.2|66040000|66040000|10.920000076294|1|2022-04-29|15/03/2022|-0.19|-0.19|55880000|55880000|11|1|2022-02-10|15/12/2021|-0.18|-0.18|59640000|59640000|15.659999847412|1|2021-10-28|15/09/2021|-0.18|-0.185|53370000|53880000|20.299999237061|1|2021-08-05|15/06/2021|-0.22|-0.325|46300000|39930000|17.180000305176|1|2021-05-06|15/03/2021|-0.91|-0.39|27800000|24550000|21.5|1|2021-02-26|15/12/2020|-0.22|-0.356|26660000|28100000|19|1|2020-11-06|15/09/2020|-0.21|-0.4033|21870000|26150000|10.359999656677|1
2025-04-06 12:12:11|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|CMPR|USD|Industrials|Professional \u0026 Commercial Services|United States|IE00BKYC3F77|15000||1.08B|1080000000|43.42|224581|-55.3|-104.92|41.42-43.85|44.37|24820543|2.08|11.04|3.36B|3360000000|6.28|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91|2|95|87|48|4|45|0.003|-0.0897|0.0418|-0.3328|0.0461|-10.112|0.9087|2025-07-29|15/06/2025||1.44||876770000|43.419998168945|1|2025-04-30|15/03/2025||0.8||822030000|43.419998168945|1|2025-01-29|15/12/2024|2.36|2.46|939160000|969000000|72.849998474121|1|2024-10-30|15/09/2024|-0.5|0.29|805000000|799150000|75.589996337891|1|2024-07-31|15/06/2024|4.33|0.8|832610000|832550000|91.269996643066|1|2024-05-01|15/03/2024|-0.15|0.14|780590000|784540000|85.269996643066|1|2024-01-31|15/12/2023|2.14|1.24|921630000|892120000|78.089996337891|1|2023-10-25|15/09/2023|0.17|-0.34|757300000|768160000|62.919998168945|1|2023-07-26|15/06/2023|1.08|0.24|788800000|793290000|64.080001831055|1|2023-04-26|15/03/2023|-1.88|-1.17|742160000|686300000|43.700000762939|1|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000|32.779998779297|1|2022-10-27|15/09/2022|-0.97|-0.97|703420000|703420000|22.229999542236|1|2022-07-27|15/06/2022|-1.17|-1.17|722830000|722830000|34.25|1|2022-04-27|15/03/2022|-2.75|-2.75|657410000|657410000|57.900001525879|1|2022-01-26|15/12/2021|2.08|2.08|849720000|849720000|71.919998168945|1|2021-10-27|15/09/2021|0.09|0.09|657600000|657600000|90.870002746582|1|2021-07-28|15/06/2021|-2.31|-2.31|641020000|641020000|115.40000152588|1|2021-04-14|15/03/2021|-1.5|-1.5|579000000|579000000|104.69999694824|1|2021-01-27|15/12/2020|1.22|1.22|786150000|786150000|103.26000213623|1|2020-10-28|15/09/2020|-0.41|-0.41|586500000|586500000|79.650001525879|1
2025-04-06 12:12:20|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|SENS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US81727U1051|117|Senseonics Holdings Inc|373.25M|373250000|0.573|11914071|17.42|-1.4|0.541-0.595|0.616|651850834|1.18|-5.4|22.47M|22470000|-0.12|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1.6|5|2.5|0.3|37|4|35|-0.0309|-0.0364|-0.0108|0.2424|0.7533|-3.495|512.6012|2025-05-13|15/03/2025||-0.03||6920000|0.57260000705719|1|2025-03-03|15/12/2024|-0.02|-0.03|8300000|7790000|0.85000002384186|1|2024-11-07|15/09/2024|-0.04|-0.03|4300000|4080000|0.33280000090599|1|2024-08-08|15/06/2024|-0.03|-0.03|4870000|4930000|0.3953999876976|1|2024-05-13|15/03/2024|-0.03|-0.03|5100000|4610000|0.46599999070168|1|2024-02-29|15/12/2023|-0.03|-0.03|8000000|8000000|0.70029997825623|1|2023-11-09|15/09/2023|-0.04|-0.04|6100000|5470000|0.51859998703003|1|2023-08-10|15/06/2023|-0.04|-0.04|4130000|4480000|0.76899999380112|1|2023-05-09|15/03/2023|0.00|-0.03|4140000|3370000|0.67110002040863|1|2023-03-15|15/12/2022|0.02|-0.04|5600000|5430000|0.91000002622604|1|2022-11-08|15/09/2022|-0.13|-0.13|4620000|4620000|1.2400000095367|1|2022-08-09|15/06/2022|-0.03|-0.03|3710000|3710000|1.960000038147|1|2022-05-10|15/03/2022|-0.03|-0.03|2480000|2480000|1.1399999856949|1|2022-03-01|15/12/2021|0.19|0.19|4000000|4000000|1.7999999523163|1|2021-11-09|15/09/2021|0.08|0.08|3530000|3530000|3.8900001049042|1|2021-08-09|15/06/2021|-0.42|-0.42|3290000|3290000|3.2200000286102|1|2021-05-13|15/03/2021|-0.68|-0.68|2850000|2850000|1.8200000524521|1|2021-03-04|15/12/2020|-0.41|-0.41|3900000|3900000|3.1900000572205|1|2020-11-09|15/09/2020|-0.1|-0.1|767000|767000|0.40999999642372|1|2020-08-10|15/06/2020|-0.03|-0.03|261000|261000|0.47600001096725|1
2025-04-06 12:12:28|01386|1167501|/equities/bally's|R2000GROWTH|BALY|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US05875B3042|10000|Bally's Corp|546.22M|546220000|11.26|31751|-16.53|-23.2|11.16-13.03|12.43|48509873||-1.5|2.45B|2450000000|-11.71|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.5|2|19|18|24|4|22|-0.0285|1.7427|-0.0064|-0.3287|0.1845|33.4873|1.7214|2025-05-13|15/03/2025||-1.06||614040000|11.260000228882|1|2025-03-05|15/12/2024|-0.78|-0.99|580360000|610630000|17|1|2024-11-06|15/09/2024|-5.1|-0.23|629900000|654190000|17.5|1|2024-07-31|15/06/2024|-1.24|-1.37|621700000|640790000|17.239999771118|1|2024-05-01|15/03/2024|-3.61|-0.94|618480000|627160000|13.140000343323|1|2024-02-21|15/12/2023|-5.11|-0.44|611670000|623320000|10.560000419617|1|2023-11-01|15/09/2023|-1.15|-0.09|632500000|638540000|9.1199998855591|1|2023-08-03|15/06/2023|-0.48|-0.19|606210000|608670000|15.729999542236|1|2023-05-09|15/03/2023|3.24|-0.32|598720000|595250000|15.979999542236|1|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000|19.120000839233|1|2022-11-03|15/09/2022|0.01|0.30|578200000|572630000|20.889999389648|1|2022-08-04|15/06/2022|0.98|0.98|552500000|552500000|22.75|1|2022-05-05|15/03/2022|0.03|0.03|548270000|548270000|30.069999694824|1|2022-02-24|15/12/2021|-1.87|-1.87|547670000|547670000|35.400001525879|1|2021-11-04|15/09/2021|-0.3|-0.3|314780000|314780000|45.549999237061|1|2021-08-09|15/06/2021|1.4|1.4|267730000|267730000|53.479999542236|1|2021-05-10|15/03/2021|-0.3|-0.3|192270000|192270000|58.270000457764|1|2021-03-04|15/12/2020|0.61|0.61|118100000|118100000|60.610000610352|1|2020-10-29|15/09/2020|0.18|0.22|116600000|116620000|23.75|1|2020-08-11|15/06/2020|-0.87|-0.77|28920000|28920000|24.260000228882|1
2025-04-06 12:12:43|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|PRTA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|IE00B91XRN20|163||584.56M|584560000|10.86|418213|-53.53|-25.42|10.68-11.37|11.32|53826982|-0.03|-6.95|135.16M|135160000|-2.27|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.75|10|110|20|46|4|43|0.016|-0.1763|0.2129|-0.6121|73.5991|-2.5512|1124.0428|2025-08-07|15/06/2025||-0.9333||9560000|10.859999656677|1|2025-05-07|15/03/2025||-1.23||9540000|10.859999656677|1|2025-02-20|15/12/2024|-1.08|-1|2120000|8350000|14.979999542236|1|2024-11-12|15/09/2024|-1.1|-1.18|970000|1220000|18.079999923706|1|2024-08-08|15/06/2024|1.22|-1.06|132010000|10730000|19.260000228882|1|2024-05-08|15/03/2024|-1.34|-1.18|50000|1220000|23.540000915527|1|2024-02-15|15/12/2023|-1.26|-1.18|320000|2150000|27.290000915527|1|2023-11-02|15/09/2023|0.38|-0.32|84870000|41690000|36.680000305176|1|2023-08-03|15/06/2023|-1.03|-0.96|4020000|5090000|67.529998779297|1|2023-05-04|15/03/2023|-0.89|-0.89|2170000|2170000|67.059997558594|1|2023-02-23|15/12/2022|0.12|-0.47|49900000|28050000|52.099998474121|1|2022-11-03|15/09/2022|-0.97|-0.97|1520000|1520000|59.840000152588|1|2022-08-08|15/06/2022|-0.88|-0.88|1310000|1310000|33.110000610352|1|2022-05-05|15/03/2022|-0.78|-0.78|1150000|1150000|31.260000228882|1|2022-02-17|15/12/2021|-0.71|-0.71|1170000|1170000|37.259998321533|1|2021-11-04|15/09/2021|2.13|2.26|139170000|140050000|59.380001068115|1|2021-08-05|15/06/2021|0.58|0.9982|60070000|70200000|54.700000762939|1|2021-05-11|15/03/2021|-0.91|-0.5683|160000|8680000|23.389999389648|1|2021-02-11|15/12/2020|-0.77|-0.7686|360000|182760|15.729999542236|1|2020-11-04|15/09/2020|-0.77|-0.6517|157000|160830|11.359999656677|1
2025-04-06 12:12:52|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|SUMO|USD|Technology|Software \u0026 IT Services|United States|US86646P1030|983||1.49B|1490000000|12.04|2550022|0|-12.05|12.04-12.05|12.04|124088187|1.3|-11.37|300.67M|300670000|-1.06|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||17|4|14|-0.2076|-0.3438|0.0323|-0.0597|0.0434|-45.4264|11.0293|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1|2023-03-07|15/01/2023|-0.03|-0.09|79800000|77570000|11.909999847412|1|2022-12-05|15/10/2022|-0.04|-0.15|79000000|74210000|7.7800002098083|1|2022-08-25|15/07/2022|-0.1|-0.1444|74110000|71610000|8.2799997329712|1|2022-05-26|15/04/2022|-0.13|-0.1678|67860000|66090000|7.539999961853|1|2022-03-08|15/01/2022|-0.13|-0.1677|67050000|64310000|10.789999961853|1|2021-12-06|15/10/2021|-0.12|-0.14|62020000|60880000|13.590000152588|1|2021-09-09|15/07/2021|-0.11|-0.14|58840000|56680000|20.129999160767|1|2021-06-03|15/04/2021|-0.11|-0.12|54220000|53890000|18.979999542236|1|2021-03-10|15/01/2021|-0.07|-0.1239|54150000|52130000|27|1|2020-12-07|15/10/2020|-0.06|-0.2392|51870000|49120000|30.110000610352|1|2020-09-30|15/07/2020|-0.31|-0.31|49400000|49400000|21.950000762939|1|2020-09-08|15/07/2019|-0.14||37780000||||2020-08-24|15/01/2020|-0.35||44310000||||2020-08-24|15/10/2019|-0.29||40510000||||2020-07-01|15/04/2020|-0.91||47200000||||||
2025-04-06 12:13:04|01389|24353|/equities/tennant-co.|R2000GROWTH|TNC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8803451033|4632|Tennant Company|1.4B|1400000000|74.48|183713|-38.85|-122.35|71.81-74.82|75.57|18806189|1.01|16.58|1.29B|1290000000|4.46|1.18|1.58|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129.33|3|143|120|47|4|45|0.0024|0.1406|0.0136|0.1498|0.017|26.4553|1.3282|2025-05-01|15/03/2025||1.39||303600000|74.480003356934|1|2025-02-17|15/12/2024|1.52|1.35|328900000|323800000|87.480003356934|1|2024-10-31|15/09/2024|1.39|1.44|315800000|319400000|90.160003662109|1|2024-08-08|15/06/2024|1.83|1.72|331000000|327000000|96.019996643066|1|2024-05-03|15/03/2024|1.81|1.36|311000000|309050000|115.69999694824|1|2024-02-22|15/12/2023|1.92|1.26|311400000|309880000|101.86000061035|1|2023-10-31|15/09/2023|1.34|1.15|304700000|296600000|75.419998168945|1|2023-08-04|15/06/2023|1.86|1.16|321700000|291670000|81.230003356934|1|2023-04-28|15/03/2023|1.45|0.88|305800000|273300000|66.589996337891|1|2023-02-23|15/12/2022|1.46|1.21|291000000|289070000|68.459999084473|1|2022-10-27|15/09/2022|0.99|0.99|262900000|262900000|59.720001220703|1|2022-08-09|15/06/2022|0.92|0.92|280200000|280200000|65.599998474121|1|2022-04-28|15/03/2022|0.73|0.73|258100000|258100000|70.430000305176|1|2022-02-24|15/12/2021|0.71|0.71|276400000|276400000|76.339996337891|1|2021-11-02|15/09/2021|1.33|1.33|272000000|272000000|81.730003356934|1|2021-08-03|15/06/2021|1.18|1.18|279100000|279100000|78.730003356934|1|2021-05-04|15/03/2021|1.17|1.17|263300000|263300000|80.069999694824|1|2021-02-25|15/12/2020|0.48|0.48|273000000|273000000|79.110000610352|1|2020-10-29|15/09/2020|0.9|0.9|261900000|261900000|59.849998474121|1|2020-07-30|15/06/2020|0.96|0.96|214000000|214000000|69.610000610352|1
2025-04-06 12:13:14|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|MDP|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US5894331017|5085||202.44M|202440000|59.07|1701923|0|-59.16|59.02-59.16|59|5060957|2.06|10.05|2.99B|2990000000|5.94|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|32|-0.0015|0.1693|0.0331|-0.0847|0.0315|12.525|0.115|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1|2022-01-26|15/12/2021||2.05||822000000|59.069999694824|1|2021-10-28|15/09/2021|0.86|0.6802|708600000|681840000|58.279998779297|1|2021-08-12|15/06/2021|1.11|0.4784|717900000|690220000|43.330001831055|1|2021-04-29|15/03/2021|0.53|0.3382|664500000|674860000|31.940000534058|1|2021-02-04|15/12/2020|3.04|2.06|901500000|845750000|21.89999961853|1|2020-11-05|15/09/2020|1.04|0.17|693500000|663010000|11.029999732971|1|2020-08-13|15/06/2020|-0.14|0.19|611200000|612760000|15.920000076294|1|2020-05-14|15/03/2020|0.49|1.12|701700000|718840000|12.270000457764|1|2020-02-06|15/12/2019|2.06|1.66|810500000|793070000|30.329999923706|1|2019-11-07|15/09/2019|0.99|0.91|725200000|740430000|38.700000762939|1|2019-09-05|15/06/2019|1.79|1.57|785600000|772630000|43.819999694824|1|2019-05-10|15/03/2019|1.52|1.05|743400000|726770000|59.180000305176|1|2019-02-11|15/12/2018|2.55|1.29|853500000|859280000|52.520000457764|1|2018-11-07|15/09/2018|0.4699|-0.28|756700000|748660000|57.259998321533|1|2018-08-10|15/06/2018|0.6896|0.79|788100000|787130000|53.25|1|2018-05-10|15/03/2018|0.74|0.64|648800000|437200000|51.25|1|2018-01-31|15/12/2017|1.14|1.20|417700000|435220000|66.400001525879|1|2017-10-26|15/09/2017|0.69|0.72|392770000|400440000|53.5|1
2025-04-06 12:13:25|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|KOS|USD|Energy|Oil \u0026 Gas|United States|US5006881065|243|Kosmos Energy Ltd|726.42M|726420000|1.52|9423141|-74.11|-6.58|1.385-1.63|1.8|477904652|2.43|3.76|1.68B|1680000000|0.4|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.971|10|7|3.5|47|4|45|0.0047|-0.2112|-0.0412|0.5839|0.1207|0.5627|3.7798|2025-05-12|15/03/2025||-0.078||336360000|1.5199999809265|1|2025-02-24|15/12/2024|-0.03|0.02|397660000|418530000|3.1800000667572|1|2024-11-04|15/09/2024|0.09|0.1|408000000|418650000|3.6800000667572|1|2024-08-05|15/06/2024|0.17|0.14|450940000|438190000|4.8899998664856|1|2024-05-07|15/03/2024|0.21|0.17|419100000|422680000|5.8699998855591|1|2024-02-26|15/12/2023|0.31|0.23|508000000|480690000|5.960000038147|1|2023-11-06|15/09/2023|0.26|0.21|526550000|473640000|7.5599999427795|1|2023-08-07|15/06/2023|0.06|0.1|273320000|313150000|7.3099999427795|1|2023-05-09|15/03/2023|0.16|0.2|393870000|414090000|6.3400001525879|1|2023-02-27|15/12/2022|0.23|0.23|563720000|563720000|7.5599999427795|1|2022-11-07|15/09/2022|0.19|0.14|456100000|489310000|6.8200001716614|1|2022-08-08|15/06/2022|0.28|0.28|620880000|620880000|5.9499998092651|1|2022-05-09|15/03/2022|0.3|0.3|659070000|659070000|7.3800001144409|1|2022-02-28|15/12/2021|0.13|0.13|572610000|572610000|4.5|1|2021-11-08|15/09/2021|-0.11|-0.11|200540000|200540000|3.7599999904633|1|2021-08-09|15/06/2021|-0.03|-0.03|384120000|384120000|2.289999961853|1|2021-05-10|15/03/2021|-0.08|-0.08|176570000|176570000|3.1500000953674|1|2021-02-22|15/12/2020|-0.12|-0.12|366320000|366320000|2.7400000095367|1|2020-11-09|15/09/2020|-0.12|-0.12|224790000|224790000|0.99000000953674|1|2020-08-03|15/06/2020|-0.23|-0.23|127310000|127310000|1.6100000143051|1
2025-04-06 12:13:35|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|MBUU|USD|Consumer Cyclicals|Leisure Products|United States|US56117J1007|2250|Malibu Boats Inc|559.8M|559800000|28.51|184302|-33.71|-47.82|25.93-28.55|28.71|19635294|1.33|-8.66|733.99M|733990000|-4.41|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.14|9|50|32|45|4|43|0.0174|0.1723|0.103|0.1108|0.0475|15.8365|1.2916|2025-05-08|15/03/2025||0.7148||227870000|28.510000228882|1|2025-01-30|15/12/2024|0.31|0.2688|200300000|194360000|38.459999084473|1|2024-10-31|15/09/2024|0.08|-0.0813|171580000|165330000|42.220001220703|1|2024-08-29|15/06/2024|-0.39|-0.3163|158710000|157540000|34.840000152588|1|2024-05-02|15/03/2024|0.63|0.47|203420000|206510000|33.060001373291|1|2024-01-30|15/12/2023|0.57|0.47|211070000|219640000|51.029998779297|1|2023-10-31|15/09/2023|1.13|0.88|255800000|244130000|45.119998931885|1|2023-08-29|15/06/2023|2.98|2.31|372300000|327260000|53.419998168945|1|2023-05-03|15/03/2023|2.59|2.34|375100000|343180000|56.599998474121|1|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000|62.490001678467|1|2022-11-04|15/09/2022|1.79|1.26|302000000|245720000|52.25|1|2022-08-25|15/06/2022|2.43|2.43|353210000|353210000|67.190002441406|1|2022-05-10|15/03/2022|2.61|2.61|344290000|344290000|52.290000915527|1|2022-02-08|15/12/2021|1.5|1.5|263890000|263890000|64.730003356934|1|2021-11-04|15/09/2021|1.37|1.26|253500000|245730000|74.25|1|2021-08-26|15/06/2021|1.84|1.62|276720000|255940000|80.730003356934|1|2021-05-04|15/03/2021|1.82|1.65|273160000|255010000|86.800003051758|1|2021-02-09|15/12/2020|1.22|1.03|195650000|190750000|78.680000305176|1|2020-11-06|15/09/2020|1.13|0.8843|180980000|178930000|59.319999694824|1|2020-08-27|15/06/2020|0.4|0.12|118660000|100430000|55.5|1
2025-04-06 12:13:47|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|HEES|USD|Industrials|Professional \u0026 Commercial Services|United States|US4040301081|2800||3.39B|3390000000|93.08|1135130|41.87|-101.28|91.06-93.46|94.17|36403270|1.92|28.69|1.52B|1520000000|3.39|1.1|1.18|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|85|4|92|78|48|4|45|0.008|-0.0218|0.0234|0.1001|0.0137|17.556|1.0036|2025-08-05|15/06/2025||0.97||392250000|93.080001831055|1|2025-04-23|15/03/2025||0.6699||370240000|93.080001831055|1|2025-02-21|15/12/2024|0.9|0.8133|384080000|373060000|100.34999847412|1|2024-10-29|15/09/2024|0.85|1|384900000|388180000|56.590000152588|1|2024-07-30|15/06/2024|0.91|1.03|376300000|382050000|52.959999084473|1|2024-04-30|15/03/2024|0.71|0.78|371400000|352530000|59.220001220703|1|2024-02-22|15/12/2023|1.47|1.22|385800000|382590000|54.799999237061|1|2023-10-26|15/09/2023|1.46|1.3|400700000|380010000|39.159999847412|1|2023-07-27|15/06/2023|1.14|0.95|360200000|344850000|46.709999084473|1|2023-04-27|15/03/2023|0.71|0.63|322480000|307160000|41.360000610352|1|2023-02-22|15/12/2022|1.41|1|353100000|339320000|49.610000610352|1|2022-10-27|15/09/2022|1.05|0.83|324300000|303960000|31.719999313354|1|2022-07-28|15/06/2022|0.72|0.72|294670000|294670000|31.14999961853|1|2022-04-27|15/03/2022|0.45|0.45|272450000|272450000|34.799999237061|1|2022-02-24|15/12/2021|1.45|1.45|281250000|281250000|36.180000305176|1|2021-11-02|15/09/2021|0.81|0.4893|275440000|319610000|46.229999542236|1|2021-08-03|15/06/2021|0.43|0.3989|315760000|300710000|34.060001373291|1|2021-04-27|15/03/2021|0.11|0.149|278450000|266370000|40.259998321533|1|2021-02-17|15/12/2020|-0.4|0.3326|315600000|291340000|31.799999237061|1|2020-10-28|15/09/2020|0.28|0.2977|289260000|279680000|21.440000534058|1
2025-04-06 12:13:55|01394|100231|/equities/dicerna-pharma|R2000GROWTH|DRNA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2530311081|302||2.99B|2990000000|38.22|5568959|0|-38.24|38.21-38.24|38|78129378|0.584||151.89M|151890000|-1.63|||0000-00-00 00:00:00|-0001-11-30||||||||||||||32|4|28|0.0043|0.3023|1.7451|0.0425|0.469|-7.9064|157.9233|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1|2022-03-10|15/12/2021||-0.5288||51750000|38.220001220703|1|2021-11-09|15/09/2021|-0.22|-0.4641|62950000|42360000|22.270000457764|1|2021-08-09|15/06/2021|-0.53|0.4116|41340000|68810000|27.25|1|2021-05-06|15/03/2021|-0.39|-0.4154|47600000|46280000|28.5|1|2021-02-25|15/12/2020|-0.49|-0.048|40950000|67250000|28.020000457764|1|2020-11-05|15/09/2020|-0.29|-0.1865|48880000|51710000|23.170000076294|1|2020-08-06|15/06/2020|-0.43|0.11|40450000|64250000|21.780000686646|1|2020-05-07|15/03/2020|-0.31|0.27|34030000|57020000|21.920000076294|1|2020-02-27|15/12/2019|-0.58|-0.11|7080000|21220000|20.319999694824|1|2019-11-07|15/09/2019|-0.45|-0.28|8040000|11770000|17.299999237061|1|2019-08-08|15/06/2019|-0.35|-0.3|5680000|10300000|13.289999961853|1|2019-05-09|15/03/2019|-0.38|-0.21|3110000|10300000|12.479999542236|1|2019-03-11|15/12/2018|-0.29|-0.22|1540000|7810000|10.930000305176|1|2018-11-05|15/09/2018|-0.35|-0.24|1550000|1700000|13.489999771118|1|2018-08-08|15/06/2018|-0.68|-0.42|1550000|1780000|14.079999923706|1|2018-05-14|15/03/2018|-0.3|-0.3|1550000|1870000|14.460000038147|1|2018-03-08|15/12/2017|-0.9|-0.64|1420000|1360000|13.460000038147|1|2017-11-02|15/09/2017|-0.92|-0.69|474000|20000|5.6399998664856|1
2025-04-06 12:14:04|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|FOE|USD|Basic Materials|Chemicals|United States|US3154051003|3585||1.84B|1840000000|22.01|729508|0|-22.01|21.96-22.01|21.95|83629399|1.06|25.59|1.13B|1130000000|1.8|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|33|0.0184|0.2231|-0.004|0.0843|-0.0025|15.8097|1.0752|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1|2022-03-01|15/12/2021|0.3|0.2637|266300000|277150000|21.729999542236|1|2021-11-03|15/09/2021|0.24|0.3041|277230000|281530000|21.139999389648|1|2021-08-04|15/06/2021|0.35|0.27|294300000|263180000|20.790000915527|1|2021-05-11|15/03/2021|0.37|0.232|288400000|260380000|17.579999923706|1|2021-02-25|15/12/2020|0.25|0.1896|260000000|244690000|15.739999771118|1|2020-11-04|15/09/2020|0.19|0.148|241900000|228280000|13.760000228882|1|2020-08-04|15/06/2020|0.12|0.11|204800000|211910000|12.090000152588|1|2020-05-11|15/03/2020|0.26|0.12|252300000|246340000|10.229999542236|1|2020-03-02|15/12/2019|0.17|0.26|245900000|365800000|11.619999885559|1|2019-11-11|15/09/2019|0.35|0.28|365700000|376980000|12.560000419617|1|2019-07-30|15/06/2019|0.35|0.33|393900000|415430000|14.939999580383|1|2019-05-01|15/03/2019|0.22|0.21|387550000|396600000|17.870000839233|1|2019-02-27|15/12/2018|0.33|0.3|395500000|389320000|17.819999694824|1|2018-11-08|15/09/2018|0.37|0.4|395200000|402800000|18.75|1|2018-07-25|15/06/2018|0.44|0.43|416200000|418040000|21.309999465942|1|2018-05-01|15/03/2018|0.36|0.35|405530000|380780000|22.010000228882|1|2018-02-28|15/12/2017|0.29|0.28|377500000|338200000|22.079999923706|1|2017-11-01|15/09/2017|0.33|0.31|350010000|332330000|23.819999694824|1
2025-04-06 12:14:17|01396|6404|/equities/spartan-motors|R2000GROWTH|SHYF|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US8256981031|2555||281.55M|281550000|8.06|236034|-32.61|-17.56|7.14-8.1|7.85|34932272|1.65|-137.59|786.18M|786180000|-0.08|0.2|2.48|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.5|3|16|15|47|4|45|0.0235|0.1212|0.0096|0.171|0.0243|17.8788|0.6758|2025-04-24|15/03/2025||-0.096||198960000|8.0600004196167|1|2025-02-20|15/12/2024|0.15|0.15|201400000|213240000|12.520000457764|1|2024-10-24|15/09/2024|0.18|0.17|194100000|207800000|11.739999771118|1|2024-07-25|15/06/2024|0.16|0.08|192800000|201490000|11.640000343323|1|2024-04-25|15/03/2024|-0.04|-0.14|197900000|186280000|10.739999771118|1|2024-02-22|15/12/2023|-0.03|-0.04|202300000|200700000|11|1|2023-10-26|15/09/2023|0.19|0.11|201300000|218630000|11.789999961853|1|2023-07-27|15/06/2023|0.25|0.22|225100000|256600000|21.129999160767|1|2023-04-27|15/03/2023|0.12|0.04|243000000|228960000|23.569999694824|1|2023-02-23|15/12/2022|0.58|0.48|302000000|312260000|30.219999313354|1|2022-10-27|15/09/2022|0.53|0.53|286080000|286080000|22.079999923706|1|2022-07-28|15/06/2022|0.21|0.21|232200000|232200000|23|1|2022-04-28|15/03/2022|-0.06|-0.06|206880000|206880000|28.209999084473|1|2022-02-24|15/12/2021|0.56|0.56|277300000|277300000|42.549999237061|1|2021-11-04|15/09/2021|0.63|0.63|272620000|272620000|40.979999542236|1|2021-08-05|15/06/2021|0.53|0.53|243980000|243980000|38.599998474121|1|2021-05-06|15/03/2021|0.36|0.36|197890000|197890000|33.900001525879|1|2021-03-11|15/12/2020|0.27|0.27|171580000|171580000|34.419998168945|1|2020-11-05|15/09/2020|0.62|0.62|203470000|203470000|20.680000305176|1|2020-08-06|15/06/2020|0.13|0.13|123970000|123970000|19.520000457764|1
2025-04-06 12:14:28|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|CYH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US2036681086|52500|Community Health Systems Inc|324.41M|324410000|2.45|2460345|-22.96|-6.29|2.35-2.56|2.53|132413971|1.82|-0.69|12.63B|12630000000|-3.91|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.157|8|6|2|48|4|45|0.0168|-0.4551|-0.0002|2.7007|0.004|3.1507|0.0982|2025-07-23|15/06/2025||-0.036||3050000000|2.4500000476837|1|2025-04-23|15/03/2025||-0.0399||3100000000|2.4500000476837|1|2025-02-18|15/12/2024|-0.42|0.09|3270000000|3140000000|3.3800001144409|1|2024-10-23|15/09/2024|-0.3|-0.19|3090000000|3080000000|5.4899997711182|1|2024-07-24|15/06/2024|-0.17|-0.12|3140000000|3100000000|4.0500001907349|1|2024-04-24|15/03/2024|-0.16|-0.14|3140000000|3160000000|2.960000038147|1|2024-02-20|15/12/2023|-0.41|0.05|3180000000|3150000000|4.0500001907349|1|2023-10-25|15/09/2023|-0.33|-0.13|3080000000|3040000000|2.5599999427795|1|2023-08-02|15/06/2023|-0.22|-0.27|3120000000|3040000000|4.4000000953674|1|2023-05-01|15/03/2023|-0.43|-0.18|3110000000|3090000000|6.3400001525879|1|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000|5.0799999237061|1|2022-10-26|15/09/2022|-0.52|-0.52|3030000000|3030000000|2.1199998855591|1|2022-07-27|15/06/2022|-2.52|-2.52|2930000000|2930000000|5.0199999809265|1|2022-04-27|15/03/2022|0.14|0.14|3110000000|3110000000|8.8500003814697|1|2022-02-16|15/12/2021|1.15|1.15|3230000000|3230000000|13.670000076294|1|2021-10-27|15/09/2021|0.69|0.69|3120000000|3120000000|10.050000190735|1|2021-07-28|15/06/2021|0.23|0.23|3010000000|3010000000|14.39999961853|1|2021-04-28|15/03/2021|0.36|0.36|3010000000|3010000000|10.35000038147|1|2021-02-17|15/12/2020|0.96|0.96|3120000000|3120000000|9.1999998092651|1|2020-10-27|15/09/2020|0.18|0.18|3130000000|3130000000|4.789999961853|1
2025-04-06 12:14:36|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|LNN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5355551061|1280|Lindsay Corporation|1.3B|1300000000|119.79|82408|3.05|-140.26|117.44-127|129.28|10865534|0.715|17.05|647.54M|647540000|7.06|1.44|1.2|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|142|5|150|134|48|4|46|-0.0009|-0.0015|-0.008|0.7627|0.011|62.6513|1.9937|2025-06-26|15/05/2025||1.43||158360000|119.79000091553|1|2025-04-03|15/02/2025|2.44|1.79|187100000|174500000|130.44999694824|1|2025-01-07|15/11/2024|1.57|1.4|166300000|169800000|117.63999938965|1|2024-10-24|15/08/2024|1.17|1.01|155000000|145370000|114.23999786377|1|2024-06-27|15/05/2024|1.85|1.17|139200000|144380000|113.2200012207|1|2024-04-04|15/02/2024|1.64|1.56|151520000|172060000|115.34999847412|1|2024-01-04|15/11/2023|1.36|1.29|161400000|164220000|122.79000091553|1|2023-10-19|15/08/2023|1.74|1.11|167100000|157770000|106.91999816895|1|2023-06-29|15/05/2023|1.53|2.14|164550000|206340000|124.7200012207|1|2023-04-04|15/02/2023|1.63|1.53|166200000|193710000|151.2799987793|1|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000|156.63999938965|1|2022-10-20|15/08/2022|1.62|1.62|190200000|190200000|159.10000610352|1|2022-06-30|15/05/2022|2.28|2.28|214260000|214260000|121.75|1|2022-04-05|15/02/2022|1.32|1.32|200140000|200140000|148.88999938965|1|2022-01-06|15/11/2021|0.72|0.72|166150000|166150000|150.67999267578|1|2021-10-21|15/08/2021|0.53|0.8|153650000|141860000|159.30000305176|1|2021-07-01|15/05/2021|1.61|1.3|161940000|146430000|165.2799987793|1|2021-04-06|15/02/2021|1.08|0.8625|143580000|132500000|169.16999816895|1|2021-01-07|15/11/2020|0.65|0.7475|108490000|113070000|137.69999694824|1|2020-10-22|15/08/2020|1.35|0.9375|128410000|117440000|107.93000030518|1
2025-04-06 12:14:43|01399|1096506|/equities/bionano-genomics|R2000GROWTH|BNGO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US09075F4046|344|Bionano Genomics Inc|8.28M|8279999.999999999|3.03|181489|-95.05|-72.6|2.99-3.24|3.36|2732480|2.09|-0.03|30.78M|30780000|-88.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4|2|4|4|27|4|26|-0.1882|0.207|0.0368|0.3976|0.0918|-3829.5508|506.84|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|81.599998474121|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|241.19999694824|1|2023-05-09|15/03/2023|-0.1091|-0.1|7400000|7220000|435.89999389648|1|2023-03-09|15/12/2022|-0.1098|-0.1|8200000|7990000|786|1|2022-11-03|15/09/2022|-0.11|-0.1025|7220000|6790000|1338|1|2022-08-04|15/06/2022|-0.11|-0.09|6670000|6280000|1356|1|2022-05-05|15/03/2022|-0.11|-0.0747|5700000|5700000|1116|1|2022-03-01|15/12/2021|-0.08|-0.0655|6300000|5570000|1284|1|2021-11-04|15/09/2021|-0.07|-0.07|4660000|4220000|3672|1|2021-08-04|15/06/2021|-0.0687|-0.045|3860000|3500000|3552|1|2021-05-14|15/03/2021|-0.04|-0.04|3170000|2970000|2646|1|2021-03-24|15/12/2020|-0.07|-0.0525|3990000|3500000|5022|1|2020-11-12|15/09/2020|-0.08|-0.08|2200000|2070000|335.94000244141|1|2020-08-13|15/06/2020|-0.09|-0.09|1180000|863000|461.51998901367|1|2020-06-19|15/03/2020|-0.3|-0.22|1140000|1700000|312.35998535156|1|2020-03-06|15/12/2019|-0.28|-0.18|2790000|4420000|678|1|2019-11-08|15/09/2019|-0.59|-0.59|3310000|4030000|612|1|2019-08-08|15/06/2019|-0.71|-0.62|2170000|2390000|1332|1|2019-05-09|15/03/2019|-0.77|-0.57|1850000|1590000|2328|1|2019-03-14|15/12/2018|-0.73|-0.46|4010000|3340000|2598|1
2025-04-06 12:14:56|01400|17037|/equities/radnet|R2000GROWTH|RDNT|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US7504911022|8773||3.61B|3610000000|48.7|925586|-0.69|-93.65|46.21-49.61|49.51|74041715|1.85|1256.8|1.83B|1830000000|0.04|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|75.33|6|88|60|47|4|45|0.0132|-0.257|-0.0027|-0.5899|0.0061|19.3827|1.5627|2025-05-12|15/03/2025||-0.108||446210000|48.700000762939|1|2025-02-27|15/12/2024|0.07|0.2|47710000|466190000|59.330001831055|1|2024-11-10|15/09/2024|0.04|0.1358|461140000|433910000|72.529998779297|1|2024-08-07|15/06/2024|0.16|0.17|459700000|438530000|59.450000762939|1|2024-05-08|15/03/2024|-0.04|-0.04|431710000|431710000|52.470001220703|1|2024-02-29|15/12/2023|-0.03|-0.03|420380000|420380000|37.529998779297|1|2023-11-09|15/09/2023|0.14|0.16|401970000|391630000|28.719999313354|1|2023-08-08|15/06/2023|0.24|0.05|403700000|389290000|33.759998321533|1|2023-05-09|15/03/2023|-0.08|-0.08|390600000|374580000|28.75|1|2023-02-28|15/12/2022|0.11|0.13|383880000|347950000|21.049999237061|1|2022-11-09|15/09/2022|0.21|0.12|350000000|349880000|17.079999923706|1|2022-08-09|15/06/2022|0.13|0.13|354380000|354380000|21.10000038147|1|2022-05-09|15/03/2022|0.05|0.05|341770000|341770000|19|1|2022-03-01|15/12/2021|-0.07|-0.07|333150000|333150000|24.670000076294|1|2021-11-08|15/09/2021|0.3|0.3|332700000|332700000|34.599998474121|1|2021-08-09|15/06/2021|0.05|0.05|333920000|333920000|38.150001525879|1|2021-05-10|15/03/2021|0.18|0.18|315300000|315300000|23.270000457764|1|2021-03-08|15/12/2020|0.11|0.11|308500000|308500000|18.920000076294|1|2020-11-09|15/09/2020|0.12|0.12|291800000|291800000|16.770000457764|1|2020-08-10|15/06/2020|-0.21|-0.21|190570000|190570000|17.719999313354|1
2025-04-06 12:15:06|01401|16661|/equities/magellan-petroleu|R2000GROWTH|TELL|USD|Energy|Oil \u0026 Gas|United States|US87968A1043|168||892.98M|892980000|0.999|51925063|77.82|-1|0.997-1|0.997|893878455|2.57|-2.63|166.13M|166130000|-0.38|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||35|4|32|-0.0126|-0.6043|0.3845|0.0394|0.4884|-9.2447|323.061|2025-02-19|15/12/2024||-0.05||0.00|0.9990000128746|1|2024-10-30|15/09/2024||-0.06||0.00|0.9990000128746|1|2024-07-31|15/06/2024|-0.045|-0.03|9550000|9550000|0.92750000953674|1|2024-05-02|15/03/2024|-0.06|-0.05|25500000|32000000|0.44069999456406|1|2024-02-23|15/12/2023|-0.01|-0.01|40000000|40000000|0.73110002279282|1|2023-11-02|15/09/2023|-0.12|-0.12|43200000|43200000|0.70490002632141|1|2023-08-07|15/06/2023|-0.11|-0.05|31900000|52750000|1.6599999666214|1|2023-05-03|15/03/2023|0.05|-0.09|50900000|65030000|1.2400000095367|1|2023-02-22|15/12/2022|0.08|-0.0046|102500000|97880000|1.3799999952316|1|2022-11-02|15/09/2022|0.03|0.02|81100000|81650000|2.7400000095367|1|2022-08-03|15/06/2022|0.00|-0.022|61300000|61300000|3.2699999809265|1|2022-05-04|15/03/2022|-0.14|-0.14|146940000|146940000|5.1700000762939|1|2022-02-23|15/12/2021|-0.09|-0.09|21600000|20060000|2.5999999046326|1|2021-11-03|15/09/2021|-0.04|-0.04|15600000|15600000|4.1399998664856|1|2021-08-03|15/06/2021|-0.08|-0.08|25350000|25280000|3.539999961853|1|2021-05-05|15/03/2021|-0.08|-0.08|8700000|8700000|2.0999999046326|1|2021-02-24|15/12/2020|-0.04|-0.04|8620000|8710000|3.539999961853|1|2020-11-06|15/09/2020|-0.1|-0.1|14270000|13070000|0.96410000324249|1|2020-08-05|15/06/2020|-0.1638|-0.16|6330000|6610000|0.93129998445511|1|2020-05-04|15/03/2020|-0.18|-0.18|8210000|8160000|1.2699999809265|1
2025-04-06 12:15:19|01402|1006460|/equities/yext-inc|R2000GROWTH|YEXT|USD|Technology|Software \u0026 IT Services|United States|US98585N1063|1150|Yext Inc|745M|745000000|5.89|737050|-0.34|-8.75|5.75-6.06|6.11|126484781|1.34|-27.73|420.96M|420960000|-0.22|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.5|4|10|7|34|4|32|-0.0175|0.0067|0.0088|0.146|0.0377|-26.0923|5.3106|2025-06-04|15/04/2025||0.1225||107600000|5.8899998664856|1|2025-03-05|15/01/2025|0.13|0.14|113100000|112770000|6.6100001335144|1|2024-12-09|15/10/2024|0.12|0.14|114000000|99570000|8.5100002288818|1|2024-09-04|15/07/2024|0.05|0.03|97900000|98140000|4.8099999427795|1|2024-06-10|15/04/2024|0.05|0.06|96000000|96330000|5.1500000953674|1|2024-03-06|15/01/2024|0.1|0.07|101100000|100250000|5.75|1|2023-12-05|15/10/2023|0.09|0.07|101200000|102160000|7.039999961853|1|2023-09-06|15/07/2023|0.06|0.06|102600000|101980000|9.079999923706|1|2023-06-06|15/04/2023|0.09|0.05|99500000|98550000|9.2299995422363|1|2023-03-07|15/01/2023|0.05|0.03|101900000|100380000|8.5600004196167|1|2022-11-30|15/10/2022|0.02|-0.02|99300000|99630000|5.2600002288818|1|2022-09-07|15/07/2022|-0.03|-0.03|100870000|100870000|4.1599998474121|1|2022-06-08|15/04/2022|-0.06|-0.06|98800000|98800000|5.3200001716614|1|2022-03-08|15/01/2022|-0.03|-0.03|100930000|100930000|6|1|2021-12-02|15/10/2021|-0.04|-0.04|99530000|99530000|9.1499996185303|1|2021-09-02|15/07/2021|-0.06|-0.06|98120000|98120000|13.859999656677|1|2021-05-27|15/04/2021|-0.02|-0.02|91990000|91990000|12.529999732971|1|2021-03-03|15/01/2021|0.00|-0.08|92190000|92190000|17.719999313354|1|2020-12-03|15/10/2020|-0.02|-0.02|89060000|89060000|18.709999084473|1|2020-09-03|15/07/2020|-0.07|-0.07|88060000|88060000|19.590000152588|1
2025-04-06 12:15:30|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|MTOR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US59001K1007|9600||2.59B|2590000000|36.5|1164427|0|-36.5|36.48-36.5|36.49|70864196|1.3|10.42|4.30B|4300000000|3.56|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|34|0.024|0.7052|0.0258|0.0988|0.0151|9.3459|0.3691|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1|2022-05-03|15/03/2022|0.98|0.8921|1150000000|1060000000|35.939998626709|1|2022-02-03|15/12/2021|0.8|0.6215|984000000|983650000|23.829999923706|1|2021-11-17|15/09/2021|0.8|0.4922|945000000|991000000|27.610000610352|1|2021-08-04|15/06/2021|0.62|0.4963|1020000000|944480000|23.979999542236|1|2021-05-04|15/03/2021|0.68|0.6147|983000000|948000000|27.090000152588|1|2021-02-03|15/12/2020|0.6|0.3899|889000000|815600000|26.920000076294|1|2020-11-12|15/09/2020|0.15|0.0311|758000000|723870000|27.979999542236|1|2020-07-29|15/06/2020|-0.47|-0.51|514000000|468000000|24.14999961853|1|2020-04-30|15/03/2020|0.74|0.42|871000000|836260000|19.440000534058|1|2020-01-30|15/12/2019|0.64|0.57|901000000|919500000|23.319999694824|1|2019-11-13|15/09/2019|0.83|0.69|1030000000|1050000000|23.440000534058|1|2019-07-31|15/06/2019|1.2|0.99|1170000000|1190000000|23.629999160767|1|2019-05-01|15/03/2019|1.03|0.9|1160000000|1110000000|24.260000228882|1|2019-01-29|15/12/2018|0.79|0.59|1040000000|968230000|18.920000076294|1|2018-11-14|15/09/2018|0.82|0.74|1080000000|1040000000|16.809999465942|1|2018-08-01|15/06/2018|0.89|0.77|1130000000|1060000000|20.60000038147|1|2018-05-03|15/03/2018|0.75|0.68|1070000000|981090000|19.35000038147|1|2018-01-31|15/12/2017|0.62|0.19|903000000|723310000|24|1
2025-04-06 12:15:40|01404|20987|/equities/dineequity-inc|R2000GROWTH|DIN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US2544231069|992||321.7M|321700000|21.09|676802|-51.2|-46.26|19.63-21.39|21.74|15253787|1.88|5.93|812.31M|812310000|4.22|2.04|9.67|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.86|9|45|25|48|4|45|0.0167|0.0814|0.0312|-0.0039|0.0029|13.1851|1.4582|2025-07-31|15/06/2025||1.67||205620000|21.090000152588|1|2025-04-30|15/03/2025||1.36||204540000|21.090000152588|1|2025-03-05|15/12/2024|0.87|1.35|204770000|201050000|23.469999313354|1|2024-11-06|15/09/2024|1.44|1.36|195000000|199080000|31.159999847412|1|2024-08-07|15/06/2024|1.71|1.64|206300000|210460000|31.909999847412|1|2024-05-08|15/03/2024|1.33|1.57|206200000|210540000|43.580001831055|1|2024-02-28|15/12/2023|1.4|1.16|206300000|206420000|46.169998168945|1|2023-11-01|15/09/2023|1.46|1.3|202600000|203230000|49.290000915527|1|2023-08-03|15/06/2023|1.82|1.54|208420000|209660000|58.799999237061|1|2023-05-03|15/03/2023|1.97|1.97|213770000|213770000|63.360000610352|1|2023-03-01|15/12/2022|1.34|1.26|208000000|214400000|76.669998168945|1|2022-11-02|15/09/2022|1.66|1.29|233200000|227800000|70.379997253418|1|2022-08-09|15/06/2022|1.65|1.65|237790000|237790000|72.379997253418|1|2022-05-04|15/03/2022|1.54|1.54|230400000|230400000|73.610000610352|1|2022-03-02|15/12/2021|1.32|1.32|229630000|229630000|78.330001831055|1|2021-11-04|15/09/2021|1.55|1.36|228720000|223480000|83.160003662109|1|2021-08-05|15/06/2021|1.94|1.71|233620000|228180000|76.540000915527|1|2021-05-05|15/03/2021|1.75|0.867|204200000|199520000|96.970001220703|1|2021-03-02|15/12/2020|0.39|0.625|196030000|192440000|81.440002441406|1|2020-10-28|15/09/2020|0.8|0.3688|176640000|165530000|56.490001678467|1
2025-04-06 12:15:51|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|PTGX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US74366E1029|126||2.73B|2730000000|44.44|1024676|58.71|-60.6|43.93-46.45|46.5|61384289|2.21|8.51|434.43M|434430000|4.47|||2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|69.1|10|82|45|36|4|33|0.0326|0.4235|0.6366|0.052|1.2723|-7.957|60.3285|2025-07-31|15/06/2025||-0.5696||4880000|44.439998626709|1|2025-04-30|15/03/2025||-0.0642||39920000|44.439998626709|1|2025-02-21|15/12/2024|1.98|0.1947|170640000|54410000|38.490001678467|1|2024-11-08|15/09/2024|-0.54|-0.58|4680000|1000000|47.610000610352|1|2024-08-06|15/06/2024|-0.5|-0.6|4170000|68000000|35.790000915527|1|2024-05-07|15/03/2024|3.26|1.19|254950000|120000000|26.059999465942|1|2024-02-28|15/12/2023|0.44|0.44|60000000|60000000|29.590000152588|1|2023-11-02|15/09/2023|-0.58|-0.58|0.00|0.00|15.109999656677|1|2023-08-03|15/06/2023|-0.68|-0.65|0.00||18.569999694824|1|2023-05-04|15/03/2023|-0.67|-0.67|0.00|2000000|24.450000762939|1|2023-03-15|15/12/2022|-0.69|-0.69|0.00|3330000|25.280000686646|1|2022-11-08|15/09/2022|-0.64|-0.64|0.00|0.00|7.75|1|2022-08-04|15/06/2022|-0.84|-0.84|859000|859000|11.210000038147|1|2022-05-04|15/03/2022|-0.43|-0.43|25700000|25700000|9.829999923706|1|2022-02-28|15/12/2021|-0.77|-0.77|8620000|8620000|24.489999771118|1|2021-11-03|15/09/2021|-0.7|-0.67|10290000|1740000|32.25|1|2021-08-04|15/06/2021|-0.69|-0.5455|2270000|5170000|49.259998321533|1|2021-05-04|15/03/2021|-0.54|-0.568|6190000|1500000|29.209999084473|1|2021-03-10|15/12/2020|-0.48|-0.478|5650000|2700000|30|1|2020-11-04|15/09/2020|-0.21|-0.6125|13110000|2870000|20.180000305176|1
2025-04-06 12:16:00|01406|16364|/equities/infinera-corp|R2000GROWTH|INFN|USD|Technology|Communications \u0026 Networking|United States|US45667G1031|3418||1.58B|1580000000|6.64|941197|14.48|-6.92|6.64-6.66|6.64|237396000|1.67|-10.36|1.42B|1420000000|-0.641|||2025-05-06 00:00:00|2025-05-06|neutral|strong_buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||47|4|44|0.0033|-0.2261|0.0018|-0.356|0.0317|-6.6717|2.2141|2025-05-06|15/03/2025||-0.0064||336030000|6.6399998664856|1|2025-02-28|15/12/2024|0.03|0.1307|414390000|428230000|6.6399998664856|1|2024-11-05|15/09/2024|0.00|0.0671|354400000|402870000|6.7199997901917|1|2024-08-02|15/06/2024|-0.06|-0.08|342740000|331710000|6|1|2024-05-14|15/03/2024|-0.17|-0.13|306920000|336120000|5.0100002288818|1|2024-03-06|15/12/2023|0.12|0.1|453500000|443510000|5.1500000953674|1|2023-11-08|15/09/2023|0.03|-0.01|378000000|376520000|3.0899999141693|1|2023-08-09|15/06/2023|0.00|-0.0278|376230000|376230000|3.7300000190735|1|2023-05-03|15/03/2023|0.02|-0.02|392100000|381400000|5.8699998855591|1|2023-02-23|15/12/2022|0.16|0.09|485900000|436060000|6.8899998664856|1|2022-11-02|15/09/2022|0.05|0.05|390450000|390450000|5.710000038147|1|2022-07-28|15/06/2022|-0.05|-0.05|357990000|357990000|6.2600002288818|1|2022-05-03|15/03/2022|-0.07|-0.07|338870000|338870000|7.9400000572205|1|2022-02-16|15/12/2021|0.03|0.03|400260000|400260000|8.4700002670288|1|2021-11-03|15/09/2021|-0.01|-0.01|355810000|355810000|8.0299997329712|1|2021-08-03|15/06/2021|-0.03|-0.03|338230000|338230000|9.8599996566772|1|2021-05-04|15/03/2021|-0.03|-0.03|330910000|330910000|9.2700004577637|1|2021-02-23|15/12/2020|0.13|0.13|353530000|353530000|10.189999580383|1|2020-11-05|15/09/2020|0.02|0.02|340210000|340210000|6.5300002098083|1|2020-08-05|15/06/2020|-0.09|-0.09|331590000|331590000|8.1099996566772|1
2025-04-06 12:16:08|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|NVTAQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US46185L1035|1700||286.49K|286490|0.001|195908|-75|-0.02|0.001-0.002|0|286492840|2.87|0|481.58M|481580000|-5.57|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||39|4|37|0.0541|0.0281|0.0142|0.0388|0.1506|-5.1838|49.9022|2024-11-06|15/09/2024||-0.27||131600000|0.0010000000475|1|2024-08-06|15/06/2024||-0.41||130400000|0.0010000000475|1|2024-05-07|15/03/2024||-0.33||124600000|0.00200000009499|1|2024-03-06|15/12/2023|-0.31|-0.31|127850000|127850000|0.01600000075996|1|2023-11-08|15/09/2023|-0.1|-0.32|121240000|121130000|0.68400001525879|1|2023-08-08|15/06/2023|-0.3|-0.37|120500000|119680000|1.1699999570847|1|2023-05-09|15/03/2023|-0.37|-0.4|117360000|117040000|1.6299999952316|1|2023-02-28|15/12/2022|-0.34|-0.56|122450000|120480000|2.0199999809265|1|2022-11-08|15/09/2022|-0.42|-0.42|133540000|133540000|2.4000000953674|1|2022-08-09|15/06/2022|-0.68|-0.68|136620000|136620000|2.5199999809265|1|2022-05-03|15/03/2022|-0.78|-0.78|123690000|123690000|5.5999999046326|1|2022-02-24|15/12/2021|-0.81|-0.81|126120000|126120000|8.579999923706|1|2021-11-08|15/09/2021|-0.81|-0.7106|114400000|125590000|26.319999694824|1|2021-08-03|15/06/2021|-0.85|-0.656|116310000|109740000|28.290000915527|1|2021-05-04|15/03/2021|-0.63|-0.6013|103620000|101470000|32.869998931885|1|2021-02-17|15/12/2020|-0.63|-0.5475|100430000|98400000|49.069999694824|1|2020-11-05|15/09/2020|-0.62|-0.6363|68730000|59360000|43.209999084473|1|2020-08-04|15/06/2020|-0.77|-0.71|46190000|39230000|32.069999694824|1|2020-05-05|15/03/2020|-1.03|-0.82|64250000|59410000|16.209999084473|1|2020-02-19|15/12/2019|-0.63|-0.63|66290000|68140000|27.25|1
2025-04-06 12:16:19|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|USPH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US90337L1089|5531||1.02B|1020000000|67.1|106640|-36.95|-108.91|65.59-69.49|68.78|15191689|1.51|43.44|664.43M|664430000|1.84|1.8|2.68|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108.33|7|113|98|48|4|45|-0.0087|-0.0591|0.0092|-0.0374|0.024|34.0047|2.7671|2025-08-06|15/06/2025||0.7237||189310000|67.099998474121|1|2025-05-01|15/03/2025||0.4004||177300000|67.099998474121|1|2025-02-27|15/12/2024|0.52|0.69|180450000|174790000|87.720001220703|1|2024-11-05|15/09/2024|0.55|0.68|168030000|164210000|82.800003051758|1|2024-08-13|15/06/2024|0.47|0.82|167190000|163340000|87.599998474121|1|2024-05-07|15/03/2024|0.51|0.51|155680000|155680000|106.2200012207|1|2024-02-28|15/12/2023|-0.38|0.57|154800000|150220000|102.76999664307|1|2023-11-07|15/09/2023|0.62|0.61|150010000|148920000|85.180000305176|1|2023-08-08|15/06/2023|0.76|0.75|151490000|151060000|119.2200012207|1|2023-05-03|15/03/2023|0.59|0.59|148510000|148510000|103.7799987793|1|2023-02-23|15/12/2022|0.58|0.58|141180000|141180000|99.169998168945|1|2022-11-03|15/09/2022|0.58|0.89|139600000|140780000|85.309997558594|1|2022-08-04|15/06/2022|0.9|0.9|140660000|140660000|126.87000274658|1|2022-05-05|15/03/2022|0.65|0.65|131700000|131700000|106.73000335693|1|2022-02-24|15/12/2021|0.72|0.72|129830000|129830000|96.660003662109|1|2021-11-04|15/09/2021|0.85|0.85|125890000|125890000|113.01999664307|1|2021-08-05|15/06/2021|0.96|0.96|126930000|126930000|118|1|2021-05-06|15/03/2021|0.64|0.64|112370000|112370000|112.44999694824|1|2021-02-25|15/12/2020|0.85|0.85|117470000|117470000|141.60000610352|1|2020-11-05|15/09/2020|0.86|0.86|108930000|108930000|84.470001220703|1
2025-04-06 12:16:28|01409|15830|/equities/cardiovascular|R2000GROWTH|CSII|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1416191062|725||843.96M|843960000|20|959049|0|-20|19.98-20|19.97|42198048|0.582|-20.84|239.84M|239840000|-0.959|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||40|4|37|0.0008|-0.0228|0.0422|-0.1889|0.0347|26.8631|5.8324|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000|13.310000419617|1|2022-11-03|15/09/2022|-0.27|-0.23|59670000|59150000|14.920000076294|1|2022-08-03|15/06/2022|-0.25|-0.2183|62500000|62970000|15.64999961853|1|2022-05-04|15/03/2022|-0.25|-0.2814|56220000|57380000|20.129999160767|1|2022-02-03|15/12/2021|-0.23|-0.1363|59140000|63160000|17.14999961853|1|2021-11-09|15/09/2021|-0.22|-0.101|58370000|63720000|34.009998321533|1|2021-08-04|15/06/2021|-0.14|-0.1656|70990000|68820000|37.569999694824|1|2021-05-06|15/03/2021|-0.15|-0.1056|63270000|63180000|39.590000152588|1|2021-02-03|15/12/2020|0.00|-0.0644|64170000|65510000|43.110000610352|1|2020-11-04|15/09/2020|-0.05|-0.219|60540000|56510000|35.330001831055|1|2020-08-04|15/06/2020|-0.43|-0.46|42550000|39160000|31.25|1|2020-05-05|15/03/2020|-0.08|-0.09|61180000|65110000|39.75|1|2020-02-05|15/12/2019|-0.1|-0.02|68330000|68000000|43.409999847412|1|2019-10-29|15/09/2019|-0.17|-0.08|64490000|63880000|48.599998474121|1|2019-08-06|15/06/2019|0.04|0.04|68230000|66130000|42.729999542236|1|2019-05-01|15/03/2019|0.02|-0.03|63310000|62810000|35.540000915527|1|2019-01-30|15/12/2018|0.01|-0.04|60210000|59750000|29.069999694824|1|2018-10-30|15/09/2018|-0.09|-0.04|56270000|55480000|34.389999389648|1
2025-04-06 12:16:35|01410|1142327|/equities/xpel-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|27|0.0595|-0.0542|-0.0042|0.1709|0.0815|37.237|0|2025-08-06|15/06/2025||0.535||115800000|27.25|1|2025-05-13|15/03/2025||0.265||97340000|27.25|1|2025-02-26|15/12/2024|0.32|0.41|107530000|106980000|40.330001831055|1|2024-11-07|15/09/2024|0.54|0.54|112900000|113090000|41.759998321533|1|2024-08-08|15/06/2024|0.54|0.54|109920000|109920000|31.75|1|2024-05-02|15/03/2024|0.24|0.54|90100000|105830000|53.790000915527|1|2024-02-22|15/12/2023|0.43|0.48|105540000|96610000|55.599998474121|1|2023-11-08|15/09/2023|0.56|0.62|102700000|104700000|50.020000457764|1|2023-08-09|15/06/2023|0.57|0.57|102200000|101470000|80.540000915527|1|2023-05-09|15/03/2023|0.41|0.44|85800000|87700000|70.379997253418|1|2023-02-28|15/12/2022|0.3|0.44|78500000|84150000|77.23999786377|1|2022-11-09|15/09/2022|0.48|0.43|89800000|85000000|62.319999694824|1|2022-08-09|15/06/2022|0.43|0.43|83890000|83890000|65.25|1|2022-05-10|15/03/2022|0.28|0.28|71860000|71860000|42.200000762939|1|2022-02-28|15/12/2021|0.22|0.22|70130000|70130000|70.430000305176|1|2021-11-09|15/09/2021|0.3|0.3|68530000|68530000|71.029998779297|1|2021-08-09|15/06/2021|0.37|0.37|68740000|68740000|83.889999389648|1|2021-05-10|15/03/2021|0.25|0.25|51870000|51870000|62.990001678467|1|2021-03-11|15/12/2020|0.22|0.22|48610000|48610000|54.840000152588|1|2020-11-11|15/09/2020|0.24|0.24|46120000|46120000|30.879999160767|1
2025-04-06 12:16:45|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|COHU|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US1925761066|2986|Cohu Inc|624.98M|624980000|13.38|510493|-58.34|-36.6|12.57-13.57|13.72|46710033|1.46|-14.11|401.78M|401780000|-1.49|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.5|5|35|26|48|4|45|-0.0022|0.2107|0.0141|0.224|0.0202|33.6289|2.106|2025-07-31|15/06/2025||-0.076||102190000|13.380000114441|1|2025-04-24|15/03/2025||-0.0033||96610000|13.380000114441|1|2025-02-13|15/12/2024|-0.15|-0.09|94100000|95110000|20.870000839233|1|2024-10-31|15/09/2024|-0.08|-0.06|95300000|95750000|25.950000762939|1|2024-07-31|15/06/2024|0.01|-0.02|104700000|105120000|31.020000457764|1|2024-05-02|15/03/2024|0.01|-0.01|107600000|107040000|29.60000038147|1|2024-02-15|15/12/2023|0.23|0.23|137200000|136510000|33.610000610352|1|2023-11-02|15/09/2023|0.35|0.32|150800000|150100000|30.299999237061|1|2023-08-03|15/06/2023|0.48|0.44|168900000|166850000|42.819999694824|1|2023-05-04|15/03/2023|0.56|0.54|179400000|178300000|34.020000457764|1|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000|36.680000305176|1|2022-10-27|15/09/2022|0.74|0.74|206700000|206700000|30.469999313354|1|2022-07-28|15/06/2022|0.81|0.81|217230000|217230000|29.020000457764|1|2022-04-28|15/03/2022|0.66|0.66|197760000|197760000|25.479999542236|1|2022-02-10|15/12/2021|0.72|0.72|191860000|191860000|34.209999084473|1|2021-10-28|15/09/2021|0.7|0.7|225060000|225060000|30.64999961853|1|2021-07-29|15/06/2021|0.89|0.89|244800000|244800000|37.259998321533|1|2021-04-29|15/03/2021|0.89|0.89|225490000|225490000|46.770000457764|1|2021-02-11|15/12/2020|0.73|0.73|202360000|202360000|47.200000762939|1|2020-10-29|15/09/2020|0.27|0.27|150650000|150650000|17.200000762939|1
2025-04-06 12:16:54|01412|16100|/equities/national-beverage|R2000GROWTH|FIZZ|USD|Consumer Non-Cyclicals|Beverages|United States|US6350171061|1559|National Beverage Corp|4B|4000000000|42.7|200106|-7.77|-53.48|41.14-43.17|41.85|93620246|0.84|21.49|1.19B|1190000000|1.99|3.25|7.61|2025-06-26 00:00:00|2025-06-26|buy|sell|neutral|strong_buy|buy|strong_sell|strong_buy|neutral|sell|42|1|42|42|41|4|36|-0.005|0.2394|0.0023|0.0238|0.0172|24.3521|5.0331|2025-06-26|15/04/2025||0.4655||304750000|42.700000762939|1|2025-03-06|15/01/2025|0.42|0.43|267000000|276820000|40.569999694824|1|2024-12-05|15/10/2024|0.49|0.4892|291200000|309980000|49.740001678467|1|2024-09-05|15/07/2024|0.61|0.57|329000000|329590000|46.110000610352|1|2024-06-26|15/04/2024|0.47|0.47|297320000|297320000|44.889999389648|1|2024-03-07|15/01/2024|0.42|0.41|270000000|271150000|47.726455688477|1|2023-12-07|15/10/2023|0.47|0.47|300000000|305630000|45.589309692383|1|2023-09-07|15/07/2023|0.53|0.52|324240000|334020000|44.600063323975|1|2023-06-28|15/04/2023|0.39|0.38|287000000|291300000|45.971942901611|1|2023-03-09|15/01/2023|0.37|0.32|268000000|263460000|44.376083374023|1|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000|45.953277587891|1|2022-09-08|15/07/2022|0.38|0.38|318120000|318120000|47.325157165527|1|2022-06-29|15/04/2022|0.367|0.37|284220000|284220000|44.926704406738|1|2022-03-10|15/01/2022|0.33|0.33|258920000|258920000|43.569999694824|1|2021-12-09|15/10/2021|0.42|0.42|283160000|283160000|52.540000915527|1|2021-09-09|15/07/2021|0.58|0.58|311710000|311710000|46.150001525879|1|2021-06-30|15/04/2021|0.41|0.41|261100000|261100000|47.830001831055|1|2021-03-11|15/01/2021|0.39|0.39|245930000|245930000|55.560001373291|1|2020-12-10|15/10/2020|0.505|0.51|271810000|271810000|43.985000610352|1|2020-09-10|15/07/2020|1.09|0.55|293370000|293370000|38.280548095703|1
2025-04-06 12:17:07|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.011|0.0076|0.0029|0.0644|0.0191|19.4752|0|2025-07-30|15/06/2025||2.46||405390000|165.80999755859|1|2025-04-30|15/03/2025||2.29||392200000|165.80999755859|1|2025-02-27|15/12/2024|2.39|2.35|385320000|402080000|184.94000244141|1|2024-10-31|15/09/2024|2.38|2.48|401300000|406720000|173.08999633789|1|2024-07-31|15/06/2024|2.35|2.74|416300000|428560000|191.00999450684|1|2024-05-02|15/03/2024|2.67|3.29|425590000|410640000|193.92999267578|1|2024-02-22|15/12/2023|2.63|2.7|417500000|419420000|214.55000305176|1|2023-11-02|15/09/2023|2.91|2.68|419600000|401520000|158.60000610352|1|2023-08-02|15/06/2023|3.03|3.08|440700000|432140000|195.74000549316|1|2023-05-04|15/03/2023|2.79|2.79|411770000|411770000|177.36999511719|1|2023-02-23|15/12/2022|2.44|2.44|386600000|386600000|160.92999267578|1|2022-11-03|15/09/2022|2.16|2.16|368790000|368790000|150.05999755859|1|2022-08-03|15/06/2022|2.39|2.39|396210000|396210000|127.09999847412|1|2022-05-04|15/03/2022|1.63|1.63|362010000|362010000|127.44999694824|1|2022-02-24|15/12/2021|1.62|1.62|337170000|337170000|134.71000671387|1|2021-11-03|15/09/2021|1.59|1.59|338310000|338310000|155.24000549316|1|2021-08-04|15/06/2021|1.97|1.97|347550000|347550000|145.28999328613|1|2021-05-05|15/03/2021|1.47|1.47|311190000|311190000|160.42999267578|1|2021-02-25|15/12/2020|0.93|0.93|288620000|288620000|161.11000061035|1|2020-10-28|15/09/2020|1.67|1.67|291760000|291760000|120.80000305176|1
2025-04-06 12:17:16|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|UIS|USD|Technology|Software \u0026 IT Services|United States|US9092143067|15900||274.24M|274240000|3.94|526228|-28.23|-8.93|3.85-4.05|4.13|69604122|1.26|-1.47|2.01B|2009999999.9999998|-2.79|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.25|3|8|6.5|48|4|45|0.0105|-0.4001|0.0152|-0.8024|-0.0022|10.1851|0.3638|2025-08-05|15/06/2025||0.05||475000000|3.9400000572205|1|2025-05-06|15/03/2025||-0.2133||445200000|3.9400000572205|1|2025-02-18|15/12/2024|0.41|0.25|545400000|546330000|6.7199997901917|1|2024-10-29|15/09/2024|-0.08|0.13|497000000|486500000|5.4299998283386|1|2024-08-05|15/06/2024|0.16|-0.01|478200000|485930000|4.3800001144409|1|2024-05-07|15/03/2024|0.04|-0.05|487800000|502980000|5.3800001144409|1|2024-02-21|15/12/2023|0.51|0.2|557600000|535280000|7.8000001907349|1|2023-11-06|15/09/2023|-0.33|-0.52|464600000|439670000|2.9000000953674|1|2023-08-01|15/06/2023|-0.09|-0.4|476800000|463170000|5.4400000572205|1|2023-05-02|15/03/2023|0.51|0.04|516400000|483700000|3.25|1|2023-02-22|15/12/2022|1.22|0.7|557000000|533730000|5.289999961853|1|2022-11-07|15/09/2022|0.05|0.05|461200000|461200000|8.7200002670288|1|2022-08-03|15/06/2022|0.24|0.24|515000000|515000000|13.60000038147|1|2022-04-27|15/03/2022|-0.41|-0.41|446700000|446700000|17.370000839233|1|2022-02-21|15/12/2021|0.51|0.51|539300000|539300000|20.139999389648|1|2021-11-02|15/09/2021|0.1|0.1|488000000|488000000|25.690000534058|1|2021-08-02|15/06/2021|0.68|0.68|517300000|517300000|22.35000038147|1|2021-05-06|15/03/2021|0.46|0.46|509800000|509800000|24.319999694824|1|2021-02-22|15/12/2020|0.73|0.73|576900000|576900000|26.450000762939|1|2020-10-26|15/09/2020|0.51|0.51|495200000|495200000|12.090000152588|1
2025-04-06 12:17:30|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|SGRY|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US86881A1007|15000|Surgery Partners Inc|2.68B|2680000000|21.11|1291110|-23.07|-33.97|20.86-22.37|22.83|126726257|2.73|-17.56|3.11B|3110000000|-1.33|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.91|12|36|24|40|4|37|0.01|-1.5746|0.0235|1.5679|0.0416|-225.1751|1.5692|2025-08-05|15/06/2025||0.2123||817920000|21.110000610352|1|2025-05-06|15/03/2025||0.0761||778040000|21.110000610352|1|2025-03-03|15/12/2024|0.44|0.39|864400000|827900000|24.079999923706|1|2024-11-12|15/09/2024|0.19|0.25|770400000|768990000|31.430000305176|1|2024-08-06|15/06/2024|0.21|0.2|762100000|735980000|28.719999313354|1|2024-05-07|15/03/2024|0.1|0.08|717400000|700010000|25.60000038147|1|2024-02-26|15/12/2023|0.44|0.38|735400000|741450000|33.040000915527|1|2023-11-07|15/09/2023|0.19|0.14|674100000|671990000|24.809999465942|1|2023-08-01|15/06/2023|0.28|0.08|667600000|669470000|38.630001068115|1|2023-05-01|15/03/2023|0.08|0.01|666200000|656900000|39.659999847412|1|2023-03-01|15/12/2022|0.27|0.2|707100000|688060000|33.450000762939|1|2022-11-08|15/09/2022|-0.02|0.05|620600000|634980000|25.25|1|2022-08-02|15/06/2022|-0.03|-0.03|615400000|615400000|37.549999237061|1|2022-05-03|15/03/2022|-0.09|-0.09|596200000|596200000|51.220001220703|1|2022-02-28|15/12/2021|0.23|0.23|610200000|610200000|52.009998321533|1|2021-11-02|15/09/2021|-0.05|-0.0593|559200000|543030000|40.790000915527|1|2021-08-04|15/06/2021|-0.0016|-0.1568|543300000|533430000|56.419998168945|1|2021-05-05|15/03/2021|-0.3|-0.3713|512400000|494740000|49.389999389648|1|2021-03-10|15/12/2020|0.09|0.0164|548300000|548640000|40.599998474121|1|2020-11-04|15/09/2020|-0.53|-0.3785|496100000|462150000|24.290000915527|1
2025-04-06 12:17:39|01416|16454|/equities/kforce|R2000GROWTH|KFRC|USD|Industrials|Professional \u0026 Commercial Services|United States|US4937321010|1700||850.9M|850900000|46.75|130018|-31.67|-71.48|45.87-47.36|47.24|18201072|0.89|18.25|1.41B|1410000000|2.71|1.56|3.34|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|62.75|6|71|57|48|4|45|0.0157|0.0219|0.0171|0.0831|-0.0054|17.3864|0.5011|2025-08-04|15/06/2025||0.6917||343790000|46.75|1|2025-04-28|15/03/2025||0.4732||334610000|46.75|1|2025-02-03|15/12/2024|0.6|0.6|343800000|341430000|55.729999542236|1|2024-10-28|15/09/2024|0.9|0.69|353300000|351180000|54.549999237061|1|2024-07-29|15/06/2024|0.75|0.73|356300000|356200000|68.410003662109|1|2024-04-29|15/03/2024|0.58|0.58|351900000|354920000|64.129997253418|1|2024-02-05|15/12/2023|0.82|0.77|363400000|361800000|68.459999084473|1|2023-10-30|15/09/2023|0.9|0.77|373100000|363260000|56.709999084473|1|2023-07-31|15/06/2023|0.95|0.97|389200000|395870000|63.099998474121|1|2023-05-08|15/03/2023|0.82|0.82|406000000|411560000|56.119998931885|1|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000|58.330001831055|1|2022-10-31|15/09/2022|1.09|1.08|437600000|434740000|63.400001525879|1|2022-08-01|15/06/2022|1.3|1.3|436520000|436520000|65.849998474121|1|2022-05-02|15/03/2022|0.93|0.93|416970000|416970000|70.050003051758|1|2022-02-07|15/12/2021|0.98|0.98|410360000|410360000|68.160003662109|1|2021-11-01|15/09/2021|0.96|0.96|402730000|402730000|64.76000213623|1|2021-08-03|15/06/2021|1|1|403610000|403610000|62.080001831055|1|2021-05-03|15/03/2021|0.62|0.62|363230000|363230000|56.040000915527|1|2021-02-08|15/12/2020|0.86|0.86|354050000|354050000|45.080001831055|1|2020-11-02|15/09/2020|0.89|0.89|365420000|365420000|34.700000762939|1
2025-04-06 12:17:49|01417|985958|/equities/impinj-inc|R2000GROWTH|PI|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US4532041096|451|Impinj Inc|2.08B|2080000000|73|692828|-39.96|-239.88|68.07-73.59|73.55|28538125|1.88|48.29|366.09M|366090000|1.46|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.38|8|160|129|37|4|34|0.0131|0.2058|0.0458|0.3803|0.0689|104.2058|7.6991|2025-07-23|15/06/2025||0.5978||93490000|73|1|2025-04-23|15/03/2025||0.0856||71830000|73|1|2025-02-05|15/12/2024|0.48|0.4|91600000|92760000|126.55000305176|1|2024-10-23|15/09/2024|0.56|0.48|95200000|92880000|223.5|1|2024-07-24|15/06/2024|0.83|0.74|102500000|97570000|161.52000427246|1|2024-04-24|15/03/2024|0.21|0.1|76800000|73600000|123.68000030518|1|2024-02-08|15/12/2023|0.09|0.02|70700000|67890000|107.09999847412|1|2023-10-25|15/09/2023|0.00|-0.09|65010000|65010000|53.069999694824|1|2023-07-26|15/06/2023|0.33|0.3|86000000|85000000|80.23999786377|1|2023-04-26|15/03/2023|0.3|0.33|173550000|83590000|136|1|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000|128.97999572754|1|2022-10-26|15/09/2022|0.34|0.34|68270000|68270000|88.069999694824|1|2022-07-27|15/06/2022|0.11|0.11|59800000|59800000|68.190002441406|1|2022-04-27|15/03/2022|0.09|0.09|53140000|53140000|50.509998321533|1|2022-02-09|15/12/2021|0.16|0.16|52570000|52570000|83.889999389648|1|2021-10-27|15/09/2021|-0.04|-0.04|45190000|45190000|57.319999694824|1|2021-07-28|15/06/2021|0.11|0.11|47270000|47270000|41.389999389648|1|2021-04-28|15/03/2021|0.01|0.01|45250000|45250000|56.810001373291|1|2021-02-10|15/12/2020|-0.15|-0.15|36450000|36450000|64.019996643066|1|2020-10-28|15/09/2020|-0.29|-0.29|28200000|28200000|29.35000038147|1
2025-04-06 12:17:59|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|CCS|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US1565043007|1873|Century Communities Inc|2.03B|2029999999.9999998|65.7|470507|-25.13|-108.42|61.07-66.99|62.93|30961227|1.91|6.21|4.4B|4400000000|10.59|1.16|1.77|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.5|5|93|84|44|4|41|0.0274|0.1592|0.1013|0.1346|0.111|8.5876|0.5351|2025-07-23|15/06/2025||2.3||1070000000|65.699996948242|1|2025-04-23|15/03/2025||1.76||903030000|65.699996948242|1|2025-01-29|15/12/2024|3.49|3.16|1270000000|1290000000|76.550003051758|1|2024-10-23|15/09/2024|2.72|2.52|1100000000|1090000000|92.519996643066|1|2024-07-24|15/06/2024|2.65|2.46|1040000000|1030000000|99.379997253418|1|2024-04-24|15/03/2024|2.22|1.39|948540000|720300000|83.800003051758|1|2024-01-31|15/12/2023|2.93|2.28|1210000000|914500000|88.660003662109|1|2023-10-25|15/09/2023|2.58|1.64|889400000|803330000|59.509998321533|1|2023-07-26|15/06/2023|1.6|0.98|844200000|718450000|74.940002441406|1|2023-04-26|15/03/2023|1.04|0.68|752990000|595090000|66.209999084473|1|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000|61.200000762939|1|2022-10-26|15/09/2022|4.44|4.44|1140000000|1140000000|47.209999084473|1|2022-07-27|15/06/2022|4.78|4.78|1170000000|1170000000|52.650001525879|1|2022-04-27|15/03/2022|4.2|4.2|1020000000|1020000000|52.060001373291|1|2022-02-02|15/12/2021|4.78|4.78|1210000000|1210000000|65.919998168945|1|2021-10-27|15/09/2021|3.63|3.63|958030000|958030000|64.910003662109|1|2021-07-28|15/06/2021|3.47|3.47|1040000000|1040000000|61.799999237061|1|2021-04-28|15/03/2021|3|3|1010000000|1010000000|65.959999084473|1|2021-02-04|15/12/2020|2.75|2.75|987780000|987780000|48.400001525879|1|2020-10-28|15/09/2020|1.48|1.48|794360000|794360000|41.25|1
2025-04-06 12:18:10|01419|100173|/equities/biolife-sol|R2000GROWTH|BLFS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US09062W2044|159||979.41M|979410000|20.88|344364|21.89|-29.55|20.07-22.31|22.44|46906765|2.04|-103.84|82.25M|82250000|-0.25|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|31.33|9|34|30|45|4|42|-0.0041|0.1259|0.0143|1.4222|0.0881|-15.3137|16.6941|2025-08-07|15/06/2025||-0.0363||23380000|20.879999160767|1|2025-05-08|15/03/2025||-0.0463||22170000|20.879999160767|1|2025-03-03|15/12/2024|-0.04|-0.08|22700000|22030000|24|1|2024-11-12|15/09/2024|-0.04|-0.08|30570000|25540000|26.60000038147|1|2024-08-08|15/06/2024|-0.5|-0.14|28300000|23950000|22.049999237061|1|2024-05-09|15/03/2024|-0.22|-0.35|31730000|27420000|17.940000534058|1|2024-02-29|15/12/2023|-0.3|-0.3|32730000|32730000|17.10000038147|1|2023-11-09|15/09/2023|-0.67|-0.36|33300000|33010000|11.609999656677|1|2023-08-08|15/06/2023|-0.23|-0.21|39500000|43640000|18.639999389648|1|2023-05-10|15/03/2023|-0.32|-0.21|37700000|42920000|18.799999237061|1|2023-03-16|15/12/2022|-1.15|-1.15|44260000|44260000|21.479999542236|1|2022-11-09|15/09/2022|-0.23|-0.16|40700000|42020000|20.35000038147|1|2022-08-09|15/06/2022|-1.71|-1.71|40530000|40530000|21.260000228882|1|2022-05-09|15/03/2022|-0.17|-0.17|36220000|36220000|12.220000267029|1|2022-02-28|15/12/2021|-0.37|-0.37|37300000|37300000|23.790000915527|1|2021-11-11|15/09/2021|0.00|-0.0689|33800000|31590000|49.610000610352|1|2021-08-12|15/06/2021|0.19|-0.0413|31200000|27580000|46.130001068115|1|2021-05-13|15/03/2021|-0.03|-0.0329|16850000|16050000|30.379999160767|1|2021-03-22|15/12/2020|-0.06|-0.0144|14730000|13540000|38.759998321533|1|2020-11-05|15/09/2020|-0.04|-0.0157|11280000|10780000|31.989999771118|1
2025-04-06 12:18:22|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|MNRO|USD|Consumer Cyclicals|Specialty Retailers|United States|US6102361010|7660|Monro Muffler Brake Inc|457.33M|457330000|15.27|903336|-50.42|-31.53|14.49-15.61|14.48|29949383|1.08|24.79|1.21B|1210000000|0.62|1.12|7.33|2025-05-15 00:00:00|2025-05-15|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.75|6|22|18|48|4|45|-0.0162|-0.0144|0.0155|0.1268|0.0129|37.7158|1.4491|2025-07-23|15/06/2025||0.1794||295640000|15.270000457764|1|2025-05-15|15/03/2025||0.0259||288580000|15.270000457764|1|2025-01-29|15/12/2024|0.19|0.3|305770000|311330000|22.010000228882|1|2024-10-30|15/09/2024|0.17|0.26|301390000|300060000|26.790000915527|1|2024-07-31|15/06/2024|0.22||293180000|292420000|26.049999237061|1|2024-05-23|15/03/2024|0.21|0.3|310080000|320430000|25.959999084473|1|2024-01-24|15/12/2023|0.39|0.39|317700000|325030000|29.700000762939|1|2023-10-25|15/09/2023|0.41|0.4|322100000|332200000|24.690000534058|1|2023-07-26|15/06/2023|0.31|0.38|327000000|332690000|39.200000762939|1|2023-05-18|15/03/2023|0.08|0.32|310800000|317930000|48.930000305176|1|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000|44.970001220703|1|2022-10-26|15/09/2022|0.43|0.43|329820000|329820000|48.599998474121|1|2022-07-27|15/06/2022|0.42|0.42|349540000|349540000|45.779998779297|1|2022-05-19|15/03/2022|0.2|0.2|328030000|328030000|43.650001525879|1|2022-01-26|15/12/2021|0.49|0.49|341780000|341780000|57.889999389648|1|2021-10-27|15/09/2021|0.62|0.62|347700000|347700000|58.189998626709|1|2021-07-28|15/06/2021|0.55|0.55|341820000|341820000|63.610000610352|1|2021-05-20|15/03/2021|0.36|0.36|305490000|305490000|65.980003356934|1|2021-01-27|15/12/2020|0.22|0.22|284590000|284590000|56.770000457764|1|2020-10-28|15/09/2020|0.39|0.39|288590000|288590000|43.099998474121|1
2025-04-06 12:18:31|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|HYFM|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US44888K4076|286|Hydrofarm Holdings Group Inc|8.21M|8210000.000000001|1.78|22443|-82.02|-10.6|1.73-1.9838|1.9|4614279|2.03|-0.21|190.29M|190290000|-14.51|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7|2|7.5|6.5|23|4|21|-0.2049|1.0249|0.013|0.7571|-0.0248|350.299|3.0024|2025-05-07|15/03/2025||-0.1853||55880000|1.7799999713898|1|2025-03-05|15/12/2024|-3.8|-0.24|37300000|41070000|4.5900001525879|1|2024-11-07|15/09/2024|-0.29|-0.21|44000000|46810000|5.8800001144409|1|2024-08-08|15/06/2024|-0.2113|-0.21|54790000|52910000|5.3319997787476|1|2024-05-14|15/03/2024|-0.28|-0.19|54200000|48820000|9.2360000610352|1|2024-02-29|15/12/2023|-0.1365|-0.14|47180000|47180000|8.6000003814697|1|2023-11-09|15/09/2023|-0.44|-0.16|54200000|56920000|8.5010004043579|1|2023-08-09|15/06/2023|-0.28|-0.18|63100000|64720000|12.39999961853|1|2023-05-10|15/03/2023|-0.37|-0.28|62200000|66070000|12.699999809265|1|2023-03-09|15/12/2022|-0.45|-0.45|61500000|48370000|15.10000038147|1|2022-11-09|15/09/2022|-0.33|-0.31|74200000|67410000|23.299999237061|1|2022-08-09|15/06/2022|-0.19|-0.19|97510000|97510000|29.5|1|2022-05-10|15/03/2022|-0.17|-0.17|111380000|111380000|78.900001525879|1|2022-03-01|15/12/2021|-0.05|-0.05|110410000|110410000|202.5|1|2021-11-11|15/09/2021|0.17|0.17|123820000|123820000|388.79998779297|1|2021-08-12|15/06/2021|0.3|0.3|133800000|133800000|499.79998779297|1|2021-05-13|15/03/2021|0.1873|0.18|111390000|111330000|580.40002441406|1|2021-03-30|15/12/2020|0.02|0.02|87400000|87410000|519|1|2020-12-02|15/09/2020|0.1362|0.13|96700000|96750000|||2020-11-12|15/03/2020|-0.12||66900000|||
2025-04-06 12:18:39|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|ISBC|USD|||United States|US46146L1017|1649||3.31B|3310000000|13.87|5482904|0|-14.2|13.79-14.2|14.22|238691358|0.791|10.73|||1.32|0.64|4.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||36|4|33|0.0057|0.1798|0.1368|0.038|0.0005|17.1745|3.997|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1|2022-01-26|15/12/2021|0.4|0.3192|216400000|217940000|16.340000152588|1|2021-10-27|15/09/2021|0.36|0.3133|210550000|211830000|15.840000152588|1|2021-07-28|15/06/2021|0.34|0.3071|207780000|207470000|13.020000457764|1|2021-04-28|15/03/2021|0.31|0.2857|200740000|204350000|15.319999694824|1|2021-01-27|15/12/2020|0.36|0.2667|234590000|213550000|11.529999732971|1|2020-10-28|15/09/2020|0.27|0.2043|201550000|194260000|8|1|2020-07-29|15/06/2020|0.191|0.17|192130000|199600000|8.289999961853|1|2020-04-29|15/03/2020|0.17|0.22|187940000|189900000|9.1899995803833|1|2020-01-29|15/12/2019|0.22|0.2|189230000|181080000|11.909999847412|1|2019-10-23|15/09/2019|0.2|0.18|179230000|172920000|12.109999656677|1|2019-07-24|15/06/2019|0.18|0.18|166150000|172780000|11.199999809265|1|2019-04-24|15/03/2019|0.18|0.2|173870000|180650000|12.210000038147|1|2019-01-30|15/12/2018|0.22|0.18|181310000|164230000|11.75|1|2018-10-25|15/09/2018|0.19|0.19|177210000|179640000|10.289999961853|1|2018-07-26|15/06/2018|0.2|0.19|182780000|180520000|12.39999961853|1|2018-04-26|15/03/2018|0.2|0.18|181590000|183220000|13.609999656677|1|2018-01-25|15/12/2017|0.17|0.15|182910000|172110000|14.310000419617|1|2017-10-26|15/09/2017|0.16|0.13|179310000|167470000|13.60000038147|1
2025-04-06 12:18:50|01423|1121154|/equities/alector-inc|R2000GROWTH|ALEC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0144421072|238|Alector Inc|101.07M|101070000|1.02|650336|-82.53|-6.78|1.01-1.08|1.09|99085888|0.61|-1.33|100.56M|100560000|-1.23|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.22|9|8.56|1|33|4|30|-0.1244|0.0692|0.6102|-1.1031|3.4002|-3.961|173.9967|2025-07-31|15/06/2025||-0.4967||9280000|1.0199999809265|1|2025-05-01|15/03/2025||-0.4833||9280000|1.0199999809265|1|2025-02-26|15/12/2024|-0.02|-0.6018|54240000|16860000|1.7699999809265|1|2024-11-06|15/09/2024|-0.43|-0.534|15340000|15700000|4.9949998855591|1|2024-08-07|15/06/2024|-0.4|-0.5|15080000|14360000|5.0599999427795|1|2024-05-08|15/03/2024|-0.38|-0.38|15890000|15890000|5.3000001907349|1|2024-02-27|15/12/2023|-0.49|-0.78|15200000|8710000|6.4800000190735|1|2023-11-07|15/09/2023|-0.53|-0.66|9110000|9970000|5.4699997901917|1|2023-08-03|15/06/2023|0.02|-0.82|56210000|4170000|6.5999999046326|1|2023-05-04|15/03/2023|-0.55|-0.55|16550000|16550000|6.5599999427795|1|2023-02-28|15/12/2022|-0.63|-0.63|14440000|14440000|8.7200002670288|1|2022-11-08|15/09/2022|-0.56|-0.56|14850000|14850000|8.4300003051758|1|2022-08-04|15/06/2022|0.12|0.12|79850000|79850000|11.229999542236|1|2022-05-05|15/03/2022|-0.54|-0.54|24470000|24470000|10.199999809265|1|2022-02-24|15/12/2021|-0.68|-0.68|13990000|13990000|15.699999809265|1|2021-11-04|15/09/2021|1.49|1.49|182410000|182410000|24.530000686646|1|2021-08-03|15/06/2021|-0.69|-0.69|6570000|6570000|25.340000152588|1|2021-05-05|15/03/2021|-0.66|-0.66|4110000|4110000|18.409999847412|1|2021-02-25|15/12/2020|-0.66|-0.66|4850000|4850000|19.079999923706|1|2020-11-10|15/09/2020|-0.67|-0.67|5900000|5900000|12.010000228882|1
2025-04-06 12:18:59|01424|8296|/equities/actuant-corp|R2000GROWTH|EPAC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2927651040|2000|Enerpac Tool Group Corp|2.15B|2150000000|39.67|350617|12.73|-51.91|39.08-40.68|42.45|54084914|1.18|24.23|599.83M|599830000|1.63|0.04|0.1|2025-07-01 00:00:00|2025-07-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|56|3|59|53|48|4|46|-0.0133|-0.0001|0.0009|0.1552|-0.0094|30.133|1.8674|2025-07-01|15/05/2025||0.4767||159300000|39.669998168945|1|2025-03-24|15/02/2025|0.39|0.41|146000000|143500000|42.25|1|2024-12-18|15/11/2024|0.4|0.4|145200000|145850000|47.349998474121|1|2024-10-15|15/08/2024|0.5|0.53|159000000|157000000|43.909999847412|1|2024-06-24|15/05/2024|0.47|0.47|150390000|155000000|38.5|1|2024-03-20|15/02/2024|0.36|0.36|138000000|141000000|34.680000305176|1|2023-12-19|15/11/2023|0.39|0.39|142000000|142000000|29.75|1|2023-10-16|15/08/2023|0.42|0.42|160610000|160610000|25.89999961853|1|2023-06-21|15/05/2023|0.39|0.39|156300000|156300000|27.479999542236|1|2023-03-21|15/02/2023|0.35|0.35|141960000|141960000|27.360000610352|1|2022-12-20|15/11/2022|0.29|0.29|139380000|139380000|23.799999237061|1|2022-09-28|15/08/2022|0.37|0.37|151830000|151830000|16.309999465942|1|2022-06-28|15/05/2022|0.16|0.16|151890000|151890000|19.770000457764|1|2022-03-23|15/02/2022|0.14|0.14|136600000|136600000|20.139999389648|1|2021-12-21|15/11/2021|0.16|0.16|130900000|130900000|21.870000839233|1|2021-09-29|15/08/2021|0.19|0.19|145430000|145430000|23.129999160767|1|2021-06-29|15/05/2021|0.28|0.28|143150000|143150000|25.069999694824|1|2021-03-24|15/02/2021|0.06|0.06|120650000|120650000|25.239999771118|1|2020-12-21|15/11/2020|0.09|0.09|119430000|119430000|22.809999465942|1|2020-09-30|15/08/2020|0.02|0.02|111350000|111350000|19.979999542236|1
2025-04-06 12:19:10|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|RGR|USD|Consumer Cyclicals|Leisure Products|United States|US8641591081|1780||648.36M|648360000|38.68|143531|-17.03|-48.2|37.86-38.83|38.55|16762100|0.18|22.49|535.64M|535640000|1.79|0.96|2.48|2025-04-30 00:00:00|2025-04-30|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|46|1|46|46|47|4|45|-0.0121|-0.0384|0.0084|0.0719|0.0019|17.1967|1.6278|2025-04-30|15/03/2025||0.67||148580000|38.680000305176|1|2025-02-19|15/12/2024|0.62|0.62|145800000|137770000|35.110000610352|1|2024-10-30|15/09/2024|0.28|0.56|122290000|137050000|41.150001525879|1|2024-07-31|15/06/2024|0.47|0.76|130800000|137600000|45.939998626709|1|2024-05-07|15/03/2024|0.4|0.87|136820000|153500000|46.279998779297|1|2024-02-21|15/12/2023|0.58|0.67|130600000|133750000|43.459999084473|1|2023-11-01|15/09/2023|0.42|0.88|120890000|137420000|55.349998474121|1|2023-08-02|15/06/2023|0.91|0.8|142800000|137910000|52.880001068115|1|2023-05-03|15/03/2023|0.81|1.09|149500000|145470000|57.459999084473|1|2023-02-22|15/12/2022|2.14|0.98|149200000|135630000|56.119998931885|1|2022-11-02|15/09/2022|1.03|1.36|139400000|148270000|51.884544372559|1|2022-08-03|15/06/2022|1.17|1.17|140650000|140650000|60.065773010254|1|2022-05-04|15/03/2022|1.7|1.7|166580000|166580000|63.356548309326|1|2022-02-23|15/12/2021|2.14|2.14|168000000|168000000|58.813449859619|1|2021-11-03|15/09/2021|1.98|1.98|178250000|178250000|71.72974395752|1|2021-08-04|15/06/2021|2.5|2.5|200070000|200070000|70.175765991211|1|2021-05-05|15/03/2021|2.16|2.16|184380000|184380000|62.186496734619|1|2021-02-17|15/12/2020|1.78|1.78|169300000|169300000|69.220001220703|1|2020-10-28|15/09/2020|1.39|1.39|145710000|145710000|65.199996948242|1|2020-07-29|15/06/2020|1.05|1.05|130260000|130260000|73.587959289551|1
2025-04-06 12:19:22|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|ATI|USD|Industrials|Aerospace \u0026 Defense|United States|US01741R1023|7700|ATI Inc|6.11B|6110000000|43|2108532|-16.88|-68.92|42.45-47.36|48.88|142166931|1.14|15.16|4.36B|4360000000|2.82|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|74.44|11|81|70|48|4|45|0.02|-0.24|-0.0027|-0.0926|0.0063|-5.1649|1.0356|2025-07-30|15/06/2025||0.7017||1140000000|43|1|2025-04-30|15/03/2025||0.6033||1080000000|43|1|2025-02-04|15/12/2024|0.79|0.61|1170000000|1100000000|57.959999084473|1|2024-10-29|15/09/2024|0.6|0.66|1050000000|1120000000|63.220001220703|1|2024-08-06|15/06/2024|0.6|0.58|1100000000|1110000000|60.970001220703|1|2024-04-30|15/03/2024|0.48|0.41|1040000000|1030000000|51.900001525879|1|2024-02-01|15/12/2023|0.64|0.62|1060000000|1050000000|40.869998931885|1|2023-11-02|15/09/2023|0.55|0.55|1030000000|1030000000|37.330001831055|1|2023-08-02|15/06/2023|0.59|0.55|1050000000|1070000000|46.919998168945|1|2023-05-04|15/03/2023|0.49|0.48|1040000000|1010000000|38|1|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000|36.740001678467|1|2022-11-02|15/09/2022|0.53|0.53|1030000000|1030000000|31.090000152588|1|2022-08-04|15/06/2022|0.54|0.54|959500000|959500000|25.35000038147|1|2022-05-04|15/03/2022|0.4|0.4|834100000|834100000|27.920000076294|1|2022-02-02|15/12/2021|0.25|0.25|765400000|765400000|18.809999465942|1|2021-10-28|15/09/2021|0.05|0.05|725700000|725700000|14.939999580383|1|2021-08-03|15/06/2021|-0.12|-0.12|616200000|616200000|19.75|1|2021-04-29|15/03/2021|-0.06|-0.06|692500000|692500000|24.040000915527|1|2021-01-28|15/12/2020|-0.33|-0.33|658300000|658300000|18.200000762939|1|2020-10-29|15/09/2020|-0.38|-0.38|598000000|598000000|8.2700004577637|1
2025-04-06 12:19:34|01427|16687|/equities/microvision|R2000GROWTH|MVIS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US5949603048|185||286.66M|286660000|1.17|6859365|-30.36|-1.95|1-1.19|1.15|245004785|2.61|-2.62|4.7M|4700000|-0.46|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.667|3|3|2|48|4|45|-0.0476|-0.0521|-0.1657|0.0247|0.5283|-14.8852|275.367|2025-08-06|15/06/2025||-0.055||5500000|1.1699999570847|1|2025-05-08|15/03/2025||-0.055||3500000|1.1699999570847|1|2025-03-26|15/12/2024|-0.14|-0.0967|1650000|5000000|1.5199999809265|1|2024-11-07|15/09/2024|-0.07|-0.1019|190000|1500000|1.0800000429153|1|2024-08-07|15/06/2024|-0.11|-0.12|1900000|1000000|0.93010002374649|1|2024-05-09|15/03/2024|-0.13|-0.1|960000|9800000|1.6200000047684|1|2024-02-28|15/12/2023|-0.1|-0.12|5100000|5300000|2.2300000190735|1|2023-11-08|15/09/2023|-0.12|-0.1|1000000|1500000|2.0250000953674|1|2023-08-08|15/06/2023|-0.12|-0.1|300000|800000|3.3699998855591|1|2023-05-10|15/03/2023|-0.11|-0.11|782000|782000|2.5599999427795|1|2023-02-28|15/12/2022|-0.08|-0.09|0.00|500000|2.5099999904633|1|2022-10-27|15/09/2022|-0.08|-0.08|0.00|400000|3.710000038147|1|2022-07-28|15/06/2022|-0.08|-0.08|300000|300000|4.5599999427795|1|2022-04-27|15/03/2022|-0.08|-0.08|350000|350000|2.9900000095367|1|2022-02-24|15/12/2021|-0.08|-0.08|557000|557000|3.1199998855591|1|2021-10-28|15/09/2021|-0.06|-0.04|718000|900000|8.2700004577637|1|2021-08-04|15/06/2021|-0.09|-0.055|746000|700000|12.470000267029|1|2021-04-29|15/03/2021|-0.04|-0.025|479000|600000|20.989999771118|1|2021-03-11|15/12/2020|-0.02|-0.02|395000|405000|14.35000038147|1|2020-10-29|15/09/2020|-0.02|-0.02|639000|562500|2.4100000858307|1
2025-04-06 12:19:45|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|MYRG|USD|Industrials|Construction \u0026 Engineering|United States|US55405W1045|8500||1.7B|1700000000|105.29|243335|-40.92|-181.02|97.72-110.57|110.57|16138503|0.93|65.96|3.36B|3360000000|1.84|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|154|5|164|136|48|4|45|0.007|-0.0307|0.0721|0.0538|0.0337|25.0556|0.4418|2025-07-23|15/06/2025||1.4||829540000|105.29000091553|1|2025-04-23|15/03/2025||1.17||787660000|105.29000091553|1|2025-02-26|15/12/2024|0.37|0.7|829800000|886580000|121.29000091553|1|2024-10-30|15/09/2024|0.65|0.35|888000000|917180000|116.45999908447|1|2024-07-31|15/06/2024|-0.91|1.13|828900000|876070000|139|1|2024-05-01|15/03/2024|1.12|1.19|815600000|859700000|166.25|1|2024-02-28|15/12/2023|1.43|1.52|1000000000|904750000|167.25999450684|1|2023-10-25|15/09/2023|1.28|1.35|939500000|884200000|122.98999786377|1|2023-07-26|15/06/2023|1.33|1.28|888600000|781780000|149.89999389648|1|2023-04-26|15/03/2023|1.38|1.03|811620000|724050000|120.18000030518|1|2023-02-22|15/12/2022|1.46|1.05|864000000|741430000|97.169998168945|1|2022-10-26|15/09/2022|1.09|1.09|799850000|799850000|91.48999786377|1|2022-07-27|15/06/2022|1.15|1.15|708110000|708110000|91.860000610352|1|2022-04-27|15/03/2022|1.21|1.21|636620000|636620000|87.110000610352|1|2022-02-23|15/12/2021|1.2|1.2|646050000|646050000|87.660003662109|1|2021-10-27|15/09/2021|1.35|1.35|610180000|610180000|110.12999725342|1|2021-07-28|15/06/2021|1.24|1.24|649570000|649570000|93.160003662109|1|2021-04-28|15/03/2021|1.17|1.17|592490000|592490000|71.669998168945|1|2021-03-03|15/12/2020|1.07|1.07|607970000|607970000|61.779998779297|1|2020-10-28|15/09/2020|1.02|1.02|607900000|607900000|43.740001678467|1
2025-04-06 12:19:56|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|TPIC|USD|Energy|Renewable Energy|United States|US87266J1043|11700|TPI Composites Inc|34.27M|34270000|0.72|930858|-74.19|-5.75|0.71-0.78|0.776|47609136|1.81|-0.23|1.33B|1330000000|-4.43|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.26|11|8|0.5|36|4|33|0.0154|0.9928|0.0164|6.0585|0.0236|-23.3579|0.7052|2025-07-31|15/06/2025||-0.3363||371040000|0.7199000120163|1|2025-05-01|15/03/2025||-0.4803||322120000|0.7199000120163|1|2025-02-20|15/12/2024|-1.03|-0.41|346510000|365250000|1.4199999570847|1|2024-11-07|15/09/2024|-0.84|-0.28|380760000|360510000|2.960000038147|1|2024-08-08|15/06/2024|-1.3|-0.7|309800000|310580000|3.2650001049042|1|2024-05-02|15/03/2024|-1.31|-0.71|299000000|301530000|3.329999923706|1|2024-02-22|15/12/2023|-0.31|-0.92|297000000|342930000|2.5899999141693|1|2023-11-02|15/09/2023|-1.71|-0.62|372860000|380160000|2.2400000095367|1|2023-08-03|15/06/2023|-1.9|-0.59|381000000|402570000|5.9699997901917|1|2023-05-03|15/03/2023|-0.88|-0.48|404000000|378450000|10.85000038147|1|2023-02-22|15/12/2022|-1.38|-0.63|461800000|443660000|11.920000076294|1|2022-11-03|15/09/2022|-0.39|-0.39|459270000|459270000|9.6899995803833|1|2022-08-03|15/06/2022|-0.48|-0.48|452370000|452370000|17.129999160767|1|2022-05-05|15/03/2022|-0.71|-0.71|384870000|384870000|13.14999961853|1|2022-02-24|15/12/2021|-2.39|-2.39|389460000|389460000|9.7399997711182|1|2021-11-08|15/09/2021|-0.83|0.058|479600000|481430000|29.530000686646|1|2021-08-05|15/06/2021|-1.08|-0.6717|458840000|453350000|39.119998931885|1|2021-05-06|15/03/2021|-0.05|-0.1606|404680000|410820000|48.409999847412|1|2021-02-25|15/12/2020|0.14|0.1756|465570000|449030000|65.410003662109|1|2020-11-05|15/09/2020|1.13|0.1943|474110000|407320000|33.470001220703|1
2025-04-06 12:20:05|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|ONTO|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US6833441057|1551|Onto Innovation Inc|5.15B|5150000000|104.44|1019859|-44.62|-238.93|98.21-107.71|109.83|49270256|1.31|25.57|987.32M|987320000|4.09|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|235.02|10|280|175|47|4|45|0.0254|-0.0956|0.0122|-0.0526|0.0602|29.41|5.3993|2025-05-07|15/03/2025||1.47||266940000|104.44000244141|1|2025-02-06|15/12/2024|1.51|1.41|264000000|259290000|209.69999694824|1|2024-10-31|15/09/2024|1.34|1.32|252000000|250830000|207.41000366211|1|2024-08-08|15/06/2024|1.32|1.2|242330000|235470000|164|1|2024-05-09|15/03/2024|1.18|1.08|228800000|222560000|206.14999389648|1|2024-02-08|15/12/2023|1.06|1.01|219000000|209060000|158.52000427246|1|2023-11-09|15/09/2023|0.96|0.95|207000000|215200000|123.7200012207|1|2023-08-10|15/06/2023|0.79|0.84|190700000|203000000|118.54000091553|1|2023-05-04|15/03/2023|0.92|0.89|199000000|200000000|83.120002746582|1|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000|82.300003051758|1|2022-10-27|15/09/2022|1.35|1.31|254250000|250200000|67.019996643066|1|2022-08-09|15/06/2022|1.28|1.28|256310000|256310000|85.110000610352|1|2022-05-03|15/03/2022|1.31|1.31|241350000|241350000|72.370002746582|1|2022-02-08|15/12/2021|1.23|1.23|225640000|225640000|90.419998168945|1|2021-11-04|15/09/2021|0.98|0.98|200590000|200590000|84.290000915527|1|2021-08-05|15/06/2021|0.92|0.92|193390000|193390000|70.98999786377|1|2021-04-29|15/03/2021|0.73|0.73|169280000|169280000|68.75|1|2021-02-04|15/12/2020|0.72|0.72|155130000|155130000|58.459999084473|1|2020-11-02|15/09/2020|0.4|0.4|126490000|126490000|32.069999694824|1|2020-08-04|15/06/2020|0.42|0.42|134950000|134950000|39.290000915527|1
2025-04-06 12:20:16|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|USNA|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US90328M1071|1700||481.69M|481690000|25.48|194268|-44.57|-49.78|24.55-25.56|25.47|18904526|1|11.63|854.50M|854500000|2.2|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.5|2|65|36|48|4|45|0.0317|0.3717|0.0147|0.0096|0.0075|15.178|1.2847|2025-07-29|15/06/2025||0.64||231710000|25.479999542236|1|2025-04-29|15/03/2025||0.8||243150000|25.479999542236|1|2025-02-25|15/12/2024|0.64|0.49|214000000|208840000|32.689998626709|1|2024-10-22|15/09/2024|0.56|0.49|200220000|206140000|35.049999237061|1|2024-07-23|15/06/2024|0.54|0.65|213000000|221010000|46.200000762939|1|2024-04-30|15/03/2024|0.86|0.69|228000000|226840000|42.979999542236|1|2024-02-06|15/12/2023|0.87|0.52|221000000|212840000|46.430000305176|1|2023-10-24|15/09/2023|0.59|0.64|213000000|227790000|54.560001373291|1|2023-07-25|15/06/2023|0.89|0.7|238000000|231140000|63.790000915527|1|2023-04-25|15/03/2023|0.95|0.88|248000000|245600000|64.730003356934|1|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000|58.790000915527|1|2022-10-25|15/09/2022|0.78|0.78|233300000|233300000|56.959999084473|1|2022-07-26|15/06/2022|1|1|264470000|264470000|68.669998168945|1|2022-04-26|15/03/2022|1.15|1.15|272870000|272870000|78.73999786377|1|2022-02-08|15/12/2021|1.03|1.03|267300000|267300000|93.089996337891|1|2021-10-26|15/09/2021|1.36|1.3|274350000|268070000|100.51000213623|1|2021-07-27|15/06/2021|1.87|1.72|336840000|332620000|102.20999908447|1|2021-04-27|15/03/2021|1.45|1.49|307980000|301470000|96.160003662109|1|2021-02-09|15/12/2020|1.87|1.43|310520000|291470000|85.190002441406|1|2020-10-20|15/09/2020|1.44|1.27|298510000|278800000|77.540000915527|1
2025-04-06 12:20:28|01432|6508|/equities/extreme-networks|R2000GROWTH|EXTR|USD|Technology|Communications \u0026 Networking|United States|US30226D1063|2656|Extreme Networks Inc|1.46B|1460000000|11.03|1135351|1.38|-19.24|10.17-11.21|11.62|132755304|1.73|-16.51|1.02B|1020000000|-0.93|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.83|7|22.5|16|48|4|45|-0.0049|0.0755|0.0816|-0.1771|0.0538|13.5249|1.2856|2025-07-30|15/06/2025||0.2393||298490000|11.029999732971|1|2025-04-23|15/03/2025||0.1821||279160000|11.029999732971|1|2025-01-29|15/12/2024|0.21|0.18|279400000|277910000|16.25|1|2024-10-30|15/09/2024|0.17|0.12|269200000|260550000|14.220000267029|1|2024-08-07|15/06/2024|0.19|0.13|256700000|253210000|12.949999809265|1|2024-05-01|15/03/2024|-0.19|-0.18|211000000|204630000|11.199999809265|1|2024-01-31|15/12/2023|0.24|0.25|296400000|303020000|16.639999389648|1|2023-11-01|15/09/2023|0.35|0.32|353100000|347100000|20.620000839233|1|2023-08-02|15/06/2023|0.33|0.31|363900000|343530000|27.85000038147|1|2023-04-26|15/03/2023|0.29|0.26|332500000|319470000|15.739999771118|1|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000|19.309999465942|1|2022-10-27|15/09/2022|0.2|0.17|297700000|282890000|15.689999580383|1|2022-07-27|15/06/2022|0.15|0.15|278200000|278200000|11.050000190735|1|2022-04-27|15/03/2022|0.21|0.21|285510000|285510000|11.300000190735|1|2022-01-27|15/12/2021|0.21|0.21|280930000|280930000|12.310000419617|1|2021-11-02|15/09/2021|0.21|0.1577|267680000|256940000|10.319999694824|1|2021-07-28|15/06/2021|0.19|0.1732|278090000|263880000|9.8000001907349|1|2021-04-28|15/03/2021|0.16|0.1314|253400000|244730000|10.279999732971|1|2021-02-09|15/12/2020|0.13|0.1403|242130000|243740000|10.050000190735|1|2020-10-28|15/09/2020|0.09|0.0657|235800000|232500000|4.7199997901917|1
2025-04-06 12:20:40|01433|942668|/equities/the-joint-corp|R2000GROWTH|JYNT|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US47973J1025|590||162.37M|162370000|10.7|53578|-16.01|-17.82|10.52-11.75|11.22|15174931|1.62|-106.97|51.9M|51900000|-0.1|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|16.38|5|20|10.5|44|4|41|0.0145|-2.8106|0.0045|0.2482|0.0615|52.746|5.1334|2025-08-07|15/06/2025||0.03||26540000|10.699999809265|1|2025-05-01|15/03/2025||0.0125||27500000|10.699999809265|1|2025-03-13|15/12/2024|0.06|0.01|14450000|28990000|10.520000457764|1|2024-11-07|15/09/2024|-0.21|0.01|30190000|28380000|11.949999809265|1|2024-08-08|15/06/2024|-0.24|-0.24|30260000|30260000|11.909999847412|1|2024-05-02|15/03/2024|0.06|-0.01|29700000|29530000|12.789999961853|1|2024-03-07|15/12/2023|-0.75|0.01|30600000|29080000|9.4499998092651|1|2023-11-09|15/09/2023|-0.05|0.02|29500000|29060000|8.210000038147|1|2023-09-13|15/06/2023|-0.01|-0.01|29310000|29310000|9.5200004577637|1|2023-05-04|15/03/2023|0.15|-0.01|28500000|28110000|15.590000152588|1|2023-03-09|15/12/2022|0.04|0.08|27800000|27310000|16.129999160767|1|2022-11-03|15/09/2022|0.04|0.06|26600000|25790000|14.965000152588|1|2022-08-04|15/06/2022|0.02|0.02|25060000|25060000|18.680000305176|1|2022-05-05|15/03/2022|-0.01|-0.01|22440000|22440000|30.180000305176|1|2022-02-24|15/12/2021|0.01|0.01|22430000|22430000|46.049999237061|1|2021-11-04|15/09/2021|0.13|0.13|20990000|20990000|91.599998474121|1|2021-08-05|15/06/2021|0.18|0.18|20220000|20220000|87.930000305176|1|2021-05-06|15/03/2021|0.16|0.16|17550000|17550000|56.430000305176|1|2021-03-04|15/12/2020|0.72|0.72|17040000|17040000|49|1|2020-11-05|15/09/2020|0.11|0.11|15410000|15410000|19.729999542236|1
2025-04-06 12:20:46|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|CSTL|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US14843C1053|761||529.51M|529510000|18.57|448061|-10.81|-35.84|17.9-18.99|19.19|28514109|0.98|34.97|332.07M|332070000|0.66|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.89|9|44|30|29|4|27|-0.0778|0.0893|0.1815|0.0924|0.3968|-7.14|14.1696|2025-05-12|15/03/2025||-0.0552||80580000|18.569999694824|1|2025-02-27|15/12/2024|0.32|0.01|86310000|80540000|26.040000915527|1|2024-11-04|15/09/2024|0.08|-0.0039|86000000|79850000|33.150001525879|1|2024-08-05|15/06/2024|0.31|-0.27|87000000|69370000|22.280000686646|1|2024-05-02|15/03/2024|-0.09|-0.32|73000000|65790000|22.020000457764|1|2024-02-28|15/12/2023|-0.1|-0.58|66120000|55020000|25.090000152588|1|2023-11-02|15/09/2023|-0.26|-0.76|61500000|48560000|15.699999809265|1|2023-08-02|15/06/2023|-0.7|-0.92|50140000|44240000|16.719999313354|1|2023-05-03|15/03/2023|-1.1|-0.84|42040000|37450000|22.059999465942|1|2023-02-28|15/12/2022|-0.78|-0.84|38300000|37150000|24.760000228882|1|2022-11-02|15/09/2022|-0.77|-0.77|37010000|37010000|25.819999694824|1|2022-08-08|15/06/2022|-0.06|-0.06|34840000|34840000|30.559999465942|1|2022-05-09|15/03/2022|-0.97|-0.97|26850000|26850000|21.14999961853|1|2022-02-28|15/12/2021|-0.25|-0.25|25040000|25040000|44.689998626709|1|2021-11-08|15/09/2021|-0.47|-0.405|23480000|22970000|59.549999237061|1|2021-08-09|15/06/2021|-0.35|-0.3323|22760000|19110000|71.819999694824|1|2021-05-10|15/03/2021|-0.17|-0.2344|22810000|16720000|60.319999694824|1|2021-03-08|15/12/2020|-0.23|-0.1217|17300000|15740000|68.980003356934|1|2020-11-09|15/09/2020|-0.23|-0.1145|15220000|15000000|51.700000762939|1|2020-08-10|15/06/2020|-0.08|-0.4|12720000|8800000|41.799999237061|1
2025-04-06 12:20:55|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|GDYN|USD|Technology|Software \u0026 IT Services|United States|US39813G1094|4730||1.15B|1150000000|13.72|774628|17.47|-25.5|13.04-13.91|14.15|83838356|0.92|376.4|350.57M|350570000|0.05|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|26|5|30|24|28|4|25|0.0256|-0.1821|0.0377|0.3623|0.0677|68.308|5.6078|2025-07-31|15/06/2025||0.104||103160000|13.720000267029|1|2025-05-01|15/03/2025||0.0825||98880000|13.720000267029|1|2025-02-20|15/12/2024|0.12|0.1|100300000|96100000|21.569999694824|1|2024-10-31|15/09/2024|0.1|0.09|87400000|85070000|15.930000305176|1|2024-08-01|15/06/2024|0.08|0.07|83000000|81060000|12.89999961853|1|2024-05-02|15/03/2024|0.07|0.07|79800000|77870000|9.9099998474121|1|2024-02-22|15/12/2023|0.07|0.08|78100000|76590000|13.489999771118|1|2023-11-02|15/09/2023|0.08|0.08|77400000|76580000|10.220000267029|1|2023-08-03|15/06/2023|0.03|0.08|77300000|76630000|9.6800003051758|1|2023-05-04|15/03/2023|0.08|0.08|80080000|80080000|11.380000114441|1|2023-02-23|15/12/2022|0.14|0.11|80600000|77650000|11.869999885559|1|2022-11-03|15/09/2022|0.15|0.15|81160000|81160000|12.819999694824|1|2022-08-04|15/06/2022|0.12|0.12|77340000|77340000|19.610000610352|1|2022-05-05|15/03/2022|0.1|0.1|71410000|71410000|15.170000076294|1|2022-03-03|15/12/2021|0.1|0.1|66540000|66540000|11.449999809265|1|2021-11-04|15/09/2021|0.11|0.0789|57930000|50920000|28.870000839233|1|2021-08-05|15/06/2021|0.1|0.06|47680000|41990000|20.829999923706|1|2021-05-06|15/03/2021|0.05|0.025|39100000|35870000|14.359999656677|1|2021-03-04|15/12/2020|0.04|0.0283|30130000|28280000|15.550000190735|1|2020-11-05|15/09/2020|0.05|-0.0133|26330000|25090000|7.8899998664856|1
2025-04-06 12:21:04|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|ASPN|USD|Basic Materials|Chemicals|United States|US04523Y1055|554|Aspen Aerogels Inc|448.86M|448860000|5.47|1940739|-67.13|-33.15|5.03-5.5|5.62|82059182|2.28|31.82|452.7M|452700000|0.17|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.5|9|32|11|42|4|39|0.0303|0.2052|0.0242|-0.2036|0.0661|-28.7631|6.5269|2025-07-31|15/06/2025||0.0286||90870000|5.4699997901917|1|2025-04-30|15/03/2025||-0.05||82740000|5.4699997901917|1|2025-02-12|15/12/2024|0.14|0.08|123100000|114420000|12.140000343323|1|2024-11-06|15/09/2024|-0.17|-0.06|117300000|107850000|18.510000228882|1|2024-08-07|15/06/2024|0.21|0.05|117770000|101730000|19.719999313354|1|2024-05-01|15/03/2024|-0.02|-0.13|94500000|75010000|15.659999847412|1|2024-02-12|15/12/2023|-0.01|-0.11|84220000|80850000|12|1|2023-11-01|15/09/2023|-0.19|-0.3|60800000|50800000|7.7199997901917|1|2023-08-02|15/06/2023|-0.22|-0.37|48200000|48810000|8.1800003051758|1|2023-05-03|15/03/2023|-0.24|-0.4|45600000|45460000|6.039999961853|1|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000|10.970000267029|1|2022-10-26|15/09/2022|-0.75|-0.75|36710000|36710000|10.659999847412|1|2022-07-27|15/06/2022|-0.68|-0.68|45640000|45640000|10.119999885559|1|2022-04-27|15/03/2022|-0.59|-0.59|38410000|38410000|23.520000457764|1|2022-02-17|15/12/2021|-0.5|-0.5|31480000|31480000|27.459999084473|1|2021-10-28|15/09/2021|-0.24|-0.24|30380000|30380000|46.810001373291|1|2021-07-29|15/06/2021|-0.23|-0.23|31670000|31670000|39.380001068115|1|2021-04-29|15/03/2021|-0.22|-0.22|28100000|28100000|20.659999847412|1|2021-02-18|15/12/2020|-0.23|-0.23|23020000|23020000|24.040000915527|1|2020-10-29|15/09/2020|-0.25|-0.25|24200000|24200000|10.579999923706|1
2025-04-06 12:21:11|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|37|0.0094|-0.0918|-1|0.103|0|-10.0686|0|2025-05-12|15/03/2025||-0.5868||2270000|5.1199998855591|1|2025-02-27|15/12/2024|-0.62|-0.72|0.00|28460|9.5200004577637|1|2024-11-08|15/09/2024|-0.71|-0.75|||17.25|1|2024-08-05|15/06/2024|-0.74|-0.72|0.00||20.875|1|2024-05-06|15/03/2024|-0.66|-0.66|0.00|0.00|23.469999313354|1|2024-02-26|15/12/2023|-0.64|-0.64|0.00|0.00|29.280000686646|1|2023-11-06|15/09/2023|-0.75|-0.81|0.00||20.979999542236|1|2023-08-10|15/06/2023|-0.82|-0.82|0.00|0.00|16.959999084473|1|2023-05-04|15/03/2023|-0.73|-0.73|0.00|0.00|17.760000228882|1|2023-02-27|15/12/2022|-0.92|-0.77|0.00|100000|18.139999389648|1|2022-11-03|15/09/2022|-0.87|-0.87|0.00|0.00|18.090000152588|1|2022-08-08|15/06/2022|-0.83|-0.83|0.00|0.00|15.560000419617|1|2022-05-05|15/03/2022|-0.67|-0.67|0.00|0.00|11.14999961853|1|2022-02-24|15/12/2021|-0.69|-0.69|0.00|0.00|17.110000610352|1|2021-11-03|15/09/2021|-0.79|-0.6145|0.00|0.00|32.650001525879|1|2021-08-09|15/06/2021|-0.55|-0.6574|0.00|0.00|34.740001678467|1|2021-05-10|15/03/2021|-0.65|-0.6965|0.00|0.00|43.770000457764|1|2021-02-25|15/12/2020|-1.08|-0.5152|0.00|0.00|55.950000762939|1|2020-11-04|15/09/2020|-0.53|-0.4518|0.00|0.00|29.379999160767|1|2020-08-05|15/06/2020|-0.45|-0.5|0.00||24.879999160767|1
2025-04-06 12:21:29|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|AVXL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0327973006|42||696.68M|696680000|8.19|1280928|85.29|-14.441|7.79-8.39|8.3|85064199|0.69|-15.33|||-0.55|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|34.333|3|46|15|39|4|34|0.0107|0.0132|-1|0.0407|-0.4167|-13.8618|2.125|2025-05-08|15/03/2025||-0.15||0.00|8.1899995803833|1|2025-02-12|15/12/2024|-0.14|-0.1634|0.00|0.00|8.289999961853|1|2024-12-23|15/09/2024|-0.14|-0.1567|0.00|0.00|8.6300001144409|1|2024-08-06|15/06/2024|-0.14|-0.16|0.00|0.00|6.4499998092651|1|2024-05-09|15/03/2024|-0.13|-0.13|0.00|0.00|3.710000038147|1|2024-02-07|15/12/2023|-0.11|-0.16|0.00||5.789999961853|1|2023-11-27|15/09/2023|-0.12|-0.12|0.00|0.00|7.0700001716614|1|2023-08-08|15/06/2023|-0.14|-0.17|0.00||7.6799998283386|1|2023-05-09|15/03/2023|-0.17|-0.17|0.00|0.00|8.4099998474121|1|2023-02-07|15/12/2022|-0.17|-0.19|0.00||11.109999656677|1|2022-11-28|15/09/2022|-0.18|-0.18|0.00|0.00|11.890000343323|1|2022-08-09|15/06/2022|-0.16|-0.16|0.00|0.00|11.449999809265|1|2022-05-10|15/03/2022|-0.14|-0.14|0.00|0.00|7.5900001525879|1|2022-02-09|15/12/2021|-0.14|-0.14|0.00|0.00|11.10000038147|1|2021-11-24|15/09/2021|-0.16|-0.16|0.00|0.00|17.969999313354|1|2021-08-12|15/06/2021|-0.14|-0.14|0.00|0.00|18|1|2021-05-13|15/03/2021|-0.12|-0.12|0.00|0.00|10.329999923706|1|2021-02-11|15/12/2020|-0.12|-0.12|0.00|0.00|13.670000076294|1|2020-12-28|15/09/2020|-0.1|-0.1|0.00|0.00|5.75|1|2020-08-06|15/06/2020|-0.11|-0.11||21000000|4.5500001907349|1
2025-04-06 12:21:35|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|24|-0.0339|0.4767|-0.1523|0.0048|-0.6187|-10.9496|0|2024-10-31|15/09/2024||-0.94||166670|56.990001678467|1|2024-08-20|15/06/2024||-1||0.00|56.990001678467|1|2024-04-25|15/03/2024|-0.91|-0.97|0.00||27.690000534058|1|2024-02-22|15/12/2023|-0.82|-0.9|0.00|0.00|35.479999542236|1|2023-11-03|15/09/2023|-0.73|-0.95|0.00|1330000|20.860000610352|1|2023-08-03|15/06/2023|-0.92|-0.92|0.00|0.00|58.689998626709|1|2023-04-25|15/03/2023|-0.9|-0.9|521000|521000|43.529998779297|1|2023-02-23|15/12/2022|-0.6|-0.6|6140000|6140000|42.159999847412|1|2022-11-02|15/09/2022|-0.78|-0.78|2060000|2060000|29.469999313354|1|2022-08-03|15/06/2022|0.68|0.68|60240000|60240000|25.049999237061|1|2022-05-04|15/03/2022|-0.85|-0.85|2380000|2380000|33.159999847412|1|2022-02-24|15/12/2021|-0.58|-0.59|9550000|9550000|39.610000610352|1|2021-11-04|15/09/2021|-0.69|-0.726|3120000|5190000|64.76000213623|1|2021-08-04|15/06/2021|-0.77|-0.546|3850000|5800000|53.610000610352|1|2021-04-29|15/03/2021|-0.63|-0.548|3270000|7830000|55.939998626709|1|2021-03-01|15/12/2020|-0.57|-0.5|5900000|6620000|36.159999847412|1|2020-11-09|15/09/2020|0.17|-0.428|25760000|12300000|26.280000686646|1|2020-08-10|15/06/2020|-0.52|-0.56|7690000|5570000|25.389999389648|1|2020-05-06|15/03/2020|-0.55|-0.48|5590000|4470000|14.590000152588|1|2020-02-27|15/12/2019|-0.65|-0.63|-150000|-211330|15.670000076294|1
2025-04-06 12:21:46|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|PRO|USD|Technology|Software \u0026 IT Services|United States|US74346Y1038|1501||797.25M|797250000|16.68|432014|-55.94|-38.44|16.6-17.67|18.12|47796522|1.22|-62.04|330.37M|330370000|-0.43|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.29|8|38|30|48|4|45|-0.0065|-1.0577|0.0185|-0.5899|0.021|-42.1398|6.634|2025-08-05|15/06/2025||0.129||89200000|16.680000305176|1|2025-05-06|15/03/2025||0.1236||85700000|16.680000305176|1|2025-02-06|15/12/2024|-0.04|0.08|85000000|84740000|25.299999237061|1|2024-10-29|15/09/2024|0.14|0.09|82700000|82330000|19.069999694824|1|2024-07-30|15/06/2024|-0.16|0.01|82000000|81380000|25.309999465942|1|2024-05-07|15/03/2024|-0.24|0.01|80700000|79810000|32.909999847412|1|2024-02-08|15/12/2023|0.02|0.04|77500000|76700000|34.740001678467|1|2023-10-31|15/09/2023|0.09|0.03|77300000|75940000|32.060001373291|1|2023-07-25|15/06/2023|-0.01|-0.06|75800000|72740000|33.700000762939|1|2023-05-02|15/03/2023|-0.06|-0.1|73180000|70910000|28.010000228882|1|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000|28.39999961853|1|2022-11-01|15/09/2022|-0.06|-0.06|70350000|70350000|24.950000762939|1|2022-07-28|15/06/2022|-0.14|-0.14|68360000|68360000|23.860000610352|1|2022-05-03|15/03/2022|-0.21|-0.21|66490000|66490000|28.909999847412|1|2022-02-10|15/12/2021|-0.16|-0.16|64970000|64970000|34.270000457764|1|2021-11-02|15/09/2021|-0.13|-0.2175|62670000|62390000|31.620000839233|1|2021-08-03|15/06/2021|-0.14|-0.2211|62400000|61700000|43.369998931885|1|2021-05-04|15/03/2021|-0.22|-0.2689|61380000|60230000|42.650001525879|1|2021-02-04|15/12/2020|-0.14|-0.1825|60860000|59340000|44.5|1|2020-10-29|15/09/2020|-0.15|-0.202|61510000|60040000|30.860000610352|1
2025-04-06 12:22:16|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0202|0.1768|0.0358|0.1136|0.03|19.1702|0|2025-07-24|15/06/2025||1.23||221290000|105.12000274658|1|2025-04-24|15/03/2025||0.9867||189560000|105.12000274658|1|2025-02-19|15/12/2024|1.58|1.49|243750000|246930000|122.2200012207|1|2024-10-24|15/09/2024|1.87|1.27|266800000|227760000|106.23000335693|1|2024-07-25|15/06/2024|0.84|1.25|212600000|210230000|111.62999725342|1|2024-04-25|15/03/2024|0.93|0.78|187800000|171180000|108.5299987793|1|2024-02-21|15/12/2023|1.3|1.37|221600000|214420000|128.64999389648|1|2023-10-26|15/09/2023|1.65|1.25|243500000|183330000|97.059997558594|1|2023-07-27|15/06/2023|1.14|1.08|203030000|169930000|92.160003662109|1|2023-05-04|15/03/2023|2.92|0.785|163700000|161960000|88.459999084473|1|2023-02-22|15/12/2022|1.62|1.38|210900000|201160000|105.86000061035|1|2022-10-27|15/09/2022|1.25|1.28|200500000|185140000|85.849998474121|1|2022-07-28|15/06/2022|1.07|1.07|177030000|177030000|81.180000305176|1|2022-04-28|15/03/2022|0.77|0.77|145370000|145370000|84.879997253418|1|2022-02-23|15/12/2021|1.62|1.16|175910000|175910000|72.980003356934|1|2021-10-28|15/09/2021|1.33|0.95|173290000|173290000|75.23999786377|1|2021-08-03|15/06/2021|1.12|0.84|146440000|146440000|78.900001525879|1|2021-04-28|15/03/2021|0.9021|0.71|121200000|121200000|81.930000305176|1|2021-02-23|15/12/2020|1.6|1.27|148980000|148980000|80.480003356934|1|2020-10-29|15/09/2020|1.45|1.15|156450000|156450000|58.400001525879|1
2025-04-06 12:22:27|01442|1073208|/equities/nlight-inc|R2000GROWTH|LASR|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US65487K1007|800||325.57M|325570000|6.64|415018|-46.67|-14.73|6.2-6.72|7.01|49030981|2.29|-6.54|198.55M|198550000|-1.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.67|8|20|11|31|4|28|0.0063|0.1617|-0.0051|0.1249|0.0136|14.8874|4.4639|2025-07-31|15/06/2025||-0.1463||51590000|6.6399998664856|1|2025-05-01|15/03/2025||-0.1665||47710000|6.6399998664856|1|2025-02-27|15/12/2024|-0.3|-0.06|47380000|59970000|9.829999923706|1|2024-11-07|15/09/2024|-0.08|-0.08|56130000|55410000|14.060000419617|1|2024-08-01|15/06/2024|-0.1|-0.13|50500000|49230000|12.069999694824|1|2024-05-02|15/03/2024|-0.17|-0.1|44500000|50710000|11.359999656677|1|2024-02-22|15/12/2023|-0.13|-0.14|51890000|47990000|13.800000190735|1|2023-11-02|15/09/2023|-0.1|-0.08|50600000|49290000|8.3400001525879|1|2023-08-03|15/06/2023|-0.02|-0.08|53300000|52350000|13.5|1|2023-05-04|15/03/2023|-0.17|-0.12|54090000|55390000|9.25|1|2023-02-23|15/12/2022|-0.27|-0.14|56700000|56830000|12.810000419617|1|2022-11-03|15/09/2022|-0.1146|-0.11|60090000|60090000|10.640000343323|1|2022-08-04|15/06/2022|-0.07|-0.07|60830000|60830000|13.020000457764|1|2022-05-05|15/03/2022|-0.04|-0.04|64460000|64460000|14.569999694824|1|2022-02-17|15/12/2021|-0.01|-0.01|67450000|67450000|19.549999237061|1|2021-11-04|15/09/2021|0.08|0.08|72240000|72240000|32.970001220703|1|2021-08-05|15/06/2021|0.09|0.09|69110000|69110000|31.340000152588|1|2021-05-06|15/03/2021|0.06|0.06|61350000|61350000|26.290000915527|1|2021-02-17|15/12/2020|0.12|0.12|65700000|65700000|42.619998931885|1|2020-11-05|15/09/2020|0.12|0.12|61730000|61730000|22.5|1
2025-04-06 12:22:40|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|BKE|USD|Consumer Cyclicals|Specialty Retailers|United States|US1184401065|5400||1.82B|1820000000|35.97|587944|-7.17|-54.25|33.75-37.19|34.8|50511118|0.84|8.95|1.22B|1220000000|3.92|1.4|3.89|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|41|2|41|41|46|4|44|0.0249|0.0321|-0.0096|-0.0361|0.0376|8.5802|1.2205|2025-05-23|15/04/2025||0.6758||265540000|35.970001220703|1|2025-03-14|15/01/2025|1.53|1.38|379190000|373600000|35.150001525879|1|2024-11-22|15/10/2024|0.88|0.84|293600000|286020000|47.650001525879|1|2024-08-23|15/07/2024|0.78|0.76|282400000|272410000|41.669998168945|1|2024-05-24|15/04/2024|0.69|0.75|262480000|264160000|36.470001220703|1|2024-03-15|15/01/2024|1.59|1.44|382380000|382430000|37.659999847412|1|2023-11-17|15/10/2023|1.05|0.99|303500000|316950000|32.913776397705|1|2023-08-18|15/07/2023|0.92|0.81|292430000|281080000|34.356288909912|1|2023-05-26|15/04/2023|0.86|1.07|282800000|297300000|29.472490310669|1|2023-03-10|15/01/2023|1.76|1.56|401800000|384010000|34.459999084473|1|2022-11-18|15/10/2022|1.25|1.24|332300000|332500000|35.417869567871|1|2022-08-19|15/07/2022|1.01|1.01|301980000|301980000|30.089124679565|1|2022-05-26|15/04/2022|1.12|1.12|309060000|309060000|27.027549743652|1|2022-03-11|15/01/2022|1.69|1.69|380930000|380930000|35.709999084473|1|2021-11-19|15/10/2021|1.26|1.26|319430000|319430000|53.75|1|2021-08-20|15/07/2021|1.04|1.04|295120000|295120000|43.040000915527|1|2021-05-21|15/04/2021|1.16|1.16|299130000|299130000|39.869998931885|1|2021-03-12|15/01/2021|1.33|1.33|318840000|318840000|40.669998168945|1|2020-11-20|15/10/2020|0.85|0.85|251010000|251010000|27.040000915527|1|2020-08-21|15/07/2020|0.71|0.71|216030000|216030000|15.359999656677|1
2025-04-06 12:22:50|01444|16918|/equities/the-childrens-place|R2000GROWTH|PLCE|USD|Consumer Cyclicals|Specialty Retailers|United States|US1689051076|5545||151.25M|151250000|6.87|350623|-18.79|-19.74|6.54-7.9|7.85|22015741|2.3|-1|1.43B|1430000000|-14.08|||2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|2|9|9|46|4|43|0.0077|-0.1722|-0.0029|-5.2436|0.0171|-36.5884|0.8859|2025-06-12|15/04/2025||-0.6206||251840000|6.8699998855591|1|2025-04-11|15/01/2025||0.2356||381380000|6.8699998855591|1|2024-12-02|15/10/2024|2.04|2.86|390200000|442070000|15.920000076294|1|2024-09-11|15/07/2024|0.3|-1.05|319700000|320140000|4.9000000953674|1|2024-06-12|15/04/2024|-1.18|-1.18|267880000|267880000|9.75|1|2024-05-06|15/01/2024|-7.38|-7.38|455030000|455030000|7.7800002098083|1|2023-11-16|15/10/2023|3.22|3.58|480200000|466680000|28.559999465942|1|2023-08-17|15/07/2023|-2.12|-2.13|345600000|342200000|26.510000228882|1|2023-05-24|15/04/2023|-2|-1.83|321600000|338500000|23.760000228882|1|2023-03-08|15/01/2023|-3.87|-4.09|456100000|455300000|42.139999389648|1|2022-11-17|15/10/2022|3.33|3.8|509100000|500710000|36.130001068115|1|2022-08-17|15/07/2022|-0.89|-0.89|380890000|380890000|54.950000762939|1|2022-05-19|15/04/2022|1.05|1.05|362350000|362350000|43.220001220703|1|2022-03-09|15/01/2022|3.02|3.02|507800000|507800000|58|1|2021-11-18|15/10/2021|5.43|5.43|558230000|558230000|104.55000305176|1|2021-08-18|15/07/2021|1.71|1.71|413860000|413860000|100.58000183105|1|2021-05-20|15/04/2021|3.25|3.25|435480000|435480000|88.550003051758|1|2021-03-09|15/01/2021|1.01|1.01|472900000|472900000|80.190002441406|1|2020-11-19|15/10/2020|1.44|1.44|425570000|425570000|37.75|1|2020-08-25|15/07/2020|-1.48|-1.48|368920000|368920000|23.309999465942|1
2025-04-06 12:23:00|01445|52609|/equities/car-charging-group|R2000GROWTH|BLNK|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US09354A1007|695||83.74M|83740000|0.828|4014113|-69.33|-3.75|0.755-0.852|0.881|101175406|2.86|-0.46|||-1.96|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.786|8|8|1|34|4|31|-0.0222|-0.0013|0.5355|0.3033|0.205|-10.4277|132.1077|2025-08-06|15/06/2025||-0.1287||31770000|0.82770001888275|1|2025-05-08|15/03/2025||-0.1346||30760000|0.82770001888275|1|2025-03-13|15/12/2024|-0.15|-0.16|30180000|31760000|0.97699999809265|1|2024-11-07|15/09/2024|-0.16|-0.15|25190000|36490000|1.9099999666214|1|2024-08-07|15/06/2024|-0.18|-0.17|33260000|39020000|2.6900000572205|1|2024-05-09|15/03/2024|-0.13|-0.25|37570000|34490000|2.9000000953674|1|2024-03-14|15/12/2023|-0.28|-0.32|42710000|34060000|3.3099999427795|1|2023-11-09|15/09/2023|-0.16|-0.47|43380000|29870000|2.4900000095367|1|2023-08-08|15/06/2023|-0.44|-0.48|32840000|23740000|6.2600002288818|1|2023-05-09|15/03/2023|-0.49|-0.44|21700000|21880000|7.1300001144409|1|2023-02-28|15/12/2022|-0.41|-0.47|22600000|19010000|9.0600004196167|1|2022-11-08|15/09/2022|-0.47|-0.47|17250000|17250000|12.520000457764|1|2022-08-08|15/06/2022|-0.52|-0.52|11490000|11490000|23.030000686646|1|2022-05-09|15/03/2022|-0.36|-0.36|9800000|9800000|17.959999084473|1|2022-03-10|15/12/2021|-0.45|-0.45|7950000|7950000|25.450000762939|1|2021-11-11|15/09/2021|-0.36|-0.275|6400000|4740000|32.830001831055|1|2021-08-11|15/06/2021|-0.32|-0.162|4360000|2580000|36.650001525879|1|2021-05-13|15/03/2021|-0.18|-0.148|2230000|1790000|28.75|1|2021-03-25|15/12/2020|-0.24|-0.12|2450000|1800000|35.084999084473|1|2020-11-12|15/09/2020|-0.12|-0.1|900000|1650000|10.210000038147|1
2025-04-06 12:23:12|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|TCBI|USD|Financials|Banking Services|United States|US88224Q1076|1818||2.98B|2980000000|64.5|493676|9.97|-91.8|61.42-66.2|66.62|46124746|1.17|61.4|1.73B|1730000000|1.29|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|83.54|13|95|70|48|4|45|-0.0021|-0.1767|0.0306|0.0881|0.0379|15.3993|3.3636|2025-07-17|15/06/2025||1.38||303500000|64.5|1|2025-04-17|15/03/2025||0.9518||285710000|64.5|1|2025-01-23|15/12/2024|1.43|1.09|283680000|283240000|80.559997558594|1|2024-10-17|15/09/2024|1.6|-1.97|125330000|279690000|78.459999084473|1|2024-07-18|15/06/2024|0.8|0.86|267000000|267250000|70.680000305176|1|2024-04-18|15/03/2024|0.46|0.58|256330000|253080000|55.919998168945|1|2024-01-18|15/12/2023|0.65|0.61|245850000|253900000|61.619998931885|1|2023-10-19|15/09/2023|1.18|1.01|278940000|270260000|58.150001525879|1|2023-07-20|15/06/2023|1.33|0.96|278000000|270080000|61.439998626709|1|2023-04-20|15/03/2023|0.7|0.87|272750000|266290000|51.009998321533|1|2023-01-18|15/12/2022|4.23|4.23|276750000|276750000|62.200000762939|1|2022-10-19|15/09/2022|0.74|0.74|264410000|264410000|64.730003356934|1|2022-07-21|15/06/2022|0.59|0.59|231770000|231770000|56.180000305176|1|2022-04-20|15/03/2022|0.69|0.69|203830000|203830000|58.119998931885|1|2022-01-20|15/12/2021|1.19|1.19|225490000|225490000|63.270000457764|1|2021-10-20|15/09/2021|0.76|1.09|215320000|224440000|61.490001678467|1|2021-07-21|15/06/2021|1.31|1.21|227100000|239440000|60.389999389648|1|2021-04-21|15/03/2021|1.33|1.1|239170000|250900000|64.080001831055|1|2021-01-21|15/12/2020|1.14|1.14|265900000|250240000|68.980003356934|1|2020-10-21|15/09/2020|1.08|0.5872|267920000|255350000|37.310001373291|1
2025-04-06 12:23:25|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|NSIT|USD|Technology|Software \u0026 IT Services|United States|US45765U1034|14324|Insight Enterprises Inc|4.2B|4200000000|132.04|417931|-28.95|-228.07|128.01-137.98|136.98|31777678|1.42|17.17|8.7B|8700000000|7.73|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|193.82|6|235|164|48|4|45|0.0061|0.1182|-0.0063|0.1708|0.018|13.6747|0.2889|2025-07-31|15/06/2025||2.51||2140000000|132.03999328613|1|2025-05-01|15/03/2025||2.04||2190000000|132.03999328613|1|2025-02-06|15/12/2024|2.66|2.72|2070000000|2220000000|174|1|2024-10-31|15/09/2024|2.19|2.37|2100000000|2340000000|203.88999938965|1|2024-08-01|15/06/2024|2.46|2.82|2160000000|2470000000|224.5|1|2024-05-02|15/03/2024|2.37|1.81|2380000000|2300000000|173.2200012207|1|2024-02-15|15/12/2023|2.98|3.06|2240000000|2410000000|192.61000061035|1|2023-11-02|15/09/2023|2.37|2.33|2270000000|2360000000|144.49000549316|1|2023-08-03|15/06/2023|2.56|2.63|2300000000|2440000000|145.78999328613|1|2023-05-02|15/03/2023|1.78|1.89|2320000000|2530000000|121.62999725342|1|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000|112.33000183105|1|2022-11-03|15/09/2022|1.99|1.99|2530000000|2530000000|93.900001525879|1|2022-08-04|15/06/2022|2.78|2.78|2740000000|2740000000|93.680000305176|1|2022-05-05|15/03/2022|1.81|1.81|2650000000|2650000000|102.88999938965|1|2022-02-10|15/12/2021|2.03|2.03|2570000000|2570000000|97.069999694824|1|2021-11-04|15/09/2021|1.87|1.87|2450000000|2450000000|98.790000915527|1|2021-08-05|15/06/2021|1.91|1.91|2230000000|2230000000|100.05000305176|1|2021-05-06|15/03/2021|1.3|1.3|2190000000|2190000000|101.59999847412|1|2021-02-11|15/12/2020|1.76|1.76|2290000000|2290000000|84.819999694824|1|2020-11-03|15/09/2020|1.38|1.38|1940000000|1940000000|56.029998779297|1
2025-04-06 12:23:34|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|MLI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6247561029|5168||8B|8000000000|70.6|858579|31.1|-96.81|67.67-71.48|74.08|113267514|1|15.1|3.77B|3770000000|5.43|1|1.42|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|105|1|105|105|48|4|44|0.0336|-0.0649|0.0096|0.094|0.0165|10.8548|0.9539|2025-07-22|15/06/2025||1.49||1110000000|70.599998474121|1|2025-04-29|15/03/2025||1.41||1000000000|70.599998474121|1|2025-02-04|15/12/2024|1.21|1.06|923500000|847000000|78.019996643066|1|2024-10-22|15/09/2024|1.48|1.32|997800000|936000000|72.080001831055|1|2024-07-23|15/06/2024|1.41|1.29|997750000|911000000|64.349998474121|1|2024-04-23|15/03/2024|1.21|1.21|849650000|849650000|53.540000915527|1|2024-02-06|15/12/2023|1.05|1.05|732380000|732380000|48.259998321533|1|2023-10-24|15/09/2023|1.17|1.17|819790000|819790000|35.069999694824|1|2023-07-25|15/06/2023|3.12|2.4|896980000|920000000|45.900001525879|1|2023-04-25|15/03/2023|1.54|1.54|971190000|971190000|34.634998321533|1|2023-02-07|15/12/2022|1.23|1.23|877580000|877580000|34.595001220703|1|2022-10-18|15/09/2022|1.37|1.37|944830000|944830000|30.055000305176|1|2022-07-19|15/06/2022|1.83|1.83|1150000000|1150000000|27.014999389648|1|2022-04-19|15/03/2022|1.39|1.39|1010000000|1010000000|26.229999542236|1|2022-02-01|15/12/2021|1.11|1.11|956360000|956360000|25.829999923706|1|2021-10-19|15/09/2021|1.51|1.51|982250000|982250000|21.770000457764|1|2021-07-20|15/06/2021|0.96|0.96|1010000000|1010000000|19.639999389648|1|2021-04-20|15/03/2021|0.555|0.56|818150000|818150000|22.319999694824|1|2021-02-02|15/12/2020|0.32|0.32|675850000|675850000|17.420000076294|1|2020-10-20|15/09/2020|0.38|0.38|619110000|619110000|14.529999732971|1
2025-04-06 12:23:42|01449|1168402|/equities/arko-corp|R2000GROWTH|ARKO|USD|Energy|Oil \u0026 Gas|United States|US0412421085|11772||439.93M|439930000|3.8|729378|-26.92|-7.84|3.51-3.885|3.8|115771318|0.68|32.01|8.73B|8730000000|0.13|0.12|3.16|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.312|4|11|4.5|24|4|22|-0.0183|-0.3752|-0.0664|-1.3199|39.6292|3.7158|4.1286|2025-05-07|15/03/2025||-0.0905||2030000000|3.7999999523163|1|2025-02-26|15/12/2024|-0.03|0.02|1990000000|2270000000|7.1500000953674|1|2024-11-08|15/09/2024|0.07|0.12|2280000|2410000000|6.8400001525879|1|2024-08-06|15/06/2024|0.11|0.12|2390000000|2360000000|5.7800002098083|1|2024-05-07|15/03/2024|-0.02|-0.02|2070000000|2070000000|4.3600001335144|1|2024-02-27|15/12/2023|0.00|0.06|2230000000|2430000000|7.9499998092651|1|2023-11-06|15/09/2023|0.17|0.15|2620000000|2480000000|7.9000000953674|1|2023-08-07|15/06/2023|0.11|0.17|2470000000|2390000000|8.0299997329712|1|2023-05-08|15/03/2023|-0.03|0.07|2090000000|2170000000|8.1499996185303|1|2023-02-27|15/12/2022|0.09|0.1|2180000000|2310000000|8.0500001907349|1|2022-11-07|15/09/2022|0.17|0.17|2450000000|2450000000|9.670000076294|1|2022-08-08|15/06/2022|0.24|0.24|2540000000|2540000000|9.2600002288818|1|2022-05-04|15/03/2022|0.00|0.025|1970000000|1970000000|9.579999923706|1|2022-02-23|15/12/2021|0.09|0.09|1990000000|1990000000|7.5799999237061|1|2021-11-10|15/09/2021|0.25|0.25|2040000000|2040000000|10.39999961853|1|2021-08-12|15/06/2021|0.19|0.19|1910000000|1910000000|8|1|2021-05-13|15/03/2021|-0.13|-0.12|1480000000|1480000000|9.829999923706|1|2021-03-25|15/12/2020|-0.12|-0.15|1240000000|1240000000|9.789999961853|1|2020-12-02|15/09/2020|0.1|0.09|960090000|960090000|10.10000038147|1|2020-11-06|15/06/2019|-0.03||1120000000||10.039999961853|1
2025-04-06 12:23:48|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|17|-0.0303|1.7109|-0.0888|1.1128|0.263|-11.8194|0|2025-08-06|15/06/2025||-0.1516||31020000|0.34700000286102|1|2025-05-01|15/03/2025||-0.1854||31270000|0.34700000286102|1|2025-03-04|15/12/2024|-0.33|-0.19|55800000|69680000|0.40000000596046|1|2024-10-30|15/09/2024|-0.91|-0.19|29300000|56800000|0.54100000858307|1|2024-08-06|15/06/2024|-3.59|-0.21|34000000|64050000|0.99169999361038|1|2024-05-02|15/03/2024|-0.46|-0.46|25500000|25500000|1.8500000238419|1|2024-02-28|15/12/2023|-0.24|-0.1457|256100000|256160000|2.5599999427795|1|2023-11-02|15/09/2023|-0.49|-0.17|133700000|180140000|3.3099999427795|1|2023-08-03|15/06/2023|-0.26|-0.17|93000000|91890000|6.539999961853|1|2023-05-04|15/03/2023|-0.29|-0.24|67000000|62640000|3.9900000095367|1|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000|10.25|1|2022-11-03|15/09/2022|-0.22|-0.22|99500000|99500000|11.720000267029|1|2022-08-04|15/06/2022|-0.21|-0.21|66950000|66950000|11.659999847412|1|2022-05-05|15/03/2022|-0.15|-0.15|41090000|41090000|8.25|1|2022-02-24|15/12/2021|0.255|0.26|52800000|52800000|9.8100004196167|1|2021-11-09|15/09/2021|0.8241|0.82|39830000|39830000|24.790000915527|1|2021-08-11|15/06/2021|-1|-1|19340000|19340000|28.360000610352|1|2021-05-17|15/03/2021|-0.11|-0.11|15420000|15420000|18.040000915527|1|2021-03-04|15/12/2020|-0.06||15420000||28.020000457764|1|2020-11-16|15/09/2020|-0.01||15420000||9.75|1
2025-04-06 12:23:58|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|OEC|USD|Basic Materials|Chemicals|United States|LU1092234845|1658|Orion Engineered Carbons SA|649.82M|649820000|11.47|558433|-52.74|-26.05|10.87-11.65|11.97|56654098|1.54|15.04|1.88B|1880000000|0.76|0.08|0.72|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.6|5|24|15|44|4|41|0.0043|0.0275|-0.0215|0.4122|0.0142|11.4763|0.7571|2025-07-31|15/06/2025||0.4283||489020000|11.470000267029|1|2025-05-01|15/03/2025||0.4366||486040000|11.470000267029|1|2025-02-19|15/12/2024|0.3|0.29|434200000|443320000|14.819999694824|1|2024-11-07|15/09/2024|0.47|0.48|463400000|483540000|16.659999847412|1|2024-08-01|15/06/2024|0.41|0.57|477000000|491140000|24.620000839233|1|2024-05-02|15/03/2024|0.52|0.48|502900000|507440000|23.610000610352|1|2024-02-14|15/12/2023|0.17|0.35|468200000|426860000|23.14999961853|1|2023-11-02|15/09/2023|0.49|0.46|466200000|502730000|20.389999389648|1|2023-08-09|15/06/2023|0.53|0.52|458800000|504710000|20.860000610352|1|2023-05-04|15/03/2023|0.74|0.52|500700000|522240000|23.440000534058|1|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000|21.799999237061|1|2022-11-03|15/09/2022|0.57|0.56|543100000|504530000|15.729999542236|1|2022-08-04|15/06/2022|0.58|0.58|541200000|541200000|17.430000305176|1|2022-05-05|15/03/2022|0.57|0.57|484500000|484500000|16.579999923706|1|2022-02-17|15/12/2021|0.17|0.17|392700000|392700000|19.930000305176|1|2021-11-04|15/09/2021|0.45|0.45|393100000|393100000|20.090000152588|1|2021-08-05|15/06/2021|0.62|0.62|400980000|400980000|17.370000839233|1|2021-05-06|15/03/2021|0.51|0.51|360100000|360100000|22.159999847412|1|2021-02-18|15/12/2020|0.4|0.4|315690000|315690000|16.920000076294|1|2020-11-05|15/09/2020|0.34|0.34|282000000|282000000|14.560000419617|1
2025-04-06 12:24:06|01452|1097533|/equities/growgeneration|R2000GROWTH|GRWG|USD|Consumer Cyclicals|Specialty Retailers|United States|US39986L1098|298||57.09M|57090000|0.96|677809|-66.08|-3.145|0.91-0.98|0.98|59458017|3.38|-1.49|188.87M|188870000|-0.82|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.083|5|4|1.25|33|4|30|0.0152|-0.0061|-0.0421|0.8098|-0.0783|19.276|3.9017|2025-08-07|15/06/2025||-0.0733||47240000|0.96009999513626|1|2025-05-07|15/03/2025||-0.1233||41700000|0.96009999513626|1|2025-03-13|15/12/2024|-0.39|-0.16|37400000|42370000|1.0299999713898|1|2024-11-12|15/09/2024|-0.19|-0.11|50000000|48700000|1.8600000143051|1|2024-08-08|15/06/2024|-0.1|-0.08|53500000|54380000|1.8999999761581|1|2024-05-08|15/03/2024|-0.14|-0.11|47900000|48350000|2.7599999904633|1|2024-03-13|15/12/2023|-0.44|-0.13|49500000|45520000|2.0599999427795|1|2023-11-08|15/09/2023|-0.12|-0.11|55700000|54640000|2.1449999809265|1|2023-08-08|15/06/2023|-0.09|-0.08|63900000|64980000|3.5299999713898|1|2023-05-09|15/03/2023|-0.1|-0.11|56800000|55950000|3.7400000095367|1|2023-03-15|15/12/2022|-0.17|-0.14|54500000|51780000|3.7999999523163|1|2022-11-07|15/09/2022|-0.12|-0.12|70850000|70850000|3.4400000572205|1|2022-08-04|15/06/2022|-2.24|-2.24|71090000|71090000|4.9000000953674|1|2022-05-10|15/03/2022|-0.09|-0.09|81770000|81770000|5.210000038147|1|2022-03-01|15/12/2021|-0.07|-0.07|90580000|90580000|8.4099998474121|1|2021-11-11|15/09/2021|0.07|0.0863|116000000|114780000|23.340000152588|1|2021-08-12|15/06/2021|0.11|0.12|125900000|112310000|43.069999694824|1|2021-05-12|15/03/2021|0.1|0.075|90020000|86360000|39.959999084473|1|2021-03-24|15/12/2020|0.03|0.07|62000000|61500000|52.169998168945|1|2020-11-11|15/09/2020|0.06|0.0686|55010000|47370000|19.430000305176|1
2025-04-06 12:24:15|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|CELL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0843101017|285||99.63M|99630000|0.9981|1515113|0|-0.9995|0.997-0.9995|0.9981|99823220|0.819|-0.63|71.82M|71820000|-1.58|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||17|4|15|-0.1472|1.7385|-0.0063|3.4373|0.0232|-45.4327|50.4073|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1|2023-05-11|15/03/2023|-0.31|-0.2595|18520000|17810000|0.93599998950958|1|2023-02-23|15/12/2022|-0.41|-0.27|17800000|24680000|1.75|1|2022-11-08|15/09/2022|-0.32|-0.32|21400000|21580000|2.3499999046326|1|2022-08-09|15/06/2022|-0.38|-0.3205|19150000|20820000|5.1799998283386|1|2022-05-09|15/03/2022|-0.32|-0.312|20210000|20220000|5.210000038147|1|2022-02-24|15/12/2021|-0.26|-0.275|23190000|25100000|6.3400001525879|1|2021-11-04|15/09/2021|-0.3|-0.242|24320000|23170000|24.450000762939|1|2021-08-11|15/06/2021|-0.27|-0.2341|19250000|19640000|43.790000915527|1|2021-05-11|15/03/2021|-0.24|-0.2333|18630000|16620000|45.540000915527|1|2021-02-25|15/12/2020|-0.19|-0.1933|21750000|19040000|67.5|1|2020-11-12|15/09/2020|-0.16|-0.198|18210000|15240000|82.569999694824|1|2020-08-25|15/06/2020|-4.25|-0.19|10570000|10340000|65.930000305176|1|2020-06-26|15/03/2019|-0.08||12640000||||2020-06-03|15/03/2020|-0.13||13800000||||2020-05-01|15/12/2019|-0.15||13780000||||||
2025-04-06 12:24:23|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|DCPH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US24344T1016|355||2.21B|2210000000|25.59|1932672|66.82|-25.61|25.56-25.61|25.59|86475972|0.179|-11.57|174.91M|174910000|-2.21|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|28|-0.0296|0.3332|0.8803|0.6892|6.7509|-7.4896|27.7271|2024-08-01|15/06/2024||-0.5206||49530000|25.590000152588|1|2024-05-01|15/03/2024|-0.5415|-0.5457|46700000|46280000|25.260000228882|1|2024-02-06|15/12/2023|-0.54|-0.59|48300000|45810000|14.760000228882|1|2023-10-30|15/09/2023|-0.58|-0.61|43310000|39440000|10.14999961853|1|2023-08-09|15/06/2023|-0.57|-0.62|38300000|36100000|12.939999580383|1|2023-05-03|15/03/2023|-0.6|-0.59|33400000|35690000|14.300000190735|1|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000|16.709999084473|1|2022-11-03|15/09/2022|-0.55|-0.5764|35970000|33080000|16.639999389648|1|2022-08-04|15/06/2022|-0.6|-0.6579|32490000|30560000|13.569999694824|1|2022-05-04|15/03/2022|-0.8|-0.9009|29220000|26880000|10.550000190735|1|2022-02-08|15/12/2021|-1.51|-1.38|24200000|23410000|8.210000038147|1|2021-11-02|15/09/2021|-1.37|-1.24|23220000|23470000|34.310001373291|1|2021-08-03|15/06/2021|-1.21|-1.16|23570000|21930000|30.940000534058|1|2021-05-04|15/03/2021|-1.06|-1.07|25160000|22460000|45.770000457764|1|2021-02-09|15/12/2020|-1.1|-1.16|19490000|18650000|49.5|1|2020-11-05|15/09/2020|-1.13|-1.3|15450000|6710000|64.51000213623|1|2020-08-04|15/06/2020|-1.2|-1.37|7090000|877780|49.459999084473|1|2020-05-05|15/03/2020|-1.36|-1.26|62000|1280000|56.259998321533|1|2020-03-09|15/12/2019|-1.31|-1.15|0.00|1250000|52.430000305176|1|2019-11-04|15/09/2019|-1.28|-1.14|0.00|450000|45.459999084473|1
2025-04-06 12:24:33|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|SFM|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US85208M1027|35000|Sprouts Farmers Market Inc|14.32B|14320000000|145.29|1560126|128.95|-178.99|143.59-154.61|153.28|98585382|0.63|37.99|7.72B|7720000000|3.79|||2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_buy|buy|strong_buy|neutral|buy|strong_buy|172.38|15|200|136|48|4|45|0.0113|0.062|0.0055|0.2044|0.0283|26.0913|0.6413|2025-07-30|15/06/2025||1.15||2140000000|145.28999328613|1|2025-04-30|15/03/2025||1.54||2200000000|145.28999328613|1|2025-02-20|15/12/2024|0.79|0.71|2000000000|1950000000|175.9700012207|1|2024-10-30|15/09/2024|0.91|0.76|1950000000|1870000000|119.69000244141|1|2024-07-29|15/06/2024|0.94|0.78|1900000000|1840000000|86.699996948242|1|2024-05-01|15/03/2024|1.12|1|1880000000|1850000000|66.029998779297|1|2024-02-22|15/12/2023|0.49|0.45|1700000000|1690000000|52.630001068115|1|2023-10-31|15/09/2023|0.65|0.65|1710000000|1710000000|43.349998474121|1|2023-08-01|15/06/2023|0.71|0.64|1700000000|1690000000|39.25|1|2023-05-01|15/03/2023|0.98|0.85|1700000000|1720000000|34.659999847412|1|2023-03-02|15/12/2022|0.42|0.42|1580000000|1580000000|30.799999237061|1|2022-11-08|15/09/2022|0.61|0.51|1590000000|1580000000|28.829999923706|1|2022-08-03|15/06/2022|0.57|0.57|1600000000|1600000000|27|1|2022-05-04|15/03/2022|0.79|0.79|1640000000|1640000000|30.75|1|2022-02-24|15/12/2021|0.32|0.32|1490000000|1490000000|28.680000305176|1|2021-11-04|15/09/2021|0.56|0.56|1510000000|1510000000|23.370000839233|1|2021-08-05|15/06/2021|0.52|0.52|1520000000|1520000000|23.659999847412|1|2021-05-06|15/03/2021|0.7|0.7|1580000000|1580000000|25.870000839233|1|2021-02-25|15/12/2020|0.59|0.59|1600000000|1600000000|21.479999542236|1|2020-10-28|15/09/2020|0.52|0.52|1580000000|1580000000|20.39999961853|1
2025-04-06 12:24:38|01456|1165305|/equities/inhibrx-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|21|-0.2547|0.1588|2.6175|0.3307|85.1035|-10.5162|0|2024-11-15|15/09/2024|-2.84|-1.48|||34.139999389648|1|2024-08-05|15/06/2024||-1.52||0.00|34.139999389648|1|2024-05-06|15/03/2024|-1.44|-1.44|0.00|0.00|34.150001525879|1|2024-02-28|15/12/2023|-1.73|-1.04|1630000|50000|39.560001373291|1|2023-11-09|15/09/2023|-1.1|-1.01|119000|0.00|19.079999923706|1|2023-08-07|15/06/2023|-1.08|-1.03|30000000||20.60000038147|1|2023-05-08|15/03/2023|-1.12|-0.86|17000|150000|26.989999771118|1|2023-03-06|15/12/2022|-0.95|-0.788|274000|994000|24.170000076294|1|2022-11-07|15/09/2022|-0.9|-0.9412|278000|633330|30.950000762939|1|2022-08-08|15/06/2022|-0.97|-0.7786|711000|1070000|22.840000152588|1|2022-05-09|15/03/2022|-0.8|-0.5996|929000|1100000|15.560000419617|1|2022-02-28|15/12/2021|-0.55|-0.5944|2860000|1210000|22.139999389648|1|2021-11-09|15/09/2021|-0.54|-0.595|2530000|1000000|44.509998321533|1|2021-08-09|15/06/2021|-0.55|-0.555|954000|825000|27.360000610352|1|2021-05-13|15/03/2021|-0.51|-0.6125|889000|925000|16.110000610352|1|2021-03-12|15/12/2020|-0.47|-0.5575|2780000|994000|25.110000610352|1|2020-11-13|15/09/2020|-0.77|-0.6033|5900000|1000000|19.530000686646|1|2020-09-02|15/06/2020|-0.675||4210000||17.110000610352|1|2020-08-19|15/12/2019|-1.44||13210000||||2020-06-26|15/03/2020|-0.55||872000|||
2025-04-06 12:24:49|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|PRPL|USD|Consumer Cyclicals|Household Goods|United States|US74640Y1064|1200||71.75M|71750000|0.667|786895|-65.97|-2.12|0.613-0.737|0.682|107545493|2.37|-0.98|487.88M|487880000|-0.91|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.85|8|5|1|33|4|31|-0.046|0.4921|-0.0049|-0.447|0.0321|-27.7255|2.0258|2025-05-13|15/03/2025||-0.1303||105660000|0.66720002889633|1|2025-03-13|15/12/2024|-0.07|-0.08|128980000|129440000|0.70550000667572|1|2024-11-04|15/09/2024|-0.08|-0.1|118600000|126630000|0.90990000963211|1|2024-08-05|15/06/2024|-0.13|-0.12|120300000|127940000|1.25|1|2024-05-07|15/03/2024|-0.19|-0.19|120030000|120030000|1.7000000476837|1|2024-03-12|15/12/2023|-0.15|-0.18|145900000|145560000|1.960000038147|1|2023-11-09|15/09/2023|-0.18|-0.02|140000000|158530000|0.91740000247955|1|2023-08-09|15/06/2023|-0.2|-0.11|120900000|132350000|3.0699999332428|1|2023-05-10|15/03/2023|-0.12|-0.12|109400000|104830000|2.579999923706|1|2023-03-16|15/12/2022|-0.1|-0.06|145100000|144220000|3.2488560676575|1|2022-11-09|15/09/2022|0.03|-0.07|143300000|139140000|3.8286519050598|1|2022-08-09|15/06/2022|-0.11|-0.11|144110000|144110000|4.218514919281|1|2022-05-10|15/03/2022|-0.24|-0.24|143180000|143180000|3.4387888908386|1|2022-03-01|15/12/2021|-0.35|-0.35|186430000|186430000|6.0178809165955|1|2021-11-09|15/09/2021|-0.07|-0.07|170780000|170780000|19.030000686646|1|2021-08-09|15/06/2021|0.05|0.05|182590000|182590000|25.549999237061|1|2021-05-17|15/03/2021|0.17|0.17|186430000|186430000|31.200000762939|1|2021-03-04|15/12/2020|-0.03|-0.03|173890000|173890000|36.150001525879|1|2020-11-10|15/09/2020|-0.02|-0.02|187110000|187110000|27.280000686646|1|2020-08-13|15/06/2020|-0.11|-0.11|165100000|165100000|25.059999465942|1
2025-04-06 12:24:59|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|CDE|USD|Basic Materials|Metals \u0026 Mining|United States|US1921085049|2116|Coeur Mining Inc|3.1B|3100000000|4.86|19296466|-0.21|-7.72|4.745-5.34|5.49|638646752|1.52|32.37|1.05B|1050000000|0.15|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|8.65|10|10.5|7|48|4|45|-0.0314|-0.117|-0.012|-0.1079|0.0219|-13.9486|5.2831|2025-07-30|15/06/2025||0.126||398330000|4.8600001335144|1|2025-04-23|15/03/2025||-0.008||309600000|4.8600001335144|1|2025-02-19|15/12/2024|0.11|0.12|305400000|312890000|6.4299998283386|1|2024-11-06|15/09/2024|0.12|0.08|313500000|289190000|6.0700001716614|1|2024-08-07|15/06/2024|-0.01|-0.0043|222030000|242180000|5.3800001144409|1|2024-05-01|15/03/2024|-0.05|-0.04|213060000|203050000|4.5199999809265|1|2024-02-21|15/12/2023|-0.02|-0.0017|262000000|257050000|2.6199998855591|1|2023-11-08|15/09/2023|-0.05|-0.01|194600000|255860000|2.3499999046326|1|2023-08-09|15/06/2023|-0.06|-0.05|177000000|225000000|2.6800000667572|1|2023-05-10|15/03/2023|-0.11|-0.09|187300000|165650000|3.5499999523163|1|2023-02-22|15/12/2022|-0.06|-0.04|210120000|200200000|3.1500000953674|1|2022-11-09|15/09/2022|-0.16|-0.05|183000000|201830000|4.3200001716614|1|2022-08-03|15/06/2022|-0.05|-0.05|204120000|204120000|3.0999999046326|1|2022-05-04|15/03/2022|-0.05|-0.05|188400000|188400000|3.8499999046326|1|2022-02-16|15/12/2021|-0.05|-0.05|207880000|207880000|5.25|1|2021-10-27|15/09/2021|-0.01|-0.01|207970000|207970000|6.8499999046326|1|2021-07-28|15/06/2021|0.00|0.1014|214860000|214860000|7.4099998474121|1|2021-04-28|15/03/2021|0.06|0.06|202120000|202120000|9.5100002288818|1|2021-02-17|15/12/2020|0.08|0.08|228320000|228320000|8.9700002670288|1|2020-10-28|15/09/2020|0.16|0.16|229730000|229730000|7.789999961853|1
2025-04-06 12:25:12|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|MD|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US58502B1061|4120|Pediatrix Medical Group Inc|1.14B|1140000000|13.51|642723|44.03|-17.67|13.26-13.86|14.14|84133310|1.58|-13.12|2.01B|2009999999.9999998|-1.19|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|18.36|8|21|17|48|4|45|-0.0042|0.0594|-0.0067|0.0473|0.0013|14.4167|1.176|2025-07-31|15/06/2025||0.4155||461870000|13.510000228882|1|2025-05-07|15/03/2025||0.2414||451440000|13.510000228882|1|2025-02-20|15/12/2024|0.51|0.37|502000000|487060000|14.109999656677|1|2024-11-01|15/09/2024|0.23|0.37|511000000|498870000|12.319999694824|1|2024-08-06|15/06/2024|0.34|0.31|504000000|505490000|7.6199998855591|1|2024-05-07|15/03/2024|0.2|0.2|495000000|500500000|9.2799997329712|1|2024-02-20|15/12/2023|0.32|0.33|496000000|523340000|9.289999961853|1|2023-11-02|15/09/2023|0.32|0.44|507000000|508470000|11.210000038147|1|2023-08-03|15/06/2023|0.39|0.4|501000000|495860000|13.810000419617|1|2023-05-02|15/03/2023|0.23|0.23|491000000|490560000|14.329999923706|1|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000|15.069999694824|1|2022-11-03|15/09/2022|0.37|0.54|489920000|512130000|18.629999160767|1|2022-08-04|15/06/2022|0.47|0.47|486030000|486030000|22.389999389648|1|2022-04-28|15/03/2022|0.33|0.33|482230000|482230000|22.719999313354|1|2022-02-17|15/12/2021|0.52|0.52|498530000|498530000|25.739999771118|1|2021-10-28|15/09/2021|0.46|0.4149|492950000|480300000|27.559999465942|1|2021-08-06|15/06/2021|0.41|0.3224|472960000|453170000|30.329999923706|1|2021-05-07|15/03/2021|0.24|0.1284|446750000|426780000|26.760000228882|1|2021-02-18|15/12/2020|0.25|0.3568|416630000|458340000|27.659999847412|1|2020-11-06|15/09/2020|0.37|0.3687|460640000|573290000|14.039999961853|1
2025-04-06 12:25:22|01460|15691|/equities/cerus-corp|R2000GROWTH|CERS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1570851014|622||230.38M|230380000|1.24|1504609|-33.69|-2.54|1.19-1.28|1.29|185789815|1.29|-14.56|180.27M|180270000|-0.11|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.25|5|5|3|47|4|44|-0.0076|0.0031|0.0355|-0.004|0.0498|-14.4653|12.9657|2025-07-31|15/06/2025||-0.022||55300000|1.2400000095367|1|2025-05-01|15/03/2025||-0.04||49610000|1.2400000095367|1|2025-02-20|15/12/2024|-0.01|-0.02|56750000|53760000|1.8099999427795|1|2024-10-30|15/09/2024|-0.02|-0.03|50650000|49900000|1.7000000476837|1|2024-08-01|15/06/2024|-0.03|-0.04|50520000|47630000|2.2599999904633|1|2024-05-02|15/03/2024|-0.05|-0.05|43400000|43290000|1.7200000286102|1|2024-03-05|15/12/2023|-0.01|-0.03|53340000|53620000|2.1199998855591|1|2023-11-02|15/09/2023|-0.04|-0.05|47300000|48740000|1.3799999952316|1|2023-08-02|15/06/2023|-0.07|-0.06|47700000|47650000|2.9700000286102|1|2023-05-04|15/03/2023|-0.09|-0.07|38480000|38410000|2.2999999523163|1|2023-02-28|15/12/2022|-0.08|-0.06|44030000|49160000|2.8499999046326|1|2022-11-03|15/09/2022|-0.05|-0.06|46340000|44130000|3.4900000095367|1|2022-08-04|15/06/2022|-0.05|-0.05|47630000|47630000|5.8299999237061|1|2022-05-05|15/03/2022|-0.07|-0.07|43020000|43020000|5.1300001144409|1|2022-02-22|15/12/2021|-0.05|-0.05|50090000|50090000|5.3299999237061|1|2021-11-02|15/09/2021|-0.07|-0.095|42100000|37260000|6.8099999427795|1|2021-08-03|15/06/2021|-0.09|-0.0975|37760000|31400000|5.1100001335144|1|2021-05-04|15/03/2021|-0.1|-0.1|29600000|27540000|5.8600001335144|1|2021-02-25|15/12/2020|-0.09|-0.0871|33600000|28200000|6.7199997901917|1|2020-10-29|15/09/2020|-0.08|-0.1|29200000|28600000|5.5500001907349|1
2025-04-06 12:25:32|01461|102883|/equities/gopro-inc|R2000GROWTH|GPRO|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US38268T1034|696|GoPro Inc|79.39M|79390000|0.504|3997376|-75.29|-2.1|0.46-0.545|0.548|157427727|1.62|-0.27|801.47M|801470000|-2.82|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.1|3|1.2|1|44|4|41|-0.0255|0.3649|0.01|-1.2946|0.136|5.5743|1.3059|2025-07-31|15/06/2025||-0.0363||167750000|0.50429999828339|1|2025-05-13|15/03/2025||-0.0992||136250000|0.50429999828339|1|2025-02-06|15/12/2024|-0.09|0.03|201000000|268890000|1.0900000333786|1|2024-11-07|15/09/2024|0.00|-0.04|258900000|255000000|1.4400000572205|1|2024-08-06|15/06/2024|-0.24|-0.25|186220000|170020000|1.3200000524521|1|2024-05-07|15/03/2024|-0.21|-0.25|155470000|146500000|1.9099999666214|1|2024-02-07|15/12/2023|0.02|0.02|295420000|326130000|2.9900000095367|1|2023-11-07|15/09/2023|0.04|0.02|294300000|281480000|2.7400000095367|1|2023-08-03|15/06/2023|-0.07|-0.07|241000000|221610000|4.0199999809265|1|2023-05-09|15/03/2023|-0.18|-0.11|174720000|164990000|4.289999961853|1|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000|6.3000001907349|1|2022-11-03|15/09/2022|0.19|0.16|305000000|297380000|5.2199997901917|1|2022-08-04|15/06/2022|0.08|0.08|250690000|250690000|6.7399997711182|1|2022-05-05|15/03/2022|0.09|0.09|216710000|216710000|9.3900003433228|1|2022-02-03|15/12/2021|0.41|0.41|391150000|391150000|9.0600004196167|1|2021-11-04|15/09/2021|0.34|0.34|316670000|316670000|9|1|2021-08-05|15/06/2021|0.12|0.12|249590000|249590000|9.8800001144409|1|2021-05-06|15/03/2021|0.03|0.03|203680000|203680000|10.590000152588|1|2021-02-04|15/12/2020|0.39|0.39|357770000|357770000|10.5|1|2020-11-05|15/09/2020|0.2|0.2|280510000|280510000|6.1999998092651|1
2025-04-06 12:25:47|01462|17234|/equities/sapiens--international|R2000GROWTH|SPNS|USD|Technology|Software \u0026 IT Services|United States|KYG7T16G1039|4850|Sapiens International Corporation NV|1.43B|1430000000|25.65|184870|-21.34|-41.22|25.4-26.06|26.66|55887225|1.17|19.78|542.38M|542380000|1.29|0.95|3.7|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29|5|35|25|43|4|41|0.0072|0.0447|0.0352|0.0995|0.0445|27.901|3.0729|2025-05-06|15/03/2025||0.362||136780000|25.64999961853|1|2025-02-18|15/12/2024|0.37|0.36|134300000|136090000|26.389999389648|1|2024-11-11|15/09/2024|0.33|0.38|137000000|140380000|39.450000762939|1|2024-08-01|15/06/2024|0.37|0.36|136800000|137820000|38.900001525879|1|2024-05-08|15/03/2024|0.36|0.34|134200000|133720000|31.379999160767|1|2024-02-20|15/12/2023|0.36|0.34|130900000|130590000|28.920000076294|1|2023-11-08|15/09/2023|0.34|0.34|130700000|130090000|27.950000762939|1|2023-08-02|15/06/2023|0.33|0.32|128300000|126560000|27.540000915527|1|2023-05-03|15/03/2023|0.31|0.31|124720000|121950000|19.959999084473|1|2023-02-21|15/12/2022|0.32|0.31|119500000|121000000|21.690000534058|1|2022-11-03|15/09/2022|0.24|0.30|119000000|120880000|18.770000457764|1|2022-08-03|15/06/2022|0.27|0.27|118600000|118600000|24.559999465942|1|2022-05-03|15/03/2022|0.31|0.31|117700000|117700000|23.239999771118|1|2022-02-23|15/12/2021|0.32|0.32|119230000|119230000|28.680000305176|1|2021-11-03|15/09/2021|0.31|0.2891|118440000|117780000|36.349998474121|1|2021-08-04|15/06/2021|0.29|0.2631|115040000|112500000|25.079999923706|1|2021-05-04|15/03/2021|0.27|0.2703|110220000|109830000|32.270000457764|1|2021-02-25|15/12/2020|0.27|0.27|101680000|100560000|32.720001220703|1|2020-11-05|15/09/2020|0.27|0.2317|97970000|96850000|29.25|1|2020-08-04|15/06/2020|0.26|0.21|93060000|91100000|32|1
2025-04-06 12:25:58|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|BATRK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US0477263026|1450|Atlanta Braves Holdings Inc C|2.4B|2400000000|37.25|294264|-5.58|-44.43|36.74-38.99|39.29|62565828|0.91|-78.32|662.75M|662750000|-0.5|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|53.75|4|60|45|38|4|36|0.0002|0.7725|0.3596|-1.7085|4.7519|0.4767|10.9012|2025-05-07|15/03/2025||||31000000|37.25|1|2025-02-26|15/12/2024|-0.31|-0.19|52120000|68500000|39.020000457764|1|2024-11-06|15/09/2024|0.16|0.10|290670000|273200000|40.759998321533|1|2024-08-08|15/06/2024|0.46|0.34|282880000|281700000|41.939998626709|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|38.930000305176|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|39.520000457764|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|36.189998626709|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|39.630001068115|1|2023-05-31|15/03/2023|-1.04|-1.03|31000000|32570000|36.720001220703|1|2023-03-01|15/12/2022|-0.9|-0.5|53000000|85500000|33.470001220703|1|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000|30.639999389648|1|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000|27.829999923706|1|2022-05-06|15/03/2022|-0.25|-0.25|23000000|19500000|25.079999923706|1|2022-02-25|15/12/2021|-0.27|-0.315|102000000|75000000|25.25|1|2021-11-04|15/09/2021|0.39|0.49|234000000|206500000|30.219999313354|1|2021-08-06|15/06/2021|0.4|0.445|216000000|154000000|26.260000228882|1|2021-05-07|15/03/2021|-1.13|-1.05|16000000|16000000|27.290000915527|1|2021-02-26|15/12/2020|-1.22|-0.9525|35000000|45500000|28.940000534058|1|2020-11-12|15/06/2020|-0.75|-0.62|11000000|19000000|24.469999313354|1|2020-11-12|15/09/2020|-0.61|-0.61|110000000|110000000|24.469999313354|1
2025-04-06 12:26:05|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|MGNX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5560991094|341||66.88M|66879999.99999999|1.06|703884|-94.19|-19.54|1.04-1.13|1.15|63090323|2.11|-1.87|149.96M|149960000|-1.07|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.8|9|8|2|46|4|44|0.0547|-1.3986|0.0686|-1.2595|3.3119|-3.42|33.2511|2025-05-13|15/03/2025||-0.652||14060000|1.0599999427795|1|2025-03-20|15/12/2024|-0.24|-0.4003|19360000|29190000|2.1800000667572|1|2024-11-05|15/09/2024|0.9|0.21|110710000|87610000|3.7000000476837|1|2024-08-06|15/06/2024|-0.89|-0.66|10790000|20940000|3.579999923706|1|2024-05-09|15/03/2024|-0.84|-0.64|9100000|14860000|14.659999847412|1|2024-03-07|15/12/2023|-0.15|-0.15|58800000|34130000|21.469999313354|1|2023-11-06|15/09/2023|0.28|-0.1|10390000|49240000|5.3099999427795|1|2023-08-09|15/06/2023|0.92|-0.52|13100000|29190000|4.8899998664856|1|2023-05-09|15/03/2023|-0.61|0.49|24500000|106500000|7.2399997711182|1|2023-03-15|15/12/2022|0.209|0.2|73100000|73100000|6.4499998092651|1|2022-11-03|15/09/2022|-0.4|-0.4|41730000|41730000|4.8499999046326|1|2022-08-08|15/06/2022|-0.67|-0.67|26010000|26010000|4.3899998664856|1|2022-05-03|15/03/2022|-1.08|-1.08|11100000|11100000|7.5900001525879|1|2022-02-24|15/12/2021|-0.95|-0.95|14150000|14150000|10.029999732971|1|2021-11-02|15/09/2021|-0.86|-0.7105|15660000|34010000|20.809999465942|1|2021-07-29|15/06/2021|-0.66|-0.4555|30760000|32150000|26.409999847412|1|2021-04-29|15/03/2021|-0.9|-0.6383|16880000|26200000|35.290000915527|1|2021-02-26|15/12/2020|0.04|-0.7287|52690000|26010000|21.879999160767|1|2020-11-04|15/09/2020|-0.66|-0.9307|18250000|14040000|20.010000228882|1|2020-07-30|15/06/2020|-0.94|-0.92|20260000|10900000|25.790000915527|1
2025-04-06 12:26:14|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0096|0.0386|-0.3931|0.1935|0.3165|-14.5055|0|2025-05-12|15/03/2025||-1.3||121580000|98.860000610352|1|2025-02-18|15/12/2024|-1.54|-0.96|117320000|117690000|131.14999389648|1|2024-11-12|15/09/2024|-1.34|-1.38|103740000|98370000|90.980003356934|1|2024-08-05|15/06/2024|-1.67|-1.31|87200000|86660000|84.419998168945|1|2024-05-06|15/03/2024|-1.44|-1.22|75000000|74000000|74.800003051758|1|2024-02-20|15/12/2023|-2.08|-1.16|71530000|68830000|92.809997558594|1|2023-11-06|15/09/2023|-1.32|-1.19|57790000|55480000|65.139999389648|1|2023-08-07|15/06/2023|-1.54|-1.24|46010000|40890000|73.660003662109|1|2023-05-08|15/03/2023|-0.26|-1.29|28600000|25200000|73.73999786377|1|2023-02-27|15/12/2022|-1.41|-1.13|24370000|21760000|61.049999237061|1|2022-11-07|15/09/2022|-1.07|-1.07|16850000|16850000|57.090000152588|1|2022-08-09|15/06/2022|-1.06|-1.06|8820000|8820000|43.310001373291|1|2022-05-02|15/03/2022|-1.03|-1.03|0.00|0.00|31.75|1|2022-03-01|15/12/2021|-0.9|-0.9|0.00|0.00|28.110000610352|1|2021-11-08|15/09/2021|-0.93|-0.93|0.00|0.00|40.200000762939|1|2021-08-09|15/06/2021|-0.86|-0.86|0.00|0.00|51.159999847412|1|2021-05-10|15/03/2021|-0.78|-0.78|0.00|0.00|56.959999084473|1|2021-03-01|15/12/2020|-0.78|-0.78|0.00|0.00|67.360000610352|1|2020-11-05|15/09/2020|-0.61|-0.61|0.00|0.00|74.730003356934|1|2020-08-10|15/06/2020|-0.49|-0.49|0.00||78.069999694824|1
2025-04-06 12:26:22|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|RSI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US7820111000|883||966.35M|966350000|10.22|2049638|45.38|-16.78|9.81-10.52|10.78|94555182|1.8|388.38|924.08M|924080000|0.03|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|15.86|8|17|14|24|4|21|0.0164|-3.8088|0.0349|0.6128|0.1515|-20.7835|2.983|2025-07-30|15/06/2025||0.0748||251060000|10.220000267029|1|2025-04-30|15/03/2025||0.0658||258850000|10.220000267029|1|2025-02-26|15/12/2024|0.07|0.05|254200000|243830000|12.890000343323|1|2024-10-30|15/09/2024|0.05|-0.0008|232100000|206220000|10.609999656677|1|2024-07-31|15/06/2024|0.04|0.01|220380000|201370000|9.9799995422363|1|2024-05-01|15/03/2024|0.03|-0.01|217400000|196840000|6.3899998664856|1|2024-03-06|15/12/2023|0.01|-0.02|193900000|178560000|5.2800002098083|1|2023-11-01|15/09/2023|-0.03|-0.04|169900000|164210000|3.5699999332428|1|2023-08-02|15/06/2023|-0.04|-0.08|165100000|157660000|3.8499999046326|1|2023-05-03|15/03/2023|-0.08|-0.15|162400000|152680000|3.1400001049042|1|2023-03-01|15/12/2022|-0.11|-0.1|165500000|160740000|4.1900000572205|1|2022-11-02|15/09/2022|-0.08|-0.08|148000000|148000000|4.3400001525879|1|2022-08-04|15/06/2022|-0.11|-0.11|143740000|143740000|6.1300001144409|1|2022-05-04|15/03/2022|-0.22|-0.22|134940000|134940000|6.8800001144409|1|2022-03-02|15/12/2021|-0.15|-0.15|130570000|130570000|10.069999694824|1|2021-11-10|15/09/2021|-0.07|-0.07|122920000|122920000|19.75|1|2021-08-12|15/06/2021|-0.04|-0.04|122800000|122800000|13.319999694824|1|2021-05-13|15/03/2021|0.00|-0.118|111820000|111820000|12.210000038147|1|2021-03-10|15/12/2020|-1.12|-1.12|100050000|100050000|15.859999656677|1|2021-02-11|15/12/2019|-0.12||27820000||20.270000457764|1
2025-04-06 12:26:33|01467|15719|/equities/charming-shoppes|R2000GROWTH|CHRS|USD|Healthcare|Pharmaceuticals|United States|US19249H1032|228|Coherus BioSciences Inc|90.61M|90610000|0.782|1953421|-67.82|-2.61|0.75-0.817|0.817|115896849|0.92|3.13|266.96M|266959999.99999997|0.25|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.833|5|7|1.5|44|4|41|0.0079|-0.0117|0.0716|-0.0576|0.4622|-1.0605|148.6833|2025-07-31|15/06/2025||-0.4944||12360000|0.78179997205734|1|2025-05-08|15/03/2025||1.7||54360000|0.78179997205734|1|2025-03-10|15/12/2024|-0.28|-0.3|54140000|44150000|1.039999961853|1|2024-11-06|15/09/2024|-0.01|-0.16|70770000|58980000|0.73100000619888|1|2024-08-08|15/06/2024|-0.14|-0.25|65000000|56410000|1.2400000095367|1|2024-05-09|15/03/2024|-0.32|-0.25|77100000|81700000|2.2300000190735|1|2024-03-13|15/12/2023|-0.62|-0.21|91500000|96890000|2.2400000095367|1|2023-11-06|15/09/2023|-0.27|-0.38|74600000|81780000|3.6099998950958|1|2023-08-02|15/06/2023|-0.49|-0.63|58700000|50470000|4.4899997711182|1|2023-05-08|15/03/2023|-0.96|-0.96|32400000|32400000|7.3800001144409|1|2023-03-06|15/12/2022|-0.6|-0.8|45350000|48410000|7.0599999427795|1|2022-11-08|15/09/2022|-0.96|-0.74|45400000|57270000|7.8200001716614|1|2022-08-04|15/06/2022|-0.65|-0.65|60150000|60150000|10.060000419617|1|2022-05-05|15/03/2022|-1.24|-1.24|60120000|60120000|9.7200002670288|1|2022-02-17|15/12/2021|-0.6|-0.6|73370000|73370000|13.180000305176|1|2021-11-08|15/09/2021|-0.49|-0.49|82500000|82500000|17.809999465942|1|2021-08-05|15/06/2021|-0.4|-0.4|87640000|87640000|12.789999961853|1|2021-05-06|15/03/2021|-2.37|-2.37|83030000|83030000|14.550000190735|1|2021-02-24|15/12/2020|0.12|0.12|110420000|110420000|16.239999771118|1|2020-11-05|15/09/2020|0.33|0.33|113550000|113550000|18.049999237061|1
2025-04-06 12:26:44|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|MODN|USD|Technology|Software \u0026 IT Services|United States|US6075251024|1089||1.18B|1180000000|30|1028840|10.74|-30.5|29.97-30|30|39422997|0.691|4437.87|256.31M|256310000|0.007|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||44|4|42|0.0089|0.3688|0.0401|0.1336|0.0306|41.5529|5.2838|2024-08-06|15/06/2024||0.3573||66940000|30|1|2024-05-06|15/03/2024|0.24|0.282|65110000|64450000|29.809999465942|1|2024-02-06|15/12/2023|0.28|0.29|63500000|62370000|27.329999923706|1|2023-11-09|15/09/2023|0.31|0.3|64000000|62260000|25.290000915527|1|2023-08-08|15/06/2023|0.35|0.24|63700000|62190000|32.529998779297|1|2023-05-09|15/03/2023|0.22|0.17|62600000|59710000|30.379999160767|1|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000|40.259998321533|1|2022-11-08|15/09/2022|0.2|0.19|58200000|56360000|35.529998779297|1|2022-08-09|15/06/2022|0.23|0.1443|56170000|55000000|26.370000839233|1|2022-05-10|15/03/2022|0.14|0.0688|53280000|51170000|23.209999084473|1|2022-02-08|15/12/2021|0.15|0.0838|51540000|49970000|25.940000534058|1|2021-11-09|15/09/2021|0.18|0.0988|51480000|50890000|36.779998779297|1|2021-08-09|15/06/2021|0.16|0.0178|51040000|48860000|32.610000610352|1|2021-05-10|15/03/2021|0.04|-0.0467|48190000|46380000|38.090000152588|1|2021-02-09|15/12/2020|0.16|0.0678|42730000|40460000|39.75|1|2020-11-10|15/09/2020|0.14|0.0911|41460000|40410000|35.459999084473|1|2020-08-04|15/06/2020|0.15|0.07|41260000|39850000|40.709999084473|1|2020-05-05|15/03/2020|0.07|0.02|39950000|38470000|27.540000915527|1|2020-02-04|15/12/2019|0.12|0.06|38390000|37220000|31.049999237061|1|2019-11-05|15/09/2019|0.12|0.08|36600000|35750000|29.579999923706|1
2025-04-06 12:26:56|01469|15505|/equities/avid-technology|R2000GROWTH|AVID|USD|Technology|Software \u0026 IT Services|United States|US05367P1003|1485||1.19B|1190000000|27.04|533992|0|-27.05|27.03-27.05|27.04|44098790|0.989|92|413.46M|413460000|0.294|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|neutral|buy|strong_buy|buy|strong_buy|||||39|4|35|-0.0104|-0.0136|0.0035|0.0046|-0.0015|13.5726|1.3914|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1|2023-08-09|15/06/2023|0.22|0.21|108500000|103470000|26.940000534058|1|2023-05-04|15/03/2023|0.15|0.25|97820000|100990000|26.520000457764|1|2023-03-01|15/12/2022|0.45|0.4767|116100000|115010000|29.059999465942|1|2022-11-08|15/09/2022|0.38|0.32|102990000|106120000|24.979999542236|1|2022-08-02|15/06/2022|0.26|0.2623|97680000|96800000|28.270000457764|1|2022-05-04|15/03/2022|0.33|0.3367|100650000|103050000|32.450000762939|1|2022-03-01|15/12/2021|0.46|0.4168|119060000|111180000|31.459999084473|1|2021-11-09|15/09/2021|0.27|0.25|101640000|96690000|29|1|2021-08-03|15/06/2021|0.25|0.228|94880000|91540000|38.139999389648|1|2021-05-05|15/03/2021|0.28|0.2055|94360000|90590000|22.729999542236|1|2021-03-09|15/12/2020|0.33|0.324|104300000|104990000|18.969999313354|1|2020-10-28|15/09/2020|0.27|0.136|90430000|83640000|8.7200002670288|1|2020-08-03|15/06/2020|0.12|-0.02|79280000|77410000|8.2299995422363|1|2020-05-07|15/03/2020|-0.08|-0.01|86450000|92530000|6.0300002098083|1|2020-03-09|15/12/2019|0.28|0.3|116310000|111830000|7.1300001144409|1|2019-11-07|15/09/2019|0.1|0.09|93460000|96340000|6.5900001525879|1|2019-08-05|15/06/2019|0.02|0.04|98700000|101280000|10.090000152588|1|2019-05-06|15/03/2019|0.11|0.04|103320000|100760000|9.0500001907349|1
2025-04-06 12:27:02|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|ROAD|USD|Industrials|Construction \u0026 Engineering|United States|US21044C1071|1325|Construction Partners Inc|3.85B|3850000000|68.75|601253|19.63|-103.69|65.5-69.65|71.32|55949402|0.74|63.99|1.99B|1990000000|1.07|||2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|103.97|6|115|95|35|4|32|-0.0971|0.9615|0.0183|-1.1426|0.171|4.4891|1.3706|2025-08-08|15/06/2025||0.8867||776280000|68.75|1|2025-05-09|15/03/2025||-0.0533||559610000|68.75|1|2025-02-07|15/12/2024|0.25|0.18|561580000|508750000|84.470001220703|1|2024-11-21|15/09/2024|0.56|0.59|538200000|542740000|91.309997558594|1|2024-08-09|15/06/2024|0.59|0.54|517800000|503570000|58.299999237061|1|2024-05-10|15/03/2024|-0.02|-0.04|371430000|363620000|53.810001373291|1|2024-02-09|15/12/2023|0.19|0.13|396510000|392780000|50.349998474121|1|2023-11-29|15/09/2023|0.59|0.51|475030000|464850000|42.090000152588|1|2023-08-02|15/06/2023|0.41|0.35|421900000|438150000|29.530000686646|1|2023-05-05|15/03/2023|-0.11|-0.18|324900000|282660000|24.360000610352|1|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000|27.709999084473|1|2022-11-22|15/09/2022|0.25|0.23|393100000|357190000|32.520000457764|1|2022-08-05|15/06/2022|0.23|0.23|380270000|380270000|23.629999160767|1|2022-05-06|15/03/2022|-0.18|-0.18|243390000|243390000|26.200000762939|1|2022-02-04|15/12/2021|0.11|0.11|284960000|284960000|25.370000839233|1|2021-11-23|15/09/2021|0.173|0.17|279040000|279040000|39.119998931885|1|2021-08-06|15/06/2021|0.1826|0.18|261660000|261660000|33.209999084473|1|2021-05-07|15/03/2021|-0.0439|-0.04|179110000|179110000|32.479999542236|1|2021-02-05|15/12/2020|0.15|0.15|190930000|190930000|30.659999847412|1|2020-12-11|15/09/2020|0.34|0.34|224650000|224650000|29.110000610352|1
2025-04-06 12:27:11|01471|17291|/equities/smith---wesson|R2000GROWTH|SWBI|USD|Industrials|Aerospace \u0026 Defense|United States|US8317541063|1505||402.18M|402180000|9.14|477659|-48.45|-17.85|8.64-9.18|9.03|44002703|1.02|14.85|493.05M|493050000|0.66|0.52|5.69|2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.83|3|16|12.5|47|4|45|-0.0128|0.2868|0.0275|0.2042|0.0279|13.1009|0.8673|2025-06-19|15/04/2025||0.3233||153710000|9.1400003433228|1|2025-03-06|15/01/2025|0.21|0.03|58500000|119460000|10.800000190735|1|2024-12-05|15/10/2024|0.11|0.17|129700000|132420000|14.10000038147|1|2024-09-05|15/07/2024|-0.02|-0.02|86680000|102520000|14.25|1|2024-06-20|15/04/2024|0.45|0.36|159100000|156800000|16.340000152588|1|2024-03-07|15/01/2024|0.19|0.11|137500000|133560000|13.170000076294|1|2023-12-07|15/10/2023|0.14|0.18|124960000|123770000|14.220000267029|1|2023-09-07|15/07/2023|0.13|0.12|114200000|104120000|10.840000152588|1|2023-06-22|15/04/2023|0.32|0.29|144800000|138380000|11.699999809265|1|2023-03-09|15/01/2023|0.25|0.23|129000000|125350000|10.579999923706|1|2022-12-06|15/10/2022|0.26|0.44|121000000|159930000|12.060000419617|1|2022-09-08|15/07/2022|0.11|0.11|84390000|84390000|13.569999694824|1|2022-06-23|15/04/2022|0.82|0.82|181300000|181300000|13.10000038147|1|2022-03-03|15/01/2022|0.69|0.69|177740000|177740000|18.079999923706|1|2021-12-02|15/10/2021|1.13|1.13|230480000|230480000|22.5|1|2021-09-01|15/07/2021|1.57|1.57|274610000|274610000|24.129999160767|1|2021-06-17|15/04/2021|1.71|1.71|322950000|322950000|20.549999237061|1|2021-03-04|15/01/2021|1.12|1.12|257630000|257630000|16.309999465942|1|2020-12-03|15/10/2020|0.93|0.93|248730000|248730000|15.470000267029|1|2020-09-03|15/07/2020|0.97|0.97|277970000|277970000|20.790000915527|1
2025-04-06 12:27:18|01472|1167332|/equities/telos-corp|R2000GROWTH|TLS|USD|Technology|Integrated Hardware \u0026 Software|United States|US87969B1017|512||163.97M|163970000|2.26|320862|-44.61|-5.03|2.095-2.27|2.32|72552120|0.89|-3.55|108.27M|108270000|-0.73|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.8|6|8|2.5|23|4|21|-0.1932|-0.2838|0.0323|-1.6954|-0.0104|-37.8375|4.5929|2025-05-08|15/03/2025||-0.0525||29190000|2.2599999904633|1|2025-03-10|15/12/2024|-0.04|-0.11|26370000|25620000|2.8699998855591|1|2024-11-12|15/09/2024|-0.1|-0.1417|23780000|22990000|4.2449998855591|1|2024-08-09|15/06/2024|-0.09|-0.14|28500000|26520000|3.7699999809265|1|2024-05-10|15/03/2024|-0.1|-0.09|29600000|33060000|3.3800001144409|1|2024-03-15|15/12/2023|-0.09|-0.11|41100000|32110000|3.1500000953674|1|2023-11-09|15/09/2023|-0.07|-0.14|36200000|31970000|3.0599999427795|1|2023-08-09|15/06/2023|0.04|-0.13|32900000|29830000|2.2999999523163|1|2023-05-10|15/03/2023|-0.04|-0.13|35200000|33710000|1.8099999427795|1|2023-03-16|15/12/2022|0.05|0.05|47340000|47340000|3.2000000476837|1|2022-11-09|15/09/2022|0.1|0.08|63600000|64320000|11.039999961853|1|2022-08-09|15/06/2022|0.04|0.04|55790000|55790000|8.8199996948242|1|2022-05-10|15/03/2022|-0.01|-0.01|50160000|50160000|7|1|2022-03-16|15/12/2021|0.11|0.11|64100000|64100000|10.270000457764|1|2021-11-15|15/09/2021|0.1|0.1|70070000|70070000|24.379999160767|1|2021-08-16|15/06/2021|0.04|0.04|52560000|52560000|25.930000305176|1|2021-05-17|15/03/2021|0.00|-0.0029|55800000|55790000|35.520000457764|1|2021-03-25|15/12/2020|0.08|0.08|44900000|44900000|33.090000152588|1|2020-12-02|15/09/2020|-0.005|-0.01|47400000|47410000|23.35000038147|1|2020-08-13|15/06/2020|0.01||48610000|||
2025-04-06 12:27:30|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|HIBB|USD|Consumer Cyclicals|Specialty Retailers|United States|US4285671016|8225||1.05B|1050000000|87.49|513580|22.48|-87.53|87.48-87.5|87.49|11948003|1.88|10.64|1.72B|1720000000|8.22|1|1.14|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||45|4|42|0.0072|0.1301|0.0371|0.2093|0.0374|8.3876|0.4074|2024-11-26|15/10/2024||1.66||414000000|87.48999786377|1|2024-08-23|15/07/2024||1.81||400000000|87.48999786377|1|2024-06-05|15/04/2024|2.67|2.63|447170000|454560000|86.269996643066|1|2024-03-15|15/01/2024|2.55|2.55|466590000|466590000|73.029998779297|1|2023-11-21|15/10/2023|2.05|1.18|431920000|415610000|53.619998931885|1|2023-08-25|15/07/2023|0.85|0.74|374900000|377040000|36.860000610352|1|2023-05-26|15/04/2023|2.74|3.18|455500000|472520000|44.159999847412|1|2023-03-03|15/01/2023|2.91|3|458300000|482600000|70.550003051758|1|2022-11-29|15/10/2022|1.94|2.46|433200000|438510000|67.599998474121|1|2022-08-25|15/07/2022|1.86|1.86|392810000|392810000|57.360000610352|1|2022-05-27|15/04/2022|2.89|2.89|424050000|424050000|51.099998474121|1|2022-03-04|15/01/2022|1.25|1.25|383350000|383350000|47.740001678467|1|2021-12-03|15/10/2021|1.68|1.62|381720000|360140000|72.160003662109|1|2021-08-27|15/07/2021|2.86|1.43|419260000|314120000|98.970001220703|1|2021-05-28|15/04/2021|5|2.56|506860000|403530000|87.319999694824|1|2021-03-05|15/01/2021|1.4|1.37|376830000|380860000|60.369998931885|1|2020-11-20|15/10/2020|1.45|0.446|331380000|286420000|42.130001068115|1|2020-08-28|15/07/2020|2.95|1.15|441610000|349580000|30.10000038147|1|2020-05-26|15/04/2020|0.31|0.19|269840000|211450000|19.495000839233|1|2020-03-20|15/01/2020|0.51|0.62|313020000|303630000|9.75|1
2025-04-06 12:27:38|01474|1137573|/equities/therealreal-inc|R2000GROWTH|REAL|USD|Consumer Cyclicals|Diversified Retail|United States|US88339P1012|3011|TheRealReal Inc|588.49M|588490000|5.29|3262162|49.22|-11.375|4.71-5.57|5.27|111246608|3.01|-5.01|600.48M|600480000|-1.24|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|9.4|8|15|2.4|28|4|26|-0.1017|-0.1578|-0.0183|-0.3942|0.1196|-12.7473|3.8865|2025-05-13|15/03/2025||-0.0946||159830000|5.289999961853|1|2025-02-20|15/12/2024|-0.01|-0.04|164000000|162460000|7.9699997901917|1|2024-11-04|15/09/2024|-0.09|-0.12|147760000|142250000|2.9900000095367|1|2024-08-06|15/06/2024|-0.13|-0.17|145000000|139720000|3.0999999046326|1|2024-05-07|15/03/2024|0.02|-0.16|42200000|140200000|4.210000038147|1|2024-02-29|15/12/2023|-0.07|-0.07|143370000|143370000|1.710000038147|1|2023-11-07|15/09/2023|-0.15|-0.28|133000000|124890000|1.5900000333786|1|2023-08-08|15/06/2023|-0.3|-0.39|130850000|132560000|2.2300000190735|1|2023-05-09|15/03/2023|-0.36|-0.46|141900000|142080000|1.3700000047684|1|2023-02-28|15/12/2022|-0.29|-0.38|159660000|157600000|1.3400000333786|1|2022-11-08|15/09/2022|-0.38|-0.38|142700000|142700000|1.3899999856949|1|2022-08-09|15/06/2022|-0.4|-0.4|154000000|154000000|3.6099998950958|1|2022-05-10|15/03/2022|-0.47|-0.47|146700000|146700000|4.6100001335144|1|2022-02-23|15/12/2021|-0.42|-0.42|145130000|145130000|7.9800000190735|1|2021-11-08|15/09/2021|-0.47|-0.5323|118840000|113400000|13.630000114441|1|2021-08-09|15/06/2021|-0.5|-0.4776|104910000|108280000|16.35000038147|1|2021-05-10|15/03/2021|-0.49|-0.4926|98820000|96040000|22.799999237061|1|2021-02-22|15/12/2020|-0.49|-0.4153|84590000|93300000|28.219999313354|1|2020-11-09|15/09/2020|-0.41|-0.3812|78050000|78500000|15.619999885559|1|2020-08-06|15/06/2020|-0.42|-0.37|57390000|53050000|14.699999809265|1
2025-04-06 12:27:49|01475|48420|/equities/torchlight-energ|R2000GROWTH|MMATQ|USD|Technology|Electronic Equipment \u0026 Parts|United States|US59134N3026|103||6|6|0.01|886|-99.68|-4.41|0.01-0.01|0|6677000|1.29|-0.05|9.83M|9830000|-61.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|2|29|-0.0285|2.2741|-0.1908|0.4998|9.6946|-3748.9072|58313.1266|2024-05-27|15/03/2024||-0.02||3900000|3.2599999904633|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1|2023-11-13|15/09/2023|-0.02|-0.03|2200000|2500000|10|1|2023-08-10|15/06/2023|-0.65|-0.025|2030000|2800000|24.270000457764|1|2023-05-29|15/03/2023|-0.05|-0.045|1200000|3050000|25|1|2023-03-23|15/12/2022|-0.04|-0.0633|1450000|2860000|52|1|2022-11-09|15/09/2022|-0.07|-0.05|2450000|3560000|156|1|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000|94.610000610352|1|2022-05-10|15/03/2022|-0.06|-0.02|2970000|2270000|121|1|2022-03-03|15/12/2021|-0.13|-0.01|2290000|1900000|165|1|2021-11-15|15/09/2021|-0.04|-0.02|572610|1550000|481|1|2021-08-13|15/06/2021|-0.03|-0.03|620000|620000|337|1|2021-05-14|15/03/2021|-0.02|-0.16|2470|600000|364|1|2021-03-03|15/12/2020|-0.05||1560||530|1|2020-11-12|15/09/2020|-0.01||61720||53.799999237061|1|2020-08-13|15/06/2020|-0.04||45480||62|1|2020-05-08|15/03/2020|-0.05||84620||89.800003051758|1|2020-04-06|15/12/2019|-0.01|-0.01|500000|500000|81|1|2019-11-25|15/09/2019|-0.01|-0.01|500000|500000|161.41999816895|1|2019-08-15|15/06/2019|-0.01|-0.01|500000|500000|272|1
2025-04-06 12:28:01|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|WCC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US95082P1057|20000|WESCO International Inc|6.64B|6640000000|136.08|790371|-20.79|-216.17|129.26-138.9|143.72|48795929|2.01|10.24|21.82B|21820000000|13.26|1.82|1.33|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|221.03|13|250|200|48|4|45|-0.0023|0.0005|-0.0001|0.0471|0.0308|12.7536|0.3524|2025-07-31|15/06/2025||3.5||5630000000|136.08000183105|1|2025-05-01|15/03/2025||2.33||5270000000|136.08000183105|1|2025-02-11|15/12/2024|3.16|3.25|5500000000|5410000000|185.30000305176|1|2024-10-31|15/09/2024|3.58|3.21|5500000000|5460000000|177.80000305176|1|2024-08-01|15/06/2024|3.21|3.59|5480000000|5560000000|174.94999694824|1|2024-05-02|15/03/2024|2.3|2.55|5350000000|5290000000|154.39999389648|1|2024-02-13|15/12/2023|2.65|3.86|5470000000|5590000000|192.5299987793|1|2023-11-02|15/09/2023|4.49|3.89|5640000000|5640000000|131.08000183105|1|2023-08-03|15/06/2023|3.71|4.45|5750000000|5940000000|179.46000671387|1|2023-05-04|15/03/2023|3.75|3.56|5500000000|5440000000|144.08000183105|1|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000|153.17999267578|1|2022-11-03|15/09/2022|4.49|4.44|5450000000|5510000000|137.2799987793|1|2022-08-04|15/06/2022|4.19|4.19|5480000000|5480000000|129.7200012207|1|2022-05-05|15/03/2022|3.63|3.63|4930000000|4930000000|132.55999755859|1|2022-02-15|15/12/2021|3.17|3.17|4850000000|4850000000|123.4700012207|1|2021-11-04|15/09/2021|2.74|2.74|4730000000|4730000000|135.19999694824|1|2021-08-05|15/06/2021|2.64|2.64|4600000000|4600000000|105.84999847412|1|2021-05-06|15/03/2021|1.43|1.43|4040000000|4040000000|93.980003356934|1|2021-02-09|15/12/2020|1.22|1.22|4130000000|4130000000|89.330001831055|1|2020-11-05|15/09/2020|1.66|1.66|4140000000|4140000000|43.950000762939|1
2025-04-06 12:28:09|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|EVOP|USD|Industrials|Professional \u0026 Commercial Services|United States|US26927E1047|2400||2.87B|2870000000|33.99|645121|0|-34.01|33.85-34.01|33.99|84340838|1.13|-309|543.08M|543080000|-0.109|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|22|-0.115|0.5986|0.0085|0.2069|0.3975|44.8732|5.3745|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1|2022-11-02|15/09/2022|0.34|0.31|145600000|147350000|33.659999847412|1|2022-08-01|15/06/2022|0.3|0.2628|137670000|139240000|27.340000152588|1|2022-05-04|15/03/2022|0.2|0.1747|126930000|122800000|22.450000762939|1|2022-02-23|15/12/2021|0.29|0.254|133190000|133370000|23.420000076294|1|2021-11-03|15/09/2021|0.27|0.2455|135040000|129660000|21.360000610352|1|2021-08-04|15/06/2021|0.21|0.1685|122240000|117320000|27.530000686646|1|2021-05-06|15/03/2021|0.13|0.1271|106180000|104600000|27.309999465942|1|2021-02-25|15/12/2020|0.23|0.2089|116670000|117840000|26.629999160767|1|2020-11-05|15/09/2020|0.19|0.1807|116980000|116500000|22.969999313354|1|2020-08-05|15/06/2020|0.11|0.01|94280000|85800000|23.909999847412|1|2020-05-08|15/03/2020|0.11|0.08|111170000|112010000|20.629999160767|1|2020-02-27|15/12/2019|0.24|0.19|160030000|159450000|26.790000915527|1|2019-11-07|15/09/2019|0.19|0.16|152600000|154010000|27.430000305176|1|2019-08-07|15/06/2019|0.16|0.13|149990000|149750000|30.280000686646|1|2019-05-02|15/03/2019|0.08|0.04|135400000|134130000|29.379999160767|1|2019-03-13|15/12/2018|0.18|0.18|150820000|150720000|25.819999694824|1|2018-11-07|15/09/2018|0.17|0.14|144760000|142270000|24.940000534058|1|2018-08-08|15/06/2018|0.13|0.12|140890000|139990000|21.89999961853|1
2025-04-06 12:28:18|01478|15693|/equities/ceva|R2000GROWTH|CEVA|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US1572101053|428||506.61M|506610000|21.28|291763|-4.66|-38.94|20.03-21.73|22.55|23806655|1.33|-92.08|106.94M|106940000|-0.37|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.17|6|45|21|48|4|45|0.0001|-0.0006|-0.0017|0.6782|0.0355|92.5728|8.2049|2025-08-06|15/06/2025||0.108||27660000|21.280000686646|1|2025-05-07|15/03/2025||0.082||26480000|21.280000686646|1|2025-02-13|15/12/2024|0.11|0.11|29200000|26960000|31.719999313354|1|2024-11-07|15/09/2024|0.14|0.1|27200000|26790000|25.180000305176|1|2024-08-07|15/06/2024|0.17|0.03|28440000|24480000|16.129999160767|1|2024-05-09|15/03/2024|-0.05|0.03|22100000|23120000|21.170000076294|1|2024-02-14|15/12/2023|0.1|0.06|24200000|24320000|20.190000534058|1|2023-11-08|15/09/2023|0.02|0.03|24100000|27400000|20.409999847412|1|2023-08-09|15/06/2023|-0.02|0.07|26170000|30910000|25.110000610352|1|2023-05-10|15/03/2023|0.00|0.12|28700000|31200000|24.920000076294|1|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000|34.650001525879|1|2022-11-09|15/09/2022|0.2|0.21|33660000|35030000|29.309999465942|1|2022-08-09|15/06/2022|0.18|0.18|33200000|33200000|37.700000762939|1|2022-05-10|15/03/2022|0.18|0.18|34390000|34390000|34.209999084473|1|2022-02-15|15/12/2021|0.22|0.22|34240000|34240000|37.020000457764|1|2021-11-09|15/09/2021|0.2|0.2|32790000|32790000|49.200000762939|1|2021-08-09|15/06/2021|0.22|0.22|30460000|30460000|50.779998779297|1|2021-05-10|15/03/2021|0.01|0.01|25400000|25400000|52.159999847412|1|2021-02-16|15/12/2020|0.2|0.2|28150000|28150000|69.870002746582|1|2020-11-05|15/09/2020|0.16|0.16|24960000|24960000|42.479999542236|1
2025-04-06 12:28:28|01479|961108|/equities/viewray-inc|R2000GROWTH|VRAYQ|USD|Financials|Investment Holding Companies|United States|US92672L1070|295||183|183|0.002|3670377|0|-0.002|0-0.002|0|183402038|0.46|0|105.86M|105860000|-0.61|||2025-05-08 00:00:00|2025-05-08|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||37|4|30|-0.0428|0.1798|0.0851|0.0901|1.9997|-5.6723|57.4113|2025-05-08|15/03/2025|||||0.00200000009499|1|2025-02-28|15/12/2024||-0.11||34870000|0.00200000009499|1|2024-11-29|15/09/2024||-0.12||31800000|0.00200000009499|1|2024-07-31|15/06/2024||-0.13||25470000|0.00200000009499|1|2024-05-02|15/03/2024||-0.14||24990000|0.00200000009499|1|2024-03-14|15/12/2023||-0.13||30660000|0.00200000009499|1|2023-11-09|15/09/2023||-0.15||24340000|0.00200000009499|1|2023-08-03|15/06/2023|-0.1522|-0.15|19140000|24030000|0.02199999988079|1|2023-05-10|15/03/2023|-0.16|-0.15|22500000|24700000|0.9433000087738|1|2023-02-27|15/12/2022|-0.15|-0.16|34700000|33890000|4.3800001144409|1|2022-11-01|15/09/2022|-0.14|-0.14|26490000|26490000|4.289999961853|1|2022-08-02|15/06/2022|-0.15|-0.15|22150000|22150000|2.9500000476837|1|2022-05-05|15/03/2022|-0.14|-0.14|18880000|18880000|2.6900000572205|1|2022-02-24|15/12/2021|-0.16|-0.16|20390000|20390000|3.6500000953674|1|2021-11-04|15/09/2021|-0.15|-0.1639|19180000|17050000|7.5300002098083|1|2021-08-05|15/06/2021|-0.19|-0.1663|15030000|14410000|6.7800002098083|1|2021-05-06|15/03/2021|-0.17|-0.1675|15530000|12890000|4.8000001907349|1|2021-03-04|15/12/2020|-0.18|-0.1747|18460000|16840000|4.25|1|2020-11-05|15/09/2020|-0.19|-0.1735|10090000|8720000|3.0499999523163|1|2020-07-31|15/06/2020|-0.18|-0.18|14220000|13400000|2.4400000572205|1
2025-04-06 12:28:38|01480|100207|/equities/heron-therapeuti|R2000GROWTH|HRTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4277461020|122|Heron Therapeuti|319.89M|319890000|2.1|1716835|-23.64|-3.93|2.01-2.13|2.14|152329588|1.61|-27.73|144.29M|144290000|-0.09|||2025-05-12 00:00:00|2025-05-12|neutral|neutral|sell|strong_sell|strong_buy|strong_sell|sell|buy|strong_sell|6|3|9|4|45|4|43|0.0157|-0.0118|0.0448|-0.0367|0.4059|-5.8647|61.9935|2025-05-12|15/03/2025||-0.02||34250000|2.0999999046326|1|2025-02-27|15/12/2024|0.02|-0.03|40780000|37300000|1.710000038147|1|2024-11-12|15/09/2024|-0.03|-0.04|32810000|36610000|1.8400000333786|1|2024-08-06|15/06/2024|-0.06|-0.04|36020000|36090000|2.6300001144409|1|2024-05-07|15/03/2024|-0.02|-0.07|34700000|32810000|2.8399999141693|1|2024-03-12|15/12/2023|-0.07|-0.16|34220000|31140000|2.4100000858307|1|2023-11-14|15/09/2023|-0.17|-0.29|31430000|32750000|0.54579997062683|1|2023-08-14|15/06/2023|-0.35|-0.22|31760000|31700000|1.6200000047684|1|2023-05-11|15/03/2023|-0.27|-0.28|29620000|30840000|2.4500000476837|1|2023-03-23|15/12/2022|-0.17|-0.32|30030000|27240000|1.9700000286102|1|2022-11-08|15/09/2022|-0.38|-0.38|26560000|26560000|3.420000076294|1|2022-08-09|15/06/2022|-0.55|-0.55|27630000|27630000|3.5699999332428|1|2022-05-09|15/03/2022|-0.63|-0.63|23460000|23460000|4.1100001335144|1|2022-02-28|15/12/2021|-0.54|-0.54|20660000|20660000|7.5500001907349|1|2021-11-03|15/09/2021|-0.51|-0.608|23230000|25520000|11.420000076294|1|2021-08-09|15/06/2021|-0.62|-0.558|22440000|29450000|11.800000190735|1|2021-05-10|15/03/2021|-0.58|-0.5438|20020000|25710000|16.629999160767|1|2021-02-24|15/12/2020|-0.68|-0.6463|20610000|19550000|17.860000610352|1|2020-11-05|15/09/2020|-0.64|-0.6271|19970000|17170000|17.309999465942|1|2020-08-05|15/06/2020|-0.61|-0.65|22670000|20130000|16.89999961853|1
2025-04-06 12:28:45|01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|30|-0.0157|-0.2304|-0.0504|0.079|0.7786|-10.0947|0|2024-10-24|15/08/2024|-0.56|-0.33|771000000|680800000|10.079999923706|1|2024-07-02|15/05/2024|-0.59|-0.66|674000000|693900000|10.079999923706|1|2024-04-04|15/02/2024|-1.04|-0.66|621000000|646850000|10.079999923706|1|2024-01-04|15/11/2023|-0.64|-0.61|673000000|602700000|10.079999923706|1|2023-10-25|15/08/2023|0.47|0.35|718000000|721300000|10.079999923706|1|2022-11-09|15/09/2022||0.01||59810000|10.079999923706|1|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000|10.079999923706|1|2022-05-05|15/03/2022|-0.39|-0.214|43000000|51290000|7.1399998664856|1|2022-02-24|15/12/2021|-0.33|-0.1414|65110000|63070000|6.9200000762939|1|2021-11-08|15/09/2021|-0.47|-0.2129|56810000|61270000|21.770000457764|1|2021-08-05|15/06/2021|-0.35|-0.3373|51800000|59740000|14.310000419617|1|2021-05-07|15/03/2021|-0.34|-0.385|56260000|60380000|20.280000686646|1|2021-02-25|15/12/2020|-0.46|-0.3289|62780000|58920000|19.799999237061|1|2020-11-05|15/09/2020|-0.14|-0.1907|77830000|82740000|13.75|1|2020-08-10|15/06/2020|-0.95|-0.75|50110000|48340000|12.010000228882|1|2020-05-07|15/03/2020|-0.81|-0.67|47920000|46380000|14.079999923706|1|2020-02-27|15/12/2019|-0.54|-0.72|55670000|53290000|17.870000839233|1|2019-11-05|15/09/2019|-0.65|-0.78|46770000|45690000|28.270000457764|1|2019-08-07|15/06/2019|-0.77|-0.82|41040000|40650000|21.540000915527|1|2019-05-08|15/03/2019|-0.94|-0.92|29840000|35350000|21.059999465942|1
2025-04-06 12:28:56|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|LUNG|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US7458481014|291|Pulmonx Corp|269.02M|269020000|6.76|328057|-17.96|-10.01|6.42-6.86|6.76|39796420|0.64|-5.98|83.79M|83790000|-1.44|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|12.43|7|17|8|24|4|21|-0.1582|-0.215|0.0719|14.0905|0.0965|-38.1329|24.3771|2025-08-05|15/06/2025||-0.3853||23730000|6.7600002288818|1|2025-05-06|15/03/2025||-0.3882||22030000|6.7600002288818|1|2025-02-19|15/12/2024|-0.33|-0.45|23800000|22290000|6.9899997711182|1|2024-10-30|15/09/2024|0.36|-0.45|20400000|20290000|6.7699999809265|1|2024-07-31|15/06/2024|-0.39|-0.42|20800000|20150000|7.0599999427795|1|2024-05-01|15/03/2024|-0.36|-0.43|18900000|17790000|7.6100001335144|1|2024-02-21|15/12/2023|-0.36|-0.41|19270000|18240000|14.409999847412|1|2023-10-30|15/09/2023|-0.39|-0.43|17700000|16390000|8.2200002670288|1|2023-08-02|15/06/2023|-0.43|-0.44|17200000|15860000|13.810000419617|1|2023-05-02|15/03/2023|-0.42|-0.42|14500000|13580000|12.319999694824|1|2023-02-22|15/12/2022|-0.38|-0.42|15400000|13980000|8.7200002670288|1|2022-11-03|15/09/2022|-0.38|-0.38|13500000|13500000|13.640000343323|1|2022-08-02|15/06/2022|-0.4|-0.4|13950000|13950000|17.5|1|2022-05-03|15/03/2022|-0.43|-0.43|10790000|10790000|25.079999923706|1|2022-02-23|15/12/2021|-0.35|-0.35|13710000|13710000|26.940000534058|1|2021-11-02|15/09/2021|-0.28|-0.3722|13260000|13180000|40.040000915527|1|2021-08-03|15/06/2021|-0.34|-0.3718|12200000|10590000|40.229999542236|1|2021-05-04|15/03/2021|-0.34|-0.3917|9240000|8180000|47.090000152588|1|2021-03-02|15/12/2020|-0.27|-0.278|9830000|8810000|60.169998168945|1|2020-11-10|15/09/2020|-1.37|-5.33|10610000|7960000|48.110000610352|1
2025-04-06 12:29:06|01483|1052242|/equities/orthopediatrics|R2000GROWTH|KIDS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US68752L1008|562||551.31M|551310000|22.7|268113|-17.36|-35.99|22.3-23.96|23.62|24286590|1.22|-15.31|204.73M|204730000|-1.64|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39|6|50|26|34|4|31|-0.0437|0.9034|0.012|0.3085|0.0688|-44.169|10.6923|2025-07-30|15/06/2025||-0.2767||61670000|22.700000762939|1|2025-04-30|15/03/2025||-0.43||51680000|22.700000762939|1|2025-03-04|15/12/2024|-0.69|-0.3|52700000|50720000|23.14999961853|1|2024-11-06|15/09/2024|-0.34|-0.23|54570000|53730000|29.809999465942|1|2024-08-05|15/06/2024|-0.26|-0.26|52800000|52520000|29.559999465942|1|2024-05-06|15/03/2024|-0.3|-0.3|44690000|44690000|32.830001831055|1|2024-03-06|15/12/2023|-0.29|-0.27|37610000|37730000|27.25|1|2023-11-06|15/09/2023|-0.13|-0.21|39970000|40370000|26.870000839233|1|2023-07-31|15/06/2023|-0.19|-0.21|39600000|39270000|41.669998168945|1|2023-05-01|15/03/2023|0.29|-0.35|31590000|29440000|50.439998626709|1|2023-02-28|15/12/2022|-0.32|-0.32|30990000|30990000|44.069999694824|1|2022-10-31|15/09/2022|-0.05|-0.05|34950000|34950000|43.639999389648|1|2022-08-03|15/06/2022|-0.17|-0.17|32930000|32930000|47.709999084473|1|2022-05-04|15/03/2022|-0.3|-0.3|23420000|23420000|48.040000915527|1|2022-03-02|15/12/2021|-0.24|-0.24|24810000|24810000|57.150001525879|1|2021-11-03|15/09/2021|-0.15|-0.15|25080000|25080000|70.779998779297|1|2021-08-04|15/06/2021|-0.11|-0.11|26700000|26700000|65.51000213623|1|2021-05-05|15/03/2021|-0.25|-0.25|21460000|21460000|55.849998474121|1|2021-03-10|15/12/2020|-0.73|-0.73|18920000|18920000|48.430000305176|1|2020-11-04|15/09/2020|-0.24|-0.24|22210000|22210000|45.439998626709|1
2025-04-06 12:29:14|01484|15493|/equities/atrion-corp|R2000GROWTH|ATRI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0499041053|712||809.44M|809440000|459.92|25830|10.53|-503.24|459.75-460.26|459.92|1759954|0.688|64.5|181.60M|181600000|7.13|8.8|1.91|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||41|4|34|-0.0037|0|0|0.0691|-0.0048|37.5825|6.7153|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1|2024-05-10|15/03/2024|||||427.79998779297|1|2024-02-29|15/12/2023|3.65||43600000||362.98999023438|1|2023-11-07|15/09/2023|1.67||41900000||332.39999389648|1|2023-08-08|15/06/2023|3.73||43840000||532|1|2023-05-10|15/03/2023|1.98||39990000||546.98999023438|1|2023-02-27|15/12/2022|4.7||42860000||682.79998779297|1|2022-11-08|15/09/2022|4.94||44630000||629.17999267578|1|2022-08-08|15/06/2022|5.2||48880000||650|1|2022-05-09|15/03/2022|4.71||47140000||635|1|2022-02-25|15/12/2021|4.5||40290000||692.09997558594|1|2021-11-08|15/09/2021|4.58||42860000||781.69000244141|1|2021-08-09|15/06/2021|4.88||42690000||646.90002441406|1|2021-05-10|15/03/2021|4.22||39170000||625.96997070312|1|2021-02-26|15/12/2020|4.02||32240000||640|1|2020-11-09|15/09/2020|3.95||33790000||602.09997558594|1|2020-08-07|15/06/2020|4.68||37970000||647.03002929688|1|2020-05-07|15/03/2020|4.79||43590000||663.21002197266|1|2020-02-26|15/12/2019|4.33||34470000||660|1
2025-04-06 12:29:23|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|UUUU|USD|Energy|Uranium|United States|CA2926717083|1370|Energy Fuels Inc|722.84M|722840000|3.45|7792224|-47.33|-7.47|3.285-3.55|3.63|210241007|1.69|-14.68|78.11M|78110000|-0.28|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.438|7|10.75|5.75|42|4|38|0.0121|0.708|-0.093|-1.1199|6.0237|-11.8639|230.3361|2025-08-01|15/06/2025||-0.0384||36900000|3.4500000476837|1|2025-05-02|15/03/2025||-0.0688||23100000|3.4500000476837|1|2025-02-26|15/12/2024|-0.19|-0.03|39910000|45250000|4.3600001335144|1|2024-10-31|15/09/2024|-0.07|-0.0433|4050000|5100000|6.3299999237061|1|2024-08-02|15/06/2024|-0.04|-0.04|8720000|8720000|5.2300000190735|1|2024-05-03|15/03/2024|0.02|0.02|25430000|25430000|5.5999999046326|1|2024-02-23|15/12/2023|-0.14|-0.14|465000|465000|6.0999999046326|1|2023-11-03|15/09/2023|0.07|0.07|10990000|10990000|8.1599998474121|1|2023-08-07|15/06/2023|-0.03|-0.03|6860000|4900000|6.0700001716614|1|2023-05-05|15/03/2023|0.72|0.72|19610000|19610000|5.6799998283386|1|2023-03-08|15/12/2022|-0.11|-0.11|180000|180000|6.0999999046326|1|2022-11-04|15/09/2022|-0.06|-0.06|2930000|2930000|6.6999998092651|1|2022-08-05|15/06/2022|-0.11|-0.11|6500000|6470000|6.6999998092651|1|2022-05-16|15/03/2022|-0.09|-0.09|2940000|2940000|5.8400001525879|1|2022-03-16|15/12/2021|0.2|0.2|1700000|1700000|8.2700004577637|1|2021-11-01|15/09/2021|-0.01|-0.01|700000|700000|7.8400001525879|1|2021-07-31|15/06/2021|0.04|0.04|650000|650000|5.25|1|2021-05-13|15/03/2021|-0.08|-0.08|353000|353000|5.4099998474121|1|2021-03-22|15/12/2020|-0.04|-0.04|400000|400000|6.5199999809265|1|2020-10-31|15/09/2020|-0.08|-0.08|500000|500000|1.5099999904633|1
2025-04-06 12:29:35|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|SNBR|USD|Consumer Cyclicals|Household Goods|United States|US83125X1037|3614|Sleep Number Corp|117.09M|117090000|5.23|583851|-61.17|-20.75|4.65-5.35|5.61|22389000|2.15|-8.41|1.68B|1680000000|-0.9|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.67|5|12|11|37|4|34|0.0097|0.0775|0.0067|-0.6043|0.0235|8.3971|0.5174|2025-07-16|15/06/2025||0.0729||414020000|5.2300000190735|1|2025-04-23|15/03/2025||0.3617||461110000|5.2300000190735|1|2025-03-05|15/12/2024|-0.21|-0.22|377000000|413170000|12.630000114441|1|2024-10-30|15/09/2024|-0.14|-0.22|427000000|445960000|13.35000038147|1|2024-07-31|15/06/2024|-0.22|-0.4|408410000|415050000|11.39999961853|1|2024-04-24|15/03/2024|-0.33|0.43|470450000|481830000|14.60000038147|1|2024-02-22|15/12/2023|-0.58|-0.88|430000000|420780000|11.460000038147|1|2023-11-07|15/09/2023|-0.1|0.18|473000000|514520000|16.260000228882|1|2023-07-27|15/06/2023|0.03|-0.07|459000000|466430000|38.700000762939|1|2023-04-26|15/03/2023|0.51|0.35|526530000|532420000|25.110000610352|1|2023-02-22|15/12/2022|-0.24|-0.21|498000000|494570000|32.200000762939|1|2022-10-26|15/09/2022|0.22|0.05|541000000|544980000|35.930000305176|1|2022-07-27|15/06/2022|1.54|1.54|549070000|549070000|35.419998168945|1|2022-04-20|15/03/2022|0.09|0.09|527130000|527130000|52.330001831055|1|2022-02-23|15/12/2021|0.47|0.47|491980000|491980000|62.549999237061|1|2021-10-27|15/09/2021|2.22|1.44|640390000|565730000|90.800003051758|1|2021-07-20|15/06/2021|0.88|1.1|484320000|511030000|106.4700012207|1|2021-04-21|15/03/2021|2.51|1.83|568260000|580160000|119.94000244141|1|2021-02-17|15/12/2020|2.19|1.48|567900000|555150000|122.51000213623|1|2020-10-14|15/09/2020|1.79|1.06|531160000|523450000|59.619998931885|1
2025-04-06 12:29:44|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|IHRT|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US45174J5092|9090||178.64M|178640000|1.2|820937|-41.46|-2.84|1.13-1.33|1.33|152218713|1.79|-0.23|3.85B|3850000000|-6.68|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.333|5|4.5|2.5|35|4|32|-0.3159|0.0371|0.0104|0.7724|0.0158|16.2026|0.4416|2025-08-07|15/06/2025||-0.1325||942330000|1.2000000476837|1|2025-05-01|15/03/2025||-0.5275||789960000|1.2000000476837|1|2025-02-27|15/12/2024|0.35|0.39|1120000000|1170000000|2.2699999809265|1|2024-11-07|15/09/2024|0.02|0.008|1010000000|999990000|1.7400000095367|1|2024-08-08|15/06/2024|-6.5|-6.51|929090000|915980000|1.4299999475479|1|2024-05-09|15/03/2024|-0.54|-0.56|799000000|805210000|2.1600000858307|1|2024-02-29|15/12/2023|0.09|0.09|1070000000|1070000000|2.2699999809265|1|2023-11-09|15/09/2023|-0.06|-0.07|953000000|936650000|2.5999999046326|1|2023-08-08|15/06/2023|-0.155|-0.19|920000000|902560000|4.4800000190735|1|2023-05-02|15/03/2023|-0.7|-0.75|811200000|796000000|3.6099998950958|1|2023-02-28|15/12/2022|0.46|0.46|1130000000|1110000000|7.0700001716614|1|2022-11-03|15/09/2022|-2.09|-2.09|988930000|988930000|7.789999961853|1|2022-08-04|15/06/2022|0.1|0.1|954010000|954010000|9.0500001907349|1|2022-05-05|15/03/2022|-0.33|-0.33|843460000|843460000|16.829999923706|1|2022-02-23|15/12/2021|0.76|0.77|1060000000|1060000000|19.930000305176|1|2021-11-04|15/09/2021|0.02|0.02|928050000|914500000|19.420000076294|1|2021-08-05|15/06/2021|-0.22|-0.22|861610000|808550000|26|1|2021-05-06|15/03/2021|-1.65|-1.6|706670000|690720000|20.020000457764|1|2021-02-25|15/12/2020|0.3|0.3|935530000|893120000|14.510000228882|1|2020-11-09|15/09/2020|-0.22|-0.224|744410000|722820000|8.8699998855591|1
2025-04-06 12:29:53|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|PLOW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US25960R1059|1673|Douglas Dynamics Inc|517.64M|517640000|22.41|168662|-6.63|-30.98|22.29-23.16|23.1|23098441|1.19|9.41|568.5M|568500000|2.39|1.18|5.27|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.67|3|39|30|47|4|45|0.0061|-0.0144|0.0279|3.2058|0.159|45.7884|1.6722|2025-05-05|15/03/2025||-0.045||107810000|22.409999847412|1|2025-02-24|15/12/2024|0.39|0.31|143550000|155230000|25.809999465942|1|2024-10-28|15/09/2024|0.24|0.21|129400000|141200000|25.659999847412|1|2024-07-30|15/06/2024|1.11|0.68|199900000|182780000|26.409999847412|1|2024-04-29|15/03/2024|-0.29|-0.29|95700000|95700000|22.379999160767|1|2024-01-30|15/12/2023|0.19|0.19|134000000|134000000|29.379999160767|1|2023-10-31|15/09/2023|0.25|0.47|144100000|162830000|27.930000305176|1|2023-07-31|15/06/2023|1.11|0.89|207300000|193730000|30.569999694824|1|2023-04-17|15/03/2023|-0.55|-0.13|82500000|101470000|29.709999084473|1|2023-02-20|15/12/2022|0.52|0.52|159800000|159800000|39.900001525879|1|2022-10-31|15/09/2022|0.58|0.46|166100000|154350000|34.200000762939|1|2022-08-01|15/06/2022|0.85|0.85|187560000|187560000|31.860000610352|1|2022-05-02|15/03/2022|-0.11|-0.11|102600000|102600000|30.959999084473|1|2022-02-21|15/12/2021|0.42|0.42|152950000|152950000|36.459999084473|1|2021-11-01|15/09/2021|0.29|0.29|127640000|127640000|42.299999237061|1|2021-08-02|15/06/2021|0.9|0.9|157530000|157530000|39.900001525879|1|2021-05-03|15/03/2021|0.04|0.04|103340000|103340000|44.729999542236|1|2021-02-22|15/12/2020|0.78|0.78|158160000|158160000|47.689998626709|1|2020-11-01|15/09/2020|0.42|0.42|133760000|133760000|34.110000610352|1|2020-08-03|15/06/2020|0.33|0.33|120040000|120040000|35.349998474121|1
2025-04-06 12:30:04|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|LMAT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US5255582018|658||1.8B|1800000000|79.78|213381|24.02|-109.58|77.94-81.34|81.84|22558631|0.88|42.42|219.86M|219860000|1.96|0.8|1|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|105.62|11|120|90|47|4|45|0.0157|0.1387|0.0126|0.2451|0.0321|41.732|6.0462|2025-05-01|15/03/2025||0.5067||58130000|79.779998779297|1|2025-02-27|15/12/2024|0.49|0.46|55700000|55490000|103.05000305176|1|2024-10-31|15/09/2024|0.49|0.44|54800000|53500000|89.050003051758|1|2024-08-01|15/06/2024|0.52|0.47|55800000|54980000|86.889999389648|1|2024-05-02|15/03/2024|0.44|0.33|53500000|49770000|66.779998779297|1|2024-02-27|15/12/2023|0.38|0.36|49000000|49010000|61.680000305176|1|2023-11-01|15/09/2023|0.33|0.3|47400000|47580000|48.580001831055|1|2023-08-01|15/06/2023|0.36|0.32|50100000|48080000|63.229999542236|1|2023-05-02|15/03/2023|0.27|0.25|47100000|43530000|54.669998168945|1|2023-02-23|15/12/2022|0.25|0.26|41000000|41000000|48.310001373291|1|2022-10-27|15/09/2022|0.25|0.28|39000000|40060000|52.180000305176|1|2022-07-28|15/06/2022|0.16|0.16|42110000|42110000|48.090000152588|1|2022-04-28|15/03/2022|0.27|0.27|40380000|40380000|44.490001678467|1|2022-02-24|15/12/2021|0.28|0.28|39500000|39500000|43.75|1|2021-10-28|15/09/2021|0.3|0.3|38370000|38370000|54.889999389648|1|2021-07-29|15/06/2021|0.4|0.4|40670000|40670000|54.709999084473|1|2021-04-29|15/03/2021|0.28|0.28|35880000|35880000|53.970001220703|1|2021-02-25|15/12/2020|0.34|0.34|37550000|37550000|47.669998168945|1|2020-10-29|15/09/2020|0.37|0.37|36420000|36420000|33.049999237061|1|2020-07-23|15/06/2020|0.17|0.17|24850000|24850000|28.159999847412|1
2025-04-06 12:30:10|01490|1073623|/equities/the-lovesac-company|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|-0.0592|-0.0539|0.0224|-0.4928|0.2202|0.177|0|2025-06-11|15/04/2025||-0.768||140090000|14.430000305176|1|2025-04-10|15/01/2025||1.87||230330000|14.430000305176|1|2024-12-12|15/10/2024|-0.32|-0.28|149900000|155260000|37.680000305176|1|2024-09-12|15/07/2024|-0.38|-0.44|156590000|155070000|21.020000457764|1|2024-06-13|15/04/2024|-0.83|-0.95|132600000|128080000|25.979999542236|1|2024-04-11|15/01/2024|1.87|1.87|250510000|250510000|23.340000152588|1|2023-12-06|15/10/2023|-0.15|-0.3|154000000|153810000|21.020000457764|1|2023-11-03|15/07/2023|-0.04|-0.04|154530000|154530000|17.75|1|2023-06-07|15/04/2023|-0.28|-0.43|141200000|134070000|24.489999771118|1|2023-03-28|15/01/2023|1.74|1.96|238800000|217600000|24|1|2022-12-07|15/10/2022|-0.55|-0.76|134800000|134500000|22.489999771118|1|2022-09-08|15/07/2022|0.45|0.45|148530000|148530000|29.879999160767|1|2022-06-08|15/04/2022|0.12|0.12|129380000|129380000|38|1|2022-03-29|15/01/2022|2.03|2.03|196200000|196200000|47.169998168945|1|2021-12-08|15/10/2021|0.17|0.17|116680000|116680000|64.550003051758|1|2021-09-09|15/07/2021|0.52|0.52|102450000|102450000|50.459999084473|1|2021-06-09|15/04/2021|0.13|0.13|82920000|82920000|81.76000213623|1|2021-04-14|15/01/2021|1.37|1.37|129680000|129680000|65.73999786377|1|2020-12-09|15/10/2020|0.16|0.16|74740000|74740000|33.810001373291|1|2020-09-09|15/07/2020|-0.08|-0.08|61950000|61950000|30.920000076294|1
2025-04-06 12:30:21|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|ALXO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00166B1052|80||27.54M|27540000|0.52|1027696|-95.75|-17.83|0.48-0.54|0.53|53384145|1.01|-0.41|||-2.58|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.92|6|5|1.5|25|4|23|-0.0888|-0.022|-0.8843|0.3091|0.6298|-17.42|430.815|2025-05-08|15/03/2025||-0.519||0.00|0.51590001583099|1|2025-03-06|15/12/2024|-0.55|-0.67|0.00||1.039999961853|1|2024-11-08|15/09/2024|-0.58|-0.78|||1.5099999904633|1|2024-08-09|15/06/2024|-0.76|-0.74|||2.6300001144409|1|2024-05-09|15/03/2024|-0.71|-0.71|0.00|0.00|16.610000610352|1|2024-03-07|15/12/2023|-0.93|-0.93|0.00|0.00|14.770000457764|1|2023-11-13|15/09/2023|-1.24|-1.24|0.00|0.00|7.8000001907349|1|2023-08-11|15/06/2023|-0.84|-0.88|||5.039999961853|1|2023-05-11|15/03/2023|-0.74|-0.74|0.00|0.00|6.4899997711182|1|2023-03-09|15/12/2022|-0.75|-0.75|0.00|0.00|6.2399997711182|1|2022-11-08|15/09/2022|-0.87|-0.87|0.00|0.00|12.64999961853|1|2022-08-08|15/06/2022|-0.81|-0.81|0.00|0.00|11.470000267029|1|2022-05-09|15/03/2022|-0.6|-0.6|0.00|0.00|10.510000228882|1|2022-02-28|15/12/2021|-0.7|-0.7|0.00|0.00|16.85000038147|1|2021-11-11|15/09/2021|-0.61|-0.61|0.00|0.00|42.209999084473|1|2021-08-12|15/06/2021|-0.4|-0.4|0.00|0.00|65.669998168945|1|2021-05-17|15/03/2021|-0.35|-0.35|0.00|163750|55.400001525879|1|2021-03-18|15/12/2020|-0.5|-0.5|0.00|-36400|80.76000213623|1|2020-11-13|15/09/2020|-0.36|-0.35|0.00|250000|51.810001373291|1|2020-11-12|15/09/2019|-0.12||1260000||48.709999084473|1
2025-04-06 12:30:28|01492|942670|/equities/upland-software-inc|R2000GROWTH|UPLD|USD|Technology|Software \u0026 IT Services|United States|US91544A1097|998|Upland Software Inc|69.86M|69860000|2.48|198649|-14.19|-5.64|2.35-2.57|2.59|28168267|1.41|-0.73|274.79M|274790000|-4.26|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.25|3|5|3.5|42|4|39|0.0193|-0.1042|0.0208|-0.2012|0.0372|8.7487|3.3787|2025-07-30|15/06/2025||0.2023||59870000|2.4800000190735|1|2025-04-30|15/03/2025||0.175||61190000|2.4800000190735|1|2025-03-12|15/12/2024|0.41|0.19|68030000|67840000|2.8599998950958|1|2024-11-07|15/09/2024|0.12|0.17|66700000|66780000|2.2200000286102|1|2024-08-01|15/06/2024|0.47|0.13|69300000|67760000|2.3050000667572|1|2024-05-02|15/03/2024|0.19|0.17|70700000|72800000|2.0499999523163|1|2024-02-22|15/12/2023|-0.56|0.18|72200000|72270000|4.5199999809265|1|2023-11-02|15/09/2023|0.33|0.19|74100000|73600000|3.3599998950958|1|2023-08-03|15/06/2023|0.22|0.23|74500000|73330000|3.5199999809265|1|2023-05-04|15/03/2023|0.28|0.31|77100000|76880000|3.6099998950958|1|2023-02-23|15/12/2022|0.37|0.39|78800000|76780000|8.7600002288818|1|2022-11-03|15/09/2022|0.5|0.5|79550000|79550000|7.5199999809265|1|2022-08-03|15/06/2022|0.55|0.55|80230000|80230000|11.510000228882|1|2022-05-04|15/03/2022|0.41|0.41|78720000|78720000|14.640000343323|1|2022-02-24|15/12/2021|0.6|0.6|75730000|75730000|15.89999961853|1|2021-11-03|15/09/2021|0.57|0.4713|76050000|77710000|33.049999237061|1|2021-08-04|15/06/2021|0.41|0.4213|76260000|75250000|35.020000457764|1|2021-05-05|15/03/2021|0.6|0.4025|73970000|73240000|47.509998321533|1|2021-02-24|15/12/2020|0.61|0.4456|78250000|72110000|47.470001220703|1|2020-11-05|15/09/2020|0.55|0.4762|74180000|70180000|47.490001678467|1
2025-04-06 12:30:36|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|DNMRQ|USD|Basic Materials|Chemicals|United States|US2362724070|257||825.8K|825800|0.26|27560|-99.38|-46.4|0.2-0.28|0.28|3175864|1.63|-0.12|37.43M|37430000|-40.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|19|-0.0477|0.0474|-0.0437|1.0257|-0.017|-156.7429|15.2258|2025-03-26|15/12/2024||-0.1671||12760000|0.40000000596046|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1|2024-08-08|15/06/2024|-0.19|-0.23|7600000|8980000|16.412000656128|1|2024-05-07|15/03/2024|-0.26|-0.26|10220000|10730000|32.15599822998|1|2024-03-20|15/12/2023|-0.39|-0.39|10950000|10950000|53.200000762939|1|2023-11-14|15/09/2023|-0.39|-0.26|10900000|14740000|58.799999237061|1|2023-08-08|15/06/2023|-0.38|-0.27|12170000|13900000|99.599998474121|1|2023-05-10|15/03/2023|-0.36|-0.32|11900000|13440000|127.59999847412|1|2023-03-28|15/12/2022|-0.28|-0.28|15320000|15320000|108|1|2022-11-08|15/09/2022|-0.94|-0.94|10450000|10450000|97.199996948242|1|2022-08-09|15/06/2022|-0.3|-0.3|12700000|12700000|187.19999694824|1|2022-05-10|15/03/2022|-0.26|-0.26|14740000|14740000|160.39999389648|1|2022-02-28|15/12/2021|-0.12|-0.12|17730000|17730000|157.60000610352|1|2021-11-15|15/09/2021|0.08|0.08|13370000|13370000|719.59997558594|1|2021-08-16|15/06/2021|0.39|0.39|14470000|14470000|618.79998779297|1|2021-05-17|15/03/2021|-0.08|-0.08|13200000|13200000|708.79998779297|1|2021-03-29|15/12/2020|-0.26|-0.26|12000000|12000000|1546.8000488281|1|2020-11-05|15/09/2020|-0.01||47330000||455.60000610352|1|2020-07-31|15/06/2020|-0||47330000||401.20001220703|1|2020-05-04|15/03/2020|-0||47330000|||
2025-04-06 12:30:44|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|PENG|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|KYG8232Y1017|2700||815.36M|815360000|15.19|855455|-41.01|-29.81|14.23-15.68|16.19|53677557|1.83|-98.61|1.32B|1320000000|-0.16|||2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.31|8|30|20|35|4|33|0.0047|0.3807|0.0055|0.0695|0.027|7.1509|0.7442|2025-06-26|15/05/2025||0.3559||333530000|15.189999580383|1|2025-04-02|15/02/2025|0.52|0.39|366000000|337420000|17.270000457764|1|2025-01-08|15/11/2024|0.49|0.39|341000000|320170000|19.840000152588|1|2024-10-15|15/08/2024|0.37|0.4005|311150000|325000000|20.85000038147|1|2024-07-09|15/05/2024|0.37|0.3|300600000|300000000|23.959999084473|1|2024-04-09|15/02/2024|0.27|0.25|284800000|285090000|25.860000610352|1|2024-01-09|15/11/2023|0.24|0.16|274200000|275000000|18.239999771118|1|2023-10-12|15/08/2023|0.35|0.46|316700000|375040000|24.229999542236|1|2023-06-29|15/05/2023|0.66|0.4|383300000|375080000|26.309999465942|1|2023-04-04|15/02/2023|0.76|0.6|429000000|435000000|16.790000915527|1|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000|14.880000114441|1|2022-10-04|15/08/2022|0.8|0.8|437700000|437700000|15.979999542236|1|2022-06-29|15/05/2022|0.87|0.87|462540000|462540000|20.459999084473|1|2022-04-05|15/02/2022|0.87|0.87|449170000|449170000|24.469999313354|1|2022-01-04|15/11/2021|1.08|1.08|469940000|469940000|36.5|1|2021-10-12|15/08/2021|2.16|1.08|467710000|467710000|21.735000610352|1|2021-07-06|15/05/2021|1.39|0.7|437730000|437730000|24.049999237061|1|2021-04-06|15/02/2021|0.87|0.44|304000000|304000000|24.739999771118|1|2021-01-05|15/11/2020|0.78|0.39|291700000|291700000|19.319999694824|1|2020-10-01|15/08/2020|0.82|0.41|297030000|297030000|13.670000076294|1
2025-04-06 12:30:52|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|CHX|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US15872M1045|7100|ChampionX Corp|4.65B|4650000000|24.35|4118322|-38.1|-39.95|23.66-26.49|27.64|190800000|2.35|14.21|3.63B|3630000000|1.68|0.38|1.56|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.6|5|51|39|33|4|30|0.022|0.0986|33.9819|-0.4731|32.5624|27.8348|2.9577|2025-07-23|15/06/2025||0.419||896380000|24.35000038147|1|2025-04-29|15/03/2025||0.3691||885340000|24.35000038147|1|2025-02-04|15/12/2024|0.5|0.4|912000000|899170000|28.530000686646|1|2024-10-23|15/09/2024|0.44|0.4505|906530000|916500000|29.569999694824|1|2024-07-24|15/06/2024|0.37|0.476|893300000|954910000|34.770000457764|1|2024-04-24|15/03/2024|0.5|0.42|922100000|921350000|35.099998474121|1|2024-02-05|15/12/2023|0.44|0.43|943600000|947330000|26.270000457764|1|2023-10-24|15/09/2023|0.41|0.49|939800000|973940000|33.900001525879|1|2023-07-24|15/06/2023|0.49|0.41|926600000000|1010000000|34.799999237061|1|2023-04-24|15/03/2023|0.36|0.34|948300000|966140000|26.709999084473|1|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000|33.020000457764|1|2022-10-25|15/09/2022|0.33|0.33|1020000000|1020000000|24.190000534058|1|2022-07-26|15/06/2022|0.28|0.28|932570000|932570000|20.549999237061|1|2022-04-26|15/03/2022|0.22|0.22|865960000|865960000|21.639999389648|1|2022-02-09|15/12/2021|0.26|0.26|822150000|822150000|23.790000915527|1|2021-10-27|15/09/2021|0.15|0.1781|818790000|790540000|25.360000610352|1|2021-07-28|15/06/2021|0.11|0.0974|749170000|721190000|22.219999313354|1|2021-04-28|15/03/2021|0.08|0.0513|684890000|672600000|20.340000152588|1|2021-02-23|15/12/2020|0.07|0.0409|706120000|635880000|19.170000076294|1|2020-10-28|15/09/2020|-0.04|-0.0241|633530000|638610000|7.5799999237061|1
2025-04-06 12:31:04|01496|100237|/equities/revance-the|R2000GROWTH|RVNC|USD|Healthcare|Pharmaceuticals|United States|US7613301099|597||383.05M|383050000|3.65|3010235|-17.23|-6.65|3.65-3.66|3.65|104944165|0.953|-1.91|256.95M|256950000|-1.91|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||45|4|42|-0.0067|0.0969|0.0872|0.017|0.6577|-5.9967|3724.0015|2025-05-08|15/03/2025||-0.2415||72000000|3.6500000953674|1|2025-03-04|15/12/2024||-0.2061||83420000|3.6500000953674|1|2024-11-07|15/09/2024|-0.37|-0.27|59880000|68180000|5.8099999427795|1|2024-08-08|15/06/2024|-0.36|-0.36|65300000|66300000|2.8199999332428|1|2024-05-09|15/03/2024|-0.58|-0.55|51940000|59390000|4.2699999809265|1|2024-02-28|15/12/2023|-0.62|-0.65|69800000|62380000|5.6999998092651|1|2023-11-08|15/09/2023|-1.63|-0.71|56800000|59290000|8.5900001525879|1|2023-08-08|15/06/2023|-0.8|-0.63|58130000|58880000|21.700000762939|1|2023-05-09|15/03/2023|-0.74|-0.67|49300000|45730000|36.599998474121|1|2023-02-28|15/12/2022|-1.82|-0.74|49900000|44910000|35.099998474121|1|2022-11-08|15/09/2022|-0.8456|-0.85|29020000|29020000|21.280000686646|1|2022-08-09|15/06/2022|-0.67|-0.67|28370000|28370000|19.340000152588|1|2022-05-10|15/03/2022|-0.6511|-0.65|25260000|25260000|14.819999694824|1|2022-02-28|15/12/2021|-0.6898|-0.69|25950000|25950000|13.39999961853|1|2021-11-09|15/09/2021|-0.8686|-0.87|19750000|19750000|14.060000419617|1|2021-08-05|15/06/2021|-0.8267|-0.83|18800000|18800000|29.319999694824|1|2021-05-10|15/03/2021|-0.8572|-0.86|13300000|13300000|28.479999542236|1|2021-02-22|15/12/2020|-0.9841|-0.98|11130000|11130000|28|1|2020-11-09|15/09/2020|-1.34|-1.34|3800000|3800000|26.540000915527|1|2020-08-06|15/06/2020|-1.12|-1.12|299000|299000|24.120000839233|1
2025-04-06 12:31:11|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|NRIX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US67080M1036|286||735.34M|735340000|9.69|834627|-30.29|-29.56|9.45-10.52|10.51|75886817|2.14|-6.81|54.55M|54550000|-2.88|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.22|18|41|16|25|4|22|-0.0581|0.0533|0.0109|-0.1358|0.2006|-7.6309|48.6123|2025-07-10|15/05/2025||-0.7776||14610000|9.6899995803833|1|2025-04-09|15/02/2025||-0.756||13550000|9.6899995803833|1|2025-01-28|15/11/2024|-0.75|-0.68|13280000|14910000|19.809999465942|1|2024-10-14|15/08/2024|-0.67|-0.67|12600000|14980000|23.629999160767|1|2024-07-11|15/05/2024|-0.71|-0.63|12090000|22110000|20.239999771118|1|2024-04-10|15/02/2024|-0.76|-0.78|16580000|17080000|17.479999542236|1|2024-02-15|15/11/2023|-0.77|-0.77|15160000|15160000|9.210000038147|1|2023-10-12|15/08/2023|-0.68|-0.84|18470000|11940000|6.6300001144409|1|2023-07-13|15/05/2023|-0.45|-0.45|30680000|30680000|9.9799995422363|1|2023-04-13|15/02/2023|-0.75|-0.75|12690000|12690000|9.0100002288818|1|2023-02-09|15/11/2022|-0.87|-0.87|6780000|6780000|11.539999961853|1|2022-10-06|15/08/2022|-0.9|-0.9|10790000|10790000|12.640000343323|1|2022-07-07|15/05/2022|-1.01|-1.01|11430000|11430000|14.430000305176|1|2022-04-07|15/02/2022|-0.95|-0.95|9620000|9620000|13.819999694824|1|2022-01-27|15/11/2021|-0.85|-0.85|7400000|7400000|18.520000457764|1|2021-10-14|15/08/2021|-0.65|-0.6214|10250000|8540000|28.790000915527|1|2021-07-13|15/05/2021|-0.6|-0.535|7090000|8230000|23.920000076294|1|2021-04-13|15/02/2021|-0.63|-0.4525|5010000|5010000|26.629999160767|1|2021-02-16|15/11/2020|-0.51|-0.534|6690000|3950000|38.630001068115|1|2020-10-14|15/08/2020|-0.59|-0.4125|4090000|6350000|25.569999694824|1
2025-04-06 12:31:22|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|QADA|USD|Technology|Software \u0026 IT Services|United States|US74727D3061|1940||293.10M|293100000|87.63|1575506|0|-87.8|87.46-87.8|87.63|3344775|1.13|273.31|250.79M|250790000|0.31|0.288|0.33|0000-00-00 00:00:00|-0001-11-30||||||||||||||37|4|33|0.0281|1.0594|0.0587|1.8313|0.0263|-30.6355|0.4184|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1|2021-11-30|15/10/2021||0.33||83710000|87.629997253418|1|2021-08-25|15/07/2021|0.4896|0.2567|84840000|81670000|87.099998474121|1|2021-05-26|15/04/2021|0.2416|0.0975|82970000|78900000|67.980003356934|1|2021-03-24|15/01/2021|0.6228|0.205|82980000|78210000|61.860000610352|1|2020-11-24|15/10/2020|0.3711|0.1367|76660000|74760000|49.119998931885|1|2020-08-26|15/07/2020|0.2241|0.07|74080000|73140000|44.040000915527|1|2020-05-27|15/04/2020|0.1394|-0.04|74150000|73860000|43.959999084473|1|2020-03-18|15/01/2020|0.1899|0.14|78550000|78740000|34.680000305176|1|2019-11-26|15/10/2019|0.183|0.1|77810000|78320000|50|1|2019-08-21|15/07/2019|-0.4822|-0.04|76380000|77890000|37.150001525879|1|2019-05-29|15/04/2019|-0.0111|-0.12|78040000|78260000|47.560001373291|1|2019-03-20|15/01/2019|0.4966|0.08|82710000|81640000|45.159999847412|1|2018-11-20|15/10/2018|0.2595|0.13|79580000|81120000|40.25|1|2018-08-22|15/07/2018|0.2441|0.07|84540000|82390000|52.799999237061|1|2018-05-30|15/04/2018|0.1676|0.06|86190000|79730000|46.150001525879|1|2018-03-21|15/01/2018|0.4194|0.06|80750000|78250000|44.450000762939|1|2018-02-03|15/12/2017|-0.28|-0.09|76930000||44.650001525879|1|2017-11-21|15/09/2017|-0.01|0.08|76930000||38.200000762939|1
2025-04-06 12:31:34|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|ATEN|USD|Technology|Software \u0026 IT Services|United States|US0021211018|481|A10 Network|1.1B|1100000000|14.93|1124396|11.09|-21.9|14.64-15.24|15.74|73952601|1.14|21.94|261.7M|261700000|0.68|0.24|1.61|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|22.75|5|25|18|45|4|42|0.0373|-0.1745|0.0026|-0.2007|0.0173|14.1749|3.0379|2025-08-05|15/06/2025||0.1913||65910000|14.930000305176|1|2025-05-01|15/03/2025||0.1865||63390000|14.930000305176|1|2025-02-04|15/12/2024|0.31|0.21|74200000|72190000|19.700000762939|1|2024-11-07|15/09/2024|0.21|0.18|66700000|63780000|15.239999771118|1|2024-07-30|15/06/2024|0.18|0.17|60100000|64300000|14.090000152588|1|2024-04-30|15/03/2024|0.17|0.16|60700000|59430000|13.39999961853|1|2024-02-06|15/12/2023|0.25|0.26|70400000|74760000|12.930000305176|1|2023-11-07|15/09/2023|0.16|0.15|57800000|61600000|10.989999771118|1|2023-07-26|15/06/2023|0.19|0.17|65800000|65050000|14.619999885559|1|2023-05-04|15/03/2023|0.13|0.14|57690000|63800000|14.079999923706|1|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000|15.729999542236|1|2022-11-01|15/09/2022|0.2|0.18|72100000|70930000|16.799999237061|1|2022-08-02|15/06/2022|0.17|0.17|67970000|67970000|15.109999656677|1|2022-05-03|15/03/2022|0.13|0.13|62670000|62670000|14.720000267029|1|2022-02-01|15/12/2021|0.2|0.2|70670000|70670000|14.800000190735|1|2021-10-28|15/09/2021|0.17|0.17|65360000|65360000|13.579999923706|1|2021-07-27|15/06/2021|0.13|0.13|59170000|59170000|11.359999656677|1|2021-04-27|15/03/2021|0.12|0.12|54840000|54840000|9.5600004196167|1|2021-02-09|15/12/2020|0.18|0.18|62660000|62660000|11.329999923706|1|2020-10-27|15/09/2020|0.13|0.13|56610000|56610000|6.8099999427795|1
2025-04-06 12:31:42|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|JELD|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US47580P1030|16000|Jeld-Wen Holding Inc|492.56M|492560000|5.77|1184178|-73.06|-21.75|5.32-5.87|5.75|85365636|2.23|-2.49|3.78B|3780000000|-2.21|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.33|11|10.5|5|35|4|33|-0.0375|0.3649|0.0171|0.7715|0.0022|13.4458|0.4239|2025-05-05|15/03/2025||-0.1868||769250000|5.7699999809265|1|2025-02-17|15/12/2024|-0.1|-0.06|895700000|859650000|8.789999961853|1|2024-11-04|15/09/2024|0.32|0.4|934700000|990640000|14.239999771118|1|2024-08-05|15/06/2024|-0.22|0.27|986000000|1000000000|15.340000152588|1|2024-05-06|15/03/2024|0.21|0.18|959100000|964040000|20.059999465942|1|2024-02-19|15/12/2023|0.37|0.27|1020000000|1030000000|19.239999771118|1|2023-11-06|15/09/2023|0.53|0.34|1080000000|1010000000|12.659999847412|1|2023-08-07|15/06/2023|0.44|0.35|1130000000|1100000000|17.989999771118|1|2023-05-08|15/03/2023|0.35|0.06|1220000000|1100000000|12.229999542236|1|2023-02-21|15/12/2022|0.47|0.25|1330000000|1220000000|12.869999885559|1|2022-10-31|15/09/2022|0.71|0.46|1300000000|1230000000|10.359999656677|1|2022-08-01|15/06/2022|0.57|0.57|1330000000|1330000000|17.780000686646|1|2022-05-02|15/03/2022|0.16|0.16|1170000000|1170000000|20.790000915527|1|2022-02-22|15/12/2021|0.48|0.48|1290000000|1290000000|23.610000610352|1|2021-11-01|15/09/2021|0.45|0.3614|1150000000|1160000000|27.409999847412|1|2021-08-02|15/06/2021|0.59|0.5831|1250000000|1140000000|26.479999542236|1|2021-04-30|15/03/2021|0.27|0.2038|1090000000|1040000000|31.14999961853|1|2021-02-16|15/12/2020|0.45|0.3836|1150000000|1100000000|28.549999237061|1|2020-11-03|15/09/2020|0.52|0.439|1110000000|1090000000|22.620000839233|1|2020-08-04|15/06/2020|0.47|0.2|992300000|976160000|20.340000152588|1
2025-04-06 12:31:54|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|HL|USD|Basic Materials|Metals \u0026 Mining|United States|US4227041062|1830|Hecla Mining Company|2.94B|2940000000|4.72|19551113|-14.65|-7.68|4.61-5.16|5.35|623018010|1.9|78.33|929.93M|929930000|0.06|0.02|0.32|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.375|10|11.5|5.5|48|4|45|-0.0076|-0.1156|0.0465|-0.1056|0.0283|-8.5779|4.0024|2025-07-31|15/06/2025||0.0627||237040000|4.7199997901917|1|2025-05-07|15/03/2025||0.055||232620000|4.7199997901917|1|2025-02-13|15/12/2024|0.02|0.06|249660000|240770000|6.289999961853|1|2024-11-06|15/09/2024|0.03|0.0329|245090000|232030000|6.3000001907349|1|2024-08-06|15/06/2024|0.02|0.03|245660000|223640000|4.7399997711182|1|2024-05-08|15/03/2024|0.01|-0.01|189530000|184200000|4.9899997711182|1|2024-02-14|15/12/2023|-0.04|-0.04|160690000|160690000|3.3699998855591|1|2023-11-06|15/09/2023|-0.01|-0.0029|181910000|174480000|4.3400001525879|1|2023-08-09|15/06/2023|0.03|0.03|178130000|178130000|5.1399998664856|1|2023-05-10|15/03/2023|0.01|0.01|199500000|194840000|6.1500000953674|1|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000|5.6500000953674|1|2022-11-09|15/09/2022|-0.02|-0.01|146340000|175130000|4.9699997901917|1|2022-08-04|15/06/2022|0.04|0.04|191240000|191240000|4.4099998474121|1|2022-05-10|15/03/2022|0.0121|0.01|186500000|186500000|4.539999961853|1|2022-02-22|15/12/2021|0.0173|0.02|185080000|185080000|5.0999999046326|1|2021-11-04|15/09/2021|-0.002||193560000|193560000|5.8899998664856|1|2021-08-05|15/06/2021|0.061|0.06|217980000|217980000|6.3000001907349|1|2021-05-06|15/03/2021|0.06|0.06|210850000|210850000|6.25|1|2021-02-18|15/12/2020|0.02|0.02|188890000|188890000|6|1|2020-11-09|15/09/2020|0.05|0.05|199700000|199700000|5.5900001525879|1
2025-04-06 12:32:06|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|RBC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US75524B1044|5302||9.66B|9660000000|308.82|156554|16.08|-372.83|298.65-312.58|317.19|31270800|1.58|49.79|1.61B|1610000000|7.34|||2025-05-22 00:00:00|2025-05-22|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|390|7|410|355|48|4|45|0.0266|0.038|0.0339|0.0449|0.0345|32.0191|5.6904|2025-07-31|15/06/2025||2.77||436110000|308.82000732422|1|2025-05-22|15/03/2025||2.71||439460000|308.82000732422|1|2025-01-31|15/12/2024|2.34|2.19|394400000|394640000|322.01998901367|1|2024-11-01|15/09/2024|2.29|2.29|397900000|403890000|280.35000610352|1|2024-08-02|15/06/2024|2.54|2.39|406300000|416650000|288.0299987793|1|2024-05-17|15/03/2024|2.47|2.34|413680000|414210000|267.55999755859|1|2024-02-08|15/12/2023|1.85|1.95|373900000|376830000|272.92999267578|1|2023-11-09|15/09/2023|2.17|2.04|385600000|390600000|218.75|1|2023-08-04|15/06/2023|2.13|2.13|387100000|387100000|214.44999694824|1|2023-05-19|15/03/2023|1.49|1.96|394400000|380420000|224.33999633789|1|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000|236.41000366211|1|2022-11-10|15/09/2022|1.93|1.93|369170000|369170000|238.86999511719|1|2022-08-04|15/06/2022|1.79|1.79|354080000|354080000|248.58999633789|1|2022-05-26|15/03/2022|1.26|1.26|358880000|358880000|158.9700012207|1|2022-02-10|15/12/2021|0.7|0.7|266950000|266950000|178.91000366211|1|2021-11-12|15/09/2021|0.89|1.05|160900000|159530000|234.38000488281|1|2021-08-05|15/06/2021|1.04|0.995|156210000|158920000|230.16999816895|1|2021-05-21|15/03/2021|1.08|1.05|160300000|158730000|188.61000061035|1|2021-01-29|15/12/2020|0.9|0.8225|145860000|141790000|174.75|1|2020-10-30|15/09/2020|0.93|0.875|146340000|150540000|118.70999908447|1
2025-04-06 12:32:15|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|HRMY|USD|Healthcare|Pharmaceuticals|United States|US4131971040|268||1.68B|1680000000|29.26|668307|-4.54|-41.61|28.61-30.48|30.97|57345611|0.82|12.99|714.73M|714730000|2.56|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.89|9|70|33|23|4|21|-0.0273|5.8886|0.0011|-0.1867|0.403|10.2742|10.4581|2025-05-06|15/03/2025||0.611||184260000|29.260000228882|1|2025-02-25|15/12/2024|1.08|0.69|201300000|198600000|34.180000305176|1|2024-10-29|15/09/2024|0.79|0.67|186040000|186010000|35.75|1|2024-08-06|15/06/2024|1.05|0.01|172800000|173240000|30.920000076294|1|2024-04-30|15/03/2024|0.88|0.63|154600000|155370000|29.25|1|2024-02-22|15/12/2023|0.73|0.72|168400000|169650000|33|1|2023-10-31|15/09/2023|0.97|0.67|160300000|147830000|19.709999084473|1|2023-08-01|15/06/2023|0.76|0.61|134200000|142020000|35.369998931885|1|2023-05-02|15/03/2023|0.66|0.48|119130000|120610000|32.759998321533|1|2023-02-21|15/12/2022|1.01|0.57|128310000|127650000|49.270000457764|1|2022-11-01|15/09/2022|1.44|1.44|117210000|117210000|52|1|2022-08-02|15/06/2022|0.39|0.39|107000000|107000000|49.229999542236|1|2022-05-03|15/03/2022|0.51|0.51|85310000|85310000|45.099998474121|1|2022-02-28|15/12/2021|0.38|0.38|91210000|91210000|37.930000305176|1|2021-11-09|15/09/2021|-0.17|-0.17|80730000|80730000|42.580001831055|1|2021-08-10|15/06/2021|0.24|0.24|73820000|73820000|26.770000457764|1|2021-05-11|15/03/2021|0.13|0.13|59670000|59670000|26.799999237061|1|2021-05-11|15/03/2020|-0.77||19840000||26.799999237061|1|2021-03-25|15/12/2020|0.00|0.0767|56290000|56290000|28.75|1|2020-11-12|15/09/2020|-0.14|-0.14|45610000|45610000|47.470001220703|1
2025-04-06 12:32:23|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|THC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US88033G4073|86240|Tenet Healthcare Corporation|11.45B|11450000000|120.35|1518552|17.78|-171.2|119.66-129.04|132.86|95121000|2.06|3.67|20.67B|20670000000|33.02|||2025-04-16 00:00:00|2025-04-16|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|171.37|22|217|134|49|4|46|0.0057|-0.7089|0.011|-0.4605|0.0201|4.2617|0.2541|2025-07-17|15/06/2025||2.67||5140000000|120.34999847412|1|2025-04-16|15/03/2025||3.17||5140000000|120.34999847412|1|2025-02-12|15/12/2024|3.44|2.95|5070000000|5170000000|138.83000183105|1|2024-10-29|15/09/2024|2.93|2.35|5120000000|5050000000|139.49000549316|1|2024-07-24|15/06/2024|2.31|1.9|5100000000|4990000000|138.67999267578|1|2024-04-30|15/03/2024|3.22|1.45|5370000000|5150000000|99.150001525879|1|2024-02-08|15/12/2023|2.68|1.56|5380000000|5270000000|88.110000610352|1|2023-10-30|15/09/2023|1.44|1.2|5070000000|5020000000|53.119998931885|1|2023-07-31|15/06/2023|1.44|1.25|5080000000|4910000000|74.360000610352|1|2023-04-25|15/03/2023|1.42|1.15|5020000000|4850000000|69|1|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000|54.369998931885|1|2022-10-20|15/09/2022|1.44|1.44|4800000000|4800000000|54.459999084473|1|2022-07-21|15/06/2022|1.5|1.5|4640000000|4640000000|58.540000915527|1|2022-04-20|15/03/2022|1.93|1.93|4750000000|4750000000|84.330001831055|1|2022-02-07|15/12/2021|2.7|2.7|4860000000|4860000000|72.839996337891|1|2021-10-20|15/09/2021|1.99|1.99|4890000000|4890000000|64.449996948242|1|2021-07-21|15/06/2021|1.59|1.59|4950000000|4950000000|70.519996643066|1|2021-04-20|15/03/2021|1.3|1.3|4780000000|4780000000|52.549999237061|1|2021-02-09|15/12/2020|4.72|4.72|4920000000|4920000000|52.310001373291|1|2020-10-20|15/09/2020|0.64|0.64|4560000000|4560000000|28.190000534058|1
2025-04-06 12:32:33|01505|24359|/equities/viad-corp|R2000GROWTH|PRSU|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US92552R4065|1500||872.36M|872360000|30.99|257194|-17.4|-47.49|30.72-32.01|32.86|28149602|2.02|-5.36|366.49M|366490000|-7.03|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55|3|60|50|48|4|45|0.0001|-0.0619|0.1043|0.5263|0.1265|-50.044|1.4711|2025-07-31|15/06/2025||||99390000|30.989999771118|1|2025-05-01|15/03/2025||-0.92||39450000|30.989999771118|1|2025-03-11|15/12/2024|-0.15|-1.4|366500000|250800000|37.849998474121|1|2024-11-07|15/09/2024|2.01|1.79|455700000|435710000|42.959999084473|1|2024-08-06|15/06/2024|0.97|0.74|378500000|359140000|30.450000762939|1|2024-05-02|15/03/2024|-1.13|-1.02|273500000|269400000|34.259998321533|1|2024-02-08|15/12/2023|-0.79|-0.76|291700000|277200000|32.369998931885|1|2023-11-02|15/09/2023|1.41|1.43|365900000|354140000|24.219999313354|1|2023-08-03|15/06/2023|0.36|0.3|320300000|300190000|28.469999313354|1|2023-05-04|15/03/2023|-1.1|-1.35|260800000|233320000|18.889999389648|1|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000|28.60000038147|1|2022-11-03|15/09/2022|1.48|1.48|382720000|382720000|35.779998779297|1|2022-08-04|15/06/2022|0.74|0.74|319200000|319200000|34.200000762939|1|2022-05-05|15/03/2022|-1.42|-1.42|177360000|177360000|31.920000076294|1|2022-02-10|15/12/2021|-1.19|-1.19|183570000|183570000|40.209999084473|1|2021-11-04|15/09/2021|0.58|0.58|233600000|233600000|47.889999389648|1|2021-08-05|15/06/2021|-1.89|-1.89|61230000|61230000|43|1|2021-05-04|15/03/2021|-1.92|-1.92|28940000|28940000|43.770000457764|1|2021-02-11|15/12/2020|-2.11|-2.11|27900000|27900000|40|1|2020-10-29|15/09/2020|-0.81|-0.81|63070000|63070000|19.590000152588|1
2025-04-06 12:32:40|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|CCSI|USD|Technology|Software \u0026 IT Services|United States|US20848V1052|518||400.27M|400270000|20.5|142195|50.07|-32.1|20.04-21|21.73|19525597|1.9|5.56|350.38M|350380000|4.64|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.17|6|38|20|18|4|16|-0.1357|0.0496|-0.0044|0.0052|-0.0149|6.3175|1.8131|2025-05-07|15/03/2025||1.31||87020000|20.5|1|2025-02-19|15/12/2024|1.32|1.18|86980000|84490000|29.139999389648|1|2024-11-07|15/09/2024|1.31|1.29|87750000|85270000|26.610000610352|1|2024-08-08|15/06/2024|1.45|1.32|87500000|86690000|19.10000038147|1|2024-05-08|15/03/2024|1.55|1.26|88150000|86780000|13.060000419617|1|2024-02-21|15/12/2023|1.11|1.21|87750000|88870000|18.85000038147|1|2023-11-09|15/09/2023|1.51|1.3|90600000|95350000|22.610000610352|1|2023-08-08|15/06/2023|1.36|1.25|92790000|94010000|32.060001373291|1|2023-05-09|15/03/2023|1.1|1.19|91500000|92230000|36.159999847412|1|2023-02-22|15/12/2022|1.13|1.15|90200000|96030000|59.049999237061|1|2022-11-10|15/09/2022|1.52|1.34|95900000|96070000|58.380001068115|1|2022-08-09|15/06/2022|1.45|1.45|93160000|93160000|57.139999389648|1|2022-05-16|15/03/2022|1.33|1.33|90930000|90930000|47.950000762939|1|2022-03-02|15/12/2021|1.46|1.46|89000000|89000000|54.779998779297|1|2021-12-01|15/09/2021|1.34|1.31|89100000|89100000|62.639999389648|1|2021-09-21|15/06/2021|3.73||346800000||||2021-09-21|15/12/2020|7.62||678500000||||2021-09-21|15/06/2020|3.71||336800000|||||
2025-04-06 12:32:47|01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|29|-0.0229|0.1135|0.0364|0.3012|0.0852|-26.0245|0|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1|2022-03-09|15/12/2021|-2.74|-0.42|30670000|37030000|27.329999923706|1|2021-11-02|15/09/2021|-0.48|-0.4215|24400000|30210000|27.159999847412|1|2021-08-06|15/06/2021|-0.49|-0.4222|27350000|27300000|24.520000457764|1|2021-05-10|15/03/2021|-0.51|-0.4163|24330000|23540000|21.040000915527|1|2021-03-09|15/12/2020|-0.54|-0.3186|28230000|27900000|23.180000305176|1|2020-11-02|15/09/2020|-0.34|-0.4454|22720000|22040000|15.5|1|2020-08-04|15/06/2020|-0.68|-0.68|9780000|4840000|16.420000076294|1|2020-05-11|15/03/2020|-0.54|-0.44|19830000|23610000|13.489999771118|1|2020-02-24|15/12/2019|-0.25|-0.35|31750000|31260000|26.760000228882|1|2019-11-01|15/09/2019|-0.41|-0.4|24100000|23860000|17.819999694824|1|2019-08-01|15/06/2019|-0.36|-0.34|26660000|27130000|19.770000457764|1|2019-05-06|15/03/2019|-0.35|-0.31|26670000|26340000|33.650001525879|1|2019-02-25|15/12/2018|-0.16|-0.16|32780000|32470000|34.590000152588|1|2018-11-05|15/09/2018|-0.25|-0.27|24670000|24090000|28.909999847412|1|2018-08-01|15/06/2018|-0.14|-0.17|26300000|28130000|32.349998474121|1|2018-05-01|15/03/2018|-0.21|-0.23|24720000|23660000|39.950000762939|1|2018-02-27|15/12/2017|-0.11|-0.18|29530000|28710000|36.25|1|2017-11-02|15/09/2017|-0.15|-0.19|22310000|21510000|28.299999237061|1
2025-04-06 12:32:58|01508|16481|/equities/lakes-entertainment|R2000GROWTH|GDEN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US3810131017|5300||652.17M|652170000|24.6|220857|-31.19|-36.4|22.66-25.1|24.96|26511007|2.3|18.04|666.82M|666820000|1.8|1|4.07|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.86|7|40|31|48|4|42|0.0108|-1.7039|0.0309|1.0836|0.1336|22.0861|1.2055|2025-07-31|15/06/2025||0.2337||170960000|24.60000038147|1|2025-05-07|15/03/2025||0.1394||164980000|24.60000038147|1|2025-02-27|15/12/2024|0.1|0.22|164200000|168830000|31.409999847412|1|2024-11-07|15/09/2024|0.18|0.09|161230000|162860000|30.780000686646|1|2024-08-08|15/06/2024|0.0248|0.1931|167330000|173610000|27.670000076294|1|2024-05-08|15/03/2024|1.37|0.14|174050000|168580000|30.829999923706|1|2024-02-29|15/12/2023|-0.33|-0.33|230690000|230690000|36.619998931885|1|2023-11-02|15/09/2023|7.83|0.2|257700000|250950000|30.549999237061|1|2023-07-31|15/06/2023|0.4|0.49|286700000|282280000|40.550586700439|1|2023-05-10|15/03/2023|0.38|0.55|278100000|278700000|37.163440704346|1|2023-03-01|15/12/2022|0.35|0.6|279700000|277870000|39.113903045654|1|2022-11-03|15/09/2022|0.6164|0.45|278990000|278990000|41.054851531982|1|2022-08-04|15/06/2022|0.431|0.67|289370000|289370000|43.519092559814|1|2022-05-05|15/03/2022|1.12|1.12|273640000|273640000|45.574214935303|1|2022-02-17|15/12/2021|0.5922|0.59|281960000|281960000|58.869998931885|1|2021-11-03|15/09/2021|0.9061|0.7355|282420000|259180000|51.849998474121|1|2021-08-05|15/06/2021|3.26|0.4867|292470000|251830000|44.479999542236|1|2021-05-06|15/03/2021|0.3402|-0.1857|239700000|219150000|36.25|1|2021-03-11|15/12/2020|-0.6664|-0.3554|205630000|200910000|25.5|1|2020-11-05|15/09/2020|-0.2506|-0.7332|205400000|173960000|15.64999961853|1
2025-04-06 12:33:06|01509|1096424|/equities/collier-creek|R2000GROWTH|UTZ|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US9180901012|3100||1.21B|1210000000|14.03|1194664|-19.04|-20.04|14.01-14.61|14.29|86061319|1.02|74.21|1.41B|1410000000|0.19|0.28|2.02|2025-05-01 00:00:00|2025-05-01|sell|sell|sell|strong_buy|sell|strong_sell|neutral|sell|strong_sell|18|11|20|16|25|4|22|0.0097|-0.0229|0.0059|-0.1348|-0.004|29.6345|1.1324|2025-08-07|15/06/2025||0.211||361170000|14.029999732971|1|2025-05-01|15/03/2025||0.16||345610000|14.029999732971|1|2025-02-20|15/12/2024|0.22|0.2|341000000|354800000|13.470000267029|1|2024-10-31|15/09/2024|0.21|0.2|365500000|364020000|16.209999084473|1|2024-08-01|15/06/2024|0.19|0.16|365200000|356490000|14.840000152588|1|2024-05-02|15/03/2024|0.14|0.13|346500000|346560000|18.129999160767|1|2024-02-29|15/12/2023|0.16|0.16|352100000|352100000|18.340000152588|1|2023-11-09|15/09/2023|0.17|0.15|371900000|370830000|12.130000114441|1|2023-08-10|15/06/2023|-0.05|0.12|362900000|360590000|15.829999923706|1|2023-05-11|15/03/2023|0.11|0.1|351400000|351970000|18.290000915527|1|2023-03-02|15/12/2022|0.15|0.12|354700000|336760000|16.299999237061|1|2022-11-10|15/09/2022|0.16|0.14|362800000|341550000|16.239999771118|1|2022-08-11|15/06/2022|0.13|0.13|350150000|350150000|18.25|1|2022-05-12|15/03/2022|0.11|0.11|340770000|340770000|12.39999961853|1|2022-03-03|15/12/2021|0.11|0.11|300930000|300930000|14.890000343323|1|2021-11-10|15/09/2021|0.18|0.18|312680000|312680000|15.920000076294|1|2021-08-12|15/06/2021|0.13|0.13|299200000|299200000|20.829999923706|1|2021-05-13|15/03/2021|0.13|0.13|269180000|269180000|25.309999465942|1|2021-03-18|15/12/2020|0.1996|0.2|246300000|246300000|26.299999237061|1|2020-11-05|15/09/2020|0.1389|0.14|248000000|248000000|17.340000152588|1
2025-04-06 12:33:16|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|SAFE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US78646V1070|74||1.26B|1260000000|17.7|464379|-11.19|-28.8|17.16-18.16|17.81|71449014|1.05|12.55|388.66M|388660000|1.48|0.71|4|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|23.75|12|32|19|32|4|29|0.0024|-0.1831|0.037|-0.144|0.1153|25.0528|23.4059|2025-08-05|15/06/2025||0.401||93000000|17.700000762939|1|2025-04-23|15/03/2025||0.4245||94830000|17.700000762939|1|2025-02-05|15/12/2024|0.36|0.36|91900000|91230000|16.549999237061|1|2024-10-28|15/09/2024|0.37|0.37|90700000|89450000|23.010000228882|1|2024-07-29|15/06/2024|0.42|0.36|89900000|87180000|22.780000686646|1|2024-05-06|15/03/2024|0.43|0.38|93200000|88620000|19.090000152588|1|2023-08-01|15/06/2023|0.35|0.35|85700000|82700000|24.729999542236|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000|34.77779006958|1|2022-11-01|15/09/2022|1.06|0.3982|71700000|68860000|31.915586471558|1|2022-08-03|15/06/2022|0.37|0.408|64900000|64560000|49.48743057251|1|2022-04-21|15/03/2022|0.43|0.409|60400000|58870000|57.618598937988|1|2022-02-15|15/12/2021|0.38|0.3938|52000000|51670000|75.525436401367|1|2021-10-21|15/09/2021|0.38|0.3511|47300000|47830000|75.951789855957|1|2021-07-22|15/06/2021|0.28|0.3286|44200000|45340000|72.175514221191|1|2021-04-22|15/03/2021|0.32|0.3316|43500000|42940000|55.913185119629|1|2021-02-11|15/12/2020|0.29|0.292|39900000|39840000|80.870002746582|1|2020-10-22|15/09/2020|0.28|0.2698|38000000|38450000|65.449996948242|1|2020-07-23|15/06/2020|0.24|0.28|37400000|37730000|53.779998779297|1|2020-04-23|15/03/2020|0.36|0.38|40200000|39380000|52.610000610352|1
2025-04-06 12:33:29|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|UMH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9030021037|513|UMH Properties Inc|1.47B|1470000000|17.85|348870|14.42|-20.64|17.84-18.63|18.78|82471602|1.27|598.33|240.18M|240180000|0.03|0.9|5.04|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|21.81|9|25|20|47|4|45|0.0047|-0.0666|0.0122|0.4013|0.0327|-60.9998|8.9853|2025-05-01|15/03/2025||0.036||62880000|17.85000038147|1|2025-02-26|15/12/2024|0.03|0.05|61870000|58470000|18.329999923706|1|2024-11-06|15/09/2024|0.11|0.024|60670000|58150000|18.680000305176|1|2024-08-06|15/06/2024|-0.01|0.01|60330000|55170000|18.120000839233|1|2024-05-02|15/03/2024|-0.09|-0.09|57680000|57680000|15.800000190735|1|2024-02-28|15/12/2023|0.1|-0.002|56980000|55800000|14.260000228882|1|2023-11-08|15/09/2023|-0.09|-0.0025|56040000|52300000|14.739999771118|1|2023-08-08|15/06/2023|-0.07|-0.02|55290000|51840000|16.389999389648|1|2023-05-09|15/03/2023|-0.09|-0.03|52600000|50630000|15.510000228882|1|2023-02-28|15/12/2022|0.2|-0.01|48750000|48830000|17.059999465942|1|2022-11-08|15/09/2022|-0.18|-0.18|51940000|51940000|17.340000152588|1|2022-08-03|15/06/2022|-0.41|-0.41|49220000|49220000|20.760000228882|1|2022-05-04|15/03/2022|-0.09|-0.09|45870000|45870000|23.260000228882|1|2022-02-24|15/12/2021|0.17|0.17|45980000|45980000|23.129999160767|1|2021-11-03|15/09/2021|-0.07|-0.07|48030000|48030000|24.209999084473|1|2021-08-04|15/06/2021|0.18|0.18|48960000|48960000|23.180000305176|1|2021-05-06|15/03/2021|0.16|0.16|43130000|43130000|21.620000839233|1|2021-03-10|15/12/2020|0.38|0.38|42830000|42830000|18.260000228882|1|2020-11-04|15/09/2020|-0.31|-0.31|43120000|43120000|14.180000305176|1|2020-08-05|15/06/2020|0.25|0.25|40080000|40080000|12.630000114441|1
2025-04-06 12:33:41|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|NUS|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US67018T1051|3100||320.21M|320210000|6.44|701810|-48.56|-14|6.39-6.69|6.83|49722779|1.16|-2.56|1.73B|1730000000|-2.95|0.24|3.73|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.5|1|7.5|7.5|48|4|45|-0.012|-0.0953|0.0022|-0.1706|-0.0043|12.6611|0.9364|2025-07-30|15/06/2025||0.2375||392390000|6.4400000572205|1|2025-05-08|15/03/2025||0.1455||354280000|6.4400000572205|1|2025-02-13|15/12/2024|0.38|0.22|445600000|433830000|6.3200001716614|1|2024-11-07|15/09/2024|0.17|0.2|430150000|440970000|6.4800000190735|1|2024-08-08|15/06/2024|0.21|0.17|439100000|431870000|10.489999771118|1|2024-05-08|15/03/2024|0.09|0.05|417300000|426550000|12.25|1|2024-02-14|15/12/2023|0.15|-0.03|488600000|475140000|17.389999389648|1|2023-11-01|15/09/2023|0.56|0.64|498800000|520090000|18.989999771118|1|2023-08-01|15/06/2023|0.54|0.53|500300000|510580000|29.389999389648|1|2023-05-03|15/03/2023|0.37|0.31|481500000|476050000|39.860000610352|1|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000|43.319999694824|1|2022-11-02|15/09/2022|0.47|0.59|537800000|576280000|39.169998168945|1|2022-08-04|15/06/2022|0.67|0.67|560620000|560620000|44.869998931885|1|2022-05-04|15/03/2022|0.76|0.76|604900000|604900000|44.610000610352|1|2022-02-16|15/12/2021|-0.18|-0.18|673440000|673440000|49.650001525879|1|2021-11-03|15/09/2021|0.97|0.97|641150000|641150000|40.220001220703|1|2021-08-04|15/06/2021|1.15|1.15|704060000|704060000|54.270000457764|1|2021-05-05|15/03/2021|0.91|0.91|677030000|677030000|52.099998474121|1|2021-02-11|15/12/2020|1.4|1.4|748190000|748190000|62.889999389648|1|2020-11-04|15/09/2020|1.08|1.08|703350000|703350000|52.169998168945|1
2025-04-06 12:33:50|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|MNMD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|CA60255C8850|74||409.25M|409250000|5.43|2000856|-50.64|-11.36|4.93-5.55|5.55|75368359|2.4|-4.43|||-1.54|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.5|11|55|16|21|4|19|0.0296|0.374|0|0.3999|0|-40.5121|0|2025-05-14|15/03/2025||-0.3443||0.00|5.4299998283386|1|2025-03-06|15/12/2024|-0.41|-0.31|0.00||6.3800001144409|1|2024-11-07|15/09/2024|-0.18|-0.28|||6.75|1|2024-08-13|15/06/2024|-0.26|-0.33|||6.8499999046326|1|2024-05-08|15/03/2024|-1.14|-0.42|||9.5500001907349|1|2024-02-28|15/12/2023|-2.44|-0.4629|||5.5599999427795|1|2023-11-02|15/09/2023|-0.45|-0.65|||2.4900000095367|1|2023-08-03|15/06/2023|-0.76|-0.53|||4.5900001525879|1|2023-05-04|15/03/2023|-0.65|-0.65|||3.6900000572205|1|2023-03-09|15/12/2022|-0.13|-0.13|||3.3399999141693|1|2022-11-10|15/09/2022|-0.56|-0.06|||2.4100000858307|1|2022-08-11|15/06/2022||-0.6|||9.7755002975464|1|2022-05-16|15/03/2022|-0.04|-0.6|||11.699999809265|1|2022-03-28|15/12/2021|-0.04|-0.6|||17.700000762939|1|2021-11-15|15/09/2021|-0.06|-0.9|||35.849998474121|1|2021-08-13|15/06/2021|-0.09|-1.35|||46.650001525879|1|2021-05-14|15/03/2021|-0.04|-0.6|||44.849998474121|1|2021-04-06|15/12/2020||-0.3|||43.349998474121|1|2020-11-17|15/09/2020|-0.03|-0.45|||16.351499557495|1|2020-08-14|15/06/2020|-0.02|-0.3|||5.7262501716614|1
2025-04-06 12:33:59|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|FGEN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US31572Q8087|225|FibroGen Inc|28.26M|28260000|0.28|3490143|-82.72|-1.74|0.27-0.324|0.294|100916956|0.83|-0.22|29.62M|29620000|-1.53|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|2|10|10|40|4|38|-0.01|-2.1198|0.1367|-0.6762|0.4858|-6.7816|21.0621|2025-05-12|15/03/2025||-0.1||35500000|0.28000000119209|1|2025-03-17|15/12/2024|0.18|-0.17|3100000|22090000|0.43930000066757|1|2024-11-12|15/09/2024|-0.17|-0.31|46300000|34840000|0.33860000967979|1|2024-08-06|15/06/2024|-0.16|-0.32|50600000|34660000|0.45530000329018|1|2024-05-06|15/03/2024|-0.33|-0.41|55900000|36450000|1.1399999856949|1|2024-02-26|15/12/2023|-0.57|-0.44|27100000|38780000|1.8200000524521|1|2023-11-06|15/09/2023|-0.65|-0.68|40100000|36840000|0.64740002155304|1|2023-08-07|15/06/2023|-0.9|-0.7|44320000|34730000|1.9099999666214|1|2023-05-08|15/03/2023|-0.81|-0.75|36160000|31670000|17.409999847412|1|2023-02-27|15/12/2022|-0.7|-0.91|34370000|24050000|22.209999084473|1|2022-11-07|15/09/2022|-0.98|-0.98|15740000|15740000|16.25|1|2022-08-08|15/06/2022|-0.78|-0.78|29810000|29810000|14.510000228882|1|2022-05-09|15/03/2022|-0.68|-0.68|60830000|60830000|8.4099998474121|1|2022-02-28|15/12/2021|-1.45|-1.45|16540000|16540000|14.520000457764|1|2021-11-09|15/09/2021|0.54|-0.007|155970000|129740000|12.119999885559|1|2021-08-09|15/06/2021|-1.45|-0.482|24360000|69080000|13.729999542236|1|2021-05-10|15/03/2021|-0.78|-0.867|38430000|41840000|20.229999542236|1|2021-03-01|15/12/2020|-0.64|-0.234|65000000|100810000|50.029998779297|1|2020-11-05|15/09/2020|0.35|-0.8|44030000|61490000|41.860000610352|1|2020-08-06|15/06/2020|-0.95|-0.64|42890000|48290000|42.650001525879|1
2025-04-06 12:34:10|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|MDGL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5588681057|528|Madrigal Pharmaceuticals Inc|6.94B|6940000000|314.39|402554|29.36|-377.46|309-325.08|327.1|22080246|-0.38|-15.33|180.13M|180130000|-21.9|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|414.07|16|539|239|46|4|43|0.007|-0.2072|-0.5976|0.3768|0.5344|-33.3084|3028.3|2025-08-06|15/06/2025||-3.34||134780000|314.39001464844|1|2025-05-13|15/03/2025||-3.86||112540000|314.39001464844|1|2025-02-26|15/12/2024|-2.71|-4.48|103320000|87700000|309.48999023438|1|2024-10-31|15/09/2024|-4.92|-6.76|62200000|34090000|215.92999267578|1|2024-08-07|15/06/2024|-7.1|-7.48|14600000|4250000|266.55999755859|1|2024-05-07|15/03/2024|-7.38|-7.38|0.00|0.00|235.57000732422|1|2024-02-28|15/12/2023|-5.68|-5.24|||239.80000305176|1|2023-11-06|15/09/2023|-5.34|-4.9|0.00||146.88999938965|1|2023-08-08|15/06/2023|-4.69|-4.69|0.00|0.00|179.49000549316|1|2023-05-09|15/03/2023|-4.23|-4.23|0.00|0.00|308.86999511719|1|2023-02-23|15/12/2022|-4.98|-4.98|0.00|0.00|291.83999633789|1|2022-11-03|15/09/2022|-4.75|-4.75|0.00|0.00|71.089996337891|1|2022-08-04|15/06/2022|-4.14|-4.14|0.00|0.00|64.730003356934|1|2022-05-09|15/03/2022|-3.36|-3.36|0.00|0.00|64.589996337891|1|2022-02-24|15/12/2021|-3.78|-3.78|0.00|0.00|86.690002441406|1|2021-11-04|15/09/2021|-3.79|-3.79|0.00|0.00|93.540000915527|1|2021-08-05|15/06/2021|-3.72|-3.72|0.00|0.00|84.580001831055|1|2021-05-06|15/03/2021|-3.32|-3.32|0.00|0.00|129.55999755859|1|2021-02-25|15/12/2020|-3.82|-3.82|0.00|0.00|122.80000305176|1|2020-11-05|15/09/2020|-3.75|-3.75|0.00|0.00|132.99000549316|1
2025-04-06 12:34:22|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|ACRS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00461U1051|63||151.09M|151090000|1.4|899763|17.65|-5.17|1.34-1.46|1.49|107918821|0.5|-1.07|18.72M|18720000|-1.71|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.2|6|20|2|39|4|36|-0.0001|0.5572|0.8432|0.5065|0.6774|-6.8386|135.1134|2025-08-06|15/06/2025||-0.1526||4220000|1.3999999761581|1|2025-05-13|15/03/2025||-0.1352||4090000|1.3999999761581|1|2025-02-27|15/12/2024|-1.01|-0.29|9210000|2080000|2.0999999046326|1|2024-11-06|15/09/2024|-0.11|-0.0057|4350000|1580000|2.2200000286102|1|2024-08-07|15/06/2024|-0.15|-0.15|2770000|2770000|1.2200000286102|1|2024-05-07|15/03/2024|-0.24|-0.24|2400000|2400000|1.3099999427795|1|2024-02-27|15/12/2023|-0.02|-0.02|17570000|17570000|1.210000038147|1|2023-11-06|15/09/2023|-0.41|-0.48|9280000|1570000|5.3699998855591|1|2023-08-07|15/06/2023|-0.42|-0.45|1870000|1900000|9.8500003814697|1|2023-05-08|15/03/2023|-0.42|-0.42|2530000|2530000|8.9799995422363|1|2023-02-23|15/12/2022|-0.41|-0.45|7800000|1990000|12.689999580383|1|2022-11-08|15/09/2022|-0.3|-0.39|19020000|1620000|15.539999961853|1|2022-08-03|15/06/2022|-0.31|-0.31|1530000|1530000|14.199999809265|1|2022-05-10|15/03/2022|-0.31|-0.31|1450000|1450000|11.14999961853|1|2022-02-24|15/12/2021|-0.37|-0.37|1500000|1500000|13.420000076294|1|2021-11-02|15/09/2021|-0.35|-0.35|1660000|1660000|18.489999771118|1|2021-08-05|15/06/2021|-0.34|-0.34|1800000|1800000|14.310000419617|1|2021-05-07|15/03/2021|-0.57|-0.57|1780000|1780000|23.829999923706|1|2021-02-25|15/12/2020|-0.3|-0.3|1580000|1580000|20.670000076294|1|2020-11-04|15/09/2020|-0.25|-0.25|1450000|1450000|3.710000038147|1
2025-04-06 12:34:30|01517|1075234|/equities/greensky-inc|R2000GROWTH|GSKY|USD|||United States|US39572G1004|992||1.83B|1830000000|10.2|2406148|0|-10.305|10.09-10.305|10.04|179582629|1.44|19.25|518.08M|518080000.00000006|0.52|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_sell|strong_buy|buy|neutral|strong_buy|||||22|4|19|-0.225|-0.8169|0.0003|2.4827|0.3105|37.5042|8.9232|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1|2022-03-11|15/12/2021|0.09|0.1|128240000|136480000|9.7200002670288|1|2021-11-04|15/09/2021|0.21|0.1286|128150000|143300000|12.380000114441|1|2021-07-28|15/06/2021|0.25|0.0563|136520000|143220000|5.7399997711182|1|2021-05-04|15/03/2021|0.08|-0.0089|125170000|130190000|6.2800002098083|1|2021-03-10|15/12/2020|0.11|0.0503|128810000|125540000|6.2399997711182|1|2020-11-09|15/09/2020|0.03|0.0891|142020000|149970000|4.2199997901917|1|2020-08-10|15/06/2020|0.1293|-0.02|132960000|105120000|6.1999998092651|1|2020-05-11|15/03/2020|0.042|0.05|121170000|123630000|4.3699998855591|1|2020-03-02|15/12/2019|0.12|0.13|133840000|136310000|7.9800000190735|1|2019-11-05|15/09/2019|0.2039|0.22|153420000|143680000|7.6999998092651|1|2019-08-06|15/06/2019|0.19|0.23|138700000|140780000|10.380000114441|1|2019-05-07|15/03/2019|0.0438|0.04|103700000|103600000|14.880000114441|1|2019-03-05|15/12/2018|0.11|0.1|109730000|103710000|11.369999885559|1|2018-11-06|15/09/2018|0.21|0.2|113910000|121290000|14.659999847412|1|2018-08-07|15/06/2018|0.18|0.16|105700000|105190000|21.229999542236|1|2018-05-30|15/03/2018|0.08|0.08|85310000|85300000|24.950000762939|1|2018-05-14|15/09/2017|0.83||88320000||||2018-03-07|15/12/2017|0.02||12600000|||
2025-04-06 12:34:40|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|43|0.0109|-0.0654|-0.0804|0.0991|4.0226|-16.0614|0|2025-04-30|15/03/2025||-0.09||30670000|0.65649998188019|1|2025-03-17|15/12/2024|-0.11|-0.1|7550000|10320000|0.9811999797821|1|2024-11-12|15/09/2024|0.04|-0.02|49410000|20920000|2.7000000476837|1|2024-08-06|15/06/2024|-0.18|-0.15|300000|6880000|0.76789999008179|1|2024-05-09|15/03/2024|-0.27|-0.19|480000|6840000|0.50239998102188|1|2024-03-13|15/12/2023|-0.34|-0.26|2040000|8110000|0.86110001802444|1|2023-11-01|15/09/2023|-0.59|-0.32|9390000|9360000|0.63020002841949|1|2023-08-08|15/06/2023|-0.66|-0.35|6840000|13260000|1.1699999570847|1|2023-04-26|15/03/2023|0.125|0.12|158000000|157990000|1.6100000143051|1|2023-02-22|15/12/2022|-0.32|-0.36|27230000|26860000|2.8399999141693|1|2022-11-03|15/09/2022|-0.34|-0.34|26460000|26460000|4.2600002288818|1|2022-08-04|15/06/2022|-0.29|-0.29|29380000|29380000|4.8000001907349|1|2022-05-05|15/03/2022|-0.3|-0.3|28230000|28230000|4.5799999237061|1|2022-02-24|15/12/2021|-0.26|-0.26|28000000|28000000|5.3800001144409|1|2021-11-04|15/09/2021|-0.33|-0.33|28560000|28560000|9.1400003433228|1|2021-08-05|15/06/2021|-0.33|-0.33|27870000|27870000|9.460000038147|1|2021-05-04|15/03/2021|-0.32|-0.32|26280000|26280000|11.630000114441|1|2021-02-24|15/12/2020|-0.29|-0.29|25800000|25800000|12.329999923706|1|2020-11-04|15/09/2020|-0.01|-0.01|57760000|57760000|10.64999961853|1|2020-08-05|15/06/2020|-0.26|-0.26|21550000|21550000|11.439999580383|1
2025-04-06 12:34:54|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|GSAT|USD|Technology|Telecommunications Services|United States|US3789735079|389|Globalstar Inc|2.36B|2360000000|18.64|883893|-7.26|-41.1|17.9285-19.4|19.65|126442716|0.98|-39.14|250.35M|250350000|-0.59|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|52.5|2|60|45|43|4|41|-0.0024|9.504|0.0337|-6.334|0.0292|-217.2833|18.8276|2025-05-01|15/03/2025||-0.0014||64180000|18.639999389648|1|2025-02-27|15/12/2024|-0.42|-0.0012|61170000|60240000|21.739999771118|1|2024-11-07|15/09/2024|0.0016|-0.0013|72310000|60340000|27.89999961853|1|2024-08-08|15/06/2024|-0.0028||60390000|57140000|16.35000038147|1|2024-05-08|15/03/2024|-0.0026||56480000|56480000|19.35000038147|1|2024-02-28|15/12/2023|-0.0044||52410000|52410000|26.10000038147|1|2023-11-02|15/09/2023|0.0046|-0.0009|57700000|53740000|21|1|2023-08-03|15/06/2023|0.00|-0.0013|55070000|51390000|16.799999237061|1|2023-05-05|15/03/2023|0.0068|-0.0017|58640000|49430000|14.0609998703|1|2023-03-01|15/12/2022|-0.002||41310000|41310000|19.200000762939|1|2022-11-03|15/09/2022|-0.11|-0.01|37630000|32830000|32.549999237061|1|2022-08-04|15/06/2022|-0.0048||36800000|36800000|24.14999961853|1|2022-05-05|15/03/2022|-0.0109|-0.01|32770000|32770000|18.14999961853|1|2022-02-24|15/12/2021|-0.0085|-0.01|34480000|34480000|14.39999961853|1|2021-11-04|15/09/2021|-0.0165|-0.02|32610000|32610000|24.75|1|2021-08-05|15/06/2021|-0.01|-0.01|30280000|30280000|19.35000038147|1|2021-05-06|15/03/2021|-0.0161|-0.02|26930000|26930000|18|1|2021-03-03|15/12/2020|-0.0132|-0.01|33170000|33170000|25.35000038147|1|2020-11-06|15/09/2020|-0.0098|-0.01|32760000|32760000|4.5240001678467|1|2020-08-06|15/06/2020|-0.0106|-0.01|30360000|30360000|5.7465000152588|1
2025-04-06 12:35:03|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|UEC|USD|Energy|Uranium|United States|US9168961038|94|Uranium Energy Corp|1.81B|1810000000|4.22|8088668|-42.03|-8.93|3.99-4.43|4.45|428731612|1.82|-31.42|66.84M|66840000|-0.16|||2025-06-16 00:00:00|2025-06-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.5|7|12.25|9|40|4|31|0.0221|0.4236|-0.3103|-0.4685|15.5377|-15.4323|1610.5|2025-06-16|15/04/2025||-0.0204||13500000|4.2199997901917|1|2025-03-11|15/01/2025|-0.02|-0.0084|49750000|12800000|4.7699999809265|1|2024-12-09|15/10/2024|-0.05|-0.02|17090000|15000000|8.5299997329712|1|2024-09-26|15/07/2024|-0.04|-0.0111|0.00|27000000|6.4299998283386|1|2024-06-13|15/04/2024|-0.05|-0.05|0.00|0.00|5.75|1|2024-03-11|15/01/2024|0.01|0.01|120000|14000000|6.3699998855591|1|2023-12-11|15/10/2023|0.01|0.01|108000|108000|6.7399997711182|1|2023-09-29|15/07/2023|0.00|-0.0071|38950000|38950000|5.5999999046326|1|2023-06-09|15/04/2023|-0.03|-0.02|20220000||3.1600000858307|1|2023-03-14|15/01/2023|0.03|0.03|47930000|47930000|3.3800001144409|1|2022-12-19|15/10/2022|-0.01|-0.01|57300000||3.1400001049042|1|2022-10-10|15/04/2021|-0.0153|-0.02|13190000|0.00|3.9900000095367|1|2022-09-29|15/07/2022|0.02|0.02|77770|77770|3.7000000476837|1|2022-06-15|15/04/2022|0.03|0.03|9890000|9890000|3.25|1|2022-03-17|15/01/2022|-0.02|-0.02|13190000|13190000|3.9400000572205|1|2021-12-15|15/10/2021|-0.01|-0.01|0.00|0.00|3.2300000190735|1|2021-10-29|15/07/2021|-0.07|-0.0127|0.00|0.00|3.8499999046326|1|2021-03-15|15/01/2021|-0.02|-0.02|0.00|0.00|2.6900000572205|1|2020-12-16|15/10/2020|-0.03|-0.03|0.00|0.00|1.7999999523163|1|2020-10-30|15/07/2020|-0.022|-0.02|0.00||0.87999999523163|1
2025-04-06 12:35:13|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|CAL|USD|Consumer Cyclicals|Specialty Retailers|United States|US1295001044|7100||540.82M|540820000|16.09|895667|-56.63|-44.51|14.38-16.53|15.52|33612063|1.43|5.21|2.72B|2720000000|3.1|0.28|1.74|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21|4|24|16|44|4|42|0.0235|0.597|0.0067|0.3291|0.0065|13.7943|0.315|2025-05-22|15/04/2025||0.7865||655040000|16.090000152588|1|2025-03-20|15/01/2025|0.33|0.4|639200000|651240000|16.389999389648|1|2024-12-05|15/10/2024|1.23|1.38|740900000|753810000|33.200000762939|1|2024-09-12|15/07/2024|0.98|1.25|683300000|728780000|37.25|1|2024-05-30|15/04/2024|0.88|0.87|659200000|665500000|36.689998626709|1|2024-03-19|15/01/2024|0.86|0.85|697120000|691920000|38.770000457764|1|2023-11-21|15/10/2023|1.37|1.3|761900000|770070000|27.479999542236|1|2023-08-31|15/07/2023|0.98|0.88|695500000|704850000|24.729999542236|1|2023-06-01|15/04/2023|0.97|1.23|662700000|700660000|17.260000228882|1|2023-03-14|15/01/2023|0.65|0.6|696400000|692930000|22.89999961853|1|2022-11-22|15/10/2022|1.15|1.15|798260000|798260000|27.479999542236|1|2022-08-23|15/07/2022|1.38|1.38|738330000|738330000|30.260000228882|1|2022-05-24|15/04/2022|1.32|1.32|735120000|735120000|22.430000305176|1|2022-03-15|15/01/2022|0.91|0.91|679280000|679280000|19.440000534058|1|2021-11-18|15/10/2021|1.59|1.15|784160000|753480000|27.520000457764|1|2021-08-31|15/07/2021|1.19|0.535|675530000|640400000|24.860000610352|1|2021-05-28|15/04/2021|0.6|0.03|638640000|573100000|27.280000686646|1|2021-03-16|15/01/2021|0.03|-0.01|570960000|557360000|18.979999542236|1|2020-11-19|15/10/2020|0.48|0.04|647480000|619500000|12.180000305176|1|2020-09-01|15/07/2020|-0.57|-1.02|501450000|450110000|7.8099999427795|1
2025-04-06 12:35:20|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|GBIO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US37148K1007|115||24.96M|24960000|0.373|530272|-90.58|-4.52|0.363-0.4|0.398|67007864|2.73|-0.24|19.89M|19890000|-1.98|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|7|9|5|24|4|21|-0.0452|0.0763|-0.2575|0.0915|0.4339|-6.0176|9.5567|2025-08-06|15/06/2025||-0.2945||1870000|0.37250000238419|1|2025-05-01|15/03/2025||-0.2974||1870000|0.37250000238419|1|2025-03-13|15/12/2024|-0.32|-0.3|4180000|2920000|0.52499997615814|1|2024-11-07|15/09/2024|-0.23|-0.27|7550000|1970000|2.4000000953674|1|2024-08-07|15/06/2024|-0.31|-0.27|4090000|1960000|2.4500000476837|1|2024-05-13|15/03/2024|-1.12|-0.4|4100000|1360000|2.9900000095367|1|2024-03-06|15/12/2023|-0.53|-0.53|2880000|2880000|2.8599998950958|1|2023-11-09|15/09/2023|-0.43|-0.43|2150000|2150000|1.1699999570847|1|2023-08-02|15/06/2023|-0.47|-0.47|880000|880000|4.7399997711182|1|2023-05-10|15/03/2023|-0.53|-0.53|0.00|1500000|4.8200001716614|1|2023-02-23|15/12/2022|-0.55|-0.55|0.00|0.00|4.4000000953674|1|2022-11-03|15/09/2022|-0.53|-0.53|0.00|0.00|5.3099999427795|1|2022-08-04|15/06/2022|-0.66|-0.66|0.00|0.00|7.5|1|2022-05-05|15/03/2022|-0.61|-0.61|0.00|1880000|7.0900001525879|1|2022-02-24|15/12/2021|-0.54|-0.54|0.00|0.00|4.1799998283386|1|2021-11-10|15/09/2021|-0.56|-0.56|0.00|0.00|21.5|1|2021-08-11|15/06/2021|-0.55|-0.55|0.00|0.00|23.290000915527|1|2021-05-12|15/03/2021|-0.46|-0.46|0.00|0.00|30.85000038147|1|2021-03-18|15/12/2020|-0.53|-0.53|0.00|0.00|34.400001525879|1|2020-11-10|15/09/2020|-0.46|-0.46|0.00|0.00|27.680000305176|1
2025-04-06 12:35:32|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|YMAB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US9842411095|104||205.29M|205290000|4.54|430740|-68.6|-17.78|4.3-4.64|4.66|45218177|0.65|-7.24|87.69M|87690000|-0.67|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|10|26|7|33|4|30|-0.0496|0.2494|-0.1306|-0.0688|0.1199|-18.4863|13.7363|2025-08-07|15/06/2025||-0.2256||21750000|4.539999961853|1|2025-05-12|15/03/2025||-0.1911||20840000|4.539999961853|1|2025-03-04|15/12/2024|-0.15|-0.1165|24500000|26990000|5.1900000572205|1|2024-11-08|15/09/2024|-0.16|-0.15|18460000|23560000|15.550000190735|1|2024-08-12|15/06/2024|-0.21|-0.12|22800000|23020000|11.210000038147|1|2024-05-07|15/03/2024|-0.15|-0.14|19930000|22840000|17.239999771118|1|2024-02-29|15/12/2023|-0.02|-0.02|23360000|23360000|16.329999923706|1|2023-11-13|15/09/2023|-0.18|-0.19|20450000|20970000|5.0500001907349|1|2023-08-10|15/06/2023|-0.14|-0.24|20800000|20330000|5.8400001525879|1|2023-05-08|15/03/2023|-0.15|-0.02|20250000|15720000|6.9099998474121|1|2023-03-30|15/12/2022|0.03|-0.44|31500000|20350000|3.2400000095367|1|2022-11-07|15/09/2022|-0.63|-0.63|12500000|12500000|3.3699998855591|1|2022-08-08|15/06/2022|-0.94|-0.94|10800000|10800000|18.959999084473|1|2022-05-09|15/03/2022|-0.64|-0.64|10500000|10500000|8.8599996566772|1|2022-02-24|15/12/2021|-0.85|-0.85|9600000|9600000|7.8899998664856|1|2021-11-04|15/09/2021|-0.66|-0.66|9000000|9000000|27.700000762939|1|2021-08-05|15/06/2021|-0.53|-0.53|11000000|11000000|35.599998474121|1|2021-05-06|15/03/2021|0.75|0.75|5380000|5380000|28.299999237061|1|2021-02-25|15/12/2020|-0.48|-0.48|20780000|20780000|36.5|1|2020-11-05|15/09/2020|-0.82|-0.82|0.00|0.00|48.759998321533|1
2025-04-06 12:35:44|01524|16018|/equities/energy-recovery|R2000GROWTH|ERII|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US29270J1007|254||791.91M|791910000|14.41|352141|-3.03|-20.27|13.95-14.64|14.95|54955305|1.18|37.4|144.95M|144950000|0.4|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.67|3|22|17|48|4|45|0.01|0.6316|0.0013|-0.4511|0.1689|-16.9424|8.4027|2025-07-30|15/06/2025||0.0567||30400000|14.409999847412|1|2025-04-30|15/03/2025||-0.03||21970000|14.409999847412|1|2025-02-26|15/12/2024|0.5|0.4|67100000|68510000|14.680000305176|1|2024-10-30|15/09/2024|0.21|0.06|38600000|37490000|17.579999923706|1|2024-07-31|15/06/2024|0.09|-0.11|27200000|22880000|14.470000267029|1|2024-05-01|15/03/2024|-0.14|-0.13|12100000|13760000|14.89999961853|1|2024-02-21|15/12/2023|0.39|0.38|57200000|63570000|15.670000076294|1|2023-11-01|15/09/2023|0.2|0.05|37000000|31290000|15.199999809265|1|2023-08-02|15/06/2023|-0.03|-0.02|20700000|24510000|30.569999694824|1|2023-05-03|15/03/2023|-0.08|-0.14|13400000|12720000|22.219999313354|1|2023-02-22|15/12/2022|0.26|0.16|42290000|40720000|21.129999160767|1|2022-11-02|15/09/2022|0.08|0.08|30460000|30460000|26.170000076294|1|2022-08-03|15/06/2022|-0.04|-0.04|20290000|20290000|22.159999847412|1|2022-05-05|15/03/2022|0.14|0.14|32550000|32550000|19.35000038147|1|2022-02-24|15/12/2021|0.09|0.09|33580000|33580000|18.39999961853|1|2021-11-04|15/09/2021|0.02|-0.005|20780000|20270000|21.270000457764|1|2021-08-06|15/06/2021|0.02|0.0133|20610000|21930000|20.10000038147|1|2021-05-06|15/03/2021|0.12|0.0633|28940000|27330000|20.809999465942|1|2021-03-11|15/12/2020|0.06|0.045|26430000|25060000|18.069999694824|1|2020-10-29|15/09/2020|0.1|0.0275|27410000|25060000|8.8199996948242|1
2025-04-06 12:35:53|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|FLWS|USD|Consumer Cyclicals|Specialty Retailers|United States|US68243Q1067|4000||356.17M|356170000|5.6|736059|-40.17|-11.1|5-5.69|5.27|63601165|1.58|-70.66|1.76B|1760000000|-0.12|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.88|5|12|7.5|47|4|45|0.0012|-0.4482|0.0423|-1.9467|0.3961|0.9427|0.6482|2025-05-01|15/03/2025||-0.256||364080000|5.5999999046326|1|2025-01-30|15/12/2024|1.08|1.2|775500000|801910000|8.829999923706|1|2024-10-31|15/09/2024|-0.51|-0.52|242100000|246890000|8.0100002288818|1|2024-08-29|15/06/2024|-0.34|-0.26|360900000|373610000|9|1|2024-05-02|15/03/2024|-0.28|-0.25|379400000|383790000|9.0600004196167|1|2024-02-01|15/12/2023|1.27|1.22|822050000|825200000|10.39999961853|1|2023-11-02|15/09/2023|-0.48|-0.53|269100000|259510000|7.7300000190735|1|2023-08-31|15/06/2023|-0.28|-0.32|398810000|413370000|6.9800000190735|1|2023-05-11|15/03/2023|-0.27|-0.36|417600000|426840000|8.6000003814697|1|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000|10.220000267029|1|2022-11-03|15/09/2022|-0.2|-0.25|303600000|295580000|6.9899997711182|1|2022-09-01|15/06/2022|-0.34|-0.34|485890000|485890000|8.6800003051758|1|2022-04-28|15/03/2022|-0.32|-0.32|469580000|469580000|12.229999542236|1|2022-01-27|15/12/2021|1.34|1.34|943040000|943040000|21.079999923706|1|2021-10-28|15/09/2021|-0.2|-0.2486|309370000|295860000|28.520000457764|1|2021-08-26|15/06/2021|0.2|0.1857|486980000|474080000|30.780000686646|1|2021-04-29|15/03/2021|0.02|-0.09|474230000|412800000|24.809999465942|1|2021-01-28|15/12/2020|1.72|1.39|877260000|755280000|36.349998474121|1|2020-10-29|15/09/2020|-0.1|-0.1257|283770000|266050000|25.219999313354|1|2020-08-27|15/06/2020|0.23|0.19|417960000|372810000|29.64999961853|1
2025-04-06 12:36:04|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|IDCC|USD|Technology|Communications \u0026 Networking|United States|US45867G1013|430||4.91B|4910000000|191.31|396711|99.55|-231.97|187.27-195.28|198.07|25684041|1.44|18.01|868.52M|868520000|14.16|2.4|1.25|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|195.25|5|241|100|48|4|45|0.0189|2.2396|0.0984|-0.5778|0.1628|22.1209|4.2664|2025-07-31|15/06/2025||0.9625||134730000|191.30999755859|1|2025-05-01|15/03/2025||1.83||182750000|191.30999755859|1|2025-02-06|15/12/2024|5.15|0.91|252800000|244240000|182.5|1|2024-10-31|15/09/2024|1.14|0.252|128680000|95950000|147.7200012207|1|2024-08-01|15/06/2024|4.57|0.33|223500000|99670000|122.76000213623|1|2024-05-02|15/03/2024|2.88|1.59|263500000|250280000|97.900001525879|1|2024-02-15|15/12/2023|1.41|0.8|105000000|104780000|104.62999725342|1|2023-11-02|15/09/2023|2.13|0.66|140100000|99300000|76.319999694824|1|2023-08-03|15/06/2023|1.3|0.68|101600000|102390000|90.900001525879|1|2023-05-04|15/03/2023|4.21|0.59|202400000|100550000|67.029998779297|1|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000|72.940002441406|1|2022-11-03|15/09/2022|0.74|0.44|114800000|108900000|47.299999237061|1|2022-08-04|15/06/2022|0.69|0.69|124660000|124660000|62.709999084473|1|2022-05-05|15/03/2022|0.58|0.58|101320000|101320000|61.009998321533|1|2022-02-17|15/12/2021|0.7|0.7|111820000|111820000|68.809997558594|1|2021-11-04|15/09/2021|0.83|0.83|143500000|143500000|71.620002746582|1|2021-08-05|15/06/2021|0.05|0.05|87740000|87740000|68.930000305176|1|2021-05-06|15/03/2021|0.18|0.18|82400000|82400000|68.360000610352|1|2021-02-18|15/12/2020|-0.04|-0.04|90790000|90790000|67.730003356934|1|2020-11-05|15/09/2020|0.76|0.76|87490000|87490000|55.400001525879|1
2025-04-06 12:36:14|01527|1010529|/equities/veritone-inc|R2000GROWTH|VERI|USD|Technology|Software \u0026 IT Services|United States|US92347M1009|680||91.2M|91200000|2.045|660177|-68.71|-7.17|1.9-2.2|2.24|44594733|3.71|-0.807|92.64M|92640000|-0.983|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|4|6|3.5|34|4|32|-0.0345|0.3209|-0.0018|-0.3028|0.1077|-12.4469|13.5956|2025-05-06|15/03/2025||-0.1478||24800000|2.045000076294|1|2025-03-13|15/12/2024|0.72|-0.26|22400000|19860000|2.420000076294|1|2024-11-12|15/09/2024|-0.19|-0.02|22000000|37900000|3.7400000095367|1|2024-08-08|15/06/2024|-0.59|-0.15|30990000|31000000|2.2799999713898|1|2024-05-07|15/03/2024|-0.2|-0.21|31600000|30700000|3.4900000095367|1|2024-03-12|15/12/2023|-0.16|-0.15|34200000|33790000|1.8450000286102|1|2023-11-08|15/09/2023|-0.21|-0.18|35100000|35860000|2.7300000190735|1|2023-08-08|15/06/2023|-0.35|-0.25|28000000|29070000|4.0949997901917|1|2023-05-02|15/03/2023|-0.62|-0.15|30300000|29780000|4.539999961853|1|2023-03-02|15/12/2022|-0.21|0.07|43900000|44760000|6.4400000572205|1|2022-11-08|15/09/2022|-0.16|-0.16|37200000|37200000|6.25|1|2022-08-09|15/06/2022|-0.2|-0.2|34240000|34240000|9.5500001907349|1|2022-05-03|15/03/2022|-0.15|-0.15|34410000|34410000|11.039999961853|1|2022-03-03|15/12/2021|0.49|0.49|55150000|55150000|16.739999771118|1|2021-11-09|15/09/2021|-0.07|-0.07|22660000|22660000|32.200000762939|1|2021-08-03|15/06/2021|-0.12|-0.12|19210000|19210000|21.110000610352|1|2021-05-04|15/03/2021|-0.12|-0.12|18300000|18300000|22.299999237061|1|2021-03-04|15/12/2020|-0.14|-0.14|16820000|16820000|36.5|1|2020-11-09|15/09/2020|-0.15|-0.15|15720000|15720000|9.9099998474121|1|2020-08-10|15/06/2020|-0.21|-0.21|13270000|13270000|12.979999542236|1
2025-04-06 12:36:24|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|AGYS|USD|Technology|Software \u0026 IT Services|United States|US00847J1051|1900||1.92B|1920000000|69.35|369385|-14.95|-142.64|67.19-70.35|71.39|27715284|0.94|114.2|263.57M|263570000|0.82|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|133.25|5|178|100|47|4|44|0.0194|-0.4971|0.0404|0.1257|0.0267|10.12|5.5988|2025-07-29|15/06/2025||0.3367||74390000|69.349998474121|1|2025-05-20|15/03/2025||0.3525||71580000|69.349998474121|1|2025-01-21|15/12/2024|0.38|0.34|69600000|73150000|121.80999755859|1|2024-10-28|15/09/2024|0.34|0.3|68300000|67500000|110.19000244141|1|2024-07-22|15/06/2024|0.3|0.27|63500000|64540000|107.91000366211|1|2024-05-13|15/03/2024|0.32|0.28|62200000|61950000|81.809997558594|1|2024-01-22|15/12/2023|0.35|0.26|60600000|60070000|82.839996337891|1|2023-10-23|15/09/2023|0.25|0.19|58600000|56800000|64.449996948242|1|2023-07-24|15/06/2023|0.18|0.14|56100000|55220000|68.199996948242|1|2023-05-16|15/03/2023|0.26|0.22|52900000|52080000|77.669998168945|1|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000|81.330001831055|1|2022-10-25|15/09/2022|0.24|0.24|47740000|47740000|54.979999542236|1|2022-07-26|15/06/2022|0.21|0.21|47510000|47510000|51.740001678467|1|2022-05-17|15/03/2022|0.24|0.24|46560000|46560000|36.040000915527|1|2022-01-25|15/12/2021|0.19|0.19|39460000|39460000|37.209999084473|1|2021-10-26|15/09/2021|0.18|0.1775|37890000|40340000|52.259998321533|1|2021-07-27|15/06/2021|0.21|0.165|38730000|36920000|56.639999389648|1|2021-05-18|15/03/2021|0.21|0.185|36340000|36690000|47.180000305176|1|2021-01-26|15/12/2020|0.23|0.2025|36680000|36120000|48.389999389648|1|2020-10-27|15/09/2020|0.29|0.115|34360000|34280000|25.819999694824|1
2025-04-06 12:36:32|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|TTCFQ|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US87663X1028|940||8.37K|8370|0.0001|28148|-66.67|-0.015|0.0001-0.0001|0.0001|83658357|0.5|-0.02|222.33M|222330000|-1.7|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||24|4|22|-0.0667|7.4856|-0.0143|0.9963|-0.0134|-23.8909|3.243|2025-05-13|15/03/2025||-0.0646||60130000|9.999999747E-5|1|2025-03-19|15/12/2024||-0.0777||48750000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.1003||48980000|9.999999747E-5|1|2024-08-06|15/06/2024||-0.1108||48650000|0.00019999999495|1|2024-05-07|15/03/2024||-0.14||58560000|9.999999747E-5|1|2024-03-13|15/12/2023||-0.18||47070000|0.00200000009499|1|2023-11-14|15/09/2023||-0.22||48470000|9.999999747E-5|1|2023-08-09|15/06/2023||-0.22||44770000|0.06310000270605|1|2023-05-15|15/03/2023|-0.23|-0.23|59000000|67140000|1.2999999523163|1|2023-03-21|15/12/2022|-0.3633|-0.35|51390000|53930000|1.2799999713898|1|2022-11-15|15/09/2022|-0.46|-0.46|54120000|54120000|3.3900001049042|1|2022-08-08|15/06/2022|-0.32|-0.32|58110000|58110000|7.6399998664856|1|2022-05-09|15/03/2022|-0.22|-0.22|72060000|72060000|7.9000000953674|1|2022-03-16|15/12/2021|-0.17|-0.17|52340000|52340000|11.060000419617|1|2021-11-16|15/09/2021|-0.1|-0.055|58780000|63950000|16.389999389648|1|2021-08-12|15/06/2021|-0.65|-0.01|50720000|54050000|20.790000915527|1|2021-05-12|15/03/2021|-0.1|0.015|52850000|46400000|17.090000152588|1|2021-03-10|15/12/2020|0.56|0.03|39600000|39050000|20.459999084473|1|2020-12-02|15/09/2020|-1.12||41000000|41000000|14.939999580383|1|2020-09-02|15/06/2020|-0.07||34800000||18.360000610352|1
2025-04-06 12:36:39|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|DM|USD|Technology|Electronic Equipment \u0026 Parts|United States|US25058X3035|950||165.37M|165370000|4.96|1338196|-46.76|-11.8|4.89-5.01|4.96|33341419|0.6|-0.41|168.28M|168280000|-11.11|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||20|4|19|-0.0352|6.2097|-0.0301|0.9469|0.224|101.6889|53.4411|2024-07-30|15/06/2024|-3.13|-0.04|38930000|45900000|4.8800001144409|1|2024-05-09|15/03/2024|-0.16|-0.06|40600000|40250000|8.4010000228882|1|2024-03-15|15/12/2023|-0.5268|-0.05|52300000|50830000|6.1640000343323|1|2023-11-09|15/09/2023|-0.14|-0.05|42800000|52280000|9.0579996109009|1|2023-08-03|15/06/2023|-0.15|-0.06|53290000|51490000|18.10000038147|1|2023-05-10|15/03/2023|-0.16|-0.08|41300000|48660000|17.5|1|2023-03-01|15/12/2022|-0.05|-0.1|60600000|54380000|15.199999809265|1|2022-11-09|15/09/2022|-0.1023|-0.0956|47090000|60300000|23.89999961853|1|2022-08-08|15/06/2022|-0.1018|-0.1267|57670000|54430000|24.10000038147|1|2022-05-10|15/03/2022|-0.139|-0.126|43710000|41610000|34.200000762939|1|2022-03-08|15/12/2021|-0.11|-0.0883|56700000|49580000|35.400001525879|1|2021-11-15|15/09/2021|-0.108|-0.084|25440000|28760000|86.099998474121|1|2021-08-11|15/06/2021|-0.0846|-0.0957|18980000|19180000|94.699996948242|1|2021-05-17|15/03/2021|0.03|0.03|11300000|11240000|125.90000152588|1|2021-03-15|15/12/2020|-0.11|-0.0733|8400000|9310000|204.39999389648|1|2020-12-02|15/09/2020|-0.1||2500000|2500000|128|1|2020-08-11|15/06/2020|-0.02||16470000||102.40000152588|1|2020-05-13|15/03/2020|0.01||16470000||99.5|1|2020-03-26|15/12/2019|0.02||16470000||98|1|2019-11-08|15/09/2019|0.02||||98.900001525879|1
2025-04-06 12:36:49|01531|21247|/equities/dsw-inc|R2000GROWTH|DBI|USD|Consumer Cyclicals|Specialty Retailers|United States|US2505651081|14000|Designer Brands Inc|142.01M|142010000|2.96|1771936|-70.58|-11.06|2.68-3.21|2.99|47975205|2.1|-17.85|3.01B|3010000000|-0.2|0.2|6.76|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.75|4|5|4.5|44|4|42|-0.0215|-0.1487|0.0018|0.7671|0.0073|8.895|0.2607|2025-06-04|15/04/2025||-0.0804||736020000|2.960000038147|1|2025-03-20|15/01/2025|-0.44|-0.47|713600000|723210000|3.7999999523163|1|2024-12-10|15/10/2024|0.27|0.38|777200000|825590000|5.789999961853|1|2024-09-11|15/07/2024|0.29|0.58|771900000|813640000|5.8099999427795|1|2024-06-04|15/04/2024|0.08|0.12|746600000|735570000|11.050000190735|1|2024-03-21|15/01/2024|-0.44|-0.5|754300000|745600000|11.520000457764|1|2023-12-05|15/10/2023|0.24|0.46|786300000|824240000|12.810000419617|1|2023-09-07|15/07/2023|0.59|0.44|792200000|787940000|10.380000114441|1|2023-06-08|15/04/2023|0.21|0.26|742100000|760480000|7.210000038147|1|2023-03-16|15/01/2023|0.07|-0.02|760500000|792960000|8.2799997329712|1|2022-12-01|15/10/2022|0.67|0.71|865000000|875030000|15.300000190735|1|2022-08-31|15/07/2022|0.62|0.62|859320000|859320000|16.5|1|2022-06-02|15/04/2022|0.48|0.48|830540000|830540000|15.520000457764|1|2022-03-17|15/01/2022|0.15|0.15|822630000|822630000|12.85000038147|1|2021-12-07|15/10/2021|0.86|0.86|853470000|853470000|13.5|1|2021-08-31|15/07/2021|0.56|0.56|817340000|817340000|15.810000419617|1|2021-05-26|15/04/2021|0.12|0.12|703160000|703160000|18.090000152588|1|2021-03-16|15/01/2021|-0.53|-0.53|609350000|609350000|15.89999961853|1|2020-12-09|15/10/2020|-0.26|-0.26|652870000|652870000|8.6099996566772|1|2020-09-03|15/07/2020|-1.28|-1.28|489710000|489710000|8.2600002288818|1
2025-04-06 12:37:00|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|TEN_old|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US8803491054|71000||1.67B|1670000000|19.99|2313150|0|-19.99|19.98-19.99|19.99|83492328|1.47|-6.99|18.63B|18630000000|-2.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0317|-0.1551|0.0346|0.2802|0.0379|3.7739|0.3181|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1|2022-08-04|15/06/2022|-0.82|0.4062|4700000000|4500000000|19.170000076294|1|2022-05-05|15/03/2022|-0.11|0.6557|4650000000|4600000000|16.39999961853|1|2022-02-23|15/12/2021|-0.11|0.1605|4400000000|4150000000|9.9799995422363|1|2021-11-05|15/09/2021|0.17|0.1476|4300000000|4020000000|13.89999961853|1|2021-08-05|15/06/2021|0.84|0.8501|4600000000|4390000000|16.920000076294|1|2021-05-06|15/03/2021|1.09|0.6834|4700000000|4370000000|10.460000038147|1|2021-02-24|15/12/2020|1.68|1.02|4650000000|4330000000|10.699999809265|1|2020-11-02|15/09/2020|0.33|0.4333|4260000000|3960000000|8.6199998855591|1|2020-08-06|15/06/2020|-2.15|-3.39|2640000000|2240000000|8.6099996566772|1|2020-05-08|15/03/2020|-0.31|-0.83|3840000000|3740000000|4.5300002098083|1|2020-02-20|15/12/2019|0.28|0.4|4140000000|3980000000|9.2700004577637|1|2019-10-31|15/09/2019|1.23|0.96|4320000000|4270000000|13.909999847412|1|2019-08-06|15/06/2019|1.2|0.96|4500000000|4460000000|7.8899998664856|1|2019-05-09|15/03/2019|0.52|0.95|4480000000|4490000000|20.139999389648|1|2019-03-14|15/12/2018|1.3|1.4|4280000000|4270000000|33.189998626709|1|2018-10-26|15/09/2018|1.7|1.49|2370000000|2320000000|34.450000762939|1|2018-07-27|15/06/2018|1.92|1.96|2540000000|2550000000|44.560001373291|1|2018-04-27|15/03/2018|1.58|1.69|2570000000|2420000000|49.770000457764|1
2025-04-06 12:37:11|01533|16627|/equities/mitek-systems|R2000GROWTH|MITK|USD|Technology|Software \u0026 IT Services|United States|US6067102003|598|Mitek Systems Inc|337.97M|337970000|7.47|516704|-48.84|-16.24|7.31-7.67|7.83|45243715|1.08|74.9|172.42M|172420000|0.1|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.1|6|15|10.5|47|4|45|0.0009|0.0328|0.0674|0.0488|0.0696|20.4761|6.2476|2025-05-01|15/03/2025||0.2533||46950000|7.4699997901917|1|2025-02-10|15/12/2024|0.15|0.09|37300000|35460000|10.479999542236|1|2024-12-16|15/09/2024|0.33|0.17|43200000|41300000|8.7799997329712|1|2024-08-08|15/06/2024|0.25|0.26|44980000|47990000|11.210000038147|1|2024-05-16|15/03/2024|0.2443|0.24|46970000|46970000|14.180000305176|1|2024-04-15|15/12/2023|0.14|0.18|36900000|39000000|14.630000114441|1|2023-10-26|15/09/2023|0.2|0.16|43100000|36890000|10.494999885559|1|2023-09-14|15/03/2023|0.29|0.29|45310000|45310000|12.739999771118|1|2023-09-05|15/06/2023|0.31|0.25|45700000|42830000|11.35000038147|1|2023-09-05|15/12/2022|0.31|0.31|45700000|45700000|11.35000038147|1|2023-06-29|15/09/2022|0.2|0.2|38800000|38570000|10.890000343323|1|2022-07-28|15/06/2022|0.23|0.23|39330000|39330000|9.1599998474121|1|2022-04-28|15/03/2022|0.24|0.24|34710000|34710000|12.739999771118|1|2022-01-27|15/12/2021|0.22|0.22|32470000|32470000|15.039999961853|1|2021-11-04|15/09/2021|0.22|0.22|33270000|33270000|18.809999465942|1|2021-07-29|15/06/2021|0.23|0.23|31780000|31780000|19.25|1|2021-04-29|15/03/2021|0.16|0.16|28770000|28770000|16.690000534058|1|2021-01-28|15/12/2020|0.14|0.14|25980000|25980000|16.620000839233|1|2020-11-05|15/09/2020|0.26|0.26|30640000|30640000|13.710000038147|1|2020-07-30|15/06/2020|0.16|0.16|25410000|25410000|10|1
2025-04-06 12:37:21|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|RPAY|USD|Industrials|Professional \u0026 Commercial Services|United States|US76029L1008|465||453.76M|453760000|5.11|735906|-49.26|-11.27|4.83-5.28|5.33|88798201|1.63|-49.93|313.04M|313040000|-0.11|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.73|11|12|6.5|28|4|26|-0.0042|-0.0806|0.0342|0.386|0.013|7.7258|5.8968|2025-05-07|15/03/2025||0.2214||83920000|5.1100001335144|1|2025-03-03|15/12/2024|0.24|0.25|78300000|82410000|7.210000038147|1|2024-11-12|15/09/2024|0.03|0.22|79140000|78970000|9|1|2024-08-08|15/06/2024|0.22|0.22|74910000|76280000|8.6599998474121|1|2024-05-09|15/03/2024|-0.06|0.22|80700000|78840000|10.970000267029|1|2024-02-29|15/12/2023|0.27|0.27|75990000|75990000|8.539999961853|1|2023-11-09|15/09/2023|0.21|0.21|74300000|69910000|6.2399997711182|1|2023-08-09|15/06/2023|0.19|0.19|71780000|67510000|8.6400003433228|1|2023-05-10|15/03/2023|0.2|0.2|74500000|69960000|6.1399998664856|1|2023-03-01|15/12/2022|0.23|0.23|72700000|70530000|8.4799995422363|1|2022-11-09|15/09/2022|0.24|0.22|71560000|69690000|4.9299998283386|1|2022-08-09|15/06/2022|0.17|0.17|67440000|67440000|13.590000152588|1|2022-05-10|15/03/2022|0.19|0.19|67560000|67560000|12.729999542236|1|2022-03-01|15/12/2021|0.28|0.28|62200000|62200000|17.270000457764|1|2021-11-09|15/09/2021|0.21|0.21|61130000|61130000|18.809999465942|1|2021-08-09|15/06/2021|0.16|0.16|48410000|48410000|24.049999237061|1|2021-05-10|15/03/2021|0.18|0.18|47520000|47520000|21.489999771118|1|2021-03-01|15/12/2020|0.17|0.17|41440000|41420000|21.799999237061|1|2020-11-09|15/09/2020|0.12|0.12|37640000|37640000|25.930000305176|1|2020-08-10|15/06/2020|0.14|0.14|36500000|36500000|24.729999542236|1
2025-04-06 12:37:30|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|CRNX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US22663K1079|437|Crinetics Pharmaceuticals Inc|2.5B|2500000000|26.89|1070123|-43.43|-62.53|26.48-28.54|28.87|93048538|0.58|-9.22|1.04M|1040000|-3.69|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.36|16|100|53|33|4|30|-0.0463|0.0166|0.1602|0.3843|0.6168|-15.535|1684.2052|2025-08-08|15/06/2025||-1.01||425220|26.889999389648|1|2025-05-08|15/03/2025||-0.9273||137500|26.889999389648|1|2025-02-27|15/12/2024|-0.88|-0.88|0.00|666670|32.549999237061|1|2024-11-12|15/09/2024|-0.96|-0.9107|0.00|218090|60.009998321533|1|2024-08-08|15/06/2024|-0.94|-0.86|390000|467270|48.299999237061|1|2024-05-09|15/03/2024|-0.93|-0.8|600000|111110|50.889999389648|1|2024-02-28|15/12/2023|-0.9|-0.86|0.00|197100|40.470001220703|1|2023-11-07|15/09/2023|-1.01|-0.87|350000|123500|30.489999771118|1|2023-08-08|15/06/2023|-0.94|-0.87|1000000|1100000|18|1|2023-05-04|15/03/2023|-0.85|-0.85|2680000|2680000|21.569999694824|1|2023-02-28|15/12/2022|-0.84|-0.84|709000|709000|19.219999313354|1|2022-11-14|15/09/2022|-0.78|-0.78|458000|458000|18.389999389648|1|2022-08-12|15/06/2022|-0.81|-0.81|439000|439000|20.590000152588|1|2022-05-12|15/03/2022|-0.73|-0.73|3130000|3130000|16.860000610352|1|2022-03-30|15/12/2021|-0.68|-0.68|1080000|1080000|19.670000076294|1|2021-11-05|15/09/2021|-0.73|-0.73|0.00|0.00|27.620000839233|1|2021-08-10|15/06/2021|-0.7|-0.7|0.00|0.00|16.879999160767|1|2021-05-06|15/03/2021|-0.69|-0.69|0.00|0.00|17.079999923706|1|2021-03-30|15/12/2020|-0.66|-0.66|0.00|0.00|15.390000343323|1|2020-11-06|15/09/2020|-0.56|-0.56|0.00|0.00|13.470000267029|1
2025-04-06 12:37:41|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|CNR_OLD|USD|||United States|US21925D1090|18800||3.14B|3140000000|24.66|1661628|0|-24.66|24.63-24.66|24.65|127354001|1.19||5.30B|5300000000|5.1|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|37|0.0004|-1.4057|0.1704|-0.3578|0.0521|8.7678|0.7938|2025-02-20|15/12/2024|1.04|3.05|595290000|553150000|24.659999847412|1|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1|2022-05-03|15/03/2022|0.66|0.54|1570000000|1470000000|24.360000610352|1|2022-03-01|15/12/2021|0.73|0.5728|1470000000|1450000000|22.079999923706|1|2021-11-09|15/09/2021|0.39|0.545|1440000000|1420000000|15.079999923706|1|2021-08-04|15/06/2021|0.67|0.315|1400000000|1390000000|16.709999084473|1|2021-05-11|15/03/2021|0.03|-0.06|1270000000|1210000000|15.14999961853|1|2021-03-03|15/10/2020|0.24|0.58|1190000000|613300000|11.409999847412|1|2021-03-03|15/12/2020|0.06|0.145|1190000000|1180000000|11.409999847412|1|2020-11-10|15/07/2020|-4.30|0.56|1230000000|598880000|8.0200004577637|1|2020-11-10|15/09/2020|0.31|0.3025|1230000000|1200000000|8.0200004577637|1|2020-08-11|15/04/2020|-1.20|0.45|1080000000|500530000|7.2399997711182|1|2020-08-11|15/06/2020|0.34|-0.08|1080000000|996100000|7.2399997711182|1|2020-05-12|15/01/2020|-1.2|0.41|1110000000|461720000|4.7699999809265|1|2020-05-12|15/03/2020|-1.2|-0.25|1110000000|1101000000|4.7699999809265|1|2020-03-03|15/10/2019|0.11|0.06|1240000000|1200000000|7.4899997711182|1|2019-11-06|15/07/2019|0.3|0.24|1290000000|1320000000|6.8699998855591|1|2019-08-07|15/04/2019|0.26|0.37|1300000000|1380000000|5.9099998474121|1|2019-05-08|15/01/2019|-0.28|0.01|1060000000|1020000000|5.9699997901917|1
2025-04-06 12:37:53|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|PRTYQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US7021491052|10450||455.03K|455030|0.004|181416|0|-0.01|0.004-0.01|0.01|113756825|3.45||2.00B|2000000000|-7.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|33|-0.0412|-0.4073|-0.0047|1.0664|0.0629|21.1291|0.45|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1|2023-05-08|15/03/2023||-0.2274|||0.04699999839067|1|2023-03-09|15/12/2022|0.1464|0.15||680300000|0.06599999964237|1|2022-11-08|15/09/2022|-1.39|0.07|502200000|548400000|1.5299999713898|1|2022-08-08|15/06/2022|0.1|0.06|527450000|529400000|1.3099999427795|1|2022-05-09|15/03/2022|-0.22|-0.12|432980000|435800000|3.0599999427795|1|2022-02-28|15/12/2021|0.4|0.405|698310000|697250000|4.3899998664856|1|2021-11-09|15/09/2021|0.02|0.005|510200000|514250000|8.3199996948242|1|2021-08-05|15/06/2021|0.29|0.165|535750000|483050000|7.8099999427795|1|2021-05-10|15/03/2021|-0.05|-0.1767|426810000|405110000|7.960000038147|1|2021-03-11|15/12/2020|0.25|0.3125|648180000|659160000|7.6999998092651|1|2020-11-09|15/09/2020|0.1|-0.316|533780000|489280000|2.3399999141693|1|2020-08-06|15/06/2020|-0.66|-0.56|254690000|225670000|1.8200000524521|1|2020-06-12|15/03/2020|-0.28|-0.22|414040000|445170000|1.4199999570847|1|2020-03-12|15/12/2019|0.51|0.88|731550000|748820000|1.0499999523163|1|2019-11-07|15/09/2019|-0.28|0.00|540230000|551030000|6.0999999046326|1|2019-08-08|15/06/2019|0.22|0.37|563890000|572140000|5.6900000572205|1|2019-05-09|15/03/2019|0.01|0.01|513120000|522590000|7.2600002288818|1|2019-02-28|15/12/2018|1.08|1.09|805630000|816380000|12.310000419617|1
2025-04-06 12:38:03|01538|15356|/equities/agenus-inc|R2000GROWTH|AGEN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00847G8042|316||39.48M|39480000|1.56|428828|-84.51|-19.688|1.47-1.57|1.6|25308841|1.23|-0.17|103.46M|103460000|-10.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7|5|11|3|43|4|42|0.0102|8.4698|0.6728|2.1916|1.2287|-119.199|90.0498|2024-08-08|15/06/2024||-1.88||31020000|5.0799999237061|1|2024-05-09|15/03/2024||-3.08||30990000|11.470000267029|1|2024-03-14|15/12/2023|-0.13|-0.06|83800000|43100000|13.171999931335|1|2023-11-07|15/09/2023|-0.16|-0.2|24310000|24330000|15.631999969482|1|2023-08-08|15/06/2023|-0.2|-0.2|25290000|24130000|27.200000762939|1|2023-05-09|15/03/2023|-0.22|-0.21|22900000|20600000|31.799999237061|1|2023-03-14|15/12/2022|-0.24|-0.21|28390000|21900000|33.56063079834|1|2022-11-08|15/09/2022|-0.19|-0.18|22800000|19860000|46.906379699707|1|2022-08-09|15/06/2022|-3.34|-0.23|20930000|18700000|51.22412109375|1|2022-05-10|15/03/2022|-3.73|-0.2975|25940000|11800000|29.831672668457|1|2022-03-01|15/12/2021|-5.17|-0.1575|20260000|37740000|52.990001678467|1|2021-11-09|15/09/2021|14.13|0.4567|252950000|183100000|82.037002563477|1|2021-08-09|15/06/2021|-7.26|-0.2433|10730000|20410000|110.49500274658|1|2021-05-06|15/03/2021|-5.3|-0.3067|11720000|14530000|57.798999786377|1|2021-03-15|15/12/2020|-3.93|-0.22|31270000|16230000|64.96199798584|1|2020-10-29|15/09/2020|-5.5|-0.26|14830000|14000000|72.419998168945|1|2020-08-06|15/06/2020|-5.5|-0.27|26950000|9330000|65.551002502441|1|2020-05-07|15/03/2020|-6.08|-0.33|15130000|12350000|51.812999725342|1|2020-03-12|15/12/2019|-4.32|-0.38|34500000|13030000|53.382999420166|1|2019-11-04|15/09/2019|-6.48|-0.38|19940000|15600000|55.93399810791|1
2025-04-06 12:38:16|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|TC|USD|Technology|Software \u0026 IT Services|United States|US8986972060|765|Tucows Inc.|178.73M|178730000|16.2|40640|-9.75|-26.48|15.78-16.66|16.27|11032586|0.71|-1.66|362.28M|362280000|-10.02|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|43|0.0033|-0.0256|0.0151|0.0685|0.0363|27.3047|1.6917|2025-05-08|15/03/2025|||||16.200000762939|1|2025-02-13|15/12/2024|-1.43||93100000||14.930000305176|1|2024-11-07|15/09/2024|-2.03||92300000||17.719999313354|1|2024-08-08|15/06/2024|-1.7||89420000||24|1|2024-05-09|15/03/2024|-2.42|-2.42|87460000|87460000|17.370000839233|1|2024-02-22|15/12/2023|-2.14|-2.14|87000000|83200000|21.719999313354|1|2023-11-02|15/09/2023|-2.16|-2.09|87000000|82400000|15.739999771118|1|2023-08-03|15/06/2023|-2.86|-2.86|84980000|82400000|26.989999771118|1|2023-05-08|15/03/2023|-1.77|-1.77|80400000|82100000|27.409999847412|1|2023-02-09|15/12/2022|-1.2|-1.25|78910000|79500000|33.549999237061|1|2022-11-03|15/09/2022|-0.74|-0.74|78050000|78050000|42.040000915527|1|2022-08-09|15/06/2022|-0.29|-0.29|83080000|83080000|46.880001068115|1|2022-05-05|15/03/2022|-0.28|-0.28|81100000|81100000|56.75|1|2022-02-10|15/12/2021|-0.18|-0.18|82480000|82480000|78.410003662109|1|2021-11-04|15/09/2021|0.13||75900000||86.790000915527|1|2021-08-05|15/06/2021|0.17||75090000||76|1|2021-05-06|15/03/2021|0.2||70880000||75.800003051758|1|2021-02-09|15/12/2020|0.19|0.36|70780000|86200000|89.73999786377|1|2020-11-05|15/09/2020|0.33|0.36|74310000|88300000|76.169998168945|1|2020-08-06|15/06/2020|0.23|0.32|82120000|84300000|70.98999786377|1
2025-04-06 12:38:27|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|ICHR|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|KYG4740B1059|1820|Ichor Holdings Ltd|601.52M|601520000|17.69|333560|-53.44|-42.7|15.84-18.11|17.85|34003244|1.91|-52.38|849.04M|849040000|-0.64|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.83|7|50|35|35|4|33|-0.0121|-1.8087|0.0103|0.0305|0.034|27.0148|1.1991|2025-05-13|15/03/2025||0.236||244950000|17.690000534058|1|2025-02-04|15/12/2024|0.08|0.27|233290000|216190000|27.020000457764|1|2024-11-04|15/09/2024|0.12|0.11|211000000|203240000|27.35000038147|1|2024-08-06|15/06/2024|0.05|0.03|203000000|197570000|28.170000076294|1|2024-05-07|15/03/2024|-0.09|0.0014|201380000|200000000|39.299999237061|1|2024-02-06|15/12/2023|-0.06|0.07|203500000|197500000|37.720001220703|1|2023-11-06|15/09/2023|0.07|0.08|196760000|192800000|26.139999389648|1|2023-08-08|15/06/2023|0.02|0.0025|185010000|180030000|36.639999389648|1|2023-05-09|15/03/2023|0.38|0.28|226000000|225000000|28.370000839233|1|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000|35.549999237061|1|2022-11-08|15/09/2022|1.22|0.99|356000000|340000000|25.840000152588|1|2022-08-09|15/06/2022|0.98|0.98|329560000|329560000|32.549999237061|1|2022-05-10|15/03/2022|0.7|0.7|293150000|293150000|29.760000228882|1|2022-02-08|15/12/2021|0.9|0.9|287190000|287190000|40.810001373291|1|2021-11-02|15/09/2021|0.81|0.81|262860000|262860000|46.090000152588|1|2021-08-03|15/06/2021|0.9|0.9|282310000|282310000|50.229999542236|1|2021-05-04|15/03/2021|0.76|0.76|264570000|264570000|56.720001220703|1|2021-02-02|15/12/2020|0.81|0.81|244970000|244970000|38.419998168945|1|2020-11-02|15/09/2020|0.62|0.62|227680000|227680000|23.260000228882|1|2020-08-03|15/06/2020|0.54|0.54|221560000|221560000|32.819999694824|1
2025-04-06 12:38:34|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|AFMD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|NL0015001ZQ0|76||9.35M|9350000|0.57|132007|-91.2|-8.95|0.561-0.633|0.632|16392343|2.17|-0.21|5.64M|5640000|-4.54|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.828|6|23.858|4.763|42|4|40|-0.0041|21.7633|0.8447|-0.0867|2.7069|-13.9983|95.2675|2025-05-21|15/03/2025||-0.5655||1270000|0.57010000944138|1|2025-03-27|15/12/2024|-0.6033|-0.7158||900000|0.82849997282028|1|2024-11-14|15/09/2024|-0.94|-0.85|150000|1420000|3.75|1|2024-09-05|15/06/2024|-1.01|-0.9691|154000|1080000|3.75|1|2024-06-12|15/03/2024|-1.27|-1.55|155000|425000|6.5300002098083|1|2024-03-28|15/12/2023|-1.39|-1.39|413000|413000|5.3299999237061|1|2023-11-14|15/09/2023|-0.16|-0.18|1960000|1830000|3.2809998989105|1|2023-08-10|15/06/2023|-0.2|-0.19|1390000|4270000|5.5999999046326|1|2023-05-23|15/03/2023|-0.21|-0.19|4510000|5630000|10.699999809265|1|2023-03-23|15/12/2022|-0.6|-0.1912|41400000|6140000|7.4959998130798|1|2022-11-15|15/09/2022|-0.11|-0.17|14900000|6400000|20.39999961853|1|2022-08-11|15/06/2022|-1.3|-1.3|7300000|7300000|33.099998474121|1|2022-06-01|15/03/2022|-1.4|-1.4|8010000|8010000|31|1|2022-03-31|15/12/2021|-1.9|-1.85|10300000|10480000|42.799999237061|1|2021-11-10|15/09/2021|-1.4|-0.1404|8660000|8280000|62.299999237061|1|2021-09-08|15/06/2021|-1.6|-0.0857|9710000|7600000|67.400001525879|1|2021-07-01|15/03/2021|0.1|-0.0992|11660000|8580000|85|1|2021-04-15|15/12/2020|-1.59|-0.002|9950000|14310000|103.30000305176|1|2020-11-10|15/09/2020|-0.7|-0.0823|10550000|7500000|37.299999237061|1|2020-08-11|15/06/2020|-1.6|-0.13|2930000|4630000|38.5|1
2025-04-06 12:38:41|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|SNCY|USD|Industrials|Passenger Transportation Services|United States|US8666831057|3141|Sun Country Airlines Holdings Inc|536.83M|536830000.00000006|10.22|888774|-29.81|-18.59|9.6-10.46|10.9|52527050|1.47|10.26|1.08B|1080000000|1|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.44|9|24|14|24|4|21|-0.1522|0.1747|0.006|-0.0689|0.2584|9.4714|2.1229|2025-07-31|15/06/2025||0.3183||272640000|10.220000267029|1|2025-05-01|15/03/2025||0.7108||330020000|10.220000267029|1|2025-02-04|15/12/2024|0.27|0.1888|260410000|257290000|16.620000839233|1|2024-10-30|15/09/2024|0.06|0.06|249000000|250300000|12.579999923706|1|2024-08-02|15/06/2024|0.06|0.05|254400000|256340000|11.670000076294|1|2024-05-07|15/03/2024|0.66|0.66|311480000|311480000|14.060000419617|1|2024-01-31|15/12/2023|0.12|0.12|245540000|245540000|13.789999961853|1|2023-11-07|15/09/2023|0.14|0.14|249000000|245340000|13.10000038147|1|2023-08-03|15/06/2023|0.4|0.4|261000000|258170000|21.280000686646|1|2023-04-27|15/03/2023|0.68|0.57|294100000|283370000|18.25|1|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000|19|1|2022-11-01|15/09/2022|0.12|0.04|221700000|216490000|16.280000686646|1|2022-08-08|15/06/2022|-0.03|-0.03|219070000|219070000|20.770000457764|1|2022-05-05|15/03/2022|0.2|0.2|226530000|226530000|28.670000076294|1|2022-02-07|15/12/2021|0.1|0.1|172550000|172550000|25.940000534058|1|2021-11-01|15/09/2021|0.23|0.23|173660000|173660000|30.280000686646|1|2021-07-28|15/06/2020|-0.13||35380000||33.5|1|2021-07-28|15/06/2021|0.07|0.07|149200000|149200000|33.5|1|2021-05-06|15/03/2021|-0.09|-0.09|128000000|127740000|40.099998474121|1|2021-05-06|15/03/2020|0.15||180300000||40.099998474121|1
2025-04-06 12:38:51|01543|17189|/equities/simulations-plus|R2000GROWTH|SLP|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8292141053|245||516.45M|516450000.00000006|25.68|234820|-46.16|-51.22|23.1-26.03|23.82|20111045|1.13|71.31|78.56M|78560000|0.362|0.24|0.93|2025-07-09 00:00:00|2025-07-09|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|42.6|7|65|30|44|4|42|-0.0005|0.03|0.0369|0.6291|0.1057|91.6867|14.4848|2025-07-09|15/05/2025||0.3349||24720000|25.680000305176|1|2025-04-03|15/02/2025|0.31|0.26|22400000|21920000|24.770000457764|1|2025-01-07|15/11/2024|0.17|0.14|18900000|18770000|29.10000038147|1|2024-10-23|15/08/2024|0.07|0.05|18700000|19730000|34.25|1|2024-07-02|15/05/2024|0.19|0.15|18500000|17920000|46.180000305176|1|2024-04-03|15/02/2024|0.2|0.19|18300000|17310000|38.599998474121|1|2024-01-03|15/11/2023|0.1|0.11|14500000|13950000|44.700000762939|1|2023-10-25|15/08/2023|0.18|0.18|15600000|16800000|39.819999694824|1|2023-07-06|15/05/2023|0.2|0.2|16200000|16330000|43.509998321533|1|2023-04-05|15/02/2023|0.2|0.18|15800000|16150000|42.430000305176|1|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000|37.229999542236|1|2022-10-26|15/08/2022|0.05|0.05|11700000|11700000|46.400001525879|1|2022-07-06|15/05/2022|0.2|0.2|14960000|14960000|51|1|2022-04-06|15/02/2022|0.21|0.21|14800000|14800000|47.799999237061|1|2022-01-06|15/11/2021|0.15|0.15|12420000|12420000|47.610000610352|1|2021-10-25|15/08/2021|0.01|0.01|9840000|9840000|39.369998931885|1|2021-07-12|15/05/2021|0.18|0.18|12780000|12780000|53.310001373291|1|2021-04-12|15/02/2021|0.15|0.15|13150000|13150000|62.5|1|2021-01-11|15/11/2020|0.12|0.12|10700000|10700000|82.319999694824|1|2020-11-16|15/08/2020|0.11|0.11|9540000|9540000|68.089996337891|1
2025-04-06 12:38:59|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|EBC|USD|Financials|Banking Services|United States|US27627N1054|1998||2.9B|2900000000|14.49|1164862|10.86|-19.4|13.79-14.88|14.92|200207931|0.95|25.12|946.77M|946770000|0.66|0.48|3.31|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|21|4|23|19|23|4|20|-0.1033|0.0041|-0.0141|0.2005|-0.0122|20.7425|4.875|2025-07-24|15/06/2025||0.32||220530000|14.489999771118|1|2025-04-24|15/03/2025||0.3||215140000|14.489999771118|1|2025-01-23|15/12/2024|0.34|0.34|216540000|227290000|17.540000915527|1|2024-10-24|15/09/2024|0.25|0.33|207550000|217920000|16.680000305176|1|2024-07-25|15/06/2024|0.22|0.22|153990000|160110000|16.10000038147|1|2024-04-25|15/03/2024|0.24|0.2|157760000|159490000|13.130000114441|1|2024-01-25|15/12/2023|0.1|0.2|160050000|156740000|13.949999809265|1|2023-10-26|15/09/2023|0.32|0.29|156360000|185990000|11.520000457764|1|2023-07-27|15/06/2023|0.3|0.3|195400000|183130000|14.380000114441|1|2023-04-27|15/03/2023|0.38|0.32|194700000|191710000|11.029999732971|1|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000|17.520000457764|1|2022-10-27|15/09/2022|0.34|0.36|195530000|195690000|21.129999160767|1|2022-07-28|15/06/2022|0.31|0.31|188830000|188830000|19.920000076294|1|2022-04-28|15/03/2022|0.32|0.32|183680000|183680000|19.559999465942|1|2022-01-27|15/12/2021|0.2|0.2|169170000|169170000|20.579999923706|1|2021-10-28|15/09/2021|0.22|0.2075|147010000|150940000|20.239999771118|1|2021-07-29|15/06/2021|0.22|0.2075|147360000|148630000|18.5|1|2021-04-29|15/03/2021|0.27|0.202|153570000|151480000|21.25|1|2021-01-29|15/12/2020|0.18|0.17|149020000|143700000|16.10000038147|1|2020-12-02|15/09/2020|0.17||144000000||15.020000457764|1
2025-04-06 12:39:10|01545|100222|/equities/inogen-inc|R2000GROWTH|INGN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US45780L1044|766||186.77M|186770000|7.04|329060|11.75|-13.33|6.7-7.1|7.05|26529544|1.16|-5.35|335.71M|335710000|-1.52|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|4|10|10|44|4|42|-0.0144|0.3221|0.0751|-0.1612|0.0218|12.1779|5.2807|2025-05-01|15/03/2025||-0.47||79000000|7.039999961853|1|2025-02-25|15/12/2024|-0.41|-0.61|80080000|73900000|9.8400001525879|1|2024-11-07|15/09/2024|-0.25|-0.5|88800000|84140000|9.5699996948242|1|2024-08-06|15/06/2024|-0.24|-0.55|88800000|82500000|8.1800003051758|1|2024-05-07|15/03/2024|-0.62|-0.76|78000000|73680000|7.1900000572205|1|2024-02-27|15/12/2023|-1.14|-0.63|75900000|77000000|9.2799997329712|1|2023-11-07|15/09/2023|-1.97|-0.49|84000000|82090000|5.2800002098083|1|2023-08-07|15/06/2023|-0.42|-0.59|83600000|92200000|7.5900001525879|1|2023-05-04|15/03/2023|-0.88|-0.7|72200000|76310000|13.859999656677|1|2023-02-23|15/12/2022|-0.57|-0.57|88090000|89490000|23.170000076294|1|2022-11-02|15/09/2022|-0.42|-0.42|105390000|105390000|23.180000305176|1|2022-08-04|15/06/2022|-0.15|-0.15|103380000|103380000|29.770000457764|1|2022-05-05|15/03/2022|-0.62|-0.62|80390000|80390000|25.5|1|2022-02-24|15/12/2021|-1.01|-1.01|76400000|76400000|28.10000038147|1|2021-11-04|15/09/2021|0.53|0.53|93110000|93110000|39.279998779297|1|2021-08-04|15/06/2021|0.22|0.22|101560000|101560000|78.139999389648|1|2021-05-04|15/03/2021|-0.03|-0.03|86930000|86930000|68.220001220703|1|2021-02-24|15/12/2020|-0.23|-0.23|73980000|73980000|50.419998168945|1|2020-11-04|15/09/2020|-0.08|-0.08|74330000|74330000|29.280000686646|1|2020-08-04|15/06/2020|0.12|0.12|71690000|71690000|29.819999694824|1
2025-04-06 12:39:19|01546|15595|/equities/dynamic-materials|R2000GROWTH|BOOM|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US23291C1036|1600|Dmc Global Inc|142.1M|142100000|7.02|208869|-62.92|-19.12|6.41-7.35|7.74|20241851|1.6|-1.01|642.85M|642850000|-8.2|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.25|3|17|9.5|48|4|45|0.0293|-0.2545|0.062|0.147|0.0385|42.9298|1.8118|2025-07-31|15/06/2025||0.12||156200000|7.0199999809265|1|2025-05-01|15/03/2025||-0.02||148350000|7.0199999809265|1|2025-02-24|15/12/2024|0.09|-0.19|152370000|146870000|8.4399995803833|1|2024-11-04|15/09/2024|-0.49|0.15|152420000|164130000|9.8699998855591|1|2024-08-01|15/06/2024|0.29|0.14|171200000|165000000|13.5|1|2024-05-02|15/03/2024|0.21|0.35|166900000|169730000|15.699999809265|1|2024-02-22|15/12/2023|0.26|0.34|174000000|171630000|17.219999313354|1|2023-11-02|15/09/2023|0.5|0.54|172100000|183970000|18.790000915527|1|2023-08-08|15/06/2023|0.72|0.41|188700000|179000000|18.25|1|2023-05-04|15/03/2023|0.32|0.37|184300000|163670000|17.459999084473|1|2023-02-23|15/12/2022|0.22|0.3|175100000|171230000|24.89999961853|1|2022-11-03|15/09/2022|0.35|0.35|174470000|174470000|20.909999847412|1|2022-08-04|15/06/2022|0.29|0.29|165830000|165830000|20.450000762939|1|2022-05-05|15/03/2022|-0.16|-0.16|138700000|138700000|22.450000762939|1|2022-02-24|15/12/2021|0.01|0.01|71840000|71840000|33.729999542236|1|2021-10-21|15/09/2021|0.02|0.02|67180000|67180000|38.979999542236|1|2021-07-22|15/06/2021|0.1|0.1|65440000|65440000|50.450000762939|1|2021-04-22|15/03/2021|0.04|0.04|55660000|55660000|52.849998474121|1|2021-02-18|15/12/2020|-0.05|-0.05|57110000|57110000|66.300003051758|1|2020-10-22|15/09/2020|0.08|0.08|55280000|55280000|33.360000610352|1
2025-04-06 12:39:32|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|MDC|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US5526761086|1826||4.73B|4730000000|62.98|1988208|0.17|-62.99|62.97-62.99|62.95|75047701|1.64||5.43B|5430000000|5.59|2.2|3.49|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|-0.003|0.1475|0.0292|0.1349|0.0462|10.3698|0.7454|2024-07-25|15/06/2024||1.57||1250000000|62.979999542236|1|2024-05-01|15/03/2024|1.34|1.34|1230000000|1230000000|62.979999542236|1|2024-01-30|15/12/2023|1.56|1.49|1310000000|1290000000|62.659999847412|1|2023-10-26|15/09/2023|1.4|1.2|1090000000|1130000000|37.020000457764|1|2023-07-27|15/06/2023|1.24|0.74|1100000000|939100000|48.270000457764|1|2023-05-02|15/03/2023|1.08|0.54|1020000000|930680000|41.139999389648|1|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000|37.279998779297|1|2022-10-27|15/09/2022|1.98|2.25|1410000000|1390000000|31.280000686646|1|2022-07-28|15/06/2022|2.59|2.5|1490000000|1430000000|36.450000762939|1|2022-04-28|15/03/2022|2.02|1.91|1270000000|1220000000|36.080001831055|1|2022-02-01|15/12/2021|2.21|2.49|1470000000|1540000000|50.689998626709|1|2021-10-28|15/09/2021|1.99|2.01|1300000000|1350000000|50.169998168945|1|2021-07-29|15/06/2021|2.11|1.99|1400000000|1340000000|51|1|2021-04-29|15/03/2021|1.51|1.44|1090000000|1130000000|61.220001220703|1|2021-02-02|15/12/2020|2.03|1.6|1230000000|1200000000|49.790000915527|1|2020-10-29|15/09/2020|1.49|1.22|1040000000|953940000|41.779998779297|1|2020-07-28|15/06/2020|1.31|0.83|919720000|808410000|39.810001373291|1|2020-05-05|15/03/2020|0.56|0.69|718970000|729670000|26.809999465942|1|2020-01-30|15/12/2019|1.42|1.27|1100000000|1090000000|42.419998168945|1|2019-10-30|15/09/2019|0.79|0.87|772660000|772330000|40.490001678467|1
2025-04-06 12:39:42|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|MGPI|USD|Consumer Non-Cyclicals|Beverages|United States|US55303J1060|660||576.21M|576210000|27.09|401407|-66.49|-92.52|25.62-27.26|26.88|21270343|0.62|21.35|703.63M|703630000|1.56|0.48|1.77|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.5|6|53|35|41|4|38|-0.0015|0.1166|0.0589|0.0932|0.0419|21.7941|2.72|2025-07-31|15/06/2025||0.6954||138160000|27.090000152588|1|2025-05-01|15/03/2025||0.3846||119820000|27.090000152588|1|2025-02-26|15/12/2024|1.56|1.5|180800000|177170000|32.590000152588|1|2024-10-31|15/09/2024|1.29|1.32|161460000|167570000|56.310001373291|1|2024-08-01|15/06/2024|1.71|1.54|190810000|189060000|81.550003051758|1|2024-05-02|15/03/2024|1.07|0.98|170560000|170310000|78.25|1|2024-02-22|15/12/2023|1.64|1.35|214900000|205710000|91.830001831055|1|2023-11-02|15/09/2023|1.34|1.3|211600000|209140000|94.110000610352|1|2023-08-03|15/06/2023|1.49|1.25|209000000|205150000|113.01999664307|1|2023-05-04|15/03/2023|1.39|1.39|201010000|201010000|95.419998168945|1|2023-02-23|15/12/2022|1.01|0.85|191000000|183820000|96.180000305176|1|2022-11-03|15/09/2022|1.07|0.95|201200000|190810000|104.91999816895|1|2022-08-04|15/06/2022|1.15|1.15|194980000|194980000|101.94999694824|1|2022-05-05|15/03/2022|1.69|1.69|195240000|195240000|95.48999786377|1|2022-02-24|15/12/2021|0.87|0.87|166850000|166850000|77.069999694824|1|2021-11-03|15/09/2021|1.09|1.09|176610000|176610000|67.410003662109|1|2021-08-04|15/06/2021|1.27|1.27|174940000|174940000|59.290000915527|1|2021-05-05|15/03/2021|1.01|1.01|108320000|108320000|60.709999084473|1|2021-02-25|15/12/2020|0.75|0.75|100920000|100920000|69.470001220703|1|2020-10-29|15/09/2020|0.61|0.61|102960000|102960000|40.189998626709|1
2025-04-06 12:39:51|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|MCRI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US6090271072|2900||1.35B|1350000000|72.99|112318|1.11|-96.11|70.74-73.41|74.73|18461306|1.77|21.82|522.19M|522190000.00000006|3.91|1.2|1.64|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|91.8|5|105|82|48|4|45|0.0067|0.0195|0.0159|-0.074|0.0729|19.896|2.8264|2025-07-23|15/06/2025||1.18||130140000|72.98999786377|1|2025-04-16|15/03/2025||0.9897||123120000|72.98999786377|1|2025-02-11|15/12/2024|1.36|1.1|134510000|129040000|85.410003662109|1|2024-10-23|15/09/2024|1.47|1.37|137870000|134380000|73.76000213623|1|2024-07-24|15/06/2024|1.19|1.11|128140000|126460000|69.949996948242|1|2024-04-17|15/03/2024|0.93|0.97|121660000|122100000|70.389999389648|1|2024-02-14|15/12/2023|0.93|1.03|128190000|118670000|68.599998474121|1|2023-10-18|15/09/2023|1.23|1.44|132970000|134810000|62.610000610352|1|2023-07-19|15/06/2023|1.14|1.17|123680000|123720000|73.680000305176|1|2023-04-19|15/03/2023|0.9|0.99|116640000|114370000|75.610000610352|1|2023-02-14|15/12/2022|1.14|1.14|120540000|120540000|74.320404052734|1|2022-10-19|15/09/2022|1.41|1.22|133700000|121960000|57.690311431885|1|2022-07-20|15/06/2022|0.99|0.99|115290000|115290000|58.252136230469|1|2022-04-20|15/03/2022|0.92|0.92|108320000|108320000|85.032577514648|1|2022-02-09|15/12/2021|1.02|1.02|111070000|111070000|69.970001220703|1|2021-10-25|15/09/2021|1.15|1.15|111630000|111630000|67.25|1|2021-07-28|15/06/2021|0.93|0.93|97720000|97720000|61.580001831055|1|2021-04-28|15/03/2021|0.42|0.42|74960000|74960000|68.400001525879|1|2021-02-24|15/12/2020|0.8|0.8|58380000|58380000|61.560001373291|1|2020-10-29|15/09/2020|0.57|0.57|59870000|59870000|41.310001373291|1
2025-04-06 12:40:01|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|CSGS|USD|Technology|Software \u0026 IT Services|United States|US1263491094|5800||1.58B|1580000000|57.36|322989|17.85|-67.6|56.62-58.71|59.05|27483469|0.9|21.22|1.2B|1200000000|3.06|1.28|2.23|2025-05-07 00:00:00|2025-05-07|strong_sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|74.44|10|85|65|48|4|45|0.0204|0.0436|0.0195|0.0509|0.0129|14.6722|1.3271|2025-08-06|15/06/2025||1.09||272860000|57.360000610352|1|2025-05-07|15/03/2025||1.02||270700000|57.360000610352|1|2025-02-05|15/12/2024|1.65|1.23|316700000|292250000|59.979999542236|1|2024-11-06|15/09/2024|1.06|1.06|295100000|280790000|48.919998168945|1|2024-08-07|15/06/2024|1.02|0.91|290300000|267250000|43.610000610352|1|2024-05-01|15/03/2024|1.01|0.93|295100000|270180000|47.240001678467|1|2024-02-07|15/12/2023|0.92|0.86|297300000|273960000|46.430000305176|1|2023-11-01|15/09/2023|0.92|0.8|286900000|265150000|46.860000610352|1|2023-08-02|15/06/2023|0.8|0.72|286300000|256700000|51.549999237061|1|2023-05-03|15/03/2023|1.04|0.97|298700000|272560000|51.299999237061|1|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000|59.669998168945|1|2022-11-02|15/09/2022|0.4|0.86|273310000|256800000|63.330001831055|1|2022-08-03|15/06/2022|0.84|0.84|243460000|243460000|64.959999084473|1|2022-05-04|15/03/2022|0.86|0.86|246360000|246360000|60.919998168945|1|2022-02-02|15/12/2021|0.83|0.83|257650000|257650000|56.830001831055|1|2021-11-04|15/09/2021|0.88|0.88|246970000|246970000|51.319999694824|1|2021-08-05|15/06/2021|0.82|0.82|238480000|238480000|44.470001220703|1|2021-05-05|15/03/2021|0.82|0.82|236670000|236670000|46.360000610352|1|2021-02-03|15/12/2020|0.9|0.9|243250000|243250000|44.459999084473|1|2020-11-04|15/09/2020|0.76|0.76|227700000|227700000|39.779998779297|1
2025-04-06 12:40:11|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|DENN|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US24869P1049|3800||177.03M|177030000|3.43|1436746|-59.36|-8.83|3.16-3.46|3.45|51611066|2.03|12.12|452.33M|452330000|0.41|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.5|8|8.5|6|48|4|45|-0.0035|0.0117|-0.0014|0.1708|0.0135|32.8278|1.3664|2025-08-05|15/06/2025||0.1195||116550000|3.4300000667572|1|2025-05-06|15/03/2025||0.0806||110250000|3.4300000667572|1|2025-02-12|15/12/2024|0.14|0.15|114700000|116080000|6.7199997901917|1|2024-10-22|15/09/2024|0.14|0.15|111800000|115570000|6.6399998664856|1|2024-07-30|15/06/2024|0.13|0.17|115900000|118970000|7.4800000190735|1|2024-04-30|15/03/2024|0.11|0.14|110000000|115170000|8.210000038147|1|2024-02-13|15/12/2023|0.14|0.18|115400000|115710000|10.340000152588|1|2023-10-30|15/09/2023|0.17|0.15|114200000|116860000|8.5200004577637|1|2023-08-01|15/06/2023|0.14|0.17|116900000|120660000|11.760000228882|1|2023-05-02|15/03/2023|0.13|0.13|117500000|114470000|11.159999847412|1|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000|12.039999961853|1|2022-11-01|15/09/2022|0.12|0.14|117500000|113470000|11.329999923706|1|2022-08-02|15/06/2022|0.11|0.11|115020000|115020000|9.3500003814697|1|2022-05-03|15/03/2022|0.11|0.11|103110000|103110000|13.270000457764|1|2022-02-15|15/12/2021|0.16|0.16|107640000|107640000|16.459999084473|1|2021-11-02|15/09/2021|0.16|0.1551|103790000|110520000|16.159999847412|1|2021-08-03|15/06/2021|0.18|0.1189|106170000|99470000|14.029999732971|1|2021-05-04|15/03/2021|0.01|0.0291|80580000|79010000|19.030000686646|1|2021-02-16|15/12/2020|-0.05|-0.037|80110000|81470000|16.430000305176|1|2020-10-27|15/09/2020|0.01|-0.0371|71640000|71930000|10.329999923706|1
2025-04-06 12:40:20|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|HCSG|USD|Industrials|Professional \u0026 Commercial Services|United States|US4219061086|35300||740.02M|740020000|10.07|476721|-17.53|-12.99|9.82-10.13|10.13|73487743|0.66|19.72|1.72B|1720000000|0.54|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.5|5|17|12|48|4|45|-0.0065|-0.1154|-0.0008|-0.0429|0.0092|32.334|1.2376|2025-07-23|15/06/2025||0.1872||446500000|10.069999694824|1|2025-04-23|15/03/2025||0.1813||443830000|10.069999694824|1|2025-02-12|15/12/2024|0.16|0.2|437800000|434570000|10.904999732971|1|2024-10-23|15/09/2024|0.19|0.21|428100000|429950000|10.289999961853|1|2024-07-24|15/06/2024|0.2|0.2|426300000|424900000|11.869999885559|1|2024-04-24|15/03/2024|0.22|0.19|423400000|424950000|11.949999809265|1|2024-02-14|15/12/2023|0.2|0.16|423800000|424240000|9.460000038147|1|2023-10-25|15/09/2023|0.17|0.17|424000000|423640000|9.9099998474121|1|2023-07-26|15/06/2023|0.12|0.17|418900000|418710000|14.689999580383|1|2023-04-26|15/03/2023|0.17|0.13|417230000|423490000|13.880000114441|1|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000|12.640000343323|1|2022-10-19|15/09/2022|0.00|0.0666|414490000|414490000|13.439999580383|1|2022-07-20|15/06/2022|0.09|0.09|424860000|424860000|18.559999465942|1|2022-04-20|15/03/2022|0.15|0.15|426810000|426810000|16.60000038147|1|2022-02-09|15/12/2021|0.03|0.03|420450000|420450000|16.520000457764|1|2021-10-20|15/09/2021|0.13|0.13|415590000|415590000|23.270000457764|1|2021-07-21|15/06/2021|0.13|0.13|398170000|398170000|30.719999313354|1|2021-04-21|15/03/2021|0.33|0.33|407750000|407750000|27.930000305176|1|2021-02-10|15/12/2020|0.37|0.37|423180000|423180000|33.909999847412|1|2020-10-21|15/09/2020|0.37|0.37|435950000|435950000|23.239999771118|1
2025-04-06 12:40:30|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|ATEC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US02081G2012|867||1.47B|1470000000|10.23|2148687|-25.87|-14.54|9.61-10.28|10.21|144149232|1.39|-9.52|611.56M|611560000|-1.13|||2025-05-01 00:00:00|2025-05-01|neutral|sell|strong_sell|buy|sell|sell|neutral|sell|strong_sell|18.04|12|22.5|11|48|4|0|0|0.2087|-0.0208|0|0|0|0|2025-07-31|15/06/2025||-0.0622||178300000|||2025-05-01|15/03/2025||-0.1238||167980000|||2025-02-26|15/12/2024|-0.23|-0.05|177000000|170350000|||2024-10-30|15/09/2024|-0.28|-0.11|151000000|147190000|||2024-07-31|15/06/2024|-0.29|-0.12|146000000|144550000|||2024-05-07|15/03/2024|-0.34|-0.15|138000000|133860000|||2024-02-27|15/12/2023|-0.37|-0.07|138000000|131220000|||2023-11-06|15/09/2023|-0.35|-0.08|118260000|113390000|||2023-08-03|15/06/2023|-0.43|-0.19|117000000|109890000|||2023-05-04|15/03/2023|-0.4|-0.22|9000000|104030000|||2023-02-28|15/12/2022|-0.33|-0.21|105940000|102160000|||2022-11-03|15/09/2022|-0.35|-0.30|90000000|82180000|||2022-08-04|15/06/2022|-0.1698|-0.17|84150000|84150000|||2022-05-05|15/03/2022|-0.43|-0.43|70930000|70930000|||2022-03-01|15/12/2021|-0.4|-0.4|73960000|73960000|||2021-11-04|15/09/2021|-0.43|-0.43|62880000|62880000|||2021-08-03|15/06/2021|-0.39|-0.39|62250000|62250000|||2021-05-06|15/03/2021|-0.26|-0.26|44120000|44120000|||2021-03-04|15/12/2020|-0.35|-0.35|43950000|43950000|||2020-11-05|15/09/2020|-0.24|-0.24|41160000|41160000||
2025-04-06 12:40:40|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|GBCI|USD|Financials|Banking Services|United States|US37637Q1058|3454|Glacier Bancorp Inc|4.37B|4370000000|38.56|688240|0.81|-60.67|37.89-39.4|40.64|113403941|0.77|22.99|1.14B|1140000000|1.68|1.32|3.42|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.83|6|55|50|48|4|45|-0.0015|0.0245|0.1085|0.022|0.023|18.7387|7.2404|2025-07-17|15/06/2025||0.415||242250000|38.560001373291|1|2025-04-17|15/03/2025||0.4683||227200000|38.560001373291|1|2025-01-23|15/12/2024|0.54|0.52|222990000|224930000|51.630001068115|1|2024-10-24|15/09/2024|0.45|0.42|214930000|214680000|47.130001068115|1|2024-07-18|15/06/2024|0.39|0.37|198680000|205980000|44.099998474121|1|2024-04-18|15/03/2024|0.29|0.32|196470000|202660000|34.819999694824|1|2024-01-25|15/12/2023|0.49|0.38|197320000|198750000|40.529998779297|1|2023-10-19|15/09/2023|0.47|0.42|197290000|198440000|30.309999465942|1|2023-07-20|15/06/2023|0.5|0.5|201060000|214140000|35.279998779297|1|2023-04-20|15/03/2023|0.55|0.61|214090000|230040000|38.869998931885|1|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000|46.560001373291|1|2022-10-20|15/09/2022|0.72|0.72|235730000|235730000|52.709999084473|1|2022-07-21|15/06/2022|0.69|0.69|221720000|221720000|49.590000152588|1|2022-04-21|15/03/2022|0.61|0.61|219120000|219120000|48.319999694824|1|2022-01-27|15/12/2021|0.46|0.46|221980000|221980000|53.849998474121|1|2021-10-21|15/09/2021|0.79|0.7167|197430000|195150000|55.576362609863|1|2021-07-22|15/06/2021|0.81|0.7243|190990000|199140000|52.431659698486|1|2021-04-22|15/03/2021|0.85|0.75|196930000|202490000|59.120391845703|1|2021-01-28|15/12/2020|0.86|0.745|210460000|199340000|48.049045562744|1|2020-10-22|15/09/2020|0.81|0.6333|205070000|192310000|35.095268249512|1
2025-04-06 12:40:50|01555|15852|/equities/cutera|R2000GROWTH|CUTRQ|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2321091082|430||201.86K|201860|0.01|7133200|-99.36|-3|0.01-0.012|0.012|20185926|1.35|-0.04|155.21M|155210000|-7.17|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|45|-0.0225|1.4182|0.0399|0.3594|0.0342|-20.0767|2.7396|2025-05-08|15/03/2025||-0.895||34060000|0.00999999977648|1|2025-03-31|15/12/2024||-1.02||35310000|0.00999999977648|1|2024-11-07|15/09/2024|-1.94|-1.02|32500000|32090000|0.57580000162125|1|2024-08-08|15/06/2024|-1.23|-1.23|34400000|38690000|1.0299999713898|1|2024-05-09|15/03/2024|-1.14|-1.3|38800000|39530000|2.5099999904633|1|2024-03-21|15/12/2023|-2.27|-0.88|49540000|47790000|2.1099998950958|1|2023-11-08|15/09/2023|-0.81|-0.74|46500000|52690000|3.670000076294|1|2023-08-08|15/06/2023|-1.59|-0.63|61200000|64930000|18.360000610352|1|2023-05-09|15/03/2023|-1.26|-0.35|55000000|60630000|20.670000076294|1|2023-02-28|15/12/2022|-0.4|-0.27|67400000|68240000|32.569999694824|1|2022-11-03|15/09/2022|-0.62|-0.428|62810000|62440000|44.689998626709|1|2022-08-04|15/06/2022|-2.53|-2.53|64220000|64220000|48.479999542236|1|2022-05-10|15/03/2022|-0.84|-0.84|58010000|58010000|51.419998168945|1|2022-02-22|15/12/2021|-0.22|-0.22|65630000|65630000|35.450000762939|1|2021-11-03|15/09/2021|-0.08|-0.046|57380000|51520000|43.279998779297|1|2021-08-04|15/06/2021|0.39|-0.058|58590000|50160000|53.549999237061|1|2021-05-05|15/03/2021|-0.02|-0.218|49670000|39370000|29.950000762939|1|2021-02-17|15/12/2020|0.12|-0.108|49940000|44530000|32.880001068115|1|2020-11-04|15/09/2020|-0.13|-0.46|39130000|34610000|20.440000534058|1|2020-08-06|15/06/2020|-0.67|-0.7|26370000|20690000|14.840000152588|1
2025-04-06 12:41:02|01556|17245|/equities/surmodics|R2000GROWTH|SRDX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8688731004|389||419.16M|419160000|29.32|262017|8.27|-42.44|28.9-29.69|30.11|14295998|1.19|-29.06|125.45M|125450000|-1.02|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|2|43|43|48|4|45|0.016|-0.8006|0.1143|0.5738|0.0448|42.8849|5.5887|2025-07-30|15/06/2025||-0.04||33060000|29.319999694824|1|2025-04-30|15/03/2025||-0.0933||33190000|29.319999694824|1|2025-01-30|15/12/2024|-0.04|-0.12|29920000|33130000|35.775001525879|1|2024-11-06|15/09/2024|-0.24|-0.31|33200000|30500000|37.659999847412|1|2024-07-31|15/06/2024|-0.27|-0.34|30300000|29950000|41.5|1|2024-05-01|15/03/2024|0.07|-0.35|32000000|28850000|25.690000534058|1|2024-02-01|15/12/2023|-0.06|-0.33|30600000|29640000|35.209999084473|1|2023-11-08|15/09/2023|0.53|0.16|28000000|26270000|30.959999084473|1|2023-08-02|15/06/2023|0.52|-0.46|52500000|26270000|31.180000305176|1|2023-04-26|15/03/2023|-0.4|-0.53|27200000|25860000|23.860000610352|1|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000|29.950000762939|1|2022-11-09|15/09/2022|-0.26|-0.48|25990000|24090000|34.319999694824|1|2022-07-27|15/06/2022|-0.34|-0.34|24850000|24850000|37.990001678467|1|2022-04-27|15/03/2022|-0.22|-0.22|26110000|26110000|40.389999389648|1|2022-02-03|15/12/2021|-0.13|-0.13|22300000|22300000|46.090000152588|1|2021-11-10|15/09/2021|-0.1|-0.2625|23970000|23060000|56.310001373291|1|2021-08-04|15/06/2021|-0.17|-0.1825|23870000|23310000|56.369998931885|1|2021-04-28|15/03/2021|0.62|0.555|35000000|32960000|58.950000762939|1|2021-02-09|15/12/2020|0.02|-0.065|22300000|22550000|45.790000915527|1|2020-11-04|15/09/2020|-0.18|-0.1175|22540000|20770000|37.229999542236|1
2025-04-06 12:41:12|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|PLAY|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US2383371091|23258|Dave \u0026 Buster’s Entertainment|648.2M|648200000|16.84|1487957|-73.94|-65.38|15.5-16.94|17|38502886|2.14|7.83|2.2B|2200000000|2.14|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.57|10|48|21|43|4|40|0.0021|0.5919|0.0229|4.3375|0.0662|71.72|1.4339|2025-06-10|15/04/2025||1.11||593370000|16.834999084473|1|2025-04-07|15/01/2025||0.7232||549050000|16.834999084473|1|2024-12-10|15/10/2024|-0.45|-0.33|453000000|469930000|35.389999389648|1|2024-09-10|15/07/2024|1.12|0.91|557100000|567330000|30.110000610352|1|2024-06-12|15/04/2024|1.12|1.77|588100000|618700000|48.330001831055|1|2024-04-02|15/01/2024|1.03|1.12|599100000|603730000|64.430000305176|1|2023-12-05|15/10/2023|0.01|-0.13|466900000|472250000|42.669998168945|1|2023-09-06|15/07/2023|0.94|0.94|542100000|559000000|37.930000305176|1|2023-06-06|15/04/2023|1.45|1.27|597300000|604540000|31.920000076294|1|2023-03-28|15/01/2023|0.8|0.68|563700000|530090000|36.080001831055|1|2022-12-06|15/10/2022|0.04|0.04|481200000|473600000|37.240001678467|1|2022-09-07|15/07/2022|0.59|0.59|468360000|468360000|42.430000305176|1|2022-06-07|15/04/2022|1.35|1.35|451100000|451100000|37.25|1|2022-03-28|15/01/2022|0.52|0.52|343100000|343100000|43.340000152588|1|2021-12-07|15/10/2021|0.21|0.21|317980000|317980000|32.659999847412|1|2021-09-09|15/07/2021|1.07|1.07|377640000|377640000|34.770000457764|1|2021-06-10|15/04/2021|0.4|0.4|265340000|265340000|45.810001373291|1|2021-03-31|15/01/2021|-1.19|-1.19|116820000|116820000|47.659999847412|1|2020-12-10|15/10/2020|-1.01|-1.01|109050000|109050000|25.629999160767|1|2020-09-10|15/07/2020|-1.24|-1.24|50830000|50830000|18.440000534058|1
2025-04-06 12:41:22|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|OUT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US69007J3041|2154||2.33B|2330000000|13.95|1745219|-14.84|-19.98|13.5-14.76|14.96|167024613|2.01|12.26|1.83B|1830000000|1.54|1.2|8.6|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.5|8|22|18|45|4|42|-0.0024|-0.0501|0.005|-0.1047|0.0224|2.8248|2.2862|2025-07-31|15/06/2025||0.255||473580000|13.949999809265|1|2025-05-02|15/03/2025||-0.085||396140000|13.949999809265|1|2025-02-25|15/12/2024|0.43|0.38|493200000|490810000|18.219999313354|1|2024-11-12|15/09/2024|0.19|0.18|451900000|456300000|18.200000762939|1|2024-08-06|15/06/2024|1.01|0.21|477300000|483600000|14.020000457764|1|2024-05-02|15/03/2024|-0.1844|-0.18|408500000|408500000|16.420000076294|1|2024-02-21|15/12/2023|0.35|0.36|501200000|495980000|12.529999732971|1|2023-11-02|15/09/2023|0.09|0.13|454800000|460670000|9.8800001144409|1|2023-08-03|15/06/2023|-2.92|0.24|468800000|472700000|14.869999885559|1|2023-05-03|15/03/2023|-0.19|-0.11|395800000|383830000|16.680000305176|1|2023-02-22|15/12/2022|0.34|0.37|494700000|495370000|18.889999389648|1|2022-11-03|15/09/2022|0.23|0.25|453700000|453000000|17.489999771118|1|2022-08-03|15/06/2022|0.2869|0.28|450200000|450200000|18.389999389648|1|2022-05-02|15/03/2022|-0.041|-0.04|373500000|373500000|25.809999465942|1|2022-02-23|15/12/2021|0.4201|0.41|464500000|464500000|24.959999084473|1|2021-11-04|15/09/2021|0.1844|0.0541|399200000|387820000|27.010000228882|1|2021-08-05|15/06/2021|-0.0512|-0.1139|341000000|327530000|23.219999313354|1|2021-05-04|15/03/2021|-0.5328|-0.4562|259200000|272680000|24.75|1|2021-02-25|15/12/2020|-0.0205|-0.0385|335800000|317380000|21.959999084473|1|2020-11-04|15/09/2020|-0.1434|-0.1705|282300000|284770000|14.449999809265|1
2025-04-06 12:41:29|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|PAYA|USD|||United States|US70434P1030|300||1.29B|1290000000|9.74|2385893|0|-9.75|9.73-9.75|9.74|132424929|0.39|149.05|282.74M|282740000|0.065|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||16|4|13|-0.0128|0.1241|0.0203|0.3889|-0.0362|43.1108|4.6245|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1|2022-11-04|15/09/2022|0.09|0.0932|71400000|70370000|7.5199999809265|1|2022-08-05|15/06/2022|0.1|0.0928|72500000|69810000|6.9400000572205|1|2022-05-10|15/03/2022|0.09|0.0833|66000000|65370000|4.789999961853|1|2022-03-01|15/12/2021|0.09|0.081|67100000|63990000|6.4499998092651|1|2021-11-05|15/09/2021|0.04|0.09|63100000|63790000|9.5299997329712|1|2021-08-06|15/06/2021|0.11|0.0775|63900000|60810000|10.630000114441|1|2021-05-07|15/03/2021|0.08|0.0769|55300000|54850000|10.539999961853|1|2021-03-08|15/12/2020|0.09|0.092|54000000|53310000|11.779999732971|1|2020-11-09|15/09/2020|0.01|0.005|51800000|51250000|11.510000228882|1|2020-09-02|15/06/2020|-0.01||51100000||10.244999885559|1|2020-05-07|15/03/2020|0.02||206000000||10.170000076294|1|2020-03-13|15/12/2019|0.02||206000000||10.079999923706|1|2019-11-12|15/09/2019|0.03||||10.029999732971|1|2019-08-14|15/06/2019|0.03||||9.960000038147|1||||
2025-04-06 12:41:40|01560|17255|/equities/standard-parking|R2000GROWTH|SP|USD|Industrials|Transport Infrastructure|United States|US78469C1036|16500||1.07B|1070000000.0000001|53.99|197224|3.83|-54.42|53.98-54|53.99|19798884|1.22|35.29|889.00M|889000000|1.54|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|0|0|3.4468|0.2625|0|0|0|0|2024-07-31|15/06/2024||0.73||225000000|||2024-05-01|15/03/2024|0.61|0.71|451900000|230000000|||2024-02-27|15/12/2023|0.6|0.85||228000000|||2023-11-01|15/09/2023|0.46|0.71|226000000|223000000|||2023-08-02|15/06/2023|0.78|0.68|221300000|214530000|||2023-05-03|15/03/2023|0.58|0.52|425300000|196370000|||2023-02-22|15/12/2022|0.56|0.74|418300000|198740000|||2022-11-02|15/09/2022|0.8|0.77|404400000|198610000|||2022-08-03|15/06/2022|0.81|0.67|196500000|196750000|||2022-05-04|15/03/2022|0.6|0.4425|184400000|184200000|||2022-02-23|15/12/2021|0.51|0.5025|170000000|170000000|||2021-10-27|15/09/2021|0.65|0.5025|161600000|161800000|||2021-07-28|15/06/2021|0.49|0.2425|141200000|141100000|||2021-04-28|15/03/2021|0.27|0.0025|128700000|128850000|||2021-02-17|15/12/2020|0.02|0.16|119000000|119000000|||2020-11-05|15/09/2020|0.62|-0.34|118100000|124730000|||2020-08-06|15/06/2020|-0.86|-0.02|93000000|222720000|||2020-05-07|15/03/2020|0.64|0.54|218800000|317080000|||2020-02-19|15/12/2019|0.55|0.6|231900000|235060000|||2019-10-30|15/09/2019|0.77|0.67|237200000|227780000||
2025-04-06 12:41:48|01561|101907|/equities/sportsmans|R2000GROWTH|SPWH|USD|Consumer Cyclicals|Specialty Retailers|United States|US84920Y1064|3750||50.7M|50700000|1.33|2453468|-65.18|-4.439|1.31-1.78|1.68|38120087|0.748|-1.52|1.20B|1200000000|-0.874|||2025-06-03 00:00:00|2025-06-03|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2.9|5|3|2.5|44|4|41|0.0459|-0.4411|0.0041|2.0397|0.0225|9.5337|0.2443|2025-06-03|15/04/2025||-0.455||240390000|1.3300000429153|1|2025-04-01|15/01/2025|0.04|-0.06|340400000|328670000|0.99409997463226|1|2024-12-10|15/10/2024|0.04|-0.02|324300000|300500000|2.2999999523163|1|2024-09-03|15/07/2024|-1.14|-0.09|288700000|285500000|2.0999999046326|1|2024-06-04|15/04/2024|-0.47|-0.33|244200000|249500000|4.1799998283386|1|2024-04-03|15/01/2024|-0.2|-0.31|370390000|373610000|2.8699998855591|1|2023-12-06|15/10/2023|-0.01|-0.12|340600000|323830000|5.0700001716614|1|2023-09-06|15/07/2023|-0.04|0.07|309500000|327470000|4.4499998092651|1|2023-05-30|15/04/2023|-0.39|0.03|267500000|319670000|5.539999961853|1|2023-04-12|15/01/2023|0.33|0.29|379270000|379140000|8.7399997711182|1|2022-12-07|15/10/2022|0.34|0.29|359700000|358250000|10.050000190735|1|2022-09-01|15/07/2022|0.36|0.36|351020000|351020000|7.960000038147|1|2022-05-31|15/04/2022|0.05|0.05|309510000|309510000|9.5900001525879|1|2022-03-29|15/01/2022|0.49|0.49|416290000|416290000|11.569999694824|1|2021-12-08|15/10/2021|0.51|0.51|401010000|401010000|12.819999694824|1|2021-09-01|15/07/2021|0.44|0.44|361780000|361780000|17.739999771118|1|2021-06-02|15/04/2021|0.28|0.28|326990000|326990000|17.89999961853|1|2021-03-31|15/01/2021|0.75|0.75|438200000|438200000|17.290000915527|1|2020-12-02|15/10/2020|0.71|0.71|385750000|385750000|14.310000419617|1|2020-09-02|15/07/2020|0.76|0.76|380990000|380990000|17.510000228882|1
2025-04-06 12:41:59|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|IDT|USD|Technology|Telecommunications Services|United States|US4489475073|1827||1.23B|1230000000|48.93|97345|32.28|-58.77|47.67-50.18|50.9|25215793|0.84|16.46|1.22B|1220000000|3.16|0.24|0.49|2025-06-04 00:00:00|2025-06-04|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|77.2|1|77.2|77.2|48|4|44|0.0253|-0.0151|0.1223|-1.0288|22.7679|7.6106|21.9511|2025-06-04|15/04/2025|||||48.930000305176|1|2025-03-06|15/01/2025|0.84||303350000||46.509998321533|1|2024-12-04|15/10/2024|0.71||309600000||50.580001831055|1|2024-10-08|15/07/2024|0.57||308800||38.099998474121|1|2024-06-05|15/04/2024|0.38|0.38|299640000|299640000|39.680000305176|1|2024-03-07|15/01/2024|0.67|0.67|296100000|296100000|37.189998626709|1|2023-12-04|15/10/2023|0.32||301200000||29.35000038147|1|2023-10-12|15/07/2023|0.36||304000000||27.370000839233|1|2023-06-05|15/04/2023|||||31.569999694824|1|2023-03-08|15/01/2023|0.57||313900000||30.770000457764|1|2022-12-05|15/10/2022|0.43||322000000||26.870000839233|1|2022-10-06|15/07/2022|0.7||329000000||27.049999237061|1|2022-06-02|15/04/2022|0.23||328350000||28.420000076294|1|2022-03-07|15/01/2022|0.28||337050000||32.869998931885|1|2021-12-07|15/10/2021|-0.1||370100000||48.119998931885|1|2021-10-06|15/07/2021|1.46||390000000||44.959999084473|1|2021-06-03|15/04/2021|-0.14||373800000||29.489999771118|1|2021-03-04|15/01/2021|0.51||339800000||18.200000762939|1|2020-12-03|15/10/2020|-0.14||343400000||12.460000038147|1|2020-10-01|15/07/2020|-0.14||360300000||6.5799999237061|1
2025-04-06 12:42:11|01563|17480|/equities/vasco-data-securi|R2000GROWTH|OSPN|USD|Technology|Software \u0026 IT Services|United States|US68287N1000|571||527.59M|527590000.00000006|13.82|416063|21.12|-20.36|13.58-14.15|14.61|38175819|0.83|10.99|243.18M|243180000|1.49|0.48|3.47|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|19.33|4|23|15|47|4|45|0.0176|0.2615|0.041|-0.4977|0.0144|15.286|2.8864|2025-05-06|15/03/2025||0.34||62890000|13.819999694824|1|2025-02-27|15/12/2024|0.24|0.25|61200000|58180000|16.60000038147|1|2024-10-30|15/09/2024|0.33|0.19|56200000|54730000|14.909999847412|1|2024-08-01|15/06/2024|0.31|0.14|60900000|55570000|14.800000190735|1|2024-05-02|15/03/2024|0.43|0.14|64800000|56010000|10.920000076294|1|2024-03-06|15/12/2023|0.19|0.03|62900000|57890000|9.4700002670288|1|2023-11-08|15/09/2023|0.09|-0.04|58800000|56010000|8.4399995803833|1|2023-08-09|15/06/2023|-0.18|-0.05|55700000|56290000|13.510000228882|1|2023-05-04|15/03/2023|-0.09|-0.09|57610000|57610000|13.260000228882|1|2023-02-28|15/12/2022|-0.08|-0.07|56600000|53190000|13.140000343323|1|2022-11-01|15/09/2022|0.03|-0.1|57100000|53370000|10.989999771118|1|2022-08-02|15/06/2022|-0.0976|-0.1|52800000|52800000|11.159999847412|1|2022-05-03|15/03/2022|-0.009|-0.01|52450000|52450000|14.260000228882|1|2022-02-22|15/12/2021|-0.2368|-0.24|59150000|59150000|16.020000457764|1|2021-11-02|15/09/2021|0.0334|0.03|52280000|52280000|20.60000038147|1|2021-08-04|15/06/2021|-0.0465|-0.05|52280000|52280000|25.25|1|2021-05-04|15/03/2021|-0.1567|-0.16|50780000|50780000|26.315000534058|1|2021-02-23|15/12/2020|0.0379|0.04|52930000|52930000|25.270000457764|1|2020-11-02|15/09/2020|-0.04|0.03|51440000|51440000|21.930000305176|1|2020-08-11|15/06/2020|-0.05|0.02|54950000|54950000|29.909999847412|1
2025-04-06 12:42:19|01564|16968|/equities/us-auto-parts-network|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.004|0.8623|0.033|0.1507|0.0249|3.9022|0|2025-05-13|15/03/2025||-0.09||151010000|0.86790001392365|1|2025-03-25|15/12/2024|-0.27|-0.12|133500000|140830000|1.0900000333786|1|2024-10-29|15/09/2024|-0.17|-0.11|144750000|142200000|0.75999999046326|1|2024-07-30|15/06/2024|-0.15|-0.1|144300000|155730000|1.2350000143051|1|2024-05-07|15/03/2024|-0.11|-0.1|166290000|167330000|1.2000000476837|1|2024-03-07|15/12/2023|-0.11|-0.11|156400000|154270000|2.3800001144409|1|2023-10-30|15/09/2023|-0.04|-0.06|166900000|171840000|3.4400000572205|1|2023-08-01|15/06/2023|-0.01|0.002|176980000|175780000|5.0199999809265|1|2023-05-02|15/03/2023|0.02|0.04|175500000|176320000|4.6500000953674|1|2023-03-07|15/12/2022|-0.11|-0.11|154500000|151180000|6.3499999046326|1|2022-11-09|15/09/2022|-0.02|-0.06|164800000|169610000|4.1500000953674|1|2022-08-02|15/06/2022|0.07|0.07|176220000|176220000|8.079999923706|1|2022-05-03|15/03/2022|0.04|0.04|166050000|166050000|6.5799999237061|1|2022-03-01|15/12/2021|-0.1|-0.1|138260000|138260000|8.3699998855591|1|2021-11-02|15/09/2021|-0.09|-0.05|141850000|133760000|15.140000343323|1|2021-08-05|15/06/2021|0.04|-0.045|157540000|133350000|17.14999961853|1|2021-05-10|15/03/2021|-0.06|-0.0575|144800000|117510000|15.020000457764|1|2021-03-08|15/12/2020|-0.07|-0.06|119730000|91970000|16.159999847412|1|2020-11-09|15/09/2020|0.03|-0.004|117410000|92830000|13.989999771118|1|2020-08-10|15/06/2020|0.03|-0.01|118930000|82090000|12.239999771118|1
2025-04-06 12:42:31|01565|1096422|/equities/si-bone-inc|R2000GROWTH|SIBN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8257041090|349|Si-Bone Inc|571.84M|571840000|13.47|382779|-12.3|-19.16|12.94-13.55|13.6|42453116|1.17|-22.74|167.18M|167180000|-0.75|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.67|9|32|19|34|4|32|-0.124|0.0798|0.0157|0.1541|0.1105|-14.6659|9.6519|2025-05-12|15/03/2025||-0.2256||45130000|13.470000267029|1|2025-02-24|15/12/2024|-0.11|-0.15|49000000|46860000|17.840000152588|1|2024-11-12|15/09/2024|-0.16|-0.24|40300000|40490000|15.920000076294|1|2024-08-05|15/06/2024|-0.22|-0.28|39960000|39100000|14.75|1|2024-05-06|15/03/2024|-0.27|-0.31|37900000|36490000|14.199999809265|1|2024-02-26|15/12/2023|-0.27|-0.28|38900000|37910000|20.270000457764|1|2023-11-06|15/09/2023|-0.25|-0.34|34000000|32380000|17.969999313354|1|2023-08-07|15/06/2023|-0.3|-0.4|33300000|31040000|23.809999465942|1|2023-05-01|15/03/2023|-0.32|-0.41|32710000|29170000|22.10000038147|1|2023-02-27|15/12/2022|-0.32|-0.4|31950000|31270000|17.020000457764|1|2022-11-07|15/09/2022|-0.41|-0.47|26400000|26450000|16.510000228882|1|2022-08-08|15/06/2022|-0.54|-0.54|25590000|25590000|16.690000534058|1|2022-05-09|15/03/2022|-0.52|-0.52|22440000|22440000|17.270000457764|1|2022-02-28|15/12/2021|-0.43|-0.43|25230000|25230000|21.319999694824|1|2021-11-08|15/09/2021|-0.48|-0.48|22290000|22290000|24.799999237061|1|2021-08-02|15/06/2021|-0.42|-0.42|22190000|22190000|30.340000152588|1|2021-05-03|15/03/2021|-0.37|-0.37|20440000|20440000|35.5|1|2021-03-08|15/12/2020|-0.28|-0.28|22140000|22140000|29.450000762939|1|2020-11-02|15/09/2020|-0.33|-0.33|20370000|20370000|20.969999313354|1|2020-08-03|15/06/2020|-0.44|-0.44|14050000|14050000|17.10000038147|1
2025-04-06 12:42:41|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|VXRT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92243A2006|105|Vaxart Inc|76.7M|76700000|0.3365|1932903|-68.84|-1.11|0.3355-0.3967|0.3792|227949245|1.7|-1.55|28.7M|28700000|-0.33|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.6667|3|8|2|46|4|44|-0.0115|0.8123|3.1298|2.9702|4.0201|-6.3866|808.1768|2025-05-20|15/03/2025||-0.11||12400000|0.33649998903275|1|2025-03-20|15/12/2024|-0.33|-0.1|28700000|20770000|0.58399999141693|1|2024-11-13|15/09/2024|-0.06|-0.1|4930000|1930000|0.72219997644424|1|2024-08-08|15/06/2024|-0.09|-0.15|6400000|66670|0.59589999914169|1|2024-05-13|15/03/2024|-0.14|-0.12|2180000|1200000|0.7049999833107|1|2024-03-14|15/12/2023|-0.11|-0.11|3240000|3240000|1.1299999952316|1|2023-11-02|15/09/2023|-0.11|-0.18|2100000|100000|0.64569997787476|1|2023-08-03|15/06/2023|-0.16|-0.16|1360000|1360000|0.75800001621246|1|2023-05-04|15/03/2023|-0.19|-0.19|675000|675000|0.8740000128746|1|2023-03-15|15/12/2022|-0.18|-0.18|11000|11000|0.79000002145767|1|2022-11-08|15/09/2022|-0.23|-0.23|0.00|0.00|1.4299999475479|1|2022-08-08|15/06/2022|-0.23|-0.23|0.00|0.00|4.1100001335144|1|2022-05-09|15/03/2022|-0.2|-0.2|85000|85000|3.5599999427795|1|2022-02-24|15/12/2021|-0.17|-0.17|74000|74000|4.3800001144409|1|2021-11-04|15/09/2021|-0.14|-0.14|200000|200000|7.2600002288818|1|2021-08-05|15/06/2021|-0.13|-0.13|112000|112000|8.3000001907349|1|2021-05-03|15/03/2021|-0.14|-0.14|506000|506000|10.779999732971|1|2021-02-25|15/12/2020|-0.13|-0.13|356000|356000|7.3400001525879|1|2020-11-12|15/09/2020|-0.08|-0.08|265000|265000|4.6050000190735|1|2020-08-06|15/06/2020|-0.12|-0.12|523000|523000|9.664999961853|1
2025-04-06 12:42:51|01567|17460|/equities/usa-technologies|R2000GROWTH|CTLP|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US1381031061|348|Cantaloupe Inc|545.57M|545570000|7.47|473435|18.57|-11.36|7.22-7.58|7.63|73034575|1.64|36.95|285.11M|285110000|0.2|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|12.5|6|14|11.5|47|4|45|0.0124|-0.4791|0.0729|-0.5264|0.0571|-5.644|3.1373|2025-05-01|15/03/2025||0.09||79830000|7.4699997901917|1|2025-02-06|15/12/2024|0.07|0.05|73700000|75280000|8.6400003433228|1|2024-11-07|15/09/2024|0.04|0.04|70800000|71160000|9.3800001144409|1|2024-09-10|15/06/2024|0.03|0.046|72660000|75940000|6.3899998664856|1|2024-05-09|15/03/2024|0.06|0.04|67900000|69650000|5.8499999046326|1|2024-02-08|15/12/2023|0.04|0.02|65400000|66970000|6.7600002288818|1|2023-11-09|15/09/2023|0.02|0.01|62700000|64230000|6.789999961853|1|2023-09-06|15/06/2023|0.04|0.05|64200000|63810000|7.5500001907349|1|2023-05-04|15/03/2023|0.09|0.04|60400000|60630000|5.539999961853|1|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000|5.0999999046326|1|2022-11-07|15/09/2022|-0.13|-0.13|57780000|57780000|3.3699998855591|1|2022-09-08|15/06/2022|-0.03|-0.03|58030000|58030000|5.6799998283386|1|2022-05-05|15/03/2022|0.03|0.03|50300000|50300000|5.5|1|2022-02-03|15/12/2021|-0.01|-0.01|51090000|51090000|7.8899998664856|1|2021-11-04|15/09/2021|-0.02|-0.0275|45780000|47420000|11.970000267029|1|2021-09-02|15/06/2021|0.04|-0.0475|49020000|46690000|10.14999961853|1|2021-05-06|15/03/2021|-0.03|-0.03|42760000|41510000|10.090000152588|1|2021-02-04|15/12/2020|-0.0147|-0.0267|38290000|40520000|9.8500003814697|1|2020-11-05|15/09/2020|-0.0867|-0.0325|36880000|34490000|8.5|1|2020-09-10|15/06/2020|-0.1709|-0.12|32600000|33790000|8.420000076294|1
2025-04-06 12:43:02|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|RGNX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75901B1070|353||315.04M|315040000|6.29|958369|-67.19|-19.77|6.26-6.55|6.67|50086138|1.35|-1.46|83.33M|83330000|-4.59|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.67|12|52|14|39|4|0|0|-0.0582|0.7368|0|0|0|0|2025-07-30|15/06/2025||-0.9426||34040000|||2025-04-30|15/03/2025||0.483||107850000|||2025-03-13|15/12/2024|-1.01|-1.13|21210000|23470000|||2024-11-06|15/09/2024|-1.17|-1.12|24190000|23630000|||2024-08-01|15/06/2024|-1.05|-1.29|22300000|22970000|||2024-05-08|15/03/2024|-1.38|-1.38|15620000|15620000|||2024-02-27|15/12/2023|-1.43|-1.43|22210000|22210000|||2023-11-08|15/09/2023|-1.41|-1.45|28910000|26260000|||2023-08-02|15/06/2023|-1.66|-1.19|19970000|34500000|||2023-05-03|15/03/2023|-1.53|-1.38|19140000|31970000|||2023-02-28|15/12/2022|-1.38|-1.24|31350000|39410000|||2022-11-03|15/09/2022|-1.75|-1.75|26510000|26510000|||2022-08-03|15/06/2022|-1.58|-1.58|32650000|32650000|||2022-05-05|15/03/2022|-1.79|-1.79|22220000|22220000|||2022-03-01|15/12/2021|6.67|6.67|398660000|398660000|||2021-11-02|15/09/2021|-1.37|-1.03|30770000|33170000|||2021-08-09|15/06/2021|-1.36|-1.12|22040000|21170000|||2021-05-05|15/03/2021|-1.2|-1.28|18880000|18590000|||2021-03-01|15/12/2020|-1.24|-1.11|21450000|26310000|||2020-11-04|15/09/2020|0.23|-0.9971|98910000|21450000||
2025-04-06 12:43:14|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|CENTA|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US1535272058|6100|Central Garden \u0026 Pet Company A|2.11B|2109999999.9999998|31.46|327163|-11.43|-41.03|30.89-32|31.84|65506999|0.73|16.86|3.22B|3220000000|1.86|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.8|7|50|34|46|4|43|0.0162|0.1132|0.0402|4.4557|0.0493|57.6386|0.6688|2025-07-30|15/06/2025||1.38||1000000000|31.459999084473|1|2025-05-07|15/03/2025||0.9233||878750000|31.459999084473|1|2025-02-05|15/12/2024|0.21|-0.0207|656440000|630430000|31.360000610352|1|2024-11-25|15/09/2024|-0.18|-0.2191|669490000|707830000|33.180000305176|1|2024-08-07|15/06/2024|1.32|1.21|996350000|1000000000|33.069999694824|1|2024-05-08|15/03/2024|0.99|0.99|900090000|900090000|35.860000610352|1|2024-02-07|15/12/2023|0.0078|0.01|634530000|634530000|33.248001098633|1|2023-11-20|15/09/2023|0.0783|0.08|750150000|750150000|32.175998687744|1|2023-08-02|15/06/2023|1.37|1.37|1020000000|1020000000|30.368000030518|1|2023-05-03|15/03/2023|0.7044|0.7|909000000|909000000|27.920000076294|1|2023-01-31|15/12/2022|-0.1252|-0.13|627660000|627660000|30.784000396729|1|2022-11-21|15/09/2022|-0.0313|-0.03|707440000|707440000|33.448001861572|1|2022-08-03|15/06/2022|1.09|1.09|1020000000|1020000000|32.720001220703|1|2022-05-04|15/03/2022|0.994|0.99|954370000|954370000|32.67200088501|1|2022-02-02|15/12/2021|0.1252|0.13|661400000|661400000|35.090000152588|1|2021-11-22|15/09/2021|-0.047|-0.2425|739130000|729030000|38.599998474121|1|2021-08-04|15/06/2021|1.07|1.01|1040000000|954200000|35.319999694824|1|2021-05-05|15/03/2021|1.03|1.1|935250000|874870000|40.909999847412|1|2021-02-03|15/12/2020|0.227|0.015|592230000|555530000|31.940000534058|1|2020-11-23|15/09/2020|0.1878|-0.04|675970000|596730000|29.75|1
2025-04-06 12:43:22|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0167|0.7224|0.1696|-0.5087|0.1488|0.125|0|2025-08-05|15/06/2025||0.5855||427970000|28.069999694824|1|2025-05-01|15/03/2025||-0.2814||305740000|28.069999694824|1|2025-02-24|15/12/2024|0.75|0.0448|1370000000|299820000|27.430000305176|1|2024-10-30|15/09/2024|0.31|0.53|486000000|410900000|25.709999084473|1|2024-08-01|15/06/2024|0.43|0.71|366000000|424590000|26.680000305176|1|2024-05-09|15/03/2024|-0.02|-0.25|263000000|294080000|24.89999961853|1|2024-02-22|15/12/2023|0.67|0.0379|1310000000|294650000|23.670000076294|1|2023-11-02|15/09/2023|0.03|0.65|371000000|367620000|22.120000839233|1|2023-08-08|15/06/2023|0.33|0.72|406000000|397510000|24.879999160767|1|2023-05-04|15/03/2023|0.5732|-0.08|288000000|280230000|29.829999923706|1|2023-02-23|15/12/2022|0.1|0.1|268000000|268000000|32.040000915527|1|2022-11-02|15/09/2022|0.28|0.44|340000000|377540000|35.040000915527|1|2022-08-02|15/06/2022|5.39|4.89|368000000|368000000|37.439998626709|1|2022-05-05|15/03/2022|-0.28|-0.28|214000000|214000000|32.900001525879|1|2022-02-28|15/12/2021|-0.07|-0.07|318000000|318000000|32.919998168945|1|2021-11-04|15/09/2021|0.18|0.18|351000000|351000000|35.529998779297|1|2021-08-03|15/06/2021|0.7512|0.3|380000000|380000000|29|1|2021-05-06|15/03/2021|0.03|0.03|237000000|237000000|27.659999847412|1|2021-03-01|15/12/2020|-0.2|-0.2|280000000|280000000|27.459999084473|1|2020-11-05|15/09/2020|0.5416|0.27|332000000|332000000|28.469999313354|1
2025-04-06 12:43:31|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|HNGR|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US41043F2083|5200||732.39M|732390000|18.72|953513|0|-18.75|18.72-18.75|18.72|39123266|1.31|19.72|1.18B|1180000000|0.96|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||32|4|29|-0.004|-1.1557|0.2311|-0.7927|0.0864|8.6436|0.7333|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1|2022-08-08|15/06/2022|0.35|0.315|312030000|305230000|18.670000076294|1|2022-05-04|15/03/2022|-0.15|-0.12|261290000|255080000|15.680000305176|1|2022-02-28|15/12/2021|0.4|0.445|312370000|311900000|18.180000305176|1|2021-11-08|15/09/2021|0.39|0.27|289830000|286310000|19.989999771118|1|2021-08-04|15/06/2021|0.27|0.185|280820000|271230000|25.440000534058|1|2021-05-05|15/03/2021|-0.08|-0.235|237470000|238800000|25.920000076294|1|2021-03-01|15/12/2020|0.36|-0.05|277340000|261060000|21.979999542236|1|2020-11-04|15/09/2020|0.2|-0.01|256640000|244760000|19.309999465942|1|2020-08-05|15/06/2020|0.35|-0.33|233430000|184070000|17.989999771118|1|2020-05-07|15/03/2020|-0.28|-0.23|233740000|241480000|16.739999771118|1|2020-03-11|15/12/2019|0.45|0.45|300890000|300760000|20.969999313354|1|2019-11-07|15/09/2019|0.25|0.23|279640000|275520000|22.860000610352|1|2019-08-07|15/06/2019|0.35|0.28|281100000|276300000|16.510000228882|1|2019-05-08|15/03/2019|-0.16|-0.08|236420000|241880000|20.489999771118|1|2019-03-14|15/12/2018|0.4|0.4|284850000|289190000|19.659999847412|1|2018-11-08|15/09/2018|0.22|0.2|262950000|260890000|19.579999923706|1|2018-08-09|15/06/2018|0.28|0.35|266970000|265560000|17|1|2018-06-14|15/03/2018|-0.13|-0.18|234000000|233990000|17.620000839233|1
2025-04-06 12:43:41|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|LGTY|USD|Technology|Software \u0026 IT Services|United States|US0296831094|320||481.42M|481420000|14.29|608242|26.35|-14.31|14.28-14.31|14.28|33689059|0.87|-1140.58|101.87M|101870000|-0.01|0.44|3.08|2025-06-05 00:00:00|2025-06-05|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.3|2|14.3|14.3|49|4|47|-0.0036|0.2496|-0.0067|0.1495|0.0007|39.3098|4.0791|2025-06-05|15/04/2025||0.085||26000000|14.289999961853|1|2025-02-20|15/01/2025|0.14|0.08|25010000|25270000|14.10000038147|1|2024-11-21|15/10/2024|0.11|0.0882|25290000|25930000|11.079999923706|1|2024-08-22|15/07/2024|0.12|0.0767|26190000|25260000|10.310000419617|1|2024-06-06|15/04/2024|0.12|0.12|25390000|25390000|10.369999885559|1|2024-02-22|15/01/2024|0.19|0.19|25540000|25540000|10.819999694824|1|2023-11-16|15/10/2023|0.08|0.08|25690000|25690000|11.159999847412|1|2023-08-24|15/07/2023|0.12|0.12|29170000|29170000|11|1|2023-06-08|15/04/2023|0.12|0.12|29910000|29910000|13.510000228882|1|2023-02-23|15/01/2023|0.13|0.13|31010000|31010000|13.819999694824|1|2022-11-17|15/10/2022|0.1|0.1|31440000|31440000|16.89999961853|1|2022-08-24|15/07/2022|0.1|0.1|31300000|31300000|18.290000915527|1|2022-06-08|15/04/2022|0.13|0.13|34650000|34650000|18.10000038147|1|2022-02-23|15/01/2022|0.11|0.11|32420000|32420000|20.010000228882|1|2021-11-18|15/10/2021|0.12|0.0684|31210000|29690000|30.170000076294|1|2021-08-25|15/07/2021|0.11|0.0502|29270000|28520000|22.840000152588|1|2021-06-08|15/04/2021|0.11|0.0592|28570000|28700000|19.840000152588|1|2021-02-24|15/01/2021|0.09|0.0467|27680000|27900000|19.049999237061|1|2020-11-19|15/10/2020|0.05|0.045|27880000|27900000|16.965000152588|1|2020-08-26|15/07/2020|0.09|0.05|27280000|28500000|17.469999313354|1
2025-04-06 12:43:51|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|CHCT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US20369C1062|36||485.45M|485450000|17.13|224834|-33.24|-27.62|16.89-17.59|17.8|28339419|0.73|-79.57|115.79M|115790000|-0.23|1.87|10.92|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22|5|25|19|41|4|38|-0.002|-0.3536|-0.0113|-0.2581|0.1386|81.6611|16.8879|2025-08-05|15/06/2025||0.09||30420000|17.129999160767|1|2025-04-29|15/03/2025||0.08||29580000|17.129999160767|1|2025-02-18|15/12/2024|0.04|0.06|28980000|29620000|19.889999389648|1|2024-10-29|15/09/2024|0.04|0.16|29640000|29380000|17.729999542236|1|2024-07-30|15/06/2024|-0.42|0.19|27520000|29650000|26.819999694824|1|2024-04-30|15/03/2024|0.11|0.16|29330000|29290000|26.739999771118|1|2024-02-13|15/12/2023|0.15|0.16|29120000|29070000|27.549999237061|1|2023-10-31|15/09/2023|0.11|0.24|28740000|28050000|28.209999084473|1|2023-08-01|15/06/2023|0.24|0.21|27810000|27050000|35.240001678467|1|2023-05-02|15/03/2023|-0.32|-0.32|26130000|26130000|35.950000762939|1|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000|41.720001220703|1|2022-11-01|15/09/2022|0.21|0.25|24810000|24430000|34.599998474121|1|2022-08-02|15/06/2022|0.21|0.21|23200000|23200000|40.080001831055|1|2022-05-03|15/03/2022|0.21|0.21|22600000|22600000|36.279998779297|1|2022-02-15|15/12/2021|0.23|0.23|22430000|22430000|42.369998931885|1|2021-11-02|15/09/2021|0.2|0.25|22450000|22560000|48.689998626709|1|2021-08-03|15/06/2021|0.22|0.2367|22010000|21720000|49.299999237061|1|2021-05-04|15/03/2021|0.21|0.2367|20780000|20520000|50.029998779297|1|2021-02-16|15/12/2020|0.21|0.2367|19730000|19540000|46.930000305176|1|2020-11-03|15/09/2020|0.22|0.2167|18940000|18330000|46.979999542236|1
2025-04-06 12:43:59|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|TMDX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US89377M1099|728|TransMedics Group Inc|2.28B|2280000000|67.67|1646530|-20.43|-177.37|64.55-69|70.96|33662363|2.12|61.65|441.54M|441540000|1.07|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|102.86|9|125|80|31|4|28|-0.1078|-0.5549|0.0711|0.9854|0.1813|-25.2332|28.2229|2025-07-31|15/06/2025||0.3611||132960000|67.669998168945|1|2025-05-06|15/03/2025||0.2567||123660000|67.669998168945|1|2025-02-27|15/12/2024|0.19|0.16|121600000|109500000|73.76000213623|1|2024-10-28|15/09/2024|0.12|0.29|108800000|114990000|125.16999816895|1|2024-07-31|15/06/2024|0.35|0.21|114300000|98960000|138.42999267578|1|2024-04-30|15/03/2024|0.35|-0.03|96850000|83760000|97.25|1|2024-02-26|15/12/2023|0.12|-0.07|81200000|68490000|83.139999389648|1|2023-11-06|15/09/2023|-0.78|-0.16|66400000|49190000|42.619998931885|1|2023-08-03|15/06/2023|-0.03|-0.13|52500000|42430000|88.059997558594|1|2023-05-01|15/03/2023|-0.08|-0.24|41600000|34590000|79.099998474121|1|2023-02-22|15/12/2022|-0.21|-0.3|31400000|24450000|64.73999786377|1|2022-11-03|15/09/2022|-0.25|-0.25|25680000|25680000|46.360000610352|1|2022-08-01|15/06/2022|-0.41|-0.41|20520000|20520000|40.380001068115|1|2022-05-03|15/03/2022|-0.38|-0.38|15880000|15880000|22|1|2022-02-23|15/12/2021|-0.46|-0.46|9670000|9670000|13.279999732971|1|2021-11-09|15/09/2021|-0.47|-0.47|5370000|5370000|32.049999237061|1|2021-08-05|15/06/2021|-0.39|-0.39|8170000|8170000|27.870000839233|1|2021-05-04|15/03/2021|-0.29|-0.29|7050000|7050000|28.559999465942|1|2021-03-02|15/12/2020|-0.23|-0.23|7630000|7630000|36.220001220703|1|2020-11-04|15/09/2020|-0.19|-0.19|7090000|7090000|12.590000152588|1
2025-04-06 12:44:07|01575|1163504|/equities/allovir-inc|R2000GROWTH|KLRS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4829291065|14||132.41M|132410000|7.08|25420|-58.79|-24.15|7.08-7.7|7.4|18702413||-0.88|||-10.44|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|21|-0.0619|1.1066|-1|0.8503|-0.5|-301.9795|8273.97|2025-05-01|15/03/2025||||0.00|7.0799999237061|1|2025-02-12|15/12/2024||-0.12||0.00|9.7799997329712|1|2024-11-29|15/09/2024||-0.095||0.00|12.438387870789|1|2024-08-01|15/06/2024|-0.05|-0.05|0.00|0.00|17.042999267578|1|2024-05-02|15/03/2024|-0.26|-0.26|0.00|0.00|18.629999160767|1|2024-02-08|15/12/2023|-0.52|-0.52|0.00|0.00|15.458299636841|1|2023-11-02|15/09/2023|-0.39|-0.39|0.00|0.00|35.419998168945|1|2023-08-03|15/06/2023|-0.48|-0.48|0.00|0.00|69.459938049316|1|2023-05-04|15/03/2023|-0.44|-0.47|0.00||88.779922485352|1|2023-02-15|15/12/2022|-0.32|-0.32|0.00|0.00|151.33985900879|1|2022-11-03|15/09/2022|-0.5|-0.5|0.00|0.00|161.68984985352|1|2022-08-04|15/06/2022|-0.69|-0.69|0.00|0.00|133.6298828125|1|2022-05-05|15/03/2022|-0.69|-0.69|0.00|0.00|113.84989929199|1|2022-02-10|15/12/2021|-0.92|-0.92|0.00|0.00|196.87982177734|1|2021-11-05|15/09/2021|-0.72|-0.72|0.00|0.00|566.02947998047|1|2021-08-06|15/06/2021|-0.6|-0.6|0.00|0.00|464.59957885742|1|2021-05-06|15/03/2021|-0.5|-0.5|0.00|0.00|500.24954223633|1|2021-02-11|15/12/2020|-0.41|-0.44|0.00|0.00|980.48913574219|1|2020-11-10|15/09/2020|-0.58|-0.58|0.00|0.00|730.24932861328|1|2020-09-02|15/06/2020|-4.43|-4.43|0.00||717.36932373047|1
2025-04-06 12:44:16|01576|992763|/equities/forterra-inc|R2000GROWTH|FRTA|USD|Basic Materials|Construction Materials|United States|US34960W1062|4824||1.62B|1620000000|24|318478|0|-24|23.97-24|24|67449675|2.3|14.37|1.86B|1860000000|1.74|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|21|0.0218|-0.3334|0.1634|0.7182|0.0866|-8.7252|0.5048|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1|2022-02-28|15/12/2021|0.4129|0.17|470700000|380660000|23.540000915527|1|2021-10-27|15/09/2021|0.596|0.6384|526600000|459350000|23.809999465942|1|2021-07-28|15/06/2021|0.5876|0.5301|492800000|436130000|23.549999237061|1|2021-04-28|15/03/2021|0.1893|-0.031|368100000|339050000|23.440000534058|1|2021-02-24|15/12/2020|0.33|0.0721|379900000|376800000|23.60000038147|1|2020-10-28|15/09/2020|0.5976|0.4896|457600000|468150000|14.890000343323|1|2020-07-27|15/06/2020|0.522|0.25|426190000|411540000|13.180000305176|1|2020-04-29|15/03/2020|-0.14|-0.23|330880000|303800000|8.670000076294|1|2020-02-27|15/12/2019|-0.0364|-0.15|363150000|345880000|14.260000228882|1|2019-11-04|15/09/2019|0.3959|0.15|464530000|439680000|8.4099998474121|1|2019-08-05|15/06/2019|0.1658|0.08|410220000|422540000|6.4499998092651|1|2019-05-06|15/03/2019|-0.3553|-0.48|291860000|275840000|4.9499998092651|1|2019-03-11|15/12/2018|-0.261|-0.25|339160000|361270000|4.4000000953674|1|2018-11-06|15/09/2018|0.1588|0.14|434510000|449920000|5.289999961853|1|2018-08-08|15/06/2018|0.1041|0.09|416090000|421450000|8.8000001907349|1|2018-05-08|15/03/2018|-0.3412|-0.44|289960000|310880000|7.0199999809265|1|2018-03-07|15/12/2017|-0.02|-0.24|361170000|336700000|7.7699999809265|1|2017-11-08|15/09/2017|-0.18|0.04|444260000|451160000|5.0599999427795|1
2025-04-06 12:44:27|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|ORMP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68403P2039|4|Oramed Pharmaceuticals Inc|85.79M|85790000|2.1|248449|-19.54|-3.09|2.06-2.19|2.16|40850455|1.61|-4.44|||-0.47|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|36|0.018|-2.8475|-0.2089|-0.107|-0.0305|-7.5161|95.0736|2025-05-28|15/03/2025||-0.05||500000|2.0999999046326|1|2025-02-26|15/12/2024|-0.25|-0.045|0.00|0.00|2.1500000953674|1|2024-11-08|15/09/2024|-0.48|0.005|0.00|0.00|2.3800001144409|1|2024-08-07|15/06/2024|0.22|0.22|0.00|0.00|2.3499999046326|1|2024-05-29|15/03/2024|0.04|0.04|0.00|0.00|2.2000000476837|1|2024-02-28|15/12/2023|0.32|0.33|0.00|0.00|3.579999923706|1|2023-11-10|15/09/2023|-0.08|-0.08|0.00|700000|1.9500000476837|1|2023-08-09|15/06/2023|-0.03|-0.03|700000|700000|3.2599999904633|1|2023-05-19|15/03/2023|-0.08|-0.26|666000|733330|4.1100001335144|1|2023-03-06|15/11/2022|-0.22|-0.17|681000|700000|2.1400001049042|1|2022-11-30|15/12/2022|-0.21|-0.2125|700000|718500|8.329999923706|1|2022-11-10|15/09/2022|-0.18|-0.18|682000|682000|6.210000038147|1|2022-08-10|15/06/2022|-0.27|-0.27|674000|674000|8.5600004196167|1|2022-06-01|15/03/2022|-0.28|-0.24|700000|685000|4.6300001144409|1|2022-01-13|15/11/2021|-0.22|-0.1833|700000|691330|12.079999923706|1|2021-12-01|15/08/2021|-0.19|-0.19|700000|970000|19.219999313354|1|2021-07-14|15/05/2021|-0.17|-0.15|700000|700000|13.60000038147|1|2021-04-12|15/02/2021|-0.17|-0.1767|700000|688330|9.8100004196167|1|2021-01-13|15/11/2020|-0.23|-0.2025|700000|676330|4.3499999046326|1|2020-10-28|15/08/2020|-0.13|-0.21|681000|1430000|2.5099999904633|1
2025-04-06 12:44:35|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|BRBR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US07831C1036|485||8.96B|8960000000|69.86|1326771|20.05|-80.67|67.28-73.12|73.79|128283139|0.92|36.44|2.1B|2100000000|2.15|||2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|85.8|16|94|75|26|4|24|-0.0771|0.0367|0.0067|0.1168|0.0464|28.4988|2.9188|2025-05-12|15/03/2025||0.5294||577610000|69.860000610352|1|2025-02-03|15/12/2024|0.58|0.4784|532900000|523070000|77.349998474121|1|2024-11-18|15/09/2024|0.51|0.5021|555800000|544500000|72.089996337891|1|2024-08-05|15/06/2024|0.54|0.44|515400000|505430000|49.669998168945|1|2024-05-06|15/03/2024|0.45|0.45|494600000|494600000|57.419998168945|1|2024-02-05|15/12/2023|0.43|0.4|430400000|409840000|56.819999694824|1|2023-11-20|15/09/2023|0.41|0.4|472600000|462680000|45.360000610352|1|2023-08-07|15/06/2023|0.34|0.32|445900000|439650000|35.799999237061|1|2023-05-08|15/03/2023|0.24|0.24|385600000|385600000|36.560001373291|1|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000|28.799999237061|1|2022-11-17|15/09/2022|0.31|0.29|379200000|400420000|24.950000762939|1|2022-08-04|15/06/2022|0.29|0.31|370600000|370600000|25.459999084473|1|2022-05-05|15/03/2022|0.23|0.23|315200000|315200000|21.590000152588|1|2022-02-03|15/12/2021|0.25|0.25|306500000|306500000|24.049999237061|1|2021-11-18|15/09/2021|0.25|0.25|340000000|340000000|25.85000038147|1|2021-08-05|15/06/2021|0.3|0.3|342600000|342600000|31.809999465942|1|2021-05-06|15/03/2021|0.15|0.15|282100000|282100000|25.299999237061|1|2021-02-04|15/12/2020|0.23|0.23|282400000|282400000|24.590000152588|1|2020-11-19|15/09/2020|0.25|0.25|282600000|282600000|20.700000762939|1|2020-08-06|15/06/2020|0.08|0.08|204200000|204200000|20.690000534058|1
2025-04-06 12:44:45|01579|16757|/equities/napco-security-te|R2000GROWTH|NSSC|USD|Technology|Communications \u0026 Networking|United States|US6304021057|1070|NAPCO Security Technologies Inc|738.22M|738220000|20.28|565991|-50.32|-58.09|19.63-20.89|21.16|36401421|1.64|15.53|186.53M|186530000|1.31|0.5|2.47|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.6|5|37|27|46|4|42|0.0277|0.4787|0.0102|0.3589|0.0247|25.252|4.1102|2025-05-12|15/03/2025||0.292||45830000|20.280000686646|1|2025-02-03|15/12/2024|0.28|0.34|42930000|49920000|36.700000762939|1|2024-11-04|15/09/2024|0.3|0.34|44000000|47300000|38.590000152588|1|2024-08-26|15/06/2024|0.36|0.36|50330000|50130000|55.470001220703|1|2024-05-06|15/03/2024|0.36|0.33|49300000|48260000|42.470001220703|1|2024-02-05|15/12/2023|0.34|0.26|47500000|43920000|35.810001373291|1|2023-11-06|15/09/2023|0.28|0.21|41700000|40920000|18.795000076294|1|2023-08-29|15/06/2023|0.28|0.28|44660000|44660000|22.780000686646|1|2023-05-08|15/03/2023|0.22|0.19|43500000|42110000|27.379999160767|1|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000|31.139999389648|1|2022-11-07|15/09/2022|0.17|0.17|39490000|39490000|24.690000534058|1|2022-08-29|15/06/2022|0.2|0.2|43230000|43230000|25.459999084473|1|2022-05-09|15/03/2022|0.08|0.08|35910000|35910000|16.549999237061|1|2022-02-07|15/12/2021|0.03|0.03|33410000|33410000|20.409999847412|1|2021-11-08|15/09/2021|0.21|0.21|31050000|31050000|23.989999771118|1|2021-09-13|15/06/2021|0.27|0.14|35430000|35430000|18.995000839233|1|2021-05-10|15/03/2021|0.24|0.12|28230000|28230000|17.065000534058|1|2021-02-08|15/12/2020|0.17|0.09|27210000|27210000|13.210000038147|1|2020-11-02|15/09/2020|0.13|0.07|23170000|23170000|12.060000419617|1|2020-09-08|15/06/2020|-0.1|-0.05|23010000|23010000|11.625|1
2025-04-06 12:44:51|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|CRSR|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US22041X1028|2567|Corsair Gaming Inc|709.35M|709350000|6.77|1103437|-42.82|-13.02|6.15-7.06|7.37|104855199|1.68|-12.33|1.32B|1320000000|-0.95|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|6|13|11|24|4|21|-0.128|-0.4018|-0.0018|1.4865|0.0366|38.729|1.2071|2025-07-31|15/06/2025||0.0362||314020000|6.7649998664856|1|2025-04-30|15/03/2025||0.1073||366200000|6.7649998664856|1|2025-02-12|15/12/2024|0.23|0.24|413600000|396890000|9.9499998092651|1|2024-11-06|15/09/2024|-0.29|0.07|304200000|302430000|6.8800001144409|1|2024-08-01|15/06/2024|-0.07|0.05|261300000|290300000|8.210000038147|1|2024-05-07|15/03/2024|0.09|0.14|337300000|362830000|11.659999847412|1|2024-02-13|15/12/2023|0.22|0.25|417300000|428650000|13.529999732971|1|2023-11-07|15/09/2023|0.13|0.13|363200000|348490000|12.949999809265|1|2023-08-03|15/06/2023|0.09|0.09|325400000|322850000|18.319999694824|1|2023-05-10|15/03/2023|0.11|0.1|353960000|349850000|17.559999465942|1|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000|15.510000228882|1|2022-11-03|15/09/2022|0.08|0.08|311770000|311770000|12.670000076294|1|2022-08-04|15/06/2022|-0.2|-0.2|283910000|283910000|15.560000419617|1|2022-05-05|15/03/2022|0.09|0.09|380690000|380690000|16.709999084473|1|2022-02-08|15/12/2021|0.35|0.35|510620000|510620000|19.290000915527|1|2021-11-02|15/09/2021|0.16|0.16|391120000|391120000|24.840000152588|1|2021-08-03|15/06/2021|0.36|0.36|472900000|472900000|28.979999542236|1|2021-05-04|15/03/2021|0.58|0.58|529410000|529410000|33.439998626709|1|2021-02-09|15/12/2020|0.53|0.53|556340000|556340000|45.990001678467|1|2020-11-10|15/09/2020|0.54|0.54|457100000|457100000|26.319999694824|1
2025-04-06 12:45:03|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|AR|USD|Energy|Oil \u0026 Gas|United States|US03674X1063|616|Antero Resources Corp|10.41B|10410000000|33.46|4912373|14.24|-42.63|32.63-36.89|38.79|311180000|3.4|185.17|4.3B|4300000000|0.18|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|45.59|23|63|23|47|4|44|0.0167|0.4918|0.1137|-0.4629|0.0327|20.1725|1.837|2025-07-23|15/06/2025||0.6774||1320000000|33.459999084473|1|2025-04-23|15/03/2025||0.7734||1380000000|33.459999084473|1|2025-02-12|15/12/2024|0.48|0.31|1170000000|1180000000|40.020000457764|1|2024-10-30|15/09/2024|-0.07|-0.04|1060000000|1030000000|27.590000152588|1|2024-07-31|15/06/2024|-0.21|-0.18|978650000|970950000|29.020000457764|1|2024-04-24|15/03/2024|0.12|0.02|1120000000|1060000000|31.020000457764|1|2024-02-14|15/12/2023|0.3|0.21|1190000000|1170000000|21|1|2023-10-25|15/09/2023|0.06|0.04|1130000000|1080000000|28.030000686646|1|2023-07-26|15/06/2023|-0.28|-0.24|953300000|960510000|24.479999542236|1|2023-04-26|15/03/2023|0.69|0.54|1410000000|1240000000|22.10000038147|1|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000|28.420000076294|1|2022-10-26|15/09/2022|1.63|1.63|2060000000|2060000000|35.369998931885|1|2022-07-27|15/06/2022|1.68|1.68|2200000000|2200000000|39.340000152588|1|2022-04-27|15/03/2022|1.15|1.15|1720000000|1720000000|32.569999694824|1|2022-02-16|15/12/2021|0.46|0.46|2390000000|2390000000|20.450000762939|1|2021-10-27|15/09/2021|0.19|0.3049|1480000000|1240000000|20.75|1|2021-07-28|15/06/2021|0.1352|0.2558|1090000000|1160000000|13.890000343323|1|2021-04-28|15/03/2021|0.62|0.5533|1200000000|1220000000|9.8800001144409|1|2021-02-17|15/12/2020|-0.03|0.0662|1310000000|1070000000|9.4899997711182|1|2020-10-29|15/09/2020|0.05|0.0505|380590000|381000000|3.4800000190735|1
2025-04-06 12:45:12|01582|1095982|/equities/tpg-pace|R2000GROWTH|ACEL|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US00436Q1067|1500||818.82M|818820000|9.57|340789|-18.07|-12.96|9.02-9.65|9.69|85561073|1.54|24.73|1.23B|1230000000|0.42|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.33|3|16|15|28|4|25|-0.0015|0.0727|0.1225|0.0291|15.0087|20.8644|25.1588|2025-07-30|15/06/2025||0.2426||313680000|9.5699996948242|1|2025-05-13|15/03/2025||0.2395||310340000|9.5699996948242|1|2025-02-27|15/12/2024|0.2008|0.203|317520000|304110000|11.859999656677|1|2024-10-30|15/09/2024|0.06|0.2|302220000|297030000|11.470000267029|1|2024-07-30|15/06/2024|0.17|0.21|309410000|301330000|10.960000038147|1|2024-05-08|15/03/2024|0.09|0.19|301800000|290640000|11.5|1|2024-02-28|15/12/2023|0.53|0.18|297070000|283510000|10.5|1|2023-11-07|15/09/2023|0.12|0.17|287500000|278520000|10.380000114441|1|2023-08-03|15/06/2023|0.11|0.19|292650000|279700000|11.109999656677|1|2023-05-03|15/03/2023|0.11|0.21|293200000|270760000|8.7600002288818|1|2023-02-28|15/12/2022|0.81|0.23|969800000|275540000|9.1300001144409|1|2022-11-08|15/09/2022|0.2112|0.21|266970000|266970000|9.6999998092651|1|2022-08-09|15/06/2022|0.2406|0.24|227870000|227870000|11.85000038147|1|2022-05-04|15/03/2022|0.1894|0.19|196890000|196890000|12.220000267029|1|2022-03-09|15/12/2021|0.1812|0.18|192310000|192310000|12.960000038147|1|2021-11-03|15/09/2021|0.1828|0.18|193350000|193350000|12.939999580383|1|2021-08-04|15/06/2021|0.2718|0.27|201970000|201970000|11.180000305176|1|2021-05-10|15/03/2021|0.1173|0.12|147070000|147070000|12.159999847412|1|2021-03-15|15/12/2020|-0.035|-0.04|74410000|74410000|12.210000038147|1|2020-11-05|15/09/2020|0.18|0.18|136330000|136330000|10.189999580383|1
2025-04-06 12:45:21|01583|15858|/equities/calavo-growers|R2000GROWTH|CVGW|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US1282461052|2106||420.58M|420580000|23.58|200348|-7.82|-30.58|23.26-24.35|23.86|17836507|0.57|30.43|688.32M|688320000|0.77|0.8|3.39|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|33|3|35|29|45|4|43|-0.0114|-0.1476|-0.0306|-0.2934|0.0109|-1.9612|0.9705|2025-06-10|15/04/2025||0.54||192750000|23.579999923706|1|2025-03-12|15/01/2025|0.33|0.3|154400000|159850000|22.389999389648|1|2025-01-14|15/10/2024|0.05|0.3|170000000|162000000|23.569999694824|1|2024-09-09|15/07/2024|0.57|0.47|179600000|178500000|24.129999160767|1|2024-06-10|15/04/2024|0.5|0.38|184400000|165780000|25.409999847412|1|2024-03-11|15/01/2024|0.01|0.19|127600000|246880000|29.299999237061|1|2024-01-31|15/10/2023|-0.33|0.35|241180000|271630000|27.5|1|2023-09-06|15/07/2023|0.41|0.31|259900000|280780000|32.450000762939|1|2023-06-06|15/04/2023|-0.01|0.18|244700000|265130000|32.599998474121|1|2023-03-06|15/01/2023|-0.17|0.2|226200000|270620000|32.650001525879|1|2022-12-20|15/10/2022|0.03|0.33|243600000|298000000|34.189998626709|1|2022-09-01|15/07/2022|0.16|0.16|341990000|341990000|42.040000915527|1|2022-06-02|15/04/2022|0.33|0.33|331420000|331420000|33.619998931885|1|2022-03-14|15/01/2022|-0.02|-0.02|274090000|274090000|36.130001068115|1|2021-12-20|15/10/2021|-0.08|-0.108|273420000|268480000|41.639999389648|1|2021-09-08|15/07/2021|-0.17|-0.048|285010000|281670000|48.080001831055|1|2021-06-08|15/04/2021|0.43|0.445|276820000|267120000|73.790000915527|1|2021-03-10|15/01/2021|0.17|0.2067|220580000|221050000|83.599998474121|1|2020-12-21|15/10/2020|0.34|0.64|234430000|256070000|72.080001831055|1|2020-09-08|15/07/2020|0.73|0.72|270430000|325370000|62.779998779297|1
2025-04-06 12:45:32|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|MSEX|USD|Utilities|Water \u0026 Related Utilities|United States|US5966801087|360||1.14B|1140000000|63.76|164069|32.12|-70.73|62.92-67|66.57|17887454|0.84|26.31|191.88M|191880000|2.48|1.36|2.13|2025-05-07 00:00:00|2025-05-07|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|62.33|3|66|56|46|4|43|-0.0054|-0.0025|0.0192|0.0992|0.0031|32.7327|6.8274|2025-07-31|15/06/2025||0.64||52000000|63.759998321533|1|2025-05-07|15/03/2025||0.52||42000000|63.759998321533|1|2025-02-28|15/12/2024|0.49|0.37|47110000|41000000|51.049999237061|1|2024-10-31|15/09/2024|0.8|0.7|55100000|52400000|62.479999542236|1|2024-07-31|15/06/2024|0.59|0.64|49150000|49400000|66.099998474121|1|2024-05-09|15/03/2024|0.59|0.47|40520000|41000000|54.439998626709|1|2024-02-29|15/12/2023|0.32|0.58|38600000|44900000|51.110000610352|1|2023-11-09|15/09/2023|0.56|0.56|46720000|46720000|63.470001220703|1|2023-07-28|15/06/2023|0.55|0.55|42800000|42800000|81.690002441406|1|2023-05-01|15/03/2023|0.33|0.49|38160000|38000000|72.980003356934|1|2023-02-24|15/12/2022|0.4|0.4|38820000|38820000|84.290000915527|1|2022-10-28|15/09/2022|0.8|0.8|47730000|47730000|87.5|1|2022-07-29|15/06/2022|0.5|0.5|39680000|39680000|95.309997558594|1|2022-04-29|15/03/2022|0.68|0.68|36200000|36200000|90.059997558594|1|2022-02-25|15/12/2021|0.41|0.41|34030000|34030000|97.889999389648|1|2021-10-29|15/09/2021|0.65|0.795|39870000|41000000|108.9700012207|1|2021-07-30|15/06/2021|0.62|0.585|36700000|36000000|101.25|1|2021-05-05|15/03/2021|0.39|0.46|32540000|33000000|80.720001220703|1|2021-02-25|15/12/2020|0.47|0.425|34630000|34000000|71.059997558594|1|2020-10-30|15/09/2020|0.72|0.7|39920000|39000000|66.319999694824|1
2025-04-06 12:45:42|01585|1163804|/equities/pae-inc|R2000GROWTH|PAE|USD|Industrials|Aerospace \u0026 Defense|United States|US69290Y1091|20000||935.83M|935830000|10.05|894428|0|-10.06|10.04-10.06|10.05|93117234|2.38|14.8|2.19B|2190000000|0.68|||0000-00-00 00:00:00|-0001-11-30||||||||||||||14|4|10|0.0151|-0.0775|0.005|-0.9416|0.0146|9.82|0.326|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1|2022-03-16|15/12/2021||0.16||728100000|10.050000190735|1|2021-11-04|15/09/2021|0.31|0.1625|689510000|770520000|9.9300003051758|1|2021-08-05|15/06/2021|0.15|0.1727|747200000|759260000|8.3100004196167|1|2021-05-06|15/03/2021|0.14|0.1116|748570000|735450000|8.75|1|2021-03-11|15/12/2020|-0.07|0.0918|787830000|715530000|9.1000003814697|1|2020-11-05|15/09/2020|0.11|0.1525|666240000|672000000|8.2200002670288|1|2020-08-06|15/06/2020|0.17|0.11|643300000|617980000|8.670000076294|1|2020-05-07|15/03/2020|-0.08||617250000||8.5|1|2020-02-26|15/12/2019|-0.1593||697090000||11.409999847412|1|2019-11-12|15/09/2019|-0||617300000||10.220000267029|1|2019-08-09|15/06/2019|0.03||617300000||10.029999732971|1|2019-05-14|15/03/2019|0.03||617300000|||||||||
2025-04-06 12:45:49|01586|17014|/equities/quinstreet|R2000GROWTH|QNST|USD|Technology|Software \u0026 IT Services|United States|US74874Q1004|899||878.09M|878090000|15.55|542973|-9.06|-26.27|15.21-16.3|16.34|56468600|1.13|-85.91|928.72M|928720000|-0.22|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|31.2|6|35|27|48|4|45|0.0196|-0.3779|0.0223|-0.3142|0.0365|10.7507|1.3016|2025-08-07|15/06/2025||0.2386||254280000|15.550000190735|1|2025-05-07|15/03/2025||0.2043||270350000|15.550000190735|1|2025-02-06|15/12/2024|0.2|0.18|282600000|230940000|25|1|2024-11-04|15/09/2024|0.22|0.15|279200000|222680000|19.909999847412|1|2024-08-08|15/06/2024|0.11|0.1|198000000|186390000|18.360000610352|1|2024-05-08|15/03/2024|0.06|0.06|168590000|168590000|19.430000305176|1|2024-02-07|15/12/2023|-0.04|-0.05|122680000|115920000|12.829999923706|1|2023-11-01|15/09/2023|-0.03|-0.04|124000000|123100000|11.310000419617|1|2023-08-09|15/06/2023|-0.01|-0.02|130000000|128130000|9.1499996185303|1|2023-05-03|15/03/2023|0.11|0.07|173000000|164690000|10.27499961853|1|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000|14.979999542236|1|2022-11-03|15/09/2022|0.05|0.05|143590000|143590000|11.35000038147|1|2022-08-03|15/06/2022|0.04|0.04|146500000|146500000|10.189999580383|1|2022-05-05|15/03/2022|0.09|0.09|150660000|150660000|8.9099998474121|1|2022-02-08|15/12/2021|0.06|0.06|125330000|125330000|15.819999694824|1|2021-11-03|15/09/2021|0.17|0.17|159610000|159610000|13.279999732971|1|2021-08-04|15/06/2021|0.17|0.17|151200000|151200000|17.680000305176|1|2021-05-05|15/03/2021|0.2|0.2|153050000|153050000|20.020000457764|1|2021-02-03|15/12/2020|0.13|0.13|134970000|134970000|22|1|2020-10-28|15/09/2020|0.16|0.16|139270000|139270000|16.215000152588|1
2025-04-06 12:45:58|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|BJRI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US09180C1062|21230||716.76M|716760000|31.55|301445|-7.86|-41.72|30.32-32.58|32.64|22718160|2.1|54.47|1.36B|1360000000|0.72|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|42.57|10|50|36|48|4|45|0.0276|-0.3361|0.0051|-0.333|0.022|31.2418|0.862|2025-07-24|15/06/2025||0.6874||364200000|31.549999237061|1|2025-04-17|15/03/2025||0.3625||347540000|31.549999237061|1|2025-02-20|15/12/2024|0.47|0.34|344300000|336270000|35.869998931885|1|2024-10-31|15/09/2024|-0.13|0.02|325700000|324960000|37.439998626709|1|2024-07-25|15/06/2024|0.72|0.52|349900000|349180000|35.900001525879|1|2024-05-02|15/03/2024|0.32|0.17|337300000|334970000|32.090000152588|1|2024-02-15|15/12/2023|0.34|0.28|323600000|331190000|34.720001220703|1|2023-10-26|15/09/2023|-0.16|0.01|318600000|326230000|23.870000839233|1|2023-07-27|15/06/2023|0.5|0.32|349700000|349750000|33.580001831055|1|2023-04-27|15/03/2023|0.15|0.04|341300000|331510000|28.370000839233|1|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000|33.849998474121|1|2022-10-20|15/09/2022|-0.07|-0.07|311350000|311350000|27.549999237061|1|2022-07-21|15/06/2022|0.01|0.01|329700000|329700000|23.579999923706|1|2022-04-21|15/03/2022|0.06|0.06|298730000|298730000|29.489999771118|1|2022-02-17|15/12/2021|-0.2|-0.2|291270000|291270000|34.509998321533|1|2021-10-21|15/09/2021|-0.13|0.0808|282180000|292270000|35.360000610352|1|2021-07-29|15/06/2021|0.26|0.1721|290280000|285040000|42.200000762939|1|2021-04-22|15/03/2021|-0.14|-0.6571|223310000|205780000|59.200000762939|1|2021-02-11|15/12/2020|-0.8|-0.7167|197000000|199690000|54.819999694824|1|2020-10-23|15/09/2020|-0.44|-0.6993|198890000|180010000|34.189998626709|1
2025-04-06 12:46:09|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|AORT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2289031005|1600||976.35M|976350000|23.22|456264|8.81|-32.33|22.72-23.59|24.14|42047888|1.79|-73.19|388.54M|388540000|-0.32|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|32.33|6|35|30|48|4|45|0.0114|-0.2468|0.0556|-0.5174|0.025|18.6732|3.2493|2025-07-31|15/06/2025||0.0452||107830000|23.219999313354|1|2025-05-01|15/03/2025||0.0003||104650000|23.219999313354|1|2025-02-24|15/12/2024|-0.39|-0.06|97300000|100820000|28.260000228882|1|2024-11-07|15/09/2024|0.12|-0.06|95800000|94760000|29.440000534058|1|2024-08-08|15/06/2024|0.07|-0.09|98000000|97600000|25.14999961853|1|2024-05-06|15/03/2024|0.06|-0.12|97400000|92050000|20.930000305176|1|2024-02-15|15/12/2023|0.11|-0.09|93700000|89270000|17.559999465942|1|2023-11-02|15/09/2023|0.02|-0.06|87900000|84330000|12.880000114441|1|2023-08-03|15/06/2023|0.06|-0.06|89300000|84240000|17.079999923706|1|2023-05-04|15/03/2023|-0.06|-0.1|83200000|78660000|13.479999542236|1|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000|13.380000114441|1|2022-11-03|15/09/2022|-0.34|-0.34|76840000|76840000|11.39999961853|1|2022-08-04|15/06/2022|-0.11|-0.11|80340000|80340000|21.569999694824|1|2022-05-05|15/03/2022|-0.08|-0.08|77210000|77210000|20.700000762939|1|2022-02-17|15/12/2021|-0.51|-0.51|79390000|79390000|17.760000228882|1|2021-11-04|15/09/2021|0.26|0.26|72210000|72210000|21.270000457764|1|2021-07-29|15/06/2021|-0.06|-0.06|76150000|76150000|26.64999961853|1|2021-04-29|15/03/2021|-0.08|-0.08|71090000|71090000|23.620000839233|1|2021-02-11|15/12/2020|-0.09|-0.09|67900000|67900000|24.719999313354|1|2020-11-04|15/09/2020|-0.08|-0.08|65130000|65130000|18.420000076294|1
2025-04-06 12:46:17|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|COLL|USD|Healthcare|Pharmaceuticals|United States|US19459J1043|357||886M|886000000|28.14|412739|-29.63|-42.29|27.67-28.34|29.02|31485523|0.99|15.32|631.45M|631450000|2.14|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|42.8|5|50|36|41|4|38|0.0306|0.0164|0.0079|-0.0399|1.2559|0.225|10.2853|2025-07-31|15/06/2025||1.64||182180000|28.139999389648|1|2025-05-08|15/03/2025||1.5||174040000|28.139999389648|1|2025-02-27|15/12/2024|1.75|1.66|181900000|179480000|28.35000038147|1|2024-11-07|15/09/2024|1.61|1.57|159300000|156880000|34.5|1|2024-08-08|15/06/2024|1.62|1.65|145300000|143540000|34.650001525879|1|2024-05-09|15/03/2024|1.45|1.48|144900000|147540000|38.060001373291|1|2024-02-22|15/12/2023|1.58|1.43|149700000|148020000|31.760000228882|1|2023-11-07|15/09/2023|1.34|1.25|136700000|138540000|22.10000038147|1|2023-08-03|15/06/2023|1.26|1.21|135500000|138410000|22|1|2023-05-04|15/03/2023|1.32|1.32|144770000|144770000|22.110000610352|1|2023-02-23|15/12/2022|1.09|1.09|129600000|125200000|26.409999847412|1|2022-11-03|15/09/2022|1.1|1.1|127010000|127010000|17.629999160767|1|2022-08-04|15/06/2022|1.18|1.18|123550000|123550000|18.049999237061|1|2022-05-10|15/03/2022|1.08|1.08|83750000|83750000|14.220000267029|1|2022-02-24|15/12/2021|-0.4995|-0.5|27360000|27360000|22.5|1|2021-11-04|15/09/2021|0.8746|0.87|78840000|78840000|20.120000839233|1|2021-08-05|15/06/2021|0.8565|0.86|82940000|82940000|24.940000534058|1|2021-05-06|15/03/2021|0.9806|0.98|87720000|87720000|22.200000762939|1|2021-02-25|15/12/2020|0.93|0.93|76270000|76270000|26.10000038147|1|2020-11-05|15/09/2020|1.03|1.03|79180000|79180000|19.219999313354|1
2025-04-06 12:46:27|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|UHT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US91359E1055|4||545.71M|545710000|39.4|66552|14.94|-47.3|39.15-40.74|40.75|13850613|0.86|29.54|100.29M|100290000|1.39|2.94|7.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_buy|sell|strong_sell|strong_sell|sell|||||42|4|33|-0.001|0|0|0.6162|0.0153|47.5942|12.0194|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1|2024-04-24|15/03/2024|0.38||25140000||33.900001525879|1|2024-02-27|15/12/2023|||||40.659999847412|1|2023-10-25|15/09/2023|0.28||24220000||38.270000457764|1|2023-07-25|15/06/2023|||||49.159999847412|1|2023-04-25|15/03/2023|0.32||23230000||46.520000457764|1|2023-02-27|15/12/2022|0.41||24130000||53.830001831055|1|2022-10-25|15/09/2022|0.35||22150000||44.650001525879|1|2022-07-25|15/06/2022|0.38||22170000||52.430000305176|1|2022-04-25|15/03/2022|0.39||22180000||56.470001220703|1|2022-02-24|15/12/2021|6.65||21410000||56.25|1|2021-10-25|15/09/2021|0.39||21210000||57.330001831055|1|2021-07-26|15/06/2021|0.48||20880000||60.840000152588|1|2021-04-26|15/03/2021|0.41||20700000||69|1|2021-02-25|15/12/2020|0.36||19830000||65.940002441406|1|2020-10-29|15/09/2020|0.38||19690000||54.75|1|2020-07-27|15/06/2020|0.34||19280000||67.419998168945|1|2020-04-27|15/03/2020|0.33||19210000||93.470001220703|1|2020-02-26|15/12/2019|0.3||18860000||119.95999908447|1
2025-04-06 12:46:35|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|GNOG|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US38113L1070|259||453.94M|453940000|5.78|835349|0|-5.81|5.3-5.83|5.5|78536009|1.51|-9.64|128.25M|128250000|0.8|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||12|4|9|0.0036|0.7506|-0.0005|-0.1653|0.384|46.72|8.225|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1|2022-03-15|15/12/2021|-1.26|-0.19|34170000|39000000|5.5700001716614|1|2021-11-10|15/09/2021|-0.55|-0.06|35640000|34190000|15.590000152588|1|2021-08-16|15/06/2021|-0.13|-0.11|31690000|30310000|19.440000534058|1|2021-05-17|15/03/2021|0.905|-0.11|26750000|26700000|11.329999923706|1|2021-03-23|15/12/2020|-0.5|0.00|23000000|22300000|16.629999160767|1|2020-12-02|15/09/2020|0.00||25950000||19.379999160767|1|2020-08-14|15/06/2020|0.01||68090000||13.25|1|2020-05-13|15/03/2020|0.08||68090000||9.9300003051758|1|2020-03-27|15/12/2019|0.05||15570000||9.7799997329712|1|2019-11-12|15/09/2019|0.13||||9.8400001525879|1||||||||
2025-04-06 12:46:42|01592|1024881|/equities/petiq|R2000GROWTH|PETQ|USD|Healthcare|Pharmaceuticals|United States|US71639T1060|1527||926.34M|926340000|30.98|906236|68.46|-31.06|30.98-31|30.98|29901331|1.71|68.84|1.13B|1130000000|0.45|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|29|0.0124|1.1401|0.0378|-13.8043|0.1303|-212.0024|1.091|2025-03-04|15/12/2024||0.0133||230220000|30.979999542236|1|2024-11-07|15/09/2024||0.4067||286560000|30.979999542236|1|2024-08-07|15/06/2024|0.7|0.5|328900000|330140000|20.569999694824|1|2024-05-08|15/03/2024|0.58|0.58|308440000|308440000|17.579999923706|1|2024-02-28|15/12/2023|-0.12|-0.32|219900000|189040000|18.670000076294|1|2023-11-07|15/09/2023|0.42|0.02|277000000|229070000|19.389999389648|1|2023-08-08|15/06/2023|0.46|0.26|314500000|273770000|17.229999542236|1|2023-05-09|15/03/2023|0.45|0.38|290500000|276110000|11.729999542236|1|2023-02-28|15/12/2022|-0.1|-0.03|184080000|192470000|9.5299997329712|1|2022-11-09|15/09/2022|0.15|0.08|209700000|203930000|8.0200004577637|1|2022-08-09|15/06/2022|0.51|0.51|252010000|252010000|17.989999771118|1|2022-05-04|15/03/2022|0.62|0.62|275700000|275700000|19.690000534058|1|2022-03-01|15/12/2021|-0.003||196640000|196640000|19.840000152588|1|2021-11-03|15/09/2021|0.1015|0.1|210530000|210530000|24.639999389648|1|2021-08-04|15/06/2021|0.651|0.65|271010000|271010000|35.310001373291|1|2021-05-05|15/03/2021|0.3863|0.39|254350000|254350000|41.349998474121|1|2021-02-25|15/12/2020|-0.0974|-0.1|164210000|164210000|35.5|1|2020-11-05|15/09/2020|-0.0493|-0.05|162080000|162080000|30.659999847412|1|2020-08-06|15/06/2020|0.7006|0.7|266980000|266980000|37.069999694824|1|2020-05-07|15/03/2020|0.2165|0.22|186800000|186800000|28.39999961853|1
2025-04-06 12:46:52|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|CADE|USD|Financials|Banking Services|United States|US12740C1036|5335||4.85B|4850000000|26.43|1225819|-4.48|-40.2|25.25-26.7|27.57|183525441|1.01|11.74|2.55B|2550000000|2.81|1.1|4.16|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.64|11|44|35|35|4|32|0.0025|-0.534|-0.0948|-0.4283|0.6046|9.7722|7.1581|2025-07-28|15/06/2025||0.6963||467530000|26.430000305176|1|2025-04-21|15/03/2025||0.6419||451300000|26.430000305176|1|2025-01-22|15/12/2024|0.7|0.69|450700000|457860000|35.930000305176|1|2024-10-21|15/09/2024|0.73|0.64|447400000|450970000|32.889999389648|1|2024-07-22|15/06/2024|0.69|0.61|457000000|441110000|31.75|1|2024-04-22|15/03/2024|0.62|0.54|437690000|427180000|27.170000076294|1|2024-01-29|15/12/2023|0.4|3.11|23150000|443790000|29.60000038147|1|2023-10-24|15/09/2023|0.56|0.55|448010000|460150000|19.690000534058|1|2023-07-24|15/06/2023|0.64|0.68|465800000|476420000|22.739999771118|1|2023-04-24|15/03/2023|0.68|0.6|428340000|467190000|20.35000038147|1|2023-01-30|15/12/2022|0.52|0.52|474230000|474230000|26.079999923706|1|2022-10-24|15/09/2022|0.66|0.66|479850000|479850000|27.049999237061|1|2022-07-25|15/06/2022|0.68|0.68|450000000|450000000|24.059999465942|1|2022-04-25|15/03/2022|0.6|0.6|440260000|440260000|26.520000457764|1|2022-01-25|15/12/2021|-0.22|-0.22|375070000|375070000|32.119998931885|1|2021-10-25|15/09/2021|0.65|0.65|265960000|265960000|30.709999084473|1|2021-07-21|15/06/2021|0.8|0.69|185020000|282130000|25.629999160767|1|2021-04-21|15/03/2021|0.84|0.77|186440000|260730000|29.200000762939|1|2021-01-25|15/12/2020|1.57|0.65|365130000|250760000|30.370000839233|1|2020-10-19|15/09/2020|0.39|0.69|187090000|265860000|21.959999084473|1
2025-04-06 12:47:02|01594|15850|/equities/citi-trends|R2000GROWTH|CTRN|USD|Consumer Cyclicals|Specialty Retailers|United States|US17306X1028|3750||161.68M|161680000|19.25|90596|-23.25|-29.41|16.82-19.55|19.51|8399142|2.3|-4.27|753.08M|753080000|-5.19|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.5|2|32|29|44|4|42|0.0094|0.0342|0.0033|-0.7711|0.0293|14.3651|0.2944|2025-05-27|15/04/2025||-0.265||194810000|19.25|1|2025-03-18|15/01/2025|-1.71|0.18|211170000|209190000|21.540000915527|1|2024-12-03|15/10/2024|-0.7848|-0.795|179070000|178480000|20.760000228882|1|2024-08-27|15/07/2024|-2.21|-0.52|176600000|178990000|16.430000305176|1|2024-06-04|15/04/2024|-0.32|-0.23|186300000|187380000|24.64999961853|1|2024-03-19|15/01/2024|0.53|0.8|215200000|216240000|30.690000534058|1|2023-11-28|15/10/2023|-0.56|-0.13|179500000|187200000|26.389999389648|1|2023-08-22|15/07/2023|-0.6|-0.97|173600000|165530000|22.040000915527|1|2023-05-23|15/04/2023|-0.66|-0.39|179700000|180250000|18.030000686646|1|2023-03-21|15/01/2023|0.83|0.81|209500000|208760000|23.309999465942|1|2022-11-29|15/10/2022|0.24|-0.04|192300000|185570000|23.200000762939|1|2022-08-24|15/07/2022|-0.31|-0.31|185010000|185010000|30.569999694824|1|2022-05-24|15/04/2022|0.42|0.42|208220000|208220000|25.729999542236|1|2022-03-15|15/01/2022|1.16|1.16|240970000|240970000|32.290000915527|1|2021-11-30|15/10/2021|1.03|1.03|227960000|227960000|78.25|1|2021-08-24|15/07/2021|1.36|1.36|237280000|237280000|79.040000915527|1|2021-05-25|15/04/2021|3.23|3.23|285400000|285390000|89.910003662109|1|2021-03-16|15/01/2021|1.81|1.81|251900000|251930000|90.440002441406|1|2020-12-01|15/10/2020|0.67|0.67|199100000|199100000|33.889999389648|1|2020-08-20|15/07/2020|1.9|1.9|216150000|216150000|18.39999961853|1
2025-04-06 12:47:09|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|IOSP|USD|Basic Materials|Chemicals|United States|US45768S1050|2450||2.16B|2160000000|85.83|213163|-31.21|-133.71|82.98-89.44|88.45|25119542|1.08|72.64|1.85B|1850000000|1.43|1.55|1.81|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|131.5|3|138|125|48|4|45|0.0147|0.0929|0.0073|-0.0713|0.0247|13.6691|1.4164|2025-08-05|15/06/2025||1.4||459230000|85.830001831055|1|2025-05-08|15/03/2025||1.44||462000000|85.830001831055|1|2025-02-18|15/12/2024|1.41|1.36|466800000|458230000|108.19000244141|1|2024-11-05|15/09/2024|1.35|1.35|443400000|442130000|108.91000366211|1|2024-08-06|15/06/2024|1.39|1.37|435000000|468730000|115.93000030518|1|2024-05-09|15/03/2024|1.75|1.75|500200000|500200000|125.08999633789|1|2024-02-13|15/12/2023|1.94|1.62|494700000|479470000|120.83999633789|1|2023-11-07|15/09/2023|1.59|1.45|464100000|481170000|100.7200012207|1|2023-08-08|15/06/2023|1.28|1.28|480400000|495970000|106.70999908447|1|2023-05-03|15/03/2023|1.38|1.38|509600000|509600000|99.639999389648|1|2023-02-21|15/12/2022|1.2|1.4|510700000|483050000|115.30999755859|1|2022-11-08|15/09/2022|1.74|1.42|513000000|464650000|102.29000091553|1|2022-08-02|15/06/2022|1.58|1.58|467600000|467600000|103.0299987793|1|2022-05-03|15/03/2022|1.53|1.53|472400000|472400000|95.730003356934|1|2022-02-15|15/12/2021|1.3|1.3|413200000|413200000|91.919998168945|1|2021-11-02|15/09/2021|1.15|1.01|376100000|346150000|90.900001525879|1|2021-08-03|15/06/2021|1.3|0.8867|354500000|334950000|88.419998168945|1|2021-05-04|15/03/2021|1.06|1.01|339600000|306200000|98.360000610352|1|2021-02-16|15/12/2020|1.27|0.7667|310800000|284500000|100.08000183105|1|2020-11-03|15/09/2020|0.71|0.3793|265100000|277600000|68.349998474121|1
2025-04-06 12:47:21|01596|21106|/equities/diebold-inc|R2000GROWTH|DBDQQ|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US2536511031|21000||1.43B|1430000000|0.02|2470560|-99.88|-18.9|0.01-0.03|0.02|37576678|0.913|-97.11|3.75B|3750000000|-0.439|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|||||43|4|39|-0.0614|-0.5142|-0.0223|-1.3651|0.0262|9.5454|0.2003|2024-05-02|15/03/2024|1.19|0.15|895400000|926000000|17.389999389648|1|2024-02-14|15/12/2023|3.02|1.34|1040000000|1030000000|17.389999389648|1|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|17.389999389648|1|2023-08-09|15/06/2023|0.26|0.09|917300000|933000000|0.07999999821186|1|2023-05-03|15/03/2023|-0.85|0.07|858100000|896040000|0.8299999833107|1|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000|2.7000000476837|1|2022-11-08|15/09/2022|-0.12|0.24|810400000|843500000|2.1099998950958|1|2022-08-02|15/06/2022|0.38|-0.14|846000000|906700000|3.3199999332428|1|2022-05-10|15/03/2022|-1.61|-0.215|829800000|925130000|3.8199999332428|1|2022-02-10|15/12/2021|0.06|0.568|1060000000|1070000000|8.5299997329712|1|2021-10-28|15/09/2021|0.34|0.524|958200000|1040000000|10.10000038147|1|2021-07-29|15/06/2021|0.1|0.25|943500000|959430000|11.569999694824|1|2021-05-10|15/03/2021|0.29|0.2025|943900000|942800000|13.689999580383|1|2021-02-10|15/12/2020|0.44|0.3567|1110000000|1080000000|13.770000457764|1|2020-10-28|15/09/2020|0.28|0.23|995200000|967950000|7.3600001335144|1|2020-07-30|15/06/2020|0.38|-0.19|890500000|852670000|6.8400001525879|1|2020-05-05|15/03/2020|-0.34|-0.26|910700000|930670000|4.4000000953674|1|2020-02-11|15/12/2019|0.47|0.49|1150000000|1160000000|11.789999961853|1|2019-10-29|15/09/2019|-0.06|0.21|1080000000|1110000000|9.8800001144409|1|2019-07-25|15/06/2019|0.06|-0.15|1150000000|1070000000|10.289999961853|1
2025-04-06 12:47:33|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|TVTY|USD|||United States|US88870R1023|380||1.62B|1620000000|32.5|1061206|0|-32.5|32.48-32.5|32.5|49932432|2.07|18.69|500.68M|500680000|1.74|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|34|0.0283|1.6278|0.0099|-0.3722|-0.006|28.1582|1.9094|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1|2022-05-05|15/03/2022|0.4|0.4147|127510000|132210000|32.069999694824|1|2022-02-24|15/12/2021|0.3|0.375|126810000|126570000|25.479999542236|1|2021-11-02|15/09/2021|0.42|0.3608|126290000|121900000|25.60000038147|1|2021-08-04|15/06/2021|0.48|0.3617|120070000|111670000|25.85000038147|1|2021-05-05|15/03/2021|0.4|0.315|108090000|100380000|24.559999465942|1|2021-02-24|15/12/2020|0.38|0.2914|100620000|215380000|24.5|1|2020-11-05|15/09/2020|0.72|0.3713|254910000|246140000|14.920000076294|1|2020-08-05|15/06/2020|0.79|0.07|262600000|225730000|13.64999961853|1|2020-05-06|15/03/2020|-0.12|-0.18|337660000|337850000|9.6499996185303|1|2020-02-19|15/12/2019|0.4|0.55|272790000|275150000|22.860000610352|1|2019-11-12|15/09/2019|0.46|0.56|303900000|301100000|18.420000076294|1|2019-08-07|15/06/2019|0.64|0.66|340380000|340730000|16.129999160767|1|2019-05-08|15/03/2019|0.51|0.41|214090000|200390000|22.420000076294|1|2019-02-19|15/12/2018|0.73|0.58|153040000|154020000|21.389999389648|1|2018-11-05|15/09/2018|0.59|0.57|151470000|153840000|34.779998779297|1|2018-08-02|15/06/2018|0.53|0.53|151870000|152880000|33.849998474121|1|2018-04-23|15/03/2018|0.49|0.49|149930000|154330000|40.049999237061|1|2018-02-22|15/12/2017|0.41|0.32|139350000|138300000|38.049999237061|1
2025-04-06 12:47:41|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|FUL|USD|Basic Materials|Chemicals|United States|US3596941068|7500||2.86B|2860000000|52.75|536732|-32.08|-87.67|51.16-53.5|54.34|54192774|1.27|27.27|3.55B|3550000000|2.05|0.89|1.69|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61|6|68|50|47|4|45|-0.0022|-0.026|-0.0015|-0.0005|0.014|17.0527|1.0396|2025-06-25|15/05/2025||1.07||894810000|52.75|1|2025-03-26|15/02/2025|0.54|0.5|789000000|769560000|53.830001831055|1|2025-01-15|15/11/2024|0.92|1.23|923000000|945320000|63.729999542236|1|2024-09-25|15/08/2024|1.13|1.23|918000000|944040000|82.089996337891|1|2024-06-26|15/05/2024|1.12|1.03|917000000|913620000|76.319999694824|1|2024-03-27|15/02/2024|0.67|0.68|810400000|822400000|80.360000610352|1|2024-01-17|15/11/2023|1.32|1.27|903000000|930590000|78.430000305176|1|2023-09-27|15/08/2023|1.06|1.14|901000000|956260000|67.190002441406|1|2023-06-28|15/05/2023|0.93|1.04|898000000|970840000|64.360000610352|1|2023-03-29|15/02/2023|0.55|0.58|809000000|813150000|67.809997558594|1|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000|72.949996948242|1|2022-09-21|15/08/2022|1.06|1.06|941230000|941230000|60.669998168945|1|2022-06-22|15/05/2022|1.11|1.11|993260000|993260000|61.130001068115|1|2022-03-23|15/02/2022|0.8|0.8|856480000|856480000|67.569999694824|1|2022-01-19|15/11/2021|1.09|1.09|897420000|897420000|76.01000213623|1|2021-09-22|15/08/2021|0.79|0.7885|826830000|797400000|59.860000610352|1|2021-06-23|15/05/2021|0.94|0.9207|827870000|764370000|66.48999786377|1|2021-03-24|15/02/2021|0.66|0.4691|725900000|680100000|58.180000305176|1|2021-01-25|15/11/2020|1.06|0.8575|777640000|735550000|52.729999542236|1|2020-09-23|15/08/2020|0.76|0.704|691460000|674080000|47.770000457764|1
2025-04-06 12:47:50|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|MODV|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US60783X1046|23675||16.13M|16129999.999999998|1.13|628823|-95.19|-32.82|1.11-1.29|1.27|14340049|0.88|-0.1|2.79B|2790000000|-14.14|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.45|5|12|2.25|48|4|45|0.0025|0.285|0.091|0.6045|0.0374|36.0256|0.5267|2025-07-31|15/06/2025||-0.1533||656980000|1.125|1|2025-05-01|15/03/2025||-0.44||643780000|1.125|1|2025-03-06|15/12/2024|0.19|0.76|702800000|718940000|3.3599998950958|1|2024-11-06|15/09/2024|0.45|0.62|702000000|711280000|16.280000686646|1|2024-08-07|15/06/2024|-0.03|0.77|698300000|701000000|19.959999084473|1|2024-05-02|15/03/2024|-0.09|1.32|684500000|702020000|22.309999465942|1|2024-02-22|15/12/2023|1.29|1.28|702800000|696780000|45.139999389648|1|2023-11-02|15/09/2023|1.44|1.11|686900000|698680000|41.619998931885|1|2023-08-03|15/06/2023|1.47|1.62|699100000|653860000|37|1|2023-05-04|15/03/2023|1.42|1.49|662300000|625080000|69.300003051758|1|2023-02-23|15/12/2022|2.11|1.56|653900000|618420000|100.65000152588|1|2022-11-03|15/09/2022|1.61|1.62|647800000|593490000|88.019996643066|1|2022-08-04|15/06/2022|1.99|1.99|628220000|628220000|102.9700012207|1|2022-05-05|15/03/2022|1.57|1.57|574480000|574480000|109.12999725342|1|2022-02-25|15/12/2021|2.11|2.11|575780000|575780000|101.30000305176|1|2021-11-05|15/09/2021|1.63|1.63|493060000|493060000|174.47999572754|1|2021-08-06|15/06/2021|2.13|2.13|474450000|474450000|180.85000610352|1|2021-05-07|15/03/2021|1.92|1.92|453610000|453610000|140.69999694824|1|2021-02-26|15/12/2020|0.98|0.98|398510000|398510000|149.61999511719|1|2020-11-06|15/09/2020|2.69|2.69|320620000|320620000|124.94000244141|1
2025-04-06 12:47:58|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|RAPT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75382E1091|68||139.93M|139930000|1.06|858046|-86.58|-9.65|1.04-1.11|1.11|132006828|-0.31|-0.36|||-3.19|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|7|10|2|28|4|25|-0.1369|0.1035|-0.4737|0.9265|-0.1646|-6.4712|665.09|2025-08-07|15/06/2025||-0.1223||0.00|1.0599999427795|1|2025-05-08|15/03/2025||-0.1211||0.00|1.0599999427795|1|2025-03-06|15/12/2024|-1.14|-0.32|0.00|0.00|1.1299999952316|1|2024-11-12|15/09/2024|-0.47|-0.56|||1.75|1|2024-08-08|15/06/2024|-0.71|-0.72|0.00|0.00|2.4100000858307|1|2024-05-09|15/03/2024|-0.79|-0.79|0.00|0.00|7.9800000190735|1|2024-03-07|15/12/2023|-0.8|-0.8|0.00|0.00|9.1400003433228|1|2023-11-13|15/09/2023|-0.82|-0.82|0.00|0.00|11.729999542236|1|2023-08-11|15/06/2023|-0.66|-0.66|0.00|0.00|24.659999847412|1|2023-05-11|15/03/2023|-0.76|-0.76|0.00|0.00|19.659999847412|1|2023-03-14|15/12/2022|-0.64|-0.64|0.00|132500|26.610000610352|1|2022-11-10|15/09/2022|-0.63|-0.63|0.00|0.00|17.420000076294|1|2022-08-11|15/06/2022|-0.62|-0.62|886000|886000|23.639999389648|1|2022-05-11|15/03/2022|-0.69|-0.69|641000|641000|11.079999923706|1|2022-03-10|15/12/2021|-0.61|-0.61|756000|756000|21.959999084473|1|2021-11-10|15/09/2021|-0.63|-0.63|966000|966000|38.279998779297|1|2021-08-11|15/06/2021|-0.63|-0.63|869000|869000|32.279998779297|1|2021-05-11|15/03/2021|-0.66|-0.66|1220000|1220000|19.909999847412|1|2021-03-11|15/12/2020|-0.52|-0.52|1300000|1300000|19.89999961853|1|2020-11-16|15/09/2020|-0.6|-0.6|1530000|1530000|30.469999313354|1
2025-04-06 12:48:09|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|WT|USD|Financials|Investment Banking \u0026 Investment Services|United States|US97717P1049|313|WisdomTree Investments Inc|1.13B|1130000000|7.93|1782631|-17.4|-12.45|7.79-8.31|8.53|142220813|1.52|23.15|427.74M|427740000|0.34|0.12|1.51|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.5|6|14|9.75|48|4|45|-0.0075|0.0722|0.0096|0.0515|0.0271|27.882|4.9496|2025-07-25|15/06/2025||0.175||111810000|7.9299998283386|1|2025-04-25|15/03/2025||0.1543||108480000|7.9299998283386|1|2025-01-31|15/12/2024|0.17|0.18|110700000|111940000|9.8199996948242|1|2024-10-25|15/09/2024|0.18|0.16|113200000|109030000|10.380000114441|1|2024-07-26|15/06/2024|0.16|0.14|107000000|101830000|10.920000076294|1|2024-04-26|15/03/2024|0.12|0.11|96800000|93830000|8.7700004577637|1|2024-02-02|15/12/2023|0.11|0.1|90840000|90260000|6.7600002288818|1|2023-10-27|15/09/2023|0.1|0.1|90400000|88600000|6.5700001716614|1|2023-07-28|15/06/2023|0.09|0.08|85720000|84790000|6.9800000190735|1|2023-04-28|15/03/2023|0.07|0.05|82040000|79280000|6.1599998474121|1|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000|5.9099998474121|1|2022-10-28|15/09/2022|0.06|0.06|72400000|73170000|5.3499999046326|1|2022-07-29|15/06/2022|0.07|0.07|77250000|77250000|5.289999961853|1|2022-04-29|15/03/2022|0.09|0.09|78370000|78370000|6.0999999046326|1|2022-01-28|15/12/2021|0.1|0.1|79180000|79180000|5.6999998092651|1|2021-10-29|15/09/2021|0.1|0.0894|78110000|77500000|6.1399998664856|1|2021-07-30|15/06/2021|0.1|0.0871|77600000|75580000|6.2199997901917|1|2021-04-30|15/03/2021|0.08|0.0702|72830000|71260000|6.7199997901917|1|2021-01-29|15/12/2020|0.06|0.0514|67060000|65350000|5.4800000190735|1|2020-10-30|15/09/2020|0.07|0.055|64640000|63130000|3.5899999141693|1
2025-04-06 12:48:19|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|FARO|USD|Technology|Electronic Equipment \u0026 Parts|United States|US3116421021|1181||453.47M|453470000|23.89|257395|17.4|-33.13|22.18-24.16|24.81|18981676|1.4|-67.09|342.43M|342430000|-0.47|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|38.5|2|40|37|48|4|45|0.015|0.2875|0.0049|-1.9413|0.019|0.8964|2.44|2025-08-06|15/06/2025||0.2123||87280000|23.889999389648|1|2025-04-30|15/03/2025||0.0922||80750000|23.889999389648|1|2025-02-24|15/12/2024|0.5|0.31|93540000|91550000|26.659999847412|1|2024-11-06|15/09/2024|0.21|0.03|82600000|78970000|18.170000076294|1|2024-08-08|15/06/2024|0.18|0.01|82100000|83650000|14.170000076294|1|2024-05-01|15/03/2024|0.09|-0.1|84200000|81370000|18.75|1|2024-02-27|15/12/2023|0.36|0.21|98800000|97920000|21.790000915527|1|2023-11-01|15/09/2023|0.02|-0.24|86800000|80180000|12.869999885559|1|2023-08-02|15/06/2023|-0.14|-0.39|88200000|81340000|16.549999237061|1|2023-05-03|15/03/2023|-0.38|-0.09|85000000|83960000|23.209999084473|1|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000|28.489999771118|1|2022-11-02|15/09/2022|0.03|-0.06|85330000|83330000|28.64999961853|1|2022-08-03|15/06/2022|-0.03|-0.03|79920000|79920000|32.450000762939|1|2022-04-27|15/03/2022|-0.14|-0.14|76660000|76660000|44.540000915527|1|2022-02-16|15/12/2021|0.48|0.48|100200000|100200000|55.700000762939|1|2021-10-27|15/09/2021|-0.01|-0.01|79170000|79170000|70.23999786377|1|2021-07-28|15/06/2021|0.12|0.12|82110000|82110000|72.440002441406|1|2021-04-28|15/03/2021|-0.03|-0.03|76330000|76330000|88.290000915527|1|2021-02-17|15/12/2020|0.35|0.35|92950000|92950000|79.730003356934|1|2020-10-28|15/09/2020|-0.08|-0.08|70740000|70740000|63.220001220703|1
2025-04-06 12:48:30|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|CRAI|USD|Industrials|Professional \u0026 Commercial Services|United States|US12618T1051|946||1.13B|1130000000|165.78|38965|12.61|-214.01|161.82-169.9|167.62|6791557|1.12|29.82|687.41M|687410000|6.82|1.96|1.18|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|235.5|3|247|224|48|4|45|0.0159|0.0731|0.0145|0.2524|0.0213|21.368|0.8784|2025-07-31|15/06/2025||1.85||181330000|165.7799987793|1|2025-05-01|15/03/2025||1.95||177130000|165.7799987793|1|2025-02-20|15/12/2024|2.03|1.62|176400000|166870000|189.42999267578|1|2024-10-31|15/09/2024|1.77|1.58|167700000|167610000|194.2799987793|1|2024-08-01|15/06/2024|1.83|1.5|171400000|167540000|174.80000305176|1|2024-05-02|15/03/2024|1.96|1.4|171800000|161560000|149.5299987793|1|2024-02-29|15/12/2023|1.63|1.63|161610000|161610000|118.01000213623|1|2023-11-02|15/09/2023|1.13|1.39|147600000|158280000|97.199996948242|1|2023-08-03|15/06/2023|1.42|1.36|162000000|157450000|102.68000030518|1|2023-05-04|15/03/2023|1.29|1.35|152800000|154010000|103.7200012207|1|2023-03-02|15/12/2022|1.19|1.4|145000000|149440000|125.15000152588|1|2022-11-03|15/09/2022|1.64|1.23|148400000|147240000|102.34999847412|1|2022-08-04|15/06/2022|1.58|1.58|149100000|149100000|101.13999938965|1|2022-05-05|15/03/2022|1.53|1.53|148380000|148380000|83.839996337891|1|2022-03-03|15/12/2021|1.14|1.14|134770000|134770000|90.680000305176|1|2021-11-04|15/09/2021|1.44|1.44|136410000|136410000|115.94999694824|1|2021-08-05|15/06/2021|1.53|1.53|148240000|148240000|84.550003051758|1|2021-05-06|15/03/2021|1.37|1.37|146520000|146520000|83|1|2021-03-04|15/12/2020|0.95|0.95|137420000|137420000|59.040000915527|1|2020-10-29|15/09/2020|0.76|0.76|121760000|121760000|38.409999847412|1
2025-04-06 12:48:38|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|TCMD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US87357P1003|1037|Tactile Systems Technology Inc|311.09M|311090000|13.19|272545|-16.52|-21.1|13.01-13.72|13.63|23585175|1.2|18.44|292.98M|292980000|0.71|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.5|5|25|18|35|4|33|0.0066|0.8549|0.0353|0.6203|0.0612|31.5934|4.5112|2025-05-12|15/03/2025||-0.0825||64490000|13.189999580383|1|2025-02-18|15/12/2024|0.4|0.31|85600000|85410000|17.329999923706|1|2024-11-04|15/09/2024|0.21|0.18|73090000|76020000|14.689999580383|1|2024-08-05|15/06/2024|0.18|0.12|73200000|72800000|12.260000228882|1|2024-05-06|15/03/2024|-0.0499|-0.05|61090000|61090000|14.27499961853|1|2024-02-20|15/12/2023|0.35|0.21|77700000|78340000|14.670000076294|1|2023-11-06|15/09/2023|0.94|0.03|69600000|69080000|12.890000343323|1|2023-08-07|15/06/2023|0.049|-0.05|68300000|65280000|20.889999389648|1|2023-05-08|15/03/2023|-0.09|-0.24|58800000|53940000|18.629999160767|1|2023-02-21|15/12/2022|0.2917|0.29|73900000|73900000|14.020000457764|1|2022-11-07|15/09/2022|0.0957|0.1|65260000|65260000|6.9000000953674|1|2022-08-01|15/06/2022|-0.1438|-0.14|59650000|59650000|7.75|1|2022-05-02|15/03/2022|-0.4216|-0.42|47980000|47980000|16.879999160767|1|2022-02-22|15/12/2021|-0.2787|-0.28|61730000|61730000|14.880000114441|1|2021-11-08|15/09/2021|-0.082|-0.08|52500000|52500000|37.939998626709|1|2021-08-02|15/06/2021|0.07|0.07|51060000|51060000|48.979999542236|1|2021-05-03|15/03/2021|-0.12|-0.12|42770000|42770000|57.299999237061|1|2021-02-23|15/12/2020|0.61|0.61|59240000|59240000|59.770000457764|1|2020-11-02|15/09/2020|0.12|0.12|49090000|49090000|36.580001831055|1|2020-08-03|15/06/2020|-0.72|-0.72|35120000|35120000|40.979999542236|1
2025-04-06 12:48:48|01605|15538|/equities/black-diamond|R2000GROWTH|CLAR|USD|Consumer Cyclicals|Leisure Products|United States|US18270P1093|470||138.49M|138490000|3.61|139727|-45.05|-7.55|3.37-3.63|3.59|38362162|0.85|-1.66|264.32M|264320000|-2.31|0.1|2.77|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.97|7|8|3.51|47|4|45|-0.0128|-1.9118|0.0864|-1.4476|0.0305|15.7189|1.5942|2025-05-12|15/03/2025||-0.0167||76190000|3.6099998950958|1|2025-03-06|15/12/2024|-1.71|0.01|71400000|69560000|4.3000001907349|1|2024-11-07|15/09/2024|0.05|-0.03|67100000|73000000|4.8299999237061|1|2024-08-01|15/06/2024|-0.03|-0.12|56500000|59340000|6.039999961853|1|2024-05-02|15/03/2024|-0.17|-0.0033|69300000|68530000|6.3499999046326|1|2024-03-07|15/12/2023|-0.07|-0.08|73800000|84510000|5.5900001525879|1|2023-11-07|15/09/2023|-0.03|0.06|100100000|101810000|5.8299999237061|1|2023-08-07|15/06/2023|0.11|-0.02|83700000|91970000|8.5500001907349|1|2023-05-01|15/03/2023|0.18|0.0048|97400000|95010000|9.7299995422363|1|2023-02-27|15/12/2022|0.2|0.02|104200000|101120000|9.8999996185303|1|2022-11-07|15/09/2022|0.26|0.16|115700000|118260000|11.64999961853|1|2022-08-01|15/06/2022|0.09|0.09|114930000|114930000|20.620000839233|1|2022-05-09|15/03/2022|0.13|0.13|113280000|113280000|22.700000762939|1|2022-03-07|15/12/2021|0.36|0.36|118180000|118180000|21.829999923706|1|2021-11-08|15/09/2021|0.13|0.0225|108970000|105840000|29.700000762939|1|2021-08-02|15/06/2021|0.06|0.0675|73310000|63470000|28.520000457764|1|2021-05-10|15/03/2021|0.17|0.11|75330000|70260000|19.579999923706|1|2021-03-08|15/12/2020|0.22|0.13|75950000|74040000|17.989999771118|1|2020-11-09|15/09/2020|0.04|0.0675|64490000|60780000|16.930000305176|1|2020-08-10|15/06/2020|-0.09|-0.19|30010000|31320000|13.090000152588|1
2025-04-06 12:48:56|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|RUBY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US78116T1034|6||5.43M|5430000|0.06|687687|0|-0.06|0.06-0.06|0.06|90482951|2.95|-0.029|||-1.99|0.0579|101.66|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|buy|sell|strong_buy|buy|sell|||||27|4|25|-0.0908|0.0571|-1|0.152|0|-10.428|0|2024-02-23|15/12/2023||-0.25||0.00|0.0599999986589|1|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1|2023-08-15|15/06/2023||-0.25||0.00|0.01999999955297|1|2023-05-16|15/03/2023||-0.24||0.00|0.01999999955297|1|2023-02-23|15/12/2022|-0.22|-0.2744||0.00|0.14900000393391|1|2022-11-09|15/09/2022|-0.7|-0.3593|0.00|0.00|0.23129999637604|1|2022-08-09|15/06/2022|-0.49|-0.532|0.00|0.00|0.79290002584457|1|2022-05-10|15/03/2022|-0.58|-0.5817|0.00|0.00|1.3300000429153|1|2022-02-25|15/12/2021|-0.61|-0.585|0.00|0.00|5.0100002288818|1|2021-11-08|15/09/2021|-0.55|-0.5633|0.00|0.00|14.760000228882|1|2021-08-09|15/06/2021|-0.56|-0.4887|0.00|0.00|21.629999160767|1|2021-05-10|15/03/2021|-0.51|-0.5167|0.00|0.00|26.14999961853|1|2021-02-23|15/12/2020|-0.5|-0.526|0.00|0.00|12.340000152588|1|2020-11-09|15/09/2020|-0.51|-0.4717|0.00|0.00|4.4200000762939|1|2020-08-10|15/06/2020|-0.47|-0.49|0.00||5.1799998283386|1|2020-05-11|15/03/2020|-0.6|-0.56|0.00||6.2199997901917|1|2020-03-12|15/12/2019|-0.56|-0.64|0.00||6.5500001907349|1|2019-11-14|15/09/2019|-0.59|-0.56|0.00||9.8400001525879|1|2019-08-13|15/06/2019|-0.5|-0.45|0.00||11.210000038147|1|2019-05-15|15/03/2019|-0.42|-0.38|0.00||15.5|1
2025-04-06 12:49:04|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|KROS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4923271013|169||404.81M|404810000|9.98|1334958|-84.07|-72.37|9.65-10.36|10.28|40562047|1.4|-2.21|3.55M|3550000|-5|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.5|13|76|15|25|4|22|0.0161|-0.0009|2.6549|0.7127|2.4748|-17.275|2354.1827|2025-07-31|15/06/2025||-1.12||2740000|9.9799995422363|1|2025-05-01|15/03/2025||-1.19||1260000|9.9799995422363|1|2025-02-26|15/12/2024|-1.14|-1.36|3040000|49200|10.904999732971|1|2024-11-06|15/09/2024|-1.41|-1.28|388000|0.00|62.580001831055|1|2024-08-07|15/06/2024|-1.25|-1.26|37000|0.00|48.759998321533|1|2024-05-08|15/03/2024|-1.21|-1.21|83000|83000|58.680000305176|1|2024-02-28|15/12/2023|-1.34|-1.34|143000|143000|70|1|2023-11-06|15/09/2023|-1.33|-1.35|8000||31.940000534058|1|2023-08-07|15/06/2023|-1.27|-1.35|0.00|260000|41.130001068115|1|2023-05-04|15/03/2023|-1.26|-1.12|0.00|433330|45.290000915527|1|2023-03-03|15/12/2022|-1.09|-1.09|0.00|1200000|55.75|1|2022-11-03|15/09/2022|-0.92|-0.92|0.00|0.00|49.619998931885|1|2022-08-04|15/06/2022|-1.13|-1.13|0.00|0.00|32.560001373291|1|2022-05-05|15/03/2022|-1.01|-1.01|0.00|0.00|54.419998168945|1|2022-03-09|15/12/2021|-0.3|-0.3|20000000|20000000|50.080001831055|1|2021-11-04|15/09/2021|-0.87|-0.87|0.00|0.00|41.569999694824|1|2021-08-05|15/06/2021|-0.67|-0.67|100000|100000|34.099998474121|1|2021-05-06|15/03/2021|-0.68|-0.68|0.00|0.00|54.400001525879|1|2021-03-25|15/12/2020|-0.49|-0.49|0.00|0.00|54|1|2020-11-10|15/09/2019|-1.71||2500000||54.470001220703|1
2025-04-06 12:49:13|01608|15737|/equities/clearfield|R2000GROWTH|CLFD|USD|Technology|Communications \u0026 Networking|United States|US18482P1030|400|Clearfield Inc|359.08M|359080000|25.41|127240|-15.02|-44.83|24.5-25.93|27.05|14131537|1.28|-51.99|167.95M|167950000|-0.63|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46|4|50|44|44|4|42|0.0258|0.2589|0.0551|0.021|0.0388|16.0543|3.0458|2025-04-24|15/03/2025||-0.2225||38580000|25.409999847412|1|2025-02-06|15/12/2024|-0.13|-0.24|35500000|38200000|37.069999694824|1|2024-11-07|15/09/2024|-0.06|-0.19|46800000|41950000|36.25|1|2024-08-01|15/06/2024|-0.04|-0.35|48800000|42130000|43.400001525879|1|2024-05-02|15/03/2024|-0.4|-0.52|36900000|31250000|30.940000534058|1|2024-02-01|15/12/2023|-0.35|-0.42|34200000|29960000|25.190000534058|1|2023-11-09|15/09/2023|0.17|0.1|49700000|49060000|24.110000610352|1|2023-08-03|15/06/2023|0.33|0.1|61300000|53820000|46.299999237061|1|2023-05-04|15/03/2023|0.67|0.59|71800000|69360000|42.509998321533|1|2023-02-02|15/12/2022|1|0.96|86000000|83370000|70.779998779297|1|2022-11-17|15/09/2022|1.22|0.86|95000000|71430000|92.480003356934|1|2022-07-28|15/06/2022|0.92|0.92|71250000|71250000|84.190002441406|1|2022-04-28|15/03/2022|0.66|0.66|53500000|53500000|54.430000305176|1|2022-01-27|15/12/2021|0.75|0.75|51100000|51100000|50.229999542236|1|2021-11-04|15/09/2021|0.53|0.405|45240000|38250000|59.889999389648|1|2021-07-22|15/06/2021|0.44|0.31|38740000|32100000|36.740001678467|1|2021-04-22|15/03/2021|0.27|0.18|29690000|25800000|29.760000228882|1|2021-01-28|15/12/2020|0.23|0.135|27090000|24750000|33.299999237061|1|2020-11-04|15/09/2020|0.22|0.19|27320000|26000000|21.909999847412|1|2020-07-23|15/06/2020|0.22|0.08|26000000|22100000|13.729999542236|1
2025-04-06 12:49:22|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|PLBY|USD|Consumer Cyclicals|Specialty Retailers|United States|US72814P1093|432||93.38M|93380000|0.996|751525|-9.45|-2.44|0.91-1.03|1.02|93747069|2.26|-1.16|116.14M|116140000|-1.04|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.05|2|3|1.1|21|4|19|-0.0946|-14.6989|-0.0835|2.1933|0.03|-11.4253|4.5432|2025-05-07|15/03/2025||-0.1||27000000|0.9961000084877|1|2025-03-13|15/12/2024|-0.15|-0.11|33490000|37300000|1.289999961853|1|2024-11-12|15/09/2024|-0.45|-0.13|12860000|29100000|0.90009999275208|1|2024-08-08|15/06/2024|-0.23|-0.09|24890000|32930000|0.77549999952316|1|2024-05-09|15/03/2024|-0.23|-0.08|28320000|35680000|1.039999961853|1|2024-03-27|15/12/2023|-0.05|-0.14|39400000|34030000|0.9200000166893|1|2023-11-09|15/09/2023|-0.22|-0.13|33280000|32930000|0.71319997310638|1|2023-08-09|15/06/2023|-1.79|-0.16|35100000|48850000|1.710000038147|1|2023-05-10|15/03/2023|-0.58|-0.19|51440000|55160000|1.8099999427795|1|2023-03-16|15/12/2022|-0.22|-0.16|68520000|75560000|2.0099999904633|1|2022-11-09|15/09/2022|-5.65|0.02|63600000|72140000|3.2400000095367|1|2022-08-09|15/06/2022|-0.18|-0.18|65410000|65410000|7.5100002288818|1|2022-05-10|15/03/2022|0.12|0.12|69380000|69380000|7.6300001144409|1|2022-03-01|15/12/2021|-1.33|-1.33|95690000|95690000|15.920000076294|1|2021-11-15|15/09/2021|-0.18|-0.18|58360000|58360000|32.720001220703|1|2021-08-10|15/06/2021|-0.24|-0.24|49850000|49850000|27.920000076294|1|2021-05-12|15/03/2021|-0.15|-0.15|42700000|42690000|46.229999542236|1|2021-03-23|15/12/2020|-0.13|-0.13|46310000|46310000|17.340000152588|1|2020-12-02|15/09/2020|0.32|0.32|35000000|35000000|10.115200042725|1|2020-08-14|15/06/2020|-0||101300000|||
2025-04-06 12:49:31|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|PNTG|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US70805E1091|7000||845.94M|845940000|24.57|216379|18.58|-37.13|24.5-25.62|25.57|34429989|1.91|32.53|695.24M|695240000|0.72|||2025-05-01 00:00:00|2025-05-01|strong_sell|buy|buy|strong_buy|strong_sell|buy|strong_sell|neutral|buy|32.6|5|38|28|25|4|23|0.005|-0.0293|0.0199|0.1766|0.0382|40.0887|1.7683|2025-05-01|15/03/2025||0.2325||201360000|24.569999694824|1|2025-02-27|15/12/2024|0.24|0.25|188900000|186050000|25.5|1|2024-11-06|15/09/2024|0.26|0.23|180680000|174370000|31.809999465942|1|2024-08-06|15/06/2024|0.24|0.22|168750000|156750000|28|1|2024-05-06|15/03/2024|0.2|0.17|156900000|146320000|21.39999961853|1|2024-02-28|15/12/2023|0.14|0.22|146000000|136430000|16.590000152588|1|2023-11-07|15/09/2023|0.2|0.19|140200000|130570000|11.720000267029|1|2023-08-08|15/06/2023|0.09|0.17|132300000|126780000|11.119999885559|1|2023-05-04|15/03/2023|0.13|0.13|126460000|126460000|13.310000419617|1|2023-02-23|15/12/2022|0.18|0.18|124670000|116530000|12.439999580383|1|2022-11-07|15/09/2022|0.14|0.14|118350000|118350000|13.279999732971|1|2022-08-08|15/06/2022|0.14|0.14|116320000|116320000|15.510000228882|1|2022-05-09|15/03/2022|0.11|0.11|113910000|113910000|13.699999809265|1|2022-02-28|15/12/2021|0.07|0.07|111770000|111770000|16.229999542236|1|2021-11-01|15/09/2021|0.11|0.11|111920000|111920000|25.569999694824|1|2021-08-09|15/06/2021|0.17|0.17|110350000|110350000|32.650001525879|1|2021-05-06|15/03/2021|0.11|0.11|105660000|105660000|39.229999542236|1|2021-02-24|15/12/2020|0.17|0.17|107970000|107970000|56.610000610352|1|2020-11-10|15/09/2020|0.18|0.18|98400000|98400000|46.740001678467|1|2020-08-11|15/06/2020|0.24|0.24|92740000|92740000|28.870000839233|1
2025-04-06 12:49:41|01611|1052946|/equities/constellation-alpha|R2000GROWTH|DMTKQ|USD|Financials|Investment Holding Companies|United States|US24984K1051|207||35|35|0.0001|51810|-99.98|-0.69|0.0001-0.0001|0|35262408|1.98|0|15.66M|15660000|-2.66|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|25|-0.0779|-0.0295|0.012|-0.2277|0.1363|-9.7048|76.3483|2025-05-14|15/03/2025||-0.53||4230000|9.999999747E-5|1|2025-03-31|15/12/2024||-0.51||4200000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.52||4190000|9.999999747E-5|1|2024-08-06|15/06/2024|-0.52|-0.52||3950000|0.04520000144839|1|2024-05-14|15/03/2024|-0.58|-0.57|3850000|3970000|0.62000000476837|1|2024-02-29|15/12/2023|-0.56|-0.56|3920000|3920000|1.3300000429153|1|2023-11-02|15/09/2023|-0.57|-0.76|3900000|3900000|1.3799999952316|1|2023-08-03|15/06/2023|-0.99|-0.96|4000000|3700000|3|1|2023-05-04|15/03/2023|-1.02|-0.91|3500000|3500000|2.9300000667572|1|2023-03-02|15/12/2022|-0.93|-0.96|3000000|2550000|4.1199998855591|1|2022-11-03|15/09/2022|-0.96|-0.96|3570000|3570000|3.0599999427795|1|2022-08-08|15/06/2022|-0.99|-0.99|4230000|4230000|8.4499998092651|1|2022-05-03|15/03/2022|-1.01|-1.01|3720000|3720000|9.4899997711182|1|2022-03-01|15/12/2021|-0.88|-0.88|3170000|3170000|12.789999961853|1|2021-11-09|15/09/2021|-0.68|-0.68|3030000|3030000|29.25|1|2021-08-04|15/06/2021|-0.4623|-0.59|3120000|3120000|32.569999694824|1|2021-05-13|15/03/2021|-0.4064|-0.55|2520000|2520000|30.909999847412|1|2021-03-04|15/12/2020|-0.48|-0.48|2100000|2100000|63.970001220703|1|2020-11-10|15/09/2020|-0.5|-0.5|1360000|1360000|14.050000190735|1|2020-08-05|15/06/2020|-0.58|-0.58|844000|844000|12.029999732971|1
2025-04-06 12:49:55|01612|15925|/equities/digimarc-corp|R2000GROWTH|DMRC|USD|Technology|Software \u0026 IT Services|United States|US25381B1017|215||248.63M|248630000|11.57|252497|-52.76|-48.32|11.35-12.46|12.32|21489579|1.61|-8.06|38.42M|38420000|-1.83|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.5|2|30|25|44|4|41|-0.0026|-0.0891|-0.0023|0.0585|0.0195|-15.0954|24.493|2025-05-01|15/03/2025||-0.395||11930000|11.569999694824|1|2025-02-26|15/12/2024|-0.22|-0.43|8650000|10810000|26.930000305176|1|2024-11-14|15/09/2024|-0.29|-0.44|9440000|10680000|31.459999084473|1|2024-08-13|15/06/2024|-0.23|-0.48|10380000|10120000|28.360000610352|1|2024-05-02|15/03/2024|-0.27|-0.51|9900000|9700000|21.829999923706|1|2024-02-28|15/12/2023|-0.28|-0.54|9300000|9100000|41.689998626709|1|2023-11-06|15/09/2023|-0.29|-0.56|9000000|8790000|28.25|1|2023-08-02|15/06/2023|-0.29|-0.6|8700000|8350000|30.239999771118|1|2023-05-10|15/03/2023|-0.45|-0.76|7800000|8080000|20.030000686646|1|2023-03-01|15/12/2022|-0.62|-0.77|7220000|7830000|20.389999389648|1|2022-11-03|15/09/2022|-0.76|-0.76|7820000|7820000|15.800000190735|1|2022-08-03|15/06/2022|-0.75|-0.75|7750000|7750000|15.779999732971|1|2022-05-12|15/03/2022|-1.03|-1.03|7410000|7410000|19.659999847412|1|2022-03-02|15/12/2021|-0.5|-0.5|7130000|7130000|29.260000228882|1|2021-11-15|15/09/2021|-0.17|-0.17|6420000|6420000|50.880001068115|1|2021-08-05|15/06/2021|-0.94|-0.94|6280000|6280000|25.520000457764|1|2021-04-28|15/03/2021|-0.5|-0.5|6700000|6700000|38.209999084473|1|2021-02-24|15/12/2020|-1.27|-1.27|5550000|5550000|41.709999084473|1|2020-10-28|15/09/2020|-0.68|-0.68|5750000|5750000|30.559999465942|1|2020-07-29|15/06/2020|-0.62|-0.62|6500000|6500000|13.029999732971|1
2025-04-06 12:50:03|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0258|0.0988|0.0413|0.0777|0.009|16.5024|0|2025-07-24|15/06/2025||5.76||4080000000|342.01998901367|1|2025-04-24|15/03/2025||4.63||3770000000|342.01998901367|1|2025-02-26|15/12/2024|6.32|5.76|3770000000|3800000000|398.0299987793|1|2024-10-31|15/09/2024|5.8|4.98|3700000000|3770000000|431.76998901367|1|2024-07-25|15/06/2024|5.25|3.76|3670000000|3520000000|356.73001098633|1|2024-04-25|15/03/2024|4.17|2.84|3430000000|3170000000|338.89001464844|1|2024-02-28|15/12/2023|4.47|3.55|3440000000|3360000000|277.4700012207|1|2023-10-26|15/09/2023|3.61|2.72|3210000000|3150000000|191.60000610352|1|2023-07-27|15/06/2023|2.95|2.36|3050000000|3010000000|189.19999694824|1|2023-04-27|15/03/2023|2.32|1.82|2890000000|2840000000|157.86000061035|1|2023-02-23|15/12/2022|2.63|2.27|2950000000|2890000000|146.53999328613|1|2022-10-27|15/09/2022|2.16|2.08|2830000000|2710000000|129.11999511719|1|2022-07-28|15/06/2022|1.99|1.99|2710000000|2710000000|108.91000366211|1|2022-04-28|15/03/2022|1.39|1.39|2590000000|2590000000|111.94999694824|1|2022-02-24|15/12/2021|1.89|1.89|2640000000|2640000000|114.75|1|2021-10-28|15/09/2021|1.85|1.85|2520000000|2520000000|116.51999664307|1|2021-07-29|15/06/2021|1.78|1.78|2440000000|2440000000|123.19999694824|1|2021-04-29|15/03/2021|1.54|1.54|2300000000|2300000000|120.56999969482|1|2021-02-25|15/12/2020|1.86|1.86|2280000000|2280000000|98.720001220703|1|2020-10-29|15/09/2020|1.76|1.76|2200000000|2200000000|63.970001220703|1
2025-04-06 12:50:12|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|IMGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45253H1014|277||8.36B|8359999999.999999|31.23|9480735|0|-31.25|31.22-31.25|31.23|267662434|1.05|-111.52|287.61M|287610000|-0.28|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||43|4|40|0.0213|0.1886|0.1364|-0.3497|0.4675|-9.4483|30.9503|2024-05-03|15/03/2024||0.07||117960000|31.229999542236|1|2024-02-22|15/12/2023||0.1494||135090000|31.229999542236|1|2023-11-02|15/09/2023|0.1|0.04|113400000|103680000|14.939999580383|1|2023-07-31|15/06/2023|-0.02|-0.13|77400000|49150000|19.520000457764|1|2023-04-28|15/03/2023|-0.16|-0.25|49900000|20970000|4.3200001716614|1|2023-03-01|15/12/2022|-0.23|-0.3|41170000|17430000|3.8800001144409|1|2022-11-04|15/09/2022|-0.31|-0.25|15380000|11660000|5.6700000762939|1|2022-07-29|15/06/2022|-0.24|-0.212|14160000|16180000|5.25|1|2022-05-06|15/03/2022|-0.1|-0.2114|38080000|19670000|4.8499999046326|1|2022-02-25|15/12/2021|-0.17|-0.1782|27990000|25640000|5.1100001335144|1|2021-10-29|15/09/2021|-0.18|-0.1844|9210000|19030000|5.9200000762939|1|2021-07-30|15/06/2021|-0.15|-0.1822|16950000|18920000|5.6500000953674|1|2021-05-10|15/03/2021|-0.17|-0.1875|15710000|17720000|7.3299999237061|1|2021-02-12|15/12/2020|0.16|-0.081|85800000|40830000|8.079999923706|1|2020-11-06|15/09/2020|-0.13|-0.181|18190000|15350000|6.0500001907349|1|2020-07-31|15/06/2020|-0.14|-0.17|15030000|14580000|4.3699998855591|1|2020-05-01|15/03/2020|-0.17|-0.15|13290000|14730000|4.0799999237061|1|2020-02-14|15/12/2019|0.03|-0.05|44860000|29330000|5.3600001335144|1|2019-11-01|15/09/2019|-0.15|-0.18|13280000|9880000|2.3800001144409|1|2019-08-02|15/06/2019|-0.29|-0.33|15540000|10330000|2.289999961853|1
2025-04-06 12:50:24|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|RUTH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US7833321091|4768||670.33M|670330000|21.49|1549114|0|-21.5|21.49-21.5|21.49|31192684|1.8|18.09|516.58M|516580000.00000006|1.21|0.64|2.98|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|38|0.0079|0.1387|0.0165|0.4305|0.0561|24.1132|1.4858|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1|2023-05-08|15/03/2023|0.35|0.34|136860000|140850000|21.379999160767|1|2023-02-23|15/12/2022|0.38|0.34|138300000|139240000|18.299999237061|1|2022-11-04|15/09/2022|0.16|0.19|112740000|111260000|20.159999847412|1|2022-08-05|15/06/2022|0.44|0.3075|128650000|124480000|18.090000152588|1|2022-05-06|15/03/2022|0.31|0.2975|126130000|118020000|19.5|1|2022-02-24|15/12/2021|0.34|0.248|126740000|123460000|22.549999237061|1|2021-10-29|15/09/2021|0.2|0.118|104190000|104160000|18.909999847412|1|2021-08-06|15/06/2021|0.36|0.236|110910000|108150000|19.75|1|2021-05-07|15/03/2021|0.26|0.108|87280000|86740000|26.700000762939|1|2021-03-05|15/12/2020|0.03|0.00|77370000|77060000|22.629999160767|1|2020-10-30|15/09/2020|-0.04|-0.188|63420000|55070000|11.619999885559|1|2020-07-31|15/06/2020|-0.48|-0.53|28420000|28510000|7.6999998092651|1|2020-05-08|15/03/2020|0.09|0.29|108540000|115780000|9.1599998474121|1|2020-02-21|15/12/2019|0.52|0.5|135030000|134770000|23.829999923706|1|2019-11-01|15/09/2019|0.15|0.1|103010000|102190000|20.579999923706|1|2019-08-02|15/06/2019|0.31|0.31|110240000|112230000|22.260000228882|1|2019-05-03|15/03/2019|0.45|0.45|119740000|119600000|26.469999313354|1|2019-02-22|15/12/2018|0.5|0.49|127160000|126830000|25|1
2025-04-06 12:50:33|01616|16533|/equities/loral-space-and-c|R2000GROWTH|TSAT|USD|Technology|Telecommunications Services|United States|CA8795123097|490|Telesat Corp|235.89M|235890000|16.62|78823|110.91|-25.38|15.86-17.17|17.62|14192851|1.96|-4.33|571.04M|571040000|-6.29|||2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|sell|strong_sell|strong_sell|strong_buy|strong_sell|sell|neutral|||||36|2|24|-0.024|0.3697|0.0997|0.0863|-0.0259|46.0046|0.5456|2025-05-09|15/03/2025||-1.88||79310000|16.620000839233|1|2025-03-27|15/12/2024|-6.26|-1.23|89380000|86990000|20.590000152588|1|2024-11-14|15/09/2024|0.8778|-0.3447|98800000|99230000|12.619999885559|1|2024-08-14|15/06/2024|2.45|1.06|152400000|103290000|8.329999923706|1|2024-05-10|15/03/2024|-0.7903|-0.79|111350000|111350000|7.6100001335144|1|2024-03-28|15/12/2023|0.5468|0.55|122590000|122590000|9.3100004196167|1|2023-11-29|15/09/2023||-0.06||130860000|10.64999961853|1|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1|2021-08-05|15/06/2021|0.69||758200000||35.740001678467|1|2021-05-11|15/03/2021|0.99||758200000||38.840000152588|1|2021-03-02|15/12/2020|2.89||758200000||47.790000915527|1|2020-11-05|15/09/2020|1.65||||15.184596061707|1|2020-08-06|15/06/2020|2.37||||19.545732498169|1|2020-05-12|15/03/2020|-3.92||||18.023540496826|1|2020-03-03|15/12/2019|0.22||||22.820129394531|1|2019-11-07|15/09/2019|0.2||||29.019355773926|1|2019-08-08|15/06/2019|1.23||||38.259998321533|1|2019-05-14|15/03/2019|1.24||||37.360000610352|1|2019-03-05|15/12/2018|-1.29||||40.770000457764|1
2025-04-06 12:50:46|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|NOTV|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45783Q1004|2026||79.59M|79590000|2.35|659330|-67.09|-7.77|2.25-2.74|2.76|33869269|3.59|-0.81|475.11M|475110000|-4.6|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.167|3|9|3.5|46|4|40|0.0182|1.706|-0.0104|-1.2281|0.1099|0.2132|2.6813|2025-08-06|15/06/2025||-0.47||129800000|2.3499999046326|1|2025-05-14|15/03/2025||-0.625||125130000|2.3499999046326|1|2025-02-05|15/12/2024|-1.02|-0.8|119900000|127430000|4.4949998855591|1|2024-12-03|15/09/2024|-0.73|-0.98|130400000|116940000|3.9000000953674|1|2024-08-08|15/06/2024|1|-0.84|105800000|123400000|1.5900000333786|1|2024-05-15|15/03/2024|-1.86|-0.34|119000000|135680000|2.1199998855591|1|2024-02-07|15/12/2023|-0.6|-0.54|135500000|130990000|3.7400000095367|1|2023-12-11|15/09/2023|-0.38|-0.17|140700000|139430000|3.3800001144409|1|2023-08-10|15/06/2023|0.07|0.03|157500000|151080000|6.4099998474121|1|2023-05-11|15/03/2023|-0.39|-0.39|151460000|151460000|6.2699999809265|1|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000|7.1100001335144|1|2023-01-10|15/09/2022|-9.54|-0.38|150500000|153790000|4.8499999046326|1|2022-08-10|15/06/2022|-0.15|-0.15|172670000|172670000|19.219999313354|1|2022-05-12|15/03/2022|-0.24|-0.24|140300000|140300000|11.609999656677|1|2022-02-10|15/12/2021|-3.93|-3.93|84210000|84210000|39.779998779297|1|2021-12-07|15/09/2021|0.06|0.06|30080000|30080000|44.020000457764|1|2021-08-11|15/06/2021|-0.15|-0.15|22890000|22890000|27.85000038147|1|2021-05-05|15/03/2021|-0.06|-0.06|18800000|18750000|26.270000457764|1|2021-02-09|15/12/2020|-0.03|-0.03|17900000|17890000|12.159999847412|1|2020-12-21|15/09/2020|-0.16|-0.16|15770000|15770000|8.5299997329712|1
2025-04-06 12:50:56|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|CRMT|USD|Consumer Cyclicals|Specialty Retailers|United States|US03062T1051|2280||360.63M|360630000|43.65|96576|-26.05|-72.26|40.33-44.58|44.62|8261869|1.71|42.56|1.38B|1380000000|1.05|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.67|4|65|45|47|4|45|0.0196|0.0319|0.0302|0.009|0.0284|21.0073|0.7209|2025-05-26|15/04/2025||0.9947||359540000|43.650001525879|1|2025-03-06|15/01/2025|0.37|0.11|325700000|303260000|38.360000610352|1|2024-12-05|15/10/2024|-0.24|-0.1|347300000|335680000|45.700000762939|1|2024-09-04|15/07/2024|0.63|0.6|347800000|337680000|59.680000305176|1|2024-06-18|15/04/2024|0.06|0.06|364700000|364860000|61.779998779297|1|2024-03-08|15/01/2024|-1.34|-0.66|299600000|345120000|62.299999237061|1|2023-12-05|15/10/2023|-4.3|0.785|361600000|363760000|80.830001831055|1|2023-09-05|15/07/2023|0.63|0.91|368000000|352130000|113.5299987793|1|2023-05-24|15/04/2023|0.32|0.91|388300000|354070000|89.309997558594|1|2023-02-22|15/01/2023|0.23|0.23|326530000|326530000|87.550003051758|1|2022-11-17|15/10/2022|0.48|0.48|351840000|351840000|65.660003662109|1|2022-08-17|15/07/2022|2|2|344880000|344880000|125.31999969482|1|2022-05-23|15/04/2022|4.01|4.01|351840000|351840000|78.169998168945|1|2022-02-16|15/01/2022|2.77|2.77|291900000|291900000|99.580001831055|1|2021-11-17|15/10/2021|3.33|3.2|288300000|269360000|126.41000366211|1|2021-08-17|15/07/2021|3.57|3.49|280330000|249750000|165.31500244141|1|2021-05-24|15/04/2021|6.19|2.8|279080000|220600000|146.75|1|2021-02-16|15/01/2021|2.85|2.44|228260000|209340000|134.52000427246|1|2020-11-16|15/10/2020|3.05|2.32|223360000|202420000|97.610000610352|1|2020-08-17|15/07/2020|2.83|1.45|187910000|167760000|98.75|1
2025-04-06 12:51:04|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|ARRY|USD|Energy|Renewable Energy|United States|US04271T1007|1021|Array Technologies Inc|667.34M|667340000|4.39|5192428|-68.19|-14.85|3.97-4.39|4.43|152013769|1.69|-3.27|915.81M|915810000|-1.95|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.6|27|13|6|23|4|21|-0.0743|0.5547|0.0509|1.1215|0.2451|13.6571|3.1862|2025-05-13|15/03/2025||0.0669||256580000|4.3899998664856|1|2025-02-27|15/12/2024|0.16|0.18|275230000|272510000|6.8600001335144|1|2024-11-07|15/09/2024|0.17|0.13|231410000|232690000|5.9400000572205|1|2024-08-08|15/06/2024|0.2|0.11|255800000|234260000|8.6599998474121|1|2024-05-09|15/03/2024|0.06|-0.04|153400000|141220000|12.510000228882|1|2024-02-27|15/12/2023|0.21|0.11|341600000|315250000|13.39999961853|1|2023-11-07|15/09/2023|0.21|0.13|350400000|374330000|18|1|2023-08-08|15/06/2023|0.47|0.18|507700000|449110000|17.75|1|2023-05-09|15/03/2023|0.25|0.03|376800000|322800000|18.659999847412|1|2023-03-21|15/12/2022|0.1|0.1|402100000|360650000|17.229999542236|1|2022-11-08|15/09/2022|0.18|0.09|515000000|395920000|15.939999580383|1|2022-08-09|15/06/2022|0.09|0.09|424930000|424930000|18.680000305176|1|2022-05-10|15/03/2022|-0.02|-0.02|300590000|300590000|7.3099999427795|1|2022-04-05|15/12/2021|-0.06|-0.06|219880000|219880000|11.920000076294|1|2021-11-11|15/09/2021|-0.07|-0.07|192070000|192070000|20.5|1|2021-08-11|15/06/2021|0.07|0.07|202800000|202800000|15.180000305176|1|2021-05-11|15/03/2021|0.19|0.19|245920000|245920000|24.879999160767|1|2021-03-10|15/12/2020|0.08|0.08|180570000|180570000|35.029998779297|1|2020-11-16|15/09/2019|0.14||197800000||38.470001220703|1|2020-11-05|15/09/2020|0.07|0.07|139500000|139440000|35.939998626709|1
2025-04-06 12:51:14|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|VUZI|USD|Technology|Electronic Equipment \u0026 Parts|United States|US92921W3007|76||128.85M|128850000|1.69|1972830|19.01|-5.788|1.5-1.74|1.79|76242415|1.64|-2.18|5.75M|5750000|-1.08|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3|1|3|3|41|4|39|-0.0481|0.432|-0.1506|0.0563|0.1136|-8.0938|70.1467|2025-05-08|15/03/2025||-0.15||1700000|1.6900000572205|1|2025-03-13|15/12/2024|-0.16|-0.1|1270000|3540000|2.289999961853|1|2024-11-14|15/09/2024|-0.14|-0.12|1390000|1680000|1.0900000333786|1|2024-08-14|15/06/2024|-0.62|-0.1|1090000|2550000|0.99049997329712|1|2024-04-15|15/12/2023|-0.32|-0.32|1070000|1070000|1.2300000190735|1|2024-04-15|15/03/2024|-0.32|-0.13|1070000|2800000|1.2300000190735|1|2023-11-09|15/09/2023|-0.17|-0.15|2180000|4730000|3.2999999523163|1|2023-08-08|15/06/2023|-0.14|-0.17|4690000|4350000|4.8600001335144|1|2023-05-10|15/03/2023|-0.16|-0.16|4190000|4040000|4.5100002288818|1|2023-03-01|15/12/2022|-0.17|-0.15|2890000|3710000|4.1500000953674|1|2022-11-09|15/09/2022|-0.15|-0.16|3430000|3580000|4.7300000190735|1|2022-08-09|15/06/2022|-0.16|-0.16|3010000|3010000|8.8699998855591|1|2022-05-10|15/03/2022|-0.16|-0.16|2500000|2500000|4.5999999046326|1|2022-03-01|15/12/2021|-0.27|-0.27|3310000|3310000|5.6599998474121|1|2021-11-08|15/09/2021|-0.13|-0.1267|3020000|3790000|12.119999885559|1|2021-08-10|15/06/2021|-0.14|-0.0967|2920000|4330000|13.720000267029|1|2021-05-10|15/03/2021|-0.12|-0.0975|3920000|3830000|18.819999694824|1|2021-03-15|15/12/2020|-0.09|-0.1075|4230000|4010000|22.120000839233|1|2020-11-09|15/09/2020|-0.13|-0.1233|2780000|3160000|3.9300000667572|1|2020-08-10|15/06/2020|-0.13|-0.15|3040000|2410000|4|1
2025-04-06 12:51:21|01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0003|0.1218|0.0816|0.0573|0.0781|-5.4442|0|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1|2022-03-03|15/12/2021|0.02|0.0133|48730000|47200000|3.539999961853|1|2021-11-04|15/09/2021|0.03|0.0257|48190000|47930000|3.920000076294|1|2021-08-05|15/06/2021|0.03|0.0171|44980000|43260000|4.2600002288818|1|2021-05-06|15/03/2021|0.02|0.01|42080000|38490000|3.789999961853|1|2021-03-02|15/12/2020|0.3|0.0344|44130000|41380000|4.5|1|2020-11-05|15/09/2020|0.03|0.0235|40000000|35720000|3.0099999904633|1|2020-08-06|15/06/2020|0.01|-0.00|32380000|30400000|3|1|2020-05-05|15/03/2020|-0.01|-0.00|33080000|30520000|3.289999961853|1|2020-03-03|15/12/2019|0.03|0.00|37840000|33340000|3.2200000286102|1|2019-11-05|15/09/2019|0.01|-0.02|34310000|26890000|3.4100000858307|1|2019-08-06|15/06/2019|-0.01|-0.04|28430000|22430000|2.9800000190735|1|2019-05-02|15/03/2019|-0.03|-0.04|23290000|18160000|2.7400000095367|1|2019-02-28|15/12/2018|0.04|-0.03|18820000|18080000|3.7300000190735|1|2018-11-06|15/09/2018|-0.01|-0.02|17870000|15430000|3.4900000095367|1|2018-08-07|15/06/2018|-0.03|-0.02|14160000|13710000|2.8900001049042|1|2018-05-08|15/03/2018|-0.04|-0.03|12700000|12940000|2.3599998950958|1|2018-03-13|15/12/2017|-0.02|-0.03|14040000|15650000|2.7799999713898|1|2017-11-07|15/09/2017|-0.03|-0.03|15050000|13960000|1.8899999856949|1
2025-04-06 12:51:30|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|WOW|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US96758W1018|1320|WideOpenWest Inc|368.04M|368040000|4.49|347356|21.02|-5.8|4.44-4.75|4.81|81968799|1.47|-6.69|630.9M|630900000|-0.72|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|6.15|4|7.5|4.8|34|4|31|-0.0317|8.6943|-0.0035|-0.1335|-0.0192|13.1047|0.8958|2025-08-06|15/06/2025||-0.19||145170000|4.4899997711182|1|2025-05-12|15/03/2025||-0.2067||148270000|4.4899997711182|1|2025-03-14|15/12/2024|-0.13|-0.13|152600000|154420000|4.1700000762939|1|2024-11-04|15/09/2024|-0.27|-0.1|158000000|157460000|5.1700000762939|1|2024-08-08|15/06/2024|-0.13|-0.14|158800000|159140000|5.1999998092651|1|2024-05-07|15/03/2024|-0.18|-0.12|161500000|161360000|4.8400001525879|1|2024-03-13|15/12/2023|-0.54|-0.01|168800000|170570000|3.460000038147|1|2023-11-08|15/09/2023|-1.29|0.01|173100000|173430000|7.7199997901917|1|2023-08-08|15/06/2023|-1.25|-0.0033|172600000|174360000|8.2799997329712|1|2023-05-04|15/03/2023|-0.46|0.04|172200000|173670000|11.319999694824|1|2023-02-23|15/12/2022|-0.15|0.08|180500000|177360000|11.609999656677|1|2022-11-03|15/09/2022|0.01|0.07|173700000|175020000|13.390000343323|1|2022-08-05|15/06/2022|0.05|0.05|176100000|176100000|18.979999542236|1|2022-05-09|15/03/2022|0.07|0.07|174600000|174600000|18.829999923706|1|2022-02-24|15/12/2021|-0.03|-0.03|178300000|178300000|17.620000839233|1|2021-11-08|15/09/2021|6.24|6.24|267700000|267700000|19.989999771118|1|2021-08-05|15/06/2021|0.15|0.15|287300000|287300000|22.530000686646|1|2021-05-04|15/03/2021|0.11|0.11|286300000|286300000|14.449999809265|1|2021-02-24|15/12/2020|0.04|0.04|293200000|293200000|13.039999961853|1|2020-11-05|15/09/2020|0.11|0.11|288700000|288700000|5.4499998092651|1
2025-04-06 12:51:38|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|REPL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US76029N1063|331|Replimune Group Inc|574.53M|574530000|7.46|748839|1.36|-17|7.17-7.8|7.89|77014781|1.3|-3.93|||-2.96|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.12|8|31|14|34|4|31|-0.0938|0.1431|-1|0.2951|0|-12.7806|0|2025-07-31|15/06/2025||-0.7536||0.00|7.460000038147|1|2025-05-15|15/03/2025||-0.7219||0.00|7.460000038147|1|2025-02-12|15/12/2024|-0.79|-0.7629|0.00|0.00|12.85000038147|1|2024-11-12|15/09/2024|-0.68|-0.82|0.00||12.5|1|2024-08-08|15/06/2024|-0.78|-0.86|0.00|0.00|9.1999998092651|1|2024-05-16|15/03/2024|-0.82|-0.82|0.00|0.00|6.8099999427795|1|2024-02-08|15/12/2023|-0.77|-0.89|0.00||7.4200000762939|1|2023-11-07|15/09/2023|-0.9|-0.81|0.00||12.869999885559|1|2023-08-03|15/06/2023|-0.75|-0.8|0.00||21.319999694824|1|2023-05-18|15/03/2023|-2.99|-0.65|0.00||19.5|1|2023-02-09|15/12/2022|-0.69|-0.69|0.00|0.00|28.069999694824|1|2022-11-03|15/09/2022|-0.79|-0.54|0.00||19.209999084473|1|2022-08-04|15/06/2022|-0.78|-0.78|0.00|0.00|20.489999771118|1|2022-05-19|15/03/2022|-0.6071|-0.61|0.00|0.00|14.229999542236|1|2022-02-03|15/12/2021|-0.57|-0.57|0.00|0.00|18.379999160767|1|2021-11-04|15/09/2021|-0.56|-0.56|0.00|0.00|33.159999847412|1|2021-08-06|15/06/2021|-0.53|-0.53|0.00|0.00|36.330001831055|1|2021-05-20|15/03/2021|-0.41|-0.41|0.00|0.00|34.279998779297|1|2021-02-04|15/12/2020|-0.44|-0.44|0.00|0.00|38.459999084473|1|2020-11-05|15/09/2020|-0.46|-0.46|0.00|0.00|47.270000457764|1
2025-04-06 12:51:50|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|ADUS|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US0067391062|27934||1.8B|1800000000|100.31|216619|-1.76|-136.72|97.84-101.51|101.33|17928865|0.97|22.74|1.15B|1150000000|4.33|||2025-05-05 00:00:00|2025-05-05|neutral|sell|neutral|strong_buy|strong_sell|sell|buy|strong_sell|neutral|136.27|12|160|83|48|4|45|0.0239|0.0527|0.0032|0.0538|0.0343|25.2422|1.7302|2025-08-04|15/06/2025||1.51||350830000|100.30999755859|1|2025-05-05|15/03/2025||1.34||342490000|100.30999755859|1|2025-02-24|15/12/2024|1.38|1.35|297100000|284280000|109.23000335693|1|2024-11-04|15/09/2024|1.3|1.28|289800000|289420000|126.26999664307|1|2024-08-05|15/06/2024|1.35|1.21|286900000|284970000|120.31999969482|1|2024-05-06|15/03/2024|1.21|1.11|280700000|279490000|98.199996948242|1|2024-02-26|15/12/2023|1.32|1.17|276400000|274450000|89.099998474121|1|2023-10-30|15/09/2023|1.15|1.08|270700000|267150000|81.930000305176|1|2023-07-31|15/06/2023|1.07|1.01|260000000|256170000|90.589996337891|1|2023-05-01|15/03/2023|0.97|0.88|251600000|250520000|81.73999786377|1|2023-02-27|15/12/2022|1.11|0.96|247100000|246310000|104.58999633789|1|2022-10-31|15/09/2022|0.71|0.94|240500000|242220000|105.26999664307|1|2022-08-01|15/06/2022|0.91|0.91|236940000|236940000|92.809997558594|1|2022-05-02|15/03/2022|0.77|0.77|226630000|226630000|84.279998779297|1|2022-02-24|15/12/2021|0.97|0.97|224640000|224640000|70.430000305176|1|2021-11-01|15/09/2021|0.91|0.91|216660000|216660000|93.5|1|2021-08-02|15/06/2021|0.9|0.9|217890000|217890000|86.790000915527|1|2021-05-03|15/03/2021|0.74|0.74|205300000|205300000|105.80000305176|1|2021-02-25|15/12/2020|0.82|0.82|196000000|196000000|121.30999755859|1|2020-11-02|15/09/2020|0.76|0.76|193990000|193990000|97.569999694824|1
2025-04-06 12:52:00|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|KBH|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US48666K1097|2384|KB Home|4.13B|4130000000|57.54|1548970|-14.58|-89.7|54.02-58.7|55.61|71700000|1.89|6.84|6.85B|6850000000|8.43|1|1.74|2025-06-18 00:00:00|2025-06-18|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|67.54|15|86|56|48|4|46|-0.0002|0.1612|0.0411|0.1517|0.0531|12.6961|0.4751|2025-06-18|15/05/2025||1.91||1710000000|57.540000915527|1|2025-03-24|15/02/2025|1.49|1.59|1390000000|1500000000|59.75|1|2025-01-13|15/11/2024|2.52|2.47|2000000000|1990000000|63.189998626709|1|2024-09-24|15/08/2024|2.04|2.06|1750000000|1730000000|88.199996948242|1|2024-06-18|15/05/2024|2.15|1.8|1710000000|1650000000|69.519996643066|1|2024-03-20|15/02/2024|1.76|1.57|1470000000|1460000000|68.230003356934|1|2024-01-10|15/11/2023|1.85|1.69|1670000000|1620000000|62.540000915527|1|2023-09-20|15/08/2023|1.8|1.44|1590000000|1480000000|48.409999847412|1|2023-06-21|15/05/2023|1.94|1.31|1770000000|1400000000|51.049999237061|1|2023-03-22|15/02/2023|1.45|1.15|1380000000|1310000000|36.639999389648|1|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000|34.849998474121|1|2022-09-21|15/08/2022|2.86|2.86|1840000000|1840000000|28.659999847412|1|2022-06-22|15/05/2022|2.32|2.32|1720000000|1720000000|25.610000610352|1|2022-03-23|15/02/2022|1.47|1.47|1400000000|1400000000|37.790000915527|1|2022-01-12|15/11/2021|1.91|1.91|1680000000|1680000000|42.150001525879|1|2021-09-22|15/08/2021|1.6|1.6|1470000000|1470000000|40.610000610352|1|2021-06-23|15/05/2021|1.5|1.5|1440000000|1440000000|43.229999542236|1|2021-03-24|15/02/2021|1.02|1.02|1140000000|1140000000|43.360000610352|1|2021-01-12|15/11/2020|1.12|1.12|1190000000|1190000000|33.709999084473|1|2020-09-22|15/08/2020|0.83|0.83|999010000|999010000|38.930000305176|1
2025-04-06 12:52:09|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|PMVP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US69353Y1038|47||51.93M|51930000|1|129488|-37.5|-2.26|0.91-1|0.995|51933604|1.45|-1.07|||-1.14|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.8|6|7|5|23|4|20|-0.0964|0.2865|-1|1.0337|0|-12.1205|0|2025-08-07|15/06/2025||-0.3967||0.00|1|1|2025-05-08|15/03/2025||-0.3733||0.00|1|1|2025-03-03|15/12/2024|-0.45|-0.368|0.00|0.00|1.3700000047684|1|2024-11-07|15/09/2024|-0.37|-0.35|0.00||1.6599999666214|1|2024-08-08|15/06/2024|-0.02|-0.35|0.00|0.00|1.460000038147|1|2024-05-09|15/03/2024|-0.3|-0.36|0.00||2.1600000858307|1|2024-02-29|15/12/2023|-0.3|-0.3|0.00|0.00|1.8099999427795|1|2023-11-09|15/09/2023|-0.34|-0.46|0.00||1.8600000143051|1|2023-08-10|15/06/2023|-0.38|-0.49|||8.670000076294|1|2023-05-10|15/03/2023|-0.42|-0.42|0.00|0.00|5.039999961853|1|2023-03-01|15/12/2022|-1.61|-0.44|0.00||7.210000038147|1|2022-11-08|15/09/2022|-0.4|-0.4|0.00|0.00|10.159999847412|1|2022-08-09|15/06/2022|-0.38|-0.38|0.00|0.00|17.120000839233|1|2022-05-11|15/03/2022|-0.41|-0.41|0.00|0.00|13.170000076294|1|2022-03-01|15/12/2021|-0.4|-0.4|0.00|0.00|15.840000152588|1|2021-11-12|15/09/2021|-0.33|-0.2967|0.00|0.00|23.690000534058|1|2021-08-13|15/06/2021|-0.29|-0.28|0.00|0.00|34.220001220703|1|2021-05-14|15/03/2021|-0.26|-0.26|0.00|0.00|29.030000686646|1|2021-03-03|15/12/2020|-0.23|-0.51|0.00|0.00|35|1|2020-11-13|15/09/2020|-1.46|-0.28|0.00|0.00|33.970001220703|1
2025-04-06 12:52:20|01627|20978|/equities/alexanders-inc|R2000GROWTH|ALX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0147521092|90||1.03B|1030000000|201.61|15200|-6.23|-251.63|192.11-202.75|203.81|5107290|0.81|23.88|226.37M|226370000|8.46|18|8.93|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|150|1|150|150|48|4|42|-0.0023|-0.0591|0.0164|0.0788|0.0047|24.2279|7.4493|2025-08-04|15/06/2025||||55700000|201.61000061035|1|2025-05-05|15/03/2025||||55500000|201.61000061035|1|2025-02-10|15/12/2024|2.39||55910000|53500000|198.07000732422|1|2024-11-04|15/09/2024|2.84||55680000|53500000|226.24000549316|1|2024-08-05|15/06/2024|1.63||53390000|52900000|229.5|1|2024-05-06|15/03/2024|4.98|4.98|61400000|61400000|213.80000305176|1|2024-02-12|15/12/2023|3.17|4.99|62900000|55400000|222.2200012207|1|2023-10-30|15/09/2023|2.1|3.63|55410000|53700000|179.25|1|2023-07-31|15/06/2023|3.55|3.55|53670000|53000000|190.08000183105|1|2023-05-01|15/03/2023|2.19|3.63|52900000|53000000|186.07000732422|1|2023-02-13|15/12/2022|4.03|4.03|53050000|51700000|227.28999328613|1|2022-10-31|15/09/2022|4.4|4.4|53730000|49800000|230.57000732422|1|2022-08-01|15/06/2022|4.32|4.32|49820000|49820000|243.50999450684|1|2022-05-02|15/03/2022|4.26|4.26|49220000|49220000|248.16999816895|1|2022-02-14|15/12/2021|4.23|4.23|49660000|49660000|258.95001220703|1|2021-11-01|15/09/2021|2.39|2.39|48950000|48950000|278.7799987793|1|2021-08-02|15/06/2021|4.33|4.33|51390000|51390000|278.83999633789|1|2021-05-03|15/03/2021|3.49|3.49|56150000|56150000|277.23999023438|1|2021-02-16|15/12/2020|3.6|3.6|56060000|56060000|268.2799987793|1|2020-11-02|15/09/2020|1.29|1.29|43500000|43500000|243.19000244141|1
2025-04-06 12:52:27|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|SRRK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US80706P1030|128|Scholar Rock Holding Corp|2.55B|2550000000|26.9|1034890|86.94|-46.98|26.65-30.01|30.7|94676763|0.51|-14.79|||-2.63|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|50.5|9|57|45|33|4|30|0.0092|-1.7359|-0.3815|0.616|0.3984|-7.644|118.7653|2025-08-06|15/06/2025||-0.6427||0.00|26.89999961853|1|2025-05-08|15/03/2025||-0.6612||0.00|26.89999961853|1|2025-02-27|15/12/2024|-2.47|-0.58|0.00||37.020000457764|1|2024-11-12|15/09/2024|-0.66|-0.58|0.00||28.14999961853|1|2024-08-08|15/06/2024|-0.6|-0.5904|0.00|0.00|8.25|1|2024-05-07|15/03/2024|-0.59|-0.59|0.00|0.00|15.060000419617|1|2024-03-19|15/12/2023|-0.4978|-0.47|0.00|0.00|13.199999809265|1|2023-11-07|15/09/2023|-0.53|-0.5|0.00||12.170000076294|1|2023-08-09|15/06/2023|-0.47|-0.53|0.00||6.3800001144409|1|2023-05-09|15/03/2023|-0.49|-0.54|0.00||8.0299997329712|1|2023-03-07|15/12/2022|-0.44|-0.44|3000|3000|9.3100004196167|1|2022-11-14|15/09/2022|-0.55|-0.65|0.00||8.5|1|2022-08-08|15/06/2022|-1.06|-1.06|0.00|0.00|8.5|1|2022-05-16|15/03/2022|-0.21|-0.21|33190000|33190000|5.5799999237061|1|2022-03-07|15/12/2021|-0.97|-0.97|4050000|4050000|15.279999732971|1|2021-11-09|15/09/2021|-1.02|-0.816|5460000|4640000|28.319999694824|1|2021-08-10|15/06/2021|-0.84|-0.7499|4600000|5200000|36.5|1|2021-05-13|15/03/2021|-0.76|-0.678|4710000|6000000|28.60000038147|1|2021-03-09|15/12/2020|-0.79|-0.61|3430000|6510000|53.169998168945|1|2020-11-09|15/09/2020|-0.79|-0.5275|3040000|7630000|42.099998474121|1
2025-04-06 12:52:35|01629|24412|/equities/contango-oil---gas|R2000GROWTH|MCF|USD|Energy|Oil \u0026 Gas|United States|US21075N2045|205||648.31M|648310000|3.22|470456|0|-3.36|3.16-3.36|3.11|201338567|2.21|-7.76|272.67M|272670000|-0.415|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|31|-0.0231|0.5132|0.1571|0.0209|0.0757|-1.511|13.8516|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1|2022-03-15|15/12/2021||0.16||416500000|3.2200000286102|1|2021-11-15|15/09/2021|-0.0639|0.07|99930000|81700000|3.960000038147|1|2021-08-11|15/06/2021|0.0961|0.06|83640000|68900000|3.5999999046326|1|2021-05-13|15/03/2021|0.0591|0.09|59950000|63400000|3.9000000953674|1|2021-03-10|15/12/2020|0.0358|-0.16|29160000|12100000|4.8899998664856|1|2020-11-16|15/09/2020|0.0631|-0.17|31350000|11700000|1.3500000238419|1|2020-08-19|15/06/2020|-0.0865|-0.18|17840000|11700000|1.9299999475479|1|2020-06-22|15/03/2020|-0.0042|-0.1|34570000|12400000|3.3900001049042|1|2020-03-30|15/12/2019|-0.0894|-0.08|37190000|39800000|1.2699999809265|1|2019-11-12|15/09/2019|-0.163|-0.13|12550000|12900000|2.9900000095367|1|2019-08-08|15/06/2019|-0.1614|-0.15|12760000|13990000|1.2799999713898|1|2019-05-08|15/03/2019|-0.1383|-0.12|14010000|15150000|3.2699999809265|1|2019-03-18|15/12/2018|-0.1334|-0.17|18690000|18630000|3.3499999046326|1|2018-11-07|15/09/2018|-0.3683|-0.15|19510000|19860000|4.8000001907349|1|2018-08-09|15/06/2018|-0.2181|-0.19|18450000|17910000|5.0799999237061|1|2018-05-04|15/03/2018|-0.1659|-0.16|20440000|20170000|3.8900001049042|1|2018-03-09|15/12/2017|-0.1945|-0.21|20020000|19130000|3.460000038147|1|2017-11-07|15/09/2017|-0.23|-0.22|18830000|20390000|4.3099999427795|1
2025-04-06 12:52:45|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|TRHC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US8733791011|1027||284.03M|284030000|10.5|468520|0|-10.5|10.41-10.5|10.5|27050829|1.64|-4.3|338.12M|338120000|-3.82|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||30|4|27|-0.0135|0.4444|0.0246|0.825|0.0543|21.8615|3.7974|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1|2023-08-07|15/06/2023|-0.38|-0.19|90000000|88870000|7.8299999237061|1|2023-05-08|15/03/2023|-0.63|-0.24|88300000|82790000|5.3499999046326|1|2023-03-06|15/12/2022|-0.74|-0.16|82710000|80360000|6.25|1|2022-11-03|15/09/2022|-0.1984|-0.305|77100000|73750000|3.670000076294|1|2022-08-04|15/06/2022|-0.53|-0.2117|72600000|68310000|4.3299999237061|1|2022-05-05|15/03/2022|-0.2249|-0.1571|67100000|84880000|3.75|1|2022-02-24|15/12/2021|-0.09|-0.0788|85690000|85190000|6.0700001716614|1|2021-11-04|15/09/2021|-0.04|0.0338|86590000|88520000|31.180000305176|1|2021-08-05|15/06/2021|-0.01|-0.0033|82310000|81580000|39.450000762939|1|2021-05-06|15/03/2021|-0.09|-0.0922|76680000|76200000|46.509998321533|1|2021-02-24|15/12/2020|-0.08|-0.0967|77050000|74900000|47.450000762939|1|2020-11-03|15/09/2020|-0.01|0.0418|70510000|75820000|34.049999237061|1|2020-08-04|15/06/2020|0.07|0.08|76830000|78040000|55.729999542236|1|2020-05-07|15/03/2020|0.01|-0.05|72830000|71760000|59.409999847412|1|2020-02-27|15/12/2019|0.13|0.04|73220000|72670000|63.659999847412|1|2019-11-07|15/09/2019|0.22|0.19|74270000|75350000|50.970001220703|1|2019-08-08|15/06/2019|0.35|0.06|76260000|70230000|54.979999542236|1|2019-05-08|15/03/2019|0.1|0.06|60960000|59590000|52.700000762939|1
2025-04-06 12:52:55|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|ROCK|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US3746891072|2102||1.59B|1590000000|52.51|280435|-33.04|-81.9|48.96-53.02|53.51|30355836|1.2|14.55|1.31B|1310000000|4.5|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|92.67|3|100|88|48|4|45|0.0178|-0.4446|0.03|0.4506|0.028|20.1653|1.1758|2025-07-30|15/06/2025||1.34||380770000|52.509998321533|1|2025-04-30|15/03/2025||0.8421||305270000|52.509998321533|1|2025-02-19|15/12/2024|1.01|0.91|302100000|307920000|57.990001678467|1|2024-10-30|15/09/2024|1.27|1.46|361000000|400370000|65|1|2024-07-31|15/06/2024|1.18|1.25|353000000|373600000|80.209999084473|1|2024-05-01|15/03/2024|0.81|0.71|292500000|296300000|71.459999084473|1|2024-02-21|15/12/2023|0.85|0.85|328800000|331500000|85.190002441406|1|2023-11-02|15/09/2023|1.38|1.19|390700000|391330000|61.779998779297|1|2023-08-02|15/06/2023|1.18|0.92|364900000|355450000|66.279998779297|1|2023-05-03|15/03/2023|0.7|0.7|293300000|293300000|49.930000305176|1|2023-02-22|15/12/2022|0.72|0.72|313900000|332630000|52.790000915527|1|2022-11-03|15/09/2022|1.12|0.99|391300000|380880000|49.029998779297|1|2022-08-03|15/06/2022|0.96|0.96|364200000|364200000|45.810001373291|1|2022-05-04|15/03/2022|0.6|0.6|317870000|317870000|39.25|1|2022-02-23|15/12/2021|0.54|0.54|334450000|334450000|49.009998321533|1|2021-10-27|15/09/2021|0.91|1.17|369350000|376930000|71.73999786377|1|2021-08-03|15/06/2021|0.8|0.8725|348400000|327350000|73.599998474121|1|2021-05-05|15/03/2021|0.53|0.5025|287590000|274750000|91.220001220703|1|2021-02-25|15/12/2020|0.59|0.63|265200000|282250000|97.720001220703|1|2020-10-29|15/09/2020|1.06|0.955|329670000|325300000|63.5|1
2025-04-06 12:53:06|01632|16120|/equities/forrester-research|R2000GROWTH|FORR|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US3465631097|1571||179.56M|179560000|9.46|77513|-53.01|-20.62|8.71-9.49|9.22|18981000|0.94|-34.39|432.47M|432470000|-0.3|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|3|15|15|48|4|45|-0.0225|0.1919|0.0112|-1.6972|0.0182|-14.0482|1.7929|2025-07-24|15/06/2025||0.495||110480000|9.460000038147|1|2025-05-01|15/03/2025||0.075||90270000|9.460000038147|1|2025-02-11|15/12/2024|0.36|0.31|108000000|106480000|15.060000419617|1|2024-11-05|15/09/2024|0.29|0.34|102500000|101940000|14.689999580383|1|2024-07-30|15/06/2024|0.68|0.7|121800000|121210000|18.940000534058|1|2024-04-30|15/03/2024|0.14|0.22|100070000|104210000|18.889999389648|1|2024-02-08|15/12/2023|0.25|0.26|118100000|116430000|23.319999694824|1|2023-10-26|15/09/2023|0.44|0.34|113430000|113440000|26.25|1|2023-07-27|15/06/2023|0.28|0.21|135600000|128990000|31.389999389648|1|2023-05-04|15/03/2023|0.27|0.42|113700000|121540000|30.219999313354|1|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000|37.860000610352|1|2022-11-02|15/09/2022|0.57|0.57|127680000|127680000|42.400001525879|1|2022-07-28|15/06/2022|1|1|148250000|148250000|50.159999847412|1|2022-05-05|15/03/2022|0.45|0.45|124970000|124970000|55.470001220703|1|2022-02-10|15/12/2021|0.59|0.59|133730000|133730000|53.75|1|2021-11-03|15/09/2021|0.41|0.2567|118140000|116680000|53.799999237061|1|2021-07-28|15/06/2021|0.66|0.5567|128670000|122040000|45.959999084473|1|2021-05-05|15/03/2021|0.45|0.1767|113780000|106510000|42.950000762939|1|2021-02-11|15/12/2020|0.35|0.2667|120520000|113040000|45|1|2020-10-29|15/09/2020|0.24|0.095|108580000|101960000|35.849998474121|1
2025-04-06 12:53:16|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|AOSL|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|BMG6331P1041|2332|Alpha and Omega Semiconductor Ltd|543.59M|543590000|18.48|623743|-17.9|-53.29|16.38-18.65|20.17|29414980|2.47|-37.88|666.4M|666400000|-0.8|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.67|3|47|30|47|4|44|0.0188|0.0039|0.0205|-0.1321|0.0191|11.4309|1.1211|2025-08-06|15/06/2025||0.08||177030000|18.479999542236|1|2025-05-01|15/03/2025||0.0033||167770000|18.479999542236|1|2025-02-05|15/12/2024|0.09|0.21|173200000|175670000|43.150001525879|1|2024-11-04|15/09/2024|0.21|0.22|181900000|180070000|34|1|2024-08-07|15/06/2024|0.09|0.04|161300000|160030000|34.5|1|2024-05-07|15/03/2024|-0.04|-0.14|150100000|150130000|22.159999847412|1|2024-02-06|15/12/2023|0.24|0.15|165300000|165000000|26.069999694824|1|2023-11-06|15/09/2023|0.33|0.32|180600000|180030000|25.809999465942|1|2023-08-09|15/06/2023|0.19|0.02|161500000|155770000|33.560001373291|1|2023-05-04|15/03/2023|-0.21|-0.19|132600000|130070000|24.190000534058|1|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000|37.189998626709|1|2022-11-03|15/09/2022|1.2|0.95|208500000|180000000|32.049999237061|1|2022-08-10|15/06/2022|0.95|0.95|193960000|193960000|35.639999389648|1|2022-05-05|15/03/2022|1.34|1.34|203240000|203240000|47.619998931885|1|2022-02-07|15/12/2021|1.2|1.2|193300000|193300000|46.25|1|2021-11-04|15/09/2021|1.06|1.06|187040000|187040000|37.189998626709|1|2021-08-11|15/06/2021|0.95|0.95|177310000|177310000|27|1|2021-05-05|15/03/2021|0.77|0.77|169210000|169210000|28.969999313354|1|2021-02-04|15/12/2020|0.65|0.65|158800000|158800000|32.919998168945|1|2020-11-05|15/09/2020|0.55|0.55|151550000|151550000|16.319999694824|1
2025-04-06 12:53:24|01634|41007|/equities/national-research-corporation|R2000GROWTH|NRC|USD|Industrials|Professional \u0026 Commercial Services|United States|US6373722023|368||284.52M|284520000|12.4|87337|-66.49|-37.75|11.51-12.48|11.92|22945532|0.49|15.26|143.06M|143060000|1.05|0.48|3.87|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||43|4|39|-0.0163|-0.0017|-0.0159|0.055|24.4789|32.6633|182.271|2025-05-06|15/03/2025|||||12.39999961853|1|2025-01-27|15/12/2024|||||17.959999084473|1|2024-10-25|15/09/2024|||||18.299999237061|1|2024-08-06|15/06/2024|0.26||35020000||23.340000152588|1|2024-05-07|15/03/2024|0.27||35310000||35.150001525879|1|2024-02-13|15/12/2023|0.36|0.36|38000000|38000000|38.990001678467|1|2023-11-07|15/09/2023|0.32|0.32|37900000|37950000|41.930000305176|1|2023-08-01|15/06/2023|0.29|0.29|36160000|36160000|41.980224609375|1|2023-05-02|15/03/2023|0.28||36470000||43.48685836792|1|2023-02-14|15/12/2022|0.27||38140||43.60425567627|1|2022-11-01|15/09/2022|0.33||37700000||39.847461700439|1|2022-08-02|15/06/2022|0.33||37300000||37.871231079102|1|2022-05-03|15/03/2022|0.34||38400000||34.549999237061|1|2022-02-08|15/12/2021|0.38||38300000||39.650001525879|1|2021-11-02|15/09/2021|0.38||37770000||45.919998168945|1|2021-08-03|15/06/2021|0.35||36430000||53.409999847412|1|2021-05-04|15/03/2021|0.36||35500000||51.549999237061|1|2021-02-10|15/12/2020|0.32||34770000||52.319999694824|1|2020-11-03|15/09/2020|0.37||33480000||53.330001831055|1|2020-08-04|15/06/2020|0.3||31170000||57.840000152588|1
2025-04-06 12:53:35|01635|16540|/equities/liquidity-service|R2000GROWTH|LQDT|USD|Technology|Software \u0026 IT Services|United States|US53635B1070|781|Liquidity Services Inc|914.11M|914110000|29.45|344347|60.32|-39.72|29.16-30.86|31.02|31039308|1.26|37.58|414.32M|414320000|0.78|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|41|2|42|40|48|4|45|0.0069|-0.0835|0.0654|0.2417|0.0045|4.9716|1.2764|2025-07-31|15/06/2025||0.37||89300000|29.450000762939|1|2025-05-08|15/03/2025||0.3||86290000|29.450000762939|1|2025-02-06|15/12/2024|0.28|0.22|122330000|45190000|31.85000038147|1|2024-12-12|15/09/2024|0.32|0.28|106930000|50880000|25.75|1|2024-08-08|15/06/2024|0.3|0.26|93610000|88820000|20.079999923706|1|2024-05-09|15/03/2024|0.27|0.2|91500000|85110000|19.260000228882|1|2024-02-08|15/12/2023|0.14|0.17|71300000|76010000|17.229999542236|1|2023-12-07|15/09/2023|0.26|0.24|79960000|82740000|19.920000076294|1|2023-08-03|15/06/2023|0.28|0.25|80000000|77400000|16.64999961853|1|2023-05-04|15/03/2023|0.2|0.2|81450000|81450000|13.159999847412|1|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000|15.090000152588|1|2022-12-08|15/09/2022|0.19|0.23|75200000|73250000|14.85000038147|1|2022-08-04|15/06/2022|0.21|0.21|69870000|69870000|22.409999847412|1|2022-05-05|15/03/2022|0.17|0.17|68280000|68280000|14.779999732971|1|2022-02-03|15/12/2021|0.18|0.18|66710000|66710000|18.139999389648|1|2021-12-09|15/09/2021|0.26|0.26|70300000|70300000|22|1|2021-08-05|15/06/2021|0.31|0.31|69670000|69670000|20.10000038147|1|2021-05-06|15/03/2021|0.19|0.19|61790000|61790000|18.760000228882|1|2021-02-04|15/12/2020|0.17|0.17|55750000|55750000|21.60000038147|1|2020-12-08|15/09/2020|0.23|0.23|55900000|55900000|10.529999732971|1
2025-04-06 12:53:43|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|KTOS|USD|Industrials|Aerospace \u0026 Defense|United States|US50077B2079|4000|Kratos Defense \u0026 Security Solutions|4.25B|4250000000|27.82|3102375|56.29|-35.66|27.51-29.79|30.42|152842507|1.12|254.82|1.14B|1140000000|0.11|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|34|12|40|22|47|4|44|0.003|0.0451|0.0041|0.8816|0.0095|61.0935|2.663|2025-07-31|15/06/2025||0.1148||313370000|27.819999694824|1|2025-04-30|15/03/2025||0.0897||292250000|27.819999694824|1|2025-02-26|15/12/2024|0.13|0.1|283100000|287580000|25.110000610352|1|2024-11-07|15/09/2024|0.11|0.08|275900000|276810000|24.270000457764|1|2024-08-07|15/06/2024|0.14|0.09|300100000|276080000|20.360000610352|1|2024-05-07|15/03/2024|0.11|0.11|277200000|277200000|19.010000228882|1|2024-02-13|15/12/2023|0.12|0.09|273800000|253390000|18.379999160767|1|2023-11-02|15/09/2023|0.12|0.09|274600000|251560000|17.219999313354|1|2023-08-03|15/06/2023|0.09|0.06|256900000|235930000|14.689999580383|1|2023-05-03|15/03/2023|0.06|0.05|231800000|222970000|13.10000038147|1|2023-02-23|15/12/2022|0.08|0.07|249300000|242080000|11.380000114441|1|2022-11-03|15/09/2022|0.08|0.08|228600000|228600000|10.779999732971|1|2022-08-04|15/06/2022|0.07|0.07|224200000|224200000|15.270000457764|1|2022-05-05|15/03/2022|0.04|0.04|196200000|196200000|16.280000686646|1|2022-02-22|15/12/2021|0.11|0.11|211600000|211600000|16.459999084473|1|2021-11-03|15/09/2021|0.09|0.09|200600000|200600000|22.690000534058|1|2021-08-03|15/06/2021|0.01|0.01|205100000|205100000|27.020000457764|1|2021-05-05|15/03/2021|0.01|0.01|194200000|194200000|25.860000610352|1|2021-02-25|15/12/2020|0.62|0.62|206400000|206400000|30.055000305176|1|2020-10-29|15/09/2020|0.02|0.02|202000000|202000000|19.239999771118|1
2025-04-06 12:53:50|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|PARR|USD|Energy|Oil \u0026 Gas|United States|US69888T2078|1787||707.34M|707340000|12.92|1349786|-67.28|-39.55|12.04-12.92|13.28|54747885|2.01|-24.66|7.97B|7970000000|-0.59|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.5|8|25|15|42|4|40|-0.0095|-0.3383|0.1204|0.7115|0.0709|18.777|0.27|2025-04-30|15/03/2025||-0.3377||1610000000|12.920000076294|1|2025-02-25|15/12/2024|-0.79|-0.45|1830000000|1760000000|15.579999923706|1|2024-11-04|15/09/2024|-0.1|-0.11|2140000000|1900000000|15.609999656677|1|2024-08-06|15/06/2024|0.49|0.42|2020000000|1870000000|23.569999694824|1|2024-05-06|15/03/2024|0.69|0.92|1980000000|1900000000|30.840000152588|1|2024-02-27|15/12/2023|4.77|1.06|2180000000|2120000000|40.380001068115|1|2023-11-06|15/09/2023|3.15|3.15|2580000000|2260000000|32.490001678467|1|2023-08-07|15/06/2023|1.73|1.22|1780000000|1610000000|32.229999542236|1|2023-05-03|15/03/2023|2.25|1.92|1690000000|1480000000|22.510000228882|1|2023-02-22|15/12/2022|2.2|1.89|1810000000|1610000000|26.5|1|2022-11-01|15/09/2022|2.88|1.74|2060000000|1720000000|22.879999160767|1|2022-08-08|15/06/2022|3.31|3.31|2110000000|2110000000|16.379999160767|1|2022-05-04|15/03/2022|-0.53|-0.53|1350000000|1350000000|15.590000152588|1|2022-02-23|15/12/2021|-0.22|-0.22|1290000000|1290000000|14.810000419617|1|2021-11-03|15/09/2021|0.76|0.6945|1310000000|1180000000|15.470000267029|1|2021-08-04|15/06/2021|-0.81|-0.702|1220000000|1050000000|17.190000534058|1|2021-05-05|15/03/2021|-1.55|-1.42|888680000|900400000|16.139999389648|1|2021-02-24|15/12/2020|-1.41|-1.26|715510000|689670000|17.64999961853|1|2020-11-02|15/09/2020|-1.06|-1.15|689980000|592780000|6.4400000572205|1|2020-08-09|15/06/2020|-1.7|-1.57|515300000|467800000|7.7600002288818|1
2025-04-06 12:53:58|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0083|0.1041|0.0273|0.1136|0.0265|7.8298|0|2025-08-01|15/06/2025||0.6525||587290000|6.210000038147|1|2025-05-13|15/03/2025||0.7867||573110000|6.210000038147|1|2025-02-14|15/12/2024|0.64|1.03|599000000|609370000|9.8400001525879|1|2024-11-08|15/09/2024|0.91|0.62|599610000|587120000|8.3500003814697|1|2024-08-09|15/06/2024|1.24|1.52|625930000|601410000|10.300000190735|1|2024-05-10|15/03/2024|1.16|1.65|596460000|601730000|13.729999542236|1|2024-02-09|15/12/2023|0.72|0.68|678850000|676010000|17.040000915527|1|2023-11-03|15/09/2023|1.85|1.3|636950000|655990000|13.180000305176|1|2023-08-04|15/06/2023|2.02|1.61|678630000|706970000|12.279999732971|1|2023-05-09|15/03/2023|2.62|1.87|717450000|696640000|15.279999732971|1|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000|20.5|1|2022-11-04|15/09/2022|2.09|1.77|682000000|786780000|20.840000152588|1|2022-08-05|15/06/2022|2.06|2.06|738030000|738030000|33.150001525879|1|2022-05-05|15/03/2022|2.54|2.54|712160000|712160000|35.069999694824|1|2022-02-16|15/12/2021|0.54|0.54|803710000|803710000|44.659999847412|1|2021-11-05|15/09/2021|2.68|2.68|810770000|810770000|42.970001220703|1|2021-08-06|15/06/2021|3.45|3.45|771390000|771390000|49.529998779297|1|2021-05-07|15/03/2021|2.98|2.98|691740000|691740000|45.549999237061|1|2021-02-26|15/12/2020|2.72|2.72|780280000|780280000|53.069999694824|1|2020-11-02|15/09/2020|1.32|1.32|654020000|654020000|21.25|1
2025-04-06 12:54:06|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|SEER|USD|Technology|Office Equipment|United States|US81578P1066|134||102.23M|102230000|1.71|228608|-0.58|-2.625|1.62-1.74|1.66|59782035|1.59|-1.34|14.17M|14170000|-1.39|||2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3|3|3|3|22|4|19|-0.1076|-0.0217|2.9812|0.3|4.5126|-15.2911|1871.2153|2025-08-07|15/06/2025||-0.3869||3900000|1.710000038147|1|2025-05-13|15/03/2025||-0.3678||3600000|1.710000038147|1|2025-02-27|15/12/2024|-0.37|-0.37|4000000|3950000|2.2799999713898|1|2024-11-06|15/09/2024|-0.35|-0.31|4000000|3150000|2.0299999713898|1|2024-08-08|15/06/2024|-0.35|-0.36|3100000|3200000|1.7200000286102|1|2024-05-08|15/03/2024|-0.32|-0.32|3100000|4350000|2.210000038147|1|2024-02-29|15/12/2023|-0.28|-0.28|4440000|4440000|1.7999999523163|1|2023-11-07|15/09/2023|-0.33|-0.4|235600000|4300000|1.7599999904633|1|2023-08-08|15/06/2023|-0.37|-0.4|4000000|5150000|4.6300001144409|1|2023-05-09|15/03/2023|-0.38|-0.39|4050000|3900000|3.5599999427795|1|2023-03-02|15/12/2022|-0.36|-0.42|4600000|4200000|3.9100000858307|1|2022-11-08|15/09/2022|-0.38|-0.41|4000000|4010000|7.0300002098083|1|2022-08-09|15/06/2022|-0.37|-0.37|3620000|3620000|11.140000343323|1|2022-05-04|15/03/2022|-0.38|-0.38|3310000|3310000|8.5299997329712|1|2022-02-28|15/12/2021|-0.32|-0.32|3070000|3070000|14.760000228882|1|2021-11-09|15/09/2021|-0.3|-0.3|2160000|2160000|36.400001525879|1|2021-08-12|15/06/2021|-0.27|-0.27|1330000|1330000|30.030000686646|1|2021-05-10|15/03/2021|-0.27|-0.27|50000|50000|38.080001831055|1|2021-03-29|15/12/2020|-0.54|-0.54|300000|300000|40.180000305176|1|2020-12-02|15/09/2020|-0.73|-0.73|100000|100000||
2025-04-06 12:54:15|01640|1088201|/equities/arlo-technologies|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0586|-0.0587|0.0197|-0.3674|0.1135|20.149|0|2025-08-07|15/06/2025||0.1266||124120000|8.4700002670288|1|2025-05-08|15/03/2025||0.104||119000000|8.4700002670288|1|2025-02-27|15/12/2024|0.1|0.11|121570000|138940000|11.880000114441|1|2024-11-07|15/09/2024|0.11|0.1|137700000|136130000|11.770000457764|1|2024-08-08|15/06/2024|0.1|0.09|127400000|125030000|12.760000228882|1|2024-05-09|15/03/2024|0.09|0.08|124200000|122370000|14.229999542236|1|2024-02-29|15/12/2023|0.11|0.11|135090000|135090000|9.960000038147|1|2023-11-09|15/09/2023|0.09|0.07|130000000|127220000|9.1099996566772|1|2023-08-10|15/06/2023|0.06|0.04|115100000|110180000|10.140000343323|1|2023-05-11|15/03/2023|0.01|-0.07|111000000|94710000|7.1100001335144|1|2023-03-07|15/12/2022|-0.04|-0.1|118500000|107440000|3.6199998855591|1|2022-11-08|15/09/2022|-0.05|-0.05|128160000|128160000|4.6599998474121|1|2022-08-09|15/06/2022|0.01|0.01|119000000|119000000|7.4400000572205|1|2022-05-10|15/03/2022|0.01|0.01|124800000|124800000|7|1|2022-03-01|15/12/2021|0.04|0.04|142860000|142860000|9.2799997329712|1|2021-11-09|15/09/2021|-0.08|-0.08|111150000|111150000|6.9400000572205|1|2021-08-04|15/06/2021|-0.04|-0.04|98570000|98570000|6.1900000572205|1|2021-05-05|15/03/2021|-0.03|-0.03|82560000|82560000|5.960000038147|1|2021-02-23|15/12/2020|-0.08|-0.08|114840000|114840000|7.0799999237061|1|2020-11-05|15/09/2020|-0.1|-0.1|110240000|110240000|4.7199997901917|1
2025-04-06 12:54:28|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|PGTI|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US69336V1017|5600||2.45B|2450000000|41.99|1149080|0|-42|41.98-42|41.99|58326059|1.44|22.82|1.50B|1500000000|1.84|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|-0.0087|0.1388|0.0632|0.1477|0.0385|20.4317|1.4061|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1|2024-02-20|15/12/2023|0.25|0.3576|342550000|339150000|41.389999389648|1|2023-11-02|15/09/2023|0.66|0.6|400000000|395830000|30.770000457764|1|2023-08-03|15/06/2023|0.58|0.58|385000000|390950000|28.950000762939|1|2023-05-11|15/03/2023|0.56|0.44|377000000|378900000|26.10000038147|1|2023-02-22|15/12/2022|0.27|0.27|340900000|330150000|20.780000686646|1|2022-11-10|15/09/2022|0.55|0.53|386000000|384890000|20.840000152588|1|2022-07-26|15/06/2022|0.67|0.4525|406520000|364730000|19.010000228882|1|2022-05-12|15/03/2022|0.42|0.37|359000000|338240000|16.739999771118|1|2022-02-17|15/12/2021|0.31|0.295|304440000|300560000|19.159999847412|1|2021-11-11|15/09/2021|0.26|0.234|300430000|297940000|22.170000076294|1|2021-08-12|15/06/2021|0.18|0.3075|285500000|281740000|23.770000457764|1|2021-05-13|15/03/2021|0.27|0.184|271090000|249420000|24.10000038147|1|2021-02-24|15/12/2020|0.18|0.1564|221600000|206120000|23.559999465942|1|2020-11-05|15/09/2020|0.31|0.312|238030000|231540000|17.840000152588|1|2020-08-12|15/06/2020|0.21|0.17|202780000|191450000|18.909999847412|1|2020-05-13|15/03/2020|0.28|0.13|220200000|191390000|9.7700004577637|1|2020-02-25|15/12/2019|0.1|0.09|174830000|165410000|17.190000534058|1|2019-11-07|15/09/2019|0.26|0.28|197820000|196730000|17.709999084473|1
2025-04-06 12:54:38|01642|41289|/equities/axogen-inc|R2000GROWTH|AXGN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US05463X1063|452||719.26M|719260000|16.22|552768|107.95|-21|15.73-16.61|17.04|44343785|0.99|-88.88|187.34M|187340000|-0.23|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|25.71|7|30|24|46|4|43|0.0216|0.1443|0.0502|-0.189|0.0702|-29.4081|7.5665|2025-08-06|15/06/2025||0.0793||53640000|16.219999313354|1|2025-04-30|15/03/2025||0.016||48660000|16.219999313354|1|2025-02-25|15/12/2024|0.07|0.03|49400000|47580000|18.010000228882|1|2024-11-07|15/09/2024|0.07|0.01|48600000|47070000|15.329999923706|1|2024-08-08|15/06/2024|0.05|-0.064|47910000|43370000|7.9200000762939|1|2024-05-02|15/03/2024|-0.06|-0.02|41400000|41960000|6.5599999427795|1|2024-03-05|15/12/2023|-0.06|-0.07|42900000|41250000|10.590000152588|1|2023-11-07|15/09/2023|0.01|-0.06|41300000|40450000|3.9300000667572|1|2023-08-07|15/06/2023|-0.03|-0.12|38200000|39080000|8.420000076294|1|2023-05-09|15/03/2023|-0.1|-0.17|36700000|35370000|9.6599998474121|1|2023-03-14|15/12/2022|-0.03|-0.03|36200000|36200000|7.5300002098083|1|2022-11-08|15/09/2022|-0.01|-0.01|36960000|36960000|10.680000305176|1|2022-08-03|15/06/2022|-0.06|-0.06|34500000|34500000|10.270000457764|1|2022-05-04|15/03/2022|-0.2|-0.2|31010000|31010000|7.9200000762939|1|2022-02-22|15/12/2021|-0.08|-0.08|31540000|31540000|7.3899998664856|1|2021-11-03|15/09/2021|-0.09|-0.1267|31200000|33670000|15.239999771118|1|2021-08-04|15/06/2021|-0.09|-0.1308|33580000|32180000|19.85000038147|1|2021-05-05|15/03/2021|-0.08|-0.1686|31040000|27870000|19.219999313354|1|2021-02-22|15/12/2020|-0.08|-0.1147|32500000|30270000|20.64999961853|1|2020-10-29|15/09/2020|0.04|-0.142|33430000|27370000|12.189999580383|1
2025-04-06 12:54:49|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|MTRN|USD|Basic Materials|Metals \u0026 Mining|United States|US5766901012|3037||1.53B|1530000000|73.88|101021|-41.23|-129.6|69.1-74.33|75.16|20765214|1.2|319.46|1.68B|1680000000|0.28|0.54|0.73|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.75|5|140|115|48|4|45|0.03|0.086|0.0238|0.0624|0.0026|21.854|0.9582|2025-07-30|15/06/2025||1.29||414480000|73.879997253418|1|2025-04-24|15/03/2025||1.05||395210000|73.879997253418|1|2025-02-19|15/12/2024|1.55|1.46|436900000|434720000|99.73999786377|1|2024-10-30|15/09/2024|1.41|1.43|436700000|419620000|106.58999633789|1|2024-08-05|15/06/2024|1.42|1.39|425900000|424020000|107.48000335693|1|2024-05-01|15/03/2024|0.96|0.96|385290000|385290000|114.94000244141|1|2024-02-15|15/12/2023|1.41|1.44|421000000|421620000|124.41000366211|1|2023-11-01|15/09/2023|1.51|1.42|403100000|403180000|96.980003356934|1|2023-08-02|15/06/2023|1.38|1.36|398600000|439760000|116.94000244141|1|2023-05-03|15/03/2023|1.34|1.02|442500000|447100000|106.80999755859|1|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000|88.629997253418|1|2022-11-02|15/09/2022|1.31|1.31|428200000|428200000|85.900001525879|1|2022-08-03|15/06/2022|1.28|1.28|445300000|445300000|82.400001525879|1|2022-04-28|15/03/2022|1.2|1.2|449000000|449000000|78.48999786377|1|2022-02-17|15/12/2021|1.03|1.03|397230000|397230000|86.430000305176|1|2021-11-02|15/09/2021|1.1|1.1|388030000|388030000|74|1|2021-08-03|15/06/2021|0.86|0.86|371000000|371000000|70.900001525879|1|2021-04-29|15/03/2021|0.82|0.82|354390000|354390000|67.550003051758|1|2021-02-18|15/12/2020|0.7|0.7|339690000|339690000|68.819999694824|1|2020-10-22|15/09/2020|0.55|0.55|287170000|287170000|55.470001220703|1
2025-04-06 12:54:55|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|NOVA|USD|Energy|Renewable Energy|United States|US86745K1043|1796|Sunnova Energy International Inc|37.96M|37960000|0.304|19678035|-93.64|-13|0.283-0.329|0.344|125081959|2.64|-0.13|839.92M|839920000|-2.96|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.194|21|14|0.5|29|4|26|-0.0624|0.7053|-0.0096|1.3854|0.239|-11.9035|9.9285|2025-07-23|15/06/2025||-0.5913||259070000|0.30349999666214|1|2025-04-23|15/03/2025||-0.8892||210840000|0.30349999666214|1|2025-03-03|15/12/2024|-1.14|-0.6295|224100000|236410000|1.6599999666214|1|2024-10-30|15/09/2024|-0.98|-0.55|235290000|237630000|5.2300000190735|1|2024-07-31|15/06/2024|-0.27|-0.65|219600000|220380000|7.0799999237061|1|2024-05-01|15/03/2024|-0.57|-0.81|160900000|193450000|4.210000038147|1|2024-02-21|15/12/2023|-1.53|-0.26|194200000|225380000|11.239999771118|1|2023-10-25|15/09/2023|-0.53|-0.26|198400000|209760000|8.5299997329712|1|2023-07-26|15/06/2023|-0.74|-0.41|166400000|197570000|20.700000762939|1|2023-04-26|15/03/2023|-0.7|-0.53|161700000|152950000|17.840000152588|1|2023-02-22|15/12/2022|-0.18|-0.42|195600000|142430000|16.940000534058|1|2022-10-26|15/09/2022|-0.54|-0.54|149360000|149360000|17.030000686646|1|2022-07-27|15/06/2022|-0.32|-0.32|147010000|147010000|18.309999465942|1|2022-04-27|15/03/2022|-0.3|-0.3|65720000|65720000|16.25|1|2022-02-23|15/12/2021|-0.13|-0.13|65020000|65020000|15.170000076294|1|2021-10-27|15/09/2021|-0.25|-0.2975|68900000|67180000|39.169998168945|1|2021-07-28|15/06/2021|-0.57|-0.26|66560000|56970000|33.959999084473|1|2021-04-28|15/03/2021|-0.31|-0.3243|41280000|43630000|40.459999084473|1|2021-02-24|15/12/2020|-0.96|-0.362|38020000|42800000|42.619998931885|1|2020-10-28|15/09/2020|-0.73|-0.2925|50180000|48260000|26.25|1
2025-04-06 12:55:01|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|43|0.0076|0.8872|0.348|-0.6861|0.6597|-24.5762|0|2024-08-06|15/06/2024|-0.06|-0.02|36840000|33700000|8.8000001907349|1|2024-05-07|15/03/2024|-0.05|-0.03|29530000|31480000|12.199999809265|1|2024-03-05|15/12/2023|0.00|-0.02|35800000|34100000|14.699999809265|1|2023-11-07|15/09/2023|-0.03|-0.07|28100000|27200000|8.4099998474121|1|2023-08-01|15/06/2023|0.04|-0.08|26890000|25700000|13.800000190735|1|2023-05-02|15/03/2023|-0.08|-0.1|26100000|23550000|11.89999961853|1|2023-03-07|15/12/2022|0.01|-0.09|51300000|36520000|15.199999809265|1|2022-11-03|15/09/2022|-0.11|-0.1322|22410000|22610000|7.0279998779297|1|2022-08-02|15/06/2022|-0.08|-0.1227|29820000|23650000|12.10000038147|1|2022-05-03|15/03/2022|-0.16|-0.137|16740000|17580000|24.60000038147|1|2022-03-01|15/12/2021|-0.13|-0.1268|20410000|21900000|25.10000038147|1|2021-11-02|15/09/2021|-0.12|-0.0996|21540000|23560000|35.400001525879|1|2021-08-03|15/06/2021|-0.08|-0.1093|26270000|20370000|40.200000762939|1|2021-05-05|15/03/2021|0.22|0.0049|81020000|30850000|34.400001525879|1|2021-03-02|15/12/2020|-0.11|-0.112|18450000|18370000|44.700000762939|1|2020-11-05|15/09/2020|-0.08|-0.1217|18390000|17240000|27|1|2020-08-04|15/06/2020|-0.1|-0.13|16020000|13750000|24.299999237061|1|2020-05-05|15/03/2020|0.13|0.13|55760000|56710000|18.5|1|2020-02-27|15/12/2019|-0.1|-0.08|15400000|15660000|21.700000762939|1|2019-11-05|15/09/2019|-0.07|-0.11|20860000|11960000|21.5|1
2025-04-06 12:55:09|01646|17056|/equities/ricks-cabaret|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|43|0.0258|0.117|0.0108|-0.1125|0.0356|12.2308|0|2025-08-06|15/06/2025||1.36||80060000|39.799999237061|1|2025-05-12|15/03/2025||0.72||71730000|39.799999237061|1|2025-02-10|15/12/2024|0.8|1.38|71500000|81820000|51.970001220703|1|2024-12-16|15/09/2024|1.63|0.39|73200000|74250000|52.090000152588|1|2024-08-08|15/06/2024|1.35|0.85|76200000|74420000|43.159999847412|1|2024-04-09|15/03/2024|0.9|1.02|71700000|74860000|54.770000457764|1|2024-02-08|15/12/2023|0.87|0.87|73900000|73900000|59.900001525879|1|2023-12-14|15/09/2023|1.11|1.19|75300000|77980000|66.269996643066|1|2023-08-09|15/06/2023|1.3|1.26|77100000|78180000|68.839996337891|1|2023-05-10|15/03/2023|1.3|1.18|71520000|70920000|76.089996337891|1|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000|89.930000305176|1|2022-12-14|15/09/2022|1.45|1.37|71400000|68380000|87.019996643066|1|2022-08-09|15/06/2022|1.6|1.6|70710000|70710000|61.610000610352|1|2022-05-09|15/03/2022|1.19|1.19|63690000|63690000|62.119998931885|1|2022-02-09|15/12/2021|1.1|1.1|61840000|61840000|75.389999389648|1|2021-12-14|15/09/2021|1.58|0.67|54940000|54400000|61.930000305176|1|2021-07-08|15/06/2021|1.36|0.99|57860000|55420000|61.930000305176|1|2021-05-10|15/03/2021|0.75|0.42|44060000|43500000|73.440002441406|1|2021-02-09|15/12/2020|0.39|0.32|38400000|37800000|46.330001831055|1|2020-12-14|15/09/2020|0.15|0.02|28790000|28400000|29.159999847412|1
2025-04-06 12:55:17|01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|36|-0.0058|0.368|0.0238|-0.3215|0.0184|-14.3697|0|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000|3.9700000286102|1|2023-05-09|15/03/2023|-0.18|-0.05|59270000|60050000|2.9000000953674|1|2023-02-28|15/12/2022|0.00||70700000|83660000|3.6500000953674|1|2022-11-08|15/09/2022|-0.07|0.04|70300000|72330000|2.7799999713898|1|2022-08-09|15/06/2022|-0.45|-0.13|69250000|71850000|3.0099999904633|1|2022-05-04|15/03/2022|-0.28|-0.06|78460000|71500000|5.4499998092651|1|2022-02-09|15/12/2021|-0.08|-0.08|146410000|115160000|6.9800000190735|1|2021-11-03|15/09/2021|-0.08|-0.085|135880000|130950000|6.5|1|2021-08-05|15/06/2021|-0.18|-0.1|123880000|122060000|10.829999923706|1|2021-05-05|15/03/2021|-0.15|-0.15|115320000|110510000|17.010000228882|1|2021-02-10|15/12/2020|-0.28|-0.025|142530000|121370000|9.8699998855591|1|2020-11-05|15/09/2020|-0.05|-0.05|121100000|124350000|9.25|1|2020-08-04|15/06/2020|-0.21|-0.2|83460000|85980000|8.4799995422363|1|2020-05-05|15/03/2020|-0.19|-0.19|98790000|106000000|6.4699997901917|1|2020-02-12|15/12/2019|-0.11|-0.11|118530000|109640000|10.800000190735|1|2019-11-06|15/09/2019|-0.12|-0.09|114830000|109720000|9.4799995422363|1|2019-08-06|15/06/2019|-0.04|-0.07|104690000|103770000|10.170000076294|1|2019-05-07|15/03/2019|-0.14|-0.12|98110000|96070000|9.7299995422363|1|2019-02-12|15/12/2018|-0.05|-0.02|107060000|107010000|9.6099996566772|1
2025-04-06 12:55:27|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|OVV|USD|Energy|Oil \u0026 Gas|United States|US69047Q1022|1623|Ovintiv Inc|8.58B|8580000000|32.94|3390242|-40.4|-55.95|32.63-37.03|39.05|260324464|2.58|7.79|8.94B|8940000000|4.25|1.2|3.64|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.31|24|67|45|48|4|45|-0.0071|0.5256|0.0425|-0.8056|0.0844|55.0198|2.1044|2025-07-23|15/06/2025||1.31||2400000000|32.939998626709|1|2025-05-06|15/03/2025||1.32||2360000000|32.939998626709|1|2025-02-26|15/12/2024|-0.23|1.02|2250000000|2240000000|42.299999237061|1|2024-11-07|15/09/2024|1.92|1.16|2170000000|2230000000|41.970001220703|1|2024-07-30|15/06/2024|1.27|1.33|2390000000|2480000000|45.409999847412|1|2024-05-07|15/03/2024|1.24|1.43|2660000000|2660000000|52.409999847412|1|2024-02-27|15/12/2023|3.11|1.94|3010000000|3030000000|45.970001220703|1|2023-11-07|15/09/2023|1.47|1.78|2780000000|2790000000|47.400001525879|1|2023-07-27|15/06/2023|1.34|0.94|2390000000|2410000000|43.099998474121|1|2023-05-09|15/03/2023|1.97|1.81|2450000000|2280000000|34.970001220703|1|2023-02-27|15/12/2022|0.9295|0.93|2960000000|2950000000|45.560001373291|1|2022-11-08|15/09/2022|1.44|1.44|3550000000|3550000000|55.459999084473|1|2022-08-03|15/06/2022|2.41|2.41|3740000000|3740000000|48.619998931885|1|2022-05-09|15/03/2022|2.17|2.17|1970000000|1970000000|55.619998931885|1|2022-02-24|15/12/2021|1.26|1.26|3340000000|3340000000|39.990001678467|1|2021-11-02|15/09/2021|1.52|1.56|1790000000|1790000000|38.319999694824|1|2021-07-27|15/06/2021|1.12|1.11|1690000000|1660000000|28.229999542236|1|2021-04-28|15/03/2021|1.1|0.9558|1840000000|1840000000|23|1|2021-02-18|15/12/2020|0.7034|0.5618|1530000000|1490000000|22.930000305176|1|2020-10-28|15/09/2020|-0.0308|-0.1782|1190000000|1220000000|9.2700004577637|1
2025-04-06 12:55:37|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|NVRI|USD|Industrials|Professional \u0026 Commercial Services|United States|US4158641070|12000||438.76M|438760000|5.47|966137|-36.17|-12.79|5.35-6.12|6.36|80212637|2.14|-4.68|2.34B|2340000000|-1.55|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.67|3|24|9|48|4|45|-0.0177|0.2182|0.0237|-0.0371|-0.0131|22.2173|0.6436|2025-08-05|15/06/2025||-0.0675||589900000|5.4699997901917|1|2025-05-06|15/03/2025||-0.1975||554200000|5.4699997901917|1|2025-02-20|15/12/2024|-0.04|-0.1|559000000|578980000|8.7299995422363|1|2024-10-31|15/09/2024|-0.01|0.07|574000000|613620000|10.039999961853|1|2024-08-01|15/06/2024|0.02|-0.01|610000000|616850000|11.819999694824|1|2024-05-02|15/03/2024|-0.03|-0.09|600000000|510430000|8.1300001144409|1|2024-02-29|15/12/2023|-0.07|-0.07|528820000|528820000|7.9800000190735|1|2023-11-02|15/09/2023|0.05|-0.04|525000000|509680000|5.8099999427795|1|2023-08-02|15/06/2023|0.01|0.01|520170000|520170000|9.5699996948242|1|2023-05-03|15/03/2023|-0.11|-0.27|496000000|455400000|6.6900000572205|1|2023-02-27|15/12/2022|0.01|-0.07|468300000|460050000|8.0600004196167|1|2022-11-01|15/09/2022|0.1|-0.05|487000000|478940000|5.289999961853|1|2022-08-02|15/06/2022|0.01|0.01|481050000|481050000|4.8000001907349|1|2022-05-03|15/03/2022|-0.01|-0.01|452800000|452800000|10.279999732971|1|2022-02-24|15/12/2021|0.22|0.22|462070000|462070000|15.550000190735|1|2021-11-02|15/09/2021|0.2|0.248|544300000|578770000|18.14999961853|1|2021-08-03|15/06/2021|0.28|0.236|569820000|556350000|20.040000915527|1|2021-05-04|15/03/2021|0.15|0.04|528860000|514940000|18.829999923706|1|2021-02-25|15/12/2020|0.12|0.094|508340000|513590000|21.590000152588|1|2020-11-03|15/09/2020|0.08|0.044|509400000|474080000|13.409999847412|1
2025-04-06 12:55:46|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|HZO|USD|Consumer Cyclicals|Leisure Products|United States|US5679081084|4050||429.17M|429170000|18.9|312919|-36.53|-38.2|17.62-19.59|19.5|22707321|1.9|12.2|2.37B|2370000000|2.47|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.57|9|41|35|48|4|45|0.024|-0.5043|0.0517|0.6513|0.0582|28.0491|0.4369|2025-07-24|15/06/2025||1.57||775600000|18.89999961853|1|2025-04-24|15/03/2025||0.1725||580110000|18.89999961853|1|2025-01-23|15/12/2024|0.17|-0.17|468500000|485520000|27.940000534058|1|2024-10-31|15/09/2024|0.24|0.31|563100000|581020000|30.040000915527|1|2024-07-25|15/06/2024|1.51|1.4|757700000|724700000|31.659999847412|1|2024-04-25|15/03/2024|0.18|0.66|582900000|590190000|27.180000305176|1|2024-01-25|15/12/2023|0.19|0.5|527300000|525500000|33.200000762939|1|2023-10-26|15/09/2023|0.69|0.73|594600000|533490000|28.729999542236|1|2023-07-27|15/06/2023|2.07|1.85|721800000|665240000|39.470001220703|1|2023-04-27|15/03/2023|1.23|1.73|570300000|610260000|26.530000686646|1|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000|34.689998626709|1|2022-10-27|15/09/2022|1.9|1.9|536760000|536760000|29.530000686646|1|2022-07-28|15/06/2022|3.17|3.17|688540000|688540000|43.020000457764|1|2022-04-28|15/03/2022|2.37|2.37|610110000|610110000|36.240001678467|1|2022-01-27|15/12/2021|1.59|1.59|472690000|472690000|41.779998779297|1|2021-10-26|15/09/2021|1.45|1.45|462310000|462310000|48.349998474121|1|2021-07-22|15/06/2021|2.59|2.59|666330000|666330000|51.200000762939|1|2021-04-22|15/03/2021|1.69|1.69|523100000|523100000|47|1|2021-01-28|15/12/2020|1.04|1.04|411520000|411520000|48.580001831055|1|2020-10-28|15/09/2020|1.19|1.19|398760000|398760000|26.930000305176|1
2025-04-06 12:55:54|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|BTRS|USD|||United States|US11778X1046|687||1.56B|1560000000|9.49|2138707|0|-9.5|9.49-9.5|9.49|164503111|0.239|-18.77|171.62M|171620000|-0.506|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|4|11|-0.0247|0.3177|0.0077|0.465|0.0094|-86.9691|12.093|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1|2022-08-09|15/06/2022|-0.09|-0.08|40600000|40960000|6.960000038147|1|2022-05-10|15/03/2022|-0.18|-0.076|37050000|37410000|5.5900001525879|1|2022-03-01|15/12/2021|-0.1|-0.076|34130000|33080000|6.0999999046326|1|2021-11-10|15/09/2021|-0.07|-0.0704|32730000|33130000|9.1099996566772|1|2021-08-11|15/06/2021|-0.07|-0.069|31590000|30800000|11.489999771118|1|2021-05-12|15/03/2021|-0.115|-0.1138|33100000|33110000|13.409999847412|1|2021-03-23|15/12/2020|-0.03|-0.03|29600000|27900000|16.200000762939|1|2020-12-02|15/09/2020|-0.02||28810000||13.39999961853|1|2020-08-14|15/06/2020|-0.01||41940000||10.020000457764|1|2020-05-08|15/03/2020|-0.01||41940000||9.9099998474121|1|2020-03-20|15/12/2019|-0.01||||9.6000003814697|1|2019-11-14|15/09/2019|-0||||9.8999996185303|1|2019-08-14|15/06/2019|-0||||9.6999998092651|1|||||
2025-04-06 12:56:03|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|AMTI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03824M1099|13||11.16M|11160000|0.27|330380|2.66|-0.31|0.26-0.31|0.26|41336563|2.39|-0.14|||-1.9|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||20|4|17|-0.1395|0.0776|-0.9167|0.4429|0|-7.1453|0|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1|2023-11-09|15/09/2023|-0.17|-0.5|||0.18500000238419|1|2023-08-14|15/06/2023|-0.44|0.77|50000000|50000000|0.27799999713898|1|2023-05-11|15/03/2023|-0.71|-0.555|0.00|0.00|0.28299999237061|1|2023-03-09|15/12/2022|-0.58|-0.5875|0.00|0.00|0.63599997758865|1|2022-11-07|15/09/2022|-0.65|-0.6467|0.00|0.00|0.8600999712944|1|2022-08-04|15/06/2022|-0.93|-0.7767|0.00|0.00|1.8600000143051|1|2022-05-09|15/03/2022|-1.1|-0.7525|0.00|0.00|4.4499998092651|1|2022-02-24|15/12/2021|-0.78|-0.6633|0.00|0.00|6.2300000190735|1|2021-11-10|15/09/2021|-0.68|-0.62|0.00|0.00|23.420000076294|1|2021-08-10|15/06/2021|-0.62|-0.6|0.00|0.00|29.639999389648|1|2021-05-13|15/03/2021|-0.58|-0.75|0.00|0.00|42.069999694824|1|2021-03-19|15/12/2020|-0.54|-0.475|0.00|0.00|64.459999084473|1|2020-11-12|15/09/2020|-0.48|-0.41|0.00|0.00|30.180000305176|1|2020-08-11|15/06/2020|-1.11|-0.37|0.00||21.579999923706|1|2020-08-11|15/06/2019|-0.23||||21.579999923706|1|2020-06-03|15/03/2020|-1.77||0.00||||2020-05-18|15/12/2019|-0.89||||||2020-05-18|15/03/2019|-0.16|||||
2025-04-06 12:56:13|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|0.0347|0.0962|0.0218|0.0874|0.0213|15.2623|0|2025-07-30|15/06/2025||0.7675||96700000|54.529998779297|1|2025-04-30|15/03/2025||0.71||92530000|54.529998779297|1|2025-03-06|15/12/2024|0.98|0.7|93700000|102280000|67.019996643066|1|2024-11-07|15/09/2024|0.87|0.69|105600000|100710000|51.040000915527|1|2024-08-01|15/06/2024|0.89|0.64|108510000|95950000|37.720001220703|1|2024-05-02|15/03/2024|0.8|0.6|97100000|91520000|29.190000534058|1|2024-02-28|15/12/2023|0.79|0.55|97100000|90070000|22.950000762939|1|2023-11-08|15/09/2023|0.76|0.53|101700000|104370000|21.340000152588|1|2023-08-02|15/06/2023|0.79|0.5|105600000|104230000|23.540000915527|1|2023-05-03|15/03/2023|0.62|0.46|101000000|101680000|23.14999961853|1|2023-02-24|15/12/2022|0.69|0.4|103400000|98610000|21.620000839233|1|2022-10-26|15/09/2022|0.6|0.6|107800000|107800000|21.760000228882|1|2022-07-27|15/06/2022|0.3|0.3|102930000|102930000|29.860000610352|1|2022-04-27|15/03/2022|0.55|0.55|100890000|100890000|31|1|2022-02-22|15/12/2021|0.57|0.57|105280000|105280000|34.169998168945|1|2021-10-26|15/09/2021|0.65|0.65|109900000|109900000|48.610000610352|1|2021-07-27|15/06/2021|0.73|0.73|122640000|122640000|46.799999237061|1|2021-04-27|15/03/2021|0.57|0.57|107640000|107640000|48.580001831055|1|2021-02-10|15/12/2020|0.65|0.65|105290000|105290000|56.700000762939|1|2020-10-27|15/09/2020|0.4|0.4|104170000|104170000|32.930000305176|1
2025-04-06 12:56:21|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|43|0.0551|0.148|0.0122|0.6437|0.0178|25.2558|0|2025-05-21|15/04/2025||0.6||303200000|19.920000076294|1|2025-03-20|15/01/2025|0.54|0.47|262940000|283500000|22.64999961853|1|2024-11-21|15/10/2024|0.71|0.71|306890000|322870000|33.479999542236|1|2024-09-05|15/07/2024|0.83|0.81|332700000|331470000|37.549999237061|1|2024-05-23|15/04/2024|0.64|0.57|300360000|285950000|34.400001525879|1|2024-03-21|15/01/2024|0.59|0.59|280200000|279810000|32.950000762939|1|2023-11-16|15/10/2023|0.8|0.94|319900000|325630000|24.170000076294|1|2023-08-29|15/07/2023|0.71|0.89|294600000|290360000|21.809999465942|1|2023-05-24|15/04/2023|0.6|0.75|281200000|292100000|21.75|1|2023-03-22|15/01/2023|0.83|0.8|290800000|307660000|23.35000038147|1|2022-11-16|15/10/2022|1.18|1.14|341660000|341920000|24.459999084473|1|2022-08-25|15/07/2022|1.05|1.05|312270000|312270000|22.60000038147|1|2022-05-18|15/04/2022|0.96|0.96|317530000|317530000|31.719999313354|1|2022-03-16|15/01/2022|0.83|0.83|313370000|313370000|31.430000305176|1|2021-11-17|15/10/2021|1.64|1.15|356340000|314700000|43.819999694824|1|2021-08-25|15/07/2021|1.54|0.81|332230000|302510000|40.330001831055|1|2021-05-19|15/04/2021|1.51|0.7|328460000|274360000|63.439998626709|1|2021-03-24|15/01/2021|0.52|0.51|253900000|253900000|54.439998626709|1|2020-11-18|15/10/2020|1.03|0.7025|274580000|275580000|36.080001831055|1|2020-09-01|15/07/2020|0.71|0.62|300790000|310460000|32.880001068115|1
2025-04-06 12:56:31|01655|16389|/equities/impax-laboratorie|R2000GROWTH|AMRX|USD|Healthcare|Pharmaceuticals|United States|US03168L1052|8300|Amneal Pharmaceuticals Inc Class A|2.29B|2290000000|7.38|1581991|20.59|-9.475|7.23-7.66|7.81|309966341|1.05|-23.16|2.79B|2790000000|-0.38|||2025-05-02 00:00:00|2025-05-02|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|11.667|3|12|11|48|4|45|-0.0238|0.0283|0.0412|-0.1795|0.0579|10.65|5.2009|2025-08-07|15/06/2025||0.1767||763120000|7.3800001144409|1|2025-05-02|15/03/2025||0.1533||726490000|7.3800001144409|1|2025-02-28|15/12/2024|0.12|0.15|731000000|703740000|8.3800001144409|1|2024-11-08|15/09/2024|0.16|0.13|702000000|693780000|8.6099996566772|1|2024-08-09|15/06/2024|0.16|0.14|702000000|658630000|7.7699999809265|1|2024-05-03|15/03/2024|0.14|0.09|659000000|620310000|6.210000038147|1|2024-03-01|15/12/2023|0.14|0.09|617000000|634890000|5.5199999809265|1|2023-11-07|15/09/2023|0.19|0.13|620040000|590620000|4.210000038147|1|2023-08-04|15/06/2023|0.19|0.1|599000000|565110000|3.3599998950958|1|2023-05-05|15/03/2023|0.12|0.09|558000000|542270000|1.8400000333786|1|2023-03-02|15/12/2022|0.23|0.21|610000000|579840000|2.0899999141693|1|2022-11-04|15/09/2022|0.14|0.18|546000000|561860000|2.079999923706|1|2022-08-05|15/06/2022|0.19|0.19|559360000|559360000|3.460000038147|1|2022-05-04|15/03/2022|0.12|0.12|497630000|497630000|4.0100002288818|1|2022-03-02|15/12/2021|0.18|0.18|536900000|536900000|4.4499998092651|1|2021-11-03|15/09/2021|0.21|0.21|528590000|528590000|5.8200001716614|1|2021-08-09|15/06/2021|0.25|0.25|535080000|535080000|4.8699998855591|1|2021-05-07|15/03/2021|0.2|0.2|493110000|493110000|5.7800002098083|1|2021-02-26|15/12/2020|0.14|0.14|510030000|510030000|4.8899998664856|1|2020-11-06|15/09/2020|0.16|0.16|519290000|519290000|4.9299998283386|1
2025-04-06 12:56:39|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|ULCC|USD|Industrials|Passenger Transportation Services|United States|US35909R1086|7913|Frontier Group Holdings Inc|785.14M|785140000|3.46|3182192|-51.47|-10.26|3.1-3.69|3.8|227248474|2.37|9.22|3.78B|3780000000|0.37|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.12|12|14|3|21|4|18|-0.0809|0.2905|-0.0618|-2.5451|0.0871|17.9261|4.005|2025-07-30|15/06/2025||0.2939||1120000000|3.454999923706|1|2025-05-01|15/03/2025||-0.0094||998060000|3.454999923706|1|2025-02-07|15/12/2024|0.23|0.04|11000000|964660000|8.0900001525879|1|2024-10-29|15/09/2024|-0.05|-0.03|935000000|943300000|7.2699999809265|1|2024-08-08|15/06/2024|0.14|0.119|973000000|1030000000|3.0899999141693|1|2024-05-02|15/03/2024|-0.09|-0.18|865000000|859210000|5.8400001525879|1|2024-02-06|15/12/2023|0.0045||891000000|891000000|5.1500000953674|1|2023-10-26|15/09/2023|-0.14|-0.17|883000000|895030000|3.8399999141693|1|2023-08-01|15/06/2023|0.31|0.28|967000000|965820000|9.3000001907349|1|2023-05-03|15/03/2023|-0.0554|-0.06|848000000|848000000|9.3699998855591|1|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000|13.630000114441|1|2022-10-26|15/09/2022|0.15|0.15|906000000|906000000|9.920000076294|1|2022-07-27|15/06/2022|0.092|0.09|909000000|909000000|10.590000152588|1|2022-04-28|15/03/2022|-0.5|-0.5|605000000|605000000|10.449999809265|1|2022-02-07|15/12/2021|-0.24|-0.24|609000000|609000000|12.390000343323|1|2021-11-10|15/09/2021|-0.11|-0.2053|630000000|600170000|17.219999313354|1|2021-08-04|15/06/2021|-0.24|-0.3009|550000000|538420000|15.25|1|2021-05-13|15/03/2021|-0.86|-0.8629|271000000|262190000|19.829999923706|1|2021-03-23|15/12/2019|0.26||655000000||||2021-03-03|15/12/2020|-0.6695||267000000|||
2025-04-06 12:56:47|01657|32332|/equities/franklin-covey-co|R2000GROWTH|FC|USD|Academic \u0026 Educational Services|Professional \u0026 Business Education|United States|US3534691098|1084||268.06M|268060000|20.65|153441|-45.76|-44.46|19.54-21.01|20.51|12981000|0.98|20.76|286.2M|286200000|1.36|||2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.67|4|60|30|49|4|47|0.0067|-0.0012|0.0099|-0.5931|0.0328|15.6563|1.5818|2025-06-25|15/05/2025||0.3175||77390000|20.64999961853|1|2025-04-02|15/02/2025|-0.08|-0.1|59610000|62240000|28|1|2025-01-08|15/11/2024|0.09|0.42|69100000|72670000|35.240001678467|1|2024-11-06|15/08/2024|0.89|0.83|84100000|80310000|40.939998626709|1|2024-06-26|15/05/2024|0.43|0.39|73370000|72140000|34.5|1|2024-03-27|15/02/2024|0.06|0.05|61300000|62030000|39|1|2024-01-04|15/11/2023|0.36|0.18|68400000|67030000|39.889999389648|1|2023-11-01|15/08/2023|0.49|0.49|77960000|81600000|39.409999847412|1|2023-06-28|15/05/2023|0.32|0.17|71400000|69630000|35.069999694824|1|2023-03-29|15/02/2023|0.12|0.13|61760000|62350000|44.049999237061|1|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000|48.069999694824|1|2022-11-02|15/08/2022|0.39|0.39|78810000|78810000|50.950000762939|1|2022-06-29|15/05/2022|0.51|0.51|66180000|66180000|38.810001373291|1|2022-03-30|15/02/2022|0.13|0.13|56600000|56600000|48.5|1|2022-01-06|15/11/2021|0.27|0.27|61260000|61260000|45.700000762939|1|2021-11-09|15/08/2021|0.13|0.13|68950000|68950000|44.409999847412|1|2021-06-30|15/05/2021|0.9|0.9|58740000|58740000|32.25|1|2021-04-01|15/02/2021|0.00|-0.1775|48160000|48160000|28.290000915527|1|2021-01-07|15/11/2020|-0.06|-0.06|48320000|48320000|23.920000076294|1|2020-11-05|15/08/2020|0.07|0.07|48990000|48990000|17.950000762939|1
2025-04-06 12:56:57|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|AVNT|USD|Basic Materials|Chemicals|United States|US05368V1061|9200||2.78B|2780000000|30.43|637723|-28.52|-54.68|28.96-31.1|32.5|91439343|1.53|23.86|3.24B|3240000000|1.86|1.08|3.55|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.71|7|60|43|48|4|45|0.0019|0.0513|0.0008|0.061|0.0028|17.8762|0.9842|2025-07-24|15/06/2025||0.8175||865080000|30.430000305176|1|2025-05-06|15/03/2025||0.7625||830800000|30.430000305176|1|2025-02-13|15/12/2024|0.49|0.49|747000000|755910000|41.740001678467|1|2024-10-31|15/09/2024|0.41|0.63|815200000|795000000|48.520000457764|1|2024-08-06|15/06/2024|0.76|0.72|850000000|841400000|40.849998474121|1|2024-05-07|15/03/2024|0.76|0.69|829000000|818450000|44.450000762939|1|2024-02-14|15/12/2023|0.52|0.48|719000000|709920000|36.080001831055|1|2023-11-02|15/09/2023|0.57|0.57|753700000|787680000|31.450000762939|1|2023-07-27|15/06/2023|0.63|0.6|824400000|845120000|41.860000610352|1|2023-05-03|15/03/2023|0.63|0.55|846000000|841380000|38.139999389648|1|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000|38.659999847412|1|2022-11-02|15/09/2022|0.59|0.59|823300000|823300000|34.990001678467|1|2022-07-26|15/06/2022|0.98|0.98|1300000000|1300000000|43.659999847412|1|2022-04-20|15/03/2022|0.99|0.99|1290000000|1290000000|47.880001068115|1|2022-02-08|15/12/2021|0.58|0.58|1200000000|1200000000|48.759998321533|1|2021-10-28|15/09/2021|0.7|0.6828|1220000000|1170000000|53.490001678467|1|2021-07-30|15/06/2021|0.87|0.8095|1240000000|1120000000|48.720001220703|1|2021-04-30|15/03/2021|0.89|0.7206|1160000000|1100000000|50.209999084473|1|2021-02-09|15/12/2020|0.52|0.4547|997000000|922930000|42.270000457764|1|2020-11-03|15/09/2020|0.46|0.4663|924500000|914640000|32.150001525879|1
2025-04-06 12:57:06|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|BFS|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US8043951016|145||829.6M|829600000|34.28|49994|-8.07|-42.39|34.22-35.43|35.68|24200795|1.07|22.73|268.85M|268850000|1.64|2.36|6.88|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47|1|47|47|45|4|43|-0.0028|0.0235|0.0105|0.0148|0.0069|29.4679|5.0747|2025-05-01|15/03/2025||0.34||69760000|34.279998779297|1|2025-02-28|15/12/2024|0.22|0.32|66630000|66830000|36.849998474121|1|2024-11-07|15/09/2024|0.48|0.41|67280000|65780000|40.939998626709|1|2024-08-01|15/06/2024|0.48|0.39|66940000|65540000|39.549999237061|1|2024-05-02|15/03/2024|0.45|0.37|66700000|64210000|36.830001831055|1|2024-02-29|15/12/2023|0.43|0.43|66700000|63580000|35.779998779297|1|2023-11-02|15/09/2023|0.42|0.42|63770000|62820000|35.130001068115|1|2023-08-03|15/06/2023|0.43|0.43|63700000|62360000|38.099998474121|1|2023-05-04|15/03/2023|0.45|0.45|63050000|63650000|34.979999542236|1|2023-03-02|15/12/2022|0.38|0.38|61070000|61070000|39.869998931885|1|2022-11-08|15/09/2022|0.38|0.38|59950000|59950000|41.529998779297|1|2022-08-04|15/06/2022|0.43|0.43|59130000|59130000|51.310001373291|1|2022-05-05|15/03/2022|0.44|0.44|60680000|60680000|51.830001831055|1|2022-02-24|15/12/2021|0.4|0.4|58880000|58880000|45.540000915527|1|2021-11-04|15/09/2021|0.44||59060000|60620000|49.299999237061|1|2021-08-05|15/06/2021|0.42||58820000|59140000|44.529998779297|1|2021-05-06|15/03/2021|0.32||57760000|58310000|42.830001831055|1|2021-02-25|15/12/2020|0.28||57120000|57240000|38.139999389648|1|2020-11-05|15/09/2020|0.28||55750000|52370000|24.959999084473|1|2020-08-07|15/06/2020|0.24||52000000|53210000|30.870000839233|1
2025-04-06 12:57:12|01660|1172577|/equities/agiliti|R2000GROWTH|AGTI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US00848J1043|5000||1.36B|1360000000|10.05|2473513|0.1|-10.27|10.05-10.1|10.1|135652249|1.7|-46.75|1.18B|1180000000|-0.215|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|strong_sell|||||18|4|15|-0.2286|0.5808|0.0234|-0.8275|0.0342|41.7214|2.1153|2024-08-06|15/06/2024||0.143||303780000|10.050000190735|1|2024-05-15|15/03/2024||0.16||313870000|10.050000190735|1|2024-03-05|15/12/2023|0.13|0.12|292000000|291410000|9.8900003433228|1|2023-11-07|15/09/2023|0.09|0.09|291600000|280470000|5.9800000190735|1|2023-08-08|15/06/2023|0.14|0.15|291000000|284250000|16.959999084473|1|2023-05-09|15/03/2023|0.2|0.17|300000000|289550000|16.870000839233|1|2023-03-07|15/12/2022|0.18|0.19|281680000|272730000|17.930000305176|1|2022-11-10|15/09/2022|0.19|0.19|271000000|273410000|14.75|1|2022-08-09|15/06/2022|0.19|0.2083|273980000|288660000|19.39999961853|1|2022-05-10|15/03/2022|0.29|0.2315|294440000|294540000|18.5|1|2022-03-08|15/12/2021|0.25|0.0827|290480000|269050000|18.049999237061|1|2021-11-09|15/09/2021|0.23|0.0784|262420000|241850000|25.229999542236|1|2021-08-12|15/06/2021|0.23|0.0877|250540000|241840000|20.10000038147|1|2021-05-18|15/03/2021|0.3|0.1439|235200000|233810000|14.729999542236|1|2021-03-03|15/12/2020|0.00||214200000||||2021-01-11|15/09/2020|-0.08||194700000||||2020-10-30|15/06/2020|0.01||185200000||||2020-10-30|15/03/2020|-0.1||179200000|||||
2025-04-06 12:57:15|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|0|0|-0.2443|0.0039|0|0|0|0|2025-05-13|15/03/2025||-0.0762||658680000|||2025-02-20|15/12/2024|-0.02|-0.04|685600000|674980000|||2024-11-12|15/09/2024|-0.04|-0.07|676000000|675140000|||2024-08-08|15/06/2024|-0.08|-0.11|685000000|673600000|||2024-05-09|15/03/2024|-0.11|-0.13|690800000|709400000|||2024-03-12|15/12/2023|-0.03|-0.04|720000000|715640000|||2023-11-07|15/09/2023|-0.04|-0.05|732000000|726900000|||2023-08-08|15/06/2023|0.17|-0.08|746300000|730440000|||2023-05-09|15/03/2023|-0.02|-0.03|759000000|756640000|||2023-02-22|15/12/2022|0.06|0.05|787000000|776310000|||2022-11-09|15/09/2022|0.1|0.09|788000000|773150000|||2022-08-09|15/06/2022|0.17|0.17|772000000|772000000|||2022-05-10|15/03/2022|0.22|0.22|776000000|776000000|||2022-02-22|15/12/2021|0.25|0.25|777300000|777300000|||2021-11-15|15/09/2021|0.25|0.25|717900000|717900000|||2021-08-11|15/06/2021|0.24|0.24|743800000|743800000|||2021-05-10|15/03/2021|0.23|0.23|725900000|725900000|||2021-02-18|15/12/2020|0.26|0.26|716200000|716200000|||2020-11-10|15/09/2020|0.19|0.19|681700000|681700000|||2020-08-31|15/06/2020|0.21|0.21|656500000|656600000||
2025-04-06 12:57:23|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|IMXI|USD|Industrials|Professional \u0026 Commercial Services|United States|US46005L1017|1202||375.8M|375800000|12.26|303628|-45.49|-22.83|11.78-12.32|12.13|30652249|0.87|7.63|658.65M|658650000|1.81|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.75|9|23|17|34|4|0|0|-0.0076|0.0167|0|0|0|0|2025-07-30|15/06/2025||0.5628||171600000|||2025-05-01|15/03/2025||0.4218||147610000|||2025-02-26|15/12/2024|0.57|0.6|164800000|169010000|||2024-11-08|15/09/2024|0.61|0.58|171900000|173210000|||2024-08-07|15/06/2024|0.55|0.57|171500000|174670000|||2024-05-08|15/03/2024|0.43|0.4|150410000|152210000|||2024-02-27|15/12/2023|0.56|0.52|171800000|176120000|||2023-11-07|15/09/2023|0.51|0.49|172440000|170200000|||2023-08-02|15/06/2023|0.5|0.52|169200000|171040000|||2023-05-04|15/03/2023|0.38|0.38|145400000|142710000|||2023-03-08|15/12/2022|0.46|0.43|154400000|155240000|||2022-11-09|15/09/2022|0.54|0.45|140800000|144130000|||2022-08-03|15/06/2022|0.47|0.47|136940000|136940000|||2022-05-04|15/03/2022|0.34|0.34|114670000|114670000|||2022-03-07|15/12/2021|0.4|0.4|127180000|127180000|||2021-11-03|15/09/2021|0.4|0.3465|120710000|116600000|||2021-08-04|15/06/2021|0.39|0.3265|116750000|103460000|||2021-05-05|15/03/2021|0.27|0.2697|94580000|92050000|||2021-03-10|15/12/2020|0.3|0.268|99300000|95090000|||2020-11-04|15/09/2020|0.32|0.2761|95590000|92610000||
2025-04-06 12:57:33|01663|20483|/equities/circor-international-inc|R2000GROWTH|CIR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US17273K1097|3100||1.14B|1140000000|56|384522|0|-56|55.97-56|53.25|20391768|||821.79M|821790000|1.37|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|39|0.0283|0.1274|0.0379|0.1816|-0.0046|23.7967|1.1523|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1|2023-08-10|15/06/2023|0.57|0.36|208800000|203100000|55.810001373291|1|2023-05-11|15/03/2023|0.53|0.15|203000000|190600000|26.860000610352|1|2023-03-15|15/12/2022|0.77|0.39|215000000|204200000|25.610000610352|1|2022-11-14|15/09/2022|0.69|0.49|195000000|190250000|21.680000305176|1|2022-09-30|15/06/2022|0.32|0.38|191000000|190900000|14.430000305176|1|2022-08-11|15/03/2022|0.05|0.4667|185660000|201150000|17.809999465942|1|2022-07-26|15/12/2021|0.46|0.6187|204920000|208530000|15.60000038147|1|2021-11-12|15/09/2021|0.5|0.5568|190780000|203190000|35.509998321533|1|2021-08-10|15/06/2021|0.35|0.3283|190350000|189160000|29.959999084473|1|2021-05-12|15/03/2021|0.24|0.2429|180660000|187950000|36.349998474121|1|2021-03-04|15/12/2020|0.66|0.6346|208350000|207570000|37.900001525879|1|2020-11-05|15/09/2020|0.36|0.3242|186640000|186850000|28.200000762939|1|2020-08-07|15/06/2020|0.22|0.11|186070000|168260000|30.180000305176|1|2020-05-29|15/03/2020|0.2|0.45|192210000|189470000|15.949999809265|1|2020-03-02|15/12/2019|0.82|0.77|242640000|241360000|35.979999542236|1|2019-11-06|15/09/2019|0.63|0.49|237100000|251930000|39.950000762939|1|2019-08-01|15/06/2019|0.45|0.44|269610000|277060000|38|1|2019-04-25|15/03/2019|0.38|0.38|270400000|257090000|36.5|1
2025-04-06 12:57:41|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|GOLF|USD|Consumer Cyclicals|Leisure Products|United States|US0050981085|7300|Acushnet Holdings Corp|3.63B|3630000000|60.61|560570|-5.12|-76.65|57.21-62.62|59.58|59928969|0.8|17.93|2.46B|2460000000|3.38|0.94|1.55|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|70.86|8|80|64|36|4|33|0.0139|0.1762|0.0105|0.7764|0.0388|-0.1894|1.2303|2025-07-31|15/06/2025||1.37||723480000|60.610000610352|1|2025-05-01|15/03/2025||1.32||697380000|60.610000610352|1|2025-02-27|15/12/2024|-0.02|-0.33|455200000|448760000|66.150001525879|1|2024-11-07|15/09/2024|0.89|0.79|620500000|620400000|63.310001373291|1|2024-08-06|15/06/2024|1.11|1.2|683900000|709830000|67.139999389648|1|2024-05-07|15/03/2024|1.35|1.23|707550000|691570000|63.159999847412|1|2024-02-29|15/12/2023|-0.41|-0.41|412960000|412960000|69.160003662109|1|2023-11-02|15/09/2023|0.85|0.53|593400000|565280000|50.159999847412|1|2023-08-03|15/06/2023|1.09|0.91|689400000|670200000|58.860000610352|1|2023-05-04|15/03/2023|1.36|1.08|686300000|628380000|50.669998168945|1|2023-03-01|15/12/2022|0.00|-0.0289|447400000|447400000|48.259998321533|1|2022-11-03|15/09/2022|0.72|0.58|558200000|512690000|44.619998931885|1|2022-08-04|15/06/2022|0.91|0.91|658600000|658600000|48.709999084473|1|2022-05-05|15/03/2022|1.1|1.1|606090000|606090000|43.169998168945|1|2022-03-01|15/12/2021|-0.36|-0.36|420570000|420570000|43.799999237061|1|2021-11-04|15/09/2021|0.52|0.52|521630000|521630000|54.709999084473|1|2021-08-05|15/06/2021|1.08|1.08|624850000|624850000|53.5|1|2021-05-06|15/03/2021|1.13|1.13|580890000|580890000|42.909999847412|1|2021-02-25|15/12/2020|0.29|0.29|420490000|420490000|43.990001678467|1|2020-11-06|15/09/2020|0.84|0.84|482930000|482930000|36.669998168945|1
2025-04-06 12:57:46|01665|1172768|/equities/privia-health-group|R2000GROWTH|PRVA|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US74276R1023|1140||2.65B|2650000000|21.97|777406|18.31|-26.04|21.53-22.65|22.24|120513183|0.85|227|1.74B|1740000000|0.12|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|29.71|22|40|21|21|4|18|0.0482|-5.4987|0.0299|-1.3522|0.0472|66.4844|2.6828|2025-08-07|15/06/2025||0.0581||459990000|21.969999313354|1|2025-05-08|15/03/2025||0.043||452130000|21.969999313354|1|2025-02-27|15/12/2024|0.21|0.05|460900000|420940000|24.059999465942|1|2024-11-07|15/09/2024|0.2|0.05|437900000|414170000|21.159999847412|1|2024-08-08|15/06/2024|0.03|0.05|422330000|411500000|18.270000457764|1|2024-05-09|15/03/2024|0.18|0.05|415200000|393050000|18.860000610352|1|2024-02-27|15/12/2023|0.15|0.04|440800000|426530000|20|1|2023-11-03|15/09/2023|0.17|0.05|417300000|410900000|20.569999694824|1|2023-08-03|15/06/2023|0.17|0.09|413400000|392060000|26.909999847412|1|2023-05-04|15/03/2023|0.16|0.06|386280000|386280000|27.10000038147|1|2023-02-28|15/12/2022|0.13|-0.0012|364400000|332020000|27|1|2022-11-10|15/09/2022|0.01|0.02|342890000|319950000|25.489999771118|1|2022-08-11|15/06/2022|-0.1|-0.1|335540000|335540000|36.419998168945|1|2022-05-12|15/03/2022|-0.16|-0.16|313800000|313800000|18.739999771118|1|2022-03-22|15/12/2021|-0.11|-0.11|275330000|275330000|23.729999542236|1|2021-11-08|15/09/2020|0.16||207200000||27.469999313354|1|2021-11-08|15/09/2021|-0.09|-0.09|251520000|251520000|27.469999313354|1|2021-08-09|15/06/2021|-1.68|-1.68|225760000|225760000|38.049999237061|1|2021-05-28|15/03/2020|0.05||212900000||34.159999847412|1|2021-05-27|15/03/2021|0.06|0.06|213600000|213600000|33.099998474121|1
2025-04-06 12:57:52|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|20|-0.177|-0.0115|0.0278|-0.2296|0.0604|-9.4605|0|2025-07-31|15/06/2025||-0.0749||943950000|18.110000610352|1|2025-05-01|15/03/2025||-0.1324||887040000|18.110000610352|1|2025-02-27|15/12/2024|-0.16|-0.18|701200000|674970000|13.159999847412|1|2024-10-29|15/09/2024|-0.14|-0.1389|692430000|669790000|11.539999961853|1|2024-08-01|15/06/2024|-0.13|-0.14|681290000|636350000|8.7399997711182|1|2024-05-02|15/03/2024|-0.25|-0.23|628600000|596360000|5.2199997901917|1|2024-02-27|15/12/2023|-0.25|-0.23|465400000|442750000|6.210000038147|1|2023-11-02|15/09/2023|-0.19|-0.18|456700000|443450000|6.6599998474121|1|2023-08-03|15/06/2023|-0.15|-0.18|462400000|438970000|6|1|2023-05-04|15/03/2023|-0.2|-0.2|439160000|439160000|6.6599998474121|1|2023-02-28|15/12/2022|-0.31|-0.3|361800000|341100000|9.6099996566772|1|2022-11-03|15/09/2022|-0.22|-0.25|360300000|333400000|13.260000228882|1|2022-08-04|15/06/2022|-0.06|-0.06|366470000|366470000|16.229999542236|1|2022-05-05|15/03/2022|-0.23|-0.23|345530000|345530000|10.409999847412|1|2022-03-03|15/12/2021|-0.27|-0.27|298270000|298270000|8.3900003433228|1|2021-11-04|15/09/2021|-0.26|-0.26|293470000|293470000|19.989999771118|1|2021-08-09|15/06/2021|-0.25|-0.25|308950000|308950000|20.239999771118|1|2021-05-17|15/03/2021|-0.3063|-0.3|267100000|267100000|20.959999084473|1|2021-03-18|15/09/2020|0.07||249300000||||2021-03-18|15/06/2020|0.03||242400000|||
2025-04-06 12:57:57|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|0|0|0.842|0.028|0|0|0|0|2025-08-01|15/06/2025||0.2413||1530000000|||2025-05-02|15/03/2025||0.0897||1390000000|||2025-02-14|15/12/2024|-0.06|-0.12|1380000000|1390000000|||2024-11-08|15/09/2024|0.2|-0.05|1500000000|1510000000|||2024-08-09|15/06/2024|0.19|0.11|1630000000|1590000000|||2024-05-03|15/03/2024|0.18|0.02|1610000000|1530000000|||2024-02-16|15/12/2023|-0.09|-0.19|1460000000|1420000000|||2023-11-03|15/09/2023|-0.11|0.06|1550000000|1520000000|||2023-08-04|15/06/2023|0.12|0.09|1570000000|1590000000|||2023-05-05|15/03/2023|-0.01|-0.07|1490000000|1490000000|||2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000|||2022-11-04|15/09/2022|0.27|0.24|1540000000|1473000000|||2022-08-05|15/06/2022|0.22|0.22|1550000000|1440000000|||2022-05-06|15/03/2022|0.19|0.19|1540000000|1440000000|||2022-02-11|15/12/2021|-0.09|-0.09|1320000000|1240000000|||2021-11-05|15/09/2021|0.15|0.005|1290000000|1160000000|||2021-07-30|15/06/2021|0.29|0.0192|1380000000|1150000000|||2021-05-07|15/03/2021|0.57|0.2354|1520000000|1310000000|||2021-02-12|15/12/2020|0.51|0.2652|1540000000|1360000000|||2020-10-30|15/09/2020|1.15|0.2359|1530000000|1450000000||
2025-04-06 12:58:06|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|ECOM|USD|||United States|US1591791009|846||667.66M|667660000|23.09|797283|0|-23.09|23.07-23.09|23.08|28915564|0.432|19.17|174.03M|174030000|1.25|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0092|0.1488|0.0256|0.6465|0.031|-2.5369|3.73|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1|2022-08-09|15/06/2022|0.1724|0.1583|42800000|42770000|15.439999580383|1|2022-05-06|15/03/2022|0.168|0.1617|42300000|42130000|13.710000038147|1|2022-02-10|15/12/2021|1.13|0.2383|45450000|44240000|21.579999923706|1|2021-11-09|15/09/2021|0.209|0.17|41580000|41530000|26.569999694824|1|2021-08-05|15/06/2021|0.2639|0.1967|41540000|40040000|22.690000534058|1|2021-05-06|15/03/2021|0.2357|0.1717|39170000|37230000|21.219999313354|1|2021-02-11|15/12/2020|0.2821|0.2217|40310000|37940000|25.5|1|2020-11-05|15/09/2020|0.2|0.1833|35290000|34510000|18.229999542236|1|2020-08-06|15/06/2020|0.33|0.28|37440000|36360000|21.989999771118|1|2020-05-07|15/03/2020|0.1703|0.08|32030000|31480000|10.39999961853|1|2020-02-12|15/12/2019|0.2744|0.19|34780000|34320000|9.8400001525879|1|2019-11-07|15/09/2019|0.1214|0.09|31680000|31740000|9.5200004577637|1|2019-08-08|15/06/2019|0.0503|0.01|31930000|31710000|8.579999923706|1|2019-05-09|15/03/2019|0.04|-0.02|31570000|31790000|11.609999656677|1|2019-02-13|15/12/2018|0.13|0.07|34790000|34700000|11.35000038147|1|2018-11-08|15/09/2018|0.03|-0.03|32320000|31640000|11.590000152588|1|2018-08-09|15/06/2018|-0.0148|-0.1|32660000|31460000|13.60000038147|1|2018-05-10|15/03/2018|-0.02|-0.07|31450000|30020000|13.89999961853|1
2025-04-06 12:58:19|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|0|0|1.8014|-1|0|0|0|0|2025-08-06|15/06/2025||-0.1583||825000|||2025-05-20|15/03/2025||-0.1483||800000|||2025-03-06|15/12/2024|-0.15|-0.14|5710000||||2024-11-07|15/09/2024|-0.15|-0.14|700000||||2024-08-05|15/06/2024|-1.89|-0.06|1440000||||2024-05-14|15/03/2024|-0.07|-0.07|0.00|0.00|||2024-02-29|15/12/2023|-0.06|-0.06|0.00|0.00|||2023-11-02|15/09/2023|-0.09|-0.11|0.00||||2023-08-03|15/06/2023|-0.09|-0.11|0.00||||2023-05-04|15/03/2023|-0.1|-0.1|0.00|0.00|||2023-03-15|15/12/2022|-0.1|-0.1|0.00|0.00|||2022-11-03|15/09/2022|-0.12|-0.12|0.00|0.00|||2022-08-04|15/06/2022|-0.16|-0.16|0.00|0.00|||2022-05-09|15/03/2022|-0.1|-0.1|0.00|0.00|||2022-02-28|15/12/2021|-0.12|-0.12|0.00|0.00|||2021-11-10|15/09/2021|-0.11|-0.1053|0.00|0.00|||2021-08-12|15/06/2021|-0.09|-0.0985|0.00|0.00|||2021-05-17|15/03/2021|-0.12|-0.0801|0.00|0.00|||2021-03-11|15/12/2020|-0.04|-0.045|0.00|0.00|||2020-11-16|15/09/2020|-0.04|||||
2025-04-06 12:58:30|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|MDXG|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6024961012|837||1.04B|1040000000|7.06|575994|0.86|-10.14|6.93-7.28|7.31|147366056|1.97|28.57|348.88M|348880000|0.29|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|13.4|5|16|12|48|4|45|0.0221|-0.2931|-0.013|-0.6008|0.0551|28.2324|4.7227|2025-08-05|15/06/2025||0.0775||93360000|7.0599999427795|1|2025-05-06|15/03/2025||0.0575||86360000|7.0599999427795|1|2025-02-26|15/12/2024|0.07|0.06|92900000|89400000|7.960000038147|1|2024-10-30|15/09/2024|0.07|0.04|84000000|82640000|5.8099999427795|1|2024-07-31|15/06/2024|0.08|0.08|87210000|89090000|7.5900001525879|1|2024-04-30|15/03/2024|0.07|0.05|84710000|79390000|6.2600002288818|1|2024-02-28|15/12/2023|0.04|0.07|87000000|85120000|8.3999996185303|1|2023-10-30|15/09/2023|0.05|0.05|81710000|76790000|6.1500000953674|1|2023-08-01|15/06/2023|0.00|-0.02|81300000|74840000|8.0699996948242|1|2023-05-02|15/03/2023|-0.06|-0.12|71680000|64150000|3.8499999046326|1|2023-02-28|15/12/2022|-0.02|-0.02|74380000|74380000|4.7199997901917|1|2022-11-02|15/09/2022|-0.09|-0.09|67690000|67690000|3.0199999809265|1|2022-08-02|15/06/2022|-0.11|-0.11|66880000|66880000|3.4100000858307|1|2022-05-03|15/03/2022|-0.11|-0.11|58890000|58890000|3.9500000476837|1|2022-02-28|15/12/2021|0.01|0.01|67410000|67410000|4.9499998092651|1|2021-11-02|15/09/2021|0.0231|-0.095|63070000|60260000|6.8099999427795|1|2021-08-03|15/06/2021|0.0206|-0.1|67850000|58770000|12.199999809265|1|2021-04-28|15/03/2021|-0.09|-0.19|59970000|59900000|10.479999542236|1|2021-03-08|15/12/2020|-0.17||68520000|68550000|10.579999923706|1|2020-11-04|15/09/2020|0.27||64300000||6.5599999427795|1
2025-04-06 12:58:36|01671|1097394|/equities/vapotherm-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.1809|6.1189|0.0313|1.0398|0.0637|-16.3746|0|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|3.039999961853|1|2023-05-03|15/03/2023|-0.45|-0.45|17700000|18350000|5.0408000946045|1|2023-02-23|15/12/2022|-0.78|-0.69|18700000|16820000|7.6799998283386|1|2022-11-02|15/09/2022|-7.84|-0.78|13550000|16020000|16.159999847412|1|2022-08-03|15/06/2022|-12.88|-0.75|12970000|18350000|18.559999465942|1|2022-05-04|15/03/2022|-6.96|-0.6575|21620000|21970000|36.959999084473|1|2022-02-24|15/12/2021|-5.68|-0.6325|22240000|17400000|101.51999664307|1|2021-11-03|15/09/2021|-4.16|-0.522|38120000|30890000|184.88000488281|1|2021-08-09|15/06/2021|-5.36|-0.644|20630000|18260000|203.11999511719|1|2021-05-05|15/03/2021|-3.2|-0.43|32310000|31780000|175.03999328613|1|2021-02-24|15/12/2020|-5.36|-0.5212|40910000|37180000|219.19999694824|1|2020-11-04|15/09/2020|-3.37|-0.545|30560000|24110000|254.63999938965|1|2020-08-04|15/06/2020|-2.32|-0.37|35150000|33450000|423.51998901367|1|2020-05-05|15/03/2020|-4.73|-0.56|19120000|18910000|167.19999694824|1|2020-03-04|15/12/2019|-4.38|-0.7|13010000|12390000|70.559997558594|1|2019-11-05|15/09/2019|-5.14|-0.73|10810000|11280000|98.800003051758|1|2019-07-29|15/06/2019|-5.75|-0.75|11990000|12000000|157.75999450684|1|2019-05-07|15/03/2019|-5.18|-0.76|12300000|11970000|142|1|2019-03-12|15/12/2018|-11.12|-1.27|11690000|11280000|162|1
2025-04-06 12:58:46|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|ADNT|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|IE00BD845X29|70000|Adient PLC|974.46M|974460000|11.61|1621865|-62.73|-31.85|10.71-11.73|11.97|83932693|2.17|-792.96|14.52B|14520000000|-0.02|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.8|11|64|17|36|4|33|-0.0041|0.1524|0.0051|-0.0673|0.0185|9.1264|0.21|2025-07-31|15/06/2025||0.4941||3510000000|11.609999656677|1|2025-05-01|15/03/2025||0.3193||3390000000|11.609999656677|1|2025-01-28|15/12/2024|0.27|0.31|3500000000|3440000000|17.309999465942|1|2024-11-08|15/09/2024|0.68|0.51|3560000000|3470000000|19.879999160767|1|2024-08-06|15/06/2024|0.32|0.63|3720000000|3830000000|22.819999694824|1|2024-05-03|15/03/2024|0.54|0.38|3750000000|3800000000|30.219999313354|1|2024-02-07|15/12/2023|0.31|0.55|3660000000|3800000000|35.610000610352|1|2023-11-08|15/09/2023|0.51|0.58|3770000000|3780000000|35.590000152588|1|2023-08-02|15/06/2023|0.98|0.45|4010000000|3870000000|42.830001831055|1|2023-05-03|15/03/2023|0.32|0.44|3910000000|3770000000|37.159999847412|1|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000|45.669998168945|1|2022-11-04|15/09/2022|0.53|0.53|3650000000|3650000000|33.240001678467|1|2022-08-05|15/06/2022|0.08|0.08|3490000000|3490000000|33.439998626709|1|2022-05-05|15/03/2022|-0.13|-0.13|3510000000|3510000000|36.669998168945|1|2022-02-04|15/12/2021|-0.57|-0.57|3480000000|3480000000|42.779998779297|1|2021-11-10|15/09/2021|-0.24|-0.755|2770000000|2770000000|44.349998474121|1|2021-08-05|15/06/2021|-0.53|0.15|3240000000|3240000000|39.799999237061|1|2021-05-06|15/03/2021|1.15|0.5544|3820000000|3620000000|47|1|2021-02-05|15/12/2020|1.71|0.8757|3850000000|3810000000|35.139999389648|1|2020-11-30|15/09/2020|1.15|0.6747|3600000000|3590000000|31.979999542236|1
2025-04-06 12:58:56|01673|17387|/equities/transcat|R2000GROWTH|TRNS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US8935291075|1104||700.35M|700350000|75.23|96234|-29.78|-147.12|70.03-75.6|72.77|9309470|0.67|44.17|272.2M|272200000|1.87|||2025-05-26 00:00:00|2025-05-26|neutral|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|100.15|5|130|85|45|4|43|0.0092|0.0979|-0.004|0.1642|0.0207|35.8965|2.0007|2025-05-26|15/03/2025||0.6525||76670000|75.230003356934|1|2025-01-27|15/12/2024|0.45|0.47|66750000|70100000|99.5|1|2024-10-28|15/09/2024|0.52|0.57|67830000|70300000|119.76000213623|1|2024-07-29|15/06/2024|0.68|0.63|66710000|69350000|140|1|2024-05-20|15/03/2024|0.66|0.65|70910000|68600000|123.12000274658|1|2024-01-29|15/12/2023|0.56|0.43|65170000|63660000|98.040000915527|1|2023-10-30|15/09/2023|0.6|0.46|62800000|62480000|91.51000213623|1|2023-07-31|15/06/2023|0.52|0.32|60600000|59650000|83.699996948242|1|2023-05-22|15/03/2023|0.6|0.48|62100000|60360000|87.209999084473|1|2023-01-30|15/12/2022|0.35|0.35|57400000|57400000|81.370002746582|1|2022-10-31|15/09/2022|0.44|0.44|56440000|56440000|82.169998168945|1|2022-08-01|15/06/2022|0.54|0.54|54660000|54660000|62.319999694824|1|2022-05-23|15/03/2022|0.4|0.4|55880000|55880000|64.879997253418|1|2022-02-01|15/12/2021|0.21|0.21|50900000|50900000|94.910003662109|1|2021-11-02|15/09/2021|0.4|0.4|50390000|50390000|75.860000610352|1|2021-07-27|15/06/2021|0.49|0.49|47790000|47790000|60.619998931885|1|2021-05-18|15/03/2021|0.42|0.42|48760000|48760000|48.340000152588|1|2021-02-02|15/12/2020|0.23|0.23|44060000|44060000|37.5|1|2020-10-27|15/09/2020|0.27|0.27|41610000|41610000|27.5|1|2020-07-21|15/06/2020|0.11|0.11|38900000|38900000|27.700000762939|1
2025-04-06 12:59:01|01674|1131468|/equities/ammo|R2000GROWTH|POWW|USD|Industrials|Aerospace \u0026 Defense|United States|US00175J1079|374||155.57M|155570000|1.31|949453|-50.75|-2.86|1.19-1.33|1.34|118756733|0.25|-7.1|135.5M|135500000|-0.21|||2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.375|2|3|1.75|30|4|28|-0.0397|-0.1479|-0.0362|0.3061|0.5981|5.5771|23.6296|2025-06-25|15/03/2025||0.02||41300000|1.3099999427795|1|2025-02-18|15/12/2024|0.01|0.03|37600000|36600000|1.8400000333786|1|2024-11-08|15/09/2024|-0.005|-0.005|34050000|34050000|1.2200000286102|1|2024-08-08|15/06/2024|0.01|0.02|31000000|36750000|1.5700000524521|1|2024-06-13|15/03/2024|0.01|0.01|40420000|40420000|2.4900000095367|1|2024-02-08|15/12/2023|0.04|-0.02|36000000|34800000|2.1600000858307|1|2023-11-09|15/09/2023|0.05|0.01|34370000|34450000|2.6300001144409|1|2023-08-09|15/06/2023|0.05|-0.02|34250000|40180000|2.0699999332428|1|2023-06-14|15/03/2023|0.03|-0.01|43700000|37180000|2.0999999046326|1|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000|2.2200000286102|1|2022-11-14|15/09/2022|0.05|0.06|48300000|63590000|3.0999999046326|1|2022-08-15|15/06/2022|0.09|0.09|60760000|60760000|5.9800000190735|1|2022-06-29|15/03/2022|0.01|0.01|70100000|70100000|4.0999999046326|1|2022-02-14|15/12/2021|0.07|0.07|64690000|64690000|4.7800002098083|1|2021-11-15|15/09/2021|0.17|0.11|61000000|61000000|7.1199998855591|1|2021-08-16|15/06/2021|0.13|0.08|44480000|44480000|7.1599998474121|1|2021-06-29|15/03/2021|0.04|0.04|24200000|24200000|8.5299997329712|1|2021-02-16|15/12/2020|-0.04|-0.04|16610000|16610000|9.3199996948242|1|2020-12-02|15/09/2020|-0.05|-0.05|12010000||2.2999999523163|1|2020-08-19|15/06/2020|-0.07||9660000||2.7200000286102|1
2025-04-06 12:59:14|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|OCUL|USD|Healthcare|Pharmaceuticals|United States|US67576A1007|274|Ocular Therapeutix Inc|1.01B|1010000000|6.36|1334562|-24.64|-11.78|6.26-7.08|7|159022245|1.33|-5.32|63.72M|63720000|-1.22|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.45|11|22|14|43|4|41|-0.0191|0.2216|0.0443|0.0738|0.2194|-5.1483|415.2861|2025-05-12|15/03/2025||-0.2927||17070000|6.3550000190735|1|2025-03-03|15/12/2024|-0.29|-0.25|17080000|17210000|7.1399998664856|1|2024-11-14|15/09/2024|-0.22|-0.24|15420000|17130000|10.60000038147|1|2024-08-07|15/06/2024|-0.26|-0.22|16440000|15850000|7.8899998664856|1|2024-05-07|15/03/2024|-0.49|-0.18|14770000|15360000|5.8000001907349|1|2024-03-11|15/12/2023|-0.35|-0.3|14800000|15870000|9.9799995422363|1|2023-11-07|15/09/2023|-0.25|-0.29|15080000|15230000|2.7599999904633|1|2023-08-07|15/06/2023|-0.26|-0.3|15030000|14620000|4.5100002288818|1|2023-05-08|15/03/2023|-0.39|-0.26|13370000|14070000|6.25|1|2023-03-06|15/12/2022|-0.24|-0.25|14100000|13420000|5.9099998474121|1|2022-11-07|15/09/2022|-0.31|-0.31|11970000|11970000|3.5|1|2022-08-08|15/06/2022|-0.25|-0.25|12270000|12270000|4.960000038147|1|2022-05-09|15/03/2022|-0.16|-0.16|13190000|13190000|3.4700000286102|1|2022-02-28|15/12/2021|-0.05|-0.05|12310000|12310000|5.5199999809265|1|2021-11-08|15/09/2021|0.03|-0.26|12150000|12450000|6.9699997901917|1|2021-08-09|15/06/2021|-0.11|-0.21|11720000|10830000|10.529999732971|1|2021-05-05|15/03/2021|-0.24|-0.2067|7340000|7640000|16.719999313354|1|2021-03-11|15/12/2020|-1.21|-0.1667|7350000|7730000|19.659999847412|1|2020-11-05|15/09/2020|-0.21|-0.242|5880000|5500000|12.050000190735|1|2020-08-07|15/06/2020|-0.64|-0.3|1570000|1500000|8.460000038147|1
2025-04-06 12:59:35|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|CASH|USD|Financials|Banking Services|United States|US59100U1088|1244||1.61B|1610000000|67.53|196907|34.95|-86|64.93-67.88|69.69|23845526|0.73|11.79|479.69M|479690000|6.89|0.2|0.3|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|88.5|3|91|86|46|4|43|0.0138|0.3758|0.0358|0.6871|0.1243|13.5291|3.2705|2025-07-23|15/06/2025||1.84||186670000|67.529998779297|1|2025-04-23|15/03/2025||2.78||256300000|67.529998779297|1|2025-01-21|15/12/2024|1.29|1.24|173500000|171350000|77.73999786377|1|2024-10-23|15/09/2024|1.35|1.25|167900000|167200000|73.089996337891|1|2024-07-24|15/06/2024|1.66|1.55|176700000|176630000|65.01000213623|1|2024-04-24|15/03/2024|2.56|2.35|247200000|239600000|50.75|1|2024-01-24|15/12/2023|1.06|1.24|162800000|166450000|52.430000305176|1|2023-10-25|15/09/2023|1.36|1.25|161000000|155570000|42.799999237061|1|2023-07-26|15/06/2023|1.76|1.46|165200000|166320000|56.319999694824|1|2023-04-26|15/03/2023|1.99|2.03|228440000|210540000|40.290000915527|1|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000|45.5|1|2022-10-27|15/09/2022|0.81|0.81|123200000|123200000|39.439998626709|1|2022-07-27|15/06/2022|0.76|0.76|126100000|126100000|41.700000762939|1|2022-04-28|15/03/2022|1.66|1.66|193600000|193600000|44.950000762939|1|2022-01-26|15/12/2021|2|2|158200000|158200000|57.479999542236|1|2021-10-27|15/09/2021|0.5|0.5|120210000|120210000|61.680000305176|1|2021-07-28|15/06/2021|1.21|1.21|130930000|130930000|48.599998474121|1|2021-04-27|15/03/2021|1.84|1.84|187300000|187300000|45.490001678467|1|2021-01-27|15/12/2020|0.84|0.84|111450000|111450000|38.139999389648|1|2020-10-28|15/09/2020|0.38|0.38|105300000|105300000|23.959999084473|1
2025-04-06 12:59:45|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|MCFT|USD|Consumer Cyclicals|Leisure Products|United States|US57637H1032|920||263.01M|263010000|15.7|76296|-31.17|-23.12|15.33-16.19|16.41|16752512|1.67|-45.38|311.26M|311260000|-0.42|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.4|6|24|19|40|4|38|0.013|-0.7017|0.0334|-0.3192|0.0275|6.8982|0.9558|2025-05-07|15/03/2025||0.1933||76050000|15.699999809265|1|2025-02-06|15/12/2024|0.1|-0.0029|63400000|60630000|18.25|1|2024-11-06|15/09/2024|0.12|0.03|65360000|61180000|17.629999160767|1|2024-08-29|15/06/2024|-0.04|-0.22|67200000|63160000|19.860000610352|1|2024-05-08|15/03/2024|0.48|0.23|95710000|92830000|20.079999923706|1|2024-02-07|15/12/2023|0.37|0.23|99500000|96130000|20.129999160767|1|2023-11-08|15/09/2023|0.47|0.4|104200000|96640000|21.420000076294|1|2023-08-30|15/06/2023|1.37|1.07|166600000|162080000|24.959999084473|1|2023-05-10|15/03/2023|1.36|1.04|166800000|158370000|28.659999847412|1|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000|31.260000228882|1|2022-11-09|15/09/2022|1.43|1.29|169500000|165200000|22.920000076294|1|2022-09-08|15/06/2022|1.77|1.77|217650000|217650000|23.75|1|2022-05-11|15/03/2022|1.21|1.21|186740000|186740000|24.555000305176|1|2022-02-03|15/12/2021|0.91|0.91|159470000|159470000|26.200000762939|1|2021-11-10|15/09/2021|0.67|0.67|144010000|144010000|28.450000762939|1|2021-09-02|15/06/2021|0.98|0.98|155530000|155530000|26.35000038147|1|2021-05-12|15/03/2021|1.01|1.01|147850000|147850000|28.950000762939|1|2021-02-10|15/12/2020|0.75|0.75|118680000|118680000|28.989999771118|1|2020-11-11|15/09/2020|0.58|0.58|103750000|103750000|21.879999160767|1|2020-09-09|15/06/2020|-0.1|-0.1|51090000|51090000|22.459999084473|1
2025-04-06 12:59:54|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|AIN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0123481089|5400||1.9B|1900000000|61.56|229207|-30.92|-95.47|60.21-62.67|65.19|30900000|1.38|27.35|1.23B|1230000000|2.81|1.08|1.75|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.25|4|92|70|48|4|0|0|0.0765|0.0214|0|0|0|0|2025-07-28|15/06/2025||0.8233||314000000|||2025-04-29|15/03/2025||0.7167||300670000|||2025-02-26|15/12/2024|0.58|0.65|286900000|299690000|||2024-10-30|15/09/2024|0.8|0.64|298000000|304480000|||2024-08-06|15/06/2024|0.89|0.91|332000000|318820000|||2024-04-29|15/03/2024|0.9|0.89|313300000|313390000|||2024-02-26|15/12/2023|1.22|0.82|323600000|298170000|||2023-11-06|15/09/2023|1.02|0.92|281100000|264960000|||2023-07-26|15/06/2023|0.9|0.91|274100000|259230000|||2023-04-25|15/03/2023|0.91|0.83|269100000|254090000|||2023-02-13|15/12/2022|0.75|0.67|268790000|242420000|||2022-10-24|15/09/2022|1.15|1.15|260560000|260560000|||2022-07-25|15/06/2022|1.06|1.06|261370000|261370000|||2022-04-25|15/03/2022|0.91|0.91|244170000|244170000|||2022-02-15|15/12/2021|0.86|0.86|239920000|239920000|||2021-10-25|15/09/2021|0.83|0.6957|232440000|218630000|||2021-07-26|15/06/2021|1.01|0.7267|234520000|219320000|||2021-04-26|15/03/2021|0.87|0.654|222360000|214550000|||2021-02-10|15/12/2020|0.89|0.6567|226860000|209360000|||2020-10-28|15/09/2020|0.96|0.61|212000000|209290000||
2025-04-06 13:00:00|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|FA|USD|Industrials|Professional \u0026 Commercial Services|United States|US31846B1089|10000|First Advantage Corp|2.36B|2360000000|13.62|1041874|-12.75|-20.79|13.45-14.32|14.68|173512611|1.24|-17.58|860.21M|860210000|-0.74|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.86|10|22|13|26|1|19|-0.0353|-0.0488|0.0076|-1.0955|0.1779|-4.2274|15.6726|2025-08-07|15/06/2025||0.2389||376270000|13.619999885559|1|2025-05-07|15/03/2025||0.1344||344660000|13.619999885559|1|2025-02-27|15/12/2024|0.18|0.23|307100000|305590000|18.579999923706|1|2024-11-12|15/09/2024|0.26|0.25|199100000|204390000|18.569999694824|1|2024-08-08|15/06/2024|0.21|0.2106|184550000|184660000|16.450000762939|1|2024-05-09|15/03/2024|0.17|0.17|169400000|168110000|16.229999542236|1|2024-02-29|15/12/2023|0.29|0.29|202560000|202560000|16.840000152588|1|2023-11-09|15/09/2023|0.28|0.28|200400000|199860000|13.340000152588|1|2023-08-09|15/06/2023|0.24|0.22|185300000|183620000|12.986594200134|1|2023-05-10|15/03/2023|0.19|0.19|175500000|171260000|11.34751033783|1|2023-02-28|15/12/2022|0.3|0.29|212600000|218750000|12.167052268982|1|2022-11-08|15/09/2022|0.26|0.28|206000000|211310000|9.3391809463501|1|2022-08-04|15/06/2022|0.25|0.25|201560000|201560000|12.833493232727|1|2022-05-11|15/03/2022|0.22|0.22|189880000|189880000|13.932220458984|1|2022-03-23|15/12/2021|0.31|0.31|212530000|212530000|15.778442382812|1|2021-11-08|15/09/2021|0.28|0.1937|192870000|168200000|21.049999237061|1|2021-11-08|15/09/2020|-0.02||136800000||21.049999237061|1|2021-08-12|15/06/2021|0.25|0.1615|174830000|151890000|19.799999237061|1|2021-06-24|15/12/2020|-0.56||509200000||19.700000762939|1|2021-06-24|15/03/2020|-0.39||110800000||19.700000762939|1
2025-04-06 13:00:11|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|JBSS|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8004221078|1800||797.44M|797440000|68.52|80308|-32.53|-104.34|67-69.32|68.4|11638067|0.13|18.6|1.12B|1120000000|4.19|2.1|3.06|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|107|1|107|107|43|4|41|0.0095|0.0205|0.0092|0.088|0.0189|20.2613|0.9473|2025-04-30|15/03/2025|||||68.519996643066|1|2025-01-29|15/12/2024|1.16|1.44|301100000||87.459999084473|1|2024-10-30|15/09/2024|1|1.36|276200000||93.029998779297|1|2024-08-20|15/06/2024|0.86|0.92|269600000||100.79000854492|1|2024-05-01|15/03/2024|1.15|1.41|271880000||97.502655029297|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|105.49259185791|1|2023-10-31|15/09/2023|1.51|1.25|234100000|233100000|101.2091217041|1|2023-08-23|15/06/2023|1.26|0.86|234200000|209000000|99.693283081055|1|2023-05-02|15/03/2023|1.35|1.31|238500000|225100000|99.290504455566|1|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000|80.628814697266|1|2022-11-01|15/09/2022|1.34|1.34|252600000|252600000|78.639656066895|1|2022-08-24|15/06/2022|1.5|1.5|257750000|257750000|69.077247619629|1|2022-04-27|15/03/2022|1.02|1.02|218580000|218580000|77.979118347168|1|2022-01-27|15/12/2021|1.14|1.14|253210000|253210000|82.529998779297|1|2021-10-25|15/09/2021|1.66|1.66|226330000|226330000|83.48999786377|1|2021-08-18|15/06/2021|1.07|1.07|206740000|206740000|88.050003051758|1|2021-04-28|15/03/2021|1.27|1.27|207890000|207890000|88.889999389648|1|2021-01-27|15/12/2020|1.72|1.72|233580000|233580000|81.269996643066|1|2020-10-26|15/09/2020|1.11|1.11|210270000|210270000|76.360000610352|1|2020-08-19|15/06/2020|0.89|0.89|204200000|204200000|90.330001831055|1
2025-04-06 13:00:19|01681|41318|/equities/noodles---c|R2000GROWTH|NDLS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US65540B1052|7300||51.23M|51230000|1.12|211965|-27.74|-2.36|1.02-1.16|1.11|45738007|1.97|-1.39|493.27M|493270000|-0.8|||2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|3|3|3|3|48|4|45|-0.0309|-0.3748|-0.0063|-0.6593|0.0105|23.4379|0.9696|2025-08-06|15/06/2025||-0.045||125630000|1.1200000047684|1|2025-05-07|15/03/2025||-0.105||119860000|1.1200000047684|1|2025-03-06|15/12/2024|-0.21|-0.1|124300000|124380000|1.3400000333786|1|2024-11-06|15/09/2024|-0.15|-0.06|122800000|125850000|1.1799999475479|1|2024-08-07|15/06/2024|-0.05|-0.05|127400000|130700000|1.6100000143051|1|2024-05-08|15/03/2024|-0.13|-0.19|121400000|121800000|1.7799999713898|1|2024-03-07|15/12/2023|0.18|-0.02|103000000|125580000|2.5099999904633|1|2023-11-07|15/09/2023|0.04|-0.01|127900000|126130000|2.2000000476837|1|2023-08-09|15/06/2023|-0.02|0.06|125200000|136400000|3.3199999332428|1|2023-05-10|15/03/2023|-0.05|0.03|126100000|125970000|4.8299999237061|1|2023-03-08|15/12/2022|0.03|0.02|136500000|135790000|5.9400000572205|1|2022-11-03|15/09/2022|0.04|0.04|129380000|129380000|5.960000038147|1|2022-07-27|15/06/2022|0.05|0.05|131070000|131070000|4.3699998855591|1|2022-04-27|15/03/2022|-0.13|-0.13|112560000|112560000|4.7600002288818|1|2022-02-23|15/12/2021|-0.05|-0.05|114800000|114800000|8.6499996185303|1|2021-10-27|15/09/2021|0.12|0.0883|125130000|124990000|12.659999847412|1|2021-08-03|15/06/2021|0.1|0.106|125650000|123320000|12.079999923706|1|2021-04-29|15/03/2021|-0.02|-0.012|109600000|104030000|10.569999694824|1|2021-02-25|15/12/2020|-0.04|0.034|107170000|107460000|9.5699996948242|1|2020-10-28|15/09/2020|0.01|0.002|105980000|107190000|7.9099998474121|1
2025-04-06 13:00:26|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|BTAI|USD|Healthcare|Pharmaceuticals|United States|US09075P2048|37|BioXcel Therapeutics Inc|8.94M|8940000|1.63|4580583|-96.17|-49.584|1.53-1.73|1.82|5486038|0.64|-0.08|2.27M|2270000|-23.51|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.25|4|80|1|33|4|31|-0.1163|0.0369|-0.6414|0.1554|0.1957|-130.5006|616.6789|2025-05-12|15/03/2025||-0.21||400000|1.6299999952316|1|2025-03-06|15/12/2024||-0.4574||689230|2.7300000190735|1|2024-11-14|15/09/2024|-0.32|-0.51|210000|1330000|9.9040002822876|1|2024-08-06|15/06/2024|-0.21|-0.71|1100000|662500|14.721599578857|1|2024-05-09|15/03/2024|-0.87|-0.7|582000|440000|33.919998168945|1|2024-03-12|15/12/2023|-0.76|-0.92|376000|742860|46.400001525879|1|2023-11-14|15/09/2023|-1.72|-1.27|341000|625810|88.160003662109|1|2023-08-14|15/06/2023|-1.83|-1.67|457000|420560|118.40000152588|1|2023-05-08|15/03/2023|-1.84|-1.62|210000|447100|370.7200012207|1|2023-03-09|15/12/2022|-1.95|-1.42|240000|1080000|453.76000976562|1|2022-11-10|15/09/2022|-1.49|-1.32|140000|1120000|182.55999755859|1|2022-08-09|15/06/2022|-1.35|-1.35|0.00|0.00|265.92001342773|1|2022-05-09|15/03/2022|-1.12|-1.12|0.00|0.00|200.96000671387|1|2022-03-10|15/12/2021|-0.93|-0.93|0.00|0.00|302.23999023438|1|2021-11-10|15/09/2021|-0.96|-1.04|0.00|0.00|541.91998291016|1|2021-08-10|15/06/2021|-1.11|-1.07|0.00|0.00|399.83999633789|1|2021-05-10|15/03/2021|-1.08|-0.9524|0.00|0.00|488.32000732422|1|2021-03-11|15/12/2020|-0.87|-0.9018|0.00|0.00|724|1|2020-11-12|15/09/2020|-1.07|-0.7925|0.00|0.00|905.28002929688|1|2020-08-14|15/06/2020|-1.06|-0.77|0.00||715.35998535156|1
2025-04-06 13:00:32|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|40|2.4875|10.6197|-0.0673|5.7946|0.0329|-315.064|0|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|15.894000053406|1|2023-05-04|15/03/2023|-0.12|-0.12|2300000|2620000|16.200000762939|1|2023-03-13|15/12/2022|-2.4|-0.13|2890000|3190000|12.569999694824|1|2022-11-09|15/09/2022|-0.14|-0.17|2830000|2950000|15.60000038147|1|2022-08-04|15/06/2022|-3.4|-0.166|2390000|2620000|19.60000038147|1|2022-05-05|15/03/2022|-3.6|-0.16|2060000|2400000|20|1|2022-02-24|15/12/2021|-3|-0.1267|3140000|2960000|58.599998474121|1|2021-11-09|15/09/2021|-2.4|-0.13|3040000|2710000|120.19999694824|1|2021-08-03|15/06/2021|-2.4|-0.11|2290000|2480000|154.39999389648|1|2021-05-12|15/03/2021|-2.2|-0.092|2190000|2750000|196.60000610352|1|2021-03-16|15/12/2020|-2.2|-0.095|3020000|2840000|220.39999389648|1|2020-11-10|15/09/2020|-2.2|-0.13|2740000|2570000|21.60000038147|1|2020-08-04|15/06/2020|-3.4|-0.19|2360000|2760000|23.799999237061|1|2020-05-12|15/03/2020|-5.6||2710000||17.22200012207|1|2020-03-19|15/12/2019|-5.2|-0.2|3290000|2600000|14.446000099182|1|2019-11-05|15/09/2019|-3.8|-0.2|2860000|2500000|48.599998474121|1|2019-08-06|15/06/2019|-4.4|-0.19|2090000|2300000|46|1|2019-05-14|15/03/2019|-6|-0.19|1770000|2500000|37|1|2019-03-26|15/12/2018|-3.6|-0.22|2760000|2600000|37.799999237061|1
2025-04-06 13:00:43|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|VBIVQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|CA91822J2020|135||14.34K|14340|0.0005|60892|-99.93|-1.35|0.0005-0.0005|0.0005|28682275|1.89|-0.01|9.41M|9410000|-4.29|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|strong_sell|||||31|4|30|-0.0084|0.0744|-0.4397|1.2972|1.5894|-172.6433|7019.18|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1|2023-03-13|15/12/2022|-0.08|-0.07|293000|1980000|10.425000190735|1|2022-11-10|15/09/2022|-0.09|-0.08|317000|1290000|18.162000656128|1|2022-08-08|15/06/2022|-0.09|-0.07|346000|704330|31.799999237061|1|2022-05-09|15/03/2022|-0.08|-0.08|126000|120000|36.150001525879|1|2022-03-07|15/12/2021|-0.07|-0.0733|81000|137330|39.299999237061|1|2021-11-08|15/09/2021|-0.06|-0.07|107000|203670|89.400001525879|1|2021-08-02|15/06/2021|-0.07|-0.0667|142000|481330|89.400001525879|1|2021-05-10|15/03/2021|-0.07|-0.06|301000|485000|83.400001525879|1|2021-03-02|15/12/2020|-0.06|-0.06|200000|407000|108.59999847412|1|2020-11-02|15/09/2020|-0.06|-0.045|298000|328250|70.5|1|2020-07-31|15/06/2020|-0.04|-0.04|184000|631250|129.60000610352|1|2020-05-06|15/03/2020|-0.05|-0.06|415000|655250|37.200000762939|1|2020-03-05|15/12/2019|-0.03|-0.06|574000|729750|42.299999237061|1|2019-11-06|15/09/2019|-0.15|-0.12|647000|702670|17.966999053955|1|2019-08-09|15/06/2019|-0.13|-0.14|640000|489000|20.423999786377|1|2019-05-01|15/03/2019|-0.15|-0.15|360000|443330|57|1|2019-02-25|15/12/2018|-0.28|-0.19|2700000|2620000|54.299999237061|1|2018-11-09|15/09/2018|-0.24|-0.22|259000|704000|65.099998474121|1
2025-04-06 13:00:54|01685|15744|/equities/clovis-oncology|R2000GROWTH|CLVSQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1894641000|413||2.33M|2330000|0.016|734463|0|-0.016|0.01-0.017|0.01|145487050|0.658|-0.008|133.02M|133020000.00000001|-1.82|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|37|-0.0423|0.0789|-0.0253|0.0319|3.803|-5.2862|43.055|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1|2023-02-22|15/12/2022||-0.2529||30520000|0.09000000357628|1|2022-11-09|15/09/2022|-0.39|-0.4|30660000|32570000|0.98000001907349|1|2022-08-08|15/06/2022|-0.5|-0.4148|32140000|37170000|1.6599999666214|1|2022-05-04|15/03/2022|-0.44|-0.4325|34250000|36970000|2.0999999046326|1|2022-02-23|15/12/2021|-0.5|-0.57|35970000|37660000|1.6900000572205|1|2021-11-03|15/09/2021|-0.56|-0.4779|37920000|39400000|4.7600002288818|1|2021-08-04|15/06/2021|-0.61|-0.5656|36820000|41350000|4.8600001335144|1|2021-05-05|15/03/2021|-0.64|-0.7183|38050000|44540000|5.5100002288818|1|2021-02-23|15/12/2020|-1.02|-0.7583|43300000|43220000|6.6799998283386|1|2020-11-05|15/09/2020|-0.89|-0.9983|38770000|42650000|5.6700000762939|1|2020-08-06|15/06/2020|-1.15|-1.04|39890000|45020000|6.460000038147|1|2020-05-05|15/03/2020|-1.39|-1.28|42560000|41230000|8.045000076294|1|2020-02-24|15/12/2019|-1.81|-1.71|39310000|38960000|11|1|2019-11-07|15/09/2019|-1.72|-1.89|37600000|35830000|3.579999923706|1|2019-08-01|15/06/2019|-2.27|-1.71|32980000|34830000|10.550000190735|1|2019-05-07|15/03/2019|-1.63|-1.73|33120000|31590000|19.10000038147|1|2019-02-26|15/12/2018|-1.88|-1.72|30350000|26950000|25.469999313354|1|2018-10-30|15/09/2018|-1.71|-1.59|22760000|30300000|16.700000762939|1
2025-04-06 13:01:03|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|PLAN|EUR|Technology|Communications \u0026 Networking|Germany|US7274931085|6500||1.61B|1610000000|39.28|4000|0|-39.28|39.28-39.28|39.61|40563852|1.61|80.06|1.67B|1670000000|0.504|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||37|4|35|-0.0204|0.495|0.0171|0.0495|0.0364|14.526|1.6523|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1|2022-05-27|15/03/2022|0.5|0.5575|421850000|423410000|39.540000915527|1|2022-02-08|15/12/2021|0.57|0.4933|410470000|418030000|27.25|1|2021-10-28|15/09/2021|0.77|0.615|420080000|436420000|23.620000839233|1|2021-07-29|15/06/2021|0.6|0.4558|432430000|419830000|33.009998321533|1|2021-05-13|15/03/2021|1.23|0.925|478030000|455690000|37.680000305176|1|2021-02-04|15/12/2020|1.47|0.9417|487970000|431990000|35.360000610352|1|2020-10-29|15/09/2020|0.93|0.475|410970000|375740000|16.809999465942|1|2020-07-28|15/06/2020|0.33|0.03|355720000|356880000|19.559999465942|1|2020-05-27|15/03/2020|0.3|0.11|409180000|386910000|14|1|2020-02-04|15/12/2019|0.3|0.13|391600000|400430000|27.469999313354|1|2019-11-05|15/09/2019|1.24|1.34|470230000|482880000|40.700000762939|1|2019-08-06|15/06/2019|1.32|1.22|459930000|495090000|34.560001373291|1|2019-05-07|15/03/2019|1.44|1.04|487800000|485290000|52.659999847412|1|2019-02-05|15/12/2018|1.36|0.82|530590000|508580000|39.479999542236|1|2018-11-06|15/09/2018|0.8|1.11|483070000|506320000|60.25|1|2018-08-07|15/06/2018|0.74|0.67|221310000|207700000|68.910003662109|1|2018-05-01|15/03/2018|1.05|0.81|216140000|208250000|65.150001525879|1|2018-01-30|15/12/2017|0.75|0.82|226530000|232260000|54.119998931885|1
2025-04-06 13:01:12|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|BCC|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US09739D1000|7560|Boise Cascad Llc|3.62B|3620000000|95.44|378916|-34.8|-155.42|89.59-96.7|94.63|37932989|1.56|9.9|6.72B|6720000000|9.63|0.84|0.88|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|126.33|7|140|115|44|4|41|-0.0241|2.2491|0.0067|-0.164|0.0213|13.9795|0.3395|2025-08-04|15/06/2025||2.34||1800000000|95.440002441406|1|2025-05-01|15/03/2025||1.47||1530000000|95.440002441406|1|2025-02-20|15/12/2024|1.78|1.77|1570000000|1570000000|118.30000305176|1|2024-11-04|15/09/2024|2.33|2.32|1710000000|1720000000|134.21000671387|1|2024-08-05|15/06/2024|2.84|2.72|1800000000|1770000000|124.13808441162|1|2024-05-06|15/03/2024|2.61|2.29|1650000000|1560000000|131.03410339355|1|2024-02-20|15/12/2023|2.44|2.54|1640000000|1640000000|134.81921386719|1|2023-10-30|15/09/2023|3.58|3.43|1830000000|1850000000|85.589088439941|1|2023-07-31|15/06/2023|3.67|2.54|1800000000|1710000000|93.837745666504|1|2023-05-04|15/03/2023|2.43|1.72|1540000000|1540000000|60.43138885498|1|2023-02-21|15/12/2022|2.95|2.96|1630000000|1780000000|66.120613098145|1|2022-10-31|15/09/2022|5.52|4.26|2150000000|2040000000|59.260299682617|1|2022-08-01|15/06/2022|5.49|5.49|2280000000|2280000000|64.075065612793|1|2022-05-05|15/03/2022|7.61|7.61|2330000000|2330000000|85.059997558594|1|2022-02-22|15/12/2021|4.26|4.26|1780000000|1780000000|82.559997558594|1|2021-11-01|15/09/2021|2.31|2.31|1880000000|1880000000|56.619998931885|1|2021-08-02|15/06/2021|7.62|7.62|2440000000|2440000000|51.150001525879|1|2021-05-06|15/03/2021|3.76|3.76|1820000000|1820000000|68.75|1|2021-02-22|15/12/2020|1.76|1.76|1470000000|1470000000|51.830001831055|1|2020-10-30|15/09/2020|2.88|2.88|1590000000|1590000000|37.290000915527|1
2025-04-06 13:01:16|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|4|16|-0.0188|3.5484|0.0497|0.6105|0.137|-133.6338|0|2025-05-13|15/03/2025||0.0035||123710000|9.1000003814697|1|2025-02-25|15/12/2024|-0.12|-0.002|117600000|120260000|17.329999923706|1|2024-11-07|15/09/2024|0.3|0.15|156810000|146580000|17.950000762939|1|2024-08-06|15/06/2024|-0.11|-0.1|103700000|100240000|18|1|2024-05-07|15/03/2024|-0.05|-0.03|114100000|107920000|20.010000228882|1|2024-02-27|15/12/2023|-0.01|-0.08|100500000|88320000|24.120000839233|1|2023-11-07|15/09/2023|0.08|0.1|123320000|119320000|27.299999237061|1|2023-08-08|15/06/2023|-0.15|-0.15|84900000|73430000|33.409999847412|1|2023-05-09|15/03/2023|-0.03|-0.06|94400000|83030000|29.620000839233|1|2023-02-28|15/12/2022|-0.01|-0.12|73050000|65440000|24.520000457764|1|2022-11-08|15/09/2022|-0.04|0.04|95200000|88650000|17.909999847412|1|2022-08-09|15/06/2022|-0.22|-0.22|51500000|51500000|24.180000305176|1|2022-05-10|15/03/2022|-0.1|-0.1|59300000|59300000|22.559999465942|1|2022-03-02|15/12/2021|-0.11|-0.11|45900000|45900000|25.709999084473|1|2021-11-09|15/09/2021|0.08|0.08|62000000|62000000|45.360000610352|1|2021-08-10|15/06/2021|-0.35|-0.35|33000000|33000000|35.810001373291|1|2021-06-02|15/03/2021|-0.03|-0.02|40180000|40150000|33.819999694824|1|2021-05-26|15/12/2020|-0.04||33230000|||||
2025-04-06 13:01:25|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|HCKT|USD|Industrials|Professional \u0026 Commercial Services|United States|US4046091090|1478||754.53M|754530000|27.15|116687|16.42|-34.02|26.86-27.99|28.23|27791221|1.05|27.45|307.03M|307030000|1.08|0.48|1.77|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|35.67|3|36|35|47|4|45|0.0119|0.0164|0.0246|-0.0393|0.0067|16.0256|1.6962|2025-05-13|15/03/2025||0.405||78650000|27.14999961853|1|2025-02-18|15/12/2024|0.47|0.39|79200000|73850000|31.940000534058|1|2024-11-04|15/09/2024|0.43|0.4|79800000|75160000|24.219999313354|1|2024-08-06|15/06/2024|0.39|0.37|77700000|74340000|25.25|1|2024-05-07|15/03/2024|0.39|0.39|77200000|73180000|22.309999465942|1|2024-02-20|15/12/2023|0.39|0.37|72400000|69650000|23.360000610352|1|2023-11-07|15/09/2023|0.41|0.39|75900000|73440000|23.129999160767|1|2023-08-08|15/06/2023|0.39|0.37|77100000|72990000|23.510000228882|1|2023-05-09|15/03/2023|0.37|0.38|71200000|69810000|18.510000228882|1|2023-02-21|15/12/2022|0.36|0.33|70100000|67050000|21.670000076294|1|2022-11-08|15/09/2022|0.37|0.36|72000000|76500000|21.389999389648|1|2022-08-09|15/06/2022|0.38|0.38|74770000|74770000|21.540000915527|1|2022-05-10|15/03/2022|0.38|0.38|75110000|75110000|23.760000228882|1|2022-02-22|15/12/2021|0.33|0.33|69780000|69780000|19.379999160767|1|2021-11-09|15/09/2021|0.32|0.2833|71400000|66830000|21.690000534058|1|2021-08-10|15/06/2021|0.39|0.2867|73200000|65280000|17.659999847412|1|2021-05-11|15/03/2021|0.27|0.25|63490000|61850000|16.809999465942|1|2021-02-23|15/12/2020|0.23|0.2067|59280000|56820000|14.770000457764|1|2020-11-02|15/09/2020|0.17|0.135|57920000|53140000|12.920000076294|1|2020-08-04|15/06/2020|0.06|0.04|52750000|56230000|13.664999961853|1
2025-04-06 13:01:35|01690|1081674|/equities/i3-verticals|R2000GROWTH|IIIV|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US46571Y1073|1480|i3 Verticals Inc|556.42M|556420000|23.75|219196|5.41|-29.8|23.1-23.99|24.1|23428283|1.51|-9.87|236.56M|236560000|-2.9|||2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|31.86|7|36|26|34|4|31|-0.0667|-0.1189|-0.0145|-2.0486|0.0964|-11.6003|2.7577|2025-08-07|15/06/2025||0.28||62420000|23.75|1|2025-05-12|15/03/2025||0.3017||63800000|23.75|1|2025-02-06|15/12/2024|0.31|0.26|61700000|58690000|25.5|1|2024-11-19|15/09/2024|0.15|0.18|60860000|61110000|24.39999961853|1|2024-08-09|15/06/2024|-0.49|0.36|56030000|97450000|24.229999542236|1|2024-05-10|15/03/2024|0.34|0.38|94500000|97890000|22.170000076294|1|2024-02-08|15/12/2023|0.36|0.37|92000000|93050000|18.520000457764|1|2023-11-15|15/09/2023|0.4|0.4|96400000|97880000|20.459999084473|1|2023-08-08|15/06/2023|0.38|0.41|93900000|93920000|24.139999389648|1|2023-05-09|15/03/2023|0.38|0.38|93900000|90610000|23.489999771118|1|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000|29.340000152588|1|2022-11-16|15/09/2022|0.39|0.36|85300000|80030000|22.719999313354|1|2022-08-08|15/06/2022|0.37|0.37|80550000|80560000|29.159999847412|1|2022-05-09|15/03/2022|0.37|0.37|78100000|78100000|25.75|1|2022-02-08|15/12/2021|0.35|0.35|73940000|73900000|23.659999847412|1|2021-11-17|15/09/2021|0.33|0.33|67190000|67190000|22.950000762939|1|2021-08-09|15/06/2021|0.26|0.26|61960000|63220000|31|1|2021-05-10|15/03/2021|0.23|0.23|49410000|49410000|31.659999847412|1|2021-02-08|15/12/2020|0.22|0.22|44910000|44910000|32.610000610352|1|2020-11-19|15/09/2020|0.2|0.2|38430000|38430000|24.790000915527|1
2025-04-06 13:01:46|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|SKT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US8754651060|399|Tanger Inc|3.45B|3450000000|30.6|836637|10.71|-37.57|29.78-31.56|31.68|112704736|1.82|34.65|537.35M|537350000|0.89|1.1|3.59|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|39|10|42|35|48|4|45|-0.0033|-0.1741|0.0737|-0.1519|0.0497|24.7786|6.0267|2025-07-31|15/06/2025||0.2275||125550000|30.60000038147|1|2025-04-30|15/03/2025||0.2097||122990000|30.60000038147|1|2025-02-19|15/12/2024|0.23|0.2|140380000|129360000|34.709999084473|1|2024-11-06|15/09/2024|0.22|0.21|133000000|125800000|33.490001678467|1|2024-08-01|15/06/2024|0.22|0.19|122320000|121500000|28.89999961853|1|2024-04-30|15/03/2024|0.2|0.2|123370000|120050000|28.610000610352|1|2024-02-15|15/12/2023|0.22|0.21|127470000|117930000|26.780000686646|1|2023-11-06|15/09/2023|0.26|0.19|117350000|110610000|23.920000076294|1|2023-08-03|15/06/2023|0.23|0.16|110640000|99350000|23.379999160767|1|2023-04-27|15/03/2023|0.46|0.12|108940000|99060000|18.239999771118|1|2023-02-21|15/12/2022|0.47|0.18|116460000|109090000|18.430000305176|1|2022-11-02|15/09/2022|0.22|0.17|105600000|105360000|18.530000686646|1|2022-08-08|15/06/2022|0.19|0.19|101410000|101410000|15.960000038147|1|2022-05-05|15/03/2022|0.19|0.19|104610000|104610000|17.209999084473|1|2022-02-17|15/12/2021|0.12|0.12|106210000|106210000|17.290000915527|1|2021-11-01|15/09/2021|-0.11|0.1|107270000|95530000|16.799999237061|1|2021-08-03|15/06/2021|0.02|-0.0078|96820000|96310000|16.909999847412|1|2021-05-05|15/03/2021|0.04|0.0673|97470000|98230000|16.879999160767|1|2021-02-17|15/12/2020|0.00|-0.0094|111160000|101930000|14.10000038147|1|2020-11-05|15/09/2020|0.14|-0.0383|103210000|86070000|6.3400001525879|1
2025-04-06 13:01:54|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|GATO|USD|Basic Materials|Metals \u0026 Mining|United States|US3680361090|19||998.75M|998750000|14.4|794395|55.34|-20.31|14.16-15.46|14.4|69357645|1.96|29.39|||0.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|||||25|4|21|-0.1943|-0.0372|0.0303|0.5505|0.0812|0.0962|1.75|2025-05-12|15/03/2025||0.1||88590000|14.39999961853|1|2025-03-31|15/12/2024||0.1631||91700000|14.39999961853|1|2024-11-11|15/09/2024|0.21|0.14|93800000|100000000|16.35000038147|1|2024-08-06|15/06/2024|0.13|0.07|94200000|73940000|10.630000114441|1|2024-05-06|15/03/2024|0.04|0.04|72200000|72200000|9.7600002288818|1|2024-02-21|15/12/2023|0.18|0.18|73510000|73510000|5.9099998474121|1|2023-11-06|15/09/2023|0.05|0.04|67000000|63800000|4.9800000190735|1|2023-08-08|15/06/2023|-0.05|-0.05|64300000|64300000|4.6199998855591|1|2023-06-07|15/12/2022|0.2821|0.21|93000000|78000000|4.5999999046326|1|2023-06-07|15/03/2023|0.01|0.01|69900000|69900000|4.5999999046326|1|2023-03-30|15/06/2022|-0.04|0.1|57200000|57200000|5.6399998664856|1|2022-11-10|15/09/2022|0.12|0.14|73900000|73900000|3.329999923706|1|2022-05-09|15/03/2022|0.14|0.14|85600000|85600000|2.9800000190735|1|2022-03-11|15/12/2021|0.129|0.15|72900000|72900000|4.7699999809265|1|2021-11-08|15/09/2021|-0.22|-0.22|57000000|57000000|12.909999847412|1|2021-08-09|15/06/2021|0.23|0.23|75000000|75000000|13.5|1|2021-05-07|15/03/2021|-0.02|-0.02|46300000|46300000|11.489999771118|1|2021-05-07|15/03/2020|-0.4||||11.489999771118|1|2021-03-29|15/12/2020|-0.17|-0.16|39200000||11.489999771118|1|2020-12-08|15/09/2020|0.00|-0.01|||7.0900001525879|1
2025-04-06 13:02:02|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|PETS|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US7163821066|287||72.4M|72400000|3.51|251098|-23.19|-6.85|3.38-3.56|3.61|20627209|0.7|249.06|247.01M|247010000|0.02|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.75|2|4|3.5|44|4|0|0|0.2665|-0.009|0|0|0|0|2025-07-28|15/06/2025||-0.055||68600000|||2025-05-12|15/03/2025||-0.04||62000000|||2025-02-10|15/12/2024|-0.03|-0.01|53000000|65000000|||2024-11-06|15/09/2024|0.11|-0.04|59600000|66000000|||2024-08-06|15/06/2024|0.18|-0.03|68000000|79400000|||2024-06-11|15/03/2024|-0.25|-0.01|66500000|69000000|||2024-04-15|15/12/2023|-0.1|-0.1|65320000|65320000|||2023-10-30|15/09/2023|0.00|0.06|71000000|76290000|||2023-07-31|15/06/2023|-0.04|0.08|78200000|79950000|||2023-05-22|15/03/2023|-0.29|0.14|62400000|65900000|||2023-02-06|15/12/2022|0.00|0.21|58900000|62910000|||2022-11-07|15/09/2022|0.13|0.13|65390000|65390000|||2022-07-25|15/06/2022|0.14|0.14|70190000|70190000|||2022-05-09|15/03/2022|0.3|0.3|66000000|66000000|||2022-01-24|15/12/2021|0.21|0.21|60720000|60720000|||2021-10-25|15/09/2021|0.31|0.3467|67400000|70960000|||2021-07-26|15/06/2021|0.22|0.37|79310000|87730000|||2021-05-03|15/03/2021|0.34|0.4083|71680000|76390000|||2021-01-19|15/12/2020|0.38|0.3867|65900000|64290000|||2020-10-26|15/09/2020|0.42|0.4052|75440000|77900000||
2025-04-06 13:02:12|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|PHAT|USD|Healthcare|Pharmaceuticals|United States|US71722W1071|427||333.68M|333680000|4.88|1194698|-55.76|-19.71|4.72-5.05|5.01|68377360|0.64|-0.96|55.25M|55250000|-5.29|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.12|9|28|12|29|4|23|-0.0228|0.2252|-0.6647|33.0635|1.6732|-37.2478|33.2925|2025-08-07|15/06/2025||-1.05||36860000|4.8800001144409|1|2025-05-13|15/03/2025||-1.11||27750000|4.8800001144409|1|2025-03-06|15/12/2024|-0.79|-1.21|29700000|26040000|6.0799999237061|1|2024-11-07|15/09/2024|-1.32|-1.47|16400000|12610000|18|1|2024-08-08|15/06/2024|-1.56|-1.32|7320000|5680000|10.810000419617|1|2024-05-09|15/03/2024|-1.11|-1.2|1910000|1890000|10.10000038147|1|2024-03-07|15/12/2023|-0.8|-1.07|680000|708610|9.7299995422363|1|2023-11-09|15/09/2023|-0.76|-0.89|0.00||7.8200001716614|1|2023-08-10|15/06/2023|-0.84|-0.84|0.00|0.00|15.130000114441|1|2023-05-10|15/03/2023|-0.89|-0.89|0.00|0.00|11.989999771118|1|2023-02-28|15/12/2022|-1.33|-1.33|0.00|0.00|9.6999998092651|1|2022-11-08|15/09/2022|-1.32|-1.32|0.00|0.00|10.180000305176|1|2022-08-02|15/06/2022|-1.33|-1.33|0.00|0.00|9.0699996948242|1|2022-05-10|15/03/2022|-1.07|-1.07|0.00|0.00|8.9300003051758|1|2022-03-01|15/12/2021|-0.95|-0.95|0.00|0.00|18.129999160767|1|2021-11-08|15/09/2021|-0.98|-1.05|0.00|0.00|22.340000152588|1|2021-08-10|15/06/2021|-0.8854|-1.07|0.00|0.00|32.040000915527|1|2021-05-11|15/03/2021|-0.8553|-1.19|0.00|0.00|32.970001220703|1|2021-03-30|15/12/2020|-1.58|-1.01|0.00|0.00|36.259998321533|1|2020-11-10|15/09/2020|-0.9571|-0.6733|0.00|0.00|41.790000915527|1
2025-04-06 13:02:20|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|ICPT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45845P1084|341||794.69M|794690000|19|2169752|0|-19.01|18.98-19.01|19|41825966|0.93|-13.76|317.68M|317680000|-1.48|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||42|4|39|0.0227|-0.2387|0.0875|0.3844|0.4157|-14.8772|1213.2479|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1|2023-08-02|15/06/2023|-0.14|-0.51|83720000|79570000|10.5|1|2023-04-27|15/03/2023|-0.77|-0.63|67960000|72330000|18.340000152588|1|2023-03-02|15/12/2022|-0.5|-0.43|77200000|78270000|19.809999465942|1|2022-11-01|15/09/2022|-3.04|-0.82|77600000|73740000|13.869999885559|1|2022-08-03|15/06/2022|-0.25|-0.4668|71760000|96110000|12.25|1|2022-05-06|15/03/2022|-0.58|-0.9291|88580000|90480000|19.590000152588|1|2022-03-02|15/12/2021|-1.23|-1.04|92400000|92390000|15|1|2021-11-03|15/09/2021|-0.11|-1.1|92830000|83040000|17.450000762939|1|2021-07-29|15/06/2021|-0.33|-1.22|96580000|82680000|16.870000839233|1|2021-05-06|15/03/2021|-1.22|-1.48|81660000|81240000|19.040000915527|1|2021-02-25|15/12/2020|-1.58|-1.48|83270000|85030000|28.60000038147|1|2020-11-09|15/09/2020|-2.01|-1.99|79520000|78670000|28.14999961853|1|2020-08-10|15/06/2020|-1.92|-2.88|77250000|72450000|48.75|1|2020-05-11|15/03/2020|-2.86|-2.94|72650000|69670000|87.800003051758|1|2020-02-25|15/12/2019|-2.99|-2.67|71500000|68380000|90.889999389648|1|2019-11-05|15/09/2019|-2.59|-2.49|61950000|62730000|76.040000915527|1|2019-08-07|15/06/2019|-2.28|-2.63|66300000|58780000|60.659999847412|1|2019-05-08|15/03/2019|-3.03|-2.58|52250000|52140000|85|1
2025-04-06 13:02:26|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|DTIL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US74019P2074|108||48.32M|48320000|4.61|471393|-67.69|-14.66|4.4796-4.71|4.71|10481931|1.58|4.53|68.7M|68700000|1.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.6|5|60|19|27|4|26|-0.1248|20.8282|0.567|1.7285|0.534|-70.066|128.1935|2024-05-13|15/03/2024|1.7|-0.11|17580000|8830000|10.640000343323|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1|2023-11-07|15/09/2023|-0.07|-0.19|13120000|8600000|11.996999740601|1|2023-08-04|15/06/2023|-0.1|-0.25|19790000|6190000|16.179000854492|1|2023-05-09|15/03/2023|-0.23|-0.24|8780000|6880000|25.5|1|2023-03-09|15/12/2022|-0.26|-0.2|10590000|6810000|34.5|1|2022-11-08|15/09/2022|-6.6|-0.3333|7360000|9860000|37.200000762939|1|2022-08-08|15/06/2022|-13.8|-0.436|3820000|4970000|52.200000762939|1|2022-05-09|15/03/2022|-13.8|-0.5411|3320000|7730000|58.200000762939|1|2022-03-15|15/12/2021|-10.8|-0.4734|6330000|9040000|106.19999694824|1|2021-11-10|15/09/2021|-5.7|-0.5919|24040000|6020000|282.29998779297|1|2021-08-12|15/06/2021|10.8|-0.4445|68810000|13860000|315.89999389648|1|2021-05-13|15/03/2021|-9.9|-0.4966|16350000|8300000|267.89999389648|1|2021-03-18|15/12/2020|-13.2|-0.5014|8840000|5930000|346.20001220703|1|2020-11-10|15/09/2020|-15|-0.6575|7360000|4350000|218.10000610352|1|2020-08-13|15/06/2020|-18.9|-0.59|1080000|5090000|200.10000610352|1|2020-05-15|15/03/2020|-15.6|-0.52|7000000|4270000|216.30000305176|1|2020-03-10|15/12/2019|-12.3|-0.49|6520000|8740000|215.69999694824|1|2019-11-12|15/09/2019|-12.3|-0.5|4870000|6210000|255.14999389648|1|2019-08-14|15/06/2019|-11.7|-0.39|5390000|8000000|275.10000610352|1
2025-04-06 13:02:32|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|ALLO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0197701065|228||312.86M|312860000|1.44|5429192|-63.64|-4.25|1.32-1.46|1.38|217264738|1.02|-1.47|22K|22000|-1.32|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.182|16|14|3|30|4|27|0.0082|-0.0085|0.2024|0.0649|-0.1661|-12.283|10142.5679|2025-08-06|15/06/2025||-0.2854||2220|1.4400000572205|1|2025-04-30|15/03/2025||-0.2864||2220|1.4400000572205|1|2025-03-13|15/12/2024|-0.28|-0.32|0.00|11870|2.0599999427795|1|2024-11-07|15/09/2024|-0.32|-0.33|0.00|10000|3.2200000286102|1|2024-08-07|15/06/2024|-0.35|-0.35|20000|2010000|2.5499999523163|1|2024-05-13|15/03/2024|-0.38|-0.41|22000|12170|2.7599999904633|1|2024-03-14|15/12/2023|-0.51|-0.45|21000|22000|4.8800001144409|1|2023-11-02|15/09/2023|-0.37|-0.52|43000|14460|2.829999923706|1|2023-08-02|15/06/2023|-0.53|-0.59|40000|13470|4.789999961853|1|2023-05-03|15/03/2023|-0.68|-0.62|50000|9730|5.3499999046326|1|2023-02-28|15/12/2022|-0.66|-0.7|47000|60640|6.3299999237061|1|2022-11-02|15/09/2022|-0.58|-0.58|49000|49000|10.569999694824|1|2022-08-09|15/06/2022|-0.52|-0.52|86000|86000|15.960000038147|1|2022-05-04|15/03/2022|-0.56|-0.56|61000|61000|9.039999961853|1|2022-02-23|15/12/2021|-0.54|-0.54|51000|50270|9.7200002670288|1|2021-11-04|15/09/2021|-0.57|-0.57|49000|49000|20.159999847412|1|2021-08-04|15/06/2021|-0.53|-0.53|44000|44000|21.930000305176|1|2021-05-05|15/03/2021|-0.25|-0.25|38300000|38350000|29.389999389648|1|2021-02-25|15/12/2020|-0.53|-0.53|0.00|0.00|34.439998626709|1|2020-11-04|15/09/2020|-0.52|-0.52|0.00|0.00|33.790000915527|1
2025-04-06 13:02:40|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|HWKN|USD|Basic Materials|Chemicals|United States|US4202611095|931||2.24B|2240000000|107.09|136274|37.01|-139.55|102.75-107.7|107.57|20929004|0.82|29.68|952.13M|952130000|3.93|0.72|0.67|2025-05-14 00:00:00|2025-05-14|strong_sell|buy|buy|sell|strong_sell|buy|strong_sell|neutral|buy|126.33|3|132|122|45|4|34|0.0221|0.1999|0.0111|0.5014|0.0221|36.3245|1.5412|2025-07-30|15/06/2025||1.3||263950000|107.08999633789|1|2025-05-14|15/03/2025||0.7265||227990000|107.08999633789|1|2025-01-29|15/12/2024|0.72|0.76|226210000|232750000|116.40000152588|1|2024-10-30|15/09/2024|1.16|1.17|247030000|260080000|117.16000366211|1|2024-07-31|15/06/2024|1.38|1.01|255900000|256270000|103.18000030518|1|2024-05-15|15/03/2024|0.66|0.68|223000000|217490000|76.5|1|2024-01-31|15/12/2023|0.71|0.61|208500000|219440000|68.529998779297|1|2023-11-01|15/09/2023|1.1|1|236500000|249200000|57.430000305176|1|2023-08-02|15/06/2023|1.12|0.73|251100000|233040000|46.409999847412|1|2023-05-17|15/03/2023|0.55|0.49|228100000|214440000|42.380001068115|1|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000|39|1|2022-11-02|15/09/2022|0.02|0.66|241200000|204130000|46.259998321533|1|2022-08-04|15/06/2022|0.94|0.94|246540000|246540000|38.650001525879|1|2022-05-18|15/03/2022|0.5|0.5|222970000|222970000|38.529998779297|1|2022-02-02|15/12/2021|0.48|0.48|187050000|187050000|37.470001220703|1|2021-10-27|15/09/2021|0.67|0.67|183280000|183280000|38.220001220703|1|2021-07-29|15/06/2021|0.79|0.79|181240000|181240000|31.590000152588|1|2021-05-20|15/03/2021|0.43|0.43|162970000|162970000|31.530000686646|1|2021-01-28|15/12/2020|0.375|0.38|142930000|142930000|50.049999237061|1|2020-10-21|15/09/2020|1.15|0.58|147800000|147800000|51.060001373291|1
2025-04-06 13:02:51|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|PPBI|USD|Financials|Banking Services|United States|US69478X1054|1325||1.86B|1860000000|19.26|675629|-14.82|-30.28|18.41-19.62|19.75|96437779|1.22|12.95|822.57M|822570000|1.65|1.32|6.85|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.43|7|31|23|48|4|45|-0.0046|-0.7119|0.0817|-0.0929|0.0518|13.7962|8.8691|2025-07-23|15/06/2025||0.32||146830000|19.260000228882|1|2025-04-29|15/03/2025||0.3004||143240000|19.260000228882|1|2025-01-23|15/12/2024|0.35|0.32|144510000|143470000|24.420000076294|1|2024-10-24|15/09/2024|0.37|0.39|149770000|152760000|25.870000839233|1|2024-07-24|15/06/2024|0.43|0.43|154620000|162230000|28.260000228882|1|2024-04-24|15/03/2024|0.49|0.47|170900000|166290000|22.60000038147|1|2024-01-29|15/12/2023|0.51|0.47|165890000|166740000|27.989999771118|1|2023-10-24|15/09/2023|0.48|0.55|168090000|174900000|20.459999084473|1|2023-07-27|15/06/2023|0.6|0.58|180630000|181850000|25.190000534058|1|2023-04-27|15/03/2023|0.66|0.69|189800000|195810000|21.010000228882|1|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000|30.280000686646|1|2022-10-20|15/09/2022|0.77|0.77|201280000|201280000|34.630001068115|1|2022-07-21|15/06/2022|0.7423|0.74|194960000|194960000|31.739999771118|1|2022-04-26|15/03/2022|0.7122|0.71|187730000|187730000|34.889999389648|1|2022-01-20|15/12/2021|0.9034|0.9|198000000|198000000|42.959999084473|1|2021-10-21|15/09/2021|0.9578|0.8233|199170000|188880000|42.770000457764|1|2021-07-27|15/06/2021|1.02|0.7057|187660000|180180000|37.569999694824|1|2021-04-27|15/03/2021|0.7201|0.63|185390000|176670000|43.720001220703|1|2021-01-26|15/12/2020|0.764|0.56|186390000|177190000|35.360000610352|1|2020-10-27|15/09/2020|0.7319|0.492|193300000|186950000|26.35000038147|1
2025-04-06 13:02:59|01700|15438|/equities/accuray-incorped|R2000GROWTH|ARAY|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0043971052|987||161.44M|161440000|1.57|675025|-34.58|-2.95|1.55-1.66|1.69|102830522|1.51|-61.58|453.14M|453140000|-0.04|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.125|4|7|5.5|47|4|45|0.0182|-0.3933|0.0226|-0.0565|0.0132|-19.5462|1.1624|2025-04-29|15/03/2025||-0.0349||103530000|1.5700000524521|1|2025-02-05|15/12/2024|0.02|-0.03|116200000|110340000|2.329999923706|1|2024-11-06|15/09/2024|-0.04|-0.05|101540000|97550000|1.9199999570847|1|2024-08-14|15/06/2024|0.03|0.03|134300000|121500000|1.4500000476837|1|2024-05-01|15/03/2024|-0.06|-0.01|101100000|115960000|2.1300001144409|1|2024-01-31|15/12/2023|-0.1|-0.05|107200000|106670000|2.7000000476837|1|2023-11-07|15/09/2023|-0.03|-0.05|103900000|97620000|2.6800000667572|1|2023-08-09|15/06/2023|-0.03|0.01|118300000|121740000|4.0999999046326|1|2023-04-26|15/03/2023|-0.01|-0.01|118100000|109770000|2.7699999809265|1|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000|2.5199999809265|1|2022-11-02|15/09/2022|-0.06|-0.06|96490000|96490000|2|1|2022-08-10|15/06/2022|-0.04|-0.04|110020000|110020000|2.0699999332428|1|2022-04-27|15/03/2022|-0.01|-0.01|96170000|96170000|3.1500000953674|1|2022-01-26|15/12/2021|0.00|0.004|116280000|116280000|4.0999999046326|1|2021-11-03|15/09/2021|-0.01|-0.0378|107440000|93860000|5.3600001335144|1|2021-08-11|15/06/2021|-0.12|-0.022|110940000|102040000|4.0300002098083|1|2021-04-27|15/03/2021|0.00|-0.004|102560000|99270000|5.5100002288818|1|2021-01-27|15/12/2020|0.05|-0.0083|97460000|92340000|5.1500000953674|1|2020-10-29|15/09/2020|0.00|-0.0733|85330000|83720000|2.8399999141693|1|2020-08-13|15/06/2020|-0.01|-0.04|94980000|91560000|2.7300000190735|1
2025-04-06 13:03:05|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||20|4|15|-0.0368|0.0432|-0.061|-2.4162|-0.0477|-17.6507|0|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1|2022-11-08|15/09/2022|-0.13|-0.2076|9640000|9640000|0.9689000248909|1|2022-08-08|15/06/2022|-0.18|-0.2142|11510000|11120000|1.2400000095367|1|2022-05-05|15/03/2022|-0.22|-0.1767|6180000|10100000|2.0499999523163|1|2022-02-28|15/12/2021|-0.16|-0.1746|17540000|16550000|3.7799999713898|1|2021-11-04|15/09/2021|-0.19|-0.1514|13060000|19560000|6.7699999809265|1|2021-08-05|15/06/2021|-0.18|-0.1439|13600000|17350000|7.5999999046326|1|2021-05-10|15/03/2021|-0.14|-0.1193|17730000|15810000|11.810000419617|1|2021-02-25|15/12/2020|-0.12|-0.111|17850000|16110000|16.959999084473|1|2020-11-05|15/09/2020|-0.06|-0.06|32100000|30180000|12.859999656677|1|2020-09-02|15/06/2020|-0.14||28400000||22.450000762939|1|2020-05-11|15/03/2020|-0.08||45420000||10.25|1|2020-03-10|15/12/2019|-0.01||45420000||10.439999580383|1|2019-11-13|15/09/2019|-0.4||45420000||10.095000267029|1|2019-08-12|15/06/2019|0.01||||10|1|2019-05-15|15/03/2019|-0.06||||9.9007997512817|1|2019-04-01|15/12/2018|0.11||||9.8400001525879|1|2018-11-29|15/09/2018|-0||||9.5500001907349|1|2018-10-16|15/06/2018|-0|||||
2025-04-06 13:03:18|01702|101922|/equities/phibro-anim|R2000GROWTH|PAHC|USD|Healthcare|Pharmaceuticals|United States|US71742Q1067|1940||777.26M|777260000|19.19|252925|49.8|-26.55|18.91-19.87|20.22|40503608|0.52|49.67|1.11B|1110000000|0.48|0.48|2.5|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|20.75|4|27|9|44|4|42|-0.0095|0.0501|0.0127|0.0658|0.0261|18.1057|1.2226|2025-05-07|15/03/2025||0.5275||309500000|19.190000534058|1|2025-02-05|15/12/2024|0.54|0.43|309300000|287130000|22.020000457764|1|2024-11-06|15/09/2024|0.35|0.25|260400000|246600000|22.85000038147|1|2024-08-28|15/06/2024|0.41|0.33|273200000|260490000|21.059999465942|1|2024-05-08|15/03/2024|0.31|0.29|263200000|251160000|16.770000457764|1|2024-02-07|15/12/2023|0.33|0.28|249900000|240930000|10.819999694824|1|2023-11-08|15/09/2023|0.14|0.25|231300000|238300000|12.10000038147|1|2023-08-30|15/06/2023|0.38|0.38|255000000|255000000|14.810000419617|1|2023-05-03|15/03/2023|0.29|0.34|245700000|247370000|15.619999885559|1|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000|16.049999237061|1|2022-11-09|15/09/2022|0.21|0.27|232500000|221500000|14.789999961853|1|2022-08-24|15/06/2022|0.36|0.36|255300000|255300000|17.219999313354|1|2022-05-04|15/03/2022|0.33|0.33|239600000|239600000|18.819999694824|1|2022-02-09|15/12/2021|0.37|0.37|232700000|232700000|18.89999961853|1|2021-11-02|15/09/2021|0.25|0.2933|214700000|201060000|22.440000534058|1|2021-08-25|15/06/2021|0.32|0.3125|220300000|214280000|24.040000915527|1|2021-05-06|15/03/2021|0.34|0.348|211700000|208060000|25.389999389648|1|2021-02-03|15/12/2020|0.34|0.28|206100000|205480000|21.049999237061|1|2020-11-04|15/09/2020|0.27|0.2014|195200000|189080000|16.829999923706|1|2020-08-26|15/06/2020|0.17|0.23|185900000|191200000|20.510000228882|1
2025-04-06 13:03:29|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|AMKR|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US0316521006|28300|Amkor Technology Inc|3.67B|3670000000|14.88|2264130|-50.98|-44.19|14.07-15.44|15.85|246731692|1.82|10.36|6.32B|6320000000|1.44|0.33|2.22|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.71|9|36|22|48|4|45|0.017|-0.2293|0.0694|-0.3504|0.026|4.455|0.7069|2025-08-04|15/06/2025||0.1592||1340000000|14.880000114441|1|2025-05-05|15/03/2025||0.0904||1280000000|14.880000114441|1|2025-02-10|15/12/2024|0.43|0.38|1630000000|1660000000|24.329999923706|1|2024-10-28|15/09/2024|0.49|0.5|1860000000|1840000000|29.430963516235|1|2024-07-29|15/06/2024|0.27|0.23|1460000000|1450000000|37.576683044434|1|2024-04-29|15/03/2024|0.24|0.11|1370000000|1360000000|30.159843444824|1|2024-02-05|15/12/2023|0.48|0.41|1750000000|1680000000|31.479705810547|1|2023-10-30|15/09/2023|0.54|0.53|1820000000|1800000000|20.45786857605|1|2023-07-31|15/06/2023|0.26|0.21|1460000000|1480000000|29.174871444702|1|2023-05-01|15/03/2023|0.18|0.5324|1470000000|1640000000|22.033824920654|1|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000|27.18522644043|1|2022-10-31|15/09/2022|1.24|0.8|2100000000|1790000000|20.799999237061|1|2022-08-01|15/06/2022|0.51|0.51|1500000000|1500000000|20.170000076294|1|2022-05-02|15/03/2022|0.69|0.69|1600000000|1600000000|18.809999465942|1|2022-02-14|15/12/2021|0.88|0.88|1720000000|1720000000|20.89999961853|1|2021-10-25|15/09/2021|0.74|0.4361|1680000000|1470000000|22.280000686646|1|2021-07-26|15/06/2021|0.51|0.42|1410000000|1350000000|22.969999313354|1|2021-04-26|15/03/2021|0.49|0.4269|1330000000|1320000000|23.819999694824|1|2021-02-08|15/12/2020|0.6|0.3491|1370000000|1310000000|17.85000038147|1|2020-10-26|15/09/2020|0.38|0.2945|1350000000|1250000000|13.279999732971|1
2025-04-06 13:03:39|01704|41295|/equities/capitol-acq|R2000GROWTH|LIND|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5352191093|1270||437.24M|437240000|8.01|323406|-5.09|-14.34|7.6-8.76|8.6|54586397|3.13|-16.39|644.73M|644730000|-0.67|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.33|3|18|12|39|4|36|0.0218|0.3254|0.0362|0.0696|0.2951|-14.182|17.4492|2025-08-05|15/06/2025||-0.21||148620000|8.0100002288818|1|2025-05-06|15/03/2025||-0.02||163920000|8.0100002288818|1|2025-02-27|15/12/2024|-0.48|-0.25|148610000|132890000|11.140000343323|1|2024-11-05|15/09/2024|0.36|0.19|206000000|193870000|9.3500003814697|1|2024-08-08|15/06/2024|-0.48|-0.25|136500000|136120000|7.6199998855591|1|2024-04-30|15/03/2024|-0.1|-0.05|153600000|148380000|7.3000001907349|1|2024-02-28|15/12/2023|-0.53|-0.28|125360000|127200000|9.6099996566772|1|2023-11-02|15/09/2023|0.08|0.04|176000000|169360000|5.8400001525879|1|2023-07-27|15/06/2023|-0.48|-0.33|124800000|114870000|10.109999656677|1|2023-05-03|15/03/2023|-0.01|-0.2|143400000|127840000|11.5|1|2023-02-28|15/12/2022|-0.63|-0.46|117960000|94270000|10.729999542236|1|2022-11-02|15/09/2022|-0.18|-0.18|144780000|144800000|8.3100004196167|1|2022-08-01|15/06/2022|-0.59|-0.59|90910000|90910000|7.9000000953674|1|2022-05-03|15/03/2022|-0.85|-0.85|67850000|67850000|15.060000419617|1|2022-02-22|15/12/2021|-0.54|-0.54|65550000|65550000|17.670000076294|1|2021-11-02|15/09/2021|-0.5|-0.5|64510000|64510000|15.630000114441|1|2021-08-03|15/06/2021|-0.71|-0.71|15270000|15270000|13.560000419617|1|2021-04-29|15/03/2021|-0.66|-0.66|1780000|1780000|17.069999694824|1|2021-03-09|15/12/2020|-0.59|-0.59|367000|367000|19.5|1|2020-10-29|15/09/2020|-0.56|-0.56|1020000|1020000|7.789999961853|1
2025-04-06 13:03:46|01705|1153167|/equities/onewater-marine|R2000GROWTH|ONEW|USD|Consumer Cyclicals|Leisure Products|United States|US68280L1017|2203||221.03M|221030000|13.79|158826|-48.76|-31.36|12.77-14|15.26|16028219|2.58|-26.04|1.78B|1780000000|-0.72|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.2|7|25|19|30|4|27|-0.1897|-0.2764|-0.0037|-0.5155|0.0838|4.3944|0.3441|2025-07-31|15/06/2025||1.39||561990000|13.789999961853|1|2025-05-01|15/03/2025||0.3643||495730000|13.789999961853|1|2025-01-30|15/12/2024|-0.54|-0.86|376000000|337520000|15.35000038147|1|2024-11-14|15/09/2024|-0.36|0.14|377900000|418400000|23.700000762939|1|2024-07-30|15/06/2024|1.05|2.12|542000000|608020000|30.459999084473|1|2024-05-02|15/03/2024|0.67|0.72|488000000|500550000|20.14999961853|1|2024-02-01|15/12/2023|-0.38|-0.31|364000000|364530000|25.229999542236|1|2023-11-16|15/09/2023|0.42|0.42|450980000|417490000|26.579999923706|1|2023-08-03|15/06/2023|1.95|3.27|594340000|629380000|37.180000305176|1|2023-05-04|15/03/2023|1.56|1.56|524000000|459010000|25.069999694824|1|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000|33.569999694824|1|2022-11-15|15/09/2022|1.28|1.56|397520000|400040000|34.180000305176|1|2022-08-04|15/06/2022|3.86|3.86|568900000|568900000|36.450000762939|1|2022-05-05|15/03/2022|2.54|2.54|442130000|442130000|34.770000457764|1|2022-02-03|15/12/2021|1.45|1.45|336270000|336270000|50.830001831055|1|2021-11-18|15/09/2021|1.35|1.35|280310000|280310000|50.700000762939|1|2021-07-29|15/06/2021|3.04|3.04|404210000|404210000|44.240001678467|1|2021-04-29|15/03/2021|1.83|1.83|329610000|329610000|49.254959106445|1|2021-02-04|15/12/2020|0.71|0.71|214080000|214080000|32.951587677002|1|2020-11-19|15/09/2020|0.3|0.39|271040000|271040000|23.046953201294|1
2025-04-06 13:03:54|01706|1052375|/equities/rimini-street|R2000GROWTH|RMNI|USD|Technology|Software \u0026 IT Services|United States|US76674Q1076|2040||294.89M|294890000|3.23|296352|12.15|-4.145|3.05-3.35|3.36|91296000|1.29|-9.18|428.75M|428750000|-0.4|||2025-04-30 00:00:00|2025-04-30|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|5.625|4|7|4|33|4|31|-0.0094|-0.9877|0.0142|1.34|0.0283|-3.9674|1.5994|2025-04-30|15/03/2025||0.0708||103260000|3.2300000190735|1|2025-02-27|15/12/2024|0.07|0.07|114200000|102510000|3.2300000190735|1|2024-10-30|15/09/2024|-0.47|0.05|104700000|101120000|1.6900000572205|1|2024-07-31|15/06/2024|-0.01|0.09|103100000|105430000|3.1500000953674|1|2024-05-02|15/03/2024|0.01|0.1|106700000|106200000|2.7599999904633|1|2024-02-28|15/12/2023|0.1|0.1|112100000|109680000|3.0699999332428|1|2023-11-01|15/09/2023|0.08|0.09|107500000|106300000|2.170000076294|1|2023-08-02|15/06/2023|0.05|0.1|106400000|105700000|2.7999999523163|1|2023-05-03|15/03/2023|0.06|0.07|105500000|104310000|3.6600000858307|1|2023-03-01|15/12/2022|-0.06|0.06|108600000|103910000|4.2800002098083|1|2022-11-02|15/09/2022|0.0987|0.1|101930000|101930000|5.5300002098083|1|2022-08-03|15/06/2022|0.0701|0.07|101200000|101200000|6.9200000762939|1|2022-05-04|15/03/2022|0.0996|0.1|97910000|97910000|5.8000001907349|1|2022-03-02|15/12/2021|0.8428|0.84|99280000|99280000|4.460000038147|1|2021-11-03|15/09/2021|0.1503|0.15|95640000|95640000|11.260000228882|1|2021-08-04|15/06/2021|0.0981|0.1|91610000|91610000|8.5900001525879|1|2021-05-10|15/03/2021|0.1077|0.11|87900000|87900000|7.8299999237061|1|2021-03-03|15/12/2020|0.1455|0.15|87830000|87830000|8.6800003051758|1|2020-11-05|15/09/2020|0.1281|0.13|82520000|82520000|3.1500000953674|1|2020-08-05|15/06/2020|0.0172|0.02|78400000|78400000|5.7800002098083|1
2025-04-06 13:04:01|01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|32|-0.0101|-0.0146|0.0096|0.2966|0.0599|23.8456|0|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1|2022-02-24|15/12/2021||0.16||66830000|8.4849996566772|1|2021-11-08|15/09/2021|0.15|0.15|64850000|64170000|8.7399997711182|1|2021-08-05|15/06/2021|0.14|0.14|62830000|61350000|7.289999961853|1|2021-05-05|15/03/2021|0.15|0.152|60020000|59130000|7.4000000953674|1|2021-02-25|15/12/2020|0.1627|0.16|57870000|56910000|9.5900001525879|1|2020-11-09|15/09/2020|0.15|0.15|54840000|53740000|6.710000038147|1|2020-08-05|15/06/2020|0.16|0.14|53340000|52370000|7.6300001144409|1|2020-05-06|15/03/2020|0.12|0.13|52430000|52040000|5.3800001144409|1|2020-02-20|15/12/2019|0.13|0.14|50380000|49630000|7.7399997711182|1|2019-10-31|15/09/2019|0.128|0.13|47830000|47220000|7.0999999046326|1|2019-08-01|15/06/2019|0.1167|0.11|45920000|44410000|9.1099996566772|1|2019-05-02|15/03/2019|0.03|0.04|29300000|27190000|8.289999961853|1|2019-02-28|15/12/2018|0.09|0.09|18450000|18190000|8.710000038147|1|2018-10-23|15/09/2018|0.09|0.08|17880000|17730000|4.9000000953674|1|2018-07-31|15/06/2018|0.07|0.07|17500000|17400000|5.3400001525879|1|2018-05-02|15/03/2018|0.08|0.08|16650000|17220000|5.1900000572205|1|2018-02-22|15/12/2017|0.08|0.08|16800000|16730000|4.1300001144409|1|2017-10-24|15/09/2017|0.07|0.07|16590000|16820000|5.0300002098083|1
2025-04-06 13:04:12|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|SHEN|USD|Technology|Telecommunications Services|United States|US82312B1061|1089||677.48M|677480000|12.35|258129|-22.86|-21.89|11.8-12.68|12.76|54856327|0.66|-21.6|328.06M|328060000|-0.59|0.1|0.81|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|sell|buy|strong_sell|sell|neutral|strong_sell|26|2|26|26|48|4|45|-0.0068|-0.0782|0.0285|0.352|0.026|32.9291|4.0267|2025-07-30|15/06/2025||-0.1175||92990000|12.35000038147|1|2025-04-24|15/03/2025||-0.143||90710000|12.35000038147|1|2025-02-20|15/12/2024|-0.11|-0.1|85410000|88600000|11.819999694824|1|2024-11-07|15/09/2024|-0.13|-0.07|87600000|88800000|15.579999923706|1|2024-08-07|15/06/2024|-0.24|0.01|85800000|86110000|18.489999771118|1|2024-05-03|15/03/2024|-0.08||69200000|72050000|13.25|1|2024-02-21|15/12/2023|0.05|-0.01|72500000|71850000|19.420000076294|1|2023-11-03|15/09/2023|0.03|-0.02|71800000|71200000|24.129999160767|1|2023-08-02|15/06/2023|0.04|-0.02|71340000|70190000|18.430000305176|1|2023-04-28|15/03/2023|0.04|-0.03|71700000|69750000|19|1|2023-02-22|15/12/2022|-0.04|-0.04|70010000|67790000|18.860000610352|1|2022-11-02|15/09/2022|-0.05|-0.05|66920000|66920000|22.489999771118|1|2022-08-03|15/06/2022|-0.06|-0.06|66020000|66020000|22.049999237061|1|2022-04-28|15/03/2022|-0.01|-0.01|64410000|64410000|22.270000457764|1|2022-02-28|15/12/2021|-0.06|-0.06|62600000|62600000|22.389999389648|1|2021-10-28|15/09/2021|0.13|0.13|62240000|62240000|28.040000915527|1|2021-07-29|15/06/2021|0.04|0.04|60700000|60700000|52.970001220703|1|2021-04-29|15/03/2021|0.06|0.06|59690000|59690000|48.380001068115|1|2021-02-25|15/12/2020|0.03|0.03|58130000|58130000|45.459999084473|1|2020-11-06|15/09/2020|0.03|0.03|55170000|55170000|45.360000610352|1
2025-04-06 13:04:19|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0214|0.1071|0.0204|-0.4306|0.1702|21.6003|0|2025-07-30|15/06/2025||0.0965||503770000|9.9899997711182|1|2025-04-30|15/03/2025||0.076||460580000|9.9899997711182|1|2025-02-20|15/12/2024|-0.02|0.07|646500000|652200000|10.520000457764|1|2024-11-07|15/09/2024|0.04|0.28|621400000|627170000|24.770000457764|1|2024-08-08|15/06/2024|0.3|0.25|647100000|636460000|20.430000305176|1|2024-05-09|15/03/2024|0.34|0.21|639650000|600820000|27.270000457764|1|2024-02-22|15/12/2023|0.23|0.17|556060000|542450000|29.940000534058|1|2023-11-02|15/09/2023|0.3|0.07|511000000|509210000|24.020000457764|1|2023-08-02|15/06/2023|0.14|0.15|469100000|460680000|30.39999961853|1|2023-05-03|15/03/2023|0.2|0.2|427700000|434350000|35.040000915527|1|2023-02-22|15/12/2022|0.1|0.1|382430000|372930000|32|1|2022-11-02|15/09/2022|0.62|0.12|352600000|357320000|28.930000305176|1|2022-08-02|15/06/2022|0.1|0.1|319940000|319940000|34.790000915527|1|2022-05-04|15/03/2022|0.12|0.12|297060000|297060000|28.819999694824|1|2022-02-23|15/12/2021|0.08|0.08|248360000|248360000|22.89999961853|1|2021-11-03|15/09/2021|-0.03|-0.03|222470000|222470000|29.360000610352|1|2021-08-04|15/06/2021|0.0024||222060000|222060000|23.079999923706|1|2021-05-05|15/03/2021|-0.01|-0.01|215070000|215070000|21.10000038147|1|2021-02-25|15/12/2020|-0.01|-0.01|271920000|271910000|20.799999237061|1|2020-11-05|15/09/2020|-0.03|-0.03|264590000|264590000|10.960000038147|1
2025-04-06 13:04:23|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|4|19|-0.0559|0.4064|-0.2707|0.7|1.2877|-2.7088|0|2025-08-06|15/06/2025||-0.1525||28310000|3.8199999332428|1|2025-05-13|15/03/2025||-0.21||12100000|3.8199999332428|1|2025-03-04|15/12/2024|-1.22|-0.2|7300000|12420000|3.9849998950958|1|2024-11-05|15/09/2024|-0.44|-0.21|900000|7550000|2.920000076294|1|2024-08-06|15/06/2024|-0.25|-0.2|900000|4340000|1.789999961853|1|2024-05-14|15/03/2024|-0.23|-0.23|6600000|6600000|0.72020000219345|1|2024-03-04|15/12/2023|-0.23|-0.2463|6600000|7150000|1.0199999809265|1|2023-11-06|15/09/2023|-0.05|-0.34|700000|3730000|1.9700000286102|1|2023-08-14|15/06/2023|-1.12|-0.47|250000|2440000|2.3900001049042|1|2023-05-09|15/03/2023|-0.82|-0.82|8840000|8840000|1.9199999570847|1|2023-02-28|15/12/2022|-0.7|-0.7|2670000|2670000|2.2799999713898|1|2022-11-07|15/09/2022|-1.12|-1.12|6070000|6070000|1.5299999713898|1|2022-08-02|15/06/2022|-1.01|-1.01|5900000|5900000|3.039999961853|1|2022-05-10|15/03/2022|-0.85|-0.85|3300000|3300000|1.9099999666214|1|2022-02-25|15/12/2021|-0.56|-0.56|3100000|3100000|3.1199998855591|1|2021-11-10|15/09/2021|-0.34|-0.34|718000|718000|11|1|2021-08-11|15/06/2021|-1.04|-1.04|612000|612000|15.550000190735|1|2021-05-12|15/03/2021|-0.42|-0.42|164000|164000|11.640000343323|1|2021-02-25|15/12/2020|-0.48|-0.48|200000|200000|21.930000305176|1|2020-12-02|15/09/2020|-0.09||0.00|35000|13.770000457764|1
2025-04-06 13:04:34|01711|100224|/equities/flexion-theraptc|R2000GROWTH|FLXN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US33938J1060|257||458.93M|458930000|9.12|18723200|0|-9.225|9.12-9.225|9.12|50321366|1.66||74.10M|74100000|-2.02|||0000-00-00 00:00:00|-0001-11-30||||||||||||||32|4|28|-0.0037|-0.0005|-0.0192|0.0332|0.4291|-5.4293|155.7194|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1|2022-03-10|15/12/2021||-0.59||27500000|9.1199998855591|1|2021-11-08|15/09/2021|-0.6|-0.5625|21310000|21630000|9.3000001907349|1|2021-08-04|15/06/2021|-0.44|-0.501|28180000|28940000|6.039999961853|1|2021-05-12|15/03/2021|-0.57|-0.5207|24590000|24830000|7.25|1|2021-03-10|15/12/2020|-0.32|-0.44|26310000|26380000|11.739999771118|1|2020-11-04|15/09/2020|-0.5|-0.5143|23660000|23650000|12|1|2020-08-05|15/06/2020|-0.76|-0.65|15450000|16330000|13.409999847412|1|2020-05-07|15/03/2020|-0.95|-0.99|20130000|19910000|10.310000419617|1|2020-03-12|15/12/2019|-0.88|-0.95|23660000|23560000|12.310000419617|1|2019-11-07|15/09/2019|-1|-0.96|21790000|19010000|16.690000534058|1|2019-08-06|15/06/2019|-0.96|-1.05|16950000|14970000|9.1499996185303|1|2019-05-08|15/03/2019|-1.09|-1.08|10560000|10990000|10.239999771118|1|2019-02-28|15/12/2018|-1.08|-1.17|9540000|9380000|14.180000305176|1|2018-11-07|15/09/2018|-1.15|-1.2|6990000|6710000|14.050000190735|1|2018-08-07|15/06/2018|-1.16|-1.22|3800000|4260000|22.569999694824|1|2018-05-08|15/03/2018|-1.1|-1.31|2190000|2360000|25.959999084473|1|2018-03-08|15/12/2017|-1.43|-1.11|400000|600000|27.409999847412|1|2017-11-06|15/09/2017|-1.07|-0.98|355000||23.25|1
2025-04-06 13:04:40|01712|30677|/equities/bovie-medical-corp|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|43|0.0162|-0.4507|-0.0039|-4.6963|0.043|-21.49|0|2025-08-07|15/06/2025||-0.099||12110000|0.99000000953674|1|2025-05-08|15/03/2025||-0.118||9350000|0.99000000953674|1|2025-03-13|15/12/2024|-0.12|-0.16|14200000|13020000|1.0700000524521|1|2024-11-08|15/09/2024|-0.14|-0.18|11500000|11380000|1.2200000286102|1|2024-08-08|15/06/2024|-0.19|-0.2|12150000|11750000|1.0099999904633|1|2024-05-09|15/03/2024|-0.22|-0.13|10200000|13720000|1.3500000238419|1|2024-03-21|15/12/2023|-0.28|-0.18|14700000|14850000|1.8500000238419|1|2023-11-09|15/09/2023|-0.13|-0.11|12000000|15370000|2.0699999332428|1|2023-08-10|15/06/2023|-0.03|-0.07|13570000|14330000|4.3800001144409|1|2023-05-11|15/03/2023|-0.1|-0.13|12100000|10810000|3.4800000190735|1|2023-03-16|15/12/2022|-0.17|-0.14|12610000|12940000|2.6199998855591|1|2022-11-10|15/09/2022|-0.17|-0.15|9110000|12260000|4.4000000953674|1|2022-08-11|15/06/2022|-0.16|-0.16|10290000|10290000|10.829999923706|1|2022-05-12|15/03/2022|-0.17|-0.17|12490000|12490000|3.1099998950958|1|2022-03-17|15/12/2021|-0.06|-0.06|16820000|16820000|6.9400000572205|1|2021-11-11|15/09/2021|-0.12|-0.12|11800000|11800000|14.479999542236|1|2021-08-12|15/06/2021|-0.12|-0.12|11220000|11220000|9.1800003051758|1|2021-05-12|15/03/2021|-0.14|-0.14|8640000|8640000|9.539999961853|1|2021-03-31|15/12/2020|-0.04|-0.04|11460000|11460000|9.8800001144409|1|2020-11-09|15/09/2020|-0.11|-0.11|6950000|6950000|5.9800000190735|1
2025-04-06 13:04:48|01713|48411|/equities/aerie-pharmace|R2000GROWTH|AERI|USD|||United States|US00771V1089|376||753.62M|753620000|15.25|1547105|0|-15.25|15.24-15.25|15.25|49417407|-0.227|-19.77|213.94M|213940000|-0.771|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|33|0.0121|-0.075|0.3684|-0.0802|0.2804|-8.9782|28.6595|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1|2022-08-04|15/06/2022|-0.32|-0.5576|33310000|32590000|6.8000001907349|1|2022-05-05|15/03/2022|-0.66|-0.6575|29840000|29870000|8.1000003814697|1|2022-02-24|15/12/2021|1.09|-0.6809|114670000|31250000|5.6399998664856|1|2021-11-04|15/09/2021|-0.72|-0.6523|29310000|29090000|11.939999580383|1|2021-08-04|15/06/2021|-0.67|-0.6801|27190000|26300000|15.25|1|2021-05-05|15/03/2021|-0.72|-0.7296|22970000|22770000|16.940000534058|1|2021-02-25|15/12/2020|-0.79|-0.7802|24680000|22240000|16.360000610352|1|2020-11-05|15/09/2020|-0.65|-0.8486|20080000|19730000|10.890000343323|1|2020-08-06|15/06/2020|-0.83|-0.85|18030000|17480000|11.939999580383|1|2020-05-06|15/03/2020|-0.84|-0.81|20340000|20130000|15.970000267029|1|2020-02-20|15/12/2019|-0.96|-0.79|24660000|19440000|19.469999313354|1|2019-11-06|15/09/2019|-0.86|-0.81|18540000|17730000|23.819999694824|1|2019-08-07|15/06/2019|-0.8|-0.91|15840000|14950000|21.680000305176|1|2019-05-07|15/03/2019|-0.78|-1|10850000|13450000|40.419998168945|1|2019-02-25|15/12/2018|-0.92|-0.9|14460000|12940000|40.040000915527|1|2018-11-06|15/09/2018|-1.73|-1.37|7300000|5880000|53.119998931885|1|2018-08-08|15/06/2018|-1.14|-0.98|2420000|581330|65.5|1|2018-05-08|15/03/2018|-0.83|-0.87|0.00||50.849998474121|1
2025-04-06 13:04:59|01714|1167959|/equities/bioatla|R2000GROWTH|BCAB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US09077B1044|61||16.36M|16360000|0.28|853086|-92.63|-3.97|0.261-0.32|0.3|58401147|1.07|-0.195|11M|11000000|-1.44|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.333|4|14|1|23|4|20|-0.042|-0.0311|-0.8571|0.2611|-0.626|-12.5075|595.9033|2025-08-07|15/06/2025||-0.3733||0.00|0.28020000457764|1|2025-05-08|15/03/2025||-0.39||0.00|0.28020000457764|1|2025-03-27|15/12/2024|-0.28|-0.385|0.00|0.00|0.37459999322891|1|2024-11-07|15/09/2024|-0.22|-0.41|11000000||2.0599999427795|1|2024-08-08|15/06/2024|-0.44|-0.45|0.00||1.3899999856949|1|2024-05-14|15/03/2024|-0.48|-0.54|0.00||2.6400001049042|1|2024-03-26|15/12/2023|-0.56|-0.56|0.00|3000000|2.329999923706|1|2023-11-07|15/09/2023|-0.7|-0.7|0.00|0.00|1.8400000333786|1|2023-08-01|15/06/2023|-0.75|-0.75|0.00|0.00|2.9900000095367|1|2023-05-12|15/03/2023|-0.58|-0.58|0.00|0.00|3.210000038147|1|2023-03-23|15/12/2022|-0.6339|-0.63|0.00|1500000|2.3399999141693|1|2022-11-03|15/09/2022|-0.69|-0.68|0.00|0.00|6.4499998092651|1|2022-08-09|15/06/2022|-0.77|-0.76|0.00|0.00|3.7400000095367|1|2022-05-04|15/03/2022|-0.65|-0.62|0.00|0.00|3.829999923706|1|2022-03-01|15/12/2021|-0.63|-0.63|0.00|4500000|6.4800000190735|1|2021-11-15|15/09/2021|-0.68|-0.6441|0.00|0.00|27.89999961853|1|2021-08-18|15/06/2021|-0.9|-0.8457|250000|125000|41.650001525879|1|2021-08-13|15/06/2020|-0.19||190000||41.840000152588|1|2021-05-12|15/03/2021|-0.5578|-0.5364|0.00|0.00|46.689998626709|1|2021-03-25|15/12/2020|-0.8|-0.7283|0.00|0.00|64.180000305176|1
2025-04-06 13:05:09|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|BXC|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US09624H2085|1990||604.45M|604450000|72.87|82610|-43.52|-134.79|67.42-74.01|72.04|8294928|2.18|12.4|2.95B|2950000000|6.23|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|123|5|135|118|47|4|43|0.0076|-0.0328|-0.0125|1.8624|0.0282|8.2166|0.1233|2025-05-06|15/03/2025||0.28||717500000|72.870002746582|1|2025-02-18|15/12/2024|0.61|0.52|710640000|705910000|101.81999969482|1|2024-10-29|15/09/2024|1.95|1.2|747000000|758930000|106.98000335693|1|2024-07-30|15/06/2024|1.68|1.75|768000000|775120000|122.98000335693|1|2024-04-30|15/03/2024|2.14|1.38|726000000|702530000|111.51999664307|1|2024-02-20|15/12/2023|2.56|1.67|713000000|764510000|118.87000274658|1|2023-10-31|15/09/2023|2.98|2.87|810000000|830340000|70.459999084473|1|2023-08-01|15/06/2023|2.91|3.22|816000000|892360000|94.23999786377|1|2023-05-02|15/03/2023|2.53|2.59|798000000|854500000|70.279998779297|1|2023-02-21|15/12/2022|3.97|3.73|847770000|939570000|90.48999786377|1|2022-11-01|15/09/2022|6.38|6.29|1100000000|1060000000|70.459999084473|1|2022-08-02|15/06/2022|7.67|7.67|1240000000|1240000000|83.069999694824|1|2022-05-03|15/03/2022|13.4|13.4|1300000000|1300000000|70.449996948242|1|2022-02-22|15/12/2021|6.75|6.75|972950000|972950000|85.709999084473|1|2021-11-02|15/09/2021|4.74|4.74|971000000|971000000|49.75|1|2021-08-03|15/06/2021|11.61|11.61|1310000000|1310000000|41.830001831055|1|2021-05-04|15/03/2021|6.29|6.29|1030000000|1030000000|53.279998779297|1|2021-03-03|15/12/2020|2.24|2.24|865420000|865420000|42.080001831055|1|2020-10-28|15/09/2020|4.93|4.93|871060000|871060000|21.950000762939|1|2020-08-03|15/06/2020|0.8006|0.8|698780000|698780000|13.710000038147|1
2025-04-06 13:05:15|01716|16798|/equities/omega-flex|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|28|-0.004|0|0|0.0304|34.736|48.0625|0|2025-03-05|15/12/2024|0.46||26970000||35.909999847412|1|2024-10-31|15/09/2024|0.46||24880000||50.430000305176|1|2024-08-01|15/06/2024|0.45||24620000||52.580001831055|1|2024-05-01|15/03/2024|0.42||25220000||66.26000213623|1|2024-03-06|15/12/2023|||||68.069999694824|1|2023-10-18|15/09/2023|||||77.709999084473|1|2023-07-19|15/06/2023|0.45||25840000||98|1|2023-04-20|15/03/2023|0.57||29990000||103.37000274658|1|2023-02-22|15/12/2022|0.61||30820000||118|1|2022-10-20|15/09/2022|0.65||31630||91.309997558594|1|2022-07-21|15/06/2022|0.54||31750000||112.40000152588|1|2022-04-21|15/03/2022|0.54||31290000||129.74000549316|1|2022-02-16|15/12/2021|0.75||35460000||145.91000366211|1|2021-10-20|15/09/2021|0.61||31730000||145.41999816895|1|2021-07-16|15/06/2021|0.61||31970000||153|1|2021-04-21|15/03/2021|0.62||30860000||143.66000366211|1|2021-02-11|15/12/2020|0.71||31630000||149.49000549316|1|2020-10-15|15/09/2020|0.48||27090000||174.10000610352|1|2020-07-16|15/06/2020|0.35||21820000||117.5|1|2020-04-16|15/03/2020|0.43||25270000||78.48999786377|1
2025-04-06 13:05:23|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|PCT|USD|Industrials|Professional \u0026 Commercial Services|United States|US74623V1035|157||1.07B|1070000000.0000001|5.99|2407317|3.28|-15.58|5.57-6.53|6.84|179412172|1.59|-4.38|||-1.75|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.5|4|15|9|22|4|17|-0.0034|30.229|-1|90.6677|0|-25.5465|0|2025-08-07|15/06/2025||-0.218||9310000|5.9899997711182|1|2025-05-13|15/03/2025||-0.238||3180000|5.9899997711182|1|2025-02-27|15/12/2024|-0.4|-0.2096|0.00|5090000|9.4700002670288|1|2024-11-07|15/09/2024|-0.54|-0.2918|0.00|303150|13.359999656677|1|2024-08-08|15/06/2024|-0.29|-0.17|0.00|909500|6.2699999809265|1|2024-05-07|15/03/2024|-0.52|-0.52|0.00|0.00|5.1700000762939|1|2024-03-06|15/12/2023|-0.15|-0.15|0.00|0.00|5.6599998474121|1|2023-11-08|15/09/2023|0.00|0.03|0.00|0.00|4.3600001335144|1|2023-08-08|15/06/2023|-0.35|-0.35|0.00|0.00|11.020000457764|1|2023-05-09|15/03/2023|-0.16|-0.16|0.00|0.00|7.4200000762939|1|2023-03-16|15/12/2022|-0.06|-0.06|0.00|0.00|4.7699999809265|1|2022-11-09|15/09/2022|-0.21|-0.21|0.00|0.00|7.6999998092651|1|2022-08-12|15/06/2022|-0.09|-0.09|0.00|0.00|9.4499998092651|1|2022-05-12|15/03/2022|-0.19|-0.19|0.00|0.00|6.3099999427795|1|2022-03-09|15/12/2021|-0.16|-0.13|0.00|0.00|7.7600002288818|1|2021-11-11|15/09/2021|-0.18|-0.18|0.00|0.00|11.5|1|2021-08-17|15/06/2021|-0.13|-0.13|0.00|0.00|13.25|1|2021-05-17|15/03/2021|-0.455|-0.38|0.00|0.00|12.430000305176|1|2021-03-03|15/12/2020|-15.39|-0.03|0.00||25.989999771118|1|2020-11-13|15/09/2020|-0.01||||10.125|1
2025-04-06 13:05:29|01718|31075|/equities/verastem-inc|R2000GROWTH|VSTM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92337C2035|78|Verastem Inc|265.67M|265670000.00000003|5.16|900765|-54.9|-13.52|4.93-5.565|5.7|51486705|0.56|-1.56|10M|10000000|-3.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|12.857|8|20|9|40|4|39|0.0008|6.7707|3.701|0.957|16.1909|-15.9592|12348.4567|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|5.039999961853|1|2023-03-14|15/12/2022|-0.08|-0.1|0.00||5.4000000953674|1|2022-11-03|15/09/2022|-1.08|-0.1217|0.00|0.00|4.6932001113892|1|2022-08-08|15/06/2022|-1.44|-0.11|0.00|0.00|14.279999732971|1|2022-05-09|15/03/2022|-1.08|-0.082|2600000|1500000|15.119999885559|1|2022-03-28|15/12/2021|-1.08|-0.1|545000|0.00|14.279999732971|1|2021-11-04|15/09/2021|-1.56|-0.0845|2000|37500|34.200000762939|1|2021-08-02|15/06/2021|-1.2|-0.0833|500000|50000|38.759998321533|1|2021-05-11|15/03/2021|-1.08|-0.09|1010000|0.00|35.400001525879|1|2021-03-18|15/12/2020|-1.44|-0.085|506000|3190000|28.559999465942|1|2020-11-09|15/09/2020|0.96|0.0433|78650000|26600000|14.640000343323|1|2020-08-10|15/06/2020|-1.68|-0.15|4310000|4040000|17.760000228882|1|2020-05-07|15/03/2020|-4.2|-0.22|5060000|3960000|22.200000762939|1|2020-03-11|15/12/2019|-6.12|-0.46|3620000|4490000|35.759998321533|1|2019-10-29|15/09/2019|-4.92|-0.46|9030000|7720000|15.960000038147|1|2019-08-01|15/06/2019|-6.84|-0.5|3140000|2330000|18|1|2019-05-09|15/03/2019|-6.24|-0.46|1670000|2520000|23.879999160767|1|2019-03-12|15/12/2018|-1.5|-0.53|1210000|2630000|35.639999389648|1|2018-11-07|15/09/2018|-3.48|-0.42|15510000|250000|61.080001831055|1
2025-04-06 13:05:40|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|TMHC|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US87724P1066|3000|Taylor Morrison Home|6.05B|6050000000|59.42|1086000|-0.39|-75.49|55.58-60.61|57.59|101737678|2.06|7.08|8.17B|8170000000|8.43|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|neutral|strong_sell|sell|sell|strong_sell|neutral|77.28|9|90|55|48|4|45|0.0026|0.0379|0.0772|0.1268|0.0545|10.236|0.5484|2025-07-23|15/06/2025||2.2||2120000000|59.419998168945|1|2025-04-23|15/03/2025||1.89||1780000000|59.419998168945|1|2025-02-12|15/12/2024|2.64|2.4|2360000000|2110000000|62.389999389648|1|2024-10-23|15/09/2024|2.37|2.07|2120000000|1950000000|64.839996337891|1|2024-07-24|15/06/2024|1.97|1.9|1990000000|1870000000|65.930000305176|1|2024-04-30|15/03/2024|1.75|1.62|1700000000|1650000000|57.700000762939|1|2024-02-14|15/12/2023|2.05|1.75|2020000000|1840000000|53.049999237061|1|2023-10-25|15/09/2023|1.62|1.57|1680000000|1640000000|39.099998474121|1|2023-07-26|15/06/2023|2.12|1.67|2060000000|1700000000|50.029998779297|1|2023-04-26|15/03/2023|1.74|1.32|1660000000|1530000000|40.130001068115|1|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000|36|1|2022-10-26|15/09/2022|2.72|2.72|2030000000|2030000000|27.030000686646|1|2022-07-27|15/06/2022|2.45|2.45|2000000000|2000000000|27|1|2022-04-27|15/03/2022|1.44|1.44|1700000000|1700000000|27.64999961853|1|2022-02-08|15/12/2021|2.19|2.19|2510000000|2510000000|29.239999771118|1|2021-10-27|15/09/2021|1.34|1.34|1860000000|1860000000|27.569999694824|1|2021-07-29|15/06/2021|0.95|0.95|1720000000|1720000000|25.229999542236|1|2021-04-29|15/03/2021|0.75|0.75|1420000000|1420000000|32.799999237061|1|2021-02-10|15/12/2020|0.72|0.72|1560000000|1560000000|30.309999465942|1|2020-10-28|15/09/2020|0.87|0.87|1700000000|1700000000|23.35000038147|1
2025-04-06 13:05:46|01720|986076|/equities/atomera-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|31|-0.0274|0.0878|-0.4867|-0.0121|12.7413|-11.4103|0|2025-04-23|15/03/2025||-0.14||100000|3.5|1|2025-02-11|15/12/2024|-0.16|-0.16|20000|500000|8.5699996948242|1|2024-10-29|15/09/2024|-0.17|-0.15|20000|100000|3.6900000572205|1|2024-07-30|15/06/2024|-0.16|-0.15|72000|100000|3.1800000667572|1|2024-04-25|15/03/2024|-0.19|-0.19|180000|180000|5.6999998092651|1|2024-02-13|15/12/2023|-0.18|-0.12|550000|300000|9.1149997711182|1|2023-11-01|15/09/2023|-0.2|-0.16|0.00|200000|6.4000000953674|1|2023-08-02|15/06/2023|-0.21|-0.16|0.00||8.5699996948242|1|2023-04-26|15/03/2023|-0.21|-0.17|0.00||5.2199997901917|1|2023-02-15|15/12/2022|-0.18|-0.17|500000||7.8000001907349|1|2022-11-09|15/09/2022|-0.2|-0.2|2000|2000|9.3900003433228|1|2022-08-02|15/06/2022|-0.2|-0.2|0.00|0.00|11.39999961853|1|2022-04-27|15/03/2022|-0.18|-0.18|375000|375000|9.7799997329712|1|2022-02-15|15/12/2021|-0.18|-0.18|0.00|0.00|16.280000686646|1|2021-10-28|15/09/2021|-0.19|-0.19|0.00|0.00|21.700000762939|1|2021-08-03|15/06/2021|-0.17|-0.17|0.00|0.00|17.309999465942|1|2021-04-28|15/03/2021|-0.16|-0.16|400000|400000|21.489999771118|1|2021-02-10|15/12/2020|-0.19|-0.19|0.00|0.00|43.770000457764|1|2020-10-29|15/09/2020|-0.19|-0.19|0.00|100000|8.6899995803833|1|2020-08-05|15/06/2020|-0.21|-0.21|0.00|125000|11.489999771118|1
2025-04-06 13:05:56|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|GCMG|USD|Financials|Investment Banking \u0026 Investment Services|United States|US36831E1082|549||560.05M|560050000|12.47|415888|33.58|-14.48|12.31-12.7|12.89|44911734|0.57|410.97|511.74M|511740000|0.42|0.44|3.53|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|16.12|5|20|14|31|4|25|-0.034|-0.1182|0.0846|-0.6534|0.0696|25.4344|0.9567|2025-05-13|15/03/2025||0.1831||126300000|12.470000267029|1|2025-02-10|15/12/2024|0.27|0.22|165260000|156000000|13.560000419617|1|2024-11-08|15/09/2024|0.16|0.1537|122930000|123900000|12.140000343323|1|2024-08-08|15/06/2024|0.15|0.14|116950000|113300000|10.39999961853|1|2024-05-07|15/03/2024|0.14|0.14|108870000|108870000|9.7799997329712|1|2024-02-13|15/12/2023|0.08|0.17|116600000|127770000|8.8400001525879|1|2023-11-08|15/09/2023|0.04|0.14|121700000|103490000|8.4700002670288|1|2023-08-09|15/06/2023|0.12|0.12|107600000|107600000|7.8000001907349|1|2023-05-10|15/03/2023|0.1|0.1|99120000|99120000|7.6799998283386|1|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000|9.3999996185303|1|2022-11-09|15/09/2022|0.113|0.12|137210000|89330000|8|1|2022-08-09|15/06/2022|0.1183|0.12|104360000|104360000|8.3000001907349|1|2022-05-10|15/03/2022|0.13|0.13|105130000|105130000|8.670000076294|1|2022-02-15|15/12/2021|0.3|0.3|190600000|190600000|9.3000001907349|1|2021-11-10|15/09/2021|0.1281|0.13|118080000|118080000|11.810000419617|1|2021-08-10|15/06/2021|0.1|0.1|119700000|119700000|10.25|1|2021-05-13|15/03/2021|0.1|0.1|102100000|102100000|11.779999732971|1|2021-02-25|15/12/2020|0.25|0.25|155500000|155500000|13.180000305176|1|2020-12-02|15/09/2020|0.14|0.14|102000000|101850000|9.5100002288818|1|2020-09-02|15/06/2020|-0.01|0.1|172700000|90100000|10.35000038147|1
2025-04-06 13:06:03|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|STOK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US86150R1077|128|Stoke Therapeutics Inc|321.22M|321220000|5.94|880054|-52.74|-17.58|5.66-6.2|6.3|54077739|0.98|-4.52|36.56M|36560000|-1.65|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.88|10|47|15|29|4|27|-0.034|-0.0495|-0.1289|0.7068|0.0902|-19.1989|33.3009|2025-05-12|15/03/2025||0.0849||27660000|5.9400000572205|1|2025-03-18|15/12/2024|-0.18|-0.55|22610000|4100000|9|1|2024-11-05|15/09/2024|-0.47|-0.54|4890000|3640000|13.10000038147|1|2024-08-07|15/06/2024|-0.46|-0.55|4830000|3700000|14.229999542236|1|2024-05-06|15/03/2024|-0.57|-0.62|4200000|3210000|12.020000457764|1|2024-03-25|15/12/2023|-0.6|-0.6|2800000|2800000|6.3000001907349|1|2023-11-07|15/09/2023|-0.55|-0.63|3310000|3560000|4.3099999427795|1|2023-08-07|15/06/2023|-0.69|-0.63|-2480000|3440000|6.1199998855591|1|2023-05-04|15/03/2023|-0.53|-0.53|5150000|5150000|9.4899997711182|1|2023-03-06|15/12/2022|-0.65|-0.65|3270000|3270000|8.829999923706|1|2022-11-14|15/09/2022|-0.66|-0.66|2910000|2910000|12.489999771118|1|2022-08-08|15/06/2022|-0.63|-0.63|3230000|3230000|16.790000915527|1|2022-05-10|15/03/2022|-0.66|-0.66|3000000|3000000|12.689999580383|1|2022-03-10|15/12/2021|-0.66|-0.66|0.00|0.00|20.780000686646|1|2021-11-08|15/09/2021|-0.61|-0.61|0.00|0.00|25.969999313354|1|2021-08-10|15/06/2021|-0.6|-0.6|0.00|0.00|26.35000038147|1|2021-05-10|15/03/2021|-0.46|-0.46|0.00|0.00|32.459999084473|1|2021-03-09|15/12/2020|-0.42|-0.42|0.00|0.00|50.479999542236|1|2020-11-12|15/09/2020|-0.41|-0.41|0.00|0.00|45.220001220703|1|2020-08-10|15/06/2020|-0.39|-0.39|0.00||26.809999465942|1
2025-04-06 13:06:11|01723|101902|/equities/aldeyra-the|R2000GROWTH|ALDX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US01438T1060|9|Aldeyra The|112.85M|112850000|1.89|1168976|-59.96|-7.2|1.38-2|1.42|59708654|1.24|-5.44|||-0.94|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|8.571|7|11|6|44|4|41|-0.0023|0.008|-1|0.0318|0.3854|-5.5544|67.34|2025-08-08|15/06/2025||-0.22||68500000|1.8899999856949|1|2025-05-01|15/03/2025||-0.2865||-1330000|1.8899999856949|1|2025-03-06|15/12/2024|-0.27|-0.2357|0.00|16500000|6.1500000953674|1|2024-11-07|15/09/2024|-0.25|-0.2384|0.00|0.00|5.4000000953674|1|2024-08-02|15/06/2024|-0.28|-0.27|0.00|0.00|3.710000038147|1|2024-05-02|15/03/2024|-0.14|-0.14|0.00|0.00|4.1999998092651|1|2024-03-07|15/12/2023|-0.08|-0.08|0.00|714290|3.9300000667572|1|2023-11-09|15/09/2023|-0.14|-0.14|0.00|0.00|2.6099998950958|1|2023-09-11|15/06/2023|-0.15|-0.15|0.00|0.00|7.2300000190735|1|2023-05-04|15/03/2023|-0.27|-0.27|0.00|0.00|10.180000305176|1|2023-03-09|15/12/2022|-0.22|-0.22|0.00|0.00|7.3699998855591|1|2022-11-10|15/09/2022|-0.25|-0.34|0.00||5.1799998283386|1|2022-08-05|15/06/2022|-0.3|-0.3|0.00|0.00|6.2399997711182|1|2022-05-05|15/03/2022|-0.29|-0.29|0.00|0.00|2.9300000667572|1|2022-03-17|15/12/2021|-0.27|-0.27|0.00|0.00|4.1799998283386|1|2021-10-28|15/09/2021|-0.27|-0.27|0.00|0.00|8.2399997711182|1|2021-08-05|15/06/2021|-0.28|-0.28|0.00|-70|8.8400001525879|1|2021-05-06|15/03/2021|-0.25|-0.25|0.00|0.00|11.970000267029|1|2021-03-11|15/12/2020|-0.29|-0.29|0.00|0.00|12.079999923706|1|2020-11-05|15/09/2020|-0.23|-0.23|0.00|0.00|6.789999961853|1
2025-04-06 13:06:18|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|RMO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7761531083|294||65.07M|65069999.99999999|0.35|4298347|0|-0.37|0.34-0.37|0.361|185908638|1.47||44.82M|44820000|-1.29|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|4|13|-0.0525|0.4569|0.062|0.1638|1.2748|45.5775|222.277|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1|2022-08-15|15/06/2022|-0.25|-0.197|5730000|9890000|0.76999998092651|1|2022-05-09|15/03/2022|-0.6|-0.245|11600000|9940000|1.1699999570847|1|2022-03-02|15/12/2021|-0.21|-0.2143|9030000|6570000|1.7000000476837|1|2021-11-15|15/09/2021|-0.13|-0.28|5760000|3150000|4.5300002098083|1|2021-08-16|15/06/2021|-0.22|-0.1567|926000|2050000|6.5700001716614|1|2021-05-13|15/03/2021|0.62|0.285|1000000|1030000|6.8200001716614|1|2021-03-30|15/12/2020|-0.2377||5000000||10.880000114441|1|2020-12-02|15/09/2020|-0.045||500000||15.460000038147|1|2020-08-06|15/06/2020|-0||8970000||10.210000038147|1|2020-05-11|15/03/2020|0.02||8970000||10.010000228882|1|2020-03-16|15/12/2019|0.01||8970000||9.8500003814697|1|2019-11-12|15/09/2019|0.02||||9.8900003433228|1|2019-08-13|15/06/2019|0.03||||9.8400001525879|1|2019-05-14|15/03/2019|0.01||||9.7399997711182|1||||
2025-04-06 13:06:28|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|ANDE|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US0341641035|2224||1.3B|1300000000|38.61|344141|-32.78|-61.46|37.62-41.92|41.34|33785010|0.6|12.84|11.26B|11260000000|3.35|0.78|2.02|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|62.5|2|70|55|47|4|45|-0.022|0.2693|-0.014|-0.1077|0.0494|6.3713|0.2064|2025-05-13|15/03/2025||0.02||2840000000|38.610000610352|1|2025-02-18|15/12/2024|1.36|1.02|3120000000|2800000000|40.549999237061|1|2024-11-04|15/09/2024|0.72|0.43|2620000000|2900000000|45.200000762939|1|2024-08-06|15/06/2024|1.15|1.09|2800000000|3200000000|47.380001068115|1|2024-05-07|15/03/2024|0.16|0.04|2720000000|3590000000|56.520000457764|1|2024-02-20|15/12/2023|1.59|0.99|3210000000|4260000000|54.229999542236|1|2023-11-07|15/09/2023|0.13|0.62|3640000000|3900000000|53.419998168945|1|2023-08-01|15/06/2023|1.52|1.09|4020000000|4120000000|48.819999694824|1|2023-05-02|15/03/2023|0.2|0.18|3880000000|3940000000|44.740001678467|1|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000|38.330001831055|1|2022-11-01|15/09/2022|0.5|0.48|4220000000|3230000000|35.270000457764|1|2022-08-02|15/06/2022|2.32|2.32|4450000000|4450000000|36|1|2022-05-03|15/03/2022|0.16|0.16|3980000000|3980000000|51.419998168945|1|2022-02-15|15/12/2021|0.86|0.86|3780000000|3780000000|38.779998779297|1|2021-11-02|15/09/2021|0.41|-0.1425|3000000000|2650000000|34.860000610352|1|2021-08-03|15/06/2021|1.3|0.61|3270000000|2280000000|26.370000839233|1|2021-05-04|15/03/2021|0.45|0.0333|2640000000|2020000000|30.110000610352|1|2021-02-16|15/12/2020|0.48|0.4925|2540000000|1940000000|26.860000610352|1|2020-11-03|15/09/2020|-0.03|-0.17|1920000000|1870000000|22.379999160767|1|2020-08-04|15/06/2020|0.92|-0.45|1890000000|2110000000|14.60000038147|1
2025-04-06 13:06:36|01726|102083|/equities/22nd-cntry|R2000GROWTH|XXII|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US90137F4000|56||2.49M|2490000|1.05|907963|-99.78|-369.225|0.97-1.12|1.16|2369552|1.67|-0.01|24.38M|24380000|-176.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|31|0.0089|0.2298|0.1491|-0.2528|0.0988|-239958.6926|5718.7797|2023-08-08|15/06/2023||-0.0709||23630000|6393.6000976562|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|23538.599609375|1|2023-03-09|15/12/2022|-0.12|-0.06|19200000|19760000|28239.83984375|1|2022-11-08|15/09/2022|-0.06|-0.058|19380000|19950000|44712|1|2022-08-09|15/06/2022|-0.06|-0.054|14500000|11740000|66420|1|2022-05-05|15/03/2022|-0.05|-0.0567|9000000|8430000|62208|1|2022-03-01|15/12/2021|-0.09|-0.055|8000000|10070000|75816|1|2021-11-04|15/09/2021|-0.06|-0.04|7800000|8310000|96876|1|2021-08-05|15/06/2021|-0.03|-0.03|8400000|7100000|96876|1|2021-05-06|15/03/2021|-0.03|-0.03|6800000||130572|1|2021-03-11|15/12/2020|-0.05|-0.03|7300000|6000000|71928|1|2020-11-05|15/09/2020|-0.03|-0.04|7300000|5500000|23907.9609375|1|2020-08-06|15/06/2020|-0.04|-0.04|6400000|5000000|24144.48046875|1|2020-05-07|15/03/2020|-0.03||7100000||27776.51953125|1|2020-03-12|15/12/2019|-0.05||7300000||24831.359375|1|2019-11-07|15/09/2019|-0.08||6460000||53784|1|2019-08-07|15/06/2019|-0.06||5820000||51516|1|2019-05-07|15/03/2019|-0.02||6290000||76788|1|2019-03-07|15/12/2018|-0.07||7100000||60264|1|2018-11-08|15/09/2018|0.04||6260000||86508|1
2025-04-06 13:06:42|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|VERV|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92539P1012|274||321.44M|321440000|3.62|1499339|-57.51|-9.31|3.46-3.74|3.85|88795768|1.78|-2.7|32.33M|32330000|-2.35|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.32|11|32|15|21|4|18|-0.1218|-0.0562|0.4427|0.7265|0.3603|-13.8678|127.8956|2025-08-07|15/06/2025||-0.67||5850000|3.6199998855591|1|2025-05-07|15/03/2025||-0.6471||7880000|3.6199998855591|1|2025-02-27|15/12/2024|-0.58|-0.68|13080000|3570000|6.3099999427795|1|2024-11-05|15/09/2024|-0.59|-0.6836|6870000|2750000|6.0500001907349|1|2024-08-08|15/06/2024|-0.59|-0.68|6690000|2400000|5.6799998283386|1|2024-05-08|15/03/2024|-0.59|-0.59|5700000|5700000|6.1599998474121|1|2024-02-27|15/12/2023|-0.69|-0.83|5140000|1170000|14.439999580383|1|2023-11-07|15/09/2023|-0.72|-0.9|3120000|963670|14.979999542236|1|2023-08-10|15/06/2023|-0.87|-0.87|2100000|2080000|17.530000686646|1|2023-05-15|15/03/2023|-0.84|-0.84|1400000|1400000|17.530000686646|1|2023-03-02|15/12/2022|-0.67|-0.67|1010000|1010000|18.190000534058|1|2022-11-07|15/09/2022|-0.79|-0.79|1000000|951600|31.290000915527|1|2022-08-09|15/06/2022|-0.84|-0.84|0.00|0.00|27.170000076294|1|2022-05-10|15/03/2022|-0.62|-0.62|0.00|0.00|12.180000305176|1|2022-03-14|15/12/2021|-0.65|-0.65|0.00|0.00|26.270000457764|1|2021-11-10|15/09/2020|-0.19||||49.900001525879|1|2021-11-10|15/09/2021|-0.47|-0.47|0.00|0.00|49.900001525879|1|2021-08-12|15/06/2021|-6.66|-6.66|0.00|0.00|67.180000305176|1|2021-06-17|15/12/2020|-0.99||||||2021-06-17|15/03/2020|-0.12|||||
2025-04-06 13:06:50|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0278|0.5046|0.03|-0.477|-0.0181|32.5247|0|2025-08-06|15/06/2025||0.0133||121210000|16.989999771118|1|2025-05-07|15/03/2025||-0.1||115670000|16.989999771118|1|2025-03-11|15/12/2024|-1.2|0.34|130400000|127740000|9.829999923706|1|2024-11-12|15/09/2024|0.33|-0.02|114480000|118510000|11.760000228882|1|2024-07-30|15/06/2024|-0.25|0.06|124620000|121550000|17.120000839233|1|2024-05-09|15/03/2024|0.06|0.05|123100000|117170000|10.729999542236|1|2024-03-15|15/12/2023|0.3|-0.1|137700000|136710000|18.170000076294|1|2023-11-09|15/09/2023|0.12|0.12|126500000|129690000|13.920000076294|1|2023-08-09|15/06/2023|-0.1|-0.18|129100000|123290000|8.25|1|2023-05-10|15/03/2023|-0.65|-0.93|121600000|135360000|3.670000076294|1|2023-03-16|15/12/2022|-0.38|-0.4|148160000|161600000|5.0999999046326|1|2022-11-07|15/09/2022|-0.68|-0.35|144400000|158400000|7.0700001716614|1|2022-08-08|15/06/2022|-0.34|-0.34|153220000|153220000|12.819999694824|1|2022-05-09|15/03/2022|-0.8|-0.8|153320000|153320000|16.450000762939|1|2022-02-28|15/12/2021|0.18|0.18|223160000|223160000|22.979999542236|1|2021-11-04|15/09/2021|0.38|0.11|214170000|213040000|23.5|1|2021-08-05|15/06/2021|0.7381|-0.03|265960000|244660000|35.840000152588|1|2021-05-06|15/03/2021|0.25|-0.664|263820000|224210000|50.759998321533|1|2021-02-25|15/12/2020|0.51|0.2581|343050000|304110000|38.549999237061|1|2020-11-05|15/09/2020|0.15|-0.9526|304020000|287110000|21.430000305176|1
2025-04-06 13:06:55|01729|16338|/equities/integrated-electr|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|29|0.0193|0|0|0.5208|38.3026|14.8489|0|2025-02-04|15/12/2024|2.64||750000000||219.88999938965|1|2024-12-06|15/09/2024|||||281.41000366211|1|2024-08-02|15/06/2024|2.67||768400000||144.61999511719|1|2024-05-03|15/03/2024|||||136.86000061035|1|2024-02-05|15/12/2023|1.87||634400000||86.040000915527|1|2023-12-07|15/09/2023|1.74||649000000||71.230003356934|1|2023-08-04|15/06/2023|1.08||584000||58.009998321533|1|2023-05-10|15/03/2023|1.06||568900000||44.270000457764|1|2023-02-03|15/12/2022|1.29||574900000||40.799999237061|1|2022-12-06|15/09/2022|0.79||617400000||34.580001831055|1|2022-08-04|15/06/2022|0.45||567300000||33.169998168945|1|2022-04-29|15/03/2022|-0.26||501600000||35.330001831055|1|2022-02-02|15/12/2021|0.83||480500000||49.419998168945|1|2021-12-03|15/09/2021|1.06||483800000||49.729999542236|1|2021-08-05|15/06/2021|0.99||406000000||54.090000152588|1|2021-04-30|15/03/2021|0.61||332000000||50.950000762939|1|2021-02-05|15/12/2020|0.57||314800000||48.909999847412|1|2020-12-07|15/09/2020|0.69||330400000||40.25|1|2020-08-07|15/06/2020|0.58||293100000||24.319999694824|1|2020-05-05|15/03/2020|0.3||291300000||19.799999237061|1
2025-04-06 13:07:03|01730|1053090|/equities/funko-inc|R2000GROWTH|FNKO|USD|Consumer Cyclicals|Leisure Products|United States|US3610081057|1283|Funko Inc|283.18M|283180000|5.26|996188|-8.2|-14.65|4.78-5.43|5.6|53887267|0.95|-24.89|1.05B|1050000000|-0.28|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|2|13|7|34|4|31|-0.0257|0.0539|0.0365|-0.6799|0.0645|23.6419|0.8339|2025-07-31|15/06/2025||0.09||253860000|5.2550001144409|1|2025-05-01|15/03/2025||-0.105||227550000|5.2550001144409|1|2025-03-06|15/12/2024|0.08||293700000|285410000|11.25|1|2024-11-07|15/09/2024|0.14|0.04|292800000|289600000|11.569999694824|1|2024-08-08|15/06/2024|0.1|-0.14|247700000|231040000|8.6099996566772|1|2024-05-09|15/03/2024|-0.17|-0.3|215700000|220270000|6.6199998855591|1|2024-03-07|15/12/2023|0.01|-0.02|291200000|281970000|6.4099998474121|1|2023-11-02|15/09/2023|0.03|-0.05|313000000|289630000|7.164999961853|1|2023-08-03|15/06/2023|-0.43|-0.39|240000000|259290000|7.3400001525879|1|2023-05-04|15/03/2023|0.49|-0.9208|251900000|235620000|9.8100004196167|1|2023-03-01|15/12/2022|-0.35|-0.09|333040000|315510000|10.810000419617|1|2022-11-03|15/09/2022|0.28|0.50|365600000|319630000|19.389999389648|1|2022-08-04|15/06/2022|0.26|0.26|315720000|315720000|26.979999542236|1|2022-05-05|15/03/2022|0.34|0.34|308340000|308340000|17.75|1|2022-03-03|15/12/2021|0.38|0.38|336270000|336270000|17.809999465942|1|2021-11-04|15/09/2021|0.39|0.39|267730000|267730000|17.129999160767|1|2021-08-05|15/06/2021|0.4|0.4|236110000|236110000|19.469999313354|1|2021-05-06|15/03/2021|0.24|0.24|189180000|189180000|21.360000610352|1|2021-03-11|15/12/2020|0.29|0.29|226510000|226510000|14.449999809265|1|2020-11-05|15/09/2020|0.31|0.31|191230000|191230000|6.6799998283386|1
2025-04-06 13:07:12|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|PRG|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US74319R1014|1403||1.03B|1030000000|25.2|561751|-24.42|-50.28|23.78-25.2|25.75|40816531|2.15|6.49|2.46B|2460000000|4.63|0.52|2.06|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.67|7|53|29|24|4|21|0.0245|-0.3046|0.0165|-0.1278|-0.0121|8.6786|0.5243|2025-07-23|15/06/2025||0.8971||616410000|25.200000762939|1|2025-04-23|15/03/2025||0.8257||678230000|25.200000762939|1|2025-02-19|15/12/2024|0.8|0.77|623300000|614390000|42.689998626709|1|2024-10-23|15/09/2024|0.77|0.8|606100000|601860000|46.970001220703|1|2024-07-24|15/06/2024|0.92|0.74|592200000|573230000|34.630001068115|1|2024-04-24|15/03/2024|0.91|0.82|641900000|633360000|32.770000457764|1|2024-02-21|15/12/2023|0.72|0.67|577400000|560960000|32.259998321533|1|2023-10-25|15/09/2023|0.9|0.63|582900000|570100000|28.469999313354|1|2023-07-26|15/06/2023|0.92|0.65|592800000|573200000|36.259998321533|1|2023-04-26|15/03/2023|1.11|0.82|655100000|642620000|25.60000038147|1|2023-02-22|15/12/2022|0.84|0.59|612100000|600470000|22.690000534058|1|2022-10-26|15/09/2022|0.68|0.68|625800000|625800000|14.199999809265|1|2022-07-27|15/06/2022|0.52|0.52|649440000|649440000|16.409999847412|1|2022-04-27|15/03/2022|0.57|0.57|710460000|710460000|27.159999847412|1|2022-02-23|15/12/2021|0.67|0.67|646540000|646540000|35.729999542236|1|2021-11-03|15/09/2021|0.94|0.9|650410000|678380000|41.200000762939|1|2021-07-29|15/06/2021|1.09|0.8125|659970000|656570000|45.430000305176|1|2021-04-29|15/03/2021|1.22|0.9133|721000000|662560000|49.419998168945|1|2021-02-25|15/12/2020|0.95|0.915|605650000|610640000|49.590000152588|1|2020-10-29|15/09/2020|1.6|1.44|1050000000|1012000000|46.37678527832|1
2025-04-06 13:07:25|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|ECHO|USD|Industrials|Freight \u0026 Logistics Services|United States|US27875T1016|2593||1.28B|1280000000|48.24|463070|0|-48.26|48.23-48.26|48.24|26630895|0.656|22.04|3.48B|3480000000|2.24|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|32|0.0078|0.1536|0.029|0.1275|0.0475|22.6875|0.3563|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1|2022-02-09|15/12/2021||0.69||836000000|48.240001678467|1|2021-10-26|15/09/2021|0.93|0.737|985600000|928020000|48.090000152588|1|2021-07-28|15/06/2021|0.84|0.598|934520000|847370000|27.659999847412|1|2021-04-28|15/03/2021|0.61|0.472|800800000|729320000|31|1|2021-02-03|15/12/2020|0.56|0.4359|754300000|703440000|27.680000305176|1|2020-10-28|15/09/2020|0.4|0.2913|691500000|605420000|27.059999465942|1|2020-07-23|15/06/2020|0.19|0.12|514700000|475220000|24.479999542236|1|2020-04-22|15/03/2020|0.19|0.19|551000000|551770000|16.940000534058|1|2020-02-05|15/12/2019|0.26|0.24|531700000|520400000|20.090000152588|1|2019-10-23|15/09/2019|0.39|0.37|561400000|548100000|23.590000152588|1|2019-07-24|15/06/2019|0.42|0.42|553800000|572590000|19.620000839233|1|2019-04-24|15/03/2019|0.38|0.36|538100000|549320000|24.940000534058|1|2019-02-06|15/12/2018|0.47|0.38|583000000|587130000|24.190000534058|1|2018-10-24|15/09/2018|0.55|0.46|644800000|634820000|25.549999237061|1|2018-07-25|15/06/2018|0.46|0.39|634800000|611270000|30.700000762939|1|2018-04-25|15/03/2018|0.4|0.3|577100000|539770000|27.700000762939|1|2018-02-07|15/12/2017|0.16|0.19|547700000|485160000|28.39999961853|1|2017-10-25|15/09/2017|0.27|0.18|509500000|473950000|19.64999961853|1
2025-04-06 13:07:32|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|MRSN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US59045L1061|102|Mersana Therapeutics Inc|37.75M|37750000|0.303|5792555|-92.92|-4.44|0.291-0.331|0.306|124631339|1.65|-0.9|40.5M|40500000|-0.56|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.714|9|9|1|34|4|31|0.0207|-0.4552|-0.1312|-0.0929|9.4805|-4.6713|8843.2981|2025-08-06|15/06/2025||-0.201||6120000|0.30289998650551|1|2025-05-12|15/03/2025||-0.1943||6050000|0.30289998650551|1|2025-03-03|15/12/2024|-0.11|-0.15|16360000|7380000|0.52340000867844|1|2024-11-13|15/09/2024|-0.35|-0.17|7690000|7530000|2.2000000476837|1|2024-08-13|15/06/2024|-0.2|-0.17|2300000|8720000|1.4199999570847|1|2024-05-09|15/03/2024|-0.16|-0.18|9240000|7930000|3.4000000953674|1|2024-02-28|15/12/2023|-0.16|-0.21|10700000|9100000|4.2699999809265|1|2023-11-07|15/09/2023|-0.35|-0.36|7700000|9300000|1.3899999856949|1|2023-08-08|15/06/2023|-0.47|-0.47|10650000|10650000|1.2000000476837|1|2023-05-09|15/03/2023|-0.52|-0.43|7800000|15400000|7.4200000762939|1|2023-02-28|15/12/2022|-0.44|-0.49|14690000|15280000|5.4299998283386|1|2022-11-07|15/09/2022|-0.61|-0.61|5570000|5570000|7.539999961853|1|2022-08-08|15/06/2022|-0.55|-0.55|4280000|4280000|5.039999961853|1|2022-05-09|15/03/2022|-0.59|-0.59|2040000|2040000|3.670000076294|1|2022-02-28|15/12/2021|-0.68|-0.68|11000|11000|4.0900001525879|1|2021-11-09|15/09/2021|-0.63|-0.5683|11000|120500|9.6099996566772|1|2021-08-06|15/06/2021|-0.59|-0.4867|11000|170000|12.119999885559|1|2021-05-10|15/03/2021|-0.5|-0.3948|11000|312800|15.420000076294|1|2021-02-26|15/12/2020|-0.42|-0.3186|10000|202200|18.370000839233|1|2020-11-09|15/09/2020|-0.33|-0.305|11000|439200|22.379999160767|1
2025-04-06 13:07:42|01734|940835|/equities/marinus-pharma|R2000GROWTH|MRNS|USD|Healthcare|Pharmaceuticals|United States|US56854Q2003|166||30.35M|30350000|0.55|1840017|-92.95|-9.69|0.549-0.55|0.55|55185622|1.26|-0.22|31.47M|31470000|-2.47|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|neutral|strong_sell|strong_buy|neutral|strong_sell|||||41|4|38|-0.0334|0.4139|-0.0844|0.0278|1.3724|-3.1608|39.2456|2025-05-08|15/03/2025||-0.2||10480000|0.55000001192093|1|2025-03-11|15/12/2024||-0.3097||11850000|0.55000001192093|1|2024-11-12|15/09/2024|-0.42|-0.41|8540000|9420000|0.33469998836517|1|2024-08-13|15/06/2024|-0.63|-0.59|8060000|9500000|1.2300000190735|1|2024-05-08|15/03/2024|-0.68|-0.65|7680000|9040000|1.5700000524521|1|2024-03-05|15/12/2023|-0.74|-0.62|7190000|7970000|9.539999961853|1|2023-11-07|15/09/2023|-0.61|-0.66|7340000|6280000|6.5999999046326|1|2023-08-10|15/06/2023|-0.61|-0.72|6080000|5710000|8.6800003051758|1|2023-05-11|15/03/2023|-0.67|-0.73|10380000|5760000|9.579999923706|1|2023-03-07|15/12/2022|-0.76|-0.62|7160000|9070000|7.0799999237061|1|2022-11-07|15/09/2022|1.89|1.89|2340000|2340000|5.6599998474121|1|2022-08-11|15/06/2022|-1.06|-1.06|1790000|1790000|5.9299998283386|1|2022-05-12|15/03/2022|-0.52|-0.52|14190000|14190000|4.3499999046326|1|2022-03-21|15/12/2021|-0.77|-0.77|1520000|1520000|10|1|2021-11-09|15/09/2021|-0.53|-0.7333|10110000|5160000|12.810000419617|1|2021-08-10|15/06/2021|-0.65|-0.6867|1910000|2630000|12.800000190735|1|2021-05-17|15/03/2021|-0.74|-0.4822|1810000|2480000|16.180000305176|1|2021-03-09|15/12/2020|-0.55|-0.504|1550000|1200000|16.719999313354|1|2020-11-09|15/09/2020|-0.51|-0.602|171000|478130|13.420000076294|1|2020-08-06|15/06/2020|-0.64|-0.75|0.00||7.0799999237061|1
2025-04-06 13:07:51|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|MCRB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US81750R1023|103||111.59M|111590000|0.64|1261631|-16.08|-1.53|0.6321-0.7|0.6876|174358753|2.17|-0.85|||-0.81|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.824|7|10|0.75|40|4|37|-0.0058|-0.2229|0.058|-0.0633|-6.457|-4.8165|110.6413|2025-08-05|15/06/2025||-0.0768||6250000|0.63999998569489|1|2025-05-07|15/03/2025||0.0651||20000000|0.63999998569489|1|2025-03-13|15/12/2024|-0.81|-0.2|0.00||0.69319999217987|1|2024-11-13|15/09/2024|-0.33|-0.08|0.00|25830000|0.66390001773834|1|2024-08-13|15/06/2024|-0.22|-0.27|0.00|-263830000000|0.88999998569489|1|2024-05-14|15/03/2024|-0.27|-0.342|0.00|300000|0.96509999036789|1|2024-03-05|15/12/2023|-0.31|-0.31|65000|65000|1.1399999856949|1|2023-11-02|15/09/2023|-0.37|-0.5|310000|853000|1.4400000572205|1|2023-08-08|15/06/2023|0.36|0.53|126470000|125670000|4.6100001335144|1|2023-05-09|15/03/2023|-0.57|-0.55|-522000|1800000|5.5599999427795|1|2023-03-07|15/12/2022|-0.51|-0.51|974000|974000|5.4899997711182|1|2022-11-02|15/09/2022|-0.49|-0.49|3440000|3440000|9.0500001907349|1|2022-08-03|15/06/2022|-0.7|-0.7|1220000|1220000|4.0999999046326|1|2022-05-04|15/03/2022|-0.61|-0.61|1490000|1490000|4.8400001525879|1|2022-03-01|15/12/2021|-0.52|-0.52|7230000|7230000|8|1|2021-11-10|15/09/2021|0.72|-0.0544|126730000|28520000|6.8699998855591|1|2021-08-03|15/06/2021|-0.53|-0.37|5260000|5860000|7.0300002098083|1|2021-05-04|15/03/2021|-0.39|-0.31|5720000|6450000|20.35000038147|1|2021-03-02|15/12/2020|-0.2|-0.28|17570000|6060000|20.620000839233|1|2020-11-09|15/09/2020|-0.36|-0.2557|1420000|7270000|34.590000152588|1
2025-04-06 13:07:58|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|STTK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US82024L1035|44||35.11M|35110000|0.73|147340|-92.16|-11.76|0.71-0.81|0.81|47899240|1.67|-0.77|5.72M|5720000|-1.49|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.6|5|4|1.2|22|4|0|0|0.1996|207.1594|0|0|0|0|2025-05-07|15/03/2025||-0.2252||0.00|||2025-03-27|15/12/2024|-0.37|-0.3535|0.00|999250|||2024-11-14|15/09/2024|-0.33|-0.4168|3000000|652250|||2024-08-01|15/06/2024|-0.42|-0.4143|1610000|498750|||2024-05-02|15/03/2024|-0.37|-0.37|1120000|1120000|||2024-02-29|15/12/2023|-0.41|-0.41|714000|714000|||2023-11-09|15/09/2023|-0.65|-0.52|690000000|185000|||2023-08-10|15/06/2023|-0.5|-0.5|200000|200000|||2023-05-09|15/03/2023|-0.49|-0.49|57000|57000|||2023-02-23|15/12/2022|-0.6|-0.6|390000|390000|||2022-11-08|15/09/2022|-0.58|-0.58|212000|212000|||2022-08-11|15/06/2022|-0.65|-0.65|50000|50000|||2022-05-12|15/03/2022|-0.58|-0.58|0.00|575000|||2022-03-15|15/12/2021|0.18|0.18|30100000|30100000|||2021-11-09|15/09/2021|-0.41|-0.445|1900000|1980000|||2021-08-11|15/06/2021|-0.56|-0.35|-4230000|1980000|||2021-05-10|15/03/2021|-0.28|-0.392|2270000|1980000|||2021-03-15|15/12/2020|-0.31|-0.3914|1340000|2800000|||2020-11-13|15/09/2020|-1.54|-0.3451|2420000|2800000|||2020-10-05|15/12/2019|-0.63||9890000|||
2025-04-06 13:08:04|01737|1171757|/equities/vine-energy|R2000GROWTH|VEI|USD|Energy|Oil \u0026 Gas|United States|US92735P1030|113||1.32B|1320000000|17.58|797350|0|-17.62|17.23-17.62|17.07|75259256|-1.17||260.83M|260829999.99999997||||0000-00-00 00:00:00|-0001-11-30||||||||||||||10|4|6|-0.478|-20.607|-0.6499|-2.7896|-0.3782|15.0175|0.585|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1|2021-12-01|15/09/2021|0.2|0.2||233990000|17.579999923706|1|2021-08-13|15/06/2021|-4.83|0.0798|-64450000|215760000|15.510000228882|1|2021-05-17|15/03/2020|-0.37||129900000||13.060000419617|1|2021-05-17|15/03/2021|0.05|0.0709|198580000|198790000|13.060000419617|1|2021-03-03|15/12/2020|-0.16||194000000||||2021-02-22|15/12/2019|||157900000||||2021-02-02|15/09/2020|-4.25||171500000||||2021-02-02|15/09/2019|0.34||428600000|||||||||||||
2025-04-06 13:08:12|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|40|-0.0036|-0.1078|-0.1714|-2.8976|0.6396|-6.4958|0|2025-05-13|15/03/2025||-0.2217||15140000|8.4399995803833|1|2025-02-26|15/12/2024|-0.31|-0.2|18800000|16600000|8.9700002670288|1|2024-11-12|15/09/2024|-0.26|-0.23|16870000|15680000|9.079999923706|1|2024-08-05|15/06/2024|-0.34|-0.21|54500000|15380000|9.6400003433228|1|2024-05-13|15/03/2024|-0.24|-0.25|14500000|14920000|9.3800001144409|1|2024-02-26|15/12/2023|-0.17|-0.15|17600000|11010000|8.9799995422363|1|2023-11-07|15/09/2023|-0.17|-0.21|15690000|15400000|9.9700002670288|1|2023-08-07|15/06/2023|0.98|-0.21|13750000|15290000|9.9499998092651|1|2023-05-08|15/03/2023|-0.35|-0.26|10400000|13980000|11.329999923706|1|2023-02-27|15/12/2022|-0.15|-0.08|14600000|15400000|9.8699998855591|1|2022-11-07|15/09/2022|12.14|12.14|12450000|12450000|9.960000038147|1|2022-08-04|15/06/2022|-0.11|-0.11|11100000|11050000|9.2399997711182|1|2022-05-25|15/03/2022|-0.34|-0.34|13200000|13200000|9.0500001907349|1|2022-02-23|15/12/2021|-0.43|-0.43|14950000|14950000|9.3400001525879|1|2021-11-03|15/09/2021|-0.48|-0.5675|13190000|14400000|7.9400000572205|1|2021-08-03|15/06/2021|-0.8|-1.02|12910000|15410000|13.819999694824|1|2021-05-04|15/03/2021|-1.24|-1.08|14260000|17270000|19.860000610352|1|2021-02-23|15/12/2020|-0.92|-1.02|18730000|19870000|18.079999923706|1|2020-11-05|15/09/2020|-1.16|-1.01|18260000|18580000|19.379999160767|1|2020-08-06|15/06/2020|-1|-1.04|15010000|19640000|20.379999160767|1
2025-04-06 13:08:20|01739|1168028|/equities/908-devices-inc|R2000GROWTH|MASS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US65443P1021|246||134.61M|134610000|3.81|3134085|-40.65|-7.48|3.55-3.84|3.74|35329993|0.99|-1.3|59.63M|59630000|-2.12|||2025-05-13 00:00:00|2025-05-13|neutral|sell|sell|strong_sell|strong_buy|strong_sell|sell|neutral|strong_sell|5.5|4|6|5|23|4|0|0|0.1612|0.0183|0|0|0|0|2025-05-13|15/03/2025||-0.2875||11150000|||2025-03-04|15/12/2024|-0.56|-0.23|18800000|21280000|||2024-11-12|15/09/2024|-0.84|-0.28|16800000|18320000|||2024-08-06|15/06/2024|-0.37|-0.34|14000000|13530000|||2024-04-30|15/03/2024|-0.33|-0.37|10000000|9290000|||2024-03-05|15/12/2023|-0.23|-0.26|14350000|14160000|||2023-11-07|15/09/2023|-0.22|-0.3|14300000|13450000|||2023-08-08|15/06/2023|-0.29|-0.33|12100000|10390000|||2023-05-09|15/03/2023|-0.39|-0.34|9500000|8710000|||2023-03-07|15/12/2022|-0.31|-0.25|11640000|11430000|||2022-11-14|15/09/2022|-0.2|-0.21|15800000|15690000|||2022-08-09|15/06/2022|-0.26|-0.26|11110000|11110000|||2022-05-10|15/03/2022|-0.3|-0.3|8310000|8310000|||2022-03-07|15/12/2021|-0.12|-0.12|15800000|15800000|||2021-11-04|15/09/2021|-0.19|-0.19|12550000|12550000|||2021-08-04|15/06/2021|-0.27|-0.27|8280000|8280000|||2021-05-13|15/03/2021|-0.22|-0.22|5500000|5190000|||2021-03-30|15/12/2020|-1.48|-1.48|5700000|5700000|||2020-12-02|15/09/2020|-0.065|-0.1|6020000|6020000|||2020-11-25|15/12/2019|-0.02||8350000|||
2025-04-06 13:08:25|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|XOG|USD|Energy|Oil \u0026 Gas|United States|US30227M3034|125||1.77B|1770000000|68.54|3402|0|-68.73|67.34-68.73|66.63|25842082|-0.633|2.17|687.47M|687470000|30.71|||0000-00-00 00:00:00|-0001-11-30||||||||||||||10|4|6|-0.5012|-11.808|0.1498|10.8096|0.1704|-41.1483|1.5233|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1|2021-11-05|15/09/2021||2.72||219400000|68.540000915527|1|2021-08-11|15/06/2021|0.93|2.13|224000000|212900000|45.310001373291|1|2021-05-24|15/03/2021|5.39|4.73|292480000|219400000|49.610000610352|1|2021-03-18|15/12/2020|-1.53|0.045|171360000|161000000|33.680000305176|1|2020-11-09|15/09/2020|-3.92||158200000||||2020-08-10|15/06/2020|-2.16||63130000||||2020-05-11|15/03/2020|-0.03||165200000||||2020-03-12|15/12/2019|-9.85||285700000|||||||||||||
2025-04-06 13:08:36|01741|6425|/equities/atlanticuss|R2000GROWTH|ATLC|USD|Financials|Banking Services|United States|US04914Y1029|417|Atlanticus Holdings Corporation|680.95M|680950000|45.05|61439|56.15|-64.7|42.03-45.91|46.97|15115344|2.17|7.64|399.94M|399940000|5.92|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|65.29|7|90|45|35|2|31|-0.0021|0.0161|0.0039|-0.4598|0.0901|12.2826|0.9171|2025-08-08|15/06/2025||1.32||353460000|45.049999237061|1|2025-05-13|15/03/2025||1.47||343150000|45.049999237061|1|2025-03-13|15/12/2024|1.42|1.27|353190000|354970000|46.299999237061|1|2024-11-07|15/09/2024|1.27|1.23|351000000|327770000|41.770000457764|1|2024-08-09|15/06/2024|0.99|0.91|315640000|311130000|30.799999237061|1|2024-05-11|15/03/2024|1.09|1.09|290170000|290170000|28.909999847412|1|2024-03-04|15/12/2023|1.1|1.1|308600000|308600000|33|1|2023-11-08|15/09/2023|1.03|1.01|294910000|300450000|31.280000686646|1|2023-08-09|15/06/2023|1.02|1.02|290750000|290750000|35.869998931885|1|2023-05-09|15/03/2023|1.08|1.08|260980000|260980000|28.049999237061|1|2023-03-15|15/12/2022|0.98|0.98|268660000|268660000|26.020000457764|1|2022-11-08|15/09/2022|1.41|1.41|277870000|277870000|26.110000610352|1|2022-08-09|15/06/2022|1.46|1.46|269800000|269800000|40.150001525879|1|2022-05-10|15/03/2022|1.96|1.96|229770000|229770000|40.900001525879|1|2022-03-15|15/12/2021|2.13|2.13|216520000|216520000|45.580001831055|1|2021-11-12|15/09/2021|1.96|1.96|203920000|203920000|82.459999084473|1|2021-08-13|15/06/2021|1.56|1.56|179520000|179520000|46.610000610352|1|2021-05-17|15/03/2021|2.17|2.17|143900000|143900000|29.739999771118|1|2021-03-31|15/12/2020|1.12||161530000||27.709999084473|1|2020-11-06|15/09/2020|1.72||110400000||13.760000228882|1
2025-04-06 13:08:43|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|-0.0788|0.0647|0.0174|-0.0262|0.0868|12.413|0|2025-07-31|15/06/2025||0.4967||1760000000|15.619999885559|1|2025-04-30|15/03/2025||0.28||1750000000|15.619999885559|1|2025-02-20|15/12/2024|0.59|0.51|1860000000|1830000000|21.860000610352|1|2024-11-07|15/09/2024|0.58|0.56|1830000000|1820000000|21.89999961853|1|2024-08-08|15/06/2024|0.62|0.45|1590000000|1530000000|18.819999694824|1|2024-05-02|15/03/2024|0.47|0.33|1490000000|1490000000|19.290000915527|1|2024-02-13|15/12/2023|0.48|0.43|1540000000|1520000000|17.819999694824|1|2023-11-01|15/09/2023|0.41|0.31|1550000000|1560000000|14.479999542236|1|2023-08-03|15/06/2023|0.34|0.46|1600000000|1620000000|18.360000610352|1|2023-05-03|15/03/2023|0.39|0.46|1550000000|1500000000|17.360000610352|1|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000|19.129999160767|1|2022-11-01|15/09/2022|0.42|0.42|1620000000|1620000000|23.620000839233|1|2022-08-04|15/06/2022|0.63|0.63|1690000000|1690000000|22.799999237061|1|2022-05-03|15/03/2022|0.58|0.58|1510000000|1510000000|23.340000152588|1|2022-02-15|15/12/2021|0.45|0.45|1450000000|1450000000|24.370000839233|1|2021-11-04|15/09/2021|0.46|0.4496|1500000000|1520000000|27.35000038147|1|2021-08-05|15/06/2021|0.3901|0.3097|1480000000|1430000000|30.5|1|2021-05-06|15/03/2021|0.3302|0.3557|1420000000|1310000000|29.579999923706|1|2021-02-25|15/12/2020|0.4406|0.8637|1500000000|1450000000|28.969999313354|1|2020-11-05|15/09/2020|0.6511|0.1925|1360000000|1170000000|11.35000038147|1
2025-04-06 13:08:51|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|APPHQ|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US03783T1034|500||1.55M|1550000|0.01|106036|0|-0.01|0-0.01|0|155108773|2.51|-0.001|22.44M|22440000|-1.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||neutral|strong_sell||sell|strong_sell||||||17|4|14|0.0236|0.5575|-0.0077|4.8104|0.9478|-3.8262|140.0229|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1|2023-11-07|15/09/2023||-0.162||4000000|0.00999999977648|1|2023-08-09|15/06/2023||-0.241||15300000|0.05000000074506|1|2023-05-10|15/03/2023|-0.26|-0.2167|13010000|9400000|0.51560002565384|1|2023-03-09|15/12/2022|-0.86|-0.35|4550000|4200000|0.78860002756119|1|2022-11-07|15/09/2022|-0.23|-0.2625|524000|1400000|1.9500000476837|1|2022-08-03|15/06/2022|-0.28|-0.2867|4360000|6100000|3.9300000667572|1|2022-05-03|15/03/2022|-0.3|-0.312|5160000|5400000|3.7999999523163|1|2022-02-24|15/12/2021|-0.88|-0.2633|3070000|2300000|2.9000000953674|1|2021-11-10|15/09/2021|-0.17|-0.2873|543000|350000|5.6300001144409|1|2021-08-11|15/06/2021|-0.32|-0.16|3140000|5900000|11.970000267029|1|2021-05-17|15/03/2021|-0.35|-0.28|2300000|2300000|11.909999847412|1|2021-02-25|15/12/2020|-0.96|-0.5|2300000||33.479999542236|1|2020-12-02|15/09/2020|-0.59||2300000||13.239999771118|1|2020-08-11|15/06/2020|-0.01||2300000||9.9700002670288|1|2020-06-08|15/03/2020|-0||2300000||||||
2025-04-06 13:09:01|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|ORGO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68621F1021|869||490.82M|490820000|3.87|1828019|36.75|-6.71|3.67-4.04|4.07|126828092|1.66|-601|482.04M|482040000|-0.01|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|6|4|7|5|34|4|31|0.0458|-1.3553|0.0561|0.0078|0.0101|-6.7642|2.0418|2025-08-06|15/06/2025||-0.01||102170000|3.8699998855591|1|2025-05-07|15/03/2025||-0.0375||90770000|3.8699998855591|1|2025-02-27|15/12/2024|0.04|-0.01|126660000|109610000|3.25|1|2024-11-12|15/09/2024|0.09|-0.02|115200000|108830000|3.5|1|2024-08-08|15/06/2024|-0.13|0.01|130200000|121300000|2.5|1|2024-05-09|15/03/2024|-0.015|-0.02|109980000|109980000|2.3099999427795|1|2024-02-29|15/12/2023|0.0189|0.02|99650000|99650000|3.4900000095367|1|2023-11-09|15/09/2023|0.02|0.01|108500000|111430000|2.0499999523163|1|2023-08-09|15/06/2023|0.04|0.04|117300000|115090000|3.7000000476837|1|2023-05-10|15/03/2023|-0.0025||107640000|107640000|2.2200000286102|1|2023-03-01|15/12/2022|0.06|0.06|115500000|122050000|2.4500000476837|1|2022-11-09|15/09/2022|0.0369|0.1|116900000|128920000|3.2200000286102|1|2022-08-09|15/06/2022|0.085|0.09|121400000|121400000|6.4299998283386|1|2022-05-10|15/03/2022|0.0091|0.01|98120000|98120000|5.6199998855591|1|2022-03-01|15/12/2021|0.4048|0.4|128560000|128560000|7.4400000572205|1|2021-11-09|15/09/2021|0.09|0.0625|113750000|112240000|11.760000228882|1|2021-08-09|15/06/2021|0.15|0.0575|123200000|105950000|14.720000267029|1|2021-05-10|15/03/2021|0.07|-0.0185|102550000|86090000|21.14999961853|1|2021-03-16|15/12/2020|0.16|0.123|106810000|105250000|17.200000762939|1|2020-11-09|15/09/2020|0.19|-0.08|100800000|71950000|4.0100002288818|1
2025-04-06 13:09:09|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|AKRO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00973Y1082|63|Akero Therapeutics Inc|2.92B|2920000000|36.73|1382933|58.18|-58.4|36.69-39.99|39.99|79620128|-0.2|-12.13|||-3.75|||2025-05-20 00:00:00|2025-05-20|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|77.64|12|109|60|31|4|28|-0.1507|0.2198|-1|4.0296|0|-25.9843|0|2025-08-08|15/06/2025||-1.05||0.00|36.729999542236|1|2025-05-20|15/03/2025||-1.01||0.00|36.729999542236|1|2025-02-28|15/12/2024|-0.99|-1.16|0.00|0.00|47.75|1|2024-11-08|15/09/2024|-1.05|-0.8787|0.00|0.00|34.869998931885|1|2024-08-09|15/06/2024|-0.81|-0.83|0.00||24.930000305176|1|2024-05-10|15/03/2024|-0.9|-0.9|0.00|0.00|20.799999237061|1|2024-02-29|15/12/2023|-0.99|-0.99|0.00|0.00|27.229999542236|1|2023-11-13|15/09/2023|-0.71|-0.7|0.00||14.159999847412|1|2023-08-11|15/06/2023|-0.6|-0.61|0.00||44.610000610352|1|2023-05-15|15/03/2023|-0.55|-0.55|0.00|0.00|46.330001831055|1|2023-03-17|15/12/2022|-0.49|-0.49|0.00|0.00|39.740001678467|1|2022-11-04|15/09/2022|-0.92|-0.92|0.00|0.00|40.959999084473|1|2022-08-04|15/06/2022|-0.77|-0.77|0.00|0.00|11.640000343323|1|2022-05-06|15/03/2022|-0.74|-0.74|0.00|0.00|11.329999923706|1|2022-02-25|15/12/2021|-0.93|-0.93|0.00|0.00|18.079999923706|1|2021-11-12|15/09/2021|-0.7|-0.8667|0.00|0.00|24.799999237061|1|2021-08-13|15/06/2021|-0.83|-0.7095|0.00|0.00|18.64999961853|1|2021-05-13|15/03/2021|-0.43|-0.8971|0.00|0.00|27.5|1|2021-03-16|15/12/2020|-0.86|-0.5914|0.00|0.00|32.930000305176|1|2020-11-12|15/09/2020|-0.63|-0.5933|0.00|0.00|28.770000457764|1
2025-04-06 13:09:17|01746|16469|/equities/kopin-corp|R2000GROWTH|KOPN|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US5006001011|144||121.1M|121100000|0.79|5330757|-51.83|-2.17|0.709-0.85|0.833|153289686|2.75|-2.58|44.27M|44270000|-0.41|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.5|4|3|2|48|4|45|-0.015|0.1572|0.0944|-0.1988|0.0589|-7.9038|12.9947|2025-08-07|15/06/2025||-0.01||13540000|0.79000002145767|1|2025-05-13|15/03/2025||-0.01||12200000|0.79000002145767|1|2025-03-18|15/12/2024|-0.01|-0.0125|12800000|12770000|1.4700000286102|1|2024-11-12|15/09/2024|-0.03|-0.04|13300000|12600000|0.75010001659393|1|2024-08-08|15/06/2024|-0.05|-0.04|12340000|9940000|0.79799997806549|1|2024-05-14|15/03/2024|-0.27|-0.03|10030000|11520000|0.76239997148514|1|2024-03-14|15/12/2023|-0.06|-0.03|8600000|9030000|2.3199999332428|1|2023-11-09|15/09/2023|-0.02|-0.04|10600000|10030000|1.2699999809265|1|2023-08-10|15/06/2023|-0.07|-0.03|10500000|9980000|1.7699999809265|1|2023-05-11|15/03/2023|-0.03|-0.04|10800000|10930000|1|1|2023-03-14|15/12/2022|-0.07|-0.04|12200000|12390000|1.0599999427795|1|2022-11-01|15/09/2022|-0.05|-0.04|13380000|12050000|1.0800000429153|1|2022-08-02|15/06/2022|-0.06|-0.06|11910000|11910000|1.8899999856949|1|2022-05-03|15/03/2022|-0.02|-0.02|11580000|11580000|1.6299999952316|1|2022-03-08|15/12/2021|-0.04|-0.04|13200000|13200000|2.5299999713898|1|2021-11-02|15/09/2021|-0.02|-0.04|10890000|10300000|5.7600002288818|1|2021-08-03|15/06/2021|-0.04|-0.03|9910000|11160000|6.6300001144409|1|2021-05-04|15/03/2021|-0.05|-0.02|11680000|11450000|7.6999998092651|1|2021-03-02|15/12/2020|0.02|-0.02|13920000|9330000|9.1999998092651|1|2020-11-03|15/09/2020|-0.01|-0.02|9510000|8200000|1.2000000476837|1
2025-04-06 13:09:27|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|LBRT|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US53115L1044|5700||1.79B|1790000000|11.04|3424859|-51.37|-24.75|10.91-12.38|13.12|162336099|1.64|9.42|4.32B|4320000000|1.91|0.32|2.9|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.39|14|26|16|34|4|31|-0.0439|-0.0257|0.0034|-1.6741|0.1032|1.9665|1.0994|2025-07-29|15/06/2025||0.1396||1000000000|11.039999961853|1|2025-04-16|15/03/2025||0.0575||956660000|11.039999961853|1|2025-01-29|15/12/2024|0.1|0.16|944000000|997310000|20.049999237061|1|2024-10-16|15/09/2024|0.45|0.58|1100000000|1140000000|19.799999237061|1|2024-07-17|15/06/2024|0.61|0.61|1160000000|1170000000|22.139999389648|1|2024-04-17|15/03/2024|0.48|0.54|1100000000|1080000000|21.579999923706|1|2024-01-24|15/12/2023|0.54|0.58|1070000000|1080000000|17.610000610352|1|2023-10-18|15/09/2023|0.85|0.75|1220000000|1120000000|19.530000686646|1|2023-07-19|15/06/2023|0.87|0.92|1200000000|1260000000|15.640000343323|1|2023-04-19|15/03/2023|0.9|0.83|1260000000|1250000000|13.020000457764|1|2023-01-26|15/12/2022|0.8406|0.84|1230000000|1230000000|15.14999961853|1|2022-10-19|15/09/2022|0.8191|0.82|1190000000|1190000000|15.39999961853|1|2022-07-25|15/06/2022|0.5771|0.58|942620000|942620000|12.050000190735|1|2022-04-20|15/03/2022|-0.0268|-0.03|792770000|792770000|17.360000610352|1|2022-02-08|15/12/2021|-0.2949|-0.29|683740000|683740000|12.319999694824|1|2021-10-27|15/09/2021|-0.22|-0.22|653730000|653730000|15.579999923706|1|2021-07-27|15/06/2021|-0.29|-0.29|581290000|581290000|11.729999542236|1|2021-04-28|15/03/2021|-0.21|-0.21|552000000|552000000|10.779999732971|1|2021-02-04|15/12/2020|-0.41|-0.41|257590000|257590000|12.819999694824|1|2020-10-28|15/09/2020|-0.41|-0.41|147500000|147500000|7.8000001907349|1
2025-04-06 13:09:31|01748|1163507|/equities/vital-farms-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|23|-0.1616|0.2277|0.0174|0.1113|0.076|57.7027|0|2025-08-06|15/06/2025||0.2898||172640000|32.229999542236|1|2025-05-07|15/03/2025||0.2849||164800000|32.229999542236|1|2025-02-27|15/12/2024|0.23|0.16|165990000|160320000|33.880001068115|1|2024-11-07|15/09/2024|0.16|0.12|145000000|145300000|36.869998931885|1|2024-08-08|15/06/2024|0.36|0.2|147400000|138410000|34.720001220703|1|2024-05-09|15/03/2024|0.43|0.21|147930000|135460000|29.909999847412|1|2024-03-07|15/12/2023|0.17|0.09|135800000|131840000|19|1|2023-11-02|15/09/2023|0.1|0.05|110400000|109960000|11.340000152588|1|2023-08-03|15/06/2023|0.15|0.15|106450000|106450000|10.539999961853|1|2023-05-04|15/03/2023|0.16|0.16|119200000|119200000|13|1|2023-03-09|15/12/2022|0.04|0.02|110100000|98070000|15.329999923706|1|2022-11-03|15/09/2022|0.02|0.02|92040000|92040000|12.939999580383|1|2022-08-04|15/06/2022|0.00|-0.0316|82870000|82870000|12.060000419617|1|2022-05-05|15/03/2022|0.0188|0.02|77060000|77060000|12.539999961853|1|2022-03-10|15/12/2021|-0.09|-0.09|77410000|77410000|12.10000038147|1|2021-11-09|15/09/2021|-0.03|-0.03|64630000|64630000|16.420000076294|1|2021-08-10|15/06/2021|0.09|0.09|60320000|60320000|17.290000915527|1|2021-05-11|15/03/2021|0.08|0.08|58550000|58550000|20.14999961853|1|2021-03-24|15/12/2020|-0.02|-0.02|53990000|53990000|24.870000839233|1|2020-11-10|15/09/2020|0.04|0.04|53370000|53370000|35.450000762939|1
2025-04-06 13:09:38|01749|15765|/equities/century-casinos|R2000GROWTH|CNTY|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1564921005|3624||47.86M|47860000|1.56|81910|-51.1|-5.09|1.45-1.64|1.59|30682603|2.72|-0.45|575.92M|575920000|-4.19|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.75|4|6|4|42|4|39|0.0138|-0.1842|-0.0064|0.2851|0.0738|29.1036|0.9869|2025-08-07|15/06/2025||-0.2236||154250000|1.5599999427795|1|2025-05-12|15/03/2025||-0.4542||141590000|1.5599999427795|1|2025-03-13|15/12/2024|-2.11|-0.46|137800000|142620000|2.4300000667572|1|2024-11-04|15/09/2024|-0.26|-0.24|155700000|155420000|3.3099999427795|1|2024-08-08|15/06/2024|-1.36|-0.29|146440000|151650000|2.3599998950958|1|2024-05-09|15/03/2024|-0.45|-0.38|136000000|139710000|3.1400001049042|1|2024-03-14|15/12/2023|-0.36|-0.33|143800000|144580000|3.079999923706|1|2023-11-09|15/09/2023|-0.47|0.12|161180000|154210000|4.5300002098083|1|2023-08-08|15/06/2023|-0.06|0.14|136800000|136680000|7.9299998283386|1|2023-05-09|15/03/2023|-0.04|0.02|108510000|107840000|7.0999999046326|1|2023-03-10|15/12/2022|-0.14|0.04|103800000|104460000|8.4099998474121|1|2022-11-04|15/09/2022|0.09|0.18|112600000|110400000|7.4400000572205|1|2022-08-05|15/06/2022|0.28|0.28|111120000|111120000|8.6499996185303|1|2022-05-06|15/03/2022|0.01|0.01|103100000|103100000|10.609999656677|1|2022-03-08|15/12/2021|0.13|0.13|107300000|107300000|11.090000152588|1|2021-11-05|15/09/2021|0.36|0.36|116610000|116610000|13.710000038147|1|2021-08-06|15/06/2021|0.22|0.22|92190000|92190000|11.64999961853|1|2021-05-07|15/03/2021|-0.05|-0.05|72420000|72420000|12.25|1|2021-03-12|15/12/2020|0.22|0.22|84800000|84800000|9.2299995422363|1|2020-11-06|15/09/2020|0.1308|0.13|95710000|95710000|5.460000038147|1
2025-04-06 13:09:47|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|WD|USD|Financials|Banking Services|United States|US93148P1021|1399||2.64B|2640000000|78.21|219132|-18.65|-118.19|76.12-79.79|80.12|33798252|1.54|26.63|||3.19|2.68|3.43|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108.33|5|115|105|48|4|45|0.0195|0.1623|0.065|0.0763|0.0512|12.8656|2.3307|2025-07-31|15/06/2025||0.978||284110000|78.209999084473|1|2025-05-01|15/03/2025||0.78||260430000|78.209999084473|1|2025-02-13|15/12/2024|1.34|1.21|341500000|311480000|90.980003356934|1|2024-11-07|15/09/2024|1.19|0.98|292300000|293410000|112.90000152588|1|2024-08-08|15/06/2024|0.67|0.7742|270680000|274500000|99.449996948242|1|2024-05-02|15/03/2024|1.19|0.54|228100000|251830000|92.76000213623|1|2024-02-15|15/12/2023|1.42|0.9|274300000|276860000|94.120002746582|1|2023-11-09|15/09/2023|1.11|1.23|268700000|285300000|72.199996948242|1|2023-08-03|15/06/2023|0.98|1.04|272600000|259790000|89.730003356934|1|2023-05-04|15/03/2023|1.17|1.02|238750000|277760000|64.459999084473|1|2023-02-21|15/12/2022|1.41|1.72|282900000|328360000|92.519996643066|1|2022-11-09|15/09/2022|1.4|2.1|315610000|351450000|84.459999084473|1|2022-08-04|15/06/2022|1.61|1.61|340850000|340850000|113.73000335693|1|2022-05-05|15/03/2022|2.12|2.12|319440000|319440000|121.18000030518|1|2022-02-03|15/12/2021|2.42|2.42|407190000|407190000|130.66999816895|1|2021-11-04|15/09/2021|2.21|2.07|346290000|311430000|134.08000183105|1|2021-08-05|15/06/2021|1.73|2.05|281410000|274330000|102.44999694824|1|2021-05-06|15/03/2021|1.79|1.94|224290000|246030000|113.23000335693|1|2021-02-04|15/12/2020|2.59|1.47|349710000|228570000|86.25|1|2020-10-29|15/09/2020|1.66|1.21|247020000|206730000|58.799999237061|1
2025-04-06 13:09:56|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|SPRO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US84833T1034|32||32.53M|32530000|0.582|184020|-64.73|-1.75|0.557-0.63|0.624|55900641|0.69|-0.57|47.98M|47980000|-1.27|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|3|5|5|34|4|31|-0.0466|-0.0544|0.5068|-0.2438|2.0132|-2.7987|104.069|2025-08-07|15/06/2025||-0.25||11000000|0.58200001716614|1|2025-05-09|15/03/2025||-0.265||11000000|0.58200001716614|1|2025-03-27|15/12/2024|-0.38|-0.36|15040000|4500000|0.88999998569489|1|2024-11-14|15/09/2024|-0.32|-0.5|13470000|5000000|1.3099999427795|1|2024-08-05|15/06/2024|-0.33|-0.38|10200000|4900000|1.3099999427795|1|2024-05-15|15/03/2024|-0.24|-0.12|9260000|21530000|1.6000000238419|1|2024-03-13|15/12/2023|0.96|-0.06|73520000|26630000|1.6599999666214|1|2023-11-13|15/09/2023|-0.06|-0.03|25500000|14970000|1.1100000143051|1|2023-08-10|15/06/2023|-0.23|-0.34|2720000|1100000|1.4500000476837|1|2023-05-11|15/03/2023|-0.25|-0.28|2070000|1230000|1.8999999761581|1|2023-03-30|15/12/2022|0.55|-0.35|47400|866670|1.4500000476837|1|2022-11-14|15/09/2022|-0.33|-0.3|2000000|5420000|2|1|2022-08-10|15/06/2022|-0.87|-0.87|1990000|1990000|0.77619999647141|1|2022-05-16|15/03/2022|-1.01|-1.01|2070000|2070000|1.710000038147|1|2022-03-31|15/12/2021|-0.9|-0.9|2740000|2740000|8.6099996566772|1|2021-11-10|15/09/2021|-0.7|-0.6633|3060000|4470000|17.260000228882|1|2021-08-05|15/06/2021|-0.63|-0.75|5150000|4530000|13.670000076294|1|2021-05-06|15/03/2021|-0.66|-0.6267|7300000|3750000|12.810000419617|1|2021-03-11|15/12/2020|-0.68|-0.732|1910000|3670000|16.770000457764|1|2020-11-05|15/09/2020|-0.86|-0.874|4000000|3010000|13.869999885559|1
2025-04-06 13:10:02|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.0043|-0.0895|0.0295|-0.0168|0.0165|18.0584|0|2025-05-06|15/03/2025||0.28||307450000|21.85000038147|1|2025-02-25|15/12/2024|0.27|0.28|302300000|309550000|23.770000457764|1|2024-10-29|15/09/2024|0.44|0.575|342400000|353370000|33.279998779297|1|2024-07-30|15/06/2024|0.52|0.52|347800000|351070000|35.209999084473|1|2024-04-30|15/03/2024|0.34|0.46|323400000|324270000|39.400001525879|1|2024-02-29|15/12/2023|0.4|0.4|320100000|320100000|43.830001831055|1|2023-10-31|15/09/2023|0.54|0.53|354600000|343380000|31.889999389648|1|2023-08-01|15/06/2023|0.56|0.43|325800000|304610000|28.5|1|2023-05-02|15/03/2023|0.35|0.35|273800000|273800000|26.709999084473|1|2023-02-21|15/12/2022|0.35|0.35|260500000|260500000|28.989999771118|1|2022-11-01|15/09/2022|0.53|0.53|298500000|298500000|31.739999771118|1|2022-08-02|15/06/2022|0.59|0.59|318500000|318500000|36.240001678467|1|2022-05-03|15/03/2022|0.57|0.57|288600000|288600000|30.780000686646|1|2022-02-15|15/12/2021|0.53|0.53|262000000|262000000|32.299999237061|1|2021-11-02|15/09/2021|0.61|0.61|277400000|277400000|42.709999084473|1|2021-08-03|15/06/2021|0.55|0.55|272600000|272600000|38.75|1|2021-05-04|15/03/2021|0.14|0.14|251100000|251100000|43.389999389648|1|2021-02-23|15/12/2020|0.42|0.42|273900000|273900000|44.130001068115|1|2020-10-27|15/09/2020|0.64|0.64|285700000|285700000|22.190000534058|1|2020-07-28|15/06/2020|0.4|0.4|242100000|242100000|18.469999313354|1
2025-04-06 13:10:12|01753|32540|/equities/brightcove|R2000GROWTH|BCOV|USD|Technology|Software \u0026 IT Services|United States|US10921T1016|621||202.10M|202100000|4.45|634377|141.85|-4.46|4.44-4.46|4.45|45415222|0.744|-21.6|199.83M|199830000|-0.206|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||47|4|44|-0.0147|-0.3918|0.0183|-0.1764|0.014|-0.2643|2.0914|2025-04-23|15/03/2025||||49410000|4.4499998092651|1|2025-02-12|15/12/2024||-0.01||48680000|4.4499998092651|1|2024-11-04|15/09/2024|0.02|-0.04|49900000|48550000|2.0699999332428|1|2024-08-07|15/06/2024|-0.02|-0.045|49250000|48010000|2.1300001144409|1|2024-05-08|15/03/2024|0.01|0.01|50500000|49820000|1.9800000190735|1|2024-02-22|15/12/2023|0.04|0.02|50200000|50130000|2.210000038147|1|2023-11-01|15/09/2023|0.05|0.02|51000000|50300000|3.079999923706|1|2023-08-02|15/06/2023|0.01|-0.02|51000000|50640000|4.3600001335144|1|2023-05-03|15/03/2023|-0.15|0.02|49100000|49810000|3.960000038147|1|2023-02-23|15/12/2022|-0.02|-0.01|49200000|49780000|6.5100002288818|1|2022-11-02|15/09/2022|0.05|0.05|53940000|53940000|6.7699999809265|1|2022-08-02|15/06/2022|0.1|0.1|54450000|54450000|6.1999998092651|1|2022-04-27|15/03/2022|0.1|0.1|53380000|53380000|6.8699998855591|1|2022-02-16|15/12/2021|0.1|0.1|52640000|52640000|9.4300003051758|1|2021-10-27|15/09/2021|0.05|0.02|52160000|50940000|12.159999847412|1|2021-07-28|15/06/2021|0.11|0.0267|51470000|50150000|12.800000190735|1|2021-04-28|15/03/2021|0.15|0.1033|54820000|53460000|19.479999542236|1|2021-02-17|15/12/2020|0.14|0.06|53690000|49790000|20.200000762939|1|2020-10-21|15/09/2020|0.11|0.11|49080000|46310000|11.930000305176|1|2020-07-22|15/06/2020|0.07|-0.03|47930000|44880000|8.0500001907349|1
2025-04-06 13:10:24|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|PGEN|USD|Healthcare|Pharmaceuticals|United States|US74017N1054|143|Precigen Inc|364.61M|364610000|1.24|1818487|-11.43|-2.17|1.21-1.33|1.34|294042973|1.58|-3.84|3.93M|3930000|-0.47|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.08|4|6.16|6|44|4|42|0.0007|0.3748|0.1474|-0.8781|0.1285|17.52|41.9062|2025-05-07|15/03/2025||-0.08||600000|1.2400000095367|1|2025-03-19|15/12/2024|-0.0737|-0.066|1190000|1630000|1.6699999570847|1|2024-11-14|15/09/2024|-0.09|-0.08|953000|1180000|0.91570001840591|1|2024-08-14|15/06/2024|-0.23|-0.1|717000|1280000|1.0900000333786|1|2024-05-14|15/03/2024|-0.1|-0.09|1070000|1350000|1.3500000238419|1|2024-03-19|15/12/2023|-0.13|-0.13|1230000|1230000|1.3899999856949|1|2023-11-09|15/09/2023|-0.08|-0.08|1380000|1980000|1.2599999904633|1|2023-08-09|15/06/2023|-0.08|-0.1|1770000|2180000|1.1599999666214|1|2023-05-10|15/03/2023|-0.1|-0.09|1850000|2230000|1.2599999904633|1|2023-03-06|15/12/2022|-0.11|-0.11|1800000|1800000|1.1599999666214|1|2022-11-09|15/09/2022|-0.04|-0.13|16720000|2880000|1.6000000238419|1|2022-08-08|15/06/2022|-0.13|-0.13|2910000|2910000|2.0699999332428|1|2022-05-09|15/03/2022|-0.1|-0.1|32020000|32020000|1.25|1|2022-03-01|15/12/2021|-0.13|-0.13|24220000|24220000|2.25|1|2021-11-11|15/09/2021|-0.15|-0.156|21600000|20300000|4.3299999237061|1|2021-08-09|15/06/2021|-0.1|-0.1242|33580000|21060000|5.5599999427795|1|2021-05-12|15/03/2021|-0.11|-0.13|24510000|24000000|6.5300002098083|1|2021-03-01|15/12/2020|-0.23|-0.17|19330000|21200000|8.4399995803833|1|2020-11-09|15/09/2020|-0.18|-0.14|23580000|17700000|4.9099998474121|1|2020-08-10|15/06/2020|-0.26|-0.14|30420000|16140000|4.8800001144409|1
2025-04-06 13:10:33|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|GSHD|USD|Financials|Insurance|United States|US38267D1090|1580|Goosehead Insurance Inc|2.66B|2660000000|107.72|268667|91.19|-127.99|106.12-117.93|120.87|24709559|1.49|87.57|||1.23|5.91|5.49|2025-04-23 00:00:00|2025-04-23|strong_sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|118.5|11|150|43|33|4|0|0|0.0997|0.019|0|0|0|0|2025-07-23|15/06/2025||0.5441||96240000|||2025-04-23|15/03/2025||0.2415||78890000|||2025-02-24|15/12/2024|0.79|0.4|93900000|78610000|||2024-10-23|15/09/2024|0.5|0.45|78000000|80540000|||2024-07-24|15/06/2024|0.43|0.39|78100000|74310000|||2024-04-24|15/03/2024|0.28|0.21|64500000|65570000|||2024-02-21|15/12/2023|0.28|0.32|63000000|68400000|||2023-10-25|15/09/2023|0.46|0.3|71000000|70310000|||2023-07-26|15/06/2023|0.41|0.28|69300000|65410000|||2023-04-26|15/03/2023|0.17|0.05|58000000|54580000|||2023-02-22|15/12/2022|0.11|0.13|57400000|51810000|||2022-10-26|15/09/2022|0.24|0.24|57690000|57690000|||2022-07-27|15/06/2022|0.16|0.16|53020000|53020000|||2022-04-26|15/03/2022|0.04|0.04|41280000|41280000|||2022-02-23|15/12/2021|0.06|0.06|40230000|40230000|||2021-10-27|15/09/2021|0.26|0.26|41680000|41680000|||2021-07-28|15/06/2021|0.13|0.13|38170000|38170000|||2021-04-29|15/03/2021|0.03|0.03|31230000|31230000|||2021-02-23|15/12/2020|0.19|0.19|34650000|34650000|||2020-10-29|15/09/2020|0.23|0.23|32020000|32020000||
2025-04-06 13:10:42|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|ALBO|USD|||United States|US01345P1066|130||921.13M|921130000|44.15|540924|0|-44.9|43.99-44.9|44.25|20863673|0.992|-6.56|24.87M|24870000|-6.73|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||39|4|33|-0.0439|-0.2629|0.2469|0.4091|182.2524|-13.5424|10381.405|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1|2022-11-08|15/09/2022|-1.92|-2.04|9830000|9160000|22.379999160767|1|2022-08-15|15/06/2022|-2.04|-1.83|8210000|9520000|23.85000038147|1|2022-05-16|15/03/2022|-2.19|-2.03|6830000|7550000|28|1|2022-03-01|15/12/2021|-0.57|-1.41|32520000|11650000|33.340000152588|1|2021-11-04|15/09/2021|2.9|0.465|3660000|27830000|31.290000915527|1|2021-08-05|15/06/2021|-1.9|-1.99|2430000|1980000|27.540000915527|1|2021-05-06|15/03/2021|-2.29|-1.8|1970000|2130000|30.39999961853|1|2021-02-25|15/12/2020|-1.3|-1.98|2720000|2820000|36.680000305176|1|2020-11-05|15/09/2020|-1.96|-1.53|2130000|1850000|34.590000152588|1|2020-08-06|15/06/2020|-1.38|-1.65|1910000|1230000|24.180000305176|1|2020-05-07|15/03/2020|-2.23|-1.39|1550000|1290000|24.860000610352|1|2020-03-02|15/12/2019|-0.57|-1.64|6430000|1530000|23.379999160767|1|2019-11-06|15/09/2019|-1.73|-1.57|1390000|959380|20.280000686646|1|2019-08-08|15/06/2019|-1.35|-1.42|1250000|766630|24.569999694824|1|2019-05-09|15/03/2019|-1.39|-1.33|570000|974000|36.259998321533|1|2019-03-07|15/12/2018|-1.4|-1.32|571000|578250|31|1|2018-11-13|15/09/2018|-1.17|-0.98|237000|1040000|24.370000839233|1|2018-08-07|15/06/2018|-1.22|-0.98|730000|800000|31.540000915527|1
2025-04-06 13:10:49|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|RCEL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US05380C1027|260|Avita Medical Ltd|198.26M|198260000|7.5|229567|-51.27|-15.5|6.9-7.55|7.51|26434658|1.55|-4.08|64.25M|64250000|-2.39|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.5|5|34.6|22.01|31|4|24|0.049|0.1918|0.0372|0.2734|0.1088|-13.299|22.6033|2025-08-07|15/06/2025||-0.2373||23370000|7.5|1|2025-05-08|15/03/2025||-0.3152||20750000|7.5|1|2025-02-13|15/12/2024|-0.44|-0.34|18400000|23200000|8.6099996566772|1|2024-11-07|15/09/2024|-0.62|-0.43|19550000|19440000|12.189999580383|1|2024-08-08|15/06/2024|-0.6|-0.48|15200000|14680000|8|1|2024-05-13|15/03/2024|-0.73|-0.32|11100000|12020000|8.2600002288818|1|2024-02-22|15/12/2023|-0.28|-0.38|14100000|14430000|17.39999961853|1|2023-11-09|15/09/2023|-0.34|-0.44|13500000|13400000|10.340000152588|1|2023-08-10|15/06/2023|-0.41|-0.31|11750000|11300000|18|1|2023-05-11|15/03/2023|-0.37|-0.25|10550000|10350000|16.030000686646|1|2023-02-23|15/12/2022|-0.21|-0.24|9460000|8800000|9.0500001907349|1|2022-11-10|15/09/2022|-0.22|-0.22|9090000|9090000|5.4299998283386|1|2022-08-11|15/06/2022|-0.25|-0.25|8340000|8340000|7.789999961853|1|2022-05-12|15/03/2022|-0.38|-0.38|7540000|7540000|5.1300001144409|1|2022-02-28|15/12/2021|-0.34|-0.3686|6940000|7000000|9.0299997329712|1|2021-11-08|15/09/2021|-0.24|-0.38|7020000|7100000|19.659999847412|1|2021-08-26|15/06/2021|-0.19|-0.292|10300000|8280000|18.35000038147|1|2021-05-13|15/03/2021|-0.26|-0.3501|8770000|7330000|19.860000610352|1|2021-02-11|15/12/2020|-0.26|-0.4879|5100000|4940000|26.440000534058|1|2020-11-10|15/09/2020|-0.48|-0.2675|5060000|5100000|23.309999465942|1
2025-04-06 13:10:55|01758|42593|/equities/karyopharm-thera|R2000GROWTH|KPTI|USD|Healthcare|Pharmaceuticals|United States|US48576U2050|279||32.49M|32490000.000000004|3.86|113108|-81.08|-21.3|3.512-3.89|3.86|8416007|0.11|-0.5|145.24M|145240000|-9.41|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.643|7|75|15|45|4|0|0|0.0057|39.9172|0|0|0|0|2025-05-01|15/03/2025||-0.26||37840000|||2025-02-19|15/12/2024|-0.24|-0.25|30540000|38200000|||2024-11-05|15/09/2024|-0.26|-0.26|38800000|38120000|||2024-08-06|15/06/2024|-0.2|-0.31|42800000|36210000|||2024-05-08|15/03/2024|-0.32|-0.33|33100000|35860000|||2024-02-29|15/12/2023|-0.36|-0.36|33750000|33750000|||2023-11-02|15/09/2023|-0.3|-0.28|36000000|37270000|||2023-08-02|15/06/2023|-0.29|-0.34|37600000|35670000|||2023-05-04|15/03/2023|-0.3|-0.37|38700000|36300000|||2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000|||2022-11-03|15/09/2022|-0.45|-0.5556|36150000|39370000|||2022-08-04|15/06/2022|-0.62|-0.62|39680000|39680000|||2022-05-05|15/03/2022|-0.53|-0.53|47670000|47670000|||2022-02-08|15/12/2021|0.46|0.46|126270000|126270000|||2021-11-03|15/09/2021|-0.69|-0.69|37690000|37690000|||2021-08-05|15/06/2021|-0.71|-0.71|22600000|22600000|||2021-05-03|15/03/2021|-0.77|-0.77|23260000|23260000|||2021-02-11|15/12/2020|-0.59|-0.59|35100000|35100000|||2020-11-02|15/09/2020|-0.73|-0.73|21330000|21330000|||2020-08-04|15/06/2020|-0.63|-0.63|33510000|33510000||
2025-04-06 13:11:06|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|ALNT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0193301092|2525||342.96M|342960000|20.36|81683|-37.91|-33.09|19.25-20.94|20.43|16844836|1.43|27.95|529.97M|529970000|0.8|0.12|0.59|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|3|35|28|43|4|40|0.0172|0.2079|0.0203|0.1065|0.0198|22.0466|1.403|2025-07-30|15/06/2025||0.44||130930000|20.360000610352|1|2025-04-30|15/03/2025||0.35||125300000|20.360000610352|1|2025-03-05|15/12/2024|0.31|0.22|122000000|119710000|23.219999313354|1|2024-11-06|15/09/2024|0.31|0.23|125200000|124520000|18.780000686646|1|2024-08-07|15/06/2024|0.29|0.42|136000000|139640000|24.440000534058|1|2024-05-08|15/03/2024|0.58|0.51|146700000|143460000|31.389999389648|1|2024-03-05|15/12/2023|0.55|0.32|141000000|132560000|30.010000228882|1|2023-11-01|15/09/2023|0.61|0.61|145320000|145320000|27.60000038147|1|2023-08-02|15/06/2023|0.58|0.56|146800000|145910000|39|1|2023-05-03|15/03/2023|0.55|0.5|145550000|135250000|35.169998168945|1|2023-03-07|15/12/2022|0.43|0.51|131100000|126170000|42.400001525879|1|2022-11-02|15/09/2022|0.6|0.37|134400000|125460000|33.259998321533|1|2022-08-03|15/06/2022|0.36|0.36|127900000|127900000|27.860000610352|1|2022-05-04|15/03/2022|0.24|0.24|114790000|114790000|24.379999160767|1|2022-03-09|15/12/2021|0.2|0.2|97650000|97650000|34.389999389648|1|2021-11-03|15/09/2021|0.41|0.41|102700000|102700000|36.069999694824|1|2021-08-04|15/06/2021|0.33|0.33|97430000|97430000|31.530000686646|1|2021-05-05|15/03/2021|0.32|0.32|97400000|97400000|35.110000610352|1|2021-03-10|15/12/2020|0.1867|0.19|90220000|90220000|31.766683578491|1|2020-11-04|15/09/2020|0.42|0.28|94650000|94650000|27.120014190674|1
2025-04-06 13:11:14|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.0024|0.0786|0.0577|0.1026|0.0861|31.1671|0|2025-07-31|15/06/2025||0.37||19000000|34.599998474121|1|2025-05-06|15/03/2025||0.34||19000000|34.599998474121|1|2025-03-05|15/12/2024|1.42|0.37|74590000|19000000|33.560001373291|1|2024-11-07|15/09/2024|0.41|0.41|19720000|20000000|38.150001525879|1|2024-08-02|15/06/2024|0.35|0.45|18750000|19000000|41.159999847412|1|2024-05-07|15/03/2024|0.3|0.3|17630000|17630000|36.759998321533|1|2024-03-05|15/12/2023|0.42|0.36|18090000|17000000|35.770000457764|1|2023-11-03|15/09/2023|0.53|0.46|18770000|19000000|36.610000610352|1|2023-08-03|15/06/2023|0.45|0.45|18770000|18770000|41.009998321533|1|2023-05-02|15/03/2023|0.26|0.26|15400000|15400000|42.220001220703|1|2023-03-07|15/12/2022|0.35|0.35|15110000|15110000|43.569999694824|1|2022-11-03|15/09/2022|0.4|0.4|15810000|15810000|42.270000457764|1|2022-08-04|15/06/2022|0.36|0.36|14900000|14900000|42.549999237061|1|2022-05-03|15/03/2022|0.29|0.29|14240000|14240000|38.869998931885|1|2022-03-08|15/12/2021|0.31|0.31|13730000|13730000|47.680000305176|1|2021-11-05|15/09/2021|0.36|0.39|14500000|15000000|48.209999084473|1|2021-08-05|15/06/2021|0.35|0.33|13800000|14000000|49.200000762939|1|2021-05-04|15/03/2021|0.28|0.3|13080000|13000000|51.400001525879|1|2021-03-09|15/12/2020|0.28|0.26|13400000|13000000|43.799999237061|1|2020-11-06|15/09/2020|0.36|0.34|14260000|14000000|44.130001068115|1
2025-04-06 13:11:23|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|HSII|USD|Industrials|Professional \u0026 Commercial Services|United States|US4228191023|2201||834.15M|834150000|40.87|143894|27.04|-49.02|39.31-41.7|41.25|20409835|0.79|108.49|1.1B|1100000000|0.43|0.6|1.47|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|50|3|56|42|48|4|45|0.0315|0.1927|0.0292|-0.0058|0.0213|15.0376|0.8049|2025-08-04|15/06/2025||0.73||284490000|40.869998931885|1|2025-04-28|15/03/2025||0.675||264370000|40.869998931885|1|2025-03-03|15/12/2024|1.08|0.64|276200000|261030000|40.990001678467|1|2024-11-04|15/09/2024|0.72|0.68|278550000|267640000|39.279998779297|1|2024-07-29|15/06/2024|0.67|0.56|282870000|265690000|36.049999237061|1|2024-05-06|15/03/2024|0.67|0.61|265200000|250330000|29.829999923706|1|2024-02-26|15/12/2023|0.72|0.69|253200000|248170000|29.549999237061|1|2023-10-25|15/09/2023|0.73|0.7|267900000|251530000|23|1|2023-07-31|15/06/2023|0.73|0.72|271200000|261590000|27.10000038147|1|2023-04-24|15/03/2023|0.76|0.75|239300000|245140000|27.860000610352|1|2023-02-27|15/12/2022|0.78|0.64|235700000|224690000|29.89999961853|1|2022-10-24|15/09/2022|1|1|255190000|255190000|28.809999465942|1|2022-07-25|15/06/2022|1.19|1.19|298700000|298700000|29.909999847412|1|2022-04-25|15/03/2022|0.9|0.9|283860000|283860000|39.819999694824|1|2022-02-28|15/12/2021|1.02|1.02|285540000|285540000|43.299999237061|1|2021-10-25|15/09/2021|1.11|1.11|263830000|263830000|44.740001678467|1|2021-07-26|15/06/2021|1.14|1.14|259980000|259980000|40.779998779297|1|2021-04-26|15/03/2021|0.86|0.86|193660000|193660000|38.419998168945|1|2021-02-22|15/12/2020|0.59|0.59|160990000|160990000|33.319999694824|1|2020-10-26|15/09/2020|0.39|0.39|143540000|143540000|21.75|1
2025-04-06 13:11:30|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|PMT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US70931T1034|7|PennyMac Mortgage Investment Trust|1.19B|1190000000|13.67|752841|-5.07|-15.22|13.52-14.18|14.43|86860960|1.48|10.02|504.6M|504600000|1.37|1.6|11.7|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|buy|strong_sell|strong_sell|neutral|14.43|9|15.5|13.25|48|4|45|-0.0055|-0.0568|0.2367|-0.8794|0.0116|13.3413|4.1773|2025-07-30|15/06/2025||0.3667||92240000|13.670000076294|1|2025-05-01|15/03/2025||0.3936||93710000|13.670000076294|1|2025-01-30|15/12/2024|0.41|0.36|107930000|97800000|12.689999580383|1|2024-10-22|15/09/2024|0.36|0.35|80860000|93720000|13.810000419617|1|2024-07-23|15/06/2024|0.17|0.34|71200000|91910000|14.5|1|2024-04-24|15/03/2024|0.39|0.31|74210000|85220000|13.909999847412|1|2024-02-01|15/12/2023|0.44|0.34|84770000|86790000|14.340000152588|1|2023-10-26|15/09/2023|0.51|0.3|163400000|76800000|10.550000190735|1|2023-07-27|15/06/2023|0.16|0.43|90450000|111850000|14.390000343323|1|2023-04-27|15/03/2023|0.5|0.31|90370000|93340000|11.579999923706|1|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000|15.39999961853|1|2022-10-27|15/09/2022|0.01|0.01|151070000|151070000|12.60000038147|1|2022-08-02|15/06/2022|-0.88|-0.88|21500000|21500000|15.510000228882|1|2022-05-05|15/03/2022|-0.32|-0.32|81840000|81840000|16.159999847412|1|2022-02-03|15/12/2021|-0.28|-0.28|49480000|49480000|17.389999389648|1|2021-11-04|15/09/2021|-0.45|-0.45|47850000|47850000|20.110000610352|1|2021-08-05|15/06/2021|0.32|0.32|121570000|121570000|19.5|1|2021-05-06|15/03/2021|0.67|0.67|201400000|201400000|20.139999389648|1|2021-02-04|15/12/2020|0.78|0.78|196530000|196530000|18.239999771118|1|2020-11-05|15/09/2020|0.94|0.94|221010000|221010000|15.739999771118|1
2025-04-06 13:11:39|01763|986081|/equities/pavmed-inc|R2000GROWTH|PAVM|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US70387R4039|39||9.99M|9990000|0.595|175050|-72.95|-2.43|0.59-0.658|0.66|16787173|1.19|1.64|3M|3000000|3.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|3|19|4|31|4|30|-0.0479|7.5808|-0.5872|1.4044|0.2283|-11.46|151.0313|2024-05-14|15/12/2023|-0.99|-1.5|1010000|1040000|1.9199999570847|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|2.9052639007568|1|2023-08-15|15/06/2023|-0.23|-0.18|200000|525000|4.210696220398|1|2023-05-16|15/03/2023|-0.1|-0.21|450000|233330|6.518120765686|1|2023-03-14|15/12/2022|-3.45|-0.2533|112000|275000|5.3611807823181|1|2022-11-15|15/09/2022|-0.15|-0.27|76000|233330|13.687022209167|1|2022-08-16|15/06/2022|-4.35|-0.23|0.00|0.00|29.310886383057|1|2022-05-12|15/03/2022|-3|-0.2033|189000|225000|14.590882301331|1|2022-03-29|15/12/2021|-3|-0.16|300000|462500|19.884918212891|1|2021-11-16|15/09/2021|-2.25|-0.14|200000|275000|73.5|1|2021-08-12|15/06/2021|-2.1|-0.1|0.00|0.00|104.25|1|2021-05-17|15/03/2021|-1.95|-0.12|0.00|0.00|60.450000762939|1|2021-02-22|15/12/2020|-2.55|-0.115|0.00|0.00|68.550003051758|1|2020-11-17|15/09/2020|-1.65|-0.11|0.00|0.00|27.14999961853|1|2020-08-18|15/06/2020|-1.95|-0.11|0.00|1300000|31.799999237061|1|2020-05-21|15/03/2020|-4.95|-0.11|0.00|1300000|39.150001525879|1|2020-04-09|15/12/2019|-2.85|-0.11|0.00|144000|29.10000038147|1|2019-11-19|15/09/2019|-1.5|-0.1||289000|13.38300037384|1|2019-09-05|15/06/2019|-1.95|-0.13||425000|14.699999809265|1|2019-05-21|15/03/2019|-1.95|-0.13||392000|16.424999237061|1
2025-04-06 13:11:49|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|IGMS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4495851085|149||67.55M|67550000|1.13|442637|-87.1|-22.5|1.1-1.16|1.16|59775402|0.36|-0.41|2.68M|2680000|-3.24|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.12|7|3|1.5|27|4|25|-0.0368|0.8974|-0.391|0.0804|0.0896|-12.6264|328.003|2025-05-08|15/03/2025||-0.352||3360000|1.1299999952316|1|2025-03-27|15/12/2024|-0.69|-0.734|250000|278300|1.2300000190735|1|2024-11-08|15/09/2024|-1.01|-0.8|520000|230560|14.369999885559|1|2024-08-14|15/06/2024|-0.79|-0.04|1260000|54310000|8.8800001144409|1|2024-05-08|15/03/2024|-0.83|-0.83|497000|497000|9.9300003051758|1|2024-03-07|15/12/2023|-1.01|-1.01|651000|651000|12.220000267029|1|2023-11-13|15/09/2023|-1.04|-1.04|509000|509000|4.5100002288818|1|2023-08-03|15/06/2023|-1.43|-1.4|450000|797000|9.75|1|2023-05-12|15/03/2023|-1.33|-1.33|522000|522000|12.920000076294|1|2023-03-30|15/12/2022|-1.19|-1.53|372000|304780|17.270000457764|1|2022-11-03|15/09/2022|-1.32|-1.32|331000|331000|18.319999694824|1|2022-08-08|15/06/2022|-1.33|-1.33|366000|366000|18.930000305176|1|2022-05-09|15/03/2022|-1.53|-1.53|0.00|0.00|17.5|1|2022-03-29|15/12/2021|-1.5|-1.5|0.00|0.00|14.989999771118|1|2021-11-04|15/09/2021|-1.32|-1.33|0.00|0.00|54.099998474121|1|2021-08-09|15/06/2021|-1.16|-1.16|0.00|0.00|77.709999084473|1|2021-05-06|15/03/2021|-0.95|-0.96|0.00|0.00|60.380001068115|1|2021-03-30|15/12/2020|-0.79|-0.8456|0.00|0.00|73.690002441406|1|2020-11-05|15/09/2020|-0.66|-0.6813|0.00|0.00|49.5|1|2020-08-06|15/06/2020|-0.62|-0.64|0.00||54.520000457764|1
2025-04-06 13:11:55|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|20|-0.0382|11.0878|-0.8626|1757.2277|2.3623|-1501.9305|0|2024-05-13|15/03/2024||-1.98||11900000|51.200000762939|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|77.400001525879|1|2023-11-14|15/09/2023|-0.07|-0.12|519000|601750|116.24199676514|1|2023-08-14|15/06/2023|-0.14|-0.2|0.00||236.7619934082|1|2023-05-15|15/03/2023|-0.22|-0.19|0.00||270.70999145508|1|2023-03-30|15/12/2022|-0.25|-0.35|0.00||283.26800537109|1|2022-11-09|15/09/2022|-0.43|-0.56|0.00|5000000|600.29998779297|1|2022-08-08|15/06/2022|-15.64|-0.53|0.00|0.00|1702|1|2022-05-10|15/03/2022|-12.42|-0.5|0.00|0.00|1750.3000488281|1|2022-02-28|15/12/2021|-13.8|-0.51|0.00|0.00|2645|1|2021-11-15|15/09/2021|-8.05|-0.44|0.00|0.00|3951.3999023438|1|2021-08-16|15/06/2021|-11.5|-0.355|0.00|-500000|3229.1999511719|1|2021-05-17|15/03/2021|-1.61|-0.23|0.00|0.00|3358|1|2021-03-29|15/12/2020|-1.84|-0.14|0.00|3000000|5731.6000976562|1|2020-12-02|15/09/2020|-351.21||2600000||5740.7998046875|1|2020-08-07|15/06/2020|-0.01||2550000||5234.7998046875|1|2020-05-06|15/03/2020|0.03||2550000||4669|1|2020-03-16|15/12/2019|0.02||2550000||4646|1|2019-11-08|15/09/2019|-0.03||||4623|1|2019-08-05|15/06/2019|0.03||||4590.7998046875|1
2025-04-06 13:12:02|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|TBCH|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US9004502061|262|Turtle Beach Corp|209.9M|209900000|10.51|230088|-37.4|-19.5|10.34-11.53|12.22|19971117|2.05|13|372.77M|372770000|0.81|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.8|5|26|20|47|4|44|-0.0011|-1.4226|0.0122|-4.4134|0.2313|4.6659|0.9307|2025-08-07|15/06/2025||-0.0404||72660000|10.510000228882|1|2025-04-30|15/03/2025||-0.1275||61760000|10.510000228882|1|2025-03-13|15/12/2024|0.95|1.11|146080000|154150000|14.409999847412|1|2024-11-07|15/09/2024|0.16|0.15|94360000|87420000|15.859999656677|1|2024-08-08|15/06/2024|-0.35|-0.3|76480000|70650000|12.5|1|2024-05-07|15/03/2024|0.01|-0.22|55850000|52540000|15.189999580383|1|2024-03-13|15/12/2023|0.47|0.58|99500000|111600000|11.029999732971|1|2023-11-07|15/09/2023|-0.21|-0.24|59160000|53570000|8.8549995422363|1|2023-08-07|15/06/2023|-0.41|-0.34|47980000|50430000|11.220000267029|1|2023-05-04|15/03/2023|-0.27|-0.41|51440000|47130000|11.279999732971|1|2023-03-13|15/12/2022|0.1|0.2|100900000|110450000|7.3299999237061|1|2022-11-03|15/09/2022|-0.47|-0.47|51300000|51300000|7.0599999427795|1|2022-08-08|15/06/2022|-0.77|-0.77|41300000|41300000|14.119999885559|1|2022-05-04|15/03/2022|-0.39|-0.39|46660000|46660000|17.75|1|2022-03-02|15/12/2021|0.16|0.16|109430000|109430000|21.069999694824|1|2021-11-04|15/09/2021|0.26|0.26|85310000|85310000|29.020000457764|1|2021-08-05|15/06/2021|0.14|0.14|78560000|78560000|29.159999847412|1|2021-05-05|15/03/2021|0.52|0.52|93050000|93050000|26.139999389648|1|2021-03-04|15/12/2020|0.84|0.84|132910000|132910000|29.239999771118|1|2020-11-05|15/09/2020|1.05|1.05|112490000|112490000|21.010000228882|1
2025-04-06 13:12:12|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|LAND|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US3765491010|0|Gladstone Land Corporation|362.93M|362930000|10.03|379686|-22.85|-15.36|9.96-10.29|10.51|36184658|1.05|-38.3|85.16M|85160000|-0.29|0.56|5.59|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.9|6|14.5|12|47|4|44|-0.0011|-0.4221|0.0612|-0.3956|0.0872|-9.873|19.0755|2025-08-06|15/06/2025||-0.175||17420000|10.029999732971|1|2025-05-07|15/03/2025||-0.175||16500000|10.029999732971|1|2025-02-19|15/12/2024|-0.151|-0.114|21100000|20940000|11.689999580383|1|2024-11-06|15/09/2024|-0.161|-0.1025|22570000|21920000|13.590000152588|1|2024-08-08|15/06/2024|-0.186|-0.12|21300000|20140000|13.819999694824|1|2024-05-07|15/03/2024|0.208|0.21|20250000|20250000|12.979999542236|1|2024-02-20|15/12/2023|-0.12|-0.12|24450000|24450000|13.489999771118|1|2023-11-07|15/09/2023|-0.083|-0.08|23530000|23530000|14.5|1|2023-08-07|15/06/2023|0.048|0.05|21210000|21210000|16.629999160767|1|2023-05-08|15/03/2023|-0.122|-0.12|21200000|21200000|15.859999656677|1|2023-02-21|15/12/2022|-0.138|-0.14|24790000|24790000|18.639999389648|1|2022-11-08|15/09/2022|-0.104|-0.1|24210000|24210000|19.829999923706|1|2022-08-09|15/06/2022|-0.112|-0.11|20290000|20290000|26.430000305176|1|2022-05-10|15/03/2022|-0.079|-0.08|19940000|19940000|31.5|1|2022-02-22|15/12/2021|-0.042|-0.04|22800000|22800000|29.5|1|2021-11-09|15/09/2021|-0.052|-0.056|19590000|18140000|24.670000076294|1|2021-08-10|15/06/2021|-0.117|-0.0867|16890000|16640000|23.85000038147|1|2021-05-11|15/03/2021|-0.08|-0.05|16030000|16020000|22.670000076294|1|2021-02-24|15/12/2020|-0.1|-0.03|15120000|14600000|18.079999923706|1|2020-11-10|15/09/2020|-0.04|-0.0325|13990000|13990000|13.890000343323|1
2025-04-06 13:12:23|01768|15541|/equities/biodelivery|R2000GROWTH|BDSI|USD|||United States|US09060J1060|200||577.05M|577050000|5.59|4219922|0|-5.6|5.59-5.6|5.595|103228796|0.893|6.82|166.70M|166700000|0.854|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|32|-0.0108|0.2573|0.0115|-0.6337|1.1776|9.8806|25.7569|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1|2022-03-17|15/12/2021|0.01|0.0275|41500000|41990000|5.5799999237061|1|2021-11-03|15/09/2021|0.07|0.055|41100000|42040000|4.0900001525879|1|2021-08-04|15/06/2021|0.09|0.0486|41400000|41830000|3.9000000953674|1|2021-05-06|15/03/2021|0.05|0.0633|41000000|41070000|3.4100000858307|1|2021-03-10|15/12/2020|0.1|0.086|42170000|41010000|4.0999999046326|1|2020-11-05|15/09/2020|0.09|0.0543|39440000|39310000|3.460000038147|1|2020-08-05|15/06/2020|0.01|0.03|36600000|36400000|4.2600002288818|1|2020-05-07|15/03/2020|0.05|0.02|38300000|33430000|4.6350002288818|1|2020-03-12|15/12/2019|-0.0034|0.01|31600000|31010000|3.960000038147|1|2019-11-12|15/09/2019|0.0034|-0.03|30310000|28280000|5.8400001525879|1|2019-08-08|15/06/2019|-0.13|-0.07|29680000|24710000|3.7799999713898|1|2019-05-06|15/03/2019|-0.05|-0.08|19770000|19530000|4.8400001525879|1|2019-03-14|15/12/2018|-0.1|-0.1|18000000|15690000|4.6199998855591|1|2018-11-08|15/09/2018|-0.29|-0.14|14160000|13930000|3.7699999809265|1|2018-08-09|15/06/2018|-0.16|-0.18|12180000|12270000|2.9000000953674|1|2018-05-10|15/03/2018|-0.18|-0.21|11280000|11150000|1.75|1|2018-03-15|15/12/2017|-0.29|-0.24|12510000|9770000|2.2000000476837|1|2017-11-09|15/09/2017|-0.21|-0.22|11250000|9390000|2.7999999523163|1
2025-04-06 13:12:33|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|PBI|USD|Technology|Office Equipment|United States|US7244791007|7200|Pitney Bowes Inc|1.45B|1450000000|7.96|2490988|100|-11.01|7.585-8.115|8.29|182786974|2.01|31.6|2.03B|2029999999.9999998|0.57|0.24|3.02|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|neutral|strong_sell|sell|strong_buy|strong_sell|neutral|buy|17|2|17|17|43|4|41|-0.0312|-0.0138|0.001|-0.0257|-0.0094|5.6805|0.4946|2025-04-25|15/03/2025||0.27||501420000|7.960000038147|1|2025-02-11|15/12/2024|0.32|0.21|516000000|489770000|8.8199996948242|1|2024-11-07|15/09/2024|0.21|0.14|499000000|467800000|7.8699998855591|1|2024-08-08|15/06/2024|0.03|-0.07|793170000|771650000|5.6500000953674|1|2024-05-02|15/03/2024|-0.01|-0.05|831000000|797950000|4.210000038147|1|2024-02-01|15/12/2023|0.07|0.02|872000000|849850000|4.1100001335144|1|2023-11-02|15/09/2023|0.00|-0.02|784000000|790450000|3.170000076294|1|2023-08-03|15/06/2023|-0.02|-0.01|776480000|812480000|3.7999999523163|1|2023-05-04|15/03/2023|-0.01||834500000|864000000|3.2799999713898|1|2023-01-31|15/12/2022|0.06|0.06|908690000|908690000|4.3299999237061|1|2022-11-01|15/09/2022|0.00|0.0167|830910000|830910000|3.1099998950958|1|2022-07-28|15/06/2022|0.02|0.02|871500000|871500000|4.1399998664856|1|2022-04-28|15/03/2022|0.08|0.08|926940000|926940000|4.3099999427795|1|2022-02-01|15/12/2021|0.06|0.06|983710000|983710000|6.1599998474121|1|2021-11-03|15/09/2021|0.08|0.08|875450000|875450000|7.1700000762939|1|2021-08-03|15/06/2021|0.11|0.11|899200000|899200000|8.0299997329712|1|2021-04-30|15/03/2021|0.07|0.07|915200000|915200000|8.7399997711182|1|2021-02-02|15/12/2020|0.13|0.13|1030000000|1030000000|10.789999961853|1|2020-10-30|15/09/2020|0.08|0.08|891900000|891900000|7.4299998283386|1|2020-07-30|15/06/2020|0.04|0.04|837490000|837490000|2.9500000476837|1
2025-04-06 13:12:41|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|DSKE|USD|Industrials|Freight \u0026 Logistics Services|United States|US23753F1075|4182||391.29M|391290000|8.29|539826|-0.06|-8.3|8.29-8.3|8.3|47200283|2.01|-14.05|1.57B|1570000000|-0.589|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|28|0.0014|0.9175|0.0327|-1.462|0.037|-7.0659|0.2536|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1|2024-03-14|15/12/2023|-0.225|-0.225|353180000|353180000|8.2700004577637|1|2023-11-09|15/09/2023|0.12|0.12|402300000|398850000|4.4800000190735|1|2023-08-03|15/06/2023|0.2|0.3|407000000|424710000|7.5|1|2023-05-09|15/03/2023|0.12|0.06|399800000|421010000|7.5500001907349|1|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000|7.5199999809265|1|2022-11-09|15/09/2022|0.34|0.37|462800000|431890000|5.4400000572205|1|2022-08-02|15/06/2022|0.24|0.39|481300000|434990000|8.6000003814697|1|2022-05-03|15/03/2022|0.18|0.1267|421000000|372070000|8.6999998092651|1|2022-01-25|15/12/2021|0.09|0.07|394300000|378520000|9.1300001144409|1|2021-10-22|15/09/2021|0.3|0.3233|424600000|423290000|10.319999694824|1|2021-08-03|15/06/2021|0.49|0.0933|404000000|369450000|7.1199998855591|1|2021-05-07|15/03/2021|-0.13|-0.0433|333900000|334430000|7.7600002288818|1|2021-01-29|15/12/2020|0.09|-0.03|335600000|331580000|5.6900000572205|1|2020-10-30|15/09/2020|0.22|-0.03|375800000|356970000|5.1900000572205|1|2020-08-06|15/06/2020|-0.01|-0.09|351700000|368400000|4.1700000762939|1|2020-05-07|15/03/2020|-0.29|-0.07|391000000|387500000|1.4099999666214|1|2020-03-10|15/12/2019|-0.31|-0.2|403000000|401370000|2.5199999809265|1|2019-11-12|15/09/2019|-4.25|-0.16|450400000|433860000|2.6300001144409|1
2025-04-06 13:12:50|01771|1056454|/equities/cue-biopharma|R2000GROWTH|CUE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US22978P1066|53||42.77M|42770000|0.675|219877|-63.51|-2.26|0.661-0.81|0.761|63350327|2.03|-1.26|9.29M|9290000|-0.72|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.5|4|6|2|33|4|31|-0.0681|0.0092|0.5505|0.0163|0.5214|-5.4748|372.6193|2025-05-13|15/03/2025||-0.1567||1270000|0.67510002851486|1|2025-03-31|15/12/2024|-0.13|-0.086|1580000|1900000|0.9200000166893|1|2024-11-15|15/09/2024|-0.17|-0.18|3340000|1520000|1.5|1|2024-08-19|15/06/2024|-0.2|-0.28|2660000|1290000|0.67900002002716|1|2024-05-09|15/03/2024|-0.25|-0.29|1700000|733330|1.9099999666214|1|2024-04-08|15/12/2023|-0.28|-0.28|1820000|1820000|1.8500000238419|1|2023-11-09|15/09/2023|-0.24|-0.24|2100000|2100000|2.3399999141693|1|2023-08-09|15/06/2023|-0.29|-0.31|1380000|907500|3.579999923706|1|2023-05-09|15/03/2023|-0.29|-0.29|187000|187000|4.9099998474121|1|2023-03-21|15/12/2022|-0.37|-0.37|151000|151000|3.0899999141693|1|2022-11-14|15/09/2022|-0.31|-0.31|68000|68000|3.1400001049042|1|2022-08-04|15/06/2022|-0.37|-0.37|26000|26000|2.9900000095367|1|2022-05-10|15/03/2022|-0.44|-0.44|1000000|1000000|4.0100002288818|1|2022-03-16|15/12/2021|-0.26|-0.24|8250000|8240000|4.4099998474121|1|2021-11-17|15/09/2021|-0.41|-0.385|2400000|2400000|17.069999694824|1|2021-08-17|15/06/2021|-0.33|-0.417|2740000|1060000|10.159999847412|1|2021-05-17|15/03/2021|-0.41|-0.3787|1550000|585600|13.670000076294|1|2021-03-16|15/12/2020|-0.37|-0.3499|475000|1490000|15.109999656677|1|2020-11-17|15/09/2020|-0.34|-0.364|704000|1270000|11.710000038147|1|2020-08-31|15/06/2020|-0.38|-0.41|1080000|930000|17.729999542236|1
2025-04-06 13:13:00|01772|16807|/equities/omeros-corp|R2000GROWTH|OMER|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6821431029|202||409.93M|409930000|7.06|568973|105.83|-13.6|7.05-7.51|7.36|58063901|2.35|-2.55|||-3.14|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|sell|strong_sell|strong_sell|buy|strong_sell|sell|neutral|36|3|36|36|46|4|44|0.0321|0.0285|-0.0229|-0.4693|0.564|-6.7548|188.1129|2025-05-13|15/03/2025|||||7.0599999427795|1|2025-03-31|15/12/2024|-0.54|-0.69|0.00||8.4700002670288|1|2024-11-13|15/09/2024|-0.64|-0.77|0.00||4.2600002288818|1|2024-08-07|15/06/2024|-0.97|-0.7|0.00||4.3699998855591|1|2024-05-15|15/03/2024|-0.63|-0.561|0.00|0.00|4.1999998092651|1|2024-04-01|15/12/2023|-0.15|-0.15|0.00|0.00|3.4500000476837|1|2023-11-09|15/09/2023|-0.82|-0.61|0.00||1.2999999523163|1|2023-08-09|15/06/2023|-0.7|-0.57|0.00||4.25|1|2023-05-09|15/03/2023|-0.63|-0.59|0.00||5|1|2023-03-13|15/12/2022|2.05|2.05|0.00|0.00|3.2599999904633|1|2022-11-09|15/09/2022|-0.28|-0.28|0.00|0.00|3.2000000476837|1|2022-08-09|15/06/2022|-0.49|-0.49|10100000|10100000|6.75|1|2022-05-10|15/03/2022|-0.53|-0.53|27700000|27700000|2.7599999904633|1|2022-03-01|15/12/2021|4.48|4.48|30850000|30850000|7.1999998092651|1|2021-11-09|15/09/2021|-0.36|-0.36|30000000|30000000|7.460000038147|1|2021-08-09|15/06/2021|-0.46|-0.46|28820000|28820000|14.689999580383|1|2021-05-10|15/03/2021|-0.57|-0.57|21060000|21060000|17.75|1|2021-03-01|15/12/2020|-0.6|-0.6|10630000|10630000|19.940000534058|1|2020-11-09|15/09/2020|-0.66|-0.66|26110000|26110000|10.439999580383|1|2020-08-10|15/06/2020|-0.61|-0.61|13530000|13530000|14.130000114441|1
2025-04-06 13:13:10|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|ENS|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US29275Y1029|10797|Enersys|3.19B|3190000000|80.89|343315|-11.2|-112.53|76.97-81.13|83.22|39428485|1.16|9.81|3.55B|3550000000|8.2|0.96|1.19|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|115.15|6|121|104.59|48|4|45|0.0025|0.0444|-0.0012|0.0416|0.0107|15.2229|1.0322|2025-08-06|15/06/2025||2.35||907140000|80.889999389648|1|2025-05-21|15/03/2025||2.76||981170000|80.889999389648|1|2025-02-05|15/12/2024|3.12|2.36|906200000|932400000|93.839996337891|1|2024-11-06|15/09/2024|2.12|2.07|883700000|891780000|99.089996337891|1|2024-08-07|15/06/2024|1.98|1.96|853000000|877530000|95.819999694824|1|2024-05-22|15/03/2024|2.08|2.01|911000000|893640000|96.870002746582|1|2024-02-07|15/12/2023|2.56|2.37|861500000|898870000|97.269996643066|1|2023-11-08|15/09/2023|1.84|1.81|901000000|916700000|87.540000915527|1|2023-08-09|15/06/2023|1.89|1.81|908600000|967750000|103.70999908447|1|2023-05-24|15/03/2023|1.82|1.38|990000000|950970000|85.730003356934|1|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000|86.98999786377|1|2022-11-09|15/09/2022|1.11|1.14|899400000|886040000|67.040000915527|1|2022-08-10|15/06/2022|1.15|1.15|899000000|899000000|67.940002441406|1|2022-05-25|15/03/2022|1.2|1.2|907000000|907000000|63.360000610352|1|2022-02-09|15/12/2021|1.01|1.01|844000000|844000000|73.819999694824|1|2021-11-10|15/09/2021|1.01|1.01|791400000|791400000|85.080001831055|1|2021-08-11|15/06/2021|1.25|1.25|814900000|814900000|98.459999084473|1|2021-05-20|15/03/2021|1.3|1.3|813500000|813500000|89.51000213623|1|2021-02-10|15/12/2020|1.27|1.27|751100000|751100000|94.660003662109|1|2020-11-11|15/09/2020|1|1|708400000|708400000|83.080001831055|1
2025-04-06 13:13:17|01774|40985|/equities/epizyme-inc|R2000GROWTH|EPZM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US29428V1044|250||247.50M|247500000|1.47|4160329|0|-1.5|1.47-1.5|1.47|168364752|-0.468|-0.912|53.01M|53010000|-1.6|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|strong_buy|strong_sell|neutral|neutral|strong_sell|||||37|4|35|-0.019|-0.1528|1.1643|-0.0228|0.8824|-6.4997|322.1532|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1|2022-05-10|15/03/2022|-0.38|-0.348|8700000|10040000|0.6220999956131|1|2022-03-01|15/12/2021|-0.49|-0.446|11580000|20410000|1.4900000095367|1|2021-11-09|15/09/2021|-0.64|-0.48|5200000|8650000|4.9800000190735|1|2021-08-09|15/06/2021|-0.63|-0.6166|13010000|8990000|6.4699997901917|1|2021-05-06|15/03/2021|-0.69|-0.574|7630000|6870000|7.5199999809265|1|2021-02-23|15/12/2020|-0.65|-0.581|8380000|6550000|10.689999580383|1|2020-11-06|15/09/2020|-0.55|-0.6041|3570000|5890000|13.550000190735|1|2020-08-04|15/06/2020|-0.58|-0.62|2470000|5080000|14.369999885559|1|2020-05-04|15/03/2020|-0.51|-0.75|1350000|3280000|15.75|1|2020-02-24|15/12/2019|-0.59|-0.5|4290000|3700000|24.879999160767|1|2019-11-01|15/09/2019|-0.4|-0.44|5720000|4640000|11.510000228882|1|2019-08-09|15/06/2019|-0.53|-0.53|5900000|375000|12.189999580383|1|2019-05-06|15/03/2019|-0.39|-0.46|7890000|2460000|12.10000038147|1|2019-02-26|15/12/2018|-0.29|-0.47|9700000|3300000|12.279999732971|1|2018-11-02|15/09/2018|-0.54|-0.61|0.00|10000|8.420000076294|1|2018-08-02|15/06/2018|-0.42|-0.51|12000000|1000000|13|1|2018-05-08|15/03/2018|-0.49|-0.54|750000|1380000|13.75|1|2018-03-13|15/12/2017|-0.52|-0.57|0.00|110000|18.450000762939|1
2025-04-06 13:13:29|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|VSH|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US9282981086|22700|Vishay Intertechnology Inc|1.61B|1610000000|11.88|2094257|-45.73|-24.69|10.58-12.36|12.45|135567009|1.13|-81|2.94B|2940000000|-0.23|0.4|3.37|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18|4|19|17|47|4|45|0.0018|0.0318|0.0014|-0.0049|0.0042|14.9873|0.8742|2025-05-06|15/03/2025||0.03||713500000|11.880000114441|1|2025-02-05|15/12/2024|0.00|0.07|714700000|721940000|16.639999389648|1|2024-11-06|15/09/2024|0.08|0.14|735400000|748840000|17.040000915527|1|2024-08-07|15/06/2024|0.17|0.16|741200000|754710000|21.469999313354|1|2024-05-08|15/03/2024|0.22|0.22|746300000|735960000|22.969999313354|1|2024-02-07|15/12/2023|0.37|0.36|785200000|787150000|21.579999923706|1|2023-11-08|15/09/2023|0.6|0.57|853700000|864380000|22.969999313354|1|2023-08-09|15/06/2023|0.68|0.63|892100000|879800000|26.770000457764|1|2023-05-10|15/03/2023|0.79|0.56|871000000|845830000|21.14999961853|1|2023-02-08|15/12/2022|0.69|0.79|855300000|881880000|24.020000457764|1|2022-11-02|15/09/2022|0.93|0.73|925000000|879760000|21.409999847412|1|2022-08-02|15/06/2022|0.82|0.82|863510000|863510000|20.579999923706|1|2022-05-03|15/03/2022|0.71|0.71|853790000|853790000|18.959999084473|1|2022-02-08|15/12/2021|0.62|0.62|843070000|843070000|20.559999465942|1|2021-11-03|15/09/2021|0.63|0.63|813660000|813660000|20.540000915527|1|2021-08-10|15/06/2021|0.61|0.61|819120000|819120000|22.360000610352|1|2021-05-04|15/03/2021|0.46|0.46|764630000|764630000|24.090000152588|1|2021-02-09|15/12/2020|0.28|0.28|667180000|667180000|24.260000228882|1|2020-11-03|15/09/2020|0.25|0.25|640160000|640160000|16.479999542236|1|2020-08-04|15/06/2020|0.18|0.18|581720000|581720000|16.049999237061|1
2025-04-06 13:13:38|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|VERU|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92536C1036|210|Veru Inc|83.41M|83410000|0.57|3553155|-38.39|-1.92|0.53-0.58|0.581|146383920|-0.53|-2.62|16.89M|16890000|-0.22|||2025-05-07 00:00:00|2025-05-07|neutral|sell|sell|buy|sell|strong_sell|neutral|sell|strong_sell|3.25|5|4|3|46|4|43|0.0246|0.0403|38.8371|0.0167|48.0822|-5.6314|17.5824|2025-08-07|15/06/2025||-0.058||520000|0.56980001926422|1|2025-05-07|15/03/2025||-0.06||580000|0.56980001926422|1|2025-02-13|15/12/2024|-0.06|-0.08|3200000|3000000|0.55000001192093|1|2024-12-02|15/09/2024|-0.06|-0.074|6660000|3560000|0.70770001411438|1|2024-08-08|15/06/2024|-0.07|-0.06|3950000|3500000|0.76899999380112|1|2024-05-08|15/03/2024|-0.07|-0.06|4140000000|3330000|1.6299999952316|1|2024-02-08|15/12/2023|-0.08|-0.08|2100000|2100000|0.43999999761581|1|2023-12-14|15/09/2023|-0.26|-0.26|3860000|3860000|0.82700002193451|1|2023-08-10|15/06/2023|0.07|-0.2|3300000|6220000|1.0800000429153|1|2023-05-11|15/03/2023|-0.48|-0.33|6600000|4380000|1.4900000095367|1|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000|5.1300001144409|1|2022-12-05|15/09/2022|-0.51|-0.51|2590000|2590000|5.5|1|2022-08-11|15/06/2022|-0.28|-0.28|9600000|9600000|11.770000457764|1|2022-05-12|15/03/2022|-0.18|-0.18|13030000|13030000|8.1599998474121|1|2022-02-09|15/12/2021|-0.08|-0.08|14140000|14140000|5.6500000953674|1|2021-12-02|15/09/2021|-0.05|-0.05|15650000|15650000|6.9099998474121|1|2021-08-12|15/06/2021|-0.03|-0.03|17660000|17660000|6.960000038147|1|2021-05-12|15/03/2021|-0.04|-0.04|13340000|13340000|7.4899997711182|1|2021-02-10|15/12/2020|0.23|0.23|14620000|14620000|19.270000457764|1|2020-12-09|15/09/2020|-0.17|-0.17|11750000|11750000|3.25|1
2025-04-06 13:13:44|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|VTGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92840H4002|48||67.83M|67830000|2.35|167002|-53.37|-5.41|2.15-2.38|2.28|28862085|0.62|-1.75|698K|698000|-1.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13|4|15|12|28|4|27|-0.0067|0.2786|-0.5142|1.8002|0.0511|-86.8019|1082.0042|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1|2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100|7.4850001335144|1|2022-11-10|15/09/2022|-0.08|-0.07|-892500|340030|3.3780000209808|1|2022-08-11|15/06/2022|-0.1|-0.08|310100|238630|5.1269998550415|1|2022-06-23|15/03/2022|-0.08|-0.0575|39000|338630|30.60000038147|1|2022-02-10|15/12/2021|-0.05|-0.0725|357900|338670|48.599998474121|1|2021-11-10|15/09/2021|-0.07|-0.0575|358000|351370|69.900001525879|1|2021-08-12|15/06/2021|-0.04|-0.0533|354100|394630|81.300003051758|1|2021-06-30|15/03/2021|-0.2|-0.05|442000|309200|80.400001525879|1|2021-02-11|15/12/2020|-0.07|-0.0533|313600|334000|60.299999237061|1|2020-11-12|15/09/2020|-0.05|-0.0233|334000|2500000|20.340000152588|1|2020-08-13|15/06/2020|-0.07|-0.11|0.00||24.476999282837|1|2020-06-29|15/03/2020|-0.5|-0.08|334000||15.572999954224|1|2020-02-13|15/12/2019|-0.15|-0.22|0.00||22.155000686646|1|2019-11-07|15/09/2019|-0.13|-0.17|0.00||31.950000762939|1|2019-08-12|15/06/2019|-0.15|-0.15|0.00||15.173999786377|1|2019-06-24|15/03/2019|-0.16|-0.21|||22.950000762939|1|2019-02-12|15/12/2018|-0.24|-0.13|||52.200000762939|1|2018-10-29|15/09/2018|-0.3|-0.17|0.00||63.599998474121|1
2025-04-06 13:13:52|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|RLMD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75955J4022|17||9.04M|9040000|0.272|957853|-94.07|-5.09|0.245-0.283|0.276|33191622|0.41|-0.11|||-2.65|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.867|3|1|0.6|30|4|27|-0.0181|-0.0303|-1|0.206|0|-6.77|0|2025-05-07|15/03/2025||-0.3667||0.00|0.27239999175072|1|2025-03-27|15/12/2024|-0.62|-0.71|0.00|0.00|0.30689999461174|1|2024-11-07|15/09/2024|-0.72|-0.68|0.00||3.4000000953674|1|2024-08-07|15/06/2024|-0.59|-0.83|0.00||3.2400000095367|1|2024-05-09|15/03/2024|-0.72|-0.98|||3.829999923706|1|2024-03-19|15/12/2023|-0.84|-0.83|0.00||5.5199999809265|1|2023-11-08|15/09/2023|-0.73|-0.91|0.00||3.0499999523163|1|2023-08-08|15/06/2023|-0.84|-0.9|0.00||2.6400001049042|1|2023-05-11|15/03/2023|-0.87|-0.9|0.00||3.2699999809265|1|2023-03-23|15/12/2022|-1.28|-1.33|0.00||2.3399999141693|1|2022-11-10|15/09/2022|-1.31|-1.31|0.00|0.00|5.7600002288818|1|2022-08-10|15/06/2022|-1.33|-1.33|0.00|0.00|27.25|1|2022-05-05|15/03/2022|-1.4|-1.4|0.00|0.00|24.270000457764|1|2022-03-23|15/12/2021|-1.8|-1.8|0.00|0.00|23.329999923706|1|2021-11-11|15/09/2021|-2.44|-2.44|0.00|0.00|24.860000610352|1|2021-08-10|15/06/2021|-1.56|-1.56|0.00|0.00|22.709999084473|1|2021-05-12|15/03/2021|-1.34|-1.34|0.00|0.00|34.939998626709|1|2021-03-23|15/12/2020|-1.28|-1.28|0.00|0.00|35.549999237061|1|2020-11-16|15/09/2020|-1.05|-1.05|0.00|0.00|32.569999694824|1|2020-09-02|15/06/2020|-0.73|-0.73|0.00||36.150001525879|1
2025-04-06 13:14:00|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|ISEE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US46583P1021|163||5.51B|5510000000|39.95|5050687|0|-39.99|39.85-39.99|39.95|137976851|||||-1.77|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|38|-0.0025|0.3623|0.2047|-0.2416|10.7705|-7.4845|327.3629|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1|2023-05-10|15/03/2023|-0.455|-0.4785|0.00|0.00|37.349998474121|1|2023-03-01|15/12/2022|-0.47|-0.37|0.00||20.780000686646|1|2022-11-03|15/09/2022|-0.35|-0.40|0.00||22.840000152588|1|2022-07-26|15/06/2022|-0.41|-0.3033|0.00|0.00|10.770000457764|1|2022-05-04|15/03/2022|-0.29|-0.2867|0.00|0.00|14.569999694824|1|2022-02-24|15/12/2021|-0.29|-0.2394|0.00|0.00|14.159999847412|1|2021-11-09|15/09/2021|-0.23|-0.2776|0.00|0.00|18.299999237061|1|2021-08-04|15/06/2021|-0.32|-0.24|0.00|0.00|8.829999923706|1|2021-05-05|15/03/2021|-0.29|-0.2494|0.00|0.00|6.8299999237061|1|2021-03-03|15/12/2020|-0.27|-0.255|0.00|0.00|6.2699999809265|1|2020-11-02|15/09/2020|-0.27|-0.205|0.00|0.00|5.9200000762939|1|2020-08-05|15/06/2020|-0.32|-0.27|0.00||4.3000001907349|1|2020-05-06|15/03/2020|-0.28|-0.34|0.00||3.8800001144409|1|2020-02-27|15/12/2019|-0.39|-0.25|0.00||5.5700001716614|1|2019-11-12|15/09/2019|-0.35|-0.31|0.00||3.4000000953674|1|2019-08-01|15/06/2019|-0.35|-0.3|||1.1900000572205|1|2019-05-08|15/03/2019|-0.3|-0.41|||1.4400000572205|1|2019-02-26|15/12/2018|-0.5263|-0.41|||1.460000038147|1
2025-04-06 13:14:10|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|CVM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1508376076|44||16.69M|16690000.000000002|0.216|1331175|-87.8|-2.39|0.183-0.236|0.199|77211541|0.67|-0.59|||-0.48|||2025-05-19 00:00:00|2025-05-19|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|2|10|6|38|2|36|0.0157|-0.0767|0.0583|-0.4377|0.368|-18.0421|5980.6239|2025-05-19|15/03/2025|||||0.21610000729561|1|2025-02-18|15/12/2024|-0.11|-0.14||20000000|0.41699999570847|1|2024-12-31|15/09/2024||-0.1||0.00|0.40650001168251|1|2024-08-15|15/06/2024|-0.14|-0.12||0.00|1.1499999761581|1|2024-05-16|15/03/2024|-0.14|-0.14||0.00|1.4400000572205|1|2024-02-15|15/12/2023|-0.14|-0.14|||2.3800001144409|1|2023-12-22|15/09/2023|0.21|0.21||0.00|2.670000076294|1|2023-08-11|15/03/2023|-0.19|-0.17|||1.4199999570847|1|2023-08-11|15/06/2023|-0.57|-0.57|0.00|0.00|1.4199999570847|1|2023-02-15|15/12/2022|-0.18|-0.18|0.00|0.00|2.6600000858307|1|2022-12-28|15/09/2022|-0.21|-0.21||0.00|2.0699999332428|1|2022-08-15|15/06/2022|-0.23|-0.23||0.00|4.1700000762939|1|2022-05-16|15/03/2022|-0.23|-0.23|0.00|0.00|2.8399999141693|1|2022-02-14|15/12/2021|-0.2|-0.2|0.00||5.6300001144409|1|2021-12-22|15/09/2021|-0.19|-0.19|0.00|100000|7.8299999237061|1|2021-08-16|15/06/2021|-0.25|-0.25|0.00|100000|9.0299997329712|1|2021-05-18|15/03/2021|-0.28|-0.28|0.00|100000|18.889999389648|1|2021-02-16|15/12/2020|-0.21|-0.21|0.00||23.549999237061|1|2020-12-30|15/09/2020|-0.14|-0.14|0.00|50000|12.14999961853|1|2020-08-11|15/06/2020|-0.27|-0.27|195870|195870|12.029999732971|1
2025-04-06 13:14:20|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|CUROQ|USD|Financials|Banking Services|United States|US23131L1070|4000||1.65M|1650000|0.04|63520|-33.33|-0.2|0.04-0.04|0.04|41300542|2.41|-0.01|244.97M|244970000|-6.49|0.44|31.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|28|-0.0983|0.1828|-0.003|-0.103|0.0001|5.8711|0.4668|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1|2024-04-29|15/03/2024||-0.43||179520000|0.07000000029802|1|2024-02-07|15/12/2023|-1.05|-0.58|168200000|172830000|0.41949999332428|1|2023-11-02|15/09/2023|-0.81|-0.12|167860000|202930000|0.8299999833107|1|2023-08-03|15/06/2023|-1.45|-0.61|209200000|209610000|1.6000000238419|1|2023-05-10|15/03/2023|-1.46|-0.74|209500000|209340000|1.6000000238419|1|2023-02-23|15/12/2022|-0.8|-0.1242|217200000|223930000|3.7400000095367|1|2022-11-02|15/09/2022|-0.29|0.0204|214120000|222880000|5.539999961853|1|2022-08-08|15/06/2022|-0.28|-0.2876|304400000|246930000|7.8000001907349|1|2022-05-02|15/03/2022|0.15|0.1186|290200000|274410000|11.739999771118|1|2022-02-08|15/12/2021|-0.29|-0.3519|224320000|224820000|14.25|1|2021-11-01|15/09/2021|0.15|0.1037|209280000|206550000|17.180000305176|1|2021-07-28|15/06/2021|0.4|0.3188|187690000|190240000|16.5|1|2021-05-03|15/03/2021|0.69|0.1984|196600000|207520000|14.319999694824|1|2021-02-04|15/12/2020|0.2|0.172|202080000|200090000|16.659999847412|1|2020-10-29|15/09/2020|0.27|0.118|182000000|195710000|7.8800001144409|1|2020-08-03|15/06/2020|0.53|0.38|182510000|196550000|6.9899997711182|1|2020-04-30|15/03/2020|0.77|0.89|280810000|280220000|10.130000114441|1|2020-02-05|15/12/2019|0.8|0.78|302290000|304320000|9.579999923706|1
2025-04-06 13:14:25|01782|1172578|/equities/latham-group|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|19|0.0992|0.0212|0.0174|-0.857|0.117|10.3233|0|2025-05-13|15/03/2025||-0.0601||110930000|5.460000038147|1|2025-03-04|15/12/2024|-0.25|-0.11|87270000|85170000|5.5100002288818|1|2024-11-05|15/09/2024|0.0669|0.0638|150500000|152180000|6.3800001144409|1|2024-08-06|15/06/2024|0.1431|0.031|160120000|156680000|3.2349998950958|1|2024-05-07|15/03/2024|-0.0328|-0.03|110630000|110630000|2.9500000476837|1|2024-03-12|15/12/2023|0.00|-0.07|90870000|86950000|3.2999999523163|1|2023-11-07|15/09/2023|0.05|0.12|160800000|163050000|2.4400000572205|1|2023-08-08|15/06/2023|0.05|0.11|177100000|170700000|3.8099999427795|1|2023-05-09|15/03/2023|-0.13|-0.06|137720000|123060000|2.5599999427795|1|2023-03-07|15/12/2022|-0.17|-0.09|107900000|102490000|3.3599998950958|1|2022-11-10|15/09/2022|0.1|0.19|189400000|207610000|3.8900001049042|1|2022-08-11|15/06/2022|0.2143|0.21|206800000|206800000|6.1399998664856|1|2022-05-12|15/03/2022|0.2245|0.22|191610000|191610000|10.194999694824|1|2022-03-10|15/12/2021|0.1987|0.2|138860000|138860000|14.430000305176|1|2021-11-10|15/09/2021|0.1743|0.1488|161960000|158870000|16.559999465942|1|2021-11-10|15/09/2020|0.18||127500000||16.559999465942|1|2021-08-05|15/06/2020|0.14||112800000||26.389999389648|1|2021-08-05|15/06/2021|-0.49|0.145|180890000|175510000|26.389999389648|1|2021-06-03|15/03/2020|-0.13||51130000||30.680000305176|1|2021-06-03|15/03/2021|0.12|0.1167|148700000|143010000|30.680000305176|1
2025-04-06 13:14:35|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|KALV|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4834971032|150||532.45M|532450000.00000006|10.71|496406|-3.43|-15.5|9.94-11.28|11.32|49715636|0.76|-3.29|||-3.72|||2025-07-03 00:00:00|2025-07-03|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|26.33|10|39|18|41|4|39|0.0015|-0.0903|-0.5107|0.2028|2.2149|-9.5208|8192.5843|2025-07-03|15/04/2025||-0.8489||0.00|10.710000038147|1|2025-03-12|15/01/2025|-0.92|-0.87|0.00||12.430000305176|1|2024-12-05|15/10/2024|-0.91|-0.93|0.00||9.460000038147|1|2024-09-05|15/07/2024|-0.87|-0.9|0.00||12.920000076294|1|2024-07-11|15/04/2024|-1.02|-1.02|0.00|0.00|12.569999694824|1|2024-03-11|15/01/2024|-0.84|-0.75|0.00||14.359999656677|1|2023-12-07|15/10/2023|-0.8|-0.76|0.00||8.9700002670288|1|2023-09-07|15/07/2023|-0.74|-0.88|0.00||10.77499961853|1|2023-07-07|15/04/2023|-0.77|-0.87|0.00||8.9499998092651|1|2023-03-09|15/01/2023|-0.75|-0.98|0.00||7.7699999809265|1|2022-12-08|15/10/2022|-0.9|-1.06|0.00||5.210000038147|1|2022-09-08|15/07/2022|-0.94|-0.94|0.00|0.00|15.64999961853|1|2022-07-07|15/04/2022|-0.98|-0.98|0.00|0.00|10.010000228882|1|2022-03-10|15/01/2022|-0.92|-0.92|0.00|0.00|16.969999313354|1|2021-12-09|15/10/2021|-0.8|-0.8|0.00|0.00|13.560000419617|1|2021-09-09|15/07/2021|-0.66|-0.66|0.00|0.00|20.319999694824|1|2021-07-13|15/04/2021|-0.65|-0.65|0.00|0.00|22.559999465942|1|2021-03-11|15/01/2021|-0.56|-0.56|0.00|0.00|31.420000076294|1|2020-12-10|15/10/2020|-0.58|-0.58|0.00|0.00|17.89999961853|1|2020-09-14|15/07/2020|-0.61|-0.61|0.00|1500000|13.609999656677|1
2025-04-06 13:14:44|01784|17175|/equities/siga-technologies|R2000GROWTH|SIGA|USD|Healthcare|Pharmaceuticals|United States|US8269171067|46||385.05M|385050000|5.39|425805|-40.64|-12.83|4.95-5.425|5.22|71436927|0.98|6.87|138.72M|138720000|0.83|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|2|35|0.0174|-0.1898|-0.0002|-4.4995|6.9223|-31.9965|37.3231|2025-05-01|15/03/2025|||||5.3899998664856|1|2025-03-11|15/12/2024|0.63||81400000||5.710000038147|1|2024-11-07|15/09/2024|0.02||10000000||7.7199997901917|1|2024-08-01|15/06/2024|0.03||21810000||9.9799995422363|1|2024-05-07|15/03/2024|0.14|0.14|25400000|25430000|10.390000343323|1|2024-03-12|15/12/2023|1.01|1.01|116500000|116500000|4.5550689697266|1|2023-11-07|15/09/2023|-0.01|-0.01|9230000|9240000|4.6947951316833|1|2023-08-08|15/06/2023|-0.04|-0.04|5880000|5880000|5.2350687980652|1|2023-05-04|15/03/2023|-0.01|-0.01|8320000|8320000|4.8536720275879|1|2023-03-02|15/12/2022|-0.01|-0.01|11400000|11400000|5.7142519950867|1|2022-11-03|15/09/2022|0.45|0.45|72210000|72210000|7.3751721382141|1|2022-08-04|15/06/2022|0.03|0.03|16670000|16670000|15.740012168884|1|2022-05-05|15/03/2022|-0.01|-0.01|10540000|10540000|7.2300000190735|1|2022-03-03|15/12/2021|0.98|0.98|115400000|115400000|6.2399997711182|1|2021-11-04|15/09/2021|-0.04|-0.04|4850000|4850000|7.4400000572205|1|2021-08-05|15/06/2021|0.00||8650000|8650000|6.460000038147|1|2021-05-06|15/03/2021|-0.02||4800000||7.3800001144409|1|2021-03-04|15/12/2020|0.26||37730000||6.539999961853|1|2020-11-05|15/09/2020|0.31||44300000||7.039999961853|1|2020-08-06|15/06/2020|0.26||40300000||6.7199997901917|1
2025-04-06 13:14:52|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|EPAY|USD|||United States|US1013881065|2344||2.59B|2590000000|56.99|820407|0|-56.99|56.92-56.99|56.99|45386591|1.3|-67.37|506.36M|506360000|-0.846|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|33|-0.0173|0.0812|0.026|0.0079|0.0237|30.9527|4.2685|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1|2022-02-09|15/12/2021|0.2648|0.257|125980000|126120000|56.650001525879|1|2021-11-09|15/09/2021|0.22|0.2464|123610000|122010000|48.130001068115|1|2021-08-10|15/06/2021|0.27|0.2649|122130000|122880000|41.340000152588|1|2021-05-04|15/03/2021|0.27|0.2629|120890000|120980000|48.180000305176|1|2021-02-02|15/12/2020|0.3|0.28|116020000|113780000|49.209999084473|1|2020-11-05|15/09/2020|0.31|0.2731|112370000|110630000|42.5|1|2020-08-06|15/06/2020|0.26|0.25|110640000|109180000|51.069999694824|1|2020-05-06|15/03/2020|0.27|0.32|111720000|112940000|40.069999694824|1|2020-01-30|15/12/2019|0.33|0.32|111690000|109070000|56.580001831055|1|2019-11-08|15/09/2019|0.3|0.28|108180000|106030000|42.150001525879|1|2019-08-08|15/06/2019|0.34|0.33|108240000|106120000|42.240001678467|1|2019-05-02|15/03/2019|0.33|0.29|106440000|104460000|49.360000610352|1|2019-01-31|15/12/2018|0.35|0.35|104850000|103390000|50.560001373291|1|2018-11-08|15/09/2018|0.33|0.33|102440000|99900000|66.040000915527|1|2018-08-09|15/06/2018|0.35|0.3|106470000|101030000|56.779998779297|1|2018-05-03|15/03/2018|0.3|0.25|101140000|96980000|39.5|1|2018-02-01|15/12/2017|0.31|0.18|95200000|85370000|36.5|1|2017-11-02|15/09/2017|0.3|0.19|91300000|84380000|32.209999084473|1
2025-04-06 13:14:57|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||19|4|17|-0.0265|0.3267|0.002|0.4019|0.8142|-6.4229|0|2025-05-07|15/03/2025||-0.488||14980000|4.2399997711182|1|2025-02-28|15/12/2024|-0.53|-0.41|4550000|13400000|7.6700000762939|1|2024-11-07|15/09/2024|-0.34|-0.33|26100000|12620000|6.9699997901917|1|2024-08-08|15/06/2024|-0.4|-0.3843|14400000|11960000|6.3699998855591|1|2024-05-09|15/03/2024|-0.39|-0.42|13790000|11300000|8.5900001525879|1|2024-02-27|15/12/2023|-0.42|-0.46|10890000|19900000|14.760000228882|1|2023-11-09|15/09/2023|-0.43|-0.39|10530000|11240000|5.6300001144409|1|2023-08-08|15/06/2023|-0.38|-0.38|11020000|11020000|11.029999732971|1|2023-05-08|15/03/2023|-0.34|-0.35|12130000|12970000|5.1599998474121|1|2023-02-27|15/12/2022|-0.31|-0.31|13680000|13680000|7.6100001335144|1|2022-11-08|15/09/2022|-0.35|-0.35|13050000|13050000|9.3999996185303|1|2022-08-09|15/06/2022|-0.38|-0.38|7650000|7650000|9.4499998092651|1|2022-05-10|15/03/2022|-0.33|-0.33|5300000|5300000|5.5599999427795|1|2022-03-23|15/12/2021|-0.38|-0.38|2500000|2500000|6.9899997711182|1|2021-11-10|15/09/2021|-0.28|-0.28|2500000|2680000|19.60000038147|1|2021-08-13|15/06/2020|-1.3||186000||22.989999771118|1|2021-08-13|15/06/2021|-0.31|-0.2333|2500000|2730000|22.989999771118|1|2021-05-12|15/03/2021|-1.33|-0.2367|2500000|2680000|22.659999847412|1|2021-03-03|15/12/2020|-0.25||2700000||||
2025-04-06 13:15:02|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|IVVD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00534A1025|100||62.38M|62380000|0.52|15225246|-84.24|-3.35|0.511-0.565|0.55|119961445|0.09|-0.52|25.38M|25380000|-1.43|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.6|3|10|0.8|20|4|17|-0.0544|0.1631|-0.9083|0.1417|1.7995|-5.6376|2.02|2025-05-08|15/03/2025||-0.0167||36890000|0.51999998092651|1|2025-03-20|15/12/2024|-0.15|-0.216|13800000|39200000|0.72000002861023|1|2024-11-14|15/09/2024|-0.51|-0.33|9300000|33230000|0.88999998569489|1|2024-08-15|15/06/2024|-0.4|-0.37|2260000|6000000|0.98000001907349|1|2024-05-09|15/03/2024|-0.38|-0.43|0.00||2.5299999713898|1|2024-03-28|15/12/2023|-0.67|-0.67|0.00|0.00|4|1|2023-11-09|15/09/2023|-0.36|-0.51|0.00||1.5199999809265|1|2023-08-10|15/06/2023|-0.46|-0.37|0.00||1.5599999427795|1|2023-05-11|15/03/2023|-0.32|-0.36|0.00||1.4199999570847|1|2023-03-23|15/12/2022|-0.41|-0.41|0.00|0.00|1.4199999570847|1|2022-11-10|15/09/2022|-0.42|-0.42|0.00|0.00|3.3099999427795|1|2022-08-15|15/06/2022|-0.47|-0.47|0.00|0.00|3.9900000095367|1|2022-05-13|15/03/2022|-0.93|-0.93|0.00|0.00|2.6600000858307|1|2022-03-30|15/12/2021|-0.77|-0.77|0.00|0.00|3.8499999046326|1|2021-11-15|15/09/2020|-0.44||||19.139999389648|1|2021-11-15|15/06/2020|-0||||19.139999389648|1|2021-11-15|15/09/2021|-0.98|-0.98|0.00|0.00|19.139999389648|1|2021-09-20|15/06/2021|-0.18|-0.18|0.00|0.00|51.459999084473|1|2021-07-16|15/12/2020|-0.6||||||2021-06-02|15/03/2021|-2.14|-0.6||||
2025-04-06 13:15:10|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|PLRX|USD|Healthcare|Pharmaceuticals|United States|US7291391057|171|Pliant Therapeutics Inc|82.06M|82060000|1.34|2653612|-90.85|-16.52|1.24-1.35|1.31|61236291|1.19|-0.45|||-3.47|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.06|13|47|1.5|26|4|24|-0.2053|-0.0098|-0.2949|-0.0701|-0.0816|-7.0892|175.9295|2025-05-12|15/03/2025||-0.7669||0.00|1.3400000333786|1|2025-03-03|15/12/2024|-0.82|-0.99|0.00|138890|3.4400000572205|1|2024-11-08|15/09/2024|-0.95|-0.97||472220|15.189999580383|1|2024-08-07|15/06/2024|-0.92|-0.85||663570|13.109999656677|1|2024-05-06|15/03/2024|-0.78|-0.77|125000|800000|13.979999542236|1|2024-02-27|15/12/2023|-0.69|-0.69|0.00|0.00|16.610000610352|1|2023-11-09|15/09/2023|-0.7|-0.78|0.00|926500|15.029999732971|1|2023-08-09|15/06/2023|-0.7|-0.71|250000|1210000|18.170000076294|1|2023-05-09|15/03/2023|-0.67|-0.67|1330000|1400000|22.10000038147|1|2023-03-09|15/12/2022|-0.72|-0.72|1970000|1970000|31.39999961853|1|2022-11-08|15/09/2022|-0.65|-0.65|1480000|1480000|21.64999961853|1|2022-08-08|15/06/2022|-0.82|-0.82|4990000|4990000|18.909999847412|1|2022-05-09|15/03/2022|-0.78|-0.78|1250000|1250000|5.0100002288818|1|2022-02-28|15/12/2021|-0.68|-0.68|2000000|2000000|9.6499996185303|1|2021-11-09|15/09/2021|-0.75|-0.6904|1610000|3170000|17.329999923706|1|2021-08-09|15/06/2021|-0.64|-0.6702|1790000|4170000|22.620000839233|1|2021-05-10|15/03/2021|-0.64|-0.6047|2170000|4230000|32.900001525879|1|2021-03-16|15/12/2020|-0.54|-0.7124|4470000|3370000|38.229999542236|1|2020-11-10|15/09/2020|-0.47|-0.8486|4810000|2500000|22.520000457764|1|2020-08-11|15/06/2020|-1.39|-0.86|3600000|3700000|26.549999237061|1
2025-04-06 13:15:18|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|XMTR|USD|Technology|Software \u0026 IT Services|United States|US98423F1093|1088|Xometry Inc|1.01B|1010000000|19.98|668283|11.87|-45.33|18.91-20.97|21.66|50301352|0.65|-26.63|545.53M|545530000|-1.03|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.5|11|45|20|20|4|17|-0.1025|-0.1355|0.0118|0.1749|0.0783|-71.6853|7.3088|2025-08-07|15/06/2025||0.0496||156640000|19.979999542236|1|2025-05-07|15/03/2025||||148650000|19.979999542236|1|2025-02-25|15/12/2024|0.06|0.0267|148550000|146330000|31.309999465942|1|2024-11-05|15/09/2024|0.07|-0.02|141700000|137700000|22.059999465942|1|2024-08-08|15/06/2024|-0.01|-0.1252|132600000|128650000|11.390000343323|1|2024-05-09|15/03/2024|-0.12|-0.14|122690000|119090000|15.470000267029|1|2024-02-29|15/12/2023|-0.01|-0.01|128150000|128150000|30.090000152588|1|2023-11-09|15/09/2023|-0.05|-0.12|118930000|119980000|16.729999542236|1|2023-08-09|15/06/2023|-0.14|-0.2|111010000|110690000|15.859999656677|1|2023-05-10|15/03/2023|-0.2|-0.27|105330000|100920000|13.380000114441|1|2023-03-01|15/12/2022|-0.29|-0.28|98200000|104310000|30.409999847412|1|2022-11-10|15/09/2022|-0.11|-0.22|103570000|103370000|50.419998168945|1|2022-08-10|15/06/2022|-0.18|-0.18|95620000|95620000|41.939998626709|1|2022-05-11|15/03/2022|-0.27|-0.27|83670000|83670000|29.260000228882|1|2022-03-17|15/12/2021|-0.53|-0.53|67100000|67100000|38.029998779297|1|2021-11-10|15/09/2021|-0.33|-0.2788|56730000|54380000|44.479999542236|1|2021-08-12|15/06/2021|-1.46|-0.3102|50590000|48300000|77.519996643066|1|2021-06-21|15/09/2020|-0.35||41950000||||2021-06-04|15/12/2020|-0.24||37980000||||2021-06-02|15/03/2021|-1.2||43920000|||
2025-04-06 13:15:27|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0038|-1.0469|0.0266|-0.2181|0.0351|10.5713|0|2025-05-02|15/03/2025||0.66||178270000|24.090000152588|1|2025-02-03|15/12/2024|-1.49|-0.15|107650000|133920000|32.400001525879|1|2024-12-10|15/09/2024|-3.35|-0.68|105870000|120540000|34.439998626709|1|2024-08-05|15/06/2024|0.16|0.57|172500000|189610000|40.540000915527|1|2024-05-03|15/03/2024|0.21|0.98|175900000|198860000|42.610000610352|1|2024-02-02|15/12/2023|0.38|0.18|138600000|142490000|45.700000762939|1|2023-12-08|15/09/2023|-1.56|-0.08|96300000|135370000|54.470001220703|1|2023-08-03|15/06/2023|1.44|1.73|187050000|201030000|57.169998168945|1|2023-05-05|15/03/2023|1.45|0.84|202100000|189640000|56.529998779297|1|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000|71.48999786377|1|2022-12-09|15/09/2022|0.95|0.47|196400000|170160000|57.439998626709|1|2022-08-05|15/06/2022|1.38|1.38|203820000|203820000|67.690002441406|1|2022-05-09|15/03/2022|0.97|0.97|189620000|189620000|75.199996948242|1|2022-02-04|15/12/2021|1.07|1.07|153520000|153520000|85.180000305176|1|2021-12-10|15/09/2021|0.68|0.65|166260000|164230000|97.51000213623|1|2021-08-09|15/06/2021|2.83|2.5|213570000|198680000|118.15000152588|1|2021-05-07|15/03/2021|2.74|2.44|206160000|195850000|144.19999694824|1|2021-02-05|15/12/2020|1.96|0.89|165670000|145360000|114.44000244141|1|2020-12-11|15/09/2020|1.53|0.8|164680000|125450000|90.550003051758|1|2020-07-31|15/06/2020|1.27|1.82|138390000|157600000|93.529998779297|1
2025-04-06 13:15:38|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|MAX|USD|Technology|Software \u0026 IT Services|United States|US58450V1044|144||444.2M|444200000|8.01|528642|-56.56|-25.78|7.76-8.25|8.4|55456104|1.11|25.84|864.70M|864700000|0.313|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.71|8|23|13|25|4|22|-0.1647|-1.2081|0.0302|1.0357|0.0677|-17.0771|2.2718|2025-07-30|15/06/2025||0.1314||241810000|8.0100002288818|1|2025-05-01|15/03/2025||0.1476||253650000|8.0100002288818|1|2025-02-24|15/12/2024|0.08|0.22|300600000|298300000|11.409999847412|1|2024-10-30|15/09/2024|0.17|0.12|259000000|247110000|19.590000152588|1|2024-07-31|15/06/2024|0.07|0.01|178300000|151400000|14.430000305176|1|2024-05-01|15/03/2024|-0.02|-0.09|126600000|111180000|20.25|1|2024-02-20|15/12/2023|-0.05|-0.18|117000000|113160000|16.120000839233|1|2023-11-01|15/09/2023|-0.29|-0.29|75000000|70050000|10.279999732971|1|2023-08-02|15/06/2023|-0.32|-0.29|85000000|78850000|9.6999998092651|1|2023-05-04|15/03/2023|-0.23|-0.19|111600000|116040000|6.1399998664856|1|2023-02-23|15/12/2022|-0.63|-0.18|124000000|113750000|14.449999809265|1|2022-11-03|15/09/2022|-0.34|-0.34|89020000|89020000|11.060000419617|1|2022-08-04|15/06/2022|-0.22|-0.22|103450000|103450000|11.770000457764|1|2022-05-05|15/03/2022|-0.17|-0.17|142600000|142600000|14.109999656677|1|2022-02-24|15/12/2021|-0.05|-0.05|161580000|161580000|10.770000457764|1|2021-11-10|15/09/2021|-0.1|0.0056|152750000|161710000|16.180000305176|1|2021-08-12|15/06/2021|-0.01|0.0125|157350000|158680000|28.770000457764|1|2021-05-13|15/03/2021|0.00|0.0055|173600000|173700000|40.029998779297|1|2021-03-11|15/12/2020|-0.335|0.055|190200000|190200000|58.830001831055|1|2020-12-10|15/09/2020|0.078|0.0859|151550000|151450000|37.099998474121|1
2025-04-06 13:15:48|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|FLL|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US3596781092|1848||119.47M|119470000|3.33|161236|-38.79|-5.9|3.19-3.56|3.64|35875647|1.99|-3.64|292.07M|292070000|-1.16|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.625|4|7|5|47|4|45|0.0111|-0.3405|0.0355|-1.5636|0.077|-2.7126|0.8089|2025-05-12|15/03/2025||-0.2696||76430000|3.329999923706|1|2025-03-06|15/12/2024|-0.35|-0.23|72960000|75780000|4.1700000762939|1|2024-11-06|15/09/2024|-0.24|-0.1067|75690000|79060000|5.1199998855591|1|2024-08-06|15/06/2024|-0.25|-0.22|73500000|75900000|4.9499998092651|1|2024-05-08|15/03/2024|-0.33|-0.16|69900000|78620000|5|1|2024-03-05|15/12/2023|-0.36|-0.14|60000000|63380000|5.1199998855591|1|2023-11-08|15/09/2023|0.13|-0.09|71500000|62660000|3.8099999427795|1|2023-08-08|15/06/2023|-0.16|0.05|59400000|62910000|6.1700000762939|1|2023-05-08|15/03/2023|-0.33|-0.09|50100000|45090000|6.3899998664856|1|2023-03-07|15/12/2022|-0.2|-0.1|36100000|39780000|9.789999961853|1|2022-11-07|15/09/2022|-0.1|-0.1|41390000|41390000|6.8800001144409|1|2022-08-02|15/06/2022|-0.13|-0.13|44380000|44380000|6.1199998855591|1|2022-05-09|15/03/2022|0.00||41420000|41420000|7.8699998855591|1|2022-03-08|15/12/2021|0.14|0.14|43270000|43270000|7.9000000953674|1|2021-11-08|15/09/2021|0.13|0.13|47240000|47240000|10.479999542236|1|2021-08-10|15/06/2021|0.1655|0.17|47440000|47440000|8.3900003433228|1|2021-05-10|15/03/2021|-0.1262|-0.13|42210000|42210000|9.9799995422363|1|2021-03-08|15/12/2020|0.1286|0.13|38270000|38270000|6.9200000762939|1|2020-11-05|15/09/2020|0.28|0.28|41960000|41960000|2.7000000476837|1|2020-08-06|15/06/2020|-0.25|-0.25|14510000|14510000|1.4099999666214|1
2025-04-06 13:15:59|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|ARNA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0400476075|448||6.17B|6170000000|99.99|1478751|0|-100|99.97-100|99.99|61659385|0.507|-9.86|54.00K|54000|-10.14|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|33|0.2349|-0.442|-0.141|0.104|3.4368|-14.0712|1351.9603|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1|2022-02-23|15/12/2021|-2.54|-2.26|54000|665360|93.76000213623|1|2021-11-04|15/09/2021|-3.21|-2.55|0.00|0.00|63.439998626709|1|2021-08-05|15/06/2021|-2.4|-2.2|0.00|0.00|59.369998931885|1|2021-05-05|15/03/2021|-1.98|-2.15|0.00|0.00|64|1|2021-02-23|15/12/2020|-2.1|-1.85|37000|509830|78.650001525879|1|2020-11-09|15/09/2020|-1.69|-1.87|20000|1190000|86.639999389648|1|2020-08-05|15/06/2020|-1.61|-2.03|0.00|1470000|63.610000610352|1|2020-05-07|15/03/2020|-2|-2.28|262000|1580000|49.979999542236|1|2020-02-26|15/12/2019|-1.76|-1.55|3000000|1750000|47.790000915527|1|2019-11-07|15/09/2019|-1.46|-1.32|1350000|2060000|47.799999237061|1|2019-08-07|15/06/2019|-1.24|-1.08|1020000|2910000|61.930000305176|1|2019-05-08|15/03/2019|12.1|14.01|801060000|801820000|49.099998474121|1|2019-02-26|15/12/2018|1.35|-0.77|8650000|92260000|50.569999694824|1|2018-11-07|15/09/2018|-0.7|-0.74|3570000|2320000|37.599998474121|1|2018-08-06|15/06/2018|-0.65|-0.64|3990000|3910000|37.819999694824|1|2018-05-08|15/03/2018|-0.8|-0.69|1760000|3010000|42.669998168945|1|2018-03-14|15/12/2017|-0.35|-0.59|15360000|7570000|39.279998779297|1|2017-11-07|15/09/2017|-0.86|-0.67|7950000|5480000|28.190000534058|1
2025-04-06 13:16:04|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|18|-0.1583|1.1996|0.0187|0.137|0.0652|-20.08|0|2025-08-06|15/06/2025||-0.0209||351550000|6.6399998664856|1|2025-05-07|15/03/2025||-0.0215||333330000|6.6399998664856|1|2025-02-27|15/12/2024|-0.01|-0.0383|325500000|313910000|7.5100002288818|1|2024-11-07|15/09/2024|-0.02|-0.07|312700000|302250000|7.1300001144409|1|2024-08-08|15/06/2024|-0.06|-0.0652|312330000|305850000|5.5100002288818|1|2024-05-09|15/03/2024|-0.06|-0.08|300400000|298980000|6.9800000190735|1|2024-02-28|15/12/2023|-0.12|-0.09|280600000|262900000|6.6999998092651|1|2023-11-08|15/09/2023|-0.17|-0.07|262900000|255180000|6.1999998092651|1|2023-08-09|15/06/2023|-0.13|-0.08|259600000|255190000|8.6800003051758|1|2023-05-10|15/03/2023|-0.09|-0.09|252600000|246610000|8.3599996566772|1|2023-03-08|15/12/2022|-0.13|-0.13|229400000|229400000|4.7399997711182|1|2022-11-08|15/09/2022|-0.11|-0.11|217560000|217560000|7.3099999427795|1|2022-08-09|15/06/2022|-0.19|-0.19|209530000|209530000|7.4000000953674|1|2022-05-09|15/03/2022|-0.18|-0.18|203100000|203100000|6.7600002288818|1|2022-03-10|15/12/2021|-0.31|-0.35|190100000|190100000|9.5500001907349|1|2021-11-10|15/09/2020|-0.01||102000000||9.7299995422363|1|2021-11-08|15/09/2021|-0.35|-0.0297|173840000|171310000|13.390000343323|1|2021-08-11|15/06/2021|-0.22|-0.0285|160550000|155990000|23.299999237061|1|2021-06-06|15/03/2020|0.01||73110000||||2021-06-02|15/03/2021|-0.03||143100000|||
2025-04-06 13:16:14|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|WERN|USD|Industrials|Freight \u0026 Logistics Services|United States|US9507551086|12896||1.73B|1730000000|27.9|794470|-26.83|-42.48|26.55-28.03|27.34|61872209|0.84|59.4|3.03B|3030000000|0.55|0.56|2.01|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.81|17|50|27|48|4|45|0.0056|0.0646|-0.0014|0.1117|0.0093|23.1116|0.8747|2025-07-30|15/06/2025||0.2491||764780000|27.89999961853|1|2025-04-29|15/03/2025||0.1382||738650000|27.89999961853|1|2025-02-06|15/12/2024|0.08|0.22|754700000|763630000|34.840000152588|1|2024-10-29|15/09/2024|0.15|0.2|745700000|765920000|38.180000305176|1|2024-07-30|15/06/2024|0.17|0.21|760800000|769830000|39.290000915527|1|2024-04-30|15/03/2024|0.14|0.27|769100000|788300000|34.720001220703|1|2024-02-06|15/12/2023|0.39|0.44|821900000|820900000|39.709999084473|1|2023-11-01|15/09/2023|0.42|0.49|817700000|812720000|36.319999694824|1|2023-08-03|15/06/2023|0.52|0.58|811100000|819720000|46.319999694824|1|2023-05-03|15/03/2023|0.6|0.71|832700000|850830000|46.069999694824|1|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000|48.509998321533|1|2022-11-02|15/09/2022|0.9|0.98|827600000|825190000|39.900001525879|1|2022-08-03|15/06/2022|0.87|0.87|836280000|836280000|41.939998626709|1|2022-05-03|15/03/2022|0.96|0.96|764610000|764610000|39.599998474121|1|2022-02-03|15/12/2021|1.13|1.13|765220000|765220000|44.659999847412|1|2021-10-28|15/09/2021|0.79|0.79|702890000|702890000|46.639999389648|1|2021-07-29|15/06/2021|0.86|0.86|649810000|649810000|44.619998931885|1|2021-04-28|15/03/2021|0.68|0.68|616450000|616450000|44.549999237061|1|2021-02-04|15/12/2020|0.89|0.89|620300000|620300000|40.075000762939|1|2020-10-28|15/09/2020|0.69|0.69|590210000|590210000|39.790000915527|1
2025-04-06 13:16:24|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|MYE|USD|Basic Materials|Containers \u0026 Packaging|United States|US6284641098|2700||387.13M|387130000|10.38|345728|-53.29|-23.05|9.65-10.48|10.69|37295964|1.23|69.05|836.28M|836280000|0.19|0.54|5.2|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|0.005|0.0454|-0.0227|0.0642|0.004|23.9567|1.0086|2025-07-31|15/06/2025||0.4||220900000|10.380000114441|1|2025-05-01|15/03/2025||0.24||216600000|10.380000114441|1|2025-03-06|15/12/2024|0.19|0.1|203900000|203100000|9.7399997711182|1|2024-11-04|15/09/2024|0.25|0.29|205100000|219500000|11.75|1|2024-08-01|15/06/2024|0.39|0.31|220200000|241100000|14.89999961853|1|2024-05-07|15/03/2024|0.21|0.31|207100000|239240000|22.989999771118|1|2024-03-05|15/12/2023|0.29|0.27|191100000|196190000|19.420000076294|1|2023-11-01|15/09/2023|0.38|0.44|197800000|220740000|16.770000457764|1|2023-08-03|15/06/2023|0.35|0.35|208500000|222860000|19.620000839233|1|2023-05-04|15/03/2023|0.38|0.49|215700000|241800000|18.829999923706|1|2023-03-01|15/12/2022|0.32|0.29|212840000|220630000|25.840000152588|1|2022-10-27|15/09/2022|0.41|0.36|228100000|218600000|18|1|2022-08-02|15/06/2022|0.45|0.45|233160000|233160000|24.620000839233|1|2022-05-05|15/03/2022|0.5|0.5|225490000|225490000|22.079999923706|1|2022-03-10|15/12/2021|0.23|0.23|199580000|199580000|16.409999847412|1|2021-11-04|15/09/2021|0.23|0.23|200060000|200060000|21.549999237061|1|2021-08-05|15/06/2021|0.29|0.29|187400000|187400000|21.14999961853|1|2021-05-06|15/03/2021|0.22|0.22|174430000|174430000|22.040000915527|1|2021-03-11|15/12/2020|0.11|0.11|137470000|137470000|23.979999542236|1|2020-10-29|15/09/2020|0.3|0.3|132260000|132260000|13.720000267029|1
2025-04-06 13:16:29|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|18|0.0128|0.0061|0.0152|0.9234|0.062|-67.6578|0|2025-08-07|15/06/2025||-0.0783||37200000|3.8499999046326|1|2025-05-08|15/03/2025||-0.0883||36120000|3.8499999046326|1|2025-02-20|15/12/2024|-0.07|-0.08|37000000|37140000|5.1599998474121|1|2024-11-06|15/09/2024|-0.15|-0.09|36260000|36330000|6.0599999427795|1|2024-08-08|15/06/2024|-0.18|-0.09|36000000|35610000|5.3800001144409|1|2024-05-09|15/03/2024|-0.17|-0.12|35600000|35520000|7.9800000190735|1|2024-02-22|15/12/2023|-0.01|-0.1|35700000|34990000|7.3400001525879|1|2023-11-09|15/09/2023|-0.02|-0.11|34900000|34220000|6.1100001335144|1|2023-08-09|15/06/2023|-0.25|-0.2|34300000|32140000|8.7399997711182|1|2023-05-10|15/03/2023|-0.2|-0.26|33130000|31570000|5.9000000953674|1|2023-02-23|15/12/2022|-0.18|-0.31|32500000|31460000|9.1000003814697|1|2022-11-10|15/09/2022|-0.34|-0.3|34500000|33020000|7.9899997711182|1|2022-08-11|15/06/2022|-0.23|-0.23|33710000|33710000|28.659999847412|1|2022-05-12|15/03/2022|-0.15|-0.15|34470000|34470000|20.569999694824|1|2022-02-24|15/12/2021|-0.1|-0.1|33810000|33810000|29.840000152588|1|2021-11-09|15/09/2021|-0.17|-0.17|29850000|29850000|54.069999694824|1|2021-09-03|15/06/2020|-0.1||15730000||58.419998168945|1|2021-09-02|15/06/2021|-0.16|-0.16|29550000|29550000|54.380001068115|1|2021-07-22|15/12/2020|-0.05||19190000||41|1|2021-07-22|15/09/2020|-0.06||17860000||41|1
2025-04-06 13:16:41|01798|15639|/equities/calamp-corp|R2000GROWTH|CAMPQ|USD|Technology|Telecommunications Services|United States|US1281262089|644||120.57K|120570|0.07|239929|-97.7|-12.3|0.035-0.11|0.07|1722463|1.89|-0.01|264.74M|264740000|-63.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|42|-0.0211|25.723|0.0402|-1.1628|0.0094|92.213|1.7143|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|6.0581998825073|1|2023-10-05|15/08/2023|-0.11|0.03|61700000|70350000|9.7197999954224|1|2023-07-10|15/05/2023|-0.11|0.04|70900000|75130000|23.229999542236|1|2023-04-27|15/02/2023|0.06|0.02|78500000|78650000|52.439998626709|1|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000|78.199996948242|1|2022-09-22|15/08/2022|-0.46|-0.0283|72830000|69270000|114.08000183105|1|2022-06-23|15/05/2022|-2.3|-0.0317|64730000|69430000|157.55000305176|1|2022-04-28|15/02/2022|-0.23|-0.055|68380000|68440000|121.20999908447|1|2021-12-21|15/11/2021|-1.84|0.0825|68780000|77560000|215.9700012207|1|2021-09-23|15/08/2021|1.84|0.0617|79010000|79910000|231.14999389648|1|2021-06-24|15/05/2021|1.84|0.07|79670000|80250000|316.48001098633|1|2021-04-22|15/02/2021|3.22|0.0543|81950000|83680000|255.07000732422|1|2020-12-17|15/11/2020|1.61|0.0214|88010000|82980000|248.63000488281|1|2020-09-24|15/08/2020|-0.69|-0.0013|83540000|76840000|185.38000488281|1|2020-06-25|15/05/2020|0.46|-0.05|80220000|75290000|173.41999816895|1|2020-05-05|15/02/2020|0.69|0.02|87200000|85940000|147.42999267578|1|2019-12-19|15/11/2019|3.45|0.15|96600000|95110000|261.04998779297|1|2019-09-26|15/08/2019|3.22|0.12|93240000|91500000|270.70999145508|1|2019-06-27|15/05/2019|2.76|0.09|89070000|86910000|233.44999694824|1
2025-04-06 13:16:49|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|GTHX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US3621LQ1099|100||378.17M|378170000|7.15|2469941|49.58|-7.19|7.14-7.16|7.15|52890375|1.68|-8.31|58.20M|58200000|-0.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||32|4|29|0.0485|-0.0592|0.0388|-0.149|0.8654|-6.7645|12.1288|2025-02-26|15/12/2024||-0.0487||19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1|2024-08-08|15/06/2024|-0.1|-0.17|16550000|16260000|7.0599999427795|1|2024-05-01|15/03/2024|-0.2|-0.2|14480000|15060000|3.7699999809265|1|2024-02-28|15/12/2023|-0.21|-0.28|14870000|13080000|2.4000000953674|1|2023-11-01|15/09/2023|-0.35|-0.34|12300000|14240000|1.6499999761581|1|2023-08-02|15/06/2023|0.14|-0.22|42400000|28950000|2.1900000572205|1|2023-05-03|15/03/2023|-0.53|-0.64|12950000|11170000|2.9700000286102|1|2023-03-01|15/12/2022|-0.73|-0.81|10250000|9840000|3.6199998855591|1|2022-11-02|15/09/2022|-0.59|-0.59|23580000|23580000|10.909999847412|1|2022-08-03|15/06/2022|-0.92|-0.92|10570000|10570000|8.3000001907349|1|2022-05-04|15/03/2022|-1.15|-1.15|6900000|6900000|5.4699997901917|1|2022-02-23|15/12/2021|-0.94|-0.94|5800000|5800000|9.6400003433228|1|2021-11-03|15/09/2021|-1|-1|4860000|4860000|15.189999580383|1|2021-08-04|15/06/2021|-0.94|-0.94|6600000|6600000|16.819999694824|1|2021-05-05|15/03/2021|-0.65|-0.65|14220000|14220000|20.280000686646|1|2021-02-24|15/12/2020|-0.67|-0.67|16550000|16550000|24.739999771118|1|2020-11-04|15/09/2020|-0.31|-0.31|26600000|26600000|11.590000152588|1|2020-08-05|15/06/2020|-0.83|-0.83|2140000|2110000|15.390000343323|1|2020-05-06|15/03/2020|-0.82|-0.82|0.00||14.300000190735|1
2025-04-06 13:16:55|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|NEUE|USD|Financials|Insurance|United States|US10920V4041|986||54.07M|54070000|6.27|30628|-1.57|-7.66|5.97-6.42|6.49|8623232|0.57|-0.29|936.66M|936660000|-22.94|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|neutral|sell|neutral|neutral|strong_sell|7|2|7|7|13|4|12|-0.1328|0.9245|35.2142|4.5951|28.2193|-728.1025|0.9942|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|13.60000038147|1|2023-03-01|15/12/2022|-0.34|-0.49|551400000000|1730000000|69.599998474121|1|2022-11-09|15/09/2022|-0.5|-0.35|1630000000|1770000000|78.263999938965|1|2022-08-10|15/06/2022|-0.45|-0.3225|1580000000|1800000000|155.19999694824|1|2022-05-04|15/03/2022|-0.32|-0.2418|1840000000|1740000000|134.39999389648|1|2022-03-02|15/12/2021|-1.29|-0.4494|962330000|1080000000|249.60000610352|1|2021-11-15|15/09/2020|-0.14||840500000||379.20001220703|1|2021-11-11|15/09/2021|-0.48|-0.146|1080000000|1070000000|584|1|2021-08-11|15/06/2020|-0.03||294600000||685.59997558594|1|2021-08-03|15/06/2021|-0.28|-0.1598|1110000000|1040000000|873.59997558594|1|2021-06-15|15/12/2020|-0.4||1200000000||||2021-06-02|15/03/2021|-0.05||874560000||||||||||
2025-04-06 13:17:03|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|ONTF|USD|Technology|Software \u0026 IT Services|United States|US68339B1044|437||210.78M|210780000|4.98|136843|-28.35|-7.29|4.78-5.04|4.96|42325215|0.57|-5.55|148.08M|148080000|-1.01|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.33|5|9|6|21|4|19|-0.1635|2.2866|0.0178|0.4357|0.0976|28.4989|4.6642|2025-05-13|15/03/2025||0.0175||34280000|4.9800000190735|1|2025-02-25|15/12/2024|0.06|0.01|36700000|35870000|6.0900001525879|1|2024-11-07|15/09/2024|0.02||36320000|35610000|6.6300001144409|1|2024-08-06|15/06/2024|0.03|0.01|37300000|36200000|5.8299999237061|1|2024-05-07|15/03/2024|0.02|-0.01|37700000|36150000|6.8499999046326|1|2024-02-22|15/12/2023|0.06|0.02|39300000|37260000|7.8000001907349|1|2023-11-07|15/09/2023|0.03|0.0029|39200000|38010000|6.25|1|2023-08-08|15/06/2023|0.04|-0.01|40500000|41490000|8.1000003814697|1|2023-05-09|15/03/2023|-0.04|-0.08|43100000|42230000|7.2583770751953|1|2023-02-28|15/12/2022|-0.04|-0.08|46600000|46180000|8.328577041626|1|2022-11-09|15/09/2022|-0.07|-0.16|47600000|47370000|6.2917442321777|1|2022-08-09|15/06/2022|-0.14|-0.14|48240000|48240000|9.0017681121826|1|2022-05-10|15/03/2022|-0.13|-0.13|48490000|48490000|9.9166173934937|1|2022-02-28|15/12/2021|-0.03|-0.03|52030000|52030000|15.119999885559|1|2021-11-09|15/09/2021|-0.03|-0.0834|49360000|48040000|17.760000228882|1|2021-08-10|15/06/2021|0.04|0.0016|52120000|51060000|32.560001373291|1|2021-05-12|15/03/2021|0.05|0.0093|50100000|48860000|38.819999694824|1|2021-03-17|15/12/2020|0.57|0.5343|53290000|52490000|54.709999084473|1|2021-01-08|15/09/2020|0.05||103700000||||2021-01-08|15/12/2019|-0.17||23940000|||
2025-04-06 13:17:11|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|0.1199|-0.345|0.2835|0.1744|-0.018|-8.4643|0|2024-11-11|15/09/2024||-0.02||0.00|0.00019999999495|1|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1|2024-05-03|15/03/2024||-0.02||0.00|0.00019999999495|1|2024-02-26|15/12/2023||-0.03||0.00|9.999999747E-5|1|2023-11-15|15/09/2023||-0.04||0.00|0.00019999999495|1|2023-08-10|15/06/2023||-0.04||0.00|0.01319999992847|1|2023-05-11|15/03/2023|-0.04|-0.06|200000|0.00|0.16519999504089|1|2023-03-28|15/12/2022|0.19|-0.062|200000|0.00|0.13500000536442|1|2022-11-14|15/09/2022|-0.23|-0.1805|221000|260000|0.15119999647141|1|2022-08-12|15/06/2022|-0.43|-0.3211|1040000|346670|0.37000000476837|1|2022-05-05|15/03/2022|-0.32|-0.4628|1040000|254330|1.9900000095367|1|2022-02-28|15/12/2021|-0.53|-0.6461|1040000|360000|2.0499999523163|1|2021-11-12|15/09/2021|-1.12|-0.9841|1000000|1020000|6.2399997711182|1|2021-08-12|15/06/2021|-1.2|-0.8616|1040000|796670|17.059999465942|1|2021-05-13|15/03/2021|-1.25|-0.64|500000|497500|17.020000457764|1|2021-03-10|15/12/2020|-0.63|-0.672|312000|0.00|16.39999961853|1|2020-11-11|15/09/2020|-0.71|-0.5767|0.00|0.00|8.5900001525879|1|2020-09-28|15/06/2020|-0.78||0.00||9.7700004577637|1|2020-05-07|15/03/2020|-1.46||312000||4.6500000953674|1|2020-03-31|15/12/2019|-1.46||312000||6.75|1
2025-04-06 13:17:18|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|ALGS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US01626L2043|70|Aligos Therapeutics Inc|36.38M|36380000|5.95|231332|-77.12|-46.8|5.045-6.1|6.48|6114311|2.52|-0.56|3.95M|3950000|-20.94|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101.667|3|175|60|21|4|20|-0.1024|0.9182|-0.2454|-5.2096|0.3768|-67.507|156.1547|2024-11-06|15/09/2024|-3.07|-0.17|||9.829999923706|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||11.494999885559|1|2024-05-07|15/03/2024|-0.22|-0.19|986000|0.00|20.25|1|2024-03-12|15/12/2023|-0.22|-0.28|2680000|1600000|22|1|2023-11-02|15/09/2023|-0.41|-0.48|2150000|2500000|18.75|1|2023-08-03|15/06/2023|-0.43|-0.5|6890000||22.459999084473|1|2023-05-04|15/03/2023|-0.53|-0.53|2720000|2720000|32.75|1|2023-03-09|15/12/2022|-0.51|-0.48|3540000|1720000|36.25|1|2022-11-02|15/09/2022|-0.44|-0.44|4110000|4110000|26.25|1|2022-08-04|15/06/2022|-0.47|-0.47|3690000|3690000|33.25|1|2022-05-04|15/03/2022|-0.84|-0.84|2570000|2570000|31.25|1|2022-03-10|15/12/2021|-0.89|-0.89|367000|367000|64.25|1|2021-11-04|15/09/2021|-0.78|-0.8148|1540000|0.00|393.75|1|2021-08-05|15/06/2021|-0.79|-0.8067|1550000|0.00|388.25|1|2021-05-10|15/03/2020|-0.54||910000||678.25|1|2021-05-10|15/03/2021|-0.74|-0.74|910000|936670|678.25|1|2021-03-23|15/12/2020|-1.09|-0.9|0.00|0.00|566.75|1|2020-12-02|15/09/2020|-0.65|-0.7467|0.00|0.00|404.5|1|2020-09-25|15/12/2019|-1.42||910000||||2020-09-25|15/06/2019|-0.54|||||
2025-04-06 13:17:29|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|CTMX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US23284F1057|120||36.49M|36490000|0.456|1832018|-77.86|-5.85|0.451-0.553|0.543|80099889|1.04|1.77|138.1M|138100000|0.38|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.938|6|8|3.25|38|4|35|-0.0088|-0.2227|0.3488|-0.9905|0.9229|6.6177|15.474|2025-08-07|15/06/2025||0.0375||29860000|0.45559999346733|1|2025-05-07|15/03/2025||0.0625||29700000|0.45559999346733|1|2025-03-06|15/12/2024|0.22|-0.205|38090000|12240000|0.61519998311996|1|2024-11-07|15/09/2024|0.07|-0.17|33430000|17100000|1|1|2024-08-08|15/06/2024|-0.08|-0.1|25110000|20000000|1.1599999666214|1|2024-05-08|15/03/2024|0.17|-0.08|41460000|19920000|4.0700001716614|1|2024-03-11|15/12/2023|-0.08|-0.05|26600000|19600000|2.5|1|2023-11-07|15/09/2023|0.04|-0.19|26380000|13340000|1.2699999809265|1|2023-08-08|15/06/2023|-0.02|-0.19|24700000|13680000|1.7000000476837|1|2023-05-09|15/03/2023|-0.05|-0.05|23500000|23500000|1.6799999475479|1|2023-03-27|15/12/2022|-0.42|-0.42|947000|947000|1.7000000476837|1|2022-11-08|15/09/2022|-0.35|-0.33|16920000|18270000|1.25|1|2022-08-04|15/06/2022|-0.37|-0.37|18170000|18170000|1.5700000524521|1|2022-05-05|15/03/2022|-0.37|-0.37|17140000|17140000|1.710000038147|1|2022-03-01|15/12/2021|-0.39|-0.39|19700000|19700000|3.829999923706|1|2021-11-04|15/09/2021|-0.35|-0.35|17590000|17590000|6.0999999046326|1|2021-08-05|15/06/2021|-0.3|-0.3|16290000|16290000|5.5799999237061|1|2021-05-06|15/03/2021|-0.26|-0.26|15970000|15970000|8.5299997329712|1|2021-02-24|15/12/2020|-0.31|-0.31|16400000|16400000|8.0100002288818|1|2020-11-05|15/09/2020|-0.32|-0.32|17790000|17790000|7.0700001716614|1
2025-04-06 13:17:37|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|AKTSQ|USD|Technology|Electronic Equipment \u0026 Parts|United States|US00973N1028|117||834.79K|834790|0.0054|980378|-99.06|-0.6489|0.0039-0.0055|0.005|154590918|1.91|-0.07|29.41M|29410000|-1.41|||2025-05-12 00:00:00|2025-05-12|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||35|4|33|-0.0236|0.0264|-0.0398|0.0681|0.203|-6.5703|439.3175|2025-05-12|15/03/2025||-0.06||10800000|0.00540000014007|1|2025-02-28|15/12/2024||-0.06||9300000|0.01600000075996|1|2024-11-29|15/09/2024||-0.07||8200000|0.10999999940395|1|2024-08-26|15/06/2024||-0.11||7300000|0.10419999808073|1|2024-05-13|15/03/2024|-0.26|-0.12|7510000|8550000|0.56809997558594|1|2024-02-13|15/12/2023|-0.21|-0.18|7020000|6990000|0.73129999637604|1|2023-11-13|15/09/2023|-0.27|-0.27|7000000|7000000|0.56010001897812|1|2023-09-06|15/06/2023|-0.21|-0.21|8330000|8330000|1.6499999761581|1|2023-05-08|15/03/2023|-0.23|-0.23|7360000|7530000|2.9000000953674|1|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000|4.4699997901917|1|2022-11-14|15/09/2022|-0.33|-0.33|5570000|5570000|3.5999999046326|1|2022-09-12|15/06/2022|-0.2877|-0.29|5200000|5200000|4.4299998283386|1|2022-05-02|15/03/2022|-0.27|-0.27|4610000|4610000|4.4400000572205|1|2022-01-31|15/12/2021|-0.29|-0.29|3670000|3670000|5.0500001907349|1|2021-11-01|15/09/2021|-0.25|-0.25|1870000|1870000|7.5199999809265|1|2021-08-30|15/06/2021|-0.2|-0.2|2160000|2160000|9.9899997711182|1|2021-05-03|15/03/2021|-0.15|-0.2767|2500000|2260000|11.229999542236|1|2021-02-01|15/12/2020|-0.3|-0.3|1310000|1310000|15.079999923706|1|2020-11-02|15/09/2020|-0.31|-0.31|636000|636000|8.289999961853|1|2020-08-24|15/06/2020|-0.27|-0.27|366000|366000|8.670000076294|1
2025-04-06 13:17:47|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|SSTI|USD|Technology|Software \u0026 IT Services|United States|US82536T1079|316||197.08M|197080000|15.56|66252|1.57|-19.43|15.3-15.97|16.24|12666095|1.4|-22.98|102.03M|102030000|-0.72|||2025-05-13 00:00:00|2025-05-13|sell|neutral|sell|strong_sell|strong_buy|buy|strong_sell|buy|neutral|22.33|7|30|18|33|4|31|0.0005|0.3024|0.0173|0.2159|0.0608|-5.0607|7.3116|2025-05-13|15/03/2025||-0.0974||25640000|15.560000419617|1|2025-02-25|15/12/2024|-0.32|0.0043|23400000|26920000|14.199999809265|1|2024-11-12|15/09/2024|-0.11|-0.07|26300000|25990000|12.489999771118|1|2024-08-06|15/06/2024|-0.07|-0.09|27000000|25340000|13.75|1|2024-05-14|15/03/2024|-0.23|-0.08|25400000|25120000|14.529999732971|1|2024-02-27|15/12/2023|-0.1|0.05|26000000|26290000|17.790000915527|1|2023-11-07|15/09/2023|-0.09|-0.05|24000000|23520000|16.020000457764|1|2023-08-08|15/06/2023|-0.28|-0.02|22100000|21940000|22.309999465942|1|2023-05-09|15/03/2023|-0.15|0.01|20600000|21960000|30.280000686646|1|2023-02-22|15/12/2022|-0.11|-0.0014|21000000|21380000|35.770000457764|1|2022-11-08|15/09/2022|0.33|0.33|18780000|18780000|35.099998474121|1|2022-08-09|15/06/2022|0.24|0.24|20020000|20020000|33.159999847412|1|2022-05-10|15/03/2022|0.03|0.03|21210000|21210000|25.10000038147|1|2022-02-22|15/12/2021|-0.28|-0.28|13970000|13970000|25.5|1|2021-11-09|15/09/2021|-0.08|-0.08|14550000|14550000|39.930000305176|1|2021-08-10|15/06/2021|-0.02|-0.02|14620000|14620000|44.549999237061|1|2021-05-11|15/03/2021|0.01|0.01|15010000|15010000|31.420000076294|1|2021-02-25|15/12/2020|-0.02|-0.02|12650000|12650000|46.080001831055|1|2020-11-09|15/09/2020|0.05|0.05|11350000|11350000|32.490001678467|1|2020-08-06|15/06/2020|0.07|0.07|11280000|11280000|24.030000686646|1
2025-04-06 13:17:55|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|EHTH|USD|Financials|Insurance|United States|US28238P1093|1773||176.06M|176060000|5.88|280989|12.64|-11.36|5.51-6.03|6.15|29942604|0.43|-7.21|||-1.19|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.625|5|12|9.5|47|4|45|-0.0044|-0.3372|0.0351|-1.9675|0.3563|7.6489|3.1416|2025-04-24|15/03/2025||-0.4674||100250000|5.8800001144409|1|2025-02-26|15/12/2024|3.16|2.46|307610000|284110000|9.1599998474121|1|2024-11-06|15/09/2024|-1.32|-1.37|58410000|58560000|5.0900001525879|1|2024-08-07|15/06/2024|-1.39|-1.09|65860000|55050000|4.6700000762939|1|2024-05-07|15/03/2024|-0.8149|-0.81|92960000|92960000|4.7699999809265|1|2024-02-27|15/12/2023|1.27|1.84|247700000|246790000|7.0599999427795|1|2023-11-08|15/09/2023|-1.68|-1.38|64700000|54880000|8.0900001525879|1|2023-08-08|15/06/2023|-1.18|-1.06|66800000|52280000|8.9899997711182|1|2023-05-09|15/03/2023|-1.01|-0.89|73720000|78770000|6.6799998283386|1|2023-02-28|15/12/2022|0.41|0.56|196300000|179010000|8.8100004196167|1|2022-11-07|15/09/2022|-1.17|-1.17|53380000|53380000|3.0199999809265|1|2022-08-08|15/06/2022|-1.15|-1.15|50410000|50410000|7.7600002288818|1|2022-05-04|15/03/2022|-0.91|-0.91|105250000|105250000|8.289999961853|1|2022-03-01|15/12/2021|0.49|0.49|243510000|243510000|15.539999961853|1|2021-11-08|15/09/2021|-1.78|-1.78|63910000|63910000|40.400001525879|1|2021-07-29|15/06/2021|-0.45|-0.45|96560000|96560000|55.259998321533|1|2021-04-29|15/03/2021|0.36|0.36|134210000|134210000|71.230003356934|1|2021-02-18|15/12/2020|2.32|2.32|293320000|293320000|54.470001220703|1|2020-10-22|15/09/2020|-0.36|-0.36|94280000|94280000|81.699996948242|1|2020-07-23|15/06/2020|0.07|0.07|88770000|88770000|114.86000061035|1
2025-04-06 13:18:01|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|23|0.0237|0.0397|0.0035|-0.1699|0.0305|10.6778|0|2025-04-21|15/03/2025||0.415||68600000|15.989999771118|1|2025-01-28|15/12/2024|0.45|0.43|68900000|67200000|15.590000152588|1|2024-10-22|15/09/2024|0.43|0.39|67100000|65750000|15.989999771118|1|2024-07-15|15/06/2024|0.37|0.34|63600000|63680000|15.229999542236|1|2024-04-15|15/03/2024|0.39|0.34|61400000|63280000|12.699999809265|1|2024-01-22|15/12/2023|0.39|0.36|61400000|62960000|13.159999847412|1|2023-10-16|15/09/2023|0.37|0.32|61110000|60570000|9.8599996566772|1|2023-07-17|15/06/2023|0.35|0.35|62640000|62150000|10.840000152588|1|2023-04-17|15/03/2023|0.35|0.32|62640000|61160000|9.8999996185303|1|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000|12.189999580383|1|2022-10-17|15/09/2022|0.35|0.3406|53480000|53090000|13.689999580383|1|2022-07-18|15/06/2022|0.3346|0.33|50900000|50900000|13.170000076294|1|2022-04-18|15/03/2022|0.33|0.33|48100000|48100000|14.460000038147|1|2022-01-24|15/12/2021|0.4|0.4|48200000|48200000|15.039999961853|1|2021-10-18|15/09/2021|0.5056|0.51|40700000|40700000|13.60000038147|1|2021-07-22|15/06/2021|0.3|0.3|48200000|48200000|13.770000457764|1|2021-04-22|15/03/2021|0.23|0.23|45300000|45300000|13.539999961853|1|2021-01-28|15/12/2020|0.1566|0.16|44500000|44500000|11.630000114441|1|2020-10-20|15/09/2020|0.15|0.15|43400000|43400000|9.3599996566772|1|2020-07-23|15/06/2020|-0.14|-0.14|43800000|43800000|9.5500001907349|1
2025-04-06 13:18:09|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|OLMA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68062P1066|96||222.08M|222080000|3.25|1072796|-69.63|-16.62|3.18-3.35|3.35|68333065|2.12|-1.92|||-2.2|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.71|8|30|20|22|4|20|-0.0651|-0.028|-1|1.0117|0|-32.9335|0|2025-05-13|15/03/2025||-0.5375||0.00|3.25|1|2025-03-18|15/12/2024|-0.51|-0.64|0.00||4.4499998092651|1|2024-11-12|15/09/2024|-0.6|-0.571|0.00|0.00|12.720000267029|1|2024-08-06|15/06/2024|-0.54|-0.54|0.00|0.00|13.869999885559|1|2024-05-08|15/03/2024|-0.56|-0.56|0.00|0.00|11.239999771118|1|2024-03-11|15/12/2023|-0.49|-0.48|0.00||13|1|2023-11-07|15/09/2023|-0.48|-0.51|0.00||15.050000190735|1|2023-08-08|15/06/2023|-0.49|-0.73|0.00||9.1899995803833|1|2023-05-09|15/03/2023|-0.7|-0.7|0.00|0.00|6.5700001716614|1|2023-03-09|15/12/2022|-0.65|-0.65|0.00|0.00|3.8900001049042|1|2022-11-08|15/09/2022|-0.57|-0.57|0.00|0.00|3.2000000476837|1|2022-08-09|15/06/2022|-0.82|-0.82|0.00|0.00|5.75|1|2022-05-09|15/03/2022|-0.58|-0.58|0.00|0.00|2.2300000190735|1|2022-02-28|15/12/2021|-0.54|-0.54|0.00|0.00|4.5999999046326|1|2021-11-10|15/09/2021|-0.45|-0.45|0.00|0.00|26.799999237061|1|2021-08-10|15/06/2021|-0.42|-0.42|0.00|0.00|26.309999465942|1|2021-08-10|15/06/2020|-0.06||||26.309999465942|1|2021-05-11|15/03/2021|-0.4|-0.39|0.00|0.00|21.870000839233|1|2021-03-03|15/12/2020|-0.5|-0.5|0.00|0.00|39.380001068115|1|2020-12-02|15/09/2020|-0.495|-0.5|0.00||54.5|1
2025-04-06 13:18:17|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|KRYS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5011471027|275|Krystal Biotech Inc|4.93B|4930000000|171.3|277420|-4.84|-219.34|166.89-173.99|178.13|28806078|0.87|54.26|290.52M|290520000|3.12|||2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|214.8|11|245|195|33|4|31|-0.0102|-0.2318|-0.5722|0.9312|0.9607|35.3752|20.514|2025-05-12|15/03/2025||1.46||99120000|171.30000305176|1|2025-02-19|15/12/2024|1.52|1.21|91140000|91630000|156.69000244141|1|2024-11-04|15/09/2024|0.91|0.99|83800000|82940000|176.38999938965|1|2024-08-05|15/06/2024|0.53|0.78|70300000|65300000|191.94000244141|1|2024-05-06|15/03/2024|0.03|0.31|45250000|48960000|161.10000610352|1|2024-02-26|15/12/2023|0.3|-0.29|42100000|28610000|111.33000183105|1|2023-11-06|15/09/2023|2.79|-1.25|8600000|6290000|122.15000152588|1|2023-08-07|15/06/2023|-1.25|-1.27|0.00||124.19999694824|1|2023-05-08|15/03/2023|-1.76|-1.43|0.00|166670|84.23999786377|1|2023-02-27|15/12/2022|-1.25|-1.26|0.00||78.459999084473|1|2022-11-07|15/09/2022|-1.17|-1.19|0.00|200000|73.209999084473|1|2022-08-08|15/06/2022|-1.1|-1.1|0.00|0.00|82.089996337891|1|2022-05-09|15/03/2022|-1.99|-1.99|0.00|0.00|56.180000305176|1|2022-02-28|15/12/2021|-0.94|-0.94|0.00|0.00|62.5|1|2021-11-08|15/09/2021|-0.7|-0.7|0.00|0.00|51.310001373291|1|2021-08-09|15/06/2021|-0.74|-0.74|0.00|0.00|59.900001525879|1|2021-05-10|15/03/2021|-0.74|-0.74|0.00|0.00|70.779998779297|1|2021-03-01|15/12/2020|-0.53|-0.53|0.00|0.00|78.889999389648|1|2020-11-09|15/09/2020|-0.49|-0.49|0.00|0.00|40.639999389648|1|2020-08-11|15/06/2020|-0.37|-0.37|0.00||41.180000305176|1
2025-04-06 13:18:27|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|NVEE|USD|Industrials|Construction \u0026 Engineering|United States|US62945V1098|4869||1.17B|1170000000|18|518169|-24.56|-26.14|17.99-19.4|19.45|65227706|1.23|40.34|941.27M|941270000|0.45|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|28.86|8|41|22|44|4|41|0.0022|-0.1665|-0.0099|0.1628|0.0571|14.2556|2.239|2025-08-06|15/06/2025||0.2919||250200000|18|1|2025-05-07|15/03/2025||0.1719||229910000|18|1|2025-02-20|15/12/2024|0.28|0.3|246520000|243820000|17.030000686646|1|2024-11-07|15/09/2024|0.44|0.41|250890000|252520000|25.420000076294|1|2024-08-07|15/06/2024|1.24|1.21|236300000|235580000|23.959999084473|1|2024-05-08|15/03/2024|0.66|0.78|213300000|209130000|23.452499389648|1|2024-02-22|15/12/2023|1.14|1.2|215500000|217710000|27.482500076294|1|2023-11-02|15/09/2023|1.51|1.44|239300000|238560000|23.010000228882|1|2023-08-09|15/06/2023|1.29|1.28|222600000|221960000|26.33749961853|1|2023-05-04|15/03/2023|0.88|0.86|184300000|190660000|23.032499313354|1|2023-02-23|15/12/2022|1.21|1.6|189820000|205420000|31.018749237061|1|2022-11-03|15/09/2022|1.5|1.45|204100000|203740000|35.415000915527|1|2022-08-04|15/06/2022|0.3725|0.37|202730000|202730000|33.209999084473|1|2022-05-05|15/03/2022|0.2475|0.25|190150000|190150000|30.39999961853|1|2022-02-28|15/12/2021|0.4025|0.4|188560000|188560000|26.64999961853|1|2021-11-09|15/09/2021|0.3125|0.31|185550000|185550000|27.889999389648|1|2021-08-10|15/06/2021|0.335|0.34|179500000|179500000|23.969999313354|1|2021-05-12|15/03/2021|0.22|0.22|153100000|153100000|21.270000457764|1|2021-03-02|15/12/2020|0.205|0.21|161180000|161180000|26.25|1|2020-11-11|15/09/2020|0.2825|0.28|169950000|169950000|16.180000305176|1
2025-04-06 13:18:34|01812|1050151|/equities/arcimoto|R2000GROWTH|FUVV|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US0395872098|120||33.49K|33490|0.003|3571|-99.33|-0.465|0.0001-0.003|0.003|11164684|2.65|-0.02|6.61M|6610000|-7.68|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|buy|strong_sell|buy|neutral|strong_sell|||||24|4|23|-0.0456|0.2495|-0.4548|0.7858|1.6364|-160.4552|2451.5433|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|12.894000053406|1|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000|64.800003051758|1|2022-05-16|15/03/2022|-0.34|-0.3167|650000|1220000|82|1|2022-03-31|15/12/2021|-0.61|-0.248|777000|1580000|140.39999389648|1|2021-11-15|15/09/2021|-0.31|-0.2|1500000|1880000|230.39999389648|1|2021-08-16|15/06/2021|-0.23|-0.16|717000|2090000|282.20001220703|1|2021-05-17|15/03/2021|-0.13|-0.122|1390000|1380000|161.80000305176|1|2021-03-31|15/12/2020|-0.18|-0.112|630000|1460000|263.79998779297|1|2020-11-16|15/09/2020|-0.15|-0.1267|683900|944800|151|1|2020-08-19|15/06/2020|-0.15|-0.11|268540|280750|157|1|2020-06-11|15/03/2020|-0.15|-0.17|616800|1270000|69.400001525879|1|2020-04-14|15/12/2019|-0.2|-0.2|947850|800830|28.39999961853|1|2019-11-14|15/09/2019|-0.22|-0.23|33310|250670|40.400001525879|1|2019-08-14|15/06/2019|-0.23|-0.22|8450|25000|57.799999237061|1|2019-05-09|15/03/2019|-0.2|-0.22|2650|336670|72.800003051758|1|2019-04-01|15/12/2018|-0.22|-0.21|0.00|52330|96|1|2018-11-16|15/09/2018|-0.2|-0.2|8000|225000|59.599998474121|1|2018-08-14|15/06/2018|-0.14|-0.13|85330|200000|76|1|2018-05-30|15/03/2018|-0.13||0.00||58.400001525879|1
2025-04-06 13:18:49|01813|16459|/equities/kirklands|R2000GROWTH|KIRK|USD|Consumer Cyclicals|Specialty Retailers|United States|US4974981056|2500||15.61M|15610000|1.19|150523|-47.58|-2.57|1.11-1.19|1.22|13117942|2.46|-0.96|458.41M|458410000|-1.6|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2|1|2|2|46|4|43|-0.0231|-0.477|0.0099|-2.3005|0.0582|-19.0695|0.2063|2025-06-05|15/04/2025||-0.5||91000000|1.1900000572205|1|2025-04-07|15/01/2025||0.59||150090000|1.1900000572205|1|2024-12-06|15/10/2024|-0.29|-0.32|114400000|110230000|2.0199999809265|1|2024-09-05|15/07/2024|-1.11|-1.28|86300000|84000000|1.5199999809265|1|2024-06-06|15/04/2024|-0.68|-0.86|91800000|93000000|2.1900000572205|1|2024-03-21|15/01/2024|0.78|0.46|165900000|167000000|2.5|1|2023-11-30|15/10/2023|-0.5|-0.54|116370000|121000000|2.4300000667572|1|2023-09-06|15/07/2023|-1.51|-1.11|89500000|91860000|2.460000038147|1|2023-06-08|15/04/2023|-0.95|-0.79|96900000|92850000|3.1500000953674|1|2023-04-04|15/01/2023|-0.09|0.04|162500000|162120000|2.8499999046326|1|2022-12-02|15/10/2022|-0.38|-0.23|131000000|129480000|3.8099999427795|1|2022-08-30|15/07/2022|-1.31|-1.31|102100000|102100000|3.9100000858307|1|2022-05-31|15/04/2022|-0.62|-0.62|103290000|103290000|6.7800002098083|1|2022-03-17|15/01/2022|0.84|0.84|176190000|176190000|11.710000038147|1|2021-12-02|15/10/2021|0.51|0.51|143630000|143630000|20.579999923706|1|2021-09-02|15/07/2021|-0.01|-0.01|114790000|114790000|18.260000228882|1|2021-06-01|15/04/2021|0.12|0.12|123570000|123570000|25.709999084473|1|2021-03-12|15/01/2021|1.4|1.4|194920000|194920000|24.200000762939|1|2020-12-03|15/10/2020|0.66|0.66|146610000|146610000|15.560000419617|1|2020-09-03|15/07/2020|0.02|0.02|124720000|124720000|8.210000038147|1
2025-04-06 13:18:59|01814|50983|/equities/mri-interventions|R2000GROWTH|CLPT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US18507C1036|115||304.78M|304780000|11.03|243465|71.54|-19.22|11-11.96|12.14|27632332|1.07|-18.85|31.39M|31390000|-0.7|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|25|3|30|20|44|4|42|0.0038|-0.1091|0.1103|1.1117|0.1209|-30.9495|43.304|2025-05-13|15/03/2025||-0.1622||8240000|11.029999732971|1|2025-02-26|15/12/2024|-0.2|-0.1737|7770000|8230000|16.719999313354|1|2024-11-07|15/09/2024|-0.18|-0.17|8120000|7780000|13.380000114441|1|2024-08-07|15/06/2024|-0.16|-0.2|7860000|7330000|6.6700000762939|1|2024-05-07|15/03/2024|-0.16|-0.2|7630000|6830000|5.9400000572205|1|2024-03-12|15/12/2023|-0.18|-0.18|6800000|6800000|6.0300002098083|1|2023-11-09|15/09/2023|-0.2|-0.25|5800000|6730000|5.8800001144409|1|2023-08-08|15/06/2023|-0.29|-0.19|6000000|5900000|6.5500001907349|1|2023-05-11|15/03/2023|-0.23|-0.17|5430000|5600000|9.6199998855591|1|2023-03-01|15/12/2022|-0.68|-0.18|20550000|5200000|8.4799995422363|1|2022-11-08|15/09/2022|-0.15|-0.19|5100000|5410000|9.8599996566772|1|2022-08-09|15/06/2022|-0.18|-0.18|5200000|5200000|14.949999809265|1|2022-05-11|15/03/2022|-0.17|-0.17|5030000|5030000|7.6599998474121|1|2022-03-01|15/12/2021|-0.21|-0.21|4300000|4300000|8.75|1|2021-11-09|15/09/2021|-0.18|-0.18|4570000|4570000|18.510000228882|1|2021-08-10|15/06/2021|-0.17|-0.17|3410000|3410000|22.170000076294|1|2021-05-11|15/03/2021|-0.13|-0.13|4030000|4030000|17.299999237061|1|2021-03-04|15/12/2020|-0.09|-0.09|3720000|3720000|22.459999084473|1|2020-11-10|15/09/2020|-0.09|-0.09|3520000|3520000|7|1|2020-08-12|15/06/2020|-0.11|-0.11|2480000|2480000|4|1
2025-04-06 13:19:06|01815|1172512|/equities/esports-technologies|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||15|4|0|0|-4.9677|-0.1645|0|0|0|0|2023-11-29|15/09/2023||-0.26||19200000|||2023-08-14|15/06/2023||-0.27||19100000|||2023-05-09|15/03/2023|-0.25|-0.27|11580000|19000000|||2023-02-08|15/12/2022|-0.53|-0.27|14410000|18900000|||2022-11-30|15/09/2022|-0.8|-0.34|14290000|17800000|||2022-08-15|15/06/2022|-0.7|-0.8|18170000|19500000|||2022-05-17|15/03/2022|-0.93|-0.26|19000000|21300000|||2022-02-09|15/12/2021|-0.67|0.02|7100000|7000000|||2021-12-01|15/09/2021|-0.4||100000||||2021-08-13|15/06/2020|-0||63740||||2021-08-13|15/06/2021|-0.38||41360||||2021-05-17|15/03/2021|-0.22||33830||||2021-04-13|15/12/2020|-0.22||10790||||2021-04-13|15/09/2020|-0.05||195800||||2021-04-13|15/12/2019|-0||37130||||||||
2025-04-06 13:19:15|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|AVTA|USD|Financials|Investment Banking \u0026 Investment Services|United States|US0952291005|727||956.74M|956740000|25.99|652715|0|-26|25.99-26|26|36811784|1.03|-3422.44|729.64M|729640000|8.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|-0.0172|0.1507|0.0185|-2.1032|0.0881|-24.5288|1.1878|2024-02-14|15/12/2023||0.2044||194360000|25.989999771118|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1|2023-08-09|15/06/2023|0.36|0.15|186300000|188120000|24.719999313354|1|2023-05-08|15/03/2023|-0.01|0.15|178000000|182310000|24.110000610352|1|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000|29.270000457764|1|2022-11-01|15/09/2022|-0.2|-0.14|171700000|166070000|22.030000686646|1|2022-08-08|15/06/2022|0.99|0.95|256880000|256670000|21.549999237061|1|2022-05-04|15/03/2022|1.06|1.24|307550000|324550000|20.770000457764|1|2022-02-16|15/12/2021|-0.29|-0.4467|178330000|166230000|18.780000686646|1|2021-11-04|15/09/2021|-0.26|-0.3667|174170000|165710000|17.260000228882|1|2021-08-04|15/06/2021|1.28|1.14|254310000|252000000|16.770000457764|1|2021-05-05|15/03/2021|1.04|0.9633|278380000|279120000|14.510000228882|1|2021-02-17|15/12/2020|-0.19|-0.2967|155160000|146150000|17.39999961853|1|2020-11-09|15/09/2020|0.31|0.1933|175400000|173570000|10.979999542236|1|2020-08-05|15/06/2020|0.09|0.54|161120000|186560000|11.949999809265|1|2020-05-06|15/03/2020|0.9|1.58|263320000|274990000|13.979999542236|1|2020-02-19|15/12/2019|-0.1|-0.22|149420000|150120000|21.89999961853|1|2019-11-06|15/09/2019|-0.2|-0.24|149020000|148500000|22.299999237061|1|2019-08-07|15/06/2019|0.83|0.77|193740000|186020000|26.989999771118|1|2019-05-08|15/03/2019|1.56|1.41|225770000|222940000|35.400001525879|1
2025-04-06 13:19:24|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|TCRT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US98973P3091|1||4.72M|4720000|2.95|467665|-82.75|-17.995|2.9-5.35|4.22|1601252|-0.74|-0.5|10K|10000|-2.92|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||43|4|42|-0.019|2.2909|-0.5401|0.6036|0.9566|-1077.4555|704.1817|2024-05-09|15/03/2024||-0.45||0.00|13.199999809265|1|2024-03-05|15/12/2023||-0.45||0.00|22|1|2023-11-14|15/09/2023|-0.04|-0.04|0.00||12.465000152588|1|2023-08-14|15/06/2023|-0.04|-0.04|4000||59.985000610352|1|2023-05-10|15/03/2023|-0.04|-0.04|0.00||89.849998474121|1|2023-03-07|15/12/2022|-0.04|-0.05|11000||86.745002746582|1|2022-11-14|15/09/2022|-0.04|-0.05|2900000||162|1|2022-08-15|15/06/2022|-0.75|-0.048|0.00|0.00|247.5|1|2022-05-16|15/03/2022|-0.75|-0.0505|0.00|0.00|88.5|1|2022-03-30|15/12/2021|-0.75|-0.0843|0.00|0.00|104.11499786377|1|2021-11-08|15/09/2021|-1.65|-0.1257|398000|0.00|243|1|2021-09-06|15/06/2021|-1.65|-0.1172|0.00|0.00|247.5|1|2021-05-06|15/03/2021|-1.5|-0.105|0.00|0.00|454.5|1|2021-02-25|15/12/2020|-1.65|-0.0988|0.00|0.00|735|1|2020-11-05|15/09/2020|-1.5|-0.09|0.00|0.00|370.5|1|2020-08-06|15/06/2020|-1.35|-0.09|0.00|4130000|493.5|1|2020-05-07|15/03/2020|-1.35|-0.09|0.00|4130000|390.75|1|2020-03-02|15/12/2019|-1.35|-0.08|0.00|300000|463.5|1|2019-11-07|15/09/2019|-6.45|-0.09|0.00|400000|627|1|2019-08-08|15/06/2019|-1.35|-0.09|0.00|2450000|933|1
2025-04-06 13:19:34|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|CWENa|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US18539C1053|60|Clearway Energy Inc Class A|3.23B|3230000000|26.21|216983|19.9|-29.23|25.96-28.52|28.84|117447079|1|37.39|1.37B|1370000000|0.75|1.72|6.58|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|34.36|11|37|32|47|4|44|0.0109|2.289|-0.0075|-1.1641|0.0468|2.3252|2.6434|2025-08-05|15/06/2025||0.5855||427970000|26.209999084473|1|2025-05-01|15/03/2025||-0.2814||305740000|26.209999084473|1|2025-02-24|15/12/2024|0.0288|0.03|256000000|299650000|25.819999694824|1|2024-10-30|15/09/2024|0.3461|0.5341|486000000|417550000|24.030000686646|1|2024-08-01|15/06/2024|0.4544|0.58|366000000|424590000|24.629999160767|1|2024-05-09|15/03/2024|-0.02|-0.02|263000000|263000000|23.069999694824|1|2024-02-22|15/12/2023|0.31|0.31|249000000|249000000|21.959999084473|1|2023-11-02|15/09/2023|0.6032|0.03|371000000|371000000|20.790000915527|1|2023-08-08|15/06/2023|0.33|0.33|406000000|406000000|23.409999847412|1|2023-05-04|15/03/2023|0.00|-0.1531|288000000|288000000|28.469999313354|1|2023-02-23|15/12/2022|0.1|0.1|268000000|268000000|30.309999465942|1|2022-11-02|15/09/2022|0.28|0.28|340000000|340000000|32.509998321533|1|2022-08-02|15/06/2022|5.39|4.89|368000000|368000000|34.360000610352|1|2022-05-05|15/03/2022|-0.28|-0.28|214000000|214000000|30.680000305176|1|2022-02-28|15/12/2021|-0.07|-0.07|318000000|318000000|30.489999771118|1|2021-11-04|15/09/2021|0.18|0.18|351000000|351000000|33.099998474121|1|2021-08-03|15/06/2021|0.7512|0.3|380000000|380000000|27.239999771118|1|2021-05-06|15/03/2021|0.03|0.03|237000000|237000000|25.489999771118|1|2021-03-01|15/12/2020|-0.2|-0.2|280000000|280000000|26.14999961853|1|2020-11-05|15/09/2020|0.5416|0.27|332000000|332000000|26.909999847412|1
2025-04-06 13:19:43|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|RRGB|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US75689M1018|21443||57.12M|57120000|3.27|355395|-48.42|-9.2|3.13-3.37|3.35|17467493|2.71|-0.98|1.25B|1250000000|-4.93|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.8|5|12|6|47|4|45|-0.0024|-1.0239|-0.0053|0.894|0.0291|9.3707|0.5133|2025-05-21|15/03/2025||-0.3925||395400000|3.2699999809265|1|2025-02-26|15/12/2024|-0.94|-0.29|258200000|285620000|4.5700001716614|1|2024-11-06|15/09/2024|-1.13|-0.53|274600000|270750000|6.0799999237061|1|2024-08-22|15/06/2024|-0.47|-0.42|300200000|294370000|5.0500001907349|1|2024-05-29|15/03/2024|-0.8|-0.6|388500000|392730000|6.8400001525879|1|2024-02-28|15/12/2023|-0.66|-0.46|309000000|304970000|8.8000001907349|1|2023-11-01|15/09/2023|-0.79|-0.78|277600000|277520000|8.0900001525879|1|2023-08-17|15/06/2023|-0.24|-0.54|298600000|295260000|11.420000076294|1|2023-05-24|15/03/2023|0.25|-0.57|418000000|405580000|13.960000038147|1|2023-02-28|15/12/2022|-1.35|-0.62|290100000|289010000|8.4799995422363|1|2022-11-02|15/09/2022|-1.03|-1.08|286880000|275070000|7.9000000953674|1|2022-08-10|15/06/2022|-0.75|-0.75|294090000|294090000|9.7700004577637|1|2022-05-26|15/03/2022|-0.12|-0.12|395550000|395550000|8|1|2022-03-10|15/12/2021|-1.03|-1.03|283380000|283380000|13.890000343323|1|2021-11-10|15/09/2021|-0.88|-0.5467|275400000|279740000|21.440000534058|1|2021-08-18|15/06/2021|-0.22|0.004|276980000|279990000|24.579999923706|1|2021-05-25|15/03/2021|-0.3|-1.16|326280000|310440000|36.200000762939|1|2021-03-03|15/12/2020|-1.79|-1.1|201050000|222830000|31.239999771118|1|2020-11-05|15/09/2020|-0.19|-1.56|200480000|206190000|12.510000228882|1|2020-08-11|15/06/2020|-3.31|-3.27|161120000|166620000|9.9799995422363|1
2025-04-06 13:19:53|01820|949588|/equities/intelligent-systems|R2000GROWTH|CCRD|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US45816D1000|1000||133.54M|133539999.99999999|17.15|24186|59.39|-24.97|16.75-17.91|17.61|7786679|0.46|28.73|57.4M|57400000|0.68|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|21|1|21|21|35|4|33|0.0246|0.3081|0.0099|0.266|0.1223|31.6355|5.0167|2025-05-01|15/03/2025|||||17.14999961853|1|2025-02-20|15/12/2024|0.28|0.18|14820000|14000000|22.299999237061|1|2024-10-31|15/09/2024|0.3|0.17|15700000|13400000|13.979999542236|1|2024-08-01|15/06/2024|0.15|0.07|13800000|12100000|11.89999961853|1|2024-05-02|15/03/2024|0.07|0.06|13080000|12900000|12.10000038147|1|2024-02-14|15/12/2023|0.06|0.01|12160000|12600000|12.390000343323|1|2023-11-01|15/09/2023|0.09|0.28|13400000|16460000|21.370000839233|1|2023-08-02|15/06/2023|0.22|0.2|15690000|15460000|23.469999313354|1|2023-05-04|15/03/2023|0.15|0.15|14760000|14760000|25.319999694824|1|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000|34.299999237061|1|2022-11-02|15/09/2022|0.16|0.16|14450000|14450000|24|1|2022-08-03|15/06/2022|0.33|0.33|15210000|15210000|24.700000762939|1|2022-05-05|15/03/2022|1|1|24280000|24280000|23.879999160767|1|2022-02-15|15/12/2021|0.3|0.3|13050000|13050000|33.900001525879|1|2021-11-04|15/09/2021|0.29|0.29|12940000|12940000|42.189998626709|1|2021-08-05|15/06/2021|0.32|0.32|13360000|13360000|33.189998626709|1|2021-05-04|15/03/2021|0.12|0.12|8910000|8910000|38.130001068115|1|2021-02-11|15/12/2020|0.24|0.24|9620000|9620000|51.450000762939|1|2020-11-03|15/09/2020|0.31|0.31|10300000|10300000|38.060001373291|1|2020-08-04|15/06/2020|0.24|0.24|8050000|8050000|30.89999961853|1
2025-04-06 13:20:00|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|AVAH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US05356F1057|33500||981.32M|981320000|5.03|268312|93.46|-6.19|4.84-5.17|5.32|195093866|2.25|-93.37|2.02B|2020000000|-0.06|||2025-05-08 00:00:00|2025-05-08|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|5.729|8|7|4.5|19|4|16|0.0296|-1.1794|0.0106|0.3127|0.0136|15.3694|0.4425|2025-08-06|15/06/2025||0.0335||527330000|5.0300002098083|1|2025-05-08|15/03/2025||-0.0014||513700000|5.0300002098083|1|2025-03-13|15/12/2024|0.05|-0.003|519900000|499070000|3.7400000095367|1|2024-11-07|15/09/2024|0.02|-0.01|509000000|495870000|4.8099999427795|1|2024-08-08|15/06/2024|0.01|-0.0205|504960000|493490000|3.4300000667572|1|2024-05-09|15/03/2024|-0.06|-0.05|490650000|485580000|2.420000076294|1|2024-03-14|15/12/2023|-0.02|-0.02|478800000|464990000|2.5|1|2023-11-09|15/09/2023|-0.03|-0.02|478000000|453690000|1.4900000095367|1|2023-08-10|15/06/2023|-0.02|-0.04|471900000|457570000|1.7599999904633|1|2023-05-11|15/03/2023|-0.05|-0.06|466400000|452580000|1.0499999523163|1|2023-03-16|15/12/2022|-0.03|-0.03|451150000|451150000|1.4900000095367|1|2022-11-09|15/09/2022|0.13|0.03|443010000|446780000|1.1200000047684|1|2022-08-10|15/06/2022|0.03|0.03|442960000|442960000|2.2400000095367|1|2022-05-11|15/03/2022|0.04|0.04|450530000|450530000|2.7599999904633|1|2022-03-28|15/12/2021|0.1|0.1|414070000|414070000|5.2399997711182|1|2021-11-15|15/09/2021|0.11|0.118|411280000|445790000|8.8400001525879|1|2021-08-11|15/06/2021|0.1|0.1015|436110000|434010000|9.2299995422363|1|2021-05-25|15/03/2021|0.08|0.08|417150000|415580000|11.5|1|2021-03-03|15/12/2020|0.0865||422000000||||
2025-04-06 13:20:09|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|MEIP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US55279B3015|28|MEI Pharma Inc|13.33M|13330000|2|9820|-46.67|-4.1|1.9-2.125|2.13|6662857|0.67|-0.45|0|0|-5.74|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|32|-0|-0.1861|0.9716|-0.6928|1.0218|-88.5469|68.4204|2023-08-31|15/06/2023||-0.132||1990000|4.4121441841125|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|5.4297342300415|1|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000|5.3598232269287|1|2022-11-14|15/09/2022|-0.12|-0.1675|8730000|4420000|5.2479658126831|1|2022-09-08|15/06/2022|-0.21|-0.1925|-603000|4780000|7.5053057670593|1|2022-05-23|15/03/2022|-0.07|-0.1836|9690000|3440000|9.7119998931885|1|2022-02-10|15/12/2021|-0.09|-0.1889|18220000|5260000|38.200000762939|1|2021-11-10|15/09/2021|-0.13|-0.1314|13390000|10560000|61.799999237061|1|2021-09-02|15/06/2021|-0.0502|-0.1686|10120000|4170000|56.599998474121|1|2021-05-06|15/03/2021|-0.28|-0.1558|2420000|5410000|68.800003051758|1|2021-02-04|15/12/2020|-0.16|-0.1317|9170000|2920000|69|1|2020-11-10|15/09/2020|-0.13|-0.082|3830000|4290000|54|1|2020-09-09|15/06/2020|-0.17|0.22|25500000|45070000|52|1|2020-05-07|15/03/2020|-0.04|-0.13|1240000|1580000|54|1|2020-02-06|15/12/2019|-0.26|-0.16|1010000|1580000|49|1|2019-11-07|15/09/2019|-0.04|-0.17|1160000|1330000|37|1|2019-08-29|15/06/2019|-0.15|-0.19|1130000|715860|34.400001525879|1|2019-05-09|15/03/2019|-0.24|-0.17|1250000|690710|58.599998474121|1|2019-02-07|15/12/2018|-0.15|-0.14|2050000|2090000|52.599998474121|1|2018-11-08|15/09/2018|-0.21|-0.12|488000|464000|69.199996948242|1
2025-04-06 13:20:19|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|NVEC|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US6294452064|50||279.44M|279440000|57.77|24229|-32.22|-89.98|56.11-58.53|58.67|4837166|1.09|22.49|25.69M|25690000|3.1|4|6.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||44|4|39|-0.0055|0.0615|-0.0161|0.0399|0.0187|24.3664|12.3403|2025-01-22|15/12/2024|0.63||5060000||82.160003662109|1|2024-11-29|15/09/2024|||||77.089996337891|1|2024-07-17|15/06/2024|0.85||6780000||82.110000610352|1|2024-05-01|15/03/2024|0.79||7080000||81.400001525879|1|2024-01-17|15/12/2023|||||71.930000305176|1|2023-10-18|15/09/2023|0.98||7120000||81.735000610352|1|2023-07-19|15/06/2023|0.91||8830000||96.800003051758|1|2023-05-03|15/03/2023|1.7||12800000||77.129997253418|1|2023-01-25|15/12/2022|0.88||7400000||75.819999694824|1|2022-10-19|15/09/2022|1.26||10700000||48.310001373291|1|2022-07-20|15/06/2022|0.86||7340000||48.009998321533|1|2022-05-04|15/03/2022|0.79||6720000||46.729999542236|1|2022-01-19|15/12/2021|0.72||6290000||65.639999389648|1|2021-10-20|15/09/2021|0.75||6820000||68.199996948242|1|2021-07-21|15/06/2021|0.74||7150000||75.51000213623|1|2021-05-05|15/03/2021|0.65||5860000||74|1|2021-01-27|15/12/2020|0.81||6530000||70.089996337891|1|2020-10-21|15/09/2020|0.46||4380000||49.470001220703|1|2020-07-22|15/06/2020|0.5||4590000||61.979999542236|1|2020-05-06|15/03/2020|0.69||6150000||53.709999084473|1
2025-04-06 13:20:27|01824|997802|/equities/beyondspring-inc|R2000GROWTH|BYSI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|KYG108301006|40||54.02M|54020000|1.34|13467|-50.74|-3.625|1.34-1.66|1.5|40316320|0.31|-7.59|||-0.21|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|-0.0245|0.0041|-0.3571|0.0495|1.6288|-7.8506|92.8247|2025-06-18|15/03/2025|||||1.3400000333786|1|2025-04-30|15/12/2024||1.02||166160000|1.3400000333786|1|2024-11-27|15/09/2024||0.92||148760000|1.8500000238419|1|2024-09-06|15/06/2024||0.80||127900000|2|1|2024-06-13|15/03/2024||0.71||109010000|2.3599998950958|1|2024-05-01|15/12/2023||-0.82||6730000|2.0099999904633|1|2023-12-21|15/09/2023||-0.80||4760000|0.92030000686646|1|2023-09-08|15/06/2023||-0.78||3230000|0.9200000166893|1|2023-07-10|15/03/2023||-0.75||2520000|1.1299999952316|1|2023-04-18|15/12/2022|-0.58|-0.58|338000|338000|1.3899999856949|1|2022-12-22|15/09/2022|-0.44|-0.44|338000|338000|1.9199999570847|1|2022-09-09|15/06/2022|-0.47|-0.24|676000|340000|1.5099999904633|1|2022-06-16|15/03/2022|-0.23|-0.23|340000|340000|1.3799999952316|1|2022-04-14|15/12/2021|-0.24|-0.24|331000|331000|2.4300000667572|1|2021-12-30|15/09/2021|-0.47|-0.61|337000|113330|4.3699998855591|1|2021-09-10|15/06/2021|-0.49|-0.485|338000|8770000|24.319999694824|1|2021-06-16|15/03/2021|-0.44|-0.54|338000|0.00|11.770000457764|1|2021-04-30|15/12/2020|-0.55|-0.46|190000|0.00|10.619999885559|1|2020-11-17|15/09/2020|-0.48|-0.54|0.00|0.00|15.789999961853|1|2020-09-03|15/06/2020|-0.46|-0.57|0.00|26490000|11.550000190735|1
2025-04-06 13:20:35|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|36|-0.0005|0.4902|0.3641|-1.951|4.7519|0.1294|0|2025-05-07|15/03/2025||-0.92|||41.279998779297|1|2025-02-26|15/12/2024|-0.31|-0.11|52120000|68500000|42.819999694824|1|2024-11-06|15/09/2024|0.16|0.41|290670000|273200000|43.150001525879|1|2024-08-08|15/06/2024|0.46|0.57|282880000|281700000|43.919998168945|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|41.75|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|42.220001220703|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|39.650001525879|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|46.540000915527|1|2023-05-31|15/03/2023|-1.04|-1.03|31000000|32570000|37.610000610352|1|2023-03-01|15/12/2022|-0.9|-0.5|53000000|85500000|34.25|1|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000|31.129999160767|1|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000|29.090000152588|1|2022-05-06|15/03/2022|-0.25|-0.25|23000000|19500000|26.280000686646|1|2022-02-25|15/12/2021|-0.27|-0.315|102000000|75000000|26.180000305176|1|2021-11-04|15/09/2021|0.39|0.49|234000000|206500000|31.030000686646|1|2021-08-06|15/06/2021|0.4|0.445|216000000|154000000|26.079999923706|1|2021-05-07|15/03/2021|-1.13|-1.05|16000000|16000000|27.590000152588|1|2021-02-26|15/12/2020|-1.22|-0.9525|35000000|45500000|29.459999084473|1|2020-11-12|15/06/2020|-0.75|-0.62|11000000|19000000|24.709999084473|1|2020-11-12|15/09/2020|-0.61|-0.61|110000000|110000000|24.709999084473|1
2025-04-06 13:20:43|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|BYRN|USD|Industrials|Aerospace \u0026 Defense|United States|US12448X2018|167||338.8M|338800000|14.96|597507|13.25|-34.78|13.68-15.05|15.86|22646926|1.65|59.64|85.76M|85760000|0.57|||2025-04-10 00:00:00|2025-04-10|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|35.62|4|38|33|22|4|19|0.0157|1.0378|0.0174|1.11|0.7001|-50.7647|9.3974|2025-07-15|15/05/2025||0.1||25680000|14.960000038147|1|2025-04-10|15/02/2025||0.0375||24370000|14.960000038147|1|2025-02-07|15/11/2024|0.41|0.0867|27980000|22180000|27.5|1|2024-10-09|15/08/2024|0.04|0.0467|20850000|20840000|17.170000076294|1|2024-07-09|15/05/2024|0.09|-0.01|20300000|18650000|10.310000419617|1|2024-04-05|15/02/2024|0.00|-0.08|16650000|11550000|13.760000228882|1|2024-02-14|15/11/2023|-0.04|-0.01|15640000|13020000|9.8699998855591|1|2023-10-12|15/08/2023|-0.19|-0.04|7100000|10300000|2.7200000286102|1|2023-07-11|15/05/2023|-0.05|-0.0025|11500000|12370000|5.2199997901917|1|2023-04-14|15/02/2023|-0.1|-0.05|8410000|11710000|7.3699998855591|1|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000|9.8400001525879|1|2022-10-05|15/08/2022|-0.0055|-0.01|12420000|12420000|4.9200000762939|1|2022-07-07|15/05/2022|-0.05|-0.05|11620000|11620000|8.6000003814697|1|2022-04-06|15/02/2022|-0.07|-0.07|7980000|7980000|8.460000038147|1|2022-02-11|15/11/2021|-0.06|-0.06|11160000|11160000|10.569999694824|1|2021-10-08|15/08/2021|-0.04|-0.04|8700000|8700000|21.309999465942|1|2021-06-30|15/05/2021|0.16|0.16|13400000|13400000|23.479999542236|1|2021-04-13|15/02/2021|0.00||8900000|8900000|13.39999961853|1|2021-02-26|15/11/2020|-0.1|-0.1|11030000|11030000|14.5|1|2020-10-09|15/08/2020|-0.04||4200000|4200000|16.200000762939|1
2025-04-06 13:20:52|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|INFU|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US45685K1025|508||103.16M|103160000|4.91|119897|-40.91|-9.97|4.73-5.01|5.03|21009216|1.76|52.27|134.86M|134860000|0.11|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.12|4|15|12.5|47|4|44|-0.0001|0.2522|0.0082|-0.8168|0.0316|13.6981|1.5402|2025-08-07|15/06/2025||0.06||35960000|4.9099998474121|1|2025-05-01|15/03/2025||0.0167||34070000|4.9099998474121|1|2025-03-04|15/12/2024|0.04|0.085|33850000|36050000|7.2600002288818|1|2024-11-07|15/09/2024|0.08|0.0625|35320000|34480000|6.9800000190735|1|2024-08-08|15/06/2024|0.03|0.04|33700000|33170000|5.8000001907349|1|2024-05-09|15/03/2024|-0.05|-0.05|32000000|32000000|7.9400000572205|1|2024-03-14|15/12/2023|0.01|0.0033|31770000|30000000|9.5200004577637|1|2023-11-07|15/09/2023|0.03|0.03|31900000|30770000|9.4700002670288|1|2023-08-03|15/06/2023|0.02|0.0033|31700000|29100000|10.020000457764|1|2023-05-04|15/03/2023|-0.02|-0.02|30370000|30370000|8.75|1|2023-03-15|15/12/2022|0.01|0.01|28830000|28830000|8.5500001907349|1|2022-11-08|15/09/2022|0.02|0.02|27280000|27280000|8.7600002288818|1|2022-08-04|15/06/2022|-0.01|-0.01|27040000|27040000|9.9300003051758|1|2022-05-05|15/03/2022|-0.02|-0.02|26760000|26760000|8.079999923706|1|2022-02-10|15/12/2021|0.02|0.02|26520000|26520000|14.279999732971|1|2021-11-15|15/09/2021|-0.02|-0.02|26570000|26570000|15.949999809265|1|2021-08-12|15/06/2021|0.04|0.04|24830000|24830000|19.159999847412|1|2021-05-06|15/03/2021|0.03|0.03|24500000|24490000|21.299999237061|1|2021-03-17|15/12/2020|0.49|0.49|24710000|24710000|19.799999237061|1|2020-11-12|15/09/2020|0.14|0.14|25130000|25130000|13.420000076294|1
2025-04-06 13:20:58|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|CTT|USD|||United States|US14912Y2028|21||510.98M|510980000|10.37|438280|0|-10.48|10.19-10.48|10.52|49275171|||94.81M|94810000|1.15|0.3|2.89|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|0|0|-0.2656|0.0524|0|0|0|0|2022-11-03|15/09/2022||-0.0094||18100000|||2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|||2022-05-05|15/03/2022|0.07|-0.0118|26940000|22010000|||2022-02-10|15/12/2021|0.7|0.2631|20460000|21610000|||2021-11-04|15/09/2021|0.48|0.2507|22070000|23670000|||2021-08-05|15/06/2021|0.04|-0.0303|31940000|28530000|||2021-05-06|15/03/2021|-0.01|-0.0416|27690000|23870000|||2021-02-11|15/12/2020|-0.06|-0.0556|30950000|26460000|||2020-10-29|15/09/2020|-0.09|-0.0765|24610000|23610000|||2020-08-03|15/06/2020|-0.13|-0.06|21760000|21300000|||2020-05-04|15/03/2020|-0.09|-0.07|26970000|25930000|||2020-02-13|15/12/2019|-0.24|-0.28|29100000|30510000|||2019-10-31|15/09/2019|-0.42|-0.56|26380000|23190000|||2019-08-01|15/06/2019|-0.62|-0.58|28660000|30730000|||2019-05-02|15/03/2019|-0.62|-0.58|22570000|26420000|||2019-02-14|15/12/2018|-0.78|-0.73|22930000|24000000|||2018-11-01|15/09/2018|-1.61|-3.59|24580000|23060000|||2018-08-02|15/06/2018|-0.03|-0.06|26250000|22630000|||2018-05-03|15/03/2018|-0.08|-0.08|24100000|24100000|||2018-02-15|15/12/2017|-0.12|-0.11|22720000|22700000||
2025-04-06 13:21:07|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|TTI|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US88162F1057|1400||330.99M|330990000|2.5|1111591|-49.29|-5.12|2.4-2.83|3.02|132394159|2.05|4.45|599.11M|599110000|0.87|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.25|4|7|5.5|48|4|0|0|0.2887|-0.0035|0|0|0|0|2025-08-04|15/06/2025||0.126||186350000|||2025-05-06|15/03/2025||0.066||161310000|||2025-02-25|15/12/2024|0.03|0.03|135000000|139170000|||2024-10-29|15/09/2024|0.03|0.03|142000000|148930000|||2024-07-31|15/06/2024|0.07|0.07|171940000|171940000|||2024-04-30|15/03/2024|0.05|0.05|151000000|152490000|||2024-02-27|15/12/2023|0.03|0.05|153100000|151520000|||2023-10-30|15/09/2023|0.07|0.09|151640000|157800000|||2023-07-31|15/06/2023|0.13|0.09|175500000|172530000|||2023-05-01|15/03/2023|0.05|0.05|146000000|150500000|||2023-02-27|15/12/2022|0.02|0.03|147450000|135500000|||2022-10-31|15/09/2022|0.02|0.02|135010000|135010000|||2022-08-01|15/06/2022|0.05|0.05|140720000|140720000|||2022-05-02|15/03/2022|0.06|0.06|130040000|130040000|||2022-02-28|15/12/2021|0.00|0.00|113150000|113150000|||2021-11-01|15/09/2021|0.0097|0.01|95470000|95470000|||2021-08-02|15/06/2021|-0.02|-0.02|102330000|102330000|||2021-05-04|15/03/2021|-0.06|-0.06|77320000|77320000|||2021-02-25|15/12/2020|-0.03|-0.03|75460000|75460000|||2020-11-03|15/09/2020|-0.09|-0.09|152600000|152600000||
2025-04-06 13:21:18|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|NXRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US65341D1028|2||919.64M|919640000|35.68|129268|13.81|-48.37|35.62-38.08|38.62|25774730|1.45|998|259.87M|259870000|0.04|2.04|5.72|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.71|8|50|40|41|4|38|0.0106|-1.2397|0.0014|-1.1957|0.0221|13.18|5.0253|2025-07-29|15/06/2025||-0.2903||63820000|35.680000305176|1|2025-04-29|15/03/2025||-0.295||63350000|35.680000305176|1|2025-02-25|15/12/2024|-1.06|-0.2236|63800000|64090000|38.959999084473|1|2024-10-29|15/09/2024|-0.35|-0.27|64100000|64290000|43|1|2024-07-30|15/06/2024|0.4|-0.15|64200000|64850000|43.560001373291|1|2024-04-30|15/03/2024|1|0.26|67600000|66790000|33.310001373291|1|2024-02-20|15/12/2023|-0.1441|0.5|68900000|68410000|31.079999923706|1|2023-10-31|15/09/2023|1.28|-0.2|69800000|70390000|26.840000152588|1|2023-07-25|15/06/2023|0.88|0.41|69600000|70090000|47.619998931885|1|2023-04-25|15/03/2023|-0.15|-0.16|69200000|69280000|43.819999694824|1|2023-02-21|15/12/2022|1.64|1.64|69300000|69300000|48.610000610352|1|2022-10-25|15/09/2022|0.9645|0.96|68100000|68100000|40.869998931885|1|2022-07-26|15/06/2022|0.6933|0.69|65800000|65800000|62.979999542236|1|2022-04-26|15/03/2022|0.4121|0.41|60800000|60800000|89.559997558594|1|2022-02-15|15/12/2021|2.9|2.9|58500000|58500000|78.540000915527|1|2021-11-02|15/09/2021|0.648|-0.21|56400000|56400000|70.620002746582|1|2021-07-27|15/06/2021|0.6555|-0.14|52600000|52600000|61.060001373291|1|2021-04-27|15/03/2021|0.5597|-0.27|51800000|51800000|50.700000762939|1|2021-02-16|15/12/2020|-0.17|-0.17|50500000|50500000|42.540000915527|1|2020-10-27|15/09/2020|1.9|1.9|51000000|51000000|44.209999084473|1
2025-04-06 13:21:28|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|MARA|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US5657881067|152|Marathon Digital Holdings Inc|3.91B|3910000000|11.3|38310057|-38.69|-30.28|9.81-11.36|11.23|345816827|5.96|5.95|656.38M|656380000|1.87|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.04|14|30|14|44|4|41|-0.0135|1.4502|-0.1234|-1.619|0.9522|-14.9541|1172.8778|2025-08-06|15/06/2025||-0.1284||232950000|11.300000190735|1|2025-05-07|15/03/2025||0.1047||223770000|11.300000190735|1|2025-02-26|15/12/2024|1.24|-0.16|214400000|180740000|12.414999961853|1|2024-11-12|15/09/2024|-0.42|-0.33|131650000|142690000|25.010000228882|1|2024-08-01|15/06/2024|-0.72|-0.1|145140000|157860000|19.670000076294|1|2024-05-09|15/03/2024|1.26|0.04|165200000|181110000|20.090000152588|1|2024-02-28|15/12/2023|-0.02|0.01|156700000|141550000|30.309999465942|1|2023-11-08|15/09/2023|0.36|-0.1|97850000|101770000|9.1800003051758|1|2023-08-08|15/06/2023|-0.13|-0.03|81800000|89240000|15.069999694824|1|2023-05-10|15/03/2023|-0.05|-0.08|51130000|48560000|9.3800001144409|1|2023-03-16|15/12/2022|-3.09|-3.09|28420000|28420000|7.0900001525879|1|2022-11-08|15/09/2022|-0.65|-0.65|12690000|12690000|10.5|1|2022-08-08|15/06/2022|-1.75|-1.75|24920000|24920000|14.170000076294|1|2022-05-04|15/03/2022|-0.13|-0.13|51720000|51720000|16.780000686646|1|2022-03-01|15/12/2021|0.11|0.11|60280000|60280000|25.35000038147|1|2021-11-10|15/09/2021|-0.22|0.425|51710000|67370000|76.089996337891|1|2021-08-13|15/06/2021|-1.09|0.1633|29300000|34370000|33.840000152588|1|2021-05-10|15/03/2021|0.87|0.87|9150000|9150000|31.329999923706|1|2021-03-16|15/12/2020|-0.1|-0.01|2600000|2600000|43.099998474121|1|2020-11-12|15/09/2020|-0.06||800000||2.329999923706|1
2025-04-06 13:21:37|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|AX|USD|Financials|Banking Services|United States|US05465C1009|1781||3.3B|3300000000|57.83|435396|13.97|-88.46|55.8-58.28|59.8|57098476|1.46|8.68|1.84B|1840000000|7.59|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|83.57|7|90|75|47|4|44|0.0065|0.6478|0.2067|0.041|0.0708|9.8736|3.633|2025-08-05|15/06/2025||1.79||311770000|57.830001831055|1|2025-04-30|15/03/2025||1.72||305050000|57.830001831055|1|2025-01-28|15/12/2024|1.82|1.75|307900000|303630000|72.5|1|2024-10-30|15/09/2024|1.96|1.79|320660000|298550000|66.300003051758|1|2024-07-30|15/06/2024|1.83|1.8|260060000|297040000|76.650001525879|1|2024-04-30|15/03/2024|1.94|1.7|294770000|281690000|51.590000152588|1|2024-01-30|15/12/2023|1.6|1.39|352740000|250710000|56.880001068115|1|2023-10-26|15/09/2023|1.41|1.36|245660000|239970000|36.450000762939|1|2023-07-27|15/06/2023|1.5|1.27|236460000|228660000|47.150001525879|1|2023-04-27|15/03/2023|1.35|1.21|231100000|222430000|35.900001525879|1|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000|41.740001678467|1|2022-10-27|15/09/2022|1.18|0.89|251000000|166730000|36.709999084473|1|2022-08-04|15/06/2022|0.96|0.96|192510000|192510000|42.139999389648|1|2022-04-28|15/03/2022|1.02|1.02|178310000|178310000|39.959999084473|1|2022-01-27|15/12/2021|1|1|176360000|176360000|52.560001373291|1|2021-10-28|15/09/2021|0.99|0.99|173340000|173340000|51.040000915527|1|2021-07-29|15/06/2021|0.9|0.9|158460000|158460000|47.75|1|2021-04-29|15/03/2021|0.89|0.89|159560000|159560000|45.970001220703|1|2021-01-28|15/12/2020|0.91|0.91|162810000|162810000|39.259998321533|1|2020-10-29|15/09/2020|0.88|0.88|163180000|163180000|26|1
2025-04-06 13:21:47|01833|52674|/equities/chromadex-corp|R2000GROWTH|NAGE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1710774076|104||468.67M|468670000|6.015|823620|49.63|-9.18|5.86-6.51|6.63|77917447|2.21|77.73|99.6M|99600000|0.11|||2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|8.82|5|12|5|43|4|35|0.0192|-0.0332|-0.0053|0.0548|0.0511|-7.6076|6.8489|2025-08-06|15/06/2025||0.025||28070000|6.0149998664856|1|2025-05-07|15/03/2025||0.0163||27070000|6.0149998664856|1|2025-03-04|15/12/2024|0.09|0.02|29100000|26780000|5.5|1|2024-10-31|15/09/2024|0.02|0.01|25600000|24030000|3.579999923706|1|2024-08-07|15/06/2024|0.0157|-0.02|22700000|23330000|2.8199999332428|1|2024-05-08|15/03/2024|-0.01|-0.02|22200000|23970000|3.75|1|2024-03-06|15/12/2023|0.00|-0.0225|21200000|21200000|1.7300000190735|1|2023-11-08|15/09/2023|-0.01|-0.03|19500000|20300000|1.5299999713898|1|2023-08-09|15/06/2023|-0.03|-0.04|20300000|19420000|1.6599999666214|1|2023-05-10|15/03/2023|-0.03|-0.04|22560000|19660000|1.3849999904633|1|2023-03-08|15/12/2022|-0.02|-0.02|21000000|21220000|1.6200000047684|1|2022-11-02|15/09/2022|-0.01|-0.01|17060000|17060000|1.6399999856949|1|2022-08-10|15/06/2022|-0.09|-0.09|16730000|16730000|1.9199999570847|1|2022-05-12|15/03/2022|-0.11|-0.11|17260000|17260000|1.6299999952316|1|2022-03-09|15/12/2021|-0.08|-0.08|17760000|17760000|2.5999999046326|1|2021-11-03|15/09/2021|-0.13|-0.13|17310000|17310000|6.4099998474121|1|2021-08-03|15/06/2021|-0.08|-0.08|17700000|17700000|8.920000076294|1|2021-05-06|15/03/2021|-0.12|-0.12|14680000|14680000|8.9300003051758|1|2021-03-10|15/12/2020|-0.1|-0.1|15450000|15450000|11.460000038147|1|2020-11-04|15/09/2020|-0.07|-0.07|14180000|14180000|4.710000038147|1
2025-04-06 13:21:56|01834|16552|/equities/luna-innovations|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|0.0165|0.3096|0.0267|-0.6056|0.1038|16.4342|0|2025-05-06|15/03/2025||0.02||36540000|0.4990000128746|1|2025-03-12|15/12/2024||0.15||50760000|0.74000000953674|1|2024-11-29|15/09/2024||0.1||43840000|1.7799999713898|1|2024-08-09|15/06/2024||0.05||38580000|2.6400001049042|1|2024-05-07|15/03/2024|0.01|0.01|32050000|32050000|2.8550000190735|1|2024-03-13|15/12/2023|0.14|0.14|36230000|36500000|6.2600002288818|1|2023-11-14|15/09/2023|0.07|0.07|30700000|31360000|5.3899998664856|1|2023-08-10|15/06/2023|0.04|0.05|29160000|29780000|8.8400001525879|1|2023-05-09|15/03/2023|0.00|25.05|25050000|24330000|6.1199998855591|1|2023-03-14|15/12/2022|0.08|0.09|31700000|33020000|9.1999998092651|1|2022-11-10|15/09/2022|0.09|0.09|29150000|29150000|5.1599998474121|1|2022-08-11|15/06/2022|-0.02|-0.02|26160000|26160000|6.6700000762939|1|2022-05-16|15/03/2022|0.05|0.05|22480000|22480000|5.3800001144409|1|2022-03-14|15/12/2021|0.08|0.08|24220000|24220000|6.6700000762939|1|2021-11-15|15/09/2021|0.03|0.0514|20330000|30040000|9.6099996566772|1|2021-08-09|15/06/2021|0.06|0.0521|27940000|28910000|12.590000152588|1|2021-05-17|15/03/2021|0.03|0.045|26300000|26900000|11.670000076294|1|2021-03-11|15/12/2020|0.08|0.0725|25920000|24460000|11.619999885559|1|2020-11-09|15/09/2020|0.1|0.0525|21050000|20610000|6.710000038147|1|2020-08-06|15/06/2020|0.04|0.02|18580000|18380000|5.7199997901917|1
2025-04-06 13:22:09|01835|48662|/equities/ampio-pharm|R2000GROWTH|AMPE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03209T3077|6||681|681|0.0006|525|-99.93|-0.9088|0.0006-0.0006|0.0006|1135358|1.95|-0.02|||-10.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|2|25|-0.0283|-0.0201|-0.6428|1.0744|0|-3543.0988|63323.7433|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1|2022-11-29|15/09/2022|-0.43|-0.3||0.00|8.3999996185303|1|2022-08-09|15/06/2022|-0.02|-0.02||0.00|32.580001831055|1|2022-05-16|15/03/2022|-0.03|-0.02|0.00|0.00|65.459999084473|1|2022-03-29|15/12/2021|-0.04|-0.02|0.00|0.00|148.5|1|2021-11-10|15/09/2021|-0.02|-0.02|0.00|0.00|489|1|2021-08-04|15/06/2021|-0.02|-0.02|0.00|0.00|396|1|2021-05-05|15/03/2021|-0.02|-0.02|0.00|0.00|579|1|2021-03-03|15/12/2020|-0.02|-0.02|0.00|0.00|495|1|2020-11-05|15/09/2020|-0.02|-0.02|0.00|0.00|252|1|2020-09-02|15/06/2020|-0.02|-0.04|0.00||205.64999389648|1|2020-06-03|15/03/2020|-0.01|-0.04|||150.36000061035|1|2020-02-26|15/12/2019|-0.01|-0.03|||184.5299987793|1|2019-11-27|15/09/2019|-0.05|-0.04|0.00||131.69999694824|1|2019-08-28|15/06/2019|||||138.57000732422|1|2019-05-29|15/03/2019|-0.05||0.00||153.83999633789|1|2019-02-27|15/12/2018|0.06||||193.5|1|2018-11-28|15/09/2018|0.06||||187.5|1|2018-08-29|15/06/2018|0.05||||188.49000549316|1
2025-04-06 13:22:19|01836|17278|/equities/stereotaxis|R2000GROWTH|STXS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US85916J4094|139||142.73M|142730000|1.66|519270|-48.13|-3.222|1.55-1.69|1.67|85979662|1.54|-6.1|26.92M|26920000|-0.3|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|4|5|4|48|4|42|-0.0131|0.069|0.0178|-0.7715|0.0333|-18.7153|6.7662|2025-08-07|15/06/2025||-0.07||7800000|1.6599999666214|1|2025-05-13|15/03/2025||-0.0733||6830000|1.6599999666214|1|2025-03-03|15/12/2024|-0.09|-0.06|6340000|8080000|2.0599999427795|1|2024-11-11|15/09/2024|-0.08|-0.05|9200000|7100000|1.8700000047684|1|2024-08-12|15/06/2024|-0.07|-0.05|4500000|5630000|1.8700000047684|1|2024-05-13|15/03/2024|-0.06|-0.06|6880000|7000000|2.1800000667572|1|2024-03-04|15/12/2023|-0.07|-0.07|4560000|7700000|2.7000000476837|1|2023-11-09|15/09/2023|-0.07|-0.06|7790000|8280000|1.6900000572205|1|2023-08-10|15/06/2023|-0.07|-0.07|7860000|6680000|1.4199999570847|1|2023-05-09|15/03/2023|-0.07|-0.05|6550000|6780000|1.7599999904633|1|2023-03-03|15/12/2022|-0.06|-0.06|7300000|7300000|2.5999999046326|1|2022-11-10|15/09/2022|-0.07|-0.07|7660000|7660000|1.7200000286102|1|2022-08-09|15/06/2022|-0.07|-0.07|6150000|6150000|2.5699999332428|1|2022-05-10|15/03/2022|-0.06|-0.06|7040000|7040000|2.0099999904633|1|2022-03-03|15/12/2021|-0.05|-0.05|8240000|8240000|4.8000001907349|1|2021-11-11|15/09/2021|-0.07|-0.0425|9110000|9030000|5.5599999427795|1|2021-08-10|15/06/2021|-0.02|-0.03|9050000|8150000|9.079999923706|1|2021-05-10|15/03/2021|-0.02|-0.0267|8620000|7200000|6.6999998092651|1|2021-02-25|15/12/2020|-0.02|-0.0267|6820000|6030000|5.6399998664856|1|2020-11-09|15/09/2020|-0.03|-0.0333|8700000|7800000|3.2300000190735|1
2025-04-06 13:22:28|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|WINA|USD|Consumer Cyclicals|Specialty Retailers|United States|US9742501029|89||1.15B|1150000000|324.34|22921|-2.86|-430|309.71-328.5|318.43|3539954|0.8|30.86|81.29M|81290000|11.36|3.6|1.11|2025-04-16 00:00:00|2025-04-16|neutral|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|445|1|445|445|41|4|30|0.0049|-0.0078|-0.0083|0.0454|0.0118|23.4685|9.2617|2025-04-16|15/03/2025||2.74||21000000|324.33999633789|1|2025-02-19|15/12/2024|2.6|2.65|19550000|20000000|373.32000732422|1|2024-10-16|15/09/2024|3.03|3.16|21510000|22000000|361.48251342773|1|2024-07-17|15/06/2024|2.85|2.77|20120000|20000000|415.38430786133|1|2024-04-17|15/03/2024|2.41|2.41|20110000|20000000|346.32049560547|1|2024-02-21|15/12/2023|||||392.97518920898|1|2023-10-18|15/09/2023|3.05||22300000||385.07501220703|1|2023-07-19|15/06/2023|||||337.31298828125|1|2023-04-19|15/03/2023|2.49||20520000||322.75381469727|1|2023-03-01|15/12/2022|2.86||21130000||280.61370849609|1|2022-10-12|15/09/2022|2.93||21160000||215.43350219727|1|2022-07-13|15/06/2022|2.54||19070000||193.71710205078|1|2022-04-13|15/03/2022|2.65||20050000||208.8489074707|1|2022-02-23|15/12/2021|3.09||20370000||216.60000610352|1|2021-10-13|15/09/2021|2.67||20150000||204.97999572754|1|2021-07-14|15/06/2021|2.33||19030000||194.28999328613|1|2021-04-20|15/03/2021|2.4||18660000||199.5|1|2021-02-24|15/12/2020|2.09||16800000||177.9700012207|1|2020-10-14|15/09/2020|2.43||18280000||176.78999328613|1|2020-07-15|15/06/2020|1.33||12390000||155.88999938965|1
2025-04-06 13:22:35|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0212|-0.0142|-0.3502|-0.0535|0.0275|-7.5032|0|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1|2023-05-09|15/03/2023|-0.02|-0.064|15620000|10970000|1.1000000238419|1|2023-03-22|15/12/2022|-0.05|-0.108|10110000|8700000|0.82560002803802|1|2022-11-10|15/09/2022|-0.12|-0.15|0.00||0.4074000120163|1|2022-08-11|15/06/2022|-0.17|-0.1475|0.00|0.00|1.1200000047684|1|2022-05-12|15/03/2022|-0.09|-0.192|0.00|0.00|0.73240000009537|1|2022-03-17|15/12/2021|-0.26|-0.214|0.00|0.00|0.76999998092651|1|2021-11-10|15/09/2021|-0.21|-0.2767|0.00|0.00|2.1099998950958|1|2021-08-12|15/06/2021|-0.32|-0.298|0.00|0.00|2.3499999046326|1|2021-05-13|15/03/2021|-0.25|-0.308|0.00|0.00|3.1300001144409|1|2021-03-30|15/12/2020|-0.29|-0.2917|0.00|0.00|3.0999999046326|1|2020-11-04|15/09/2020|-0.37|-0.35|0.00|50000|3.579999923706|1|2020-08-10|15/06/2020|-0.28|-0.32|0.00|100000|3.8450000286102|1|2020-05-07|15/03/2020|-0.36|-0.35|0.00|75000|2.8800001144409|1|2020-02-27|15/12/2019|-0.35|-0.33|0.00|250000|2.6099998950958|1|2019-11-07|15/09/2019|-0.24|-0.42|0.00|250000|7.960000038147|1|2019-08-08|15/06/2019|-0.26|-0.27|0.00|100000|7.4499998092651|1|2019-05-09|15/03/2019|-0.17|-0.33|0.00|13630000|9.5|1|2019-02-28|15/12/2018|-0.47|-0.29|28400000|25050000|10.810000419617|1
2025-04-06 13:22:44|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|SIENQ|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US82621J2042|304||298.94K|298940|0.025|38281|-80.31|-0.33|0.025-0.025|0.025|11957712|1.94|-0.01|90.30M|90300000|-5.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|33|-0.0047|0.154|0.0763|0.4628|0.1177|-14.1948|3.7933|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1|2022-11-10|15/09/2022|-0.24|-0.23|22600000|21550000|2.0999999046326|1|2022-08-11|15/06/2022|-0.29|-0.2271|21510000|23760000|13|1|2022-05-12|15/03/2022|-0.29|-0.2371|21400000|20840000|12.800000190735|1|2022-03-23|15/12/2021|-0.27|-0.1907|22650000|21800000|23.700000762939|1|2021-11-10|15/09/2021|-0.08|-0.2086|19620000|18340000|55.799999237061|1|2021-08-10|15/06/2021|-0.35|-0.2175|20100000|20680000|74.5|1|2021-05-11|15/03/2021|-1.01|-0.2713|23240000|18780000|66.400001525879|1|2021-03-11|15/12/2020|-0.42|-0.3086|22640000|19620000|71.5|1|2020-11-09|15/09/2020|-0.12|-0.3653|19220000|14470000|4.4099998474121|1|2020-08-10|15/06/2020|-0.68|-0.41|12450000|8760000|4.1900000572205|1|2020-05-11|15/03/2020|-0.57|-0.49|16930000|17640000|2.4000000953674|1|2020-03-11|15/12/2019|-0.41|-0.43|23210000|22960000|3.039999961853|1|2019-11-07|15/09/2019|-0.45|-0.48|22410000|20050000|6.9899997711182|1|2019-08-08|15/06/2019|-1.19|-0.68|20530000|19040000|5.1900000572205|1|2019-05-08|15/03/2019|-0.91|-0.78|17550000|17620000|8.3100004196167|1|2019-03-12|15/12/2018|-0.86|-0.68|19020000|18870000|11.289999961853|1|2018-11-06|15/09/2018|-0.72|-0.67|16880000|16670000|21.489999771118|1|2018-08-07|15/06/2018|-0.73|-0.68|17550000|15470000|20.969999313354|1
2025-04-06 13:22:52|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|CMBM|USD|Technology|Telecommunications Services|United States|KYG177661090|625||7.98M|7980000|0.283|257678|-93.26|-4.43|0.231-0.32|0.269|28243808|0.96|-0.28|172.22M|172220000|-3.52|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|3|7|3|30|4|27|-0.1722|0.4057|-0.0122|-0.1084|-0.0092|27.5393|1.5211|2025-08-07|15/06/2025||-0.049||49730000|0.28259998559952|1|2025-05-01|15/03/2025||-0.1191||44450000|0.28259998559952|1|2025-02-13|15/12/2024|-0.13|-0.15|43200000|43030000|1.3500000238419|1|2024-11-07|15/09/2024|-0.14|-0.17|43700000|45330000|1.3099999427795|1|2024-08-08|15/06/2024|-0.25|-0.21|45900000|46020000|1.7699999809265|1|2024-05-09|15/03/2024|-0.46|-0.23|42300000|45380000|4.1599998474121|1|2024-02-15|15/12/2023|-0.95|-0.29|40200000|41180000|4.3800001144409|1|2023-11-02|15/09/2023|-0.44|-0.07|43000000|45560000|4.710000038147|1|2023-08-01|15/06/2023|0.03|0.21|59500000|76560000|16.200000762939|1|2023-05-08|15/03/2023|0.24|0.2|77400000|77100000|14.140000343323|1|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000|21.510000228882|1|2022-11-03|15/09/2022|0.4|0.19|81200000|74200000|19|1|2022-08-04|15/06/2022|0.18|0.18|69300000|69300000|19.069999694824|1|2022-05-05|15/03/2022|0.01|0.01|61900000|61900000|16.809999465942|1|2022-02-17|15/12/2021|0.16|0.16|78710000|78710000|24.790000915527|1|2021-11-04|15/09/2021|0.23|0.23|75920000|75920000|31.959999084473|1|2021-08-09|15/06/2021|0.45|0.45|92700000|92700000|42.290000915527|1|2021-05-06|15/03/2021|0.41|0.41|88500000|88500000|56.790000915527|1|2021-02-18|15/12/2020|0.38|0.38|82810000|82810000|41.590000152588|1|2020-11-05|15/09/2020|0.29|0.29|72970000|72970000|22.079999923706|1
2025-04-06 13:23:02|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|KRNY|USD|Financials|Banking Services|United States|US48716P1084|552||360.13M|360130000|5.76|331370|-6.49|-8.59|5.45-5.81|5.76|62522531|0.8|-6.36|329.81M|329810000|-1.12|0.44|7.64|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.62|2|8|7.25|47|4|44|-0.0001|-0.0668|0.1581|-0.2254|0.0135|37.3866|4.755|2025-07-24|15/06/2025||0.15||41430000|5.7600002288818|1|2025-04-24|15/03/2025||0.12||39230000|5.7600002288818|1|2025-01-30|15/12/2024|0.1|0.11|37490000|39370000|7.2800002098083|1|2024-10-24|15/09/2024|0.12|0.09|37070000|37510000|7.2300000190735|1|2024-07-25|15/06/2024|-1.45|0.1|39470000|37170000|7.1300001144409|1|2024-04-25|15/03/2024|0.12|0.11|38520000|37580000|6.0100002288818|1|2024-01-31|15/12/2023|-0.22|-0.22|38540000|38540000|7.7399997711182|1|2023-10-26|15/09/2023|0.16|0.14|43170000|40290000|6.6300001144409|1|2023-07-27|15/06/2023|0.19|0.14|43850000|43540000|8.210000038147|1|2023-04-27|15/03/2023|0.16|0.16|44020000|45540000|7.5100002288818|1|2023-01-26|15/12/2022|0.03|0.03|48600000|48600000|10.329999923706|1|2022-10-27|15/09/2022|0.25|0.25|54450000|54450000|11.159999847412|1|2022-07-28|15/06/2022|0.17|0.17|53970000|53970000|11.810000419617|1|2022-04-28|15/03/2022|0.25|0.25|50920000|50920000|12.180000305176|1|2022-01-27|15/12/2021|0.26|0.26|52460000|52460000|13.189999580383|1|2021-10-27|15/09/2021|0.26|0.26|53390000|53390000|13.35000038147|1|2021-07-29|15/06/2021|0.24|0.24|52040000|52040000|12.10000038147|1|2021-04-29|15/03/2021|0.2|0.2|52240000|52240000|12.590000152588|1|2021-01-28|15/12/2020|0.2|0.2|50890000|50890000|10.10000038147|1|2020-10-29|15/09/2020|0.13|0.13|51900000|51900000|8.545000076294|1
2025-04-06 13:23:11|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|PLSE|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US74587B1017|75|Pulse Biosciences Inc|1.01B|1010000000|15.08|180377|99.21|-25|13.77-15.17|14.53|67273800|1.63|-17.54|||-0.92|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||35|4|31|-0.0033|-0.0014|-0.5758|0.0439|-0.3394|-8.3177|-1174.022|2025-05-07|15/03/2025|||||15.079999923706|1|2025-03-27|15/12/2024|-0.31|-0.24|||15.800000190735|1|2024-10-30|15/09/2024|-0.21|-0.24|||17.040000915527|1|2024-08-19|15/06/2024|-0.2|-0.2|||19.010000228882|1|2024-05-07|15/03/2024|-0.1427|-0.14|||7.7300000190735|1|2024-03-28|15/12/2023|-0.22|-0.24|||8.3999996185303|1|2023-11-13|15/09/2023|-0.19|-0.24|||5.1599998474121|1|2023-08-10|15/06/2023|-0.22|-0.24|||7.25|1|2023-05-11|15/03/2023|-0.26|-0.22|||8.3000001907349|1|2023-03-30|15/12/2022|-0.25|-0.24|-9000||2.5099999904633|1|2022-11-10|15/09/2022|-0.49|-0.44|200000|300000|1.8400000333786|1|2022-08-10|15/06/2022|-0.3744|-0.37|265000|265000|1.6000000238419|1|2022-05-11|15/03/2022|-0.58|-0.58|444000|444000|2.329999923706|1|2022-03-31|15/12/2021|-0.52|-0.52|844000|844000|4.960000038147|1|2021-11-15|15/09/2021|-0.4171|-0.48|574000|574000|21.629999160767|1|2021-08-09|15/06/2021|-0.4769|-0.58|0.00|34130|22.89999961853|1|2021-05-10|15/03/2021|-0.71|-0.71|0.00|0.00|17.14999961853|1|2021-02-22|15/12/2020|-0.54|-0.54|0.00|0.00|35.459999084473|1|2020-11-09|15/09/2020|-0.51|-0.51|0.00|0.00|12.14999961853|1|2020-08-10|15/06/2020|-0.53|-0.53|0.00|500000|11.130000114441|1
2025-04-06 13:23:19|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|CTKB|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US23285D1090|648|Cytek Biosciences Inc|475.24M|475240000|3.71|869348|-43.27|-7.63|3.52-3.75|3.72|128097379|1.42|-86|200.45M|200450000|-0.05|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.9|6|9|4.5|18|4|16|-0.064|0.9893|0.1335|1.0429|0.2125|36.1077|9.5313|2025-05-07|15/03/2025||-0.0236||43820000|3.710000038147|1|2025-02-27|15/12/2024|0.1208|0.11|57500000|61490000|5|1|2024-11-05|15/09/2024|0.01|0.01|51500000|50700000|5.1999998092651|1|2024-08-06|15/06/2024|-0.08|-0.0029|46600000|49530000|5.8299999237061|1|2024-05-08|15/03/2024|-0.0069|-0.01|44860000|44860000|6.3800001144409|1|2024-02-28|15/12/2023|0.09|0.09|58600000|58600000|8.8500003814697|1|2023-11-07|15/09/2023|-0.05|0.03|48000000|55480000|4.3600001335144|1|2023-08-08|15/06/2023|-0.03|0.01|49690000|45710000|9.170000076294|1|2023-05-09|15/03/2023|-0.05|0.02|37100000|47170000|11.60000038147|1|2023-02-28|15/12/2022|0.02|0.04|164040000|50220000|10.539999961853|1|2022-11-09|15/09/2022|0.04|0.04|40480000|40480000|14.520000457764|1|2022-08-10|15/06/2022|0.03|0.03|40160000|40160000|14.689999580383|1|2022-05-11|15/03/2022|0.01|0.01|35060000|35060000|8.039999961853|1|2022-02-23|15/12/2021|0.00|0.01|38900000|38900000|13.460000038147|1|2021-11-08|15/09/2021|0.02|0.0233|34380000|33370000|24.709999084473|1|2021-09-02|15/06/2021|0.07|0.055|30410000|28270000|20.85000038147|1|2021-07-19|15/12/2020|-0||24270000||||2021-06-02|15/03/2021|0.00||24270000|||||
2025-04-06 13:23:26|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|0.0348|0.0382|0.0349|0.1232|0.0275|-17.2426|0|2025-05-27|15/04/2025||0.18||65600000|12.130000114441|1|2025-03-04|15/01/2025|0.21|0.14|65100000|63980000|13.880000114441|1|2024-12-04|15/10/2024|0.17|0.16|65100000|64280000|14.920000076294|1|2024-08-27|15/07/2024|0.15|0.14|64100000|62710000|9.039999961853|1|2024-05-28|15/04/2024|0.14|0.11|62500000|61810000|7.6100001335144|1|2024-03-05|15/01/2024|0.13|0.12|61700000|61460000|9.9499998092651|1|2023-12-05|15/10/2023|0.15|0.15|59900000|59450000|11.880000114441|1|2023-08-23|15/07/2023|0.14|0.14|58400000|57660000|13.60000038147|1|2023-05-23|15/04/2023|0.16|0.14|56900000|56500000|13.420000076294|1|2023-03-02|15/01/2023|0.16|0.14|56500000|56400000|13.069999694824|1|2022-11-30|15/10/2022|0.14|0.12|56700000|56200000|15.35000038147|1|2022-09-01|15/07/2022|0.12|0.12|52650000|52650000|12.10000038147|1|2022-05-24|15/04/2022|0.12|0.12|50340000|50340000|13.670000076294|1|2022-03-03|15/01/2022|0.13|0.13|50490000|50490000|16.950000762939|1|2021-12-02|15/10/2021|0.13|0.0883|49170000|48030000|18.799999237061|1|2021-09-02|15/07/2021|0.13|0.0863|47060000|46360000|19.110000610352|1|2021-05-26|15/04/2021|0.11|0.0783|45570000|44300000|16.409999847412|1|2021-03-01|15/01/2021|0.12|0.0971|44260000|43280000|15.800000190735|1|2020-11-19|15/10/2020|0.13|0.0771|42970000|41310000|14.770000457764|1|2020-08-25|15/07/2020|0.13|0.07|41410000|40230000|15.069999694824|1
2025-04-06 13:23:35|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|URG|USD|Energy|Uranium|United States|CA91688R1082|81|Ur Energy Inc|217.6M|217600000|0.5976|5049738|-66.24|-1.895|0.5704-0.629|0.6344|364101038|1.07|-6.6|16.49M|16489999.999999998|-0.13|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.56|6|3.25|2|46|4|43|0.0017|0.0175|-0.2095|0.169|48.8138|-12.809|1510.5226|2025-08-05|15/06/2025||-0.015||9360000|0.59759998321533|1|2025-05-02|15/03/2025||-0.015||7460000|0.59759998321533|1|2025-03-05|15/12/2024|0.03|-0.01|21350000|20800000|0.86699998378754|1|2024-11-06|15/09/2024|-0.02|-0.0167|6400000|8850000|1.1900000572205|1|2024-07-30|15/06/2024|-0.02|-0.03|4650000|4650000|1.1900000572205|1|2024-05-07|15/03/2024|-0.07|-0.07|0.00|0.00|1.7999999523163|1|2024-03-06|15/12/2023|-0.015|-0.02|5400000|5600000|1.5599999427795|1|2023-11-01|15/09/2023|-0.07|-0.07|5750000|5750000|1.6299999952316|1|2023-08-07|15/06/2023|-0.03|-0.01|39000|1800000|1.0499999523163|1|2023-05-05|15/03/2023|-0.005|-0.005|3200000|6400000|0.87230002880096|1|2023-03-07|15/12/2022|-0.02|-0.02|0.00|0.00|1.0800000429153|1|2022-11-01|15/09/2022|-0.03|-0.03|0.00|0.00|1.289999961853|1|2022-08-02|15/06/2022|-0.0016||19000|19000|1.1599999666214|1|2022-05-03|15/03/2022|-0.03|-0.03|0.00|0.00|1.3400000333786|1|2022-03-09|15/12/2021|-0.01|-0.01|0.00|0.00|1.7599999904633|1|2021-11-01|15/09/2021|-0.04|-0.04|9000|9000|1.7400000095367|1|2021-08-03|15/06/2021|-0.04|-0.04|7000|7000|1.1299999952316|1|2021-05-07|15/03/2021|-0.04|-0.04|0.00|0.00|1.3099999427795|1|2021-03-02|15/12/2020|-0.03|-0.03|0.00|400000|1.1100000143051|1|2020-10-30|15/09/2020|-0.02|-0.02|0.00|400000|0.43050000071526|1
2025-04-06 13:23:46|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|WLDN|USD|Industrials|Professional \u0026 Commercial Services|United States|US96924N1000|1761||557.58M|557580000|38.7|139975|37.92|-50|38.1-40.12|40.38|14407642|1.41|26.46|565.8M|565800000|1.63|||2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|57.5|2|59|56|47|4|45|0.0383|-0.5545|0.111|-0.0554|0.0817|19.4633|1.8331|2025-05-01|15/03/2025||0.4367||73100000|38.700000762939|1|2025-03-06|15/12/2024|0.75|0.52|144100000|118500000|31.120000839233|1|2024-10-31|15/09/2024|0.73|0.55|158300000|108430000|47.700000762939|1|2024-08-01|15/06/2024|0.55|0.29|72500000|63700000|33.880001068115|1|2024-05-02|15/03/2024|0.4|0.26|68900000|61850000|28.659999847412|1|2024-03-07|15/12/2023|0.8|0.38|80800000|63490000|19.909999847412|1|2023-11-02|15/09/2023|0.37|0.37|132700000|60470000|17.270000457764|1|2023-08-03|15/06/2023|0.26|0.13|61900000|55800000|19.860000610352|1|2023-05-04|15/03/2023|0.32|-0.01|61700000|52470000|14.670000076294|1|2023-03-09|15/12/2022|0.37|0.45|113300000|64840000|17.229999542236|1|2022-11-03|15/09/2022|0.42|0.18|58900000|56850000|13.130000114441|1|2022-08-04|15/06/2022|-0.06|-0.06|52870000|52870000|28.530000686646|1|2022-05-05|15/03/2022|0.07|0.07|50170000|50170000|29.579999923706|1|2022-03-10|15/12/2021|0.47|0.47|51850000|51850000|33.049999237061|1|2021-11-04|15/09/2021|0.53|0.3333|54470000|52320000|37.069999694824|1|2021-08-05|15/06/2021|0.24|0.2067|47250000|48250000|39.490001678467|1|2021-05-06|15/03/2021|0.22|0.0767|47950000|46900000|36.889999389648|1|2021-03-11|15/12/2020|0.46|0.44|50750000|57820000|47.990001678467|1|2020-11-05|15/09/2020|0.68|0.22|50990000|47740000|27.459999084473|1|2020-08-06|15/06/2020|0.17|-0.03|43190000|39130000|26.180000305176|1
2025-04-06 13:23:56|01847|15935|/equities/durect-corp|R2000GROWTH|DRRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2666055007|21||24.3M|24300000|0.7828|51071|-15.98|-1.88|0.7801-0.82|0.7987|31041981|0.89|-1.35|2.03M|2029999.9999999998|-0.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|3|8.5|5|39|4|38|0.2682|-0.1201|0.2748|1.1689|0.4706|-78.5097|27.4534|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000|6.1199998855591|1|2022-08-04|15/06/2022|-0.05|-0.0467|2080000|3840000|5.8810000419617|1|2022-05-05|15/03/2022|-0.05|-0.0533|1920000|2280000|4.9000000953674|1|2022-03-07|15/12/2021|-0.03|-0.0467|7300000|2100000|6.1510000228882|1|2021-11-02|15/09/2021|-0.0439|-0.0467|2170000|1950000|12.89999961853|1|2021-07-29|15/06/2021|-0.0402|-0.0425|2300000|3650000|14.699999809265|1|2021-05-04|15/03/2021|-0.05|-0.042|2210000|2920000|19.200000762939|1|2021-03-04|15/12/2020|-0.04|-0.04|2210000|3400000|21.60000038147|1|2020-11-02|15/09/2020|-0.05|-0.0433|2680000|3960000|18.049999237061|1|2020-08-03|15/06/2020|0.07|0.02|25840000|15570000|19.60000038147|1|2020-05-11|15/03/2020|-0.05|-0.03|2780000|7190000|22.200000762939|1|2020-03-03|15/12/2019|-0.02|-0.02|10690000|10910000|19.10000038147|1|2019-11-04|15/09/2019|-0.01|0.02|10760000|15700000|18.39999961853|1|2019-08-01|15/06/2019|-0.04|-0.05|3990000|4020000|10.39999961853|1|2019-05-07|15/03/2019|-0.04|-0.05|4130000|3500000|7.7589998245239|1|2019-03-07|15/12/2018|-0.05|-0.05|3630000|3760000|7.1119999885559|1|2018-11-07|15/09/2018|-0.02|-0.02|8040000|8590000|9.6969995498657|1|2018-08-01|15/06/2018|-0.04|-0.06|3410000|3880000|14.699999809265|1
2025-04-06 13:24:07|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|AMRSQ|USD|Basic Materials|Chemicals|United States|US03236M2008|1598||3.72M|3720000|0.01|131654|0|-0.01|0-0.01|0.01|372323547|1.3|-0.001|268.22M|268220000.00000003|-1.84|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||44|4|41|-0.0583|0.259|-0.1462|-0.2701|0.2982|-3.0598|34.2151|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-15|15/03/2024||-0.17||87000000|0.00999999977648|1|2024-03-14|15/12/2023||-0.3||87400000|0.00999999977648|1|2023-11-09|15/09/2023||-0.31||76200000|0.00999999977648|1|2023-08-09|15/06/2023|0.22|0.275|268300000|273700000|0.45199999213219|1|2023-05-09|15/03/2023|-0.53|-0.33|56080000|52520000|0.77480000257492|1|2023-03-15|15/12/2022|-0.46|-0.24|75800000|104100000|1.2400000095367|1|2022-11-08|15/09/2022|-0.5|-0.08|71100000|111950000|2.579999923706|1|2022-08-09|15/06/2022|-0.34|-0.29|65210000|80060000|2.3199999332428|1|2022-05-10|15/03/2022|-0.34|-0.2367|57710000|65450000|2.579999923706|1|2022-03-01|15/12/2021|0.12|-0.22|64780000|57230000|4.5599999427795|1|2021-11-08|15/09/2021|-0.11|-0.15|47870000|64210000|14.090000152588|1|2021-08-05|15/06/2021|0.05|-0.125|52320000|53730000|14.14999961853|1|2021-05-06|15/03/2021|-1.08|-0.16|176860000|73360000|13.609999656677|1|2021-03-02|15/12/2020|-0.44|-0.11|79740000|69980000|15.659999847412|1|2020-11-05|15/09/2020|-0.41|-0.17|34260000|38760000|2.6300001144409|1|2020-08-06|15/06/2020|-0.56|-0.19|30010000|35760000|4.9400000572205|1|2020-05-08|15/03/2020|-0.56|-0.19|29130000|34510000|2.5199999809265|1|2020-03-12|15/12/2019|-0.65|-0.28|40540000|46990000|2.960000038147|1|2019-11-07|15/09/2019|-0.51|-0.53|34950000|21600000|3.960000038147|1
2025-04-06 13:24:15|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|TSHA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8776191061|73||250.1M|250100000|1.22|2199180|-54.48|-4.32|1.19-1.24|1.26|205001632|0.9|-4.45|8.33M|8330000|-0.36|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.55|11|8|5|20|4|18|0.1351|0.2654|2.9363|-0.0721|0.1428|-3.1967|46.3763|2025-05-07|15/03/2025||-0.0923||1910000|1.2200000286102|1|2025-02-26|15/12/2024|-0.07|-0.08|2020000|2140000|1.7000000476837|1|2024-11-13|15/09/2024|-0.1|-0.09|1790000|1740000|2.3900001049042|1|2024-08-12|15/06/2024|-0.09|-0.16|1110000|2760000|2.0899999141693|1|2024-05-14|15/03/2024|-0.1|-0.11|3410000|2760000|2.4000000953674|1|2024-03-19|15/12/2023|0.2554|0.26|3640000|3640000|2.1300001144409|1|2023-11-14|15/09/2023|-0.93|-0.17|4750000|2330000|1.3300000429153|1|2023-08-14|15/06/2023|-0.38|-0.31|2400000|2100000|0.73900002241135|1|2023-05-11|15/03/2023|-0.28|-0.36|4710000|80000|0.75|1|2023-03-28|15/12/2022|-0.99|-0.41|2500000|10000000|0.69499999284744|1|2022-11-08|15/09/2022|-0.64|-0.83|0.00||2|1|2022-08-11|15/06/2022|-0.84|-0.84|0.00|0.00|4.8800001144409|1|2022-05-16|15/03/2022|-1.31|-1.31|0.00|0.00|3.4400000572205|1|2022-03-31|15/12/2021|-1.32|-1.32|0.00|0.00|6.1500000953674|1|2021-11-10|15/09/2021|-1.35|-1.35|0.00|0.00|14.970000267029|1|2021-08-16|15/06/2021|-1.09|-1.09|0.00|0.00|17.379999160767|1|2021-05-11|15/03/2021|-0.87|-0.87|0.00|0.00|20.520000457764|1|2021-03-03|15/12/2020|-0.49|-0.52|0.00|0.00|25.209999084473|1|2020-11-12|15/09/2020|-1.28|-1.28|0.00|0.00|19.959999084473|1|2020-09-02|15/06/2020|-1.28|-1.28|0.00|||
2025-04-06 13:24:22|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|SYBT|USD|Financials|Banking Services|United States|US8610251048|1080||1.86B|1860000000|63.06|126571|36.61|-79.79|61.18-63.94|64.85|29437553|0.85|17.81|412.88M|412880000|3.91|1.24|1.97|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|78.3|6|84|76|46|4|43|0.0144|0.1212|0.0157|0.1393|0.0271|16.9523|6.0409|2025-07-23|15/06/2025||1.03||94860000|63.060001373291|1|2025-04-23|15/03/2025||0.9933||92900000|63.060001373291|1|2025-01-22|15/12/2024|1.07|0.99|93480000|89180000|73.769996643066|1|2024-10-23|15/09/2024|1|0.94|89780000|87760000|64.730003356934|1|2024-07-24|15/06/2024|0.94|0.84|85680000|83850000|58.819999694824|1|2024-04-24|15/03/2024|0.88|0.81|83340000|83060000|45.689998626709|1|2024-01-24|15/12/2023|0.82|0.86|86430000|82630000|49.950000762939|1|2023-10-25|15/09/2023|0.92|0.91|84330000|83780000|38.299999237061|1|2023-07-26|15/06/2023|0.94|0.94|84010000|84680000|47.759998321533|1|2023-04-26|15/03/2023|0.99|0.92|85290000|83800000|47.689998626709|1|2023-01-25|15/12/2022|1.01|1.01|88610000|88610000|59.869998931885|1|2022-10-26|15/09/2022|0.97|0.97|87470000|87470000|73.25|1|2022-07-27|15/06/2022|0.91|0.91|79180000|79180000|65.849998474121|1|2022-04-27|15/03/2022|0.29|0.29|68150000|68150000|53.409999847412|1|2022-01-26|15/12/2021|0.92|0.92|64930000|64930000|62.389999389648|1|2021-10-27|15/09/2021|0.86|0.86|63260000|63260000|64.349998474121|1|2021-07-28|15/06/2021|0.17|0.17|57370000|57370000|47.389999389648|1|2021-04-21|15/03/2021|0.99|0.99|51720000|51720000|50.159999847412|1|2021-01-27|15/12/2020|0.78|0.78|50000000|50000000|42.720001220703|1|2020-10-28|15/09/2020|0.64|0.64|46810000|46810000|38.159999847412|1
2025-04-06 13:24:32|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|JACK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US4663671091|4887||459.02M|459020000|24.35|779324|-60.24|-62.26|23.21-25.16|25.73|18851079|1.97|-14.28|1.55B|1550000000|-2.15|1.76|7.23|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.79|22|65|34|49|4|46|0.0068|0.0652|0.0023|0.1024|0.029|19.8033|1.213|2025-08-06|15/06/2025||1.31||359940000|24.35000038147|1|2025-05-14|15/03/2025||1.07||345760000|24.35000038147|1|2025-02-25|15/12/2024|1.92|1.73|469440000|471760000|36.779998779297|1|2024-11-20|15/09/2024|1.16|1.1|349300000|356940000|46.029998779297|1|2024-08-06|15/06/2024|1.65|1.51|369200000|371810000|52.819999694824|1|2024-05-14|15/03/2024|1.46|1.46|365350000|365350000|53.069999694824|1|2024-02-21|15/12/2023|1.93|1.96|487500000|480760000|73.699996948242|1|2023-11-21|15/09/2023|1.09|1.14|372520000|371810000|68.440002441406|1|2023-08-09|15/06/2023|1.45|1.34|396940000|393880000|93.699996948242|1|2023-05-17|15/03/2023|1.47|1.21|395700000|385290000|95.279998779297|1|2023-03-01|15/12/2022|2.01|1.74|527100000|507050000|78.400001525879|1|2022-11-22|15/09/2022|1.33|1.35|402800000|391570000|84.949996948242|1|2022-08-10|15/06/2022|1.38|1.38|398310000|398310000|75.480003356934|1|2022-05-26|15/01/2022|1.85|2.07|344700000|343690000|70.940002441406|1|2022-05-26|15/03/2022|1.16|1.34|322290000|273830000|70.940002441406|1|2022-02-23|15/12/2021|1.97|1.97|344710000|344710000|88.730003356934|1|2021-11-23|15/09/2021|1.75|1.74|278450000|288660000|95.809997558594|1|2021-08-04|15/06/2021|1.78|1.49|269460000|258890000|104.86000061035|1|2021-05-12|15/03/2021|1.48|1.29|257220000|250010000|122.31999969482|1|2021-02-17|15/12/2020|2.16|1.78|338540000|338250000|101.11000061035|1
2025-04-06 13:24:42|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|KODK|USD|Technology|Office Equipment|United States|US2774614067|3900||427.99M|427990000|5.31|1114902|3.91|-8.24|5-5.477|5.63|80600000|3.77|7.26|1.04B|1040000000|0.97|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||44|4|37|-0.0389|0|0|-0.4686|0.1765|-1.9919|0.4214|2024-11-12|15/09/2024|0.15||261000000||5.5900001525879|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1|2024-05-09|15/03/2024|0.3||249000000||4.6599998474121|1|2024-03-14|15/12/2023|||||5.3000001907349|1|2023-11-08|15/09/2023|||||3.789999961853|1|2023-08-10|15/06/2023|||||4.75|1|2023-05-09|15/03/2023|0.3||278000000||3.3800001144409|1|2023-03-16|15/12/2022|0.05||305000000||3.420000076294|1|2022-11-08|15/09/2022|-0.01||289000000||5.7300000190735|1|2022-08-09|15/06/2022|0.18||321000000||6.2399997711182|1|2022-05-10|15/03/2022|-0.08||290000000||4.8499999046326|1|2022-03-15|15/12/2021|-0.11||1150000000||4.1500000953674|1|2021-11-09|15/09/2021|0.06||287000000||7.1599998474121|1|2021-08-10|15/06/2021|0.13||291000000||7.4099998474121|1|2021-05-12|15/03/2021|0.08||265000000||7.1900000572205|1|2021-03-16|15/12/2020|0.16||1020000000||9.5299997329712|1|2020-11-10|15/09/2020|-6.94||252000000||6.6799998283386|1|2020-08-11|15/06/2020|-0.23||213000000||10.729999542236|1|2020-05-12|15/03/2020|-2.66||267000000||2.670000076294|1|2020-03-17|15/12/2019|-1.58||1240000000||1.8899999856949|1
2025-04-06 13:24:50|01853|985884|/equities/monster-digital-inc|R2000GROWTH|NMTRQ|USD|Financials|Investment Holding Companies|United States|US6544052086|10||14|14|0.000001|2709|-99|-0.0001|0.000001-0.000001|0.000001|14459690|45.46|0|||-3.53|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0222|0.1802|-1|1.0341|0.3315|-82.3413|573.745|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1|2022-11-08|15/09/2022|-0.72|-0.82||0.00|2.2400000095367|1|2022-08-15|15/06/2022|-0.04|-0.0417|0.00|0.00|5.3819999694824|1|2022-05-16|15/03/2022|-0.04|-0.04|0.00|0.00|7.5300002098083|1|2022-03-23|15/12/2021|-0.04|-0.036|0.00|0.00|11.833999633789|1|2021-11-15|15/09/2021|-0.05|-0.04|0.00|0.00|22.60000038147|1|2021-08-13|15/06/2021|-0.03|-0.03|0.00|0.00|21.200000762939|1|2021-05-13|15/03/2021|-0.03|-0.03|0.00|0.00|22|1|2021-03-22|15/12/2020|-0.03|-0.04|0.00|0.00|36.799999237061|1|2020-11-10|15/09/2020|-0.06|-0.06|0.00|0.00|13.911999702454|1|2020-08-13|15/06/2020|-0.57|-0.16|0.00||9.6979999542236|1|2020-05-13|15/03/2020|-0.07|-0.13|0.00||14.739999771118|1|2020-03-11|15/12/2019|-0.25|-0.13|||9.8199996948242|1|2019-11-12|15/09/2019|-0.26|-0.14|||15.852000236511|1|2019-08-08|15/06/2019|-0.13|-0.13|||17.639999389648|1|2019-05-13|15/03/2019|-0.16|-0.12|0.00||31.799999237061|1|2019-03-19|15/12/2018|-0.11|-0.11|0.00||49.599998474121|1|2018-11-13|15/09/2018|-0.03|-0.17|0.00||69.800003051758|1|2018-08-15|15/06/2018|-0.16|-0.26|0.00||99|1
2025-04-06 13:24:59|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|EGRX|USD|Healthcare|Pharmaceuticals|United States|US2697961082|134||24.55M|24550000|1.885|7846|-63.18|-6.37|1.25-1.885|1.695|13023123|0.43|6.16|257.55M|257550000|0.91|||2025-05-06 00:00:00|2025-05-06|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||42|4|40|0.0094|-0.0126|0.0653|0.0994|0.1407|22.3193|5.2458|2025-05-06|15/03/2025||||53900000|1.8849999904633|1|2025-03-10|15/12/2024||0.83||55800000|0.85000002384186|1|2024-11-29|15/09/2024||1||55700000|0.70999997854233|1|2024-08-06|15/06/2024||0.77||55700000|4.3600001335144|1|2024-05-07|15/03/2024||0.98||57700000|4.5700001716614|1|2024-02-28|15/12/2023||1.07||64500000|6.4400000572205|1|2023-12-29|15/09/2023|1.09|1.09|62800000|62800000|5.414999961853|1|2023-08-08|15/06/2023|1.18|1.07|64600000|59110000|21.809999465942|1|2023-05-09|15/03/2023|1.26|0.93|66300000|63290000|29.170000076294|1|2023-03-13|15/12/2022|1.11|0.83|60700000|64260000|25.059999465942|1|2022-11-07|15/09/2022|1.12|1.12|65900000|65900000|31.549999237061|1|2022-08-09|15/06/2022|1.56|1.56|74140000|74140000|43.090000152588|1|2022-05-09|15/03/2022|4.04|4.04|115870000|115870000|43.25|1|2022-03-07|15/12/2021|0.85|0.85|42320000|42320000|45.099998474121|1|2021-11-09|15/09/2021|0.56|0.56|39850000|39850000|51.090000152588|1|2021-08-09|15/06/2021|0.93|0.93|48120000|48120000|45.770000457764|1|2021-05-10|15/03/2021|0.24|0.24|41250000|41250000|41.650001525879|1|2021-03-02|15/12/2020|0.96|0.96|49920000|49920000|45.380001068115|1|2020-11-02|15/09/2020|1.17|1.17|49930000|49930000|46.520000457764|1|2020-08-10|15/06/2020|0.57|0.57|41940000|41940000|47|1
2025-04-06 13:25:08|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|OSW|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|BSP736841136|5191||1.59B|1590000000|15.19|1039356|16.67|-23.01|14.74-15.81|15.77|104667247|2.1|25.41|895.02M|895020000|0.7|0.16|1.05|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|23.75|5|25|22|31|4|28|-0.0005|-0.0175|0.0055|1.1113|0.2843|-23.0482|17.1937|2025-07-30|15/06/2025||0.2405||241600000|15.189999580383|1|2025-04-30|15/03/2025||0.2135||220860000|15.189999580383|1|2025-02-19|15/12/2024|0.2|0.21|217200000|212660000|22.840000152588|1|2024-10-30|15/09/2024|0.26|0.23|241700000|239390000|17.450000762939|1|2024-07-31|15/06/2024|0.2|0.2|224900000|220660000|16.780000686646|1|2024-05-01|15/03/2024|0.19|0.16|211200000|207220000|12.720000267029|1|2024-02-28|15/12/2023|-0.07|0.17|194800000|198160000|14.029999732971|1|2023-11-01|15/09/2023|0.22|0.17|216300000|210220000|10.479999542236|1|2023-08-02|15/06/2023|0.15|0.13|200500000|188450000|12.520000457764|1|2023-05-03|15/03/2023|0.13|0.13|182460000|182460000|12.680000305176|1|2023-02-22|15/12/2022|0.14|0.11|169000000|164300000|10.710000038147|1|2022-11-02|15/09/2022|0.13|0.13|162290000|162290000|8.9700002670288|1|2022-08-03|15/06/2022|0.04|0.04|127400000|127400000|7.6399998664856|1|2022-05-04|15/03/2022|-0.03|-0.03|87660000|87660000|10.319999694824|1|2022-03-02|15/12/2021|-0.01|-0.01|85650000|85650000|9.6099996566772|1|2021-11-03|15/09/2021|-0.11|-0.11|43640000|43640000|10.699999809265|1|2021-08-05|15/06/2021|-0.16|-0.16|9160000|9160000|9.8500003814697|1|2021-05-12|15/03/2021|-0.17|-0.17|5590000|5590000|10.10000038147|1|2021-03-03|15/12/2020|-0.24|-0.24|3830000|3830000|11.5|1|2020-11-10|15/09/2020|-0.2|-0.2|1790000|1790000|8.5|1
2025-04-06 13:25:20|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|BASE|USD|Technology|Software \u0026 IT Services|United States|US22207T1016|792|Couchbase Inc|745.52M|745520000|14.04|754844|-47.83|-28.67|13.93-15.57|15.96|53100012|0.81|-10.77|209.47M|209470000|-1.45|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.87|16|26|16|19|4|17|-0.1462|-0.0365|0.0288|0.3491|0.0439|-35.6724|7.9841|2025-06-04|15/04/2025||-0.0692||55610000|14.039999961853|1|2025-02-25|15/01/2025|-0.3|-0.08|54900000|53250000|16.549999237061|1|2024-12-03|15/10/2024|-0.05|-0.08|51600000|50770000|20.520000457764|1|2024-09-04|15/07/2024|-0.06|-0.09|51600000|51110000|18.969999313354|1|2024-06-05|15/04/2024|-0.1|-0.15|51300000|48530000|21.270000457764|1|2024-03-05|15/01/2024|-0.06|-0.14|50100000|46560000|27.969999313354|1|2023-12-06|15/10/2023|-0.08|-0.18|45800000|43020000|20.450000762939|1|2023-09-06|15/07/2023|-0.17|-0.22|43100000|41710000|17.030000686646|1|2023-06-06|15/04/2023|-0.27|-0.32|41000000|39770000|22.200000762939|1|2023-03-07|15/01/2023|-0.18|-0.34|41600000|38250000|16.379999160767|1|2022-12-06|15/10/2022|-0.22|-0.33|38600000|36630000|13.960000038147|1|2022-09-07|15/07/2022|-0.19|-0.19|39790000|39790000|14.539999961853|1|2022-06-08|15/04/2022|-0.32|-0.32|34850000|34850000|13.979999542236|1|2022-03-09|15/01/2022|-0.22|-0.22|35060000|35060000|17.459999084473|1|2021-12-07|15/10/2021|-0.29|-0.29|30820000|30820000|26.049999237061|1|2021-09-08|15/07/2021|-1.54|-1.54|29700000|29700000|48.959999084473|1|2021-07-22|15/01/2021|-0.39||27960000||||2021-07-22|15/04/2020|-0.27||23050000||||2021-06-30|15/04/2021|-2.26|-2.21|27960000|27960000|||
2025-04-06 13:25:27|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|APR|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US03836A1016|6250||1.34B|1340000000|37.5|422054|0|-37.51|37.49-37.51|37.5|35644827|0.665|22.59|1.15B|1150000000|1.71|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||12|4|9|-0.424|4.6458|0.0158|11.5253|-0.0442|24.64|0.8522|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1|2022-02-28|15/12/2021|0.44|0.48|296530000|293010000|37.349998474121|1|2021-11-04|15/09/2021|0.6|0.4788|287200000|285260000|36.650001525879|1|2021-08-05|15/06/2021|0.54|0.37|286280000|278740000|29.430000305176|1|2021-05-13|15/03/2021|0.12|0.1987|275270000|270640000|29.120000839233|1|2021-03-30|15/12/2020|13.38|0.5576|293790000||25.010000228882|1|2021-02-09|15/09/2020|0.16||276800000||||2021-02-09|15/12/2019|0.16||281200000||||2021-02-09|15/09/2019|0.26||271200000||||2020-09-21|15/06/2020|0.41||538200000||||2020-09-21|15/06/2019|0.02||536500000|||||||||||
2025-04-06 13:25:37|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|ARCH|USD|Energy|Coal|United States|US03940R1077|3404||2.44B|2440000000|134.83|353875|-11.61|-180.65|123.59-135.89|134.83|18108866|0.698|74.89|2.43B|2430000000|1.8|1|0.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||46|4|43|0.0189|0.8403|0.0213|1.6763|-0.0001|-2.6514|0.5426|2025-04-24|15/03/2025||2.7||581320000|134.83000183105|1|2025-02-13|15/12/2024||0.7688||572370000|134.83000183105|1|2024-11-05|15/09/2024|-0.34|2.17|617900000|604880000|142.2200012207|1|2024-07-25|15/06/2024|0.81|1.47|608750000|570750000|146.64999389648|1|2024-04-25|15/03/2024|2.98|4.59|680190000|633540000|159.24000549316|1|2024-02-15|15/12/2023|6.07|7.49|774020000|713660000|173.55999755859|1|2023-10-26|15/09/2023|3.91|4.22|744600000|637900000|151.61999511719|1|2023-07-27|15/06/2023|4.04|6.71|757290000|693030000|120.66000366211|1|2023-04-27|15/03/2023|10.02|10.22|869930000|810690000|118.91000366211|1|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000|146.57000732422|1|2022-10-27|15/09/2022|8.68|8.68|863840000|863840000|133.03999328613|1|2022-07-28|15/06/2022|19.3|19.3|1130000000|1130000000|144.58000183105|1|2022-04-26|15/03/2022|12.89|12.89|867940000|867940000|104.04541015625|1|2022-02-15|15/12/2021|11.92|11.92|805700000|805700000|95.476791381836|1|2021-10-26|15/09/2021|4.92|4.92|594410000|594410000|81.854110717773|1|2021-07-27|15/06/2021|1.66|1.66|450390000|450390000|52.602436065674|1|2021-04-22|15/03/2021|-0.4|-0.4|357540000|357540000|40.463413238525|1|2021-02-09|15/12/2020|-5.17|-5.17|360580000|360580000|44.86637878418|1|2020-10-22|15/09/2020|-12.58|-12.64|382260000|382260000|34.34156036377|1|2020-07-28|15/06/2020|-3.19|-3.19|319520000|319520000|28.705244064331|1
2025-04-06 13:25:44|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|-0.0313|-0.5053|-0.0824|0.8978|0.1406|-283.1838|0|2025-05-08|15/03/2025|||||0.88419997692108|1|2025-03-31|15/12/2024||0.04||2300000|0.98199999332428|1|2024-11-12|15/09/2024|-0.05|0.04||2300000|1.5199999809265|1|2024-08-12|15/06/2024|-0.09|0.03||2200000|1.7300000190735|1|2024-05-10|15/03/2024|-0.07|-0.07||2200000|2.0299999713898|1|2024-03-29|15/12/2023|-0.13|-0.13||600000|2.289999961853|1|2023-11-14|15/09/2023|-0.13|-0.15||500000|2.0150001049042|1|2023-08-14|15/06/2023|-0.24|-0.07|500000|500000|3.960000038147|1|2023-05-15|15/03/2023|-0.24|0.06|400000|1700000|4.3899998664856|1|2023-04-10|15/12/2022|8.3|8.3|1200000|1200000|3.5599999427795|1|2022-11-14|15/09/2022|-3.13|-2.04|20900000|30200000|6.9800000190735|1|2022-08-15|15/06/2022|12.39|12.39|28500000|28500000|9.210000038147|1|2022-05-16|15/03/2022|-5.69|-5.69|18910000|18910000|3.0699999332428|1|2022-03-10|15/12/2021|-5|-5|18680000|18680000|20|1|2021-11-11|15/09/2021|-0.11|-5.5|24470000|24470000|35.799999237061|1|2021-08-04|15/06/2021|-0.11|-5.5|23000000|23000000|49|1|2021-05-06|15/03/2021|-0.11|-5.5|19630000|19630000|64|1|2021-03-02|15/12/2020|-0.15|-7.5|22580000|22580000|72.25|1|2020-11-09|15/09/2020|-0.12|-6|19340000|19340000|61|1|2020-08-06|15/06/2020|-0.19|-9.5|10700000|10700000|102.5|1
2025-04-06 13:25:51|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.0385|-1.2136|-0.0895|0.6465|0.1396|-6.931|0|2025-05-14|15/03/2025||-0.085||13640000|0.700100004673|1|2025-03-31|15/12/2024|-0.22|-0.06|13280000|17140000|0.90009999275208|1|2024-11-14|15/09/2024|-0.14|-0.07|10500000|14060000|1.1399999856949|1|2024-08-14|15/06/2024|-0.12|-0.12|12430000|12150000|1.3999999761581|1|2024-05-15|15/03/2024|-0.23|-0.23|5000000|5000000|1.6549999713898|1|2024-03-25|15/12/2023|-0.15|-0.15|13830000|13830000|2.0099999904633|1|2023-11-14|15/09/2023|-0.16|-0.15|9100000|10650000|2.6800000667572|1|2023-08-14|15/06/2023|-0.18|-0.16|8560000|8010000|2.6300001144409|1|2023-05-15|15/03/2023|-0.23|-0.23|6190000|5600000|1.2000000476837|1|2023-03-27|15/12/2022|-0.89|-0.89|4560000|4560000|1.3899999856949|1|2022-11-14|15/09/2022|-0.9|-0.9|7430000|7430000|1.039999961853|1|2022-08-11|15/06/2022|-0.33|-0.33|4330000|4330000|1.8500000238419|1|2022-05-16|15/03/2022|-0.29|-0.29|3610000|3610000|2.8900001049042|1|2022-03-31|15/12/2021|-0.15|-0.15|3180000|3180000|4.5900001525879|1|2021-11-15|15/09/2021|-0.23|-0.23|2620000|2620000|10.60000038147|1|2021-08-16|15/06/2021|-0.12|-0.12|4270000|4270000|6.75|1|2021-05-11|15/03/2021|-0.15|-0.15|4220000|4220000|13.710000038147|1|2021-03-10|15/12/2020|-0.23|-0.23|2800000|2800000|14.989999771118|1|2020-11-09|15/09/2020|-0.26|-0.26|2130000|2130000|3.7699999809265|1|2020-08-03|15/06/2020|-0.03|-0.03|2680000|2680000|3.9700000286102|1
2025-04-06 13:25:56|01861|953051|/equities/one-group-hospitality|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|0.0204|-1.3751|0.0205|-0.6909|0.1352|4.4916|0|2025-05-13|15/03/2025||-0.1033||207440000|2.7999999523163|1|2025-03-10|15/12/2024|-0.03|-0.03|221900000|214880000|2.9800000190735|1|2024-11-07|15/09/2024|-0.3|0.0067|193980000|215600000|3.6800000667572|1|2024-08-06|15/06/2024|0.08|0.07|172490000|178340000|4.1900000572205|1|2024-05-07|15/03/2024|-0.02|0.01|85000000|85090000|4.8499999046326|1|2024-03-14|15/12/2023|0.17|0.14|89900000|97490000|3.6900000572205|1|2023-11-07|15/09/2023|-0.08|0.04|76900000|83280000|4.5500001907349|1|2023-08-03|15/06/2023|0.06|0.14|83930000|91630000|6.9899997711182|1|2023-05-04|15/03/2023|0.1|0.1|82560000|82560000|7.4400000572205|1|2023-03-09|15/12/2022|0.19|0.17|88310000|89730000|8.6000003814697|1|2022-11-03|15/09/2022|0.07|0.07|69540000|69540000|7.0500001907349|1|2022-08-04|15/06/2022|0.15|0.15|76930000|76930000|8.6800003051758|1|2022-05-06|15/03/2022|0.15|0.15|74180000|74180000|9.0100002288818|1|2022-03-14|15/12/2021|0.24|0.24|84070000|84070000|9.9799995422363|1|2021-11-04|15/09/2021|0.11|0.11|71870000|71870000|14.64999961853|1|2021-08-10|15/06/2021|0.19|0.19|70760000|70760000|10.270000457764|1|2021-05-11|15/03/2021|0.05|0.05|50480000|50480000|9.2799997329712|1|2021-03-19|15/12/2020|-0.15|-0.15|44990000|44990000|8.4399995803833|1|2020-11-05|15/09/2020|-0.03|-0.03|39570000|39570000|2.2999999523163|1|2020-08-12|15/06/2020|-0.1|-0.1|16660000|16660000|1.7200000286102|1
2025-04-06 13:26:05|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|WW|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US98262P1012|3700|WW International Inc|41.7M|41700000|0.52|2652045|-68.67|-2.35|0.5-0.535|0.541|80127091|1.84|-0.11|785.92M|785920000|-4.34|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|3|1.1|0.9|48|4|45|0.008|-1.1931|0.0032|-1.1192|-0.0125|-13.4393|1.2989|2025-07-31|15/06/2025||0.0346||176310000|0.5203999876976|1|2025-05-01|15/03/2025||-0.2891||180060000|0.5203999876976|1|2025-02-27|15/12/2024|0.32|-0.01|184400000|178420000|0.72519999742508|1|2024-11-06|15/09/2024|0.24|0.05|192900000|193440000|1.1599999666214|1|2024-08-01|15/06/2024|-0.13|0.02|202100000|208470000|1.0700000524521|1|2024-05-02|15/03/2024|-4.39|-0.51|206500000|199230000|1.8300000429153|1|2024-02-28|15/12/2023|-0.06|-0.11|206000000|206890000|3.6500000953674|1|2023-11-02|15/09/2023|0.54|0.13|214900000|221620000|8|1|2023-08-03|15/06/2023|0.65|0.11|226800000|227440000|10.920000076294|1|2023-05-04|15/03/2023|-1.68|-0.39|241900000|236400000|7.3800001144409|1|2023-03-06|15/12/2022|-0.46|0.01|223920000|224320000|4.25|1|2022-11-03|15/09/2022|0.45|0.36|249700000|252990000|4.5500001907349|1|2022-08-04|15/06/2022|0.4|0.4|269450000|269450000|7.8499999046326|1|2022-05-05|15/03/2022|-0.1179|-0.12|297800000|297800000|9.75|1|2022-03-01|15/12/2021|0.35|0.35|275790000|275790000|10.189999580383|1|2021-11-04|15/09/2021|0.7681|0.72|293500000|293500000|18.559999465942|1|2021-08-10|15/06/2021|0.48|0.48|311400000|311400000|30.940000534058|1|2021-05-05|15/03/2021|-0.1804|-0.18|331800000|331800000|26.110000610352|1|2021-02-25|15/12/2020|0.39|0.39|323400000|323400000|26|1|2020-10-29|15/09/2020|0.8078|0.81|320700000|320700000|22.129999160767|1
2025-04-06 13:26:13|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|VBTX|USD|Financials|Banking Services|United States|US9234511080|862||1.17B|1170000000|21.57|381666|7.69|-31.62|20.71-21.72|22.33|54469375|1.35|12.19|757.22M|757220000|1.97|0.8|3.71|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.58|6|34|28|41|4|38|0.0026|-0.0283|0.0138|0.2059|0.0932|16.8287|9.3684|2025-07-29|15/06/2025||0.5417||112490000|21.569999694824|1|2025-04-29|15/03/2025||0.515||110680000|21.569999694824|1|2025-01-28|15/12/2024|0.54|0.56|106190000|112520000|26.709999084473|1|2024-10-22|15/09/2024|0.59|0.55|113200000|110260000|27|1|2024-07-23|15/06/2024|0.52|0.53|106810000|108390000|24.079999923706|1|2024-04-23|15/03/2024|0.53|0.55|99470000|108910000|20.299999237061|1|2024-01-23|15/12/2023|0.58|0.59|77740000|110670000|22.860000610352|1|2023-10-24|15/09/2023|0.6|0.64|109040000|110660000|17.389999389648|1|2023-07-25|15/06/2023|0.62|0.76|114520000|117930000|20.579999923706|1|2023-04-25|15/03/2023|0.79|0.75|116920000|117640000|17.680000305176|1|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000|28.930000305176|1|2022-10-25|15/09/2022|0.79|0.79|114060000|114060000|27.639999389648|1|2022-07-27|15/06/2022|0.54|0.54|94860000|94860000|30.799999237061|1|2022-04-26|15/03/2022|0.65|0.65|88140000|88140000|34.790000915527|1|2022-01-25|15/12/2021|0.82|0.82|92890000|92890000|40.790000915527|1|2021-10-26|15/09/2021|0.73|0.73|86900000|86900000|40.810001373291|1|2021-07-27|15/06/2021|0.59|0.59|79590000|79590000|32.490001678467|1|2021-04-27|15/03/2021|0.64|0.64|79810000|79810000|33.470001220703|1|2021-01-26|15/12/2020|0.46|0.46|75780000|75780000|27.89999961853|1|2020-10-27|15/09/2020|0.46|0.46|75670000|75670000|20.729999542236|1
2025-04-06 13:26:23|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|CMRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US16934W1062|79||800.15M|800150000|8.53|3952650|728.16|-8.54|8.51-8.54|8.53|93803846|0.32|-8.59|212K|212000|-0.99|||2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|8.54|4|8.55|8.5|47|4|45|-0.0097|-0.0182|0.1161|-0.0611|4.0359|-5.4267|603.0347|2025-05-01|15/03/2025||-0.2667||100000|8.5299997329712|1|2025-03-21|15/12/2024|-0.25|-0.2488|57000|5310000|8.4700002670288|1|2024-11-07|15/09/2024|-0.26|-0.24|26000|75000|1.0099999904633|1|2024-08-13|15/06/2024|-0.23|-0.23|129000|630000|0.82160001993179|1|2024-05-01|15/03/2024|-0.25|-0.21|283000|250000|0.93999999761581|1|2024-02-29|15/12/2023|-0.2|-0.2|4000|4000|1.2400000095367|1|2023-11-02|15/09/2023|-0.27|-0.23|32550|89170|0.95999997854233|1|2023-08-03|15/06/2023|-0.21|-0.24|30000|230570|1.1799999475479|1|2023-05-04|15/03/2023|-0.24|-0.24|283000|283000|1.1299999952316|1|2023-03-02|15/12/2022|-0.24|-0.24|814000|580000|1.5900000333786|1|2022-11-03|15/09/2022|2.75|2.75|32560000|32560000|1.8600000143051|1|2022-08-08|15/06/2022|-0.27|-0.27|440000|440000|2.6800000667572|1|2022-05-16|15/03/2022|-0.28|-0.28|15000|15000|4.2399997711182|1|2022-03-01|15/12/2021|-0.45|-0.45|46000|46000|5.6399998664856|1|2021-11-04|15/09/2021|-0.21|-0.21|107000|107000|5.8800001144409|1|2021-08-05|15/06/2021|-0.21|-0.21|391000|391000|6.4800000190735|1|2021-05-06|15/03/2021|-1.21|-1.21|1440000|1440000|8.7200002670288|1|2021-02-25|15/12/2020|-0.19|-0.19|1120000|1120000|10.180000305176|1|2020-11-05|15/09/2020|-0.18|-0.18|1610000|1610000|3.0599999427795|1|2020-08-10|15/06/2020|-0.16|-0.16|1400000|1400000|3.4100000858307|1
2025-04-06 13:26:32|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|RYI|USD|Basic Materials|Metals \u0026 Mining|United States|US7837541041|4200||674.28M|674280000|21.17|254801|-38.15|-34.65|19.46-21.24|21.09|31850903|1.6|-99.5|4.6B|4600000000|-0.26|0.75|3.54|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|26|2|26|26|44|4|41|-0.0171|0.0111|0.0086|-0.5273|0.0083|4.6022|0.1112|2025-07-30|15/06/2025||0.28||1210000000|21.170000076294|1|2025-04-30|15/03/2025||-0.1554||1070000000|21.170000076294|1|2025-02-20|15/12/2024|-0.14|-0.49|1010000000|1070000000|22.989999771118|1|2024-10-29|15/09/2024|-0.2|0.05|1130000000|1120000000|22.620000839233|1|2024-07-30|15/06/2024|0.33|0.21|1230000000|1270000000|25.280000686646|1|2024-04-30|15/03/2024|-0.18|0.53|1240000000|1240000000|30.729999542236|1|2024-02-22|15/12/2023|0.73|0.73|1110000000|1110000000|35.200000762939|1|2023-10-30|15/09/2023|1|0.37|1250000000|1260000000|27.260000228882|1|2023-07-31|15/06/2023|1.06|1.06|1340000000|1340000000|41.720001220703|1|2023-05-01|15/03/2023|1.27|1|1410000000|1040000000|37.770000457764|1|2023-02-22|15/12/2022|-0.65|0.72|1290000000|1220000000|39.169998168945|1|2022-11-02|15/09/2022|1.48|2.48|1540000000|1510000000|33.290000915527|1|2022-08-03|15/06/2022|5.31|5.31|1740000000|1740000000|26.639999389648|1|2022-05-05|15/03/2022|4.27|4.27|1750000000|1750000000|39.840000152588|1|2022-02-23|15/12/2021|2.68|2.68|1530000000|1530000000|24.579999923706|1|2021-11-03|15/09/2021|3.25|1.75|1580000000|1540000000|27.069999694824|1|2021-08-04|15/06/2021|1.24|0.705|1420000000|1320000000|15.739999771118|1|2021-05-05|15/03/2021|0.26|0.45|1150000000|1090000000|16.479999542236|1|2021-02-24|15/12/2020|-0.17|0.3652|853000000|882600000|15.489999771118|1|2020-10-28|15/09/2020|0.31|-0.1233|831500000|827310000|7.1799998283386|1
2025-04-06 13:26:41|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|CLBK|USD|Financials|Banking Services|United States|US1976411033|732||1.41B|1410000000|13.42|122177|-19.3|-19.28|12.92-13.77|13.64|104730129|0.16|-132.19|451.43M|451430000|-0.11|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18|2|19|17|33|4|31|-0.1154|-0.1845|0.0054|-0.1089|0.0599|26.8145|7.5732|2025-04-23|15/03/2025||0.095||49200000|13.420000076294|1|2025-01-28|15/12/2024|-0.21|0.07|22710000|47950000|15.390000343323|1|2024-10-24|15/09/2024|0.0591|0.06|54250000|47050000|17.110000610352|1|2024-07-31|15/06/2024|0.0474|0.04|53260000|53000000|17.739999771118|1|2024-05-01|15/03/2024|-0.01|0.05|49650000|54600000|16.60000038147|1|2024-01-25|15/12/2023|0.095|0.09|56590000|56590000|19.059999465942|1|2023-10-25|15/09/2023|0.09|0.08|57120000|74300000|15.609999656677|1|2023-07-26|15/06/2023|0.02|0.14|50610000|69900000|18.520000457764|1|2023-04-26|15/03/2023|0.18|0.19|69000000|68900000|18.540000915527|1|2023-01-25|15/12/2022|0.2126|0.21|75920000|75920000|21.290000915527|1|2022-10-26|15/09/2022|0.2067|0.21|77320000|77320000|21.909999847412|1|2022-07-27|15/06/2022|0.223|0.22|74180000|74180000|22.639999389648|1|2022-04-27|15/03/2022|0.217|0.22|69770000|69770000|21.10000038147|1|2022-01-25|15/12/2021|0.2533|0.25|67930000|67930000|20.64999961853|1|2021-10-27|15/09/2021|0.184|0.18|66230000|66230000|18.930000305176|1|2021-07-28|15/06/2021|0.2665|0.27|72470000|72470000|17.489999771118|1|2021-04-28|15/03/2021|0.205|0.2|65340000|65340000|18.229999542236|1|2021-01-27|15/12/2020|0.1998|0.2|68640000|68640000|16.010000228882|1|2020-10-29|15/09/2020|0.1633|0.16|64230000|64230000|12.699999809265|1|2020-07-29|15/06/2020|0.1433|0.14|62880000|62880000|12.529999732971|1
2025-04-06 13:26:50|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|CHUY|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US1716041017|7400||645.88M|645880000|37.48|460102|15.89|-37.56|37.48-37.49|37.48|17232538|1.78|24.34|460.07M|460070000|1.54|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|43|0.0095|0.045|-0.0002|0.5901|0.0241|37.3249|1.4314|2025-03-06|15/12/2024||0.41||115490000|37.479999542236|1|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1|2024-08-01|15/06/2024|0.56|0.59|121430000|119930000|37.090000152588|1|2024-05-09|15/03/2024|0.4|0.36|110500000|111670000|29.159999847412|1|2024-02-22|15/12/2023|0.45|0.38|116300000|116630000|33.439998626709|1|2023-11-02|15/09/2023|0.44|0.36|113500000|111670000|33.479999542236|1|2023-08-03|15/06/2023|0.61|0.53|119000000|118130000|40.450000762939|1|2023-05-04|15/03/2023|0.47|0.36|112500000|110100000|34.779998779297|1|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000|33.069999694824|1|2022-11-03|15/09/2022|0.31|0.25|106700000|104990000|28.5|1|2022-08-04|15/06/2022|0.44|0.44|110950000|110950000|23.85000038147|1|2022-05-05|15/03/2022|0.34|0.34|100490000|100490000|24.840000152588|1|2022-02-17|15/12/2021|0.4|0.4|98670000|98670000|30.370000839233|1|2021-11-04|15/09/2021|0.45|0.45|101940000|101940000|30.659999847412|1|2021-08-05|15/06/2021|0.62|0.62|108150000|108150000|31.559999465942|1|2021-05-06|15/03/2021|0.42|0.42|87710000|87710000|47.310001373291|1|2021-03-04|15/12/2020|0.19|0.19|78710000|78710000|41.860000610352|1|2020-11-05|15/09/2020|0.31|0.31|82030000|82030000|20.89999961853|1|2020-08-06|15/06/2020|0.23|0.23|65710000|65710000|16.809999465942|1|2020-05-21|15/03/2020|0.01|0.01|94500000|94500000|16.020000457764|1
2025-04-06 13:26:58|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|TRIL|CAD|||Canada|CA89620X5064|33||2.45B|2450000000|23.33|60423|0|-23.45|23.22-23.45|23.22|104995125|1.44||10.00K|10000|-0.68|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|20|0.0107|0.3801|-0.6208|-0.0377|-0.0368|-4.5945|17.5325|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1|2022-03-11|15/12/2021||-0.26||0.00|23.329999923706|1|2021-11-12|15/09/2021|-0.18|-0.188|0.00|0.00|22.450000762939|1|2021-08-13|15/06/2021|-0.18|-0.14|10000|0.00|7.6199998855591|1|2021-05-07|15/03/2021|-0.11|-0.1663|0.00|0.00|11.289999961853|1|2021-03-19|15/12/2020|0.385|-0.2889|0.00|0.00|13.079999923706|1|2020-11-16|15/09/2020|-0.7582|-0.7586|0.00|0.00|20.370000839233|1|2020-08-12|15/06/2020|-0.8337|-0.83|152190|147220|11.079999923706|1|2020-05-15|15/03/2020|-1.51|-0.13|0.00||8.2200002670288|1|2020-03-10|15/12/2019|-0.5784|-0.29|0.00||7.6799998283386|1|2019-11-14|15/09/2019|-0.45|-0.45|131000|131000|0.37999999523163|1|2019-08-13|15/06/2019|-0.24|-0.24|34000|34000|0.40999999642372|1|2019-05-13|15/03/2019|-0.61|-0.88|0.00||0.79000002145767|1|2019-03-11|15/12/2018|-0.58|-0.92|0.00||0.98000001907349|1|2018-11-14|15/09/2018|-0.91|-0.95|0.00||3.539999961853|1|2018-08-10|15/06/2018|-0.92|-0.90|0.00||7.0500001907349|1|2018-05-11|15/03/2018|-0.65|-0.81|0.00||8.1599998474121|1|2018-03-08|15/12/2017|-0.79|-1.26|0.00||9.420000076294|1|2017-11-10|15/09/2017|-1.05|-1.24|0.00||11.170000076294|1
2025-04-06 13:27:05|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|PCVX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92243G1085|414|Vaxcyte Inc|4.07B|4070000000.0000005|31.6|1672058|-50.62|-121.06|29.57-33.25|30.56|128761622|0.98|-19.2|||-3.8|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|128.44|10|163|65|24|4|22|-0.0736|0.1525|-1|0.6841|0|-13.4482|0|2025-05-12|15/03/2025||-1.04||0.00|31.60000038147|1|2025-02-25|15/12/2024|-1.02|-1.12|0.00|0.00|81.680000305176|1|2024-11-05|15/09/2024|-0.83|-1.1|0.00||106.48999786377|1|2024-08-06|15/06/2024|-1.1|-0.98|0.00|0.00|72.73999786377|1|2024-05-08|15/03/2024|-0.85|-0.85|0.00|0.00|67.519996643066|1|2024-02-27|15/12/2023|-1.82|-1.05|0.00||78.970001220703|1|2023-11-07|15/09/2023|-0.91|-0.84|||48.25|1|2023-08-08|15/06/2023|-0.7|-0.75|||48.169998168945|1|2023-05-08|15/03/2023|-0.7|-0.7|0.00|0.00|51.400001525879|1|2023-02-27|15/12/2022|-3.44|-0.93|0.00||41.700000762939|1|2022-11-07|15/09/2022|-0.93|-0.93|0.00|0.00|42.990001678467|1|2022-08-08|15/06/2022|-0.8|-0.8|0.00|0.00|25.930000305176|1|2022-05-09|15/03/2022|-0.68|-0.68|0.00|0.00|24.270000457764|1|2022-02-28|15/12/2021|-0.55|-0.55|0.00|0.00|22.60000038147|1|2021-11-10|15/09/2021|-0.51|-0.51|0.00|0.00|24.909999847412|1|2021-08-11|15/06/2021|-0.46|-0.46|0.00|0.00|25.370000839233|1|2021-05-11|15/03/2021|-0.41|-0.41|0.00|0.00|16.450000762939|1|2021-03-29|15/12/2020|-0.41|-0.41|0.00|0.00|23.760000228882|1|2020-11-12|15/09/2020|-0.41|-0.41|0.00|0.00|36.580001831055|1|2020-08-12|15/06/2019|-2.9||||37.479999542236|1
2025-04-06 13:27:12|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|PCYO|USD|Utilities|Water \u0026 Related Utilities|United States|US7462283034|39||251.36M|251360000|10.44|39993|8.75|-14.63|9.72-10.52|10.32|24076909|1.03|20.82|29.11M|29110000|0.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||43|4|34|0.0067|0.0714|1.5652|1.211|0.7244|42.094|46.1281|2025-01-08|15/11/2024|0.16||5800000||12.069999694824|1|2024-11-13|15/08/2024|||||11.739999771118|1|2024-07-10|15/05/2024|0.12||7600000||9.3100004196167|1|2024-04-10|15/02/2024|||3190000||9.6899995803833|1|2024-01-12|15/11/2023|||||9.9499998092651|1|2023-11-15|15/08/2023|0.19||14590000||10.390000343323|1|2023-07-12|15/05/2023|0.14||6880000||11.119999885559|1|2023-04-12|15/02/2023|0.01||2990000||9.4300003051758|1|2023-01-09|15/11/2022|0.01||1300000||10.539999961853|1|2022-11-14|15/08/2022|0.23||10880000||8.5200004577637|1|2022-07-11|15/05/2022|0.03||3190000||10.64999961853|1|2022-04-11|15/02/2022|0.07||4660000||12.020000457764|1|2022-01-10|15/11/2021|0.06||4270000||14|1|2021-11-09|15/08/2021|0.08||17100000||15.710000038147|1|2021-07-06|15/05/2021|0.03||2670000||13.880000114441|1|2021-04-13|15/02/2021|0.72||4740000||14.140000343323|1|2021-01-04|15/11/2020|0.04||4870000||11.229999542236|1|2020-11-10|15/08/2020|0.03||10030000||9.8000001907349|1|2020-07-07|15/05/2020|||1850000||9.5500001907349|1|2020-04-07|15/02/2020|0.01||3520000||9.329999923706|1
2025-04-06 13:27:21|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|40|-0.0029|0.2844|0.0628|-0.0272|-0.0024|17.8928|0|2025-02-27|15/12/2024||0.355||365000000|14.989999771118|1|2024-11-06|15/09/2024||0.366||368400000|14.989999771118|1|2024-07-31|15/06/2024|0.34|0.3|371900000|362900000|12.890000343323|1|2024-05-01|15/03/2024|0.24|0.25|324600000|333300000|10.35000038147|1|2024-02-13|15/12/2023|0.37|0.32|360400000|357600000|10.5|1|2023-11-01|15/09/2023|0.33|0.32|364110000|387500000|10.279999732971|1|2023-08-03|15/06/2023|0.32|0.33|365700000|408200000|13.220000267029|1|2023-05-08|15/03/2023|0.22|0.27|334100000|334000000|12.439999580383|1|2023-02-15|15/12/2022|0.31|0.23|363800000|335300000|12.859999656677|1|2022-11-01|15/09/2022|0.24|0.24|378000000|378000000|10.619999885559|1|2022-08-04|15/06/2022|0.1453|0.25|387200000|387200000|11.35000038147|1|2022-05-10|15/03/2022|0.21|0.21|312040000|312040000|12.479999542236|1|2022-03-01|15/12/2021|0.26|0.26|313670000|313670000|11.210000038147|1|2021-11-08|15/09/2021|0.2409|0.395|652650000|651800000|14.210000038147|1|2021-08-04|15/06/2021|0.63|0.255|729530000|559300000|13.439999580383|1|2021-05-05|15/03/2021|0.29|0.195|543760000|534800000|13.529999732971|1|2021-02-25|15/12/2020|0.21|0.175|554590000|450000000|14.380000114441|1|2020-11-04|15/09/2020|0.25|0.19|547830000|432400000|9.6999998092651|1|2020-08-05|15/06/2020|0.19|0.11|445760000|529700000|9.1199998855591|1|2020-05-08|15/03/2020|0.27|0.06|454490000|416300000|10.930000305176|1
2025-04-06 13:27:31|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|BCRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US09058V1035|580|BioCryst Pharmaceuticals Inc|1.43B|1430000000|6.83|3248507|48.48|-9.5|6.77-7.18|7.33|208960020|1.85|-18.28|450.71M|450710000|-0.43|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|14.727|11|30|8|48|4|45|0.0013|-0.0518|0.3236|0.2072|0.7758|-10.7244|55.312|2025-07-31|15/06/2025||-0.0313||139500000|6.8299999237061|1|2025-05-01|15/03/2025||-0.0722||127910000|6.8299999237061|1|2025-02-24|15/12/2024|-0.13|-0.07|131530000|127170000|9.210000038147|1|2024-11-04|15/09/2024|-0.07|-0.07|116300000|113990000|8.4300003051758|1|2024-08-05|15/06/2024|-0.06|-0.17|109330000|98300000|7.0199999809265|1|2024-05-06|15/03/2024|-0.17|-0.21|92760000|85820000|4.4499998092651|1|2024-02-26|15/12/2023|-0.28|-0.25|93400000|89970000|5.710000038147|1|2023-11-02|15/09/2023|-0.19|-0.25|86740000|86060000|5.7300000190735|1|2023-08-03|15/06/2023|-0.24|-0.23|81000000|81410000|6.9499998092651|1|2023-05-03|15/03/2023|-0.28|-0.3|68400000|71470000|7.3699998855591|1|2023-02-21|15/12/2022|-0.38|-0.38|79550000|79550000|10.199999809265|1|2022-11-02|15/09/2022|-0.23|-0.29|75830000|74620000|11.859999656677|1|2022-08-04|15/06/2022|-0.32|-0.32|65530000|65530000|11.14999961853|1|2022-05-05|15/03/2022|-0.4|-0.4|49920000|49920000|10.180000305176|1|2022-02-23|15/12/2021|-0.1|-0.1|47160000|47160000|17.75|1|2021-11-03|15/09/2021|-0.33|-0.2927|40990000|40200000|15.140000343323|1|2021-08-05|15/06/2021|-0.24|-0.2336|49960000|28110000|16.260000228882|1|2021-05-06|15/03/2021|-0.36|-0.267|19060000|8830000|10.680000305176|1|2021-02-25|15/12/2020|-0.34|-0.251|4020000|14740000|11.810000419617|1|2020-11-05|15/09/2020|-0.26|-0.255|6100000|3600000|4.2699999809265|1
2025-04-06 13:27:40|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|SKYT|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US83089J1088|702||292.77M|292770000|6.1|679695|-40.49|-19|5.75-6.23|6.39|47995078|3.38|-56.86|342.27M|342270000|-0.14|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.6|5|15|10|22|4|20|-0.0402|-0.7687|0.0424|0.3977|0.0575|-29.5065|3.6085|2025-05-13|15/03/2025||-0.064||66460000|6.0999999046326|1|2025-02-26|15/12/2024|0.04|-0.06|75500000|74180000|8.8400001525879|1|2024-11-07|15/09/2024|0.08|-0.01|93800000|94600000|9.8900003433228|1|2024-08-07|15/06/2024|0.02|-0.11|93300000|82900000|5.9699997901917|1|2024-05-08|15/03/2024|-0.12|-0.05|79600000|73040000|10.479999542236|1|2024-02-26|15/12/2023|-0.02|-0.12|79200000|74840000|9.5100002288818|1|2023-11-08|15/09/2023|-0.05|-0.16|71600000|66340000|5.3800001144409|1|2023-08-07|15/06/2023|-0.14|-0.12|69800000|63820000|10.170000076294|1|2023-05-08|15/03/2023|-0.06|-0.13|66100000|60590000|9.3800001144409|1|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000|11.5|1|2022-11-07|15/09/2022|-0.13|-0.13|52330000|52330000|8.4499998092651|1|2022-08-15|15/06/2022|-0.27|-0.27|47410000|47410000|14.859999656677|1|2022-05-03|15/03/2022|-0.33|-0.33|47140000|47140000|6.2699999809265|1|2022-02-22|15/12/2021|-0.28|-0.28|38530000|38530000|10.180000305176|1|2021-11-02|15/09/2021|-0.29|-0.29|35030000|35030000|34.240001678467|1|2021-08-04|15/06/2020|-0.14||30760000||16.85000038147|1|2021-08-03|15/06/2021|-0.15|-0.15|41190000|41190000|17.579999923706|1|2021-05-18|15/03/2021|-0.09|-0.08|48100000|48100000|19.360000610352|1|2021-04-22|15/12/2019|-0.09||30650000||17.739999771118|1|2021-03-03|15/12/2020|-0.07|-0.08|39800000|39700000||
2025-04-06 13:27:50|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|PRLB|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7437131094|2357|Proto Labs Inc|766.74M|766740000|31.64|227700|-7.65|-46.73|30.2-32.01|33.27|24233196|1.45|47.55|500.89M|500890000|0.66|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.33|5|50|38|47|4|45|-0.0215|0.1035|0.0157|0.0128|0.0247|35.6284|4.8698|2025-05-02|15/03/2025||0.3405||124510000|31.639999389648|1|2025-02-07|15/12/2024|0.38|0.29|121800000|120010000|44.389999389648|1|2024-11-01|15/09/2024|0.47|0.32|125600000|121380000|27.39999961853|1|2024-08-02|15/06/2024|0.38|0.35|125600000|126250000|33.529998779297|1|2024-05-03|15/03/2024|0.4|0.32|127900000|125530000|31.139999389648|1|2024-02-09|15/12/2023|0.46|0.3|125000000|121490000|37.189998626709|1|2023-11-03|15/09/2023|0.51|0.32|130700000|123080000|24.299999237061|1|2023-08-04|15/06/2023|0.33|0.3|122300000|123880000|31.790000915527|1|2023-05-05|15/03/2023|0.3|0.23|125900000|119410000|28.030000686646|1|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000|30.430000305176|1|2022-11-04|15/09/2022|0.4|0.4|121720000|121720000|35.709999084473|1|2022-08-05|15/06/2022|0.46|0.46|126900000|126900000|51.970001220703|1|2022-05-06|15/03/2022|0.38|0.38|124170000|124170000|43.610000610352|1|2022-02-11|15/12/2021|0.41|0.41|123580000|123580000|53.5|1|2021-10-28|15/09/2021|0.35|0.426|125340000|128130000|73.720001220703|1|2021-07-29|15/06/2021|0.39|0.4417|123050000|122360000|84.25|1|2021-05-06|15/03/2021|0.4|0.42|116130000|113910000|102.2799987793|1|2021-02-12|15/12/2020|0.5|0.51|105210000|103160000|200.74000549316|1|2020-10-29|15/09/2020|0.67|0.5471|107500000|105660000|117.51000213623|1|2020-07-28|15/06/2020|0.59|0.36|106580000|100460000|137.92999267578|1
2025-04-06 13:28:01|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|HASI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US41068X1000|156|Hannon Armstrong Sustainable Infrastructure Capital Inc|3.22B|3220000000|27.06|1105215|1.81|-36.56|26.43-27.88|29.05|118959314|2.03|15.56|140.17M|140170000|1.72|1.68|6.21|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.25|17|48|33|46|4|43|0.0165|0.0311|0.2968|0.0348|0.1078|18.4528|41.526|2025-07-31|15/06/2025||0.6573||95310000|27.059999465942|1|2025-05-06|15/03/2025||0.6366||93890000|27.059999465942|1|2025-02-13|15/12/2024|0.62|0.59|101300000|89690000|27.770000457764|1|2024-11-07|15/09/2024|0.52|0.56|81970000|79160000|32.240001678467|1|2024-08-01|15/06/2024|0.63|0.57|94520000|93970000|32.770000457764|1|2024-05-07|15/03/2024|0.68|0.68|105820000|105820000|26.059999465942|1|2024-02-15|15/12/2023|0.74|0.59|86580000|44960000|24.469999313354|1|2023-11-02|15/09/2023|0.62|0.53|89850000|40110000|17.670000076294|1|2023-08-03|15/06/2023|0.53|0.53|74330000|37520000|23.969999313354|1|2023-05-04|15/03/2023|0.53|0.53|31890000|36490000|25.930000305176|1|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000|36.080001831055|1|2022-11-03|15/09/2022|0.49|0.49|30590000|30590000|25.64999961853|1|2022-08-04|15/06/2022|0.6|0.6|33980000|33980000|37.759998321533|1|2022-05-03|15/03/2022|0.52|0.52|31820000|31820000|40.590000152588|1|2022-02-17|15/12/2021|0.47|0.47|27380000|27380000|41.540000915527|1|2021-11-04|15/09/2021|0.41|0.41|21530000|21530000|63.360000610352|1|2021-08-05|15/06/2021|0.57|0.57|18430000|18430000|57.549999237061|1|2021-05-04|15/03/2021|0.43|0.43|24110000|24110000|51.740001678467|1|2021-02-18|15/12/2020|0.37|0.37|22590000|22590000|60.069999694824|1|2020-11-05|15/09/2020|0.33|0.33|22500000|22500000|42.799999237061|1
2025-04-06 13:28:09|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|QNCX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US22053A1079|36||54.56M|54560000|1.24|122067|20.98|-2.45|1.2-1.36|1.26|44001643|0.71|-1.02|||-1.31|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.25|4|10|4|28|4|21|0.0618|0.0886|-1|0.1911|0|-14.7843|0|2025-05-13|15/03/2025||-0.19||0.00|1.2400000095367|1|2025-03-24|15/12/2024|-0.28|-0.1767|0.00|0.00|1.3799999952316|1|2024-11-13|15/09/2024|-0.13|-0.1|0.00||1.6799999475479|1|2024-08-13|15/06/2024|-0.64||0.00||0.68999999761581|1|2024-05-07|15/03/2024|||||0.95999997854233|1|2024-04-01|15/12/2023|||||1.0599999427795|1|2023-10-27|15/09/2023|||||1.0099999904633|1|2023-08-08|15/06/2023|||||1.210000038147|1|2023-05-09|15/03/2023|-0.34|-0.31|||1.6299999952316|1|2023-02-28|15/12/2022|-0.15|-0.29||0.00|0.93819999694824|1|2022-11-09|15/09/2022|-0.22|-0.2836||0.00|0.81900000572205|1|2022-08-09|15/06/2022|-0.51|-0.51||0.00|2.210000038147|1|2022-05-10|15/03/2022|-0.72|-0.72|0.00|0.00|3.2799999713898|1|2022-03-07|15/12/2021|-0.76|-0.75|0.00|0.00|4.3800001144409|1|2021-10-29|15/09/2021|-0.7296|-0.73|0.00|0.00|14.260000228882|1|2021-08-09|15/06/2021|-0.74|-0.74|0.00|0.00|67.139999389648|1|2021-05-10|15/03/2021|-0.78|-0.78|0.00|0.00|37.099998474121|1|2021-03-23|15/12/2020|-0.695|-0.69|0.00|0.00|35.939998626709|1|2020-11-12|15/09/2020|-0.73|-0.73|0.00|0.00|48.069999694824|1|2020-08-17|15/06/2020|-0.6|-0.6|0.00||44.560001373291|1
2025-04-06 13:28:18|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|NAPA|USD|Consumer Non-Cyclicals|Beverages|United States|US26414D1063|573||1.63B|1630000000|11.09|2569311|21.73|-11.11|11.09-11.11|11.09|147200572|0.028|28.22|425.91M|425910000|0.393|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|16|0.0627|0.3868|0.0216|0.0379|0.0341|26.0081|5.8631|2025-03-06|15/01/2025||0.19||128730000|11.090000152588|1|2024-12-05|15/10/2024|0.16|0.1588|124670000|127980000|11.029999732971|1|2024-10-07|15/07/2024|0.14|0.1|107400000|104450000|5.4000000953674|1|2024-06-06|15/04/2024|0.14|0.15|92500000|94890000|7.7600002288818|1|2024-03-07|15/01/2024|0.18|0.18|103000000|105400000|9.3100004196167|1|2023-12-06|15/10/2023|0.15|0.16|102500000|104140000|10.260000228882|1|2023-09-27|15/07/2023|0.15|0.13|100100000|99860000|11.800000190735|1|2023-06-08|15/04/2023|0.16|0.12|91200000|89790000|13.680000305176|1|2023-03-08|15/01/2023|0.18|0.17|103500000|101710000|14.770000457764|1|2022-12-07|15/10/2022|0.18|0.15|108200000|98910000|15.970000267029|1|2022-09-28|15/07/2022|0.08|0.08|78010000|78010000|14.310000419617|1|2022-06-02|15/04/2022|0.17|0.17|91580000|91580000|19.450000762939|1|2022-03-10|15/01/2022|0.17|0.17|98740000|98740000|18.389999389648|1|2021-12-08|15/10/2021|0.2|0.1467|104180000|96740000|20.069999694824|1|2021-10-04|15/07/2021|0.08|0.0148|70890000|60160000|23.200000762939|1|2021-06-07|15/04/2021|0.17|0.1686|90410000|90310000|19.170000076294|1|2021-03-31|15/01/2021|0.1522||83680000||16.809999465942|1|2021-02-23|15/10/2020|175.23||91640000|||||
2025-04-06 13:28:26|01878|1081602|/equities/everquote|R2000GROWTH|EVER|USD|Technology|Software \u0026 IT Services|United States|US30041R1086|328||773.78M|773780000|21.66|607896|14.48|-30.03|21.55-23.68|24.41|35723964|0.96|29.25|500.19M|500190000|0.92|||2025-05-12 00:00:00|2025-05-12|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|33.83|9|38|29|30|4|28|-0.0191|1.1459|0.0333|1.0731|0.1418|-11.0264|2.3518|2025-05-12|15/03/2025||0.3271||157920000|21.659999847412|1|2025-02-24|15/12/2024|0.33|0.19|147500000|133770000|20.760000228882|1|2024-11-04|15/09/2024|0.31|0.21|144530000|140310000|17.219999313354|1|2024-08-05|15/06/2024|0.17|0.03|117100000|102810000|24.825000762939|1|2024-05-06|15/03/2024|0.05|-0.07|91100000|80160000|21.75|1|2024-02-26|15/12/2023|-0.19|-0.32|55710000|49800000|16.729999542236|1|2023-11-06|15/09/2023|-0.87|-0.7|55000000|52800000|7.8800001144409|1|2023-08-07|15/06/2023|-0.4|-0.32|67990000|71570000|6.75|1|2023-05-08|15/03/2023|-0.08|-0.24|109200000|103080000|6.5900001525879|1|2023-02-27|15/12/2022|-0.26|-0.27|88300000|90250000|17.090000152588|1|2022-11-01|15/09/2022|-0.2|-0.4|103200000|92870000|6.0900001525879|1|2022-08-01|15/06/2022|-0.12|-0.12|101920000|101920000|10.449999809265|1|2022-05-02|15/03/2022|-0.19|-0.19|110680000|110680000|13.880000114441|1|2022-02-16|15/12/2021|-0.29|-0.29|102070000|102070000|16.85000038147|1|2021-11-01|15/09/2021|-0.18|-0.18|107560000|107560000|13.789999961853|1|2021-08-02|15/06/2021|-0.07|-0.07|105060000|105060000|30.180000305176|1|2021-05-03|15/03/2021|-0.13|-0.13|103820000|103820000|33.869998931885|1|2021-02-22|15/12/2020|-0.13|-0.13|97290000|97290000|48.150001525879|1|2020-11-02|15/09/2020|-0.12|-0.12|89980000|89980000|33.490001678467|1|2020-08-04|15/06/2020|-0.1|-0.1|78300000|78300000|56.040000915527|1
2025-04-06 13:28:34|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|EVLO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2997342025|66||9.49K|9490|0.02|3010|-50|-0.06|0.02-0.02|0|18982837|1.74|-0.01|||-9.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0473|19.9277|-1|4.2152|0|-19.9988|0|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|2.7300000190735|1|2023-03-16|15/12/2022|-0.21|-0.28|0.00||6.3000001907349|1|2022-11-14|15/09/2022|-5.6|-0.3167|0.00|0.00|42.400001525879|1|2022-08-11|15/06/2022|-8|-0.4133|0.00|0.00|59|1|2022-05-12|15/03/2022|-11.2|-0.564|0.00|0.00|41.400001525879|1|2022-03-24|15/12/2021|-10.8|-0.5914|0.00|0.00|65.400001525879|1|2021-10-28|15/09/2021|-12.6|-0.5271|0.00|0.00|160.60000610352|1|2021-07-29|15/06/2021|-11.8|-0.52|0.00|0.00|185.80000305176|1|2021-04-29|15/03/2021|-9.71|-0.5067|0.00|0.00|241.80000305176|1|2021-03-09|15/12/2020|-12.4|-0.516|0.00|0.00|197.19999694824|1|2020-10-29|15/09/2020|-9|-0.49|0.00|0.00|91.199996948242|1|2020-07-30|15/06/2020|-12.6|-0.7|0.00||77.400001525879|1|2020-05-11|15/03/2020|-14.2|-0.73|0.00||101.59999847412|1|2020-02-13|15/12/2019|-14|-0.6|0.00||98.599998474121|1|2019-11-05|15/09/2019|-13.4|-0.61|0.00||140.19999694824|1|2019-08-06|15/06/2019|-13|-0.6|0.00||111.40000152588|1|2019-05-02|15/03/2019|-12.8|-0.52|0.00||170|1|2019-02-14|15/12/2018|-9.8|-0.58|0.00||174.80000305176|1|2018-11-02|15/09/2017|-0.31||||191.39999389648|1
2025-04-06 13:28:41|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|FLOW_old|USD|||United States|US78469X1072|4900||3.64B|3640000000|86.49|679853|0|-86.5|86.25-86.5|86.31|42058085|1.57|55.09|1.53B|1530000000|1.59|0.27|0.42|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||28|4|25|-0.0184|0.005|0.0066|-0.3821|-0.0106|11.1584|1.0952|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1|2022-02-16|15/12/2021|0.77|0.944|394000000|399500000|85.769996643066|1|2021-11-10|15/09/2021|0.79|0.7043|389600000|388560000|79.470001220703|1|2021-08-04|15/06/2021|0.63|0.6|381600000|367260000|82.980003356934|1|2021-05-05|15/03/2021|0.61|0.3538|363800000|341320000|68.120002746582|1|2021-02-10|15/12/2020|0.56|0.3666|396100000|348580000|57.880001068115|1|2020-10-28|15/09/2020|0.48|0.3113|356900000|333840000|44.119998931885|1|2020-07-29|15/06/2020|0.22|0.08|308100000|286380000|38.930000305176|1|2020-05-12|15/03/2020|0.06|0.03|289500000|309780000|30.639999389648|1|2020-02-11|15/12/2019|0.52|0.55|364300000|365100000|44.990001678467|1|2019-10-30|15/09/2019|0.59|0.48|383500000|365390000|43.709999084473|1|2019-08-06|15/06/2019|0.39|0.48|385400000|500940000|37|1|2019-05-02|15/03/2019|0.44|0.39|491100000|482120000|35.5|1|2019-02-05|15/12/2018|0.66|0.62|538300000|543380000|32.779998779297|1|2018-10-30|15/09/2018|0.77|0.63|530300000|521010000|38.209999084473|1|2018-08-01|15/06/2018|0.51|0.46|531200000|517030000|47.520000457764|1|2018-05-02|15/03/2018|0.41|0.37|490300000|479600000|45.330001831055|1|2018-02-06|15/12/2017|0.52|0.50|529200000|515370000|43.630001068115|1|2017-11-01|15/09/2017|0.42|0.45|491100000|493810000|41.229999542236|1
2025-04-06 13:28:50|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|VTLE|USD|Energy|Oil \u0026 Gas|United States|US5168062058|405|Vital Energy Inc|516.02M|516020000|13.95|1136317|-75.43|-58.3|13.4-15.62|16.8|36990689|3.08|-4.86|1.95B|1950000000|-4.74|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.27|13|47|23|48|4|45|-0.0093|1.7748|0.0588|0.9549|0.0462|237.6142|7.0038|2025-08-06|15/06/2025||2||513300000|13.949999809265|1|2025-05-12|15/03/2025||2.08||534330000|13.949999809265|1|2025-02-19|15/12/2024|2.3|2.13|534370000|546900000|34.869998931885|1|2024-11-06|15/09/2024|1.61|1.56|459200000|463600000|27.110000610352|1|2024-08-07|15/06/2024|1.46|1.82|476370000|469460000|36.790000915527|1|2024-05-08|15/03/2024|1.91|1.93|482340000|465370000|53.599998474121|1|2024-02-21|15/12/2023|2.55|2.57|444520000|440850000|45.689998626709|1|2023-11-02|15/09/2023|5.16|5.52|435510000|404010000|49.150001525879|1|2023-08-08|15/06/2023|4.35|3.96|355060000|343970000|53.790000915527|1|2023-05-09|15/03/2023|4.5|4.74|332510000|323810000|43.759998321533|1|2023-02-21|15/12/2022|3.49|3.85|364130000|305920000|49.229999542236|1|2022-11-03|15/09/2022|5.3|6.22|464110000|384240000|63.650001525879|1|2022-08-03|15/06/2022|7.5|7.5|560160000|560160000|86.550003051758|1|2022-05-04|15/03/2022|5.17|5.17|532400000|532400000|73.699996948242|1|2022-02-22|15/12/2021|3.39|3.39|470220000|470220000|68.839996337891|1|2021-11-02|15/09/2021|1.84|1.84|379250000|379250000|75.480003356934|1|2021-08-04|15/06/2021|1.71|1.71|294370000|294370000|52.75|1|2021-05-05|15/03/2021|1.69|1.69|250230000|250230000|41.509998321533|1|2021-02-22|15/12/2020|3.22|3.22|188070000|188070000|35.060001373291|1|2020-11-04|15/09/2020|4.02|4.02|173550000|173550000|8.670000076294|1
2025-04-06 13:29:02|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|TG|USD|Basic Materials|Metals \u0026 Mining|United States|US8946501009|1500||229.53M|229530000|6.77|90556|3.2|-9.22|6.66-7.32|7.5|33904559|0.72|250.34|597.07M|597070000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|17|1|17|17|45|4|37|-0.009|0.1692|0.0926|-0.1982|9282232.9926|11.3409|4844581.7373|2024-11-08|15/09/2024|||||8.6899995803833|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1|2024-05-09|15/03/2024|||||6.3600001335144|1|2024-03-15|15/12/2023|||||4.0100002288818|1|2023-11-09|15/09/2023|||||4.5599999427795|1|2023-08-09|15/06/2023|-0.06||178200000||6.3699998855591|1|2023-05-08|15/03/2023|0.07||191400000||9.420000076294|1|2023-03-16|15/12/2022|-0.11||189100000||10.210000038147|1|2022-11-09|15/09/2022|0.14||161650000||11.020000457764|1|2022-08-08|15/06/2022|0.44||274360000||10.35000038147|1|2022-05-09|15/03/2022|0.49||236300000||11.390000343323|1|2022-03-11|15/12/2021|0.18||213280000||11.369999885559|1|2021-11-05|15/09/2021|0.22||209500000||12.439999580383|1|2021-08-06|15/06/2021|0.48||0.61||12.659999847412|1|2021-05-07|15/03/2021|0.3||178600000||15.449999809265|1|2021-03-16|15/12/2020|0.19||191700000||17.549999237061|1|2020-11-09|15/09/2020|0.39||184400000||10.300000190735|1|2020-08-06|15/06/2020|0.33||218600000||11.819999694824|1|2020-05-11|15/03/2020|-0.67||202100000||11.390000343323|1|2020-03-16|15/12/2019|0.22|0.32|232400000|215610000|9.1999998092651|1
2025-04-06 13:29:09|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|TMCI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US89455T1097|477||485.11M|485110000|7.75|415113|-35.47|-12.74|7.32-8|7.83|62595334|0.78|-10.14|209.36M|209360000|-0.9|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.29|7|16|9|19|4|17|-0.1105|-0.0508|0.022|0.0102|0.0987|-47.42|9.8112|2025-05-13|15/03/2025||-0.2537||52700000|7.75|1|2025-02-27|15/12/2024|-0.01|-0.04|68700000|67020000|9.6999998092651|1|2024-11-05|15/09/2024|-0.25|-0.27|45080000|43480000|5.4299998283386|1|2024-08-06|15/06/2024|-0.34|-0.29|44500000|43000000|6.3299999237061|1|2024-05-07|15/03/2024|-0.3|-0.27|51100000|49070000|11.210000038147|1|2024-02-27|15/12/2023|-0.1|-0.09|62200000|60570000|14.329999923706|1|2023-11-09|15/09/2023|-0.28|-0.26|40800000|42110000|10.720000267029|1|2023-08-08|15/06/2023|-0.2|-0.24|42000000|40840000|20.739999771118|1|2023-05-08|15/03/2023|-0.23|-0.23|42200000|39250000|26.469999313354|1|2023-03-07|15/12/2022|-0.08|-0.08|49770000|49770000|20.229999542236|1|2022-11-08|15/09/2022|-0.22|-0.22|33060000|33060000|21.079999923706|1|2022-08-09|15/06/2022|-0.2305|-0.23|29970000|29970000|19.709999084473|1|2022-05-05|15/03/2022|-0.16|-0.16|29050000|29050000|19.069999694824|1|2022-03-03|15/12/2021|-0.12|-0.12|33440000|33440000|20.680000305176|1|2021-11-04|15/09/2021|-0.12|-0.1192|21620000|21060000|24.040000915527|1|2021-08-05|15/06/2021|-0.1|-0.12|20650000|18930000|28.110000610352|1|2021-05-25|15/03/2021|-0.0692|-0.08|18700000|18770000|28.239999771118|1|2021-03-30|15/09/2020|-0.1||14270000||||2021-03-03|15/12/2020|0.06||24100000||||
2025-04-06 13:29:15|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|MNR_OLD|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6097201072|14||2.07B|2069999999.9999998|20.98|2364602|0|-21|20.97-21|20.98|98486382|0.701|67.78|187.65M|187650000|0.31|0.72|3.43|0000-00-00 00:00:00|-0001-11-30||||||||||||||35|4|32|-0.0009|-0.0253|0.0538|-0.4016|0.0381|38.3963|12.9356|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1|2022-02-04|15/12/2021|0.12|0.07|41000000|42500000|20.950000762939|1|2021-11-12|15/09/2021|0.2183|0.0769|39920000|40940000|21.030000686646|1|2021-08-02|15/06/2021|0.0883|0.08|39030000|39390000|19.040000915527|1|2021-05-05|15/03/2021|0.07|0.1058|39250000|39370000|18.25|1|2021-02-04|15/12/2020|0.06|0.067|36850000|37450000|17.89999961853|1|2020-11-23|15/09/2020|0.06|0.0445|36170000|36280000|14.529999732971|1|2020-08-04|15/06/2020|0.07|0.09|35430000|36230000|14.539999961853|1|2020-05-06|15/03/2020|0.08|0.09|35110000|36850000|12.619999885559|1|2020-02-06|15/12/2019|0.04|0.11|34870000|35140000|15.050000190735|1|2019-11-25|15/09/2019|0.24|0.09|33850000|34490000|14.630000114441|1|2019-08-01|15/06/2019|-0.03|0.1|33130000|33590000|13.789999961853|1|2019-05-09|15/03/2019|0.26|0.21|32930000|34030000|13.770000457764|1|2019-02-07|15/12/2018|-0.36|0.14|32620000|32730000|13.760000228882|1|2018-11-28|15/09/2018|0.1|0.13|30310000|31460000|14.630000114441|1|2018-08-01|15/06/2018|0.13|0.13|29260000|30050000|16.670000076294|1|2018-05-08|15/03/2018|0.1|0.16|28610000|32530000|16.030000686646|1|2018-02-07|15/12/2017|0.17|0.09|27690000|23450000|16.049999237061|1|2017-11-29|15/09/2017|0.09|0.10|26370000|27050000|17.700000762939|1
2025-04-06 13:29:27|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|TGH|USD|Industrials|Professional \u0026 Commercial Services|United States|BMG8766E1093|162||2.07B|2069999999.9999998|49.98|642801|-0.02|-50|49.97-49.99|49.97|41375795|1.04|11.55|816.28M|816280000|4.43|1.2|2.4|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||43|4|41|-0.0142|-0.614|0.0457|-0.1566|0.0235|11.7432|1.4815|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1|2023-11-02|15/09/2023|1.08|1.14|192500000|191560000|49.080001831055|1|2023-08-01|15/06/2023|1.2|1.21|192160000|194280000|41.099998474121|1|2023-05-02|15/03/2023|1.22|1.21|195650000|200920000|35.209999084473|1|2023-02-14|15/12/2022|1.38|1.43|218930000|210470000|33.869998931885|1|2022-11-01|15/09/2022|1.64|1.51|217500000|212370000|29.920000076294|1|2022-08-02|15/06/2022|1.63|1.42|203910000|210040000|33.860000610352|1|2022-05-05|15/03/2022|1.48|1.38|198720000|207100000|36.069999694824|1|2022-02-10|15/12/2021|1.46|1.39|224240000|207820000|40.659999847412|1|2021-11-04|15/09/2021|1.52|1.23|222760000|197830000|38.560001373291|1|2021-08-05|15/06/2021|1.48|1.21|216110000|193800000|32.799999237061|1|2021-05-11|15/03/2021|1.16|0.91|190250000|182930000|25.510000228882|1|2021-02-17|15/12/2020|0.81|0.5|178130000|164810000|21.299999237061|1|2020-11-12|15/09/2020|0.41|0.35|166460000|149500000|15.760000228882|1|2020-08-13|15/06/2020|0.28|0.05|145300000|143300000|10.14999961853|1|2020-05-04|15/03/2020|0.17|0.04|147000000|151300000|8.1899995803833|1|2020-02-11|15/12/2019|0.19|0.19|177420000|155000000|9.5299997329712|1|2019-11-13|15/09/2019|0.22|0.26|174190000|160460000|9.4399995803833|1|2019-08-06|15/06/2019|0.16|0.31|157050000|163250000|8.829999923706|1
2025-04-06 13:29:37|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|CTS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US1265011056|3549||1.08B|1080000000|36.05|154231|-19.53|-59.68|34.02-36.16|37.38|30013311|0.59|23.63|515.77M|515770000|1.91|0.16|0.44|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|1|43|43|48|4|45|0.0072|0.0857|0.0045|0.0435|-0.0009|19.7504|1.8851|2025-07-29|15/06/2025||0.6||137860000|36.049999237061|1|2025-04-24|15/03/2025||0.57||136810000|36.049999237061|1|2025-02-04|15/12/2024|0.53|0.56|127440000|138250000|49.270000457764|1|2024-10-29|15/09/2024|0.63|0.54|132000000|132480000|48.540000915527|1|2024-07-30|15/06/2024|0.54|0.53|130160000|133330000|51.700000762939|1|2024-05-01|15/03/2024|0.47|0.41|125700000|126750000|45.75|1|2024-02-06|15/12/2023|0.47|0.47|124700000|124700000|41.569999694824|1|2023-10-26|15/09/2023|0.54|0.57|135000000|143080000|38.299999237061|1|2023-07-25|15/06/2023|0.59|0.55|145200000|146230000|42.200000762939|1|2023-04-27|15/03/2023|0.61|0.56|146000000|149650000|41.919998168945|1|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000|46.659999847412|1|2022-10-26|15/09/2022|0.62|0.62|151910000|151910000|44|1|2022-07-26|15/06/2022|0.62|0.62|145000000|145000000|37.849998474121|1|2022-04-28|15/03/2022|0.67|0.67|147700000|147700000|32.610000610352|1|2022-02-08|15/12/2021|0.49|0.49|132530000|132530000|32.110000610352|1|2021-10-27|15/09/2021|0.46|0.3733|122380000|117100000|31.719999313354|1|2021-07-27|15/06/2021|0.52|0.3833|129590000|122470000|33.959999084473|1|2021-04-29|15/03/2021|0.46|0.3733|128430000|119090000|31.760000228882|1|2021-02-09|15/12/2020|0.43|0.34|123020000|116890000|33.389999389648|1|2020-10-29|15/09/2020|0.34|0.2433|113780000|104110000|25.530000686646|1
2025-04-06 13:29:47|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|FCFS|USD|Financials|Banking Services|United States|US33768G1076|20000||5.51B|5510000000|123.03|265374|-1.39|-133.64|120.51-129.61|127.31|44760746|0.67|20.46|3.39B|3390000000|5.76|1.52|1.24|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|137.8|6|150|130|48|4|45|-0.003|0.0613|0.0941|0.0602|0.047|20.1291|2.0391|2025-07-24|15/06/2025||1.65||826240000|123.0299987793|1|2025-04-24|15/03/2025||1.73||835420000|123.0299987793|1|2025-01-30|15/12/2024|2.12|2.02|883810000|898740000|111.94000244141|1|2024-10-24|15/09/2024|1.67|1.62|837300000|843940000|110.13999938965|1|2024-07-25|15/06/2024|1.37|1.32|831010000|824870000|110.05999755859|1|2024-04-25|15/03/2024|1.55|1.53|836370000|846080000|132.0299987793|1|2024-02-01|15/12/2023|2.04|1.84|852130000|509100000|114.76999664307|1|2023-10-26|15/09/2023|1.56|1.37|786300000|467090000|101.43000030518|1|2023-07-27|15/06/2023|1.22|1.06|750620000|451590000|97.360000610352|1|2023-04-27|15/03/2023|1.25|1.23|762740000|435820000|95.309997558594|1|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000|91.76000213623|1|2022-10-27|15/09/2022|1.3|1.13|672140000|443870000|86.559997558594|1|2022-07-28|15/06/2022|1.08|1.08|647620000|647620000|65.300003051758|1|2022-04-28|15/03/2022|1.18|1.18|659840000|659840000|69.5|1|2022-02-08|15/12/2021|1.52|1.52|501770000|501770000|70.059997558594|1|2021-10-20|15/09/2021|0.84|0.8086|399670000|409860000|89.400001525879|1|2021-07-21|15/06/2021|0.71|0.6086|389580000|381010000|74.889999389648|1|2021-04-21|15/03/2021|0.85|0.7014|407940000|363000000|68|1|2021-01-28|15/12/2020|0.84|0.82|392160000|384340000|55.689998626709|1|2020-10-21|15/09/2020|0.59|0.5571|359890000|384050000|60.720001220703|1
2025-04-06 13:29:55|01888|1061935|/equities/evolus-inc|R2000GROWTH|EOLS|USD|Healthcare|Pharmaceuticals|United States|US30052C1071|332|Evolus Inc|679.74M|679740000|10.69|812317|-19.38|-17.82|9.9-10.91|11.39|63586753|1.28|-16.61|266.27M|266269999.99999997|-0.81|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24|6|27|20|34|4|31|-0.0692|-0.0254|-0.0297|0.1311|0.3586|-10.339|5.5641|2025-07-30|15/06/2025||-0.1082||82330000|10.689999580383|1|2025-05-13|15/03/2025||-0.092||72510000|10.689999580383|1|2025-03-04|15/12/2024|-0.11|0.02|79000000|76960000|14.340000152588|1|2024-11-06|15/09/2024|-0.3|-0.12|61100000|63180000|16.489999771118|1|2024-07-31|15/06/2024|-0.18|-0.05|66900000|64930000|12.189999580383|1|2024-05-07|15/03/2024|-0.22|-0.15|59300000|57320000|13.390000343323|1|2024-03-07|15/12/2023|-0.21|-0.12|60990000|60190000|14.109999656677|1|2023-11-07|15/09/2023|-0.3|-0.22|50020000|44350000|7.9699997901917|1|2023-08-02|15/06/2023|-0.32|-0.26|49300000|46240000|10.170000076294|1|2023-05-09|15/03/2023|-0.26|-0.18|41700000|40570000|8.9300003051758|1|2023-03-08|15/12/2022|-0.23|-0.17|43650000|43890000|9.170000076294|1|2022-11-08|15/09/2022|-0.2778|-0.28|33900000|33900000|7.7199997901917|1|2022-08-02|15/06/2022|-0.3265|-0.33|37160000|37160000|13.109999656677|1|2022-05-10|15/03/2022|-0.2167|-0.22|33910000|33910000|10.220000267029|1|2022-03-03|15/12/2021|-0.2255|-0.23|34660000|34660000|9.3599996566772|1|2021-11-02|15/09/2021|-0.2628|-0.26|26680000|26680000|8.3800001144409|1|2021-08-04|15/06/2021|-0.1929|-0.19|26100000|26100000|11.329999923706|1|2021-05-12|15/03/2021|-0.3414|-0.34|12240000|12240000|8.7399997711182|1|2021-03-24|15/12/2020|-0.4402|-0.44|20580000|20580000|16.090000152588|1|2020-10-29|15/09/2020|-0.2741|-0.27|17660000|17660000|3.0899999141693|1
2025-04-06 13:30:05|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|HBIO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US4169061052|343||17.64M|17640000|0.4|325274|-91.15|-4.66|0.39-0.463|0.473|44074475|1.47|-2.27|94.14M|94140000|-0.28|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.75|2|4.5|3|48|4|44|0.0083|-0.557|-0.0058|0.2352|0.0038|17.83|1.5936|2025-08-06|15/06/2025||||21300000|0.40029999613762|1|2025-05-13|15/03/2025||-0.01||20000000|0.40029999613762|1|2025-03-12|15/12/2024|0.06|0.05|24600000|24150000|0.7620000243187|1|2024-11-07|15/09/2024|-0.02|0.02|21970000|23700000|2.8199999332428|1|2024-08-08|15/06/2024|0.00|0.05|23100000|26400000|2.789999961853|1|2024-05-07|15/03/2024|0.02|0.05|24500000|28000000|3.920000076294|1|2024-03-07|15/12/2023|0.04|0.05|28200000|29100000|4.1100001335144|1|2023-11-07|15/09/2023|0.01|0.04|25400000|28020000|4.3000001907349|1|2023-08-08|15/06/2023|0.04|0.06|28800000|29630000|4.5199999809265|1|2023-04-25|15/03/2023|0.06|0.04|30000000|28950000|4.9000000953674|1|2023-03-09|15/12/2022|0.04|0.05|28400000|30400000|2.4800000190735|1|2022-11-08|15/09/2022|-0.01|-0.01|26920000|26920000|2.5099999904633|1|2022-08-04|15/06/2022|0.05|0.05|29210000|29210000|3.8099999427795|1|2022-05-04|15/03/2022|0.04|0.04|28780000|28780000|5.6500000953674|1|2022-03-08|15/12/2021|0.08|0.08|33060000|33060000|5.4000000953674|1|2021-11-03|15/09/2021|0.06|0.06|29660000|29660000|7.2600002288818|1|2021-08-05|15/06/2021|0.06|0.06|29200000|29200000|8.1599998474121|1|2021-05-06|15/03/2021|0.05|0.05|26990000|26990000|6.789999961853|1|2021-03-10|15/12/2020|0.08|0.08|30980000|30980000|4.5500001907349|1|2020-11-05|15/09/2020|0.04|0.04|24040000|24040000|3.7000000476837|1
2025-04-06 13:30:15|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|LGND|USD|Healthcare|Pharmaceuticals|United States|US53220K5048|68|Ligand Pharmaceuticals Incorporated|1.92B|1920000000|99.57|109598|27.72|-129.9|96.76-101.15|103.11|19255353|1.03|-506.56|167.13M|167130000|-0.22|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|143.57|7|157|135|47|4|45|0.0105|0.7986|0.0568|1.4914|0.0848|59.0418|14.9509|2025-04-30|15/03/2025||1.22||37920000|99.569999694824|1|2025-02-27|15/12/2024|1.27|1.18|42810000|39030000|115.01000213623|1|2024-11-07|15/09/2024|1.84|1.34|51810000|40600000|116.90000152588|1|2024-08-06|15/06/2024|1.4|1.4|41530000|41530000|98.129997253418|1|2024-05-07|15/03/2024|1.2|0.84|30980000|26690000|72.830001831055|1|2024-02-27|15/12/2023|1.05|0.66|28100000|25650000|74.419998168945|1|2023-11-08|15/09/2023|1.02|0.62|32900000|27220000|53.159999847412|1|2023-08-08|15/06/2023|1.42|0.58|26400000|24740000|66.300003051758|1|2023-05-04|15/03/2023|2.28|0.86|44000000|32000000|75.430000305176|1|2023-02-22|15/12/2022|1.36|0.87|50380000|44090000|70.879997253418|1|2022-11-07|15/09/2022|0.2646|0.26|66090000|66090000|62|1|2022-08-08|15/06/2022|1.03|0.66|57420000|57420000|60.566577911377|1|2022-05-04|15/03/2022|0.58|0.37|45690000|45690000|58.246925354004|1|2022-02-17|15/12/2021|1.8|1.16|72470000|72470000|122.54000091553|1|2021-11-09|15/09/2021|1.58|1.02|64840000|64840000|153.82000732422|1|2021-07-29|15/06/2021|1.63|1.05|84680000|84680000|123.44999694824|1|2021-05-03|15/03/2021|1.41|0.91|55150000|55150000|145.88999938965|1|2021-02-03|15/12/2020|1.62|1.05|69990000|69990000|177.08000183105|1|2020-10-30|15/09/2020|1.04|0.67|41850000|41850000|83.069999694824|1|2020-08-03|15/06/2020|1|0.65|41420000|41420000|117.18000030518|1
2025-04-06 13:30:24|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|0.0001|0.0315|-0.014|0.0849|0.0079|16.7002|0|2025-06-04|15/04/2025||1.16||1420000000|51.860000610352|1|2025-02-26|15/01/2025|0.22|0.75|1260000000|1270000000|60.560001373291|1|2024-12-04|15/10/2024|0.85|1.09|1420000000|1410000000|71.209999084473|1|2024-08-28|15/07/2024|1.5|1.15|1450000000|1370000000|63.220001220703|1|2024-06-05|15/04/2024|0.82|0.85|1370000000|1300000000|63.290000915527|1|2024-02-28|15/01/2024|1.27|0.48|1210000000|1280000000|61.939998626709|1|2023-12-06|15/10/2023|1.56|1.3|1310000000|1340000000|70.209999084473|1|2023-08-30|15/07/2023|1.75|1.51|1330000000|1400000000|73.769996643066|1|2023-06-07|15/04/2023|1.77|1.29|1310000000|1410000000|62.299999237061|1|2023-03-01|15/01/2023|1.06|1.25|1270000000|1360000000|71.050003051758|1|2022-12-07|15/10/2022|1.83|1.96|1500000000|1590000000|70.26000213623|1|2022-08-31|15/07/2022|2.35|2.35|1620000000|1620000000|68.470001220703|1|2022-06-08|15/04/2022|2.41|2.41|1670000000|1670000000|62.319999694824|1|2022-03-02|15/01/2022|1.28|1.28|1560000000|1560000000|54.279998779297|1|2021-12-08|15/10/2021|1.93|1.93|1580000000|1580000000|63.009998321533|1|2021-09-01|15/07/2021|1.93|1.93|1490000000|1490000000|63.319999694824|1|2021-06-09|15/04/2021|1.13|1.13|1340000000|1340000000|60.419998168945|1|2021-02-24|15/01/2021|0.61|0.61|1150000000|1150000000|46.189998626709|1|2020-12-09|15/10/2020|0.78|0.78|1160000000|1160000000|50.840000152588|1|2020-08-26|15/07/2020|0.85|0.85|1080000000|1080000000|38.869998931885|1
2025-04-06 13:30:33|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|EVCM|USD|Technology|Software \u0026 IT Services|United States|US29977X1054|2000||1.76B|1760000000|9.58|119845|6.21|-12.35|9.3-10.09|9.77|183389354|1.13|-44.86|698.77M|698770000|-0.22|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.36|11|15|8|21|4|19|-0.1185|-0.0282|0.0043|-0.8335|0.17|-17.3984|4.5747|2025-05-07|15/03/2025||-0.0142||174760000|9.579999923706|1|2025-03-13|15/12/2024|-0.07|-0.01|175000000|170520000|9.1800003051758|1|2024-11-12|15/09/2024|-0.05|-0.01|176300000|174870000|12.14999961853|1|2024-08-06|15/06/2024|-0.02|0.13|177390000|171880000|10.569999694824|1|2024-05-09|15/03/2024|-0.09|-0.09|170110000|170110000|9.8599996566772|1|2024-03-14|15/12/2023|-0.12|0.13|169400000|172370000|9.5100002288818|1|2023-11-06|15/09/2023|0.1881|0.11|174700000|176140000|9.6000003814697|1|2023-08-07|15/06/2023|0.1789|0.18|170050000|170050000|10.800000190735|1|2023-05-09|15/03/2023|-0.11|0.05|161100000|158730000|12.310000419617|1|2023-03-15|15/12/2022|-0.09|0.05|161800000|157900000|8.9799995422363|1|2022-11-10|15/09/2022|-0.08|0.08|158100000|160170000|7.8600001335144|1|2022-08-08|15/06/2022|0.1184|0.12|157250000|157250000|12.479999542236|1|2022-05-09|15/03/2022|0.1169|0.12|143580000|143580000|11.10000038147|1|2022-03-14|15/12/2021|0.1551|0.16|135650000|135650000|12.270000457764|1|2021-11-09|15/09/2020|-0.1||89150000||19.950000762939|1|2021-11-08|15/09/2021|0.1289|0.13|128530000|128530000|19.709999084473|1|2021-08-12|15/06/2020|-0.14||79350000||19.10000038147|1|2021-08-09|15/06/2021|-0.56|-0.56|121050000|121050000|19.969999313354|1|2021-06-28|15/12/2020|-0.66||337500000||||2021-06-28|15/03/2020|-0.17||77030000|||
2025-04-06 13:30:41|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|SGHT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US82657M1053|216||118.07M|118070000|2.3|261933|-58.56|-8.45|2.1-2.37|2.23|51332694|2.51|-2.3|79.87M|79870000|-1.03|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.5|8|5|2.5|19|4|17|-0.0147|0.1195|0.0011|0.44|0.1714|-10.6253|17.8388|2025-05-01|15/03/2025||-0.2335||18400000|2.2999999523163|1|2025-03-05|15/12/2024|-0.23|-0.22|19100000|20260000|2.4700000286102|1|2024-11-08|15/09/2024|-0.22|-0.21|20200000|20400000|4.6799998283386|1|2024-08-01|15/06/2024|-0.25|-0.3|21400000|21340000|7.7800002098083|1|2024-05-02|15/03/2024|-0.33|-0.28|19300000|18400000|5.5900001525879|1|2024-03-07|15/12/2023|-0.22|-0.32|18800000|18940000|4.5700001716614|1|2023-11-07|15/09/2023|-0.27|-0.32|20010000|21590000|1.7200000286102|1|2023-08-03|15/06/2023|-0.3|-0.34|23500000|22400000|7.789999961853|1|2023-05-04|15/03/2023|-0.35|-0.4|18800000|18860000|10.039999961853|1|2023-03-13|15/12/2022|-0.35|-0.42|20500000|20260000|9.2600002288818|1|2022-11-10|15/09/2022|-0.46|-0.46|18700000|17710000|7.0100002288818|1|2022-08-11|15/06/2022|-0.5|-0.5|17230000|17230000|10.10000038147|1|2022-05-10|15/03/2022|-0.49|-0.49|14880000|14880000|6.6100001335144|1|2022-03-24|15/12/2021|-0.34|-0.34|14690000|14690000|14.960000038147|1|2021-11-10|15/09/2021|-0.43|-0.43|13100000|13100000|24.090000152588|1|2021-08-12|15/06/2020|-0.18||3500000||37.110000610352|1|2021-08-12|15/06/2021|-1.83|-1.83|12540000|12540000|37.110000610352|1|2021-07-15|15/12/2020|-0.2||8990000||||2021-06-02|15/03/2021|-1.29|-0.35|8640000|8640000|||
2025-04-06 13:30:48|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|URGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|IL0011407140|235||472.47M|472470000|10.25|388447|-24.63|-20.7|10-10.52|10.53|46094352|1.12|-3.74|90.4M|90400000|-2.96|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.86|7|55|22|33|4|31|-0.0218|0.0058|-0.1705|1.1431|16.0854|-21.939|268.5138|2025-05-08|15/03/2025||-0.7866||22500000|10.25|1|2025-03-10|15/12/2024|-0.8|-0.77|24560000|28240000|9.8199996948242|1|2024-11-06|15/09/2024|-0.55|-0.82|25200000|24200000|12.210000038147|1|2024-08-13|15/06/2024|-0.91|-0.83|21800000|23970000|14.510000228882|1|2024-05-13|15/03/2024|-0.97|-0.87|18780000|21960000|12.739999771118|1|2024-03-14|15/12/2023|-0.72|-0.68|23530000|22560000|17.469999313354|1|2023-11-14|15/09/2023|-0.68|-0.85|20900000|20030000|11.760000228882|1|2023-08-10|15/06/2023|-1.03|-1.11|21140000|20120000|20.700000762939|1|2023-05-11|15/03/2023|-1.3|-1.3|17200000|17120000|11.5|1|2023-03-16|15/12/2022|-1.22|-1.07|18090000|18510000|9.6300001144409|1|2022-11-10|15/09/2022|-1.13|-1.16|16010000|20150000|10.970000267029|1|2022-08-11|15/06/2022|-1.18|-1.18|16600000|16600000|8.9099998474121|1|2022-05-10|15/03/2022|-1.25|-1.25|13560000|13560000|6.1999998092651|1|2022-03-21|15/12/2021|-1.27|-1.27|16170000|16170000|9.0100002288818|1|2021-11-15|15/09/2021|-1.35|-1.28|11350000|15370000|19.129999160767|1|2021-08-04|15/06/2021|-1.17|-1.14|13030000|11760000|15.710000038147|1|2021-05-13|15/03/2021|-1.17|-1.3|7490000|9060000|18.159999847412|1|2021-03-18|15/12/2020|-1.38|-1.37|7970000|7620000|19.5|1|2020-11-09|15/09/2020|-1.31|-1.5|3460000|3330000|23.709999084473|1|2020-08-10|15/06/2020|-1.44|-1.59|372000|396170|23.159999847412|1
2025-04-06 13:30:53|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|RVMD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US76155X1000|534|Revolution Medicines Inc|5.82B|5820000000|31.32|1426030|0.16|-62.4|30.94-33.03|32.87|185913326|1.45|-11.39|||-3.58|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72.33|14|87|59|27|4|24|-0.0877|0.014|-0.2366|1.0997|0.3232|-12.5096|198.291|2025-08-06|15/06/2025||-1.13||0.00|31.319999694824|1|2025-05-12|15/03/2025||-1.09||0.00|31.319999694824|1|2025-02-26|15/12/2024|-1.12|-0.99|0.00|346150|41.340000152588|1|2024-11-06|15/09/2024|-0.94|-0.8932|0.00|346150|56.75|1|2024-08-07|15/06/2024|-0.81|-0.81|0.00|807690|43.290000915527|1|2024-05-08|15/03/2024|-0.7|-0.7|0.00|0.00|38.880001068115|1|2024-02-26|15/12/2023|-1.14|-1.14|742000|742000|29.739999771118|1|2023-11-06|15/09/2023|-0.99|-0.99|0.00|0.00|22.159999847412|1|2023-08-08|15/06/2023|-0.92|-0.92|3820000|3820000|29.639999389648|1|2023-05-08|15/03/2023|-0.72|-0.72|7010000|7010000|24.340000152588|1|2023-02-27|15/12/2022|-0.63|-0.63|15330000|15330000|24.329999923706|1|2022-11-07|15/09/2022|-0.87|-0.87|3360000|3360000|20.5|1|2022-08-09|15/06/2022|-0.82|-0.82|9120000|9120000|24.39999961853|1|2022-05-09|15/03/2022|-0.78|-0.78|7580000|7580000|17|1|2022-02-28|15/12/2021|-0.71|-0.71|9460000|9460000|19.819999694824|1|2021-11-10|15/09/2021|-0.72|-0.72|1100000|1100000|32.599998474121|1|2021-08-11|15/06/2021|-0.6|-0.6|8700000|8700000|27.120000839233|1|2021-05-10|15/03/2021|-0.53|-0.53|10130000|10130000|29.559999465942|1|2021-03-02|15/12/2020|-0.52|-0.52|8750000|8750000|45.990001678467|1|2020-11-12|15/09/2020|-0.42|-0.42|12660000|12660000|35.759998321533|1
2025-04-06 13:31:02|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|CCB|USD|Financials|Banking Services|United States|US19046P2092|488||1.2B|1200000000|79.79|128599|106.44|-102.25|78.05-80.89|83.56|15005890|1.22|25.48|396.78M|396780000|3.35|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|109.75|4|120|100|39|2|32|-0.0809|0.0479|0.024|0.3331|0.0739|44.4772|7.7206|2025-07-23|15/06/2025||1.09||171050000|79.790000915527|1|2025-04-23|15/03/2025||0.8725||156630000|79.790000915527|1|2025-01-28|15/12/2024|0.94|0.96|143270000|148000000|84.139999389648|1|2024-10-28|15/09/2024|0.97|0.95|152260000|153400000|58.450000762939|1|2024-07-29|15/06/2024|0.84|0.8|136150000|166460000|52.930000305176|1|2024-04-29|15/03/2024|0.6689|0.67|147890000|147890000|40.599998474121|1|2024-01-30|15/12/2023|0.66|0.73|152940000|87850000|42.729999542236|1|2023-10-27|15/09/2023|0.75|0.75|96810000|96810000|40.75|1|2023-07-27|15/06/2023|0.95|0.97|120950000|124040000|47.360000610352|1|2023-04-27|15/03/2023|0.91|0.91|103800000|103800000|32.840000152588|1|2023-01-27|15/12/2022|0.96|0.96|96250000|96250000|42.599998474121|1|2022-10-27|15/09/2022|0.82|0.82|83580000|83580000|41.380001068115|1|2022-07-27|15/06/2022|0.76|0.76|65380000|65380000|39.25|1|2022-04-27|15/03/2022|0.46|0.46|51250000|51250000|41.180000305176|1|2022-01-27|15/12/2021|0.57|0.57|38920000|38920000|48.869998931885|1|2021-10-27|15/09/2021|0.54|0.45|24940000|22410000|34.979999542236|1|2021-07-27|15/06/2021|0.56|0.4833|23390000|20880000|28.799999237061|1|2021-04-27|15/03/2021|0.49|0.38|20300000|18850000|27.760000228882|1|2021-01-27|15/12/2020|0.38|0.37|18980000|17250000|21.239999771118|1|2020-10-27|15/09/2020|0.34|0.295|17040000|15960000|14.85000038147|1
2025-04-06 13:31:13|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|LXFR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|GB00BNK03D49|1450||269.29M|269290000|10.07|137056|-0.49|-15.64|9.68-10.42|10.66|26742074|0.87|17.43|391.9M|391900000|0.68|0.52|5.16|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||46|4|43|0.0166|0.1732|0.0176|0.0838|0.0003|14.3528|0.9572|2025-07-29|15/06/2025||0.29||103700000|10.069999694824|1|2025-04-28|15/03/2025||0.21||93000000|10.069999694824|1|2025-02-25|15/12/2024|0.29|0.22|103400000|89500000|13.949999809265|1|2024-10-29|15/09/2024|0.32|0.18|99400000|85800000|12.859999656677|1|2024-07-30|15/06/2024|0.329|0.24|99700000|99700000|13.119999885559|1|2024-04-30|15/03/2024|0.2|0.04|89400000|93500000|9.9399995803833|1|2024-02-27|15/12/2023|0.13|0.06|95900000|95000000|7.6999998092651|1|2023-10-25|15/09/2023|0.04|0.24|97400000|103500000|8.8199996948242|1|2023-07-25|15/06/2023|0.27|0.27|110400000|111000000|13.920000076294|1|2023-04-26|15/03/2023|0.2|0.21|101300000|102500000|15.779999732971|1|2023-02-28|15/12/2022|0.31|0.31|116700000|101970000|16.75|1|2022-10-25|15/09/2022|0.3336|0.35|100200000|100200000|15.939999580383|1|2022-07-26|15/06/2022|0.36|0.36|109500000|109500000|15.279999732971|1|2022-04-25|15/03/2022|0.33|0.33|97000000|97000000|17.049999237061|1|2022-02-21|15/12/2021|0.28|0.28|98700000|98700000|16.35000038147|1|2021-10-25|15/09/2021|0.26|0.26|91200000|91200000|21.090000152588|1|2021-07-26|15/06/2021|0.4698|0.36|99000000|99000000|19.559999465942|1|2021-04-26|15/03/2021|0.3706|0.39|85200000|85200000|20.010000228882|1|2021-02-23|15/12/2020|0.265|0.26|82100000|82100000|19.450000762939|1|2020-10-26|15/09/2020|0.2435|0.24|90400000|90400000|13.680000305176|1
2025-04-06 13:31:22|01898|1122406|/equities/zynex|R2000GROWTH|ZYXI|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US98986M1036|1000||68.93M|68930000|2.16|234667|-82.52|-12.84|2.1-2.24|2.25|31912487|0.81|29.39|192.35M|192350000|0.09|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|3|24.5|5.5|32|4|30|-0.0214|0.0625|0.0166|0.168|0.0852|32.4624|3.253|2025-04-24|15/03/2025||0.06||53470000|2.1600000858307|1|2025-03-11|15/12/2024|-0.02|0.1|45980000|53300000|7.1700000762939|1|2024-10-24|15/09/2024|0.07|0.06|50000000|50830000|8.3599996566772|1|2024-07-25|15/06/2024|0.04|0.08|49900000|51990000|10.079999923706|1|2024-04-30|15/03/2024|0.00|0.04|46530000|47740000|11.449999809265|1|2024-02-29|15/12/2023|0.04|0.04|47280000|47280000|13.489999771118|1|2023-10-26|15/09/2023|0.1|0.1|49900000|49810000|7.0999999046326|1|2023-07-27|15/06/2023|0.09|0.05|45000000|44600000|9.5699996948242|1|2023-04-27|15/03/2023|0.04|0.01|42200000|39610000|11.159999847412|1|2023-03-13|15/12/2022|0.2|0.2|48810000|48810000|9.5299997329712|1|2022-10-27|15/09/2022|0.13|0.13|41520000|41520000|9.1499996185303|1|2022-07-28|15/06/2022|0.08|0.08|36760000|36760000|7.5700001716614|1|2022-04-28|15/03/2022|0.03|0.03|31080000|31080000|6.9699997901917|1|2022-02-24|15/12/2021|0.23|0.23|40370000|40370000|6.6599998474121|1|2021-11-02|15/09/2021|0.1545|0.15|34790000|34790000|11.331343650818|1|2021-07-29|15/06/2021|0.08|0.07|31020000|31020000|15.498471260071|1|2021-04-29|15/03/2021|0.02|-0.02|24130000|24130000|14.63444519043|1|2021-02-25|15/12/2020|0.05|0.05|25610000|25610000|16.578504562378|1|2020-10-27|15/09/2020|0.04|0.04|20030000|20030000|12.726387023926|1|2020-07-28|15/06/2020|0.09|0.08|19260000|19260000|17.559534072876|1
2025-04-06 13:31:29|01899|17508|/equities/vermillion|R2000GROWTH|AWH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04537Y2081|66||2.8M|2800000|0.094|4467281|-96.44|-3.63|0.091-0.102|0.1|29764248|2.01|-0.101|9.18M|9180000|-0.926|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.5|1|5.5|5.5|40|4|36|-0.0089|7.9747|-0.1856|1.8161|0.1496|-41.7065|217.9225|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|4.4759998321533|1|2023-03-22|15/12/2022|-0.04|-0.07|2150000|2250000|7.188000202179|1|2022-11-10|15/09/2022|-0.6|-0.065|2070000|2450000|5.5124998092651|1|2022-08-10|15/06/2022|-1.05|-0.07|2070000|2400000|16.049999237061|1|2022-05-11|15/03/2022|-1.2|-0.08|1890000|1960000|8.8769998550415|1|2022-03-23|15/12/2021|-1.2|-0.08|1850000|1850000|15.89999961853|1|2021-11-10|15/09/2021|-1.35|-0.07|1670000|1600000|48.900001525879|1|2021-08-12|15/06/2021|-0.9|-0.06|1800000|1650000|61.349998474121|1|2021-05-13|15/03/2021|-0.75|-2.60|1500000|1370000|71.699996948242|1|2021-03-25|15/12/2020|-8.7|-0.60|1450000|1300000|99|1|2020-11-12|15/09/2020|-0.6|-0.60|1240000|1130000|66.150001525879|1|2020-08-13|15/06/2020|-0.6|-0.04|723000|750000|62.549999237061|1|2020-05-14|15/03/2020|-0.04|-0.04|1220000|1220000|28.799999237061|1|2020-03-26|15/12/2019|-0.04|-0.02|1310000|4200000|10.569000244141|1|2019-11-12|15/09/2019|-0.6|-0.02|1290000|3800000|9.3000001907349|1|2019-08-08|15/06/2019|-0.9|-0.03|1140000|3200000|9.75|1|2019-05-14|15/03/2019|-0.75|-0.03|803000|2300000|19.35000038147|1|2019-03-28|15/12/2018|-0.6|-0.04|922000|1500000|19.049999237061|1|2018-11-08|15/09/2018|-0.6|-0.04|774000|1400000|8.585000038147|1
2025-04-06 13:31:40|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|CTSO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US23283X2062|149||60.63M|60630000|0.97|137422|-3.96|-1.61|0.945-1.05|0.99|62500000|1.17|-2.55|35.59M|35590000|-0.381|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|5|3|10|1|43|4|40|-0.0292|0.0665|0.0484|-0.049|0.1143|-11.5267|22.588|2025-08-05|15/06/2025||-0.05||11300000|0.97000002861023|1|2025-05-06|15/03/2025||-0.05||10820000|0.97000002861023|1|2025-03-31|15/12/2024|-0.03|-0.05|9150000|10250000|1|1|2024-11-07|15/09/2024|-0.08|-0.055|9390000|10360000|0.91920000314713|1|2024-08-13|15/06/2024|-0.08|-0.09|9900000|9680000|0.89120000600815|1|2024-05-09|15/03/2024|-0.12|-0.13|9780000|9780000|0.87190002202988|1|2024-03-14|15/12/2023|-0.12|-0.12|8700000|8700000|1.0099999904633|1|2023-11-09|15/09/2023|-0.21|-0.12|8800000|9500000|1.4199999570847|1|2023-08-01|15/06/2023|-0.14|-0.11|9400000|11030000|3.5699999332428|1|2023-05-02|15/03/2023|-0.17|-0.13|9400000|8600000|2.4800000190735|1|2023-03-09|15/12/2022|-0.75|-0.18|29360000|8880000|3.7300000190735|1|2022-11-03|15/09/2022|-0.28|-0.28|8110000|8110000|2.0299999713898|1|2022-08-02|15/06/2022|-0.25|-0.25|8500000|8500000|2.2699999809265|1|2022-05-03|15/03/2022|-0.21|-0.21|8690000|8690000|2.3699998855591|1|2022-03-08|15/12/2021|-0.21|-0.21|10780000|10780000|3.7300000190735|1|2021-11-04|15/09/2021|-0.15|-0.15|9760000|9760000|6.1199998855591|1|2021-08-03|15/06/2021|-0.11|-0.11|12020000|12020000|7.4200000762939|1|2021-05-04|15/03/2021|-0.1|-0.1|10600000|10600000|9.1999998092651|1|2021-03-09|15/12/2020|0.00|-0.0401|12000000|12000000|8.2299995422363|1|2020-11-04|15/09/2020|-0.02|-0.02|10550000|10550000|8.6199998855591|1
2025-04-06 13:31:51|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|ERAS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US29479A1088|103||328.59M|328590000|1.16|1565633|-44.76|-3.45|1.09-1.205|1.21|283265716|1.22|-2.2|||-0.69|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.929|8|7|3|21|4|18|-0.0943|0.1369|-1|0.4093|0|-8.5917|0|2025-08-07|15/06/2025||-0.1361||0.00|1.1599999666214|1|2025-05-08|15/03/2025||-0.1271||0.00|1.1599999666214|1|2025-03-20|15/12/2024|-0.11|-0.13|0.00||1.4800000190735|1|2024-11-12|15/09/2024|-0.11|-0.17|0.00||3.1099998950958|1|2024-08-12|15/06/2024|-0.29|-0.18|0.00||2.4000000953674|1|2024-05-08|15/03/2024|-0.23|-0.23|0.00|0.00|2.1800000667572|1|2024-03-27|15/12/2023|-0.2|-0.2|0.00|0.00|1.9800000190735|1|2023-11-09|15/09/2023|-0.2|-0.2|0.00|0.00|2.2000000476837|1|2023-08-10|15/06/2023|-0.21|-0.21|0.00|0.00|2.6300001144409|1|2023-05-15|15/03/2023|-0.22|-0.31|0.00||2.8699998855591|1|2023-03-23|15/12/2022|-1.06|-0.4|0.00||2.9100000858307|1|2022-11-09|15/09/2022|-0.29|-0.29|0.00|0.00|7.0199999809265|1|2022-08-11|15/06/2022|-0.3|-0.3|0.00|0.00|9.5299997329712|1|2022-05-12|15/03/2022|-0.31|-0.31|0.00|0.00|5.6399998664856|1|2022-03-24|15/12/2021|-0.26|-0.26|0.00|0.00|8.9700002670288|1|2021-11-10|15/09/2021|-0.46|-0.5117|0.00|0.00|19.569999694824|1|2021-11-10|15/09/2020|-0.09||||19.569999694824|1|2021-08-26|15/06/2021|-1.2|-0.71|0.00|0.00|21.950000762939|1|2021-07-16|15/12/2020|-0.85||||||2021-07-16|15/03/2020|-0.2|||||
2025-04-06 13:31:58|01902|1061417|/equities/playags-inc|R2000GROWTH|AGS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US72814N1046|916||494.28M|494280000|11.98|343434|28.68|-12.16|11.965-12.095|12.11|41258449|2.38|10.07|394.87M|394870000|1.2|||2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|12.5|2|12.5|12.5|34|4|31|-0.0737|0.8958|0.048|3.2658|0.0723|-67.661|1.7684|2025-08-01|15/06/2025||0.1603||100620000|11.979999542236|1|2025-05-08|15/03/2025||0.1672||97910000|11.979999542236|1|2025-03-11|15/12/2024|1.08|0.1491|103000000|99370000|12.020000457764|1|2024-11-07|15/09/2024|0.06|0.1016|99200000|98030000|11.640000343323|1|2024-08-07|15/06/2024|0.01|0.0303|96700000|96060000|11.449999809265|1|2024-05-09|15/03/2024|0.1|0.01|95970000|89290000|8.960000038147|1|2024-03-05|15/12/2023|0.00|0.03|94200000|91930000|9.0100002288818|1|2023-11-07|15/09/2023|0.00|0.02|89400000|87440000|7.8800001144409|1|2023-08-03|15/06/2023|0.02|-0.0018|89800000|83770000|6.710000038147|1|2023-05-09|15/03/2023|-0.01|-0.08|83200000|77380000|5.3699998855591|1|2023-03-09|15/12/2022|0.06|-0.06|81700000|78190000|6.6599998474121|1|2022-11-08|15/09/2022|0.01|0.01|78260000|78260000|7.1199998855591|1|2022-08-08|15/06/2022|0.04|0.04|76580000|76580000|5.039999961853|1|2022-05-05|15/03/2022|-0.34|-0.34|72860000|72860000|6.5100002288818|1|2022-03-10|15/12/2021|-0.25|-0.25|70220000|70220000|7.7199997901917|1|2021-11-04|15/09/2021|-0.05|-0.1266|67280000|64000000|10.039999961853|1|2021-08-05|15/06/2021|-0.11|-0.1537|66840000|59350000|7.6199998855591|1|2021-05-06|15/03/2021|-0.21|-0.4289|55360000|48380000|8.6899995803833|1|2021-03-04|15/12/2020|-0.49|-0.396|46620000|47420000|8.3800001144409|1|2020-11-05|15/09/2020|-0.31|-0.6243|49280000|36830000|3.1099998950958|1
2025-04-06 13:32:10|01903|16486|/equities/lawson-products|R2000GROWTH|DSGR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5207761058|4400||1.2B|1200000000|25.68|48633|-27.76|-41.47|25.09-26.28|27.15|46558913|0.44|-190.63|1.8B|1800000000|-0.16|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|3|44|42|48|4|44|0.0206|0.4431|0.0049|0.0513|0.0653|35.0846|1.81|2025-07-31|15/06/2025||0.315||511300000|25.680000305176|1|2025-05-01|15/03/2025||0.25||500200000|25.680000305176|1|2025-03-06|15/12/2024|0.42|0.22|480460000|465400000|27.75|1|2024-10-31|15/09/2024|0.46|0.27|468020000|462670000|40.240001678467|1|2024-08-01|15/06/2024|0.4|0.19|439530000|438470000|33.75|1|2024-05-02|15/03/2024|0.25|0.19|416080000|417800000|32.319999694824|1|2024-03-07|15/12/2023|0.22|0.13|405240000|419000000|30.979999542236|1|2023-11-02|15/09/2023|0.17|0.25|438900000|451700000|30.069999694824|1|2023-08-03|15/06/2023|0.52|0.53|378000000|359450000|27.059999465942|1|2023-05-04|15/03/2023|0.52|0.41|348270000|336450000|22.5|1|2023-03-09|15/12/2022|-0.05|-0.05|328850000|328850000|23.834999084473|1|2022-11-03|15/09/2022|0.42|0.42|347150000|347150000|14.949999809265|1|2022-08-09|15/06/2022|-0.115|-0.12|321340000|321340000|24.614999771118|1|2022-04-28|15/03/2022|0.48|0.48|117900000|117900000|18.5|1|2022-02-24|15/12/2021|-0.045|-0.05|102100000|102100000|21.700000762939|1|2021-10-28|15/09/2021|0.195|0.63|105570000|107200000|25.10000038147|1|2021-07-29|15/06/2021|0.155|0.595|106540000|107800000|26.620000839233|1|2021-04-29|15/03/2021|0.195|0.525|103600000|103500000|25.979999542236|1|2021-02-25|15/12/2020|0.01|0.455|98130000|98450000|26|1|2020-10-29|15/09/2020|0.095|0.555|90280000|87070000|20.659999847412|1
2025-04-06 13:32:18|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|SPNE|USD|||United States|US81255T1088|523||360.18M|360180000|9.54|324588|0|-9.67|8.43-9.67|8.81|37755164|1.39|-5.42|237.53M|237530000|-1.76|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|||||32|4|29|0.0135|0.7982|0.0211|0.0276|0.0321|-6.6379|3.1134|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1|2022-11-01|15/09/2022|-0.42|-0.31|67100000|64850000|6.4299998283386|1|2022-08-02|15/06/2022|-0.38|-0.3513|56320000|54330000|5.9000000953674|1|2022-05-03|15/03/2022|-0.45|-0.3577|50690000|48960000|9.6300001144409|1|2022-03-11|15/12/2021|-0.52|-0.3448|55590000|54860000|12.710000038147|1|2021-10-28|15/09/2021|-0.48|-0.3118|46450000|47460000|14.550000190735|1|2021-08-02|15/06/2021|-0.16|-0.3156|47460000|46170000|19.590000152588|1|2021-05-03|15/03/2021|-0.46|-0.3335|41950000|40790000|20.809999465942|1|2021-03-01|15/12/2020|-0.37|-0.2586|46440000|46950000|18.920000076294|1|2020-11-09|15/09/2020|-0.24|-0.3059|43210000|41940000|13.659999847412|1|2020-08-04|15/06/2020|-0.5|-0.72|28590000|20280000|10.260000228882|1|2020-05-06|15/03/2020|-0.48|-0.39|36110000|37210000|10.310000419617|1|2020-02-26|15/12/2019|-0.45|-0.44|43740000|43580000|15.60000038147|1|2019-10-29|15/09/2019|-0.51|-0.43|39890000|38800000|12.989999771118|1|2019-08-01|15/06/2019|-0.3761|-0.4|39310000|38930000|12.710000038147|1|2019-05-01|15/03/2019|-0.48|-0.44|36150000|35560000|14.729999542236|1|2019-02-27|15/12/2018|-0.53|-0.42|38030000|37140000|16.510000228882|1|2018-11-06|15/09/2018|-0.65|-0.48|35830000|35210000|17.389999389648|1|2018-07-30|15/06/2018|-0.5|-0.48|36410000|34610000|12.25|1
2025-04-06 13:32:26|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|CRBU|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1420381089|147||71.38M|71380000|0.768|1235079|-82.93|-4.59|0.701-0.784|0.785|93004602|2.34|-0.61|9.99M|9990000|-1.65|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|9|34|3|19|4|17|-0.1378|-0.0592|0.405|0.2384|0.676|-5.8765|79.8888|2025-05-13|15/03/2025||-0.4533||1500000|0.7674999833107|1|2025-03-10|15/12/2024|-0.39|-0.42|2080000|2120000|1.1599999666214|1|2024-11-07|15/09/2024|-0.38|-0.45|2020000|3080000|2.75|1|2024-08-06|15/06/2024|-0.42|-0.46|3460000|3050000|1.9550000429153|1|2024-05-07|15/03/2024|-0.46|-0.4|2430000|2900000|3.829999923706|1|2024-03-11|15/12/2023|-0.39|-0.37|3560000|3950000|7.4200000762939|1|2023-11-07|15/09/2023|-0.12|-0.42|23660000|3150000|4.7699999809265|1|2023-08-08|15/06/2023|-0.48|-0.49|3760000|3070000|6.5799999237061|1|2023-05-09|15/03/2023|-0.46|-0.47|3500000|2690000|4.3000001907349|1|2023-03-09|15/12/2022|-0.44|-0.44|3700000|3700000|5.8699998855591|1|2022-11-08|15/09/2022|-0.44|-0.48|3300000|3540000|9.0299997329712|1|2022-08-09|15/06/2022|-0.44|-0.44|4190000|4190000|8.4499998092651|1|2022-05-09|15/03/2022|-0.32|-0.32|2660000|2660000|7.3299999237061|1|2022-03-21|15/12/2021|-0.31|-0.31|2560000|2560000|9.7700004577637|1|2021-11-09|15/09/2021|-0.46|-0.46|3980000|3980000|21.809999465942|1|2021-09-02|15/06/2021|-1.39|-1.39|1480000|1480000|26.979999542236|1|2021-07-23|15/12/2020|-0.6||12360000||||2021-07-23|15/03/2020|-0.17||1700000||||2021-06-02|15/03/2021|-0.9326|-0.93|1600000|1600000|||
2025-04-06 13:32:38|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|PRTK|USD|Healthcare|Pharmaceuticals|United States|US6993743029|269||127.83M|127830000|2.23|631018|0|-2.24|2.19-2.24|2.23|57322358|1.33|-2|177.00M|177000000|-1.11|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||40|4|38|0.0058|0.0348|0.8031|0.181|39.4997|-3.9555|2274.5527|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1|2023-05-09|15/03/2023|-0.35|-0.34|31240000|33800000|1.7999999523163|1|2023-03-16|15/12/2022|-0.13|0.0973|75600000|63450000|1.9099999666214|1|2022-11-03|15/09/2022|-0.38|-0.2889|30210000|34190000|3.3499999046326|1|2022-08-03|15/06/2022|-0.33|-0.3367|29640000|29180000|2.4300000667572|1|2022-05-04|15/03/2022|-0.35|-0.3967|24860000|27150000|2.1800000667572|1|2022-03-14|15/12/2021|-0.64|-0.4125|31800000|35360000|3.4800000190735|1|2021-11-08|15/09/2021|-0.37|-0.4501|24400000|23820000|5.1700000762939|1|2021-08-09|15/06/2021|0.2|0.3575|57490000|58010000|5.7800002098083|1|2021-05-17|15/03/2021|-0.39|-0.5633|16430000|16530000|7.5999999046326|1|2021-02-24|15/12/2020|-0.54|-0.475|16020000|16200000|7.5300002098083|1|2020-11-05|15/09/2020|-0.46|-0.61|13660000|11890000|4.9299998283386|1|2020-08-10|15/06/2020|-0.53|-0.07|9330000|38040000|4.5799999237061|1|2020-05-11|15/03/2020|-0.66|-0.8|7300000|7460000|4.6500000953674|1|2020-02-25|15/12/2019|-0.81|-1.04|8970000|5430000|3.5199999809265|1|2019-11-12|15/09/2019|-1|-1.05|3930000|4150000|4.0300002098083|1|2019-08-06|15/06/2019|-1.02|-1.16|2050000|1840000|3.0999999046326|1|2019-05-08|15/03/2019|-1.1|-1.17|1600000|748430|5.1100001335144|1|2019-02-27|15/12/2018|-0.71|-0.69|17020000|17090000|7.2300000190735|1
2025-04-06 13:32:46|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|GWRS|USD|Utilities|Water \u0026 Related Utilities|United States|US3794631024|124||264.04M|264040000.00000003|9.77|36327|-22.15|-13.98|9.64-10.07|9.93|27026016|1|47.46|52.69M|52690000|0.24|0.3|3.11|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.5|2|18|15|38|4|35|0.0092|0.0771|0.0064|-0.4022|0.0248|4.8344|8.0721|2025-08-06|15/06/2025||0.09||14000000|9.7700004577637|1|2025-04-30|15/03/2025||0.05||12000000|9.7700004577637|1|2025-03-05|15/12/2024|0.04|0.06|13290000|12700000|11.409999847412|1|2024-11-06|15/09/2024|0.12|0.11|14300000|14650000|12.770000457764|1|2024-08-08|15/06/2024|0.07|0.07|13500000|13600000|11.949999809265|1|2024-05-09|15/03/2024|0.03|0.04|11600000|12000000|12.829999923706|1|2024-03-07|15/12/2023|0.07|0.07|12370000|12370000|13.010000228882|1|2023-11-09|15/09/2023|0.11|0.11|14530000|14530000|10.119999885559|1|2023-08-10|15/06/2023|0.07|0.08|13000000|12850000|12.430000305176|1|2023-05-03|15/03/2023|0.03|0.03|13130000|13130000|10.85000038147|1|2023-03-09|15/12/2022|0.0582|0.06|11100000|11100000|12.680000305176|1|2022-11-10|15/09/2022|0.0826|0.08|11890000|11890000|12.310000419617|1|2022-08-10|15/06/2022|0.1036|0.1|11710000|11710000|14.920000076294|1|2022-05-04|15/03/2022|0.0547|0.05|10030000|10030000|13.939999580383|1|2022-03-10|15/12/2021|0.0355|0.04|10310000|10310000|16.110000610352|1|2021-11-08|15/09/2021|0.0986|0.1|11400000|11400000|19|1|2021-08-05|15/06/2021|0.0665|0.07|10940000|10940000|17.530000686646|1|2021-05-06|15/03/2021|-0.005||9260000|9260000|16.590000152588|1|2021-03-03|15/12/2020|-0.01|-0.01|9750000|9750000|17.75|1|2020-11-05|15/09/2020|0.05|0.05|10760000|10760000|10.720000267029|1
2025-04-06 13:32:53|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0096|-1.1022|0.0306|-2.4102|0.0077|-110.719|0|2025-04-30|15/03/2025||0.03||37290000|13.979999542236|1|2025-02-18|15/12/2024|0.09|0.06|37450000|37920000|16.209999084473|1|2024-11-04|15/09/2024|0.2|-0.0475|39240000|36940000|15.569999694824|1|2024-08-06|15/06/2024|-0.04|0.01|37060000|35820000|14.020000457764|1|2024-05-06|15/03/2024|0.01||35720000|36300000|13.560000419617|1|2024-02-21|15/12/2023|0.03|0.03|35910000|35910000|12.39999961853|1|2023-11-06|15/09/2023|-0.04|-0.04|36460000|36460000|12.659999847412|1|2023-08-08|15/06/2023|0.41|-0.02|38660000|36950000|13.460000038147|1|2023-05-03|15/03/2023|-0.02|-0.02|36550000|36550000|11.720000267029|1|2023-02-22|15/12/2022|0.34|-0.01|37220000|39610000|15.770000457764|1|2022-11-07|15/09/2022|-0.02|-0.02|39830000|39830000|17.299999237061|1|2022-08-01|15/06/2022|-0.04|-0.04|36400000|36400000|20.950000762939|1|2022-05-05|15/03/2022|0.01|0.01|35530000|35530000|21.370000839233|1|2022-02-15|15/12/2021|0.00|0.00|35310000|35310000|21.309999465942|1|2021-11-01|15/09/2021|0.04|-0.0067|34330000|34400000|21.860000610352|1|2021-08-09|15/06/2021|-0.08|-0.0575|33370000|34740000|23.090000152588|1|2021-05-10|15/03/2021|-0.08|-0.0075|34680000|33470000|21.299999237061|1|2021-02-16|15/12/2020|0.168|0.0133|32870000|33240000|19.299999237061|1|2020-11-05|15/09/2020|-0.004||33140000|33440000|16.209999084473|1|2020-07-27|15/06/2020|-0.06|-0.00|33530000|33580000|18.180000305176|1
2025-04-06 13:33:00|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|0.0215|0.2768|0.0606|0.9148|0.4205|-34.2593|0|2025-05-27|15/03/2025||-0.236||14650000|1.789999961853|1|2025-03-26|15/12/2024|-0.29|-0.195|11940000|15720000|2.2300000190735|1|2024-11-15|15/09/2024|0.09|-0.16|11480000|15220000|4.2300000190735|1|2024-08-13|15/06/2024|-0.14|-0.21|14810000|16990000|5.460000038147|1|2024-05-21|15/03/2024|-0.21|-0.3|14600000|17710000|6.4899997711182|1|2024-04-16|15/12/2023|-0.34|-0.34|20000000|20000000|5.2950000762939|1|2023-11-14|15/09/2023|-0.26|-0.31|16500000|16370000|6.0599999427795|1|2023-08-14|15/06/2023|-0.32|-0.34|17800000|13510000|9.3800001144409|1|2023-05-15|15/03/2023|-0.38|-0.41|13020000|8100000|9.8699998855591|1|2023-03-29|15/12/2022|-0.77|-0.34|7900000|7310000|16.020000457764|1|2022-11-10|15/09/2022|-0.67|-0.21|6610000|4300000|12.079999923706|1|2022-08-12|15/06/2022|-0.28|-0.28|3720000|3720000|15.869999885559|1|2022-05-25|15/03/2022|-0.24|-0.24|3770000|3770000|12.689999580383|1|2022-03-30|15/12/2021|-0.22|-0.22|3490000|3490000|18.309999465942|1|2021-11-11|15/09/2021|-0.19|-0.2162|2020000|3110000|34.080001831055|1|2021-08-12|15/06/2021|-0.18|-0.1389|2120000|1910000|30.719999313354|1|2021-05-24|15/03/2021|-0.14|-0.1683|1370000|1590000|25.469999313354|1|2021-03-30|15/12/2020|-0.33|-0.1112|2190000|1710000|35.389999389648|1|2020-11-12|15/09/2020|-0.17|-0.15|1240000|1170000|18.760000228882|1|2020-08-13|15/06/2020|-0.16|-0.14|1460000|1400000|12.770000457764|1
2025-04-06 13:33:08|01910|41302|/equities/esperion-th|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|-0.0054|0.2942|0.1892|-0.2637|5.2954|-5.965|0|2025-08-05|15/06/2025||-0.1286||58130000|1.2300000190735|1|2025-05-13|15/03/2025||-0.1614||50640000|1.2300000190735|1|2025-03-04|15/12/2024|-0.11|-0.14|69110000|63450000|1.5800000429153|1|2024-11-07|15/09/2024|-0.15|-0.1753|51630000|51310000|2.210000038147|1|2024-08-12|15/06/2024|-0.33|-0.16|73830000|50600000|2.0199999809265|1|2024-05-07|15/03/2024|0.34|0.05|137700000|84560000|2.1199998855591|1|2024-02-27|15/12/2023|-0.5|-0.47|32250000|28580000|2.6300001144409|1|2023-11-07|15/09/2023|-0.37|-0.43|34000000|29590000|0.9559999704361|1|2023-08-01|15/06/2023|-0.46|-0.61|25790000|24640000|1.5700000524521|1|2023-05-09|15/03/2023|-0.79|-0.67|24300000|21860000|1.3500000238419|1|2023-02-21|15/12/2022|-0.76|-0.76|18820000|18820000|5.9200000762939|1|2022-11-01|15/09/2022|-0.81|-0.92|18980000|19910000|8.1300001144409|1|2022-08-02|15/06/2022|-1.05|-1.05|18840000|18840000|5.4499998092651|1|2022-05-03|15/03/2022|-0.93|-0.93|18840000|18840000|5.7300000190735|1|2022-02-22|15/12/2021|-1.77|-1.77|15400000|15400000|3.8399999141693|1|2021-11-02|15/09/2021|-2.62|-2.8|14410000|11890000|10.109999656677|1|2021-08-03|15/06/2021|-1.67|-1.84|40660000|42180000|14.989999771118|1|2021-05-04|15/03/2021|-3.5|-2.52|7980000|19930000|26.700000762939|1|2021-02-23|15/12/2020|-3.89|-3.76|9640000|12520000|28.60000038147|1|2020-11-02|15/09/2020|-3.07|-3.52|3830000|4010000|29.969999313354|1
2025-04-06 13:33:15|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||20|4|17|-0.0667|-0.2772|0.0081|0.2361|0.0161|60.3541|0|2025-08-06|15/06/2025||0.1463||81660000|16.610000610352|1|2025-05-07|15/03/2025||0.1608||81340000|16.610000610352|1|2025-03-06|15/12/2024|-0.1|0.08|79400000|78730000|18.459999084473|1|2024-11-07|15/09/2024|0.06|0.08|80400000|80120000|24.049999237061|1|2024-08-08|15/06/2024|0.04|0.078|78680000|78080000|22.14999961853|1|2024-05-07|15/03/2024|0.06|0.07|77800000|76990000|17.370000839233|1|2024-03-05|15/12/2023|-0.29|-0.09|74600000|74700000|18.920000076294|1|2023-11-01|15/09/2023|-0.03|0.04|76490000|76690000|16.420000076294|1|2023-08-01|15/06/2023|0.03|0.05|75400000|77570000|22.340000152588|1|2023-05-02|15/03/2023|0.01|0.04|77100000|74080000|15.109999656677|1|2023-03-01|15/12/2022|0.03|0.03|70600000|70600000|15.760000228882|1|2022-11-07|15/09/2022|0.06|0.06|71750000|71750000|16.260000228882|1|2022-08-09|15/06/2022|0.09|0.09|72990000|72990000|18.309999465942|1|2022-05-12|15/03/2022|0.17|0.17|72750000|72750000|14.180000305176|1|2022-03-10|15/12/2021|0.01|0.01|64020000|64020000|19.209999084473|1|2021-11-03|15/09/2021|0.06|-0.0521|67370000|63110000|24.840000152588|1|2021-09-07|15/06/2020|-0.04||49540000||27.85000038147|1|2021-09-07|15/06/2021|0.16|0.0571|68470000|67440000|27.85000038147|1|2021-07-28|15/12/2020|-0.02||67810000||||2021-06-02|15/03/2021|0.051||67810000|||
2025-04-06 13:33:25|01912|1122729|/equities/soliton|R2000GROWTH|SOLY|USD|||United States|US8342511008|14||487.65M|487650000|22.58|1380335|0|-22.59|22.56-22.59|22.55|21596544|0.182||370.00K|370000|-0.84|||0000-00-00 00:00:00|-0001-11-30||||||||||||||18|4|15|-0.1391|-0.1457|-0.6917|0.1055|0|-45.0233|0|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1|2021-11-11|15/09/2021|-0.01|-0.3|370000|200000|20.75|1|2021-08-06|15/06/2021|-0.37|-0.34|0.00|0.00|22.110000610352|1|2021-05-12|15/03/2021|-0.25|-0.2533|0.00|0.00|22.319999694824|1|2021-03-04|15/12/2020|-0.22|-0.2267|0.00|0.00|13.189999580383|1|2020-11-12|15/09/2020|-0.17|-0.1733|0.00|0.00|8.8900003433228|1|2020-08-11|15/06/2020|-0.19|-0.19|0.00|180000|7.0199999809265|1|2020-05-14|15/03/2020|-0.19|-0.21|0.00||9.1800003051758|1|2020-03-03|15/12/2019|-0.2|-0.23|0.00||10.939999580383|1|2019-11-27|15/09/2019|-0.27||||11.609999656677|1|2019-08-28|15/06/2019|-0.2||||11.420000076294|1|2019-05-13|15/03/2019|-0.43||||13.60000038147|1|2019-03-29|15/12/2018|-0.19||||7.3000001907349|1|2019-03-01|15/09/2018|-0.23||||4.6399998664856|1|2019-02-19|15/06/2018|-0.21||||||2019-02-19|15/12/2017|-0.13||||||2018-08-30|15/03/2018|-0.09|||||||
2025-04-06 13:33:34|01913|100219|/equities/eleven-biothera|R2000GROWTH|CARM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US14216R1014|107||8M|8000000|0.192|311708|-89.45|-2.05|0.17-0.224|0.192|41750109|2.79|-0.212|19.63M|19630000|-1.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|4|1|1|35|4|0|0|0.1379|-0.2837|0|0|0|0|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|||2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00|||2022-11-07|15/09/2022|0.1|-0.08|40000000|0.00|||2022-08-08|15/06/2022|-0.16|-0.13|0.00|0.00|||2022-05-09|15/03/2022|0.00|-0.04|0.00|0.00|||2022-02-28|15/12/2021|0.04|-0.0733|20000000|0.00|||2021-11-08|15/09/2021|0.36|-0.07|0.00|533330|||2021-08-09|15/06/2021|-0.15|-0.0633|2200000|0.00|||2021-05-10|15/03/2021|-0.35|-0.0767|4310000|0.00|||2021-03-15|15/12/2020|-0.11|-0.1067|0.00|0.00|||2020-11-09|15/09/2020|-0.19|-0.0794|11240000|0.00|||2020-08-10|15/06/2020|-0.24|-0.09|0.00||||2020-05-11|15/03/2020|0.31|-0.09|0.00||||2020-03-16|15/12/2019|-0.32|-0.08|0.00||||2019-11-12|15/09/2019|-0.13|-0.11|0.00||||2019-08-08|15/06/2019|-0.67|-0.11|0.00||||2019-05-13|15/03/2019|-0.08|-0.09|0.00||||2019-03-04|15/12/2018|-0.09|-0.08|0.00||||2018-11-08|15/09/2018|-0.18|-0.1|0.00||||2018-08-14|15/06/2018|-0.16|-0.13|0.00|||
2025-04-06 13:33:45|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|GDOT|USD|Financials|Banking Services|United States|US39304D1028|1150||403.47M|403470000|7.44|946630|-11.22|-13.58|7.21-7.96|8.16|54229674|1.06|-14.2|1.72B|1720000000|-0.5|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.75|5|14|7|48|4|45|-0.0225|0.1931|0.1108|0.7211|0.0582|23.5009|1.7551|2025-07-31|15/06/2025||0.298||460850000|7.4400000572205|1|2025-05-01|15/03/2025||0.6675||505580000|7.4400000572205|1|2025-02-27|15/12/2024|0.4|0.45|455020000|422540000|8.4799995422363|1|2024-11-07|15/09/2024|0.13|0.17|409740000|391570000|13.279999732971|1|2024-08-08|15/06/2024|0.25|0.23|407120000|382500000|8.6800003051758|1|2024-05-09|15/03/2024|0.59|0.71|451990000|419910000|9.2399997711182|1|2024-02-27|15/12/2023|0.14|0.17|361700000|350630000|8.3900003433228|1|2023-11-09|15/09/2023|0.14|0.21|353030000|333650000|12|1|2023-08-03|15/06/2023|0.37|0.36|361100000|334480000|19.309999465942|1|2023-05-04|15/03/2023|0.99|0.78|416380000|386810000|16.360000610352|1|2023-02-23|15/12/2022|0.34|0.22|336630000|322530000|17.75|1|2022-11-09|15/09/2022|0.44|0.35|343700000|331090000|18.260000228882|1|2022-08-04|15/06/2022|0.74|0.74|355100000|355100000|28.60000038147|1|2022-05-05|15/03/2022|1.06|1.06|394680000|394680000|28.520000457764|1|2022-02-24|15/12/2021|0.27|0.27|321210000|321210000|29.809999465942|1|2021-11-04|15/09/2021|0.43|0.43|328920000|328920000|43.680000305176|1|2021-08-03|15/06/2021|0.68|0.68|357940000|357940000|45.639999389648|1|2021-05-05|15/03/2021|0.83|0.83|379810000|379810000|44.919998168945|1|2021-02-22|15/12/2020|0.31|0.31|274520000|274520000|52.340000152588|1|2020-11-04|15/09/2020|0.25|0.25|279440000|279440000|55.840000152588|1
2025-04-06 13:33:53|01915|16323|/equities/icad-inc|R2000GROWTH|ICAD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US44934S2068|66||47.56M|47560000|1.75|468548|8.7|-3.78|1.67-1.807|1.85|27179851||-8.21|19.61M|19610000|-0.213|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.75|4|9|3|46|4|0|0|-0.1248|0.0071|0|0|0|0|2025-05-19|15/03/2025||-0.0583||4870000|||2025-03-19|15/12/2024|-0.03|-0.06|5410000|4500000|||2024-11-13|15/09/2024|-0.07|-0.08|4220000|4510000|||2024-08-13|15/06/2024|-0.07|-0.07|5030000|4430000|||2024-05-15|15/03/2024|-0.05|-0.06|4950000|4440000|||2024-03-12|15/12/2023|-0.02|-0.06|4700000|4280000|||2023-11-13|15/09/2023|-0.05|-0.09|4070000|5860000|||2023-08-14|15/06/2023|-0.12|-0.11|5870000|6100000|||2023-05-15|15/03/2023|-0.14|-0.11|5780000|6190000|||2023-03-28|15/12/2022|-0.12|-0.15|6490000|6620000|||2022-11-10|15/09/2022|-0.15|-0.13|6360000|8440000|||2022-08-10|15/06/2022|-0.12|-0.12|7580000|7580000|||2022-05-11|15/03/2022|-0.14|-0.14|7520000|7520000|||2022-02-28|15/12/2021|-0.17|-0.17|7810000|7810000|||2021-11-09|15/09/2021|-0.09|-0.0805|9360000|9900000|||2021-08-05|15/06/2021|-0.11|-0.0756|7830000|9150000|||2021-04-28|15/03/2021|-0.07|-0.113|8640000|7990000|||2021-02-24|15/12/2020|-0.06|-0.0714|10450000|7990000|||2020-11-05|15/09/2020|-0.08|-0.106|7130000|6170000|||2020-08-04|15/06/2020|-0.12|-0.22|5570000|4230000||
2025-04-06 13:34:01|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|MTH|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US59001A1025|1898|Meritage Corporation|4.96B|4960000000|69.14|957308|-15.48|-106.99|65.19-70.52|66.61|71765912|1.88|6.34|6.4B|6400000000|10.85|1.72|2.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|97.34|11|118|70|48|4|45|0.0147|-0.2035|0.0322|0.118|0.0424|7.2518|0.6351|2025-07-23|15/06/2025||2.4||1720000000|69.139999389648|1|2025-04-23|15/03/2025||1.73||1360000000|69.139999389648|1|2025-01-29|15/12/2024|4.72|2.28|1600000000|1570000000|80.879997253418|1|2024-10-29|15/09/2024|5.34|4.97|1590000000|1580000000|92.23999786377|1|2024-07-24|15/06/2024|6.31|5.18|1690000000|1570000000|98.830001831055|1|2024-04-24|15/03/2024|5.06|3.55|1470000000|1280000000|79.089996337891|1|2024-01-31|15/12/2023|5.38|5.15|1640000000|1520000000|84.169998168945|1|2023-10-31|15/09/2023|5.98|5.12|1610000000|1560000000|55.990001678467|1|2023-07-27|15/06/2023|5.02|3.45|1540000000|1310000000|70.339996337891|1|2023-04-26|15/03/2023|3.54|2.58|1280000000|1040000000|62.520000457764|1|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000|53.840000152588|1|2022-10-26|15/09/2022|3.55|7.1|1580000000|1580000000|36.520000457764|1|2022-07-27|15/06/2022|3.39|6.77|1410000000|1410000000|43.020000457764|1|2022-04-27|15/03/2022|2.9|5.79|1290000000|1290000000|40.479999542236|1|2022-01-26|15/12/2021|3.13|6.25|1500000000|1500000000|52.25|1|2021-10-27|15/09/2021|2.63|5.25|1260000000|1260000000|52.909999847412|1|2021-07-28|15/06/2021|2.18|4.36|1280000000|1280000000|48.310001373291|1|2021-04-28|15/03/2021|1.72|3.44|1080000000|1080000000|47.509998321533|1|2021-01-27|15/12/2020|1.99|3.97|1410000000|1410000000|47|1|2020-10-21|15/09/2020|1.42|2.84|1140000000|1140000000|54.159999847412|1
2025-04-06 13:34:11|01917|940829|/equities/iradimed-co|R2000GROWTH|IRMD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US46266A1097|160||634.74M|634740000|49.92|40055|17.49|-63.29|48.56-50.16|51.36|12715072|0.84|34.81|73.24M|73240000|1.52|0.68|1.36|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|71|2|72|70|44|4|41|0.0221|-0.1246|0.0123|0.2047|0.0518|36.8453|8.4378|2025-07-31|15/06/2025||0.435||20010000|49.919998168945|1|2025-05-01|15/03/2025||0.41||19130000|49.919998168945|1|2025-02-13|15/12/2024|0.44|0.405|19390000|18800000|60.479999542236|1|2024-10-31|15/09/2024|0.43|0.39|18330000|18100000|52.939998626709|1|2024-08-01|15/06/2024|0.42|0.37|17930000|17650000|46.709999084473|1|2024-05-02|15/03/2024|0.36|0.36|17600000|17600000|42|1|2024-02-08|15/12/2023|0.39|0.38|17500000|17000000|46.529998779297|1|2023-11-03|15/09/2023|0.43|0.36|16500000|16180000|40.567287445068|1|2023-08-03|15/06/2023|0.36|0.31|16130000|15660000|43.268474578857|1|2023-05-04|15/03/2023|0.3|0.28|15500000|14850000|42.694595336914|1|2023-02-02|15/12/2022|0.32|0.32|14860000|14860000|35.962009429932|1|2022-11-03|15/09/2022|0.29|0.29|13410000|13410000|26.179498672485|1|2022-07-29|15/06/2022|0.26|0.26|12720000|12720000|37.949234008789|1|2022-04-29|15/03/2022|0.22|0.22|12310000|12310000|39.533252716064|1|2022-02-04|15/12/2021|0.33|0.33|11870000|11870000|38.518989562988|1|2021-10-29|15/09/2021|0.23|0.23|10910000|10910000|35.480598449707|1|2021-07-30|15/06/2021|0.14|0.14|9810000|9810000|33.794780731201|1|2021-04-30|15/03/2021|0.13|0.13|9220000|9220000|26.228199005127|1|2021-02-04|15/12/2020|0.07|0.07|8550000|8550000|25.502904891968|1|2020-10-30|15/09/2020|0.11|0.11|7700000|7700000|21.513788223267|1
2025-04-06 13:34:19|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|CDAKQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1920101060|102||368.30K|368300|0.01|201119|0|-0.01|0-0.01|0.01|36829626|3.58|-0.002|26.36M|26360000|-0.753|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||18|4|15|-0.1387|-0.3172|3.6239|3.0792|1.5974|-3.602|222.6827|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1|2023-05-04|15/03/2023|-0.3396|-0.3396|2040000|2040000|0.00999999977648|1|2023-03-15|15/12/2022|-0.3606|-0.3852|2040000|678400|0.49000000953674|1|2022-11-03|15/09/2022|-0.77|-0.7175|522000|587670|0.90820002555847|1|2022-08-04|15/06/2022|-0.3|-0.83|13150000|543670|2.4300000667572|1|2022-05-05|15/03/2022|-0.36|-0.8333|12700000|4200000|3.4000000953674|1|2022-03-10|15/12/2021|0.74|-0.88|7700000|1510000|4.6799998283386|1|2021-11-04|15/09/2021|-0.97|-0.85|1160000|1440000|15.689999580383|1|2021-08-05|15/06/2021|-0.99|-0.98|890000|1350000|18|1|2021-05-06|15/03/2021|-0.51|-0.8|13190000|7380000|20.079999923706|1|2021-03-17|15/12/2020|-1.11|-1.46|1640000|626670|17.219999313354|1|2020-11-19|15/09/2020|-0.85|-0.85|954000|122500|7.9000000953674|1|2020-11-19|15/09/2019|-0.25||151000||7.9000000953674|1|2020-09-09|15/12/2019|-0.8||388000||||2020-09-09|15/06/2019|-0.23||87000||||2020-09-02|15/06/2020|-6.4||161000||||2019-04-29|15/03/2019|-0.14||87000|||||
2025-04-06 13:34:32|01919|15758|/equities/coronado-bioscien|R2000GROWTH|FBIO|USD|Healthcare|Pharmaceuticals|United States|US34960Q3074|186|Fortress Biotech Inc|41.96M|41960000|1.52|351933|-18.72|-2.89|1.44-1.55|1.52|27604934|1.83|-0.58|57.68M|57680000|-2.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.3333|3|26|4|40|4|39|0.01|-0.0772|0.257|0.1519|0.5369|-35.85|38.73|2024-03-27|15/12/2023||-0.2175||17650000|1.9299999475479|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1|2023-08-14|15/06/2023|-0.07|-0.23|17390000|15460000|7.9349999427795|1|2023-05-15|15/03/2023|-0.21|-0.2|12430000|17330000|10.755000114441|1|2023-03-30|15/12/2022|-0.3|-0.222|16400000|22060000|11.550000190735|1|2022-11-14|15/09/2022|-0.25|-0.27|16530000|20840000|12.078000068665|1|2022-08-11|15/06/2022|-0.24|-0.1871|18890000|22770000|18.14999961853|1|2022-05-12|15/03/2022|-0.18|-0.198|23930000|20070000|12.046500205994|1|2022-03-28|15/12/2021|-0.38|0.0833|18270000|39640000|20.10000038147|1|2021-11-15|15/09/2021|-0.26|-0.0817|21090000|18420000|52.049999237061|1|2021-08-16|15/06/2021|-0.04|-0.1417|17840000|13940000|46.200000762939|1|2021-05-16|15/03/2021|-0.11|-0.148|11590000|13770000|55.200000762939|1|2021-03-31|15/12/2020|-0.07|-0.132|13750000|12460000|51.150001525879|1|2020-11-09|15/09/2020|-0.2|-0.2183|9480000|11320000|34.650001525879|1|2020-08-10|15/06/2020|-0.19|-0.26|9460000|10970000|45.75|1|2020-05-11|15/03/2020|-0.19|-0.29|12920000|11880000|33.299999237061|1|2020-03-16|15/12/2019|-0.2832|-0.31|11130000|11470000|19.950000762939|1|2019-11-12|15/09/2019|-0.22|-0.36|9770000|8490000|22.64999961853|1|2019-08-09|15/06/2019|-0.24|-0.46|9250000|7510000|19.799999237061|1|2019-05-10|15/03/2019|0.02|-0.58|6480000|6410000|24.14999961853|1
2025-04-06 13:34:43|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|LNTH|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US5165441032|808|Lantheus Holdings Inc|6.24B|6240000000|90.92|877542|49.47|-126.89|89.12-93.86|97.21|68611303|0.44|19.95|1.53B|1530000000|4.52|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|sell|sell|buy|strong_sell|sell|buy|134.38|14|166|110|41|4|38|0.0579|0.4168|0.0239|0.1928|0.0524|24.5258|3.5805|2025-07-31|15/06/2025||1.73||395630000|90.919998168945|1|2025-05-01|15/03/2025||1.64||377790000|90.919998168945|1|2025-02-26|15/12/2024|1.59|1.55|391110000|377240000|80.050003051758|1|2024-11-06|15/09/2024|1.7|1.56|378730000|371810000|114.95999908447|1|2024-07-31|15/06/2024|1.8|1.83|394100000|381980000|109.76999664307|1|2024-05-02|15/03/2024|1.69|1.55|370000000|347710000|67.389999389648|1|2024-02-22|15/12/2023|1.75|1.42|354000000|337310000|56.709999084473|1|2023-11-02|15/09/2023|1.47|1.32|319900000|314260000|66.089996337891|1|2023-08-03|15/06/2023|1.54|1.31|321700000|305880000|81.819999694824|1|2023-05-04|15/03/2023|1.47|1.47|300780000|300780000|82.51000213623|1|2023-02-23|15/12/2022|1.37|0.96|263160000|244680000|58.25|1|2022-11-03|15/09/2022|0.99|0.83|239300000|228060000|68.889999389648|1|2022-08-04|15/06/2022|0.89|0.89|223720000|223720000|75.889999389648|1|2022-04-29|15/03/2022|0.97|0.97|208880000|208880000|59.119998931885|1|2022-02-24|15/12/2021|0.25|0.25|129560000|129560000|28.860000610352|1|2021-11-04|15/09/2021|0.08|0.08|102070000|102070000|24.799999237061|1|2021-07-28|15/06/2021|0.11|0.11|101060000|101060000|25.170000076294|1|2021-05-04|15/03/2021|0.05|0.05|92510000|92510000|23.680000305176|1|2021-02-25|15/12/2020|0.07|0.07|94150000|94150000|19.659999847412|1|2020-11-05|15/09/2020|0.04|0.04|88540000|88540000|11.239999771118|1
2025-04-06 13:34:53|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|GRBK|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US3927091013|650|Green Brick Partners Inc|2.57B|2570000000|57.83|318337|-0.65|-84.66|53.4-58.78|55.89|44498190|1.84|6.77|2.1B|2100000000|8.51|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|70|4|70|70|40|4|0|0|0.2633|0.0688|0|0|0|0|2025-05-06|15/03/2025||1.54||440150000|||2025-02-26|15/12/2024|2.31|2.07|557000000|562480000|||2024-10-30|15/09/2024|1.98|2.07|523660000|539860000|||2024-07-31|15/06/2024|2.32|1.77|560630000|501510000|||2024-05-01|15/03/2024|1.82|1.52|447340000|449720000|||2024-02-29|15/12/2023|1.58|1.58|450380000|450380000|||2023-10-31|15/09/2023|1.56|1.45|418980000|415760000|||2023-08-02|15/06/2023|1.63|1.18|456200000|403290000|||2023-05-03|15/03/2023|1.37|0.67|452060000|254240000|||2023-02-27|15/12/2022|1.18|1.14|431090000|357140000|||2022-11-02|15/09/2022|1.57|1.42|407900000|395700000|||2022-08-03|15/06/2022|2.08|2.08|525140000|525140000|||2022-05-03|15/03/2022|1.2|1.2|393620000|393620000|||2022-03-01|15/12/2021|1.24|1.24|452250000|452250000|||2021-11-02|15/09/2021|0.95|0.95|342340000|342340000|||2021-08-03|15/06/2021|1.02|1.02|332280000|332280000|||2021-05-04|15/03/2021|0.51|0.51|234480000|234480000|||2021-03-08|15/12/2020|0.58|0.58|254100000|254100000|||2020-10-29|15/09/2020|0.68|0.68|275820000|275820000|||2020-08-04|15/06/2020|0.66|0.66|232830000|232830000||
2025-04-06 13:35:03|01922|21204|/equities/greenhill|R2000GROWTH|GHL|USD|Financials|Investment Banking \u0026 Investment Services|United States|US3952591044|382||282.04M|282040000|14.99|278381|0|-15|14.99-15|15.01|18815295|1.18|-10.22|223.31M|223310000|-1.47|0.4|2.67|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|0.002|-0.4008|0.0318|-0.0195|0.085|46.1105|1.5698|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000|14.840000152588|1|2023-08-09|15/06/2023|0.21|-0.14|71440000|69710000|14.720000267029|1|2023-05-03|15/03/2023|-1.27|-0.16|49700000|63010000|6.7600002288818|1|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000|13.819999694824|1|2022-11-02|15/09/2022|0.67|-0.65|81100000|44370000|7.2399997711182|1|2022-08-02|15/06/2022|-1.03|-0.62|36050000|39770000|8.6400003433228|1|2022-04-27|15/03/2022|-0.66|0.2|45440000|70120000|13.609999656677|1|2022-02-02|15/12/2021|1.21|0.955|116730000|107220000|16.520000457764|1|2021-11-03|15/09/2021|0.85|0.3675|88650000|74480000|16.059999465942|1|2021-08-03|15/06/2021|-0.45|0.225|43240000|71800000|15.970000267029|1|2021-04-29|15/03/2021|0.09|0.3825|68900000|87800000|19.719999313354|1|2021-02-04|15/12/2020|2.71|1.41|140750000|104120000|11.89999961853|1|2020-11-02|15/09/2020|-0.49|-0.08|56050000|57560000|12.930000305176|1|2020-07-23|15/06/2020|-0.79|-0.32|47790000|53850000|11.069999694824|1|2020-04-30|15/03/2020|-0.4|-0.36|67100000|54250000|11.25|1|2020-02-04|15/12/2019|1.05|0.58|106700000|87660000|15.710000038147|1|2019-11-05|15/09/2019|0.63|0.6|87040000|89510000|17.469999313354|1|2019-07-31|15/06/2019|-0.53|0.02|56080000|64260000|16.239999771118|1|2019-04-29|15/03/2019|-0.64|-0.16|51200000|57430000|23.790000915527|1
2025-04-06 13:35:15|01923|30818|/equities/iteris|R2000GROWTH|ITI|USD|Technology|Communications \u0026 Networking|United States|US46564T1079|463||309.47M|309470000|7.19|824085|49.17|-7.2|7.19-7.2|7.19|43042277|0.862|217.88|174.22M|174220000|0.033|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|43|0.0237|0.188|0.0554|0.1923|0.0248|0.5526|1.6235|2025-02-05|15/12/2024||0.065||48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.015||46490000|7.1900000572205|1|2024-08-08|15/06/2024|0.01|0.04|45780000|46400000|4.0599999427795|1|2024-06-13|15/03/2024|0.07|0.03|42800000|42630000|4.4200000762939|1|2024-02-08|15/12/2023|0.01|0.01|42100000|41740000|5.1799998283386|1|2023-11-09|15/09/2023|0.01|0.02|43600000|41520000|4.3600001335144|1|2023-08-08|15/06/2023|0.05|0.04|43500000|40410000|4.2699999809265|1|2023-06-01|15/03/2023|0.04|0.035|40480000|40470000|4.5900001525879|1|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000|3.7400000095367|1|2022-11-08|15/09/2022|-0.17|-0.01|39300000|36050000|2.7999999523163|1|2022-08-04|15/06/2022|-0.11|-0.11|33670000|33670000|2.8599998950958|1|2022-06-01|15/03/2022|-0.07|-0.07|34240000|34240000|2.75|1|2022-02-03|15/12/2021|-0.06|-0.06|32000000|32000000|3.8099999427795|1|2021-11-03|15/09/2021|-0.05|-0.05|33250000|33250000|5.4800000190735|1|2021-08-05|15/06/2021|0.01|0.01|34090000|34090000|6.0500001907349|1|2021-06-01|15/03/2021|-0.01|-0.01|31710000|31710000|7.3699998855591|1|2021-02-02|15/12/2020|-0.01|-0.01|28170000|28170000|6.960000038147|1|2020-11-04|15/09/2020|0.01|0.01|29260000|29260000|4.1599998474121|1|2020-08-04|15/06/2020|0.25|0.25|28000000|28000000|4.75|1|2020-05-04|15/03/2020|0.01|0.01|30900000|30900000|3.7599999904633|1
2025-04-06 13:35:24|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|PACK|USD|Basic Materials|Containers \u0026 Packaging|United States|US75321W1036|800||338.62M|338620000|4.05|690858|-47.33|-9.04|3.65-4.15|4.37|83609781|2.6|-20.09|368.9M|368900000|-0.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.17|3|15|7|30|4|27|0.0022|-0.0348|0.0005|0.0884|0.024|-36.3341|2.6419|2025-07-31|15/06/2025||-0.0567||96230000|4.0500001907349|1|2025-05-01|15/03/2025||-0.0667||92600000|4.0500001907349|1|2025-03-06|15/12/2024|-0.1|-0.02|105000000|100360000|6.4200000762939|1|2024-10-31|15/09/2024|-0.1|-0.04|92200000|90760000|5.9299998283386|1|2024-08-01|15/06/2024|0.07|-0.06|86400000|87670000|7.2199997901917|1|2024-05-02|15/03/2024|-0.1|-0.06|85300000|85270000|7.3299999237061|1|2024-03-11|15/12/2023|-0.11|-0.11|93900000|93900000|4.5599999427795|1|2023-10-31|15/09/2023|-0.04|-0.06|82800000|84250000|3.5299999713898|1|2023-08-03|15/06/2023|-0.03|-0.09|81900000|83500000|5.8099999427795|1|2023-05-04|15/03/2023|-0.15|-0.15|84800000|84800000|3.829999923706|1|2023-03-15|15/12/2022|-0.09|-0.09|85100000|85100000|4.6999998092651|1|2022-11-01|15/09/2022|-0.1122|-0.11|77800000|77800000|3.7999999523163|1|2022-07-28|15/06/2022|-0.14|-0.14|91000000|91000000|6.8600001335144|1|2022-05-06|15/03/2022|-0.17|-0.17|83900000|83900000|15|1|2022-02-25|15/12/2021|-0.03|0.01|109100000|109100000|26.409999847412|1|2021-10-28|15/09/2021|-0.02|-0.02|95600000|95600000|31.379999160767|1|2021-07-29|15/06/2021|-0.07|-0.07|87500000|87500000|26.120000839233|1|2021-05-06|15/03/2021|0.08|0.08|85000000|85000000|20.139999389648|1|2021-03-04|15/12/2020|-0.07|-0.07|90200000|90200000|18.340000152588|1|2020-11-06|15/09/2020|-0.08|-0.08|76800000|76800000|9.079999923706|1
2025-04-06 13:35:31|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|INDT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US45580R1032|33||683.16M|683160000|66.99|105490|0|-67.05|66.98-67.05|66.99|10197968|0.881|-213.77|51.45M|51450000|0.006|0.72|1.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|28|-0.0034|-0.2598|0.0174|-0.4383|0.0412|22.7189|12.7761|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1|2023-05-04|15/03/2023|0.51|-0.14|13570000|13150000|66.669998168945|1|2023-03-06|15/11/2022|-0.07||12900000||66.379997253418|1|2023-03-06|15/12/2022|-0.07|0.54|12900000|13270000|66.379997253418|1|2022-11-07|15/09/2022|0.08|-0.09|13040000|12310000|52.439998626709|1|2022-08-08|15/06/2022|0.24|-0.1|11730000|11840000|60.229999542236|1|2022-08-08|15/05/2022|0.24||11730000||60.229999542236|1|2022-05-10|15/03/2022|0.03|-0.11|11520000|11460000|67.150001525879|1|2022-05-10|15/02/2022|0.01||11520000||67.150001525879|1|2022-03-07|15/11/2021|1.94|1.91|11660000|10880000|78.610000610352|1|2021-11-04|15/08/2021|-0.46|-0.04|10750000|10320000|70.819999694824|1|2021-08-09|15/05/2021|-0.15||9840000|10000000|67.540000915527|1|2021-05-10|15/02/2021|-0.12||9700000|9700000|64.349998474121|1|2021-02-18|15/11/2020|-1.96||9700000||65.190002441406|1|2020-10-08|15/08/2020|-0.12||9860000||56.729999542236|1|2020-07-09|15/05/2020|-0.14||9320000||54.700000762939|1|2020-04-09|15/02/2020|-0.06||8910000||35.939998626709|1|2020-02-13|15/11/2019|-0.51||8760000||41.959999084473|1|2019-10-09|15/08/2019|0.2||8600000||37.240001678467|1
2025-04-06 13:35:41|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|VVNT|USD|||United States|US9285421098|11800||2.58B|2580000000|12|2176763|0|-12.02|11.99-12.02|12|214693613|1.08|-49.29|1.68B|1680000000|-0.243|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||19|4|16|0.0858|-0.097|0.0306|-0.3338|0.1239|-1.4775|1.978|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1|2022-11-08|15/09/2022|-0.195|-0.194|439370000|402380000|7.1399998664856|1|2022-08-08|15/06/2022|-0.02|-0.3211|407280000|391000000|5.1700000762939|1|2022-05-03|15/03/2022|-0.13|-0.1383|392750000|384510000|5.4099998474121|1|2022-02-24|15/12/2021|-0.26|-0.29|396210000|374650000|6.6500000953674|1|2021-11-15|15/09/2021|-0.44|-0.4733|386700000|354970000|9.7600002288818|1|2021-08-03|15/06/2021|-0.35|-0.354|355200000|345940000|12.310000419617|1|2021-05-13|15/03/2021|-0.42|-0.5376|343300000|332770000|11.130000114441|1|2021-02-24|15/12/2020|-0.88|-0.8225|332500000|327250000|18.809999465942|1|2020-11-04|15/09/2020|-0.5778|-0.596|319000000|318370000|16.870000839233|1|2020-08-06|15/06/2020|-0.4889|-0.44|306000000|305630000|16.780000686646|1|2020-05-07|15/03/2020|-0.78|-0.74|303200000|305070000|10.289999961853|1|2020-03-05|15/12/2019|-0.57|-0.47|307840000|304510000|25.10000038147|1|2019-11-27|15/09/2019|-0.66|-0.33|290820000|290800000|10.229999542236|1|2019-08-28|15/06/2019|-0.37||281100000||10.25|1|2019-05-10|15/03/2019|0.03||848100000||10.109999656677|1|2019-03-18|15/12/2018|0.04||276500000||10.045000076294|1|2018-11-08|15/09/2018|0.03||||9.8800001144409|1|
2025-04-06 13:35:48|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|BVS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US09075A1088|930||551.09M|551090000|8.33|322332|64.62|-14.38|8.16-8.92|9.15|66156868|0.86|-18.57|573.28M|573280000|-0.52|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|15|3|17|13|23|4|0|0|-6.3909|0.0251|0|0|0|0|2025-05-13|15/03/2025||0.0233||122700000|||2025-03-11|15/12/2024|0.15|0.08|153640000|145160000|||2024-11-05|15/09/2024|-0.07|0.02|139000000|133240000|||2024-08-06|15/06/2024|0.19|0.07|151220000|137600000|||2024-05-07|15/03/2024|-0.07|0.0011|129450000|117300000|||2024-03-12|15/12/2023|0.07|0.02|135420000|123960000|||2023-11-07|15/09/2023|0.05|-0.02|120800000|119000000|||2023-08-08|15/06/2023|0.14|-0.0033|137100000|129230000|||2023-05-16|15/03/2023|-0.26|-0.15|119060000|116580000|||2023-03-31|15/12/2022|-0.06|0.05|125800000|132590000|||2022-11-08|15/09/2022|0.08|0.08|137070000|137070000|||2022-08-11|15/06/2022|0.1|0.1|140330000|140330000|||2022-05-10|15/03/2022|0.04|0.04|117290000|117290000|||2022-03-10|15/12/2021|0.26|0.26|130410000|130410000|||2021-11-09|15/09/2021|0.25|0.1405|108890000|102390000|||2021-08-10|15/06/2021|0.16|0.1366|109820000|100970000|||2021-05-12|15/03/2021|0.86|0.78|81800000|81890000|||2021-05-12|15/12/2020|0.86|0.23|81780000|98080000|||2021-01-20|15/09/2020|0.05||85910000||||2021-01-20|15/12/2019|0.05||97550000|||
2025-04-06 13:35:58|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|HVT|USD|Consumer Cyclicals|Specialty Retailers|United States|US4195961010|2334|Haverty Furniture Companies Inc|302.84M|302840000|18.74|153796|-40.77|-33.04|17.22-18.9|17.88|16193534|1.36|14.96|722.9M|722900000|1.22|1.28|6.83|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||48|4|45|0.0052|0.1108|0.0272|-0.1472|-0.0012|14.58|0.4407|2025-08-05|15/06/2025||0.4033||183450000|18.739999771118|1|2025-05-06|15/03/2025||0.3133||182980000|18.739999771118|1|2025-02-24|15/12/2024|0.49|0.23|184400000|185390000|21.139999389648|1|2024-10-30|15/09/2024|0.29|0.4733|175900000|194660000|24.299999237061|1|2024-07-31|15/06/2024|0.27|0.1696|178640000|184480000|28.610000610352|1|2024-05-01|15/03/2024|0.14|0.38|184000000|197960000|30.799999237061|1|2024-02-21|15/12/2023|0.9|1.01|210700000|234520000|35.169998168945|1|2023-11-01|15/09/2023|1.02|1.02|220350000|220350000|25.261075973511|1|2023-08-02|15/06/2023|0.7|0.78|206300000|225200000|32.873340606689|1|2023-05-02|15/03/2023|0.74|0.74|224750000|224750000|29.159330368042|1|2023-02-21|15/12/2022|1.42|1.3|280600000|267440000|35.384899139404|1|2022-11-01|15/09/2022|1.46|1.46|274500000|274500000|24.955455780029|1|2022-08-03|15/06/2022|1.27|1.27|253200000|253200000|25.744115829468|1|2022-05-02|15/03/2022|1.11|1.11|238950000|238950000|23.312414169312|1|2022-02-15|15/12/2021|1.35|1.35|265940000|265940000|27.864881515503|1|2021-10-28|15/09/2021|1.31|1.19|260400000|263630000|28.938083648682|1|2021-07-27|15/06/2021|1.21|0.765|249990000|217510000|34.979000091553|1|2021-04-27|15/03/2021|1.04|0.41|236500000|200570000|37.439102172852|1|2021-02-17|15/12/2020|1.37|0.88|241340000|235080000|31.389074325562|1|2020-10-28|15/09/2020|0.97|0.585|217510000|217500000|20.677749633789|1
2025-04-06 13:36:10|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|SCL|USD|Basic Materials|Chemicals|United States|US8585861003|2396||1.09B|1090000000|48.46|130006|-44.33|-94.77|46.52-48.9|49.88|22504117|0.82|26.33|2.18B|2180000000|2.21|1.54|3.18|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|85|3|85|85|49|4|46|0.0004|0.0675|-0.0133|0.0599|0.003|23.7089|0.9089|2025-07-23|15/06/2025||0.9533||584540000|48.459999084473|1|2025-04-29|15/03/2025||0.5933||560760000|48.459999084473|1|2025-02-19|15/12/2024|0.12|0.45|525600000|533410000|62.490001678467|1|2024-10-30|15/09/2024|1.03|0.66|546840000|579530000|72.959999084473|1|2024-07-31|15/06/2024|0.41|0.67|556410000|581300000|90.029998779297|1|2024-04-30|15/03/2024|0.64|0.34|551400000|572850000|84.529998779297|1|2024-02-20|15/12/2023|0.33|0.38|532130000|535430000|93.110000610352|1|2023-10-18|15/09/2023|0.64|0.82|562230000|624630000|68.01000213623|1|2023-07-26|15/06/2023|0.53|1.17|579800000|674680000|96.379997253418|1|2023-04-25|15/03/2023|0.71|0.97|651440000|640070000|99.330001831055|1|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000|109.48999786377|1|2022-10-19|15/09/2022|2.01|2.01|719190000|719190000|98.279998779297|1|2022-07-27|15/06/2022|2.3|2.3|751630000|751630000|105.84999847412|1|2022-04-26|15/03/2022|1.76|1.76|675300000|675300000|98.319999694824|1|2022-02-17|15/12/2021|0.97|0.97|610030000|610030000|111.26000213623|1|2021-10-20|15/09/2021|1.57|1.57|602690000|602690000|118.65000152588|1|2021-07-28|15/06/2021|1.81|1.81|595510000|595510000|118.36000061035|1|2021-04-27|15/03/2021|1.82|1.82|537740000|537740000|131.77000427246|1|2021-02-18|15/12/2020|1.42|1.42|494700000|494700000|123.65000152588|1|2020-10-21|15/09/2020|1.56|1.56|464500000|464500000|115.65000152588|1
2025-04-06 13:36:18|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|EWTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US28036F1057|110||1.1B|1100000000|11.51|1584030|-32.13|-38.12|11.5-13.28|13.58|95205283|0.23|-16.07|||-1.45|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.78|10|52|14|21|4|17|-0.0031|0.0078|-1|0.2096|0|-21.47|0|2025-08-07|15/06/2025||-0.4508||0.00|11.510000228882|1|2025-05-08|15/03/2025||-0.4295||0.00|11.510000228882|1|2025-03-03|15/12/2024|-0.42|-0.42|0.00||26.170000076294|1|2024-11-07|15/09/2024|-0.36|-0.37|0.00||36.619998931885|1|2024-08-08|15/06/2024|-0.34|-0.345|0.00|0.00|15.880000114441|1|2024-05-09|15/03/2024|-0.33|-0.39|0.00||20.889999389648|1|2024-02-22|15/12/2023|-0.47|-0.43|0.00||17.5|1|2023-11-09|15/09/2023|-0.41|-0.41|0.00|0.00|6.1700000762939|1|2023-08-10|15/06/2023|-0.34|-0.34|0.00|0.00|6.4899997711182|1|2023-05-11|15/03/2023|-0.36|-0.36|0.00||9.9099998474121|1|2023-02-23|15/12/2022|-0.34|-0.34|0.00||9.8599996566772|1|2022-11-03|15/09/2022|-0.34|-0.34|0.00|0.00|9.3999996185303|1|2022-08-04|15/06/2022|-0.32|-0.32|0.00|0.00|9.1999998092651|1|2022-05-11|15/03/2022|-0.3|-0.3|0.00|0.00|7.3499999046326|1|2022-02-24|15/12/2021|-0.26|-0.26|0.00|0.00|11.5|1|2021-11-10|15/09/2020|-0.08||||20.319999694824|1|2021-11-10|15/09/2021|-0.26|-0.2133|0.00|0.00|20.319999694824|1|2021-08-09|15/06/2020|-0.08||||18.190000534058|1|2021-05-13|15/03/2020|-0.07||||26.319999694824|1|2021-05-13|15/03/2021|-4.37|-4.37|0.00|0.00|26.319999694824|1
2025-04-06 13:36:29|01931|1167330|/equities/neogames-sa|R2000GROWTH|NGMS|USD|Technology|Software \u0026 IT Services|United States|LU2263803020|711||998.21M|998210000|29.45|163296|1.55|-29.47|29.44-29.47|29.45|33895026|1.12|-54.19|191.54M|191540000|-0.543|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|15|-0.0716|0.708|-0.0188|0.0299|0.1635|22.075|10.6247|2024-08-07|15/06/2024||-0.0097||72970000|29.450000762939|1|2024-05-08|15/03/2024||0.0134||72140000|29.450000762939|1|2024-03-06|15/12/2023|-0.18|-0.0549|64920000|61370000|28.670000076294|1|2023-11-08|15/09/2023|0.13|-0.05|63300000|63220000|26.290000915527|1|2023-08-09|15/06/2023|-0.23|-0.03|47910000|59950000|27.069999694824|1|2023-05-10|15/03/2023|0.2|0.01|49530000|60340000|12.939999580383|1|2023-03-06|15/12/2022|0.22|-0.05|83200000|75330000|15.479999542236|1|2022-11-09|15/09/2022|-0.13|0.13|62170000|72710000|16.940000534058|1|2022-08-10|15/06/2022|-0.49|0.1333|31300000|26830000|17.139999389648|1|2022-05-11|15/03/2022|-0.03|0.0924|22400000|21950000|12.319999694824|1|2022-03-09|15/12/2021|-0.14|0.0879|21300000|20520000|15.640000343323|1|2021-11-10|15/09/2021|0.06|0.0787|11970000|17830000|40.919998168945|1|2021-08-11|15/06/2021|0.1|0.1184|12890000|18160000|54.700000762939|1|2021-05-13|15/03/2021|0.15|0.0782|21600000|15650000|44.130001068115|1|2021-03-10|15/12/2020|0.1|0.0754|18490000|16350000|29.739999771118|1|2020-12-02|15/09/2020|0.0947||15550000||23.420000076294|1|2020-11-02|15/12/2019|-0||8960000||||2020-11-02|15/09/2019|-0.02||24110000|||||
2025-04-06 13:36:33|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|0|0|-1.1217|-0.1641|0|0|0|0|2023-05-11|15/03/2023|-1.06||||||2023-03-20|15/12/2022|-1.24|-0.14||0.00|||2022-11-08|15/09/2022|-2.49|-2.20||0.00|||2022-08-15|15/06/2022|-0.06|-0.13||0.00|||2022-05-16|15/03/2022|-0.12|-0.16|0.00|0.00|||2022-04-15|15/12/2021|-0.16|-0.125|0.00|0.00|||2021-11-09|15/09/2021|-1.7|-0.08|0.00||||2021-08-16|15/06/2021|-0.24||||||2021-05-13|15/03/2021|0.02||||||2021-03-10|15/12/2020|0.1||1180000||||2020-11-13|15/09/2020|0.02||1480000||||2020-08-07|15/06/2020|0.02||754000||||2020-05-19|15/03/2020|0.02||2390000||||2020-03-17|15/12/2019|-0.45|0.01|5170000|6200000|||2019-10-30|15/09/2019|-0.12|-0.03|4580000|6140000|||2019-08-09|15/06/2019|-0.03|-0.03|5230000|6130000|||2019-05-13|15/03/2019|-0.11|0.2|4830000|7160000|||2019-03-20|15/12/2018|0.02|0.15|5920000|6930000|||2018-11-07|15/09/2018|0.08|-0.04|6000000|5920000|||2018-08-02|15/06/2018|-0.05|-0.23|5650000|5730000||
2025-04-06 13:36:40|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|ATEX|USD|Technology|Telecommunications Services|United States|US03676C1009|86||627.49M|627490000|33.76|186503|2.06|-42.91|33.01-36.2|35.6|18586786|0.87|-25.05|5.9M|5900000|-1.62|||2025-06-11 00:00:00|2025-06-11|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|80.67|3|100|67|41|4|38|0.0281|-0.0827|13.717|-0.8224|26.2088|-4.3271|368.7542|2025-08-06|15/06/2025||-0.52||1590000|33.759998321533|1|2025-06-11|15/03/2025||-0.4586||1710000|33.759998321533|1|2025-02-11|15/12/2024|0.41|-0.61|1570000|1880000|28.520000457764|1|2024-11-13|15/09/2024|-0.69|-0.59|1550000|1750000|33.779998779297|1|2024-08-06|15/06/2024|-0.84|-0.45|1520000|1570000|37.110000610352|1|2024-06-26|15/03/2024|-0.51|-0.51|1260000|1260000|31.25|1|2024-02-14|15/12/2023|0.02|-0.61|1270000|1210000|30.670000076294|1|2023-11-13|15/09/2023|-0.11|-0.58|1050000|1080000|30.010000228882|1|2023-08-02|15/06/2023|-0.11|-0.57|608000000|1350000|28.290000915527|1|2023-06-14|15/03/2023|0.82|-0.66|610000|1040000|32.950000762939|1|2023-02-09|15/12/2022|-0.42|-0.42|578000|578000|36.220001220703|1|2022-10-31|15/09/2022|-0.56|-0.68|398000|260000|34.459999084473|1|2022-08-08|15/06/2022|-0.71|-0.71|335000|335000|45.540000915527|1|2022-05-20|15/03/2022|-0.6|-0.6|335000|335000|47.080001831055|1|2022-02-03|15/12/2021|-0.69|-0.69|385000|385000|48.799999237061|1|2021-11-03|15/09/2021|-0.67|-0.6167|182000|91000|64.870002746582|1|2021-08-11|15/06/2021|-0.67|-0.59|182000|146000|60.979999542236|1|2021-06-15|15/03/2021|-0.62|-0.636|181000|202500|50.049999237061|1|2021-02-08|15/12/2020|-0.69|-0.72|236000|207000|37.049999237061|1|2020-11-16|15/09/2020|-0.94|-0.6858|248000|501000|32.680000305176|1
2025-04-06 13:36:47|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|INTA|USD|Technology|Software \u0026 IT Services|United States|US45827U1097|1235||4.05B|4050000000|50.95|666715|60.93|-77.74|49.61-52.87|54.69|79397840|0.74|-250.25|465.03M|465030000|-0.3|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|77.25|10|92|68|19|4|17|-0.0519|0.7295|0.0274|0.1034|0.0498|95.6519|8.3394|2025-05-13|15/03/2025||0.2193||128840000|50.950000762939|1|2025-02-04|15/12/2024|0.21|0.16|121210000|121160000|70.519996643066|1|2024-11-04|15/09/2024|0.21|0.13|118800000|117880000|49.5|1|2024-08-13|15/06/2024|0.15|0.12|114400000|111580000|32.619998931885|1|2024-05-07|15/03/2024|0.14|0.14|110640000|110640000|32.229999542236|1|2024-02-06|15/12/2023|0.11|0.05|103900000|103030000|44.819999694824|1|2023-11-07|15/09/2023|0.06|0.03|101600000|96770000|34.139999389648|1|2023-09-06|15/06/2023|0.04|0.04|94620000|94620000|37.979999542236|1|2023-05-08|15/03/2023|0.03|0.0024|92020000|87620000|37.770000457764|1|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000|28.950000762939|1|2022-11-07|15/09/2022|0.01|0.01|79540000|79540000|20.590000152588|1|2022-09-07|15/06/2022|-0.04|-0.04|75520000|75520000|13.729999542236|1|2022-05-12|15/03/2022|-0.04|-0.04|69660000|69660000|19.549999237061|1|2022-02-09|15/12/2021|0.00|-0.0835|64700000|64700000|20.360000610352|1|2021-11-10|15/09/2021|-0.04|-0.07|62190000|57010000|29.370000839233|1|2021-09-08|15/06/2021|-0.19|-0.3857|61260000|54430000|37.259998321533|1|2021-06-24|15/06/2020|-0.2||47550000||||2021-06-24|15/03/2020|-0.2||47550000||||2021-06-02|15/03/2021|-0.15||55620000||||
2025-04-06 13:36:55|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|SNDX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US87164F1057|270|Syndax Pharmaceuticals Inc|967.77M|967770000|11.25|2098914|-50.85|-25.07|11.09-12.17|12.46|86024394|0.92|-3.86|23.68M|23680000|-3.72|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.29|15|51|16|37|4|0|0|-0.0174|-0.1086|0|0|0|0|2025-05-12|15/03/2025||-1.24||14840000|||2025-03-03|15/12/2024|-1.1|-0.84|7680000|35100000|||2024-11-05|15/09/2024|-0.98|-1.07|12500000|9160000|||2024-08-01|15/06/2024|-0.8|-0.91|3500000||||2024-05-08|15/03/2024|-0.85|-0.99|0.00||||2024-02-27|15/12/2023|-1|-0.97|0.00||||2023-11-02|15/09/2023|-0.73|-0.79|0.00||||2023-08-03|15/06/2023|-0.64|-0.72|0.00||||2023-05-08|15/03/2023|-0.59|-0.65|0.00|800000|||2023-02-28|15/12/2022|-0.62|-0.65|0.00|1600000|||2022-11-03|15/09/2022|-0.58|-0.58|0.00|750000|||2022-08-08|15/06/2022|-0.62|-0.62|0.00|1380000|||2022-05-09|15/03/2022|-0.63|-0.63|0.00|2560000|||2022-03-01|15/12/2021|1.81|1.81|126580000|126580000|||2021-11-15|15/09/2021|-0.4|-0.4|12380000|12380000|||2021-08-09|15/06/2021|-0.44|-0.44|379000|379000|||2021-05-11|15/03/2021|-0.54|-0.54|379000|379000|||2021-03-08|15/12/2020|-0.44|-0.44|380000|380000|||2020-11-02|15/09/2020|-0.46|-0.46|379000|379000|||2020-08-06|15/06/2020|-0.42|-0.42|379000|379000||
2025-04-06 13:37:04|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0063|0.4011|0.0363|0.0022|0.0329|19.3188|0|2025-05-07|15/03/2025||0.694||174350000|26.610000610352|1|2025-02-27|15/12/2024|0.92|0.97|186500000|192690000|31.209999084473|1|2024-11-06|15/09/2024|0.96|1|191200000|194690000|51.560001373291|1|2024-08-07|15/06/2024|0.94|0.7724|182400000|170960000|39.400001525879|1|2024-05-08|15/03/2024|1.04|0.78|171800000|176360000|42.770000457764|1|2024-02-28|15/12/2023|0.88|0.91|178100000|173350000|55.439998626709|1|2023-11-08|15/09/2023|1.15|0.7|180600000|174630000|46.009998321533|1|2023-08-08|15/06/2023|0.65|0.56|145700000|137370000|63.080001831055|1|2023-05-10|15/03/2023|0.62|0.62|140020000|140020000|36.439998626709|1|2023-02-28|15/12/2022|0.73|0.4|135000000|127250000|32.459999084473|1|2022-11-07|15/09/2022|0.38|0.38|120130000|120130000|29.760000228882|1|2022-08-08|15/06/2022|0.39|0.39|123470000|123470000|36.759998321533|1|2022-05-09|15/03/2022|0.47|0.47|120370000|120370000|32.709999084473|1|2022-03-10|15/12/2021|0.42|0.42|120890000|120890000|30.10000038147|1|2021-11-08|15/09/2021|0.46|0.24|112200000|103250000|20.079999923706|1|2021-08-09|15/06/2021|0.16|0.21|101660000|101300000|20.309999465942|1|2021-05-06|15/03/2021|0.27|0.1843|103020000|96870000|17.950000762939|1|2021-03-15|15/12/2020|0.16|0.1371|95920000|88940000|19.360000610352|1|2020-11-06|15/09/2020|0.15|0.14|83430000|91230000|20.629999160767|1|2020-08-06|15/06/2020|0.16|0.14|85810000|86730000|21.090000152588|1
2025-04-06 13:37:14|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|TPTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US90041T1088|267||3.81B|3810000000|76.01|2008237|0|-76.01|75.98-76.01|75.49|50074277|-0.201|-11.01|1.01M|1010000|-6.91|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|16|0.0117|0.195|-0.5513|1.4322|-0.8858|-18.4638|1846.032|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1|2022-05-10|15/03/2022|-1.5|-1.51|429000|0.00|24.319999694824|1|2022-02-28|15/12/2021|-1.58|-1.39|0.00|0.00|31.450000762939|1|2021-11-09|15/09/2021|-1.34|-1.27|460000|0.00|43.5|1|2021-08-09|15/06/2021|-1.14|-1.21|5160000|0.00|64.209999084473|1|2021-05-05|15/03/2021|-0.73|-0.607|25210000|19440000|72.23999786377|1|2021-03-01|15/12/2020|-1.02|-0.925|0.00|0.00|117.91000366211|1|2020-11-12|15/09/2020|-0.42|-0.792|25000000|11110000|104.61000061035|1|2020-08-10|15/06/2020|-0.82|-0.89|0.00||56.990001678467|1|2020-05-12|15/03/2020|-1.69|-0.66|0.00||55.220001220703|1|2020-03-16|15/12/2019|-0.58|-0.64|0.00||38.630001068115|1|2019-11-04|15/09/2019|-0.63|-0.55|0.00||39.409999847412|1|2019-11-04|15/09/2018|-1.77||||39.409999847412|1|2019-08-06|15/06/2018|-0.17||||38.720001220703|1|2019-08-06|15/06/2019|-0.7|-0.61|0.00||38.720001220703|1|2019-05-29|15/03/2019|-3.97|-2.44|0.00||40.520000457764|1|2019-02-27|15/12/2018|-0.3||0.00|||||
2025-04-06 13:37:25|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|FLGT|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US3596641098|1313|Fulgent Genetics Inc|519.78M|519780000|16.86|426124|-20.77|-25.11|16.59-17.36|17|30829454|1.54|-10.82|283.47M|283470000|-1.41|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|3|24|16|35|4|33|-0.0177|-0.4306|0.0066|0.163|0.249|24.5038|5.6464|2025-05-02|15/03/2025||-0.0809||73890000|16.860000610352|1|2025-02-28|15/12/2024|0.04|-0.39|76200000|74870000|15.689999580383|1|2024-11-08|15/09/2024|0.31|-0.15|71700000|71820000|22.020000457764|1|2024-08-02|15/06/2024|0.15|-0.3|71000000|69070000|23.569999694824|1|2024-05-03|15/03/2024|0.01|-0.3|64500000|64390000|21.239999771118|1|2024-02-28|15/12/2023|0.28|-0.29|70500000|66320000|25.479999542236|1|2023-11-03|15/09/2023|-0.39|-0.32|85000000|64420000|23.790000915527|1|2023-08-04|15/06/2023|-0.08|-0.33|68000000|62480000|40.080001831055|1|2023-05-05|15/03/2023|-0.22|-0.52|66200000|59620000|28.520000457764|1|2023-02-28|15/12/2022|-0.48|-0.56|67700000|59570000|32.669998168945|1|2022-11-07|15/09/2022|0.06|0.17|105660000|103700000|37.979999542236|1|2022-08-04|15/06/2022|0.78|0.78|125340000|125340000|62.930000305176|1|2022-05-03|15/03/2022|5.08|5.08|320300000|320300000|56.240001678467|1|2022-02-23|15/12/2021|3.48|3.48|251700000|251700000|62.259998321533|1|2021-11-09|15/09/2021|4.05|4.05|227900000|227900000|80.349998474121|1|2021-08-09|15/06/2021|2.55|2.55|153620000|153620000|105.76000213623|1|2021-05-06|15/03/2021|6.59|6.59|359430000|359430000|71.849998474121|1|2021-03-04|15/12/2020|6.2|6.2|294980000|294980000|92.790000915527|1|2020-11-09|15/09/2020|2.08|2.08|101720000|101720000|40.020000457764|1|2020-08-04|15/06/2020|0.17|0.17|17270000|17270000|28.420000076294|1
2025-04-06 13:37:36|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|AKBA|USD|Healthcare|Pharmaceuticals|United States|US00972D1054|181||418.13M|418130000|1.77|3609689|18.79|-2.89|1.71-1.85|1.88|236231057|0.94|-7.29|160.18M|160180000|-0.33|||2025-05-12 00:00:00|2025-05-12|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|7.375|4|10|6|45|4|42|-0.0143|0.1808|-0.051|-0.1245|0.414|-2.819|19.8174|2025-07-31|15/06/2025||-0.0567||44140000|1.7699999809265|1|2025-05-12|15/03/2025||-0.0533||44380000|1.7699999809265|1|2025-03-13|15/12/2024|-0.1|-0.07|46490000|49570000|1.9299999475479|1|2024-11-07|15/09/2024|-0.1|-0.06|37430000|44500000|2|1|2024-08-08|15/06/2024|-0.04|-0.0723|43600000|49800000|1.1100000143051|1|2024-05-09|15/03/2024|-0.09|-0.07|32600000|46330000|1.3999999761581|1|2024-03-14|15/12/2023|0.00|-0.0383|56200000|55890000|1.4099999666214|1|2023-11-08|15/09/2023|-0.08|-0.08|40120000|49180000|1.0900000333786|1|2023-08-25|15/06/2023|-0.06|-0.03|56400000|59100000|1.25|1|2023-05-08|15/03/2023|-0.14|-0.14|40130000|40130000|1.0900000333786|1|2023-03-09|15/12/2022|-0.04|-0.04|55180000|55180000|1.0299999713898|1|2022-11-03|15/09/2022|-0.28|-0.28|48960000|48960000|0.26559999585152|1|2022-08-04|15/06/2022|0.15|0.15|126760000|126760000|0.39050000905991|1|2022-05-09|15/03/2022|-0.35|-0.35|61700000|61700000|0.38490000367165|1|2022-03-01|15/12/2021|-0.4|-0.4|59610000|59610000|2.1600000858307|1|2021-11-04|15/09/2021|-0.34|-0.32|48760000|49620000|3.3399999141693|1|2021-08-05|15/06/2021|-0.51|-0.3391|52910000|52310000|2.4800000190735|1|2021-05-10|15/03/2021|-0.45|-0.3688|52300000|42320000|3.1199998855591|1|2021-02-25|15/12/2020|-0.6|-0.3971|56700000|51100000|4.2800002098083|1|2020-11-05|15/09/2020|-0.42|-0.1688|59990000|84900000|2.5699999332428|1
2025-04-06 13:37:43|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|HCCI|USD|Industrials|Professional \u0026 Commercial Services|United States|US42726M1062|1821||1.11B|1110000000|45.51|418308|0|-45.52|45.49-45.52|45.51|24342717|||798.97M|798970000|3.22|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|39|0.0256|0.2748|0.0306|-1.2337|0.0525|-6.0897|1.1931|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1|2023-08-09|15/06/2023|0.36|0.55|192200000|194370000|46|1|2023-05-09|15/03/2023|0.7|0.62|193500000|188900000|33.159999847412|1|2023-03-01|15/12/2022|1.16|0.77|241100000|226070000|35.979999542236|1|2022-10-19|15/09/2022|0.98|0.81|172220000|154990000|31.10000038147|1|2022-07-27|15/06/2022|0.89|0.51|156650000|139420000|29.690000534058|1|2022-05-04|15/03/2022|0.54|0.454|139370000|125130000|26.870000839233|1|2022-03-02|15/12/2021|0.77|0.676|169500000|159990000|27.780000686646|1|2021-10-20|15/09/2021|0.79|0.58|123180000|117320000|30.569999694824|1|2021-07-28|15/06/2021|0.64|0.3775|117280000|107260000|27.39999961853|1|2021-05-04|15/03/2021|0.39|0.19|105380000|103010000|29.930000305176|1|2021-03-01|15/12/2020|0.23|0.175|132040000|119940000|26.219999313354|1|2020-10-14|15/09/2020|0.17|-0.165|87130000|86520000|14.960000038147|1|2020-07-22|15/06/2020|-0.11|-0.15|79520000|70090000|15.859999656677|1|2020-04-29|15/03/2020|0.23|0.11|107260000|104340000|18.35000038147|1|2020-03-02|15/12/2019|-0.09|0.32|138810000|133770000|26.329999923706|1|2019-10-16|15/09/2019|0.25|0.32|104840000|104050000|26.239999771118|1|2019-07-24|15/06/2019|0.3|0.32|105000000|107750000|27.629999160767|1|2019-05-01|15/03/2019|-0.11|0.1|95770000|91620000|28.729999542236|1
2025-04-06 13:37:50|01941|1056452|/equities/casa-systems|R2000GROWTH|CASSQ|USD|Technology|Communications \u0026 Networking|United States|US14713L1026|1043||396.44K|396440|0.004|1922668|-42.86|-0.365|0.003-0.008|0.004|99108998|1.48|-0.004|249.79M|249790000|-1.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|0|0|4.7499|-0.048|0|0|0|0|2024-08-01|15/06/2024||-0.07||50000000|||2024-05-01|15/03/2024||-0.08||45000000|||2024-02-22|15/12/2023||-0.12||49600000|||2023-11-07|15/09/2023|-0.2|0.01|62100000|75000000|||2023-08-08|15/06/2023|-0.26|-0.11|58000000|65000000|||2023-05-09|15/03/2023|-0.26|-0.09|45300000|66700000|||2023-03-14|15/12/2022|0.05|-0.0633|84400000|83050000|||2022-11-03|15/09/2022|-0.29|-0.0255|66900000|83320000|||2022-08-04|15/06/2022|-0.15|-0.1171|70840000|78160000|||2022-05-04|15/03/2022|-0.35|-0.0027|64400000|89960000|||2022-02-24|15/12/2021|0.07|0.0524|105100000|103770000|||2021-11-02|15/09/2021|-0.05|0.0355|99220000|106450000|||2021-07-29|15/06/2021|0.01|0.014|92730000|90530000|||2021-04-29|15/03/2021|0.11|0.0143|104280000|94140000|||2021-02-18|15/12/2020|0.27|0.1086|120530000|107700000|||2020-10-28|15/09/2020|0.07|0.0363|105750000|91640000|||2020-07-30|15/06/2020|0.01|-0.03|83350000|77250000|||2020-04-30|15/03/2020|-0.07|-0.05|83620000|72130000|||2020-02-20|15/12/2019|0.15|0.00|112890000|108350000|||2019-10-31|15/09/2019|-0.03|0.1|81820000|108000000||
2025-04-06 13:38:02|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|IMVT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45258J1025|207||2.48B|2480000000|14.58|1633591|-53.68|-34.47|14.16-15.67|15.78|169860683|0.65|-7.8|||-2.62|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.77|15|61|20|26|4|22|-0.0168|0.0243|-1|-1.1121|0|-12.9268|0|2025-08-06|15/06/2025||-0.7529||0.00|14.579999923706|1|2025-05-28|15/03/2025||-0.712||0.00|14.579999923706|1|2025-02-06|15/12/2024|-0.76|-0.7508|0.00|0.00|22.510000228882|1|2024-11-07|15/09/2024|-0.74|-0.5888|0.00|0.00|31.420000076294|1|2024-08-06|15/06/2024|-0.5268|-0.524|0.00|0.00|26.709999084473|1|2024-05-29|15/03/2024|-0.52|-0.52|0.00|0.00|28.420000076294|1|2024-02-12|15/12/2023|-0.36|-0.43|0.00||35.5|1|2023-11-09|15/09/2023|-0.45|-0.45|0.00||33.389999389648|1|2023-08-10|15/06/2023|-0.57|-0.57|0.00|0.00|20.920000076294|1|2023-05-22|15/03/2023|-0.46|-0.46|0.00|0.00|21.209999084473|1|2023-02-03|15/12/2022|-0.49|-0.39|0.00||18.290000915527|1|2022-11-04|15/09/2022|-0.41|-0.41|0.00|0.00|11.920000076294|1|2022-08-05|15/06/2022|-0.35|-0.35|0.00|0.00|4.3800001144409|1|2022-06-08|15/03/2022|-0.41|-0.41|0.00|0.00|4.2699999809265|1|2022-02-04|15/12/2021|-0.36|-0.36|0.00|0.00|6.0199999809265|1|2021-11-05|15/09/2021|-0.35|-0.2629|0.00|0.00|8.7200002670288|1|2021-08-09|15/06/2021|-0.31|-0.31|0.00|0.00|7.75|1|2021-06-01|15/03/2021|-0.29|-0.3275|0.00|0.00|15.159999847412|1|2021-02-16|15/12/2020|-0.2587|-0.2532|0.00|0.00|22.209999084473|1|2020-11-12|15/09/2020|-0.25|-0.312|0.00|0.00|49.130001068115|1
2025-04-06 13:38:10|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|CAI|USD|Industrials|Professional \u0026 Commercial Services|United States|US12477X1063|99||962.84M|962840000|56|229426|0|-56.01|55.98-56.01|55.99|17193489|1.65|6.06|267.32M|267320000|9.24|1.2|2.14|0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|32|0.0295|-0.0001|0.0233|-0.1159|0.0363|6.0806|1.2344|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1|2022-02-15|15/12/2021||2.56||101300000|56|1|2021-11-02|15/09/2021|2.04|2.79|100800000|100800000|55.970001220703|1|2021-08-11|15/06/2021|2.04|1.98|85700000|83450000|55.779998779297|1|2021-04-29|15/03/2021|1.85|1.66|80800000|82680000|45.590000152588|1|2021-02-16|15/12/2020|1.76|1.13|81570000|82140000|38.840000152588|1|2020-10-29|15/09/2020|1.04|0.88|79050000|76750000|25.75|1|2020-08-06|15/06/2020|0.78|0.45|75730000|103050000|18.059999465942|1|2020-05-05|15/03/2020|0.67|0.53|105020000|99500000|15.260000228882|1|2020-03-05|15/12/2019|0.54|0.69|103420000|107330000|24.14999961853|1|2019-10-29|15/09/2019|0.74|0.69|107570000|108040000|24.35000038147|1|2019-08-07|15/06/2019|0.69|0.82|105580000|117800000|22|1|2019-04-30|15/03/2019|0.87|0.93|111110000|115960000|25.559999465942|1|2019-02-20|15/12/2018|0.89|0.89|115570000|120880000|25.959999084473|1|2018-10-30|15/09/2018|1.03|0.97|115450000|112400000|19.799999237061|1|2018-07-31|15/06/2018|0.9|0.93|105710000|100740000|22.059999465942|1|2018-04-26|15/03/2018|0.83|0.83|95370000|95300000|20.989999771118|1|2018-02-14|15/12/2017|1.03|0.98|94030000|96240000|24.239999771118|1|2017-10-19|15/09/2017|0.9|0.70|90160000|89420000|31.430000305176|1
2025-04-06 13:38:20|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|ANF|USD|Consumer Cyclicals|Specialty Retailers|United States|US0028962076|22900|Abercrombie \u0026 Fitch Company|3.58B|3580000000|73.33|2544004|-39.29|-196.99|66.51-77.84|70.26|48869057|1.46|6.64|4.95B|4950000000|11.14|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|142.9|12|171.2|110|45|4|43|0.0188|1.2519|0.0241|1.9262|0.0466|23.5667|0.4568|2025-05-21|15/04/2025||1.47||1080000000|73.330001831055|1|2025-03-05|15/01/2025|3.57|3.56|1580000000|1560000000|96.110000610352|1|2024-11-26|15/10/2024|2.5|2.38|1200000000|1180000000|154.5|1|2024-08-28|15/07/2024|2.5|2.19|1130000000|1100000000|166.61000061035|1|2024-05-29|15/04/2024|2.14|1.7|1020000000|961980000|152.38999938965|1|2024-03-06|15/01/2024|2.97|2.83|1500000000|1430000000|139.94999694824|1|2023-11-21|15/10/2023|1.83|1.15|1100000000|979990000|72.290000915527|1|2023-08-23|15/07/2023|1.1|0.16|935000000|839060000|41.169998168945|1|2023-05-24|15/04/2023|0.39|0.01|836000000|814920000|23.010000228882|1|2023-03-01|15/01/2023|0.81|0.86|1200000000|1180000000|29.409999847412|1|2022-11-22|15/10/2022|0.01|-0.13|880000000|829590000|18.629999160767|1|2022-08-25|15/07/2022|-0.3|-0.3|805090000|805090000|18.64999961853|1|2022-05-24|15/04/2022|-0.27|-0.27|812760000|812760000|26.729999542236|1|2022-03-02|15/01/2022|1.14|1.14|1160000000|1160000000|35.849998474121|1|2021-11-23|15/10/2021|0.86|0.6607|905160000|895170000|47.040000915527|1|2021-08-26|15/07/2021|1.7|0.7672|864850000|879180000|39.799999237061|1|2021-05-26|15/04/2021|0.67|-0.3944|781410000|687310000|38.049999237061|1|2021-03-02|15/01/2021|1.5|1.22|1120000000|1120000000|27.620000839233|1|2020-11-24|15/10/2020|0.76|0.044|819650000|739360000|22.690000534058|1|2020-08-27|15/07/2020|0.23|-0.83|698330000|658420000|11.130000114441|1
2025-04-06 13:38:28|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|0|0|0.0548|0.0008|0|0|0|0|2025-06-26|15/05/2025||0.524||384060000|||2025-04-09|15/02/2025||0.405||354550000|||2025-01-08|15/11/2024|0.49|0.46|341300000|346860000|||2024-10-24|15/08/2024|0.5|0.5|375700000|374140000|||2024-06-27|15/05/2024|0.5|0.48|334800000|336750000|||2024-04-04|15/02/2024|0.4|0.38|312200000|318340000|||2024-01-04|15/11/2023|0.43|0.4|308700000|308690000|||2023-10-24|15/08/2023|0.45|0.44|320400000|320820000|||2023-06-29|15/05/2023|0.44|0.4|324800000|321680000|||2023-04-05|15/02/2023|0.32|0.29|296600000|293310000|||2023-01-05|15/11/2022|0.42|0.4|300900000|300570000|||2022-10-21|15/08/2022|0.36|0.36|274160000|274160000|||2022-06-30|15/05/2022|0.44|0.44|316530000|316530000|||2022-04-06|15/02/2022|0.36|0.36|296720000|296720000|||2022-01-05|15/11/2021|0.43|0.43|281270000|281270000|||2021-10-22|15/08/2021|0.29|0.29|259850000|259850000|||2021-07-01|15/05/2021|0.43|0.43|284000000|284000000|||2021-04-07|15/02/2021|0.25|0.25|230610000|230610000|||2021-01-06|15/11/2020|0.29|0.29|231150000|231150000|||2020-10-26|15/08/2020|0.2|0.2|222290000|222290000||
2025-04-06 13:38:38|01946|15435|/equities/apricus-biosciences|R2000GROWTH|SEELQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US81577F4063|8||217|217|0.001|2342|-100|-72.832|0.001-0.001|0.001|435958|1.86|0.08|2.01M|2009999.9999999998|47.06|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||42|4|41|-0.0305|80.4418|-0.2589|-342.3575|0.3728|-803559.5435|100222.4824|2024-03-01|15/12/2023||-0.0639||0.00|165.11999511719|1|2023-11-29|15/09/2023||-0.08||0.00|304.64001464844|1|2023-08-11|15/06/2023|-6.6|-0.0928|336000|0.00|5683.2001953125|1|2023-05-15|15/03/2023|-0.12|-0.11|808000|200000|3264|1|2023-03-03|15/12/2022|-5.1|-0.1674|0.00|0.00|2676.4799804688|1|2022-11-10|15/09/2022|-0.18|-0.1767|0.00|0.00|3168|1|2022-08-05|15/06/2022|-6|-0.2|0.00|0.00|3733.6320800781|1|2022-05-10|15/03/2022|-3.9|-0.205|0.00|0.00|2016|1|2022-03-04|15/12/2021|-7.8|-0.2533|0.00|0.00|4147.2001953125|1|2021-11-05|15/09/2021|-3.3|-0.1033|0.00|0.00|8563.2001953125|1|2021-08-06|15/06/2021|-3|-0.105|0.00|0.00|8256|1|2021-04-30|15/03/2021|-8.4|-0.2133|0.00|0.00|23884.80078125|1|2021-03-05|15/12/2020|-3.6|-0.08|0.00|0.00|10214.400390625|1|2020-10-29|15/09/2020|-2.7|-0.08|0.00|0.00|2835.0720214844|1|2020-08-07|15/06/2020|-2.4|-0.1|0.00||4262.3999023438|1|2020-05-01|15/03/2020|-4.2|-0.14|0.00||2726.3999023438|1|2020-03-18|15/12/2019|-13.65|-0.39|0.00||1862.4000244141|1|2019-11-11|15/09/2019|-3.9|-0.13|400000|266670|3143.1508789062|1|2019-08-05|15/06/2019|-2.7|-0.13|0.00||5798.3999023438|1|2019-05-06|15/03/2019|-62.7|-0.18|0.00||11289.599609375|1
2025-04-06 13:38:47|01947|102913|/equities/quotient-limited|R2000GROWTH|QTNTQ|USD|Healthcare|Pharmaceuticals|United States|JE00BNNSZY03|432||842.20K|842200|0.04|16887|0|-0.04|0.04-0.04|0.045|21055012|3.43|-0.004|37.41M|37410000|-36.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||37|4|34|-0.0202|-0.0489|0.1049|0.9254|0.0411|-192.2921|233.8994|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1|2023-05-30|15/03/2023||-4.4||10500000|0.03400000184774|1|2023-02-06|15/12/2022|-3.13|-4.4|9950000|10500000|0.28000000119209|1|2022-11-14|15/09/2022|-10.81|-9.4|8860000|9910000|1.6000000238419|1|2022-08-09|15/06/2022|-0.37|-0.2013|8810000|9540000|11.244000434875|1|2022-06-24|15/03/2022|-0.27|-0.3147|9790000|8180000|16|1|2022-02-08|15/12/2021|-0.44|-0.2578|10170000|9210000|60.799999237061|1|2021-11-15|15/09/2021|-0.28|-0.2533|9470000|8880000|84.400001525879|1|2021-08-05|15/06/2021|-0.24|-0.265|9090000|9250000|143.19999694824|1|2021-06-01|15/03/2021|-0.38|-0.38|9640000|8780000|166.39999389648|1|2021-02-01|15/12/2020|-0.29|-0.2875|8750000|8300000|242.39999389648|1|2020-11-02|15/09/2020|-0.18|-0.33|16070000|7880000|188.80000305176|1|2020-08-03|15/06/2020|-0.32|-0.33|8920000|8650000|313.60000610352|1|2020-06-09|15/03/2020|-0.31|-0.34|8700000|7930000|264|1|2020-01-30|15/12/2019|-0.37|-0.39|7940000|7230000|314.39999389648|1|2019-11-04|15/09/2019|-0.41|-0.4|7850000|6570000|324.79998779297|1|2019-08-05|15/06/2019|-0.36|-0.39|8170000|8550000|450.39999389648|1|2019-05-28|15/03/2019|-0.41|-0.42|8280000|7260000|376|1|2019-01-31|15/12/2018|-0.46|-0.45|6720000|6130000|319.60000610352|1
2025-04-06 13:38:54|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|TPH|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US87265H1095|1750||2.92B|2920000000|31.82|966905|-14.6|-47.78|29.91-32.31|30.66|91731159|1.64|6.55|4.49B|4490000000|4.87|||2025-04-24 00:00:00|2025-04-24|sell|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|39.5|7|43|37|48|4|45|-0.0012|0.1778|0.2189|0.294|0.1018|11.9891|0.838|2025-07-24|15/06/2025||0.7657||882600000|31.819999694824|1|2025-04-24|15/03/2025||0.5||714650000|31.819999694824|1|2025-02-18|15/12/2024|1.37|1.29|1200000000|1220000000|36.220001220703|1|2024-10-24|15/09/2024|1.18|1.07|1130000000|1050000000|42.509998321533|1|2024-07-25|15/06/2024|1.25|1.09|1140000000|1070000000|45.400001525879|1|2024-04-25|15/03/2024|1.03|0.75|926210000|879220000|36.169998168945|1|2024-02-20|15/12/2023|1.36|1.18|1240000000|1190000000|34.770000457764|1|2023-10-26|15/09/2023|0.76|0.57|827760000|766050000|24.620000839233|1|2023-07-27|15/06/2023|0.6|0.58|819000000|710330000|32.569999694824|1|2023-04-27|15/03/2023|0.73|0.48|768410000|592970000|26.059999465942|1|2023-02-21|15/12/2022|1.98|1.55|1500000000|1250000000|22.290000915527|1|2022-10-27|15/09/2022|1.45|1.25|1060000000|1010000000|16.540000915527|1|2022-07-21|15/06/2022|1.33|1.33|1020000000|1020000000|19.409999847412|1|2022-04-21|15/03/2022|0.81|0.81|727490000|727490000|21.180000305176|1|2022-02-17|15/12/2021|1.33|1.33|1210000000|1210000000|23.319999694824|1|2021-10-21|15/09/2021|1.17|0.8644|1030000000|928550000|23.920000076294|1|2021-07-22|15/06/2021|1|0.8389|1020000000|997310000|20.719999313354|1|2021-04-22|15/03/2021|0.59|0.4689|718860000|734870000|22.360000610352|1|2021-02-18|15/12/2020|0.92|0.6663|1060000000|951660000|19.5|1|2020-10-22|15/09/2020|0.61|0.4363|829910000|731870000|18.120000839233|1
2025-04-06 13:39:04|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|ATHXQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04744L2051|24||61|61|0.000001|2521|-99.98|-0.0065|0.000001-0.000001|0.000001|61748035|-1.07|0|80K|80000|-1.89|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||46|4|44|-0.0001|-0.5034|0.2855|0.1038|2.5449|-50.7405|1547.1411|2025-05-15|15/03/2025|||||1.0E-6|1|2025-02-26|15/12/2024||-0.16||0.00|1.0E-6|1|2024-11-29|15/09/2024||-0.16||0.00|1.0E-6|1|2024-08-07|15/06/2024||-0.19||0.00|9.999999747E-5|1|2024-05-09|15/03/2024||-0.2||0.00|0.00480000022799|1|2024-03-12|15/12/2023||-0.2||0.00|0.00650000013411|1|2023-11-17|15/09/2023|-0.15|-0.21|||0.01899999938905|1|2023-08-16|15/06/2023|-0.62|-0.29|50000||0.41749998927116|1|2023-05-18|15/03/2023|-0.43|-0.43|0.00|0.00|0.7907999753952|1|2023-03-31|15/12/2022|-0.83|-0.83|32000|32000|1.2200000286102|1|2022-11-15|15/09/2022|-1.15|-1.15|65000|65000|0.69230002164841|1|2022-08-11|15/06/2022|-2.25|-2.25|2320000|2320000|7.0900001525879|1|2022-05-06|15/03/2022|-0.09|-2.25|2910000|2910000|13.932499885559|1|2022-03-15|15/12/2021|-0.09|-2.25|722000|722000|17.252500534058|1|2021-11-15|15/09/2021|-0.07|-1.75|4790000|4790000|28.75|1|2021-08-09|15/06/2021|-0.1|-2.5|125000|125000|40|1|2021-05-06|15/03/2021|-0.13|-3.25|1270000|1270000|39.5|1|2021-03-25|15/12/2020|-0.11|-2.75|1270000|1270000|41|1|2020-11-09|15/09/2020|-0.11|-2.75|86000|86000|44|1|2020-08-10|15/06/2020|-0.1|-2.5|84000|84000|65.5|1
2025-04-06 13:39:14|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|BNFT|USD|||United States|US08180D1063|1100||362.02M|362020000|10.5|1008632|0|-10.5|10.49-10.5|10.5|34478535|||249.11M|249110000|-0.734|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||39|4|36|0.0076|-0.0176|0.0227|-1.2464|0.0274|-10.5114|4.5308|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1|2022-11-07|15/09/2022|-0.12|-0.1433|56190000|56040000|10.390000343323|1|2022-08-03|15/06/2022|-0.1|-0.1556|56590000|56370000|8.0699996948242|1|2022-05-03|15/03/2022|0.01|-0.105|61230000|60740000|10.819999694824|1|2022-03-01|15/12/2021|0.24|0.0667|75100000|70010000|10.079999923706|1|2021-11-03|15/09/2021|-0.19|-0.2438|62030000|59000000|11.090000152588|1|2021-08-03|15/06/2021|-0.18|-0.13|60900000|59220000|13.060000419617|1|2021-05-04|15/03/2021|0.01|-0.112|65060000|60270000|13.5|1|2021-03-08|15/12/2020|0.18|0.0467|76230000|74830000|14|1|2020-11-05|15/09/2020|-0.08|-0.1429|63580000|61020000|10.420000076294|1|2020-08-05|15/06/2020|-0.26|-0.25|62170000|56010000|12.340000152588|1|2020-05-06|15/03/2020|-0.21|-0.26|66150000|67660000|11.199999809265|1|2020-03-03|15/12/2019|0.06|-0.05|87140000|87290000|12.079999923706|1|2019-11-06|15/09/2019|-0.23|-0.38|71670000|71000000|24.889999389648|1|2019-08-06|15/06/2019|-0.31|-0.42|68580000|67650000|23.39999961853|1|2019-05-01|15/03/2019|-0.21|-0.2|68300000|67770000|40.729999542236|1|2019-02-26|15/12/2018|0.14|0.1|74770000|73030000|58.270000457764|1|2018-11-01|15/09/2018|-0.23|-0.3|61010000|59500000|35.529998779297|1|2018-08-02|15/06/2018|-0.24|-0.4|60580000|56930000|31.549999237061|1
2025-04-06 13:39:23|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|INFIQ|USD|Industrials|Professional \u0026 Commercial Services|United States|US45665G3039|30||90|90|0.018|182849|0|-0.018|0.018-0.018|0|90761081|1.34|0|2.57M|2570000|-0.46|||2025-05-07 00:00:00|2025-05-07|buy|sell|sell|strong_buy|neutral|strong_sell|strong_buy|neutral|strong_sell|||||47|4|40|0.0167|-0.1252|0.1297|-0.2507|0.8831|-2.2553|56.1334|2025-05-07|15/03/2025|||||0.01799999922514|1|2025-03-26|15/12/2024||-0.15||1000000|0.01799999922514|1|2024-11-29|15/09/2024||-0.14||900000|0.01799999922514|1|2024-08-07|15/06/2024||-0.13||900000|0.01799999922514|1|2024-05-01|15/03/2024||-0.13||800000|0.01799999922514|1|2024-03-14|15/12/2023||-0.12||800000|0.01799999922514|1|2023-11-01|15/09/2023||-0.12||700000|0.00400000018999|1|2023-08-08|15/06/2023||-0.12||700000|0.08980000019073|1|2023-05-09|15/03/2023|-0.11|-0.11|600000|600000|0.19979999959469|1|2023-03-28|15/12/2022|-0.11|-0.11|543000|543000|0.18299999833107|1|2022-11-14|15/09/2022|-0.12|-0.12|712000|712000|1.1900000572205|1|2022-08-09|15/06/2022|-0.13|-0.13|686000|686000|0.80930000543594|1|2022-05-03|15/03/2022|-0.14|-0.14|652000|652000|0.78509998321533|1|2022-03-29|15/12/2021|-0.13|-0.13|448000|448000|0.99019998311996|1|2021-11-02|15/09/2021|-0.12|-0.12|428000|428000|2.6400001049042|1|2021-07-27|15/06/2021|-0.13|-0.13|512000|512000|2.2200000286102|1|2021-05-13|15/03/2021|-0.15|-0.15|467000|467000|2.8199999332428|1|2021-03-16|15/12/2020|-0.17|-0.17|429000|429000|3.2200000286102|1|2020-11-09|15/09/2020|-0.16|-0.16|496000|496000|1.1299999952316|1|2020-07-30|15/06/2020|-0.16|-0.16|360000|360000|0.82499998807907|1
2025-04-06 13:39:34|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|ALKT|USD|Technology|Software \u0026 IT Services|United States|US01644J1088|938|Alkami Technology Inc|2.4B|2400000000|23.49|1081127|-1.05|-42.29|23.34-24.62|25.17|102232922|0.49|-71.61|333.85M|333850000|-0.41|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.5|11|54|30|21|4|18|-0.0034|-0.8646|0.0056|0.186|0.0593|-64.4528|13.7511|2025-07-30|15/06/2025||0.0786||108420000|23.489999771118|1|2025-04-30|15/03/2025||0.0889||94250000|23.489999771118|1|2025-02-27|15/12/2024|-0.08|0.08|89660000|89600000|29.5|1|2024-10-30|15/09/2024|-0.09|0.06|85900000|84800000|38.639999389648|1|2024-07-31|15/06/2024|-0.13|0.03|82200000|81320000|32.689998626709|1|2024-05-01|15/03/2024|-0.12|0.02|76100000|75570000|24.069999694824|1|2024-02-28|15/12/2023|-0.13|0.02|71400000|71160000|25.709999084473|1|2023-11-01|15/09/2023|-0.16|-0.02|67700000|67270000|17.950000762939|1|2023-08-02|15/06/2023|-0.19|-0.05|65800000|63080000|16.739999771118|1|2023-05-03|15/03/2023|-0.0373|-0.04|60000000|60000000|11.010000228882|1|2023-02-23|15/12/2022|-0.05|-0.06|55500000|54930000|15.60000038147|1|2022-11-03|15/09/2022|-0.0616|-0.06|53410000|53410000|14.189999580383|1|2022-08-03|15/06/2022|-0.0665|-0.07|50530000|50530000|14.420000076294|1|2022-05-05|15/03/2022|-0.05|-0.05|44790000|44790000|12.920000076294|1|2022-02-23|15/12/2021|-0.0581|-0.06|42440000|42440000|14.829999923706|1|2021-11-04|15/09/2021|-0.13|-0.13|39760000|39760000|30.719999313354|1|2021-08-04|15/06/2021|-0.15|-0.15|36700000|36700000|30.719999313354|1|2021-05-11|15/03/2021|-0.09|-0.08|33260000|33230000|38.919998168945|1|2021-04-15|15/06/2020|-0.09||26670000||43|1|2021-04-15|15/09/2020|-0.31||28940000||43|1
2025-04-06 13:39:41|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|IAS|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US45828L1089|902||1.15B|1150000000|7.04|965450|-30.78|-13.62|6.97-7.24|7.27|163800302|1.42|46.61|530.1M|530100000|0.23|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.47|17|18|9|19|4|16|-0.035|-7.5078|0.0146|-0.1033|0.059|9.206|5.7944|2025-07-31|15/06/2025||0.0661||143410000|7.039999961853|1|2025-05-08|15/03/2025||0.0317||129170000|7.039999961853|1|2025-02-28|15/12/2024|0.09|0.11|153000000|148970000|9.6499996185303|1|2024-11-12|15/09/2024|0.1|0.07|133500000|138070000|12.720000267029|1|2024-08-01|15/06/2024|0.05|0.02|129000000|126310000|10.180000305176|1|2024-05-09|15/03/2024|-0.01|-0.01|114500000|112150000|8.3699998855591|1|2024-02-27|15/12/2023|0.06|0.05|134300000|131300000|16.870000839233|1|2023-11-02|15/09/2023|-0.09|0.0007|120300000|113190000|11.359999656677|1|2023-08-03|15/06/2023|0.05|0.02|113700000|112320000|18.809999465942|1|2023-05-04|15/03/2023|0.02|0.01|106100000|103010000|15.60000038147|1|2023-03-02|15/12/2022|0.07|0.01|117400000|111330000|10.489999771118|1|2022-11-10|15/09/2022|0.00|0.01|101340000|99890000|6.6900000572205|1|2022-08-04|15/06/2022|0.01|0.01|100330000|100330000|9.75|1|2022-05-11|15/03/2022|0.01|0.01|89240000|89240000|10.699999809265|1|2022-03-03|15/12/2021|-0.03|-0.03|102470000|102470000|18|1|2021-11-10|15/09/2021|-0.06|-0.06|79010000|79010000|24.469999313354|1|2021-08-12|15/06/2021|-0.26|-0.26|75080000|75080000|17.590000152588|1|2021-06-25|15/12/2020|-0.02||66950000||||2021-06-02|15/03/2021|-0.02|-0.02|67000000|66990000|||
2025-04-06 13:39:52|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|LYEL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US55083R1041|300||137.22M|137220000|0.465|1019090|-77.75|-3.145|0.44-0.497|0.465|295228868|-0.42|-0.51|61K|61000|-1.31|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.8|5|1|0.6|21|4|18|-0.1226|0.3112|0.0783|1.5|4.4745|-9.4211|6405.0311|2025-08-06|15/06/2025||-0.17||0.00|0.46480000019073|1|2025-05-13|15/03/2025||-0.17||0.00|0.46480000019073|1|2025-03-12|15/12/2024|-0.705|-0.1925|11000|0.00|0.66570001840591|1|2024-11-07|15/09/2024|-0.19|-0.2|34000||1.4800000190735|1|2024-08-07|15/06/2024|-0.18|-0.1794|13000|3250|1.4800000190735|1|2024-05-06|15/03/2024|-0.2393|-0.24|3000|3000|2.3599998950958|1|2024-02-29|15/12/2023|-0.21|-0.21|13000|13000|2.8399999141693|1|2023-11-07|15/09/2023|-0.2|-0.19|25000|25000|2.2000000476837|1|2023-08-08|15/06/2023|-0.26|-0.26|27000|27000|2.3550000190735|1|2023-05-04|15/03/2023|-0.27|-0.2575|65000|0.00|2.3199999332428|1|2023-03-02|15/12/2022|-0.03|-0.03|48390000|48390000|2.4000000953674|1|2022-11-09|15/09/2022|-0.28|-0.25|2800000|2800000|5.4800000190735|1|2022-08-05|15/06/2022|-0.04|-0.1|35740000|35740000|6.6500000953674|1|2022-05-10|15/03/2022|-0.2769|-0.25|553000|553000|5.1700000762939|1|2022-03-30|15/12/2021|-0.35|-0.34|2820000|2820000|5.1900000572205|1|2021-11-12|15/09/2020|-0.15||1070000||11.520000457764|1|2021-11-12|15/09/2021|-0.1771|-0.47|2760000|2880000|11.520000457764|1|2021-08-18|15/06/2021|-1.47|-0.375|2630000|2310000|14.729999542236|1|2021-06-09|15/03/2020|-0.12||1260000||||2021-06-02|15/03/2021|-2.45||2450000|||
2025-04-06 13:40:01|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|TNYA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US87990A1060|97||80.58M|80580000|0.499|3350250|-89.36|-4.96|0.483-0.52|0.52|161542340|2.84|-0.53|||-1.31|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.625|9|40|3|21|4|18|-0.0703|-0.0255|-1|0.1723|0|-6.7228|0|2025-08-06|15/06/2025||-0.1744||0.00|0.49880000948906|1|2025-05-07|15/03/2025||-0.1911||0.00|0.49880000948906|1|2025-03-10|15/12/2024|-0.28|-0.31|0.00|1250000|0.45500001311302|1|2024-11-06|15/09/2024|-0.3|-0.37|0.00||2.1300001144409|1|2024-08-09|15/06/2024|-0.34|-0.39|||2.6800000667572|1|2024-05-14|15/03/2024|-0.4|-0.4|0.00|0.00|4.2800002098083|1|2024-03-18|15/12/2023|-0.4|-0.43|0.00||4.9749999046326|1|2023-11-08|15/09/2023|-0.39|-0.47|0.00||2.0499999523163|1|2023-08-10|15/06/2023|-0.45|-0.5|||4.1799998283386|1|2023-05-10|15/03/2023|-0.43|-0.43|0.00|0.00|6.5300002098083|1|2023-03-08|15/12/2022|-0.61|-0.61|0.00|0.00|3.5899999141693|1|2022-11-10|15/09/2022|-0.74|-0.74|0.00|0.00|1.9099999666214|1|2022-08-10|15/06/2022|-0.69|-0.69|0.00|0.00|5.3800001144409|1|2022-05-11|15/03/2022|-0.75|-0.75|0.00|0.00|7.5|1|2022-03-23|15/12/2021|-0.63|-0.63|0.00|0.00|10.770000457764|1|2021-11-10|15/09/2021|-0.68|-0.4867|0.00|0.00|27.459999084473|1|2021-11-10|15/09/2020|-0.26||||27.459999084473|1|2021-09-08|15/06/2020|-0.22||||25.510000228882|1|2021-07-30|15/12/2020|-0.98||||||2021-07-30|15/03/2020|-0.23|||||
2025-04-06 13:40:10|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|ICVX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45114M1099|60||777.79M|777790000|15.31|1219261|0|-15.44|15.28-15.44|15.31|50802709|1.26|-6.98|0.00|0|-2.19|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||15|4|12|0.0131|0.362|-0.4767|0.6082|-0.2345|-9.9842|155.5229|2024-05-13|15/03/2024||-0.5393||650000|15.310000419617|1|2024-03-28|15/12/2023||-0.5108||0.00|15.310000419617|1|2023-11-14|15/09/2023|-0.44|-0.5934|0.00|0.00|6.8600001335144|1|2023-08-14|15/06/2023|-0.59|-0.6056|0.00|66670|7.7699999809265|1|2023-05-10|15/03/2023|-0.6|-0.6143|0.00|0.00|7.2300000190735|1|2023-03-30|15/12/2022|-0.59|-0.6918|0.00|900000|6.3299999237061|1|2022-11-14|15/09/2022|-0.55|-0.55|0.00|900000|2.4900000095367|1|2022-08-15|15/06/2022|-0.57|-0.565|0.00|1200000|8.9799995422363|1|2022-05-16|15/03/2022|-0.6|-0.535|582000|1070000|7.6399998664856|1|2022-03-30|15/12/2021|-0.46|-0.4267|2070000|750000|5.4299998283386|1|2021-11-15|15/09/2021|-1.3|-0.4867|1830000|2600000|26.309999465942|1|2021-09-13|15/06/2021|-2.86|-0.895|1900000|1550000|38.720001220703|1|2021-07-30|15/12/2020|-0.5||1620000||34.970001220703|1|2021-07-30|15/03/2020|-0.09||1620000||34.970001220703|1|2021-06-02|15/03/2021|-0.51||2000000||||||||
2025-04-06 13:40:17|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|DNUT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US50101L1061|21000|Krispy Kreme Inc|749.96M|749960000|4.41|3133989|-71.23|-15.36|4.13-4.44|4.47|170060000|1.4|217.5|1.67B|1670000000|0.02|0.14|3.17|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.97|11|17.5|6|19|4|17|-0.0355|-0.253|0.011|-0.7251|0.022|17.1759|1.49|2025-05-08|15/03/2025||-0.0431||385110000|4.4099998474121|1|2025-02-25|15/12/2024|0.01|0.1|404000000|416090000|9.1300001144409|1|2024-11-07|15/09/2024|-0.01|0.01|379900000|380330000|12.420000076294|1|2024-08-08|15/06/2024|0.05|0.0507|438810000|435430000|9.1999998092651|1|2024-05-09|15/03/2024|0.07|0.07|442700000|435150000|12.710000038147|1|2024-02-13|15/12/2023|0.09|0.13|450900000|438740000|13.829999923706|1|2023-11-09|15/09/2023|0.03|0.06|407400000|413870000|13.439999580383|1|2023-08-10|15/06/2023|0.07|0.07|408900000|410740000|14.39999961853|1|2023-05-11|15/03/2023|0.09|0.07|419000000|401640000|14.989999771118|1|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000|12.239999771118|1|2022-11-15|15/09/2022|0.03|0.05|377500000|366140000|14.170000076294|1|2022-08-17|15/06/2022|0.08|0.08|375200000|375200000|14.520000457764|1|2022-05-11|15/03/2022|0.08|0.08|372500000|372500000|12.210000038147|1|2022-02-22|15/12/2021|0.08|0.08|370600000|370600000|13.739999771118|1|2021-11-09|15/09/2021|0.06|0.0617|342800000|337660000|13.550000190735|1|2021-08-18|15/06/2020|-0.08||245000000||14.039999961853|1|2021-08-17|15/06/2021|0.13|0.1342|349190000|333360000|14.619999885559|1|2021-07-02|15/12/2020|-0.02||321800000||21|1|2021-06-02|15/03/2021|0.13||321810000||||
2025-04-06 13:40:25|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|APLT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03828A1016|37|Applied Therapeutics Inc|50.6M|50600000|0.435|3473240|-92.47|-10.624|0.4-0.45|0.41|116356474|2.02|-6.24|-212K|-212000|-1.43|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.375|4|13|1.5|28|4|25|-0.0042|0.3165|-0.8767|0.385|-0.4407|-4.076|619.765|2025-08-07|15/06/2025||-0.16||2600000|0.43489998579025|1|2025-05-08|15/03/2025||-0.16||2800000|0.43489998579025|1|2025-03-14|15/12/2024|-0.2049|-0.191|0.00|1410000|0.49970000982285|1|2024-11-07|15/09/2024|-0.48|-0.158|122000|0.00|9.6499996185303|1|2024-08-07|15/06/2024|-0.13|-0.16|144000|2500000|6.0999999046326|1|2024-05-09|15/03/2024|-0.67|-0.15|190000|5000000|4.710000038147|1|2024-03-06|15/12/2023|-0.4|-0.4|0.00|-166750|6.1700000762939|1|2023-11-09|15/09/2023|-0.47|-0.24|0.00||2.3099999427795|1|2023-08-10|15/06/2023|-0.37|-0.37|8000000|8000000|1.5599999427795|1|2023-05-11|15/03/2023|-0.18|-0.18|10660000|10660000|1.6499999761581|1|2023-03-23|15/12/2022|0.06|0.06|10660000|0.00|0.88999998569489|1|2022-11-09|15/09/2022|-0.4|-0.4|0.00|0.00|0.71109998226166|1|2022-08-12|15/06/2022|-0.96|-0.96|0.00|0.00|1.3300000429153|1|2022-05-12|15/03/2022|-0.88|-0.88|0.00|0.00|1.75|1|2022-03-10|15/12/2021|-1.04|-1.04|0.00|0.00|1.75|1|2021-11-12|15/09/2021|-1.09|-1.09|0.00|0.00|13.949999809265|1|2021-08-12|15/06/2021|-0.99|-0.99|0.00|0.00|15.5|1|2021-05-11|15/03/2021|-1|-1|0.00|0.00|16.229999542236|1|2021-03-18|15/12/2020|-1.05|-1.06|0.00|0.00|19.680000305176|1|2020-11-12|15/09/2020|-1.33|-1.33|0.00|0.00|15.5|1
2025-04-06 13:40:34|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|CENT|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US1535271068|6100|Central Garden \u0026 Pet Company|2.11B|2109999999.9999998|35.23|206564|-14.51|-47.48|34.68-35.6|35.69|65506999|0.73|16.86|3.22B|3220000000|1.86|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.8|7|50|34|46|4|43|0.0182|-0.2755|0.0256|3.8429|0.0492|53.6372|0.7056|2025-07-30|15/06/2025||1.38||1000000000|35.229999542236|1|2025-05-07|15/03/2025||0.9233||878750000|35.229999542236|1|2025-02-05|15/12/2024|0.21|-0.02|656000000|630430000|36.799999237061|1|2024-11-25|15/09/2024|-0.18|-0.22|669490000|707830000|38.700000762939|1|2024-08-07|15/06/2024|1.32|1.21|996000000|1000000000|38.290000915527|1|2024-05-08|15/03/2024|0.99|0.76|900000000|888740000|41.549999237061|1|2024-02-07|15/12/2023|0.01|-0.17|635000000|621720000|36.941928863525|1|2023-11-20|15/09/2023|0.1|0.07|750150000|740130000|34.664367675781|1|2023-08-02|15/06/2023|1.75|1.48|1020000000|1030000000|31.369333267212|1|2023-05-03|15/03/2023|0.9|1.05|909000000|924420000|28.512594223022|1|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000|31.846761703491|1|2022-11-21|15/09/2022|-0.0313|-0.03|707440000|707440000|34.703498840332|1|2022-08-03|15/06/2022|1.09|1.09|1020000000|1020000000|34.022579193115|1|2022-05-04|15/03/2022|0.994|0.99|954370000|954370000|33.944309234619|1|2022-02-02|15/12/2021|0.1252|0.13|661400000|661400000|36.700000762939|1|2021-11-22|15/09/2021|-0.047|-0.05|739130000|739130000|41.900001525879|1|2021-08-04|15/06/2021|1.07|1.07|1040000000|1040000000|38.409999847412|1|2021-05-05|15/03/2021|1.03|1.03|935250000|935250000|43.909999847412|1|2021-02-03|15/12/2020|0.227|0.23|592230000|592230000|34.330001831055|1|2020-11-23|15/09/2020|0.1878|0.19|675970000|675970000|32.229999542236|1
2025-04-06 13:40:42|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|31|0.0122|4.7839|0.2691|0.9519|0.733|-46.6639|0|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1|2023-05-11|15/03/2023|-0.17|-0.15|2810000|3350000|7.6999998092651|1|2023-03-29|15/12/2022|-0.15|-0.15|3000000|2870000|5.0570001602173|1|2022-11-14|15/09/2022|-0.18|-0.2|2960000|3750000|14.199999809265|1|2022-08-15|15/06/2022|-1.78|-0.28|3860000|3000000|21.200000762939|1|2022-05-16|15/03/2022|-2.1|-0.3|2960000|2950000|6.9029998779297|1|2022-03-08|15/12/2021|-2.3|-0.25|3300000|3700000|24.5|1|2021-11-09|15/09/2021|-1.5|-0.3246|3120000|3610000|61.299999237061|1|2021-08-05|15/06/2021|-3.6|-0.33|2800000|3060000|69.300003051758|1|2021-05-06|15/03/2021|-4.1|-0.33|2520000|3240000|72.699996948242|1|2021-02-23|15/12/2020|-3.3|-0.3219|3100000|4120000|115.59999847412|1|2020-11-05|15/09/2020|-3.3|-0.3333|3590000|3270000|98.199996948242|1|2020-08-06|15/06/2020|-2.89|-0.34|2130000|2470000|156|1|2020-05-07|15/03/2020|-3.9|-0.39|2300000|2270000|100.19999694824|1|2020-02-27|15/12/2019|-3.9|-0.41|3500000|4680000|143.19999694824|1|2019-11-07|15/09/2019|-3.13|-0.38|2270000|3120000|158.39999389648|1|2019-08-08|15/06/2019|-3.27|-0.38|1810000|2450000|172.30000305176|1|2019-05-09|15/03/2019|-3.36|-0.41|1750000|1850000|200|1|2019-02-19|15/12/2018|-3.69|-0.42|1800000|1860000|197.89999389648|1
2025-04-06 13:40:51|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|OBK|USD|Financials|Banking Services|United States|US68621T1025|1031||930.51M|930510000|30.35|149619|1.3|-41.17|29.28-30.5|31.46|30780953|0.96|14.45|564.59M|564590000|2.46|0.6|1.98|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.25|4|35|30|34|4|31|0.0031|0.0165|-0.0117|0.1527|0.0232|18.781|4.2358|2025-07-23|15/06/2025||0.702||96340000|30.35000038147|1|2025-04-23|15/03/2025||0.664||93580000|30.35000038147|1|2025-01-22|15/12/2024|0.46|0.51|78020000|87750000|35.689998626709|1|2024-10-23|15/09/2024|0.6|0.64|90790000|93500000|32.020000457764|1|2024-07-24|15/06/2024|0.67|0.62|96350000|91080000|37.139999389648|1|2024-04-24|15/03/2024|0.73|0.6|90580000|89440000|29.680000305176|1|2024-01-24|15/12/2023|0.6|0.62|81190000|88760000|33.110000610352|1|2023-10-25|15/09/2023|0.79|0.64|79870000|88940000|27.170000076294|1|2023-07-26|15/06/2023|0.7|0.7|90930000|90930000|32.599998474121|1|2023-04-26|15/03/2023|0.78|0.91|93530000|97750000|30.559999465942|1|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000|38.580001831055|1|2022-10-26|15/09/2022|0.57|0.57|92250000|92250000|40.360000610352|1|2022-07-27|15/06/2022|0.9|0.9|73720000|73720000|41.569999694824|1|2022-04-27|15/03/2022|0.87|0.87|68410000|68410000|39.630001068115|1|2022-01-26|15/12/2021|1.2|1.2|70880000|70880000|42.900001525879|1|2021-10-27|15/09/2021|1.14|1.14|68460000|68460000|44.569999694824|1|2021-07-28|15/06/2021|1.17|1.17|66730000|66730000|40.549999237061|1|2021-04-28|15/03/2021|1.08|1.08|72370000|72370000|41.229999542236|1|2021-01-27|15/12/2020|0.75|0.75|67200000|67200000|29.25|1|2020-10-28|15/09/2020|0.56|0.56|68670000|68670000|23.170000076294|1
2025-04-06 13:40:59|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|20|0.0005|-0.204|-0.026|1.2381|0.161|102.2925|0|2024-11-06|15/09/2024|0.15|0.14|149380000|152750000|28.211999893188|1|2024-08-07|15/06/2024|0.15|0.18|168550000|162470000|28.211999893188|1|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000|30.629999160767|1|2022-08-08|15/06/2022|0.8395|0.7223|87800000|96480000|27.559999465942|1|2022-05-11|15/03/2022|0.1445|0.0641|22200000|21930000|27.479999542236|1|2022-03-10|15/12/2021|0.1|0.0707|20130000|19310000|23.680000305176|1|2021-11-03|15/09/2021|0.11|0.083|19210000|18830000|23.799999237061|1|2021-08-04|15/06/2021|0.07|0.0801|16160000|18550000|19.120000839233|1|2021-05-05|15/03/2021|-0.03|0.035|12500000|11690000|18.360000610352|1|2021-03-03|15/12/2020|0.01|0.0303|9500000|10610000|16.39999961853|1|2020-11-04|15/09/2020|0.01|0.0255|9670000|9800000|7.8800001144409|1|2020-08-05|15/06/2020|-0.01|-0.00|6120000|6240000|10.239999771118|1|2020-05-07|15/03/2020|0.05|0.06|13600000|14110000|9.579999923706|1|2020-03-09|15/12/2019|0.05|0.06|13050000|14640000|14.159999847412|1|2019-11-07|15/09/2019|0.06|0.07|15910000|16370000|25.079999923706|1|2019-08-05|15/06/2019|0.08|0.11|18250000|20630000|31.040000915527|1|2019-05-06|15/03/2019|0.12|0.11|21260000|20520000|33.200000762939|1|2019-02-26|15/12/2018|0.14|0.18|26300000|23080000|30.760000228882|1|2018-11-08|15/09/2018|0.03|0.17|24280000|29700000|38.400001525879|1
2025-04-06 13:41:09|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|MTEM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6085502085|62||658|658|0.001|88703|-99.95|-2.04|0.001-0.001|0|6583880|1.16|-0.55|25.47M|25470000|-2.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|40|-0.0006|-0.0161|1.1496|3.4978|1.2317|-732.3013|111.3128|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|9.0150003433228|1|2023-05-15|15/03/2023|0.19|-0.2867|36630000|2330000|6.4470000267029|1|2023-03-30|15/12/2022|-0.39|-0.324|2610000|7850000|5.0190000534058|1|2022-11-10|15/09/2022|-0.44|-0.4865|4240000|3080000|0.56010001897812|1|2022-08-11|15/06/2022|-0.44|-0.4807|4420000|5850000|0.85000002384186|1|2022-05-12|15/03/2022|-0.38|-0.4729|8490000|5140000|1.2000000476837|1|2022-03-28|15/12/2021|-0.18|-0.3961|17960000|16700000|2.6600000858307|1|2021-11-15|15/09/2021|-0.54|-0.4501|2380000|8700000|5.3800001144409|1|2021-08-12|15/06/2021|-0.28|-0.3037|15130000|16800000|6.9099998474121|1|2021-05-13|15/03/2021|-0.51|0.3075|3220000|35150000|8.6599998474121|1|2021-03-18|15/12/2020|-0.57|-0.4265|3500000|7540000|178.64999389648|1|2020-11-05|15/09/2020|-0.47|-0.57|4300000|5800000|155.25|1|2020-08-06|15/06/2020|-0.68|-0.42|6910000|7020000|169.19999694824|1|2020-05-11|15/03/2020|-0.48|-0.3|4140000|9880000|254.85000610352|1|2020-03-12|15/12/2019|-0.41|-0.36|6200000|4610000|198.30000305176|1|2019-11-12|15/09/2019|-1.03|-0.23|3620000|6810000|138.30000305176|1|2019-08-12|15/06/2019|-0.25|-0.24|5450000|5010000|77.699996948242|1|2019-05-13|15/03/2019|-0.17|-0.22|7010000|3780000|111.90000152588|1|2019-03-28|15/12/2018|-0.18|-0.06|4680000|11170000|83.400001525879|1
2025-04-06 13:41:17|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|THRY|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US8860292064|3001||477.52M|477520000|11.01|463043|-49.61|-26.42|10.64-11.58|12.05|43371149|1.09|-8.42|824.16M|824160000|-2|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.8|6|30|17|33|2|30|-0.0977|1.2023|0.0053|-0.7394|0.0555|20.0971|1.3413|2025-07-31|15/06/2025||0.236||203110000|11.010000228882|1|2025-05-01|15/03/2025||-0.166||173830000|11.010000228882|1|2025-02-27|15/12/2024|0.19|-0.0733|186600000|183360000|18.610000610352|1|2024-11-07|15/09/2024|-2.65|-0.1|179850000|178830000|15.590000152588|1|2024-08-01|15/06/2024|0.15|0.45|224080000|221780000|19.479999542236|1|2024-05-02|15/03/2024|0.22|0.43|233600000|226400000|23.680000305176|1|2024-02-22|15/12/2023|-7.39|-7.39|236160000|236160000|21.14999961853|1|2023-11-02|15/09/2023|-0.78|-0.69|183800000|182900000|16.540000915527|1|2023-08-03|15/06/2023|0.43|0.55|251420000|252030000|23.270000457764|1|2023-05-04|15/03/2023|0.25|0.29|245600000|237690000|22.309999465942|1|2023-02-23|15/12/2022|-1.47|-1.47|279370000|279370000|24.5|1|2022-11-03|15/09/2022|0.37|0.37|280650000|280650000|20.25|1|2022-08-04|15/06/2022|1.61|1.61|334000000|334000000|24.75|1|2022-05-04|15/03/2022|0.88|0.88|308380000|308380000|26.090000152588|1|2022-03-10|15/12/2021|0.13|0.13|244440000|244440000|28.590000152588|1|2021-11-11|15/09/2021|0.95|0.95|297000000|297000000|32.319999694824|1|2021-08-11|15/06/2021|0.66|0.66|291050000|291050000|34.319999694824|1|2021-06-02|15/03/2021|1.13|1.24|280610000|280600000|27.709999084473|1|2021-03-03|15/12/2020|3.31|3.31|246900000|246900000|21.540000915527|1|2020-10-27|15/09/2020|0.00||240300000|240300000|9.8999996185303|1
2025-04-06 13:41:28|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|SBGI|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US8292421067|7200||915.95M|915950000|13.78|319702|10.06|-18.45|13.64-14.42|14.74|66469330|1.54|3.1|3.55B|3550000000|4.71|1|7.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.14|7|30|12|40|4|39|-0.0121|0.0319|0.009|-0.2256|0.0352|18.851|0.6492|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1|2023-02-22|15/12/2022|0.79|0.21|960000000|981290000|18.969999313354|1|2022-11-02|15/09/2022|0.32|0.42|843000000|903560000|18.469999313354|1|2022-08-03|15/06/2022|-0.17|-0.1283|837000000|839540000|21.989999771118|1|2022-05-04|15/03/2022|35.39|-1.02|1290000000|1530000000|23.360000610352|1|2022-02-23|15/12/2021|-1.18|0.0788|1480000000|1560000000|26.879999160767|1|2021-11-03|15/09/2021|0.25|-0.8614|1540000000|1580000000|27.89999961853|1|2021-08-04|15/06/2021|-4.41|-4.34|1610000000|1610000000|28.270000457764|1|2021-05-05|15/03/2021|-0.16|-1.83|1510000000|1480000000|31.389999389648|1|2021-02-24|15/12/2020|6.27|4.98|1510000000|1510000000|36.279998779297|1|2020-11-04|15/09/2020|-42.66|-3.17|1540000000|1500000000|19.64999961853|1|2020-08-05|15/06/2020|3.12|4.87|1280000000|1410000000|21.469999313354|1|2020-05-06|15/03/2020|1.35|0.04|1610000000|1650000000|15.380000114441|1|2020-02-26|15/12/2019|0.47|1.02|1620000000|1620000000|27.479999542236|1|2019-11-06|15/09/2019|-0.64|0.2|1130000000|749860000|38.759998321533|1|2019-08-07|15/06/2019|0.45|0.51|770720000|765560000|49.029998779297|1|2019-05-08|15/03/2019|0.23|0.31|722100000|708440000|60.909999847412|1|2019-02-27|15/12/2018|2.1|1.95|893330000|878460000|32.810001373291|1|2018-11-07|15/09/2018|0.62|0.55|766260000|752570000|30.569999694824|1
2025-04-06 13:41:35|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|PRLD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US74065P1012|131||37.23M|37230000|0.675|232807|-85.64|-6.8|0.656-0.705|0.708|55154634|1.42|-0.39|7M|7000000|-1.68|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.333|4|5|1|22|4|20|-0.0626|0.664|-1|-0.0097|0.3333|-5.092|2.28|2025-05-13|15/03/2025||-0.425||0.00|0.67500001192093|1|2025-03-10|15/12/2024|-0.37|-0.474|4000000|0.00|0.73600000143051|1|2024-11-07|15/09/2024|-0.43|-0.47|3000000||1.3200000524521|1|2024-08-12|15/06/2024|-0.46|-0.42|0.00||5.0999999046326|1|2024-05-07|15/03/2024|-0.42|-0.49|0.00|0.00|3.829999923706|1|2024-02-15|15/12/2023|-0.45|-0.45|0.00|0.00|3.3800001144409|1|2023-11-01|15/09/2023|-0.45|-0.45||0.00|1.6900000572205|1|2023-08-03|15/06/2023|-0.54|-0.54|0.00|0.00|3.75|1|2023-05-08|15/03/2023|-0.58|-0.67|0.00|0.00|6.5100002288818|1|2023-03-15|15/12/2022|-0.6|-0.6|0.00|0.00|6.0100002288818|1|2022-11-14|15/09/2022|-0.63|-0.63|0.00|0.00|8.5|1|2022-08-09|15/06/2022|-0.58|-0.58|0.00|0.00|6.5500001907349|1|2022-05-10|15/03/2022|-0.63|-0.63||0.00|4|1|2022-03-16|15/12/2021|-0.71|-0.71||0.00|7.1500000953674|1|2021-11-12|15/09/2021|-0.66|-0.66|0.00|0.00|16.760000228882|1|2021-08-12|15/06/2021|-0.58|-0.58|0.00|0.00|33.979999542236|1|2021-06-02|15/03/2021|-0.47|-0.47|0.00|0.00|32.990001678467|1|2021-03-16|15/12/2020|-0.45|-0.45|0.00|0.00|57.810001373291|1|2020-11-10|15/09/2020|-5.25|-5.25|0.00|0.00|41.5|1|2020-09-04|15/12/2019|-6.46|||||
2025-04-06 13:41:43|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0038|0.1063|2.5046|0.7958|2.3456|32.22|0|2025-04-23|15/03/2025||0.3475||583470000|42.220001220703|1|2025-02-20|15/12/2024|0.87|0.81|642500000|668080000|49.020000457764|1|2024-10-29|15/09/2024|1.03|0.98|672200000|712750000|51.830001831055|1|2024-07-25|15/06/2024|0.79|0.61|623700000|637740000|48.880001068115|1|2024-04-29|15/03/2024|0.37|0.19|588000000|574500000|42.5|1|2024-02-22|15/12/2023|0.98|0.83|679800000|684850000|42.880001068115|1|2023-10-31|15/09/2023|0.93|0.63|711600000|712890000|33.369998931885|1|2023-08-08|15/06/2023|0.55|0.23|563500000|550010000|28.540000915527|1|2023-05-08|15/03/2023|0.13|-0.03|479100000|462350000|25.219999313354|1|2023-02-23|15/12/2022|0.63|0.48|568900000|560670000|31.440000534058|1|2022-10-24|15/09/2022|0.71|0.71|587600000|587600000|28.079999923706|1|2022-07-28|15/06/2022|0.52|0.52|621700000|621700000|36.200000762939|1|2022-04-28|15/03/2022|0.33|0.33|572330000|572330000|35.770000457764|1|2022-02-28|15/12/2021|0.43|0.43|602910000|602910000|41.310001373291|1|2021-10-25|15/09/2021|0.43|0.43|586700000|586700000|39.950000762939|1|2021-07-29|15/06/2021|0.4|0.4|510460000|510460000|39.240001678467|1|2021-04-29|15/03/2021|0.36|0.36|484290000|484290000|41.029998779297|1|2021-03-01|15/12/2020|0.66|0.66|562140000|562140000|35.590000152588|1|2020-10-19|15/09/2020|0.71|0.71|507060000|507060000|36.029998779297|1|2020-07-22|15/06/2020|0.2|0.2|417460000|417460000|30.329999923706|1
2025-04-06 13:41:52|01968|30748|/equities/envirostar|R2000GROWTH|EVI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US26929N1028|750||214.29M|214290000|16.8|18103|-26.02|-24.34|16.5-17.54|17.73|12755642|0.4|34.71|360.46M|360460000|0.5|0.31|1.85|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0146|0|0|0.5314|0.0667|119.9485|1.7617|2025-05-07|15/03/2025|||||16.799999237061|1|2025-02-12|15/12/2024|||||17|1|2024-11-12|15/09/2024|||||21.25|1|2024-09-12|15/06/2024|||||15.840998649597|1|2024-05-09|15/03/2024|||||21.163969039917|1|2024-02-09|15/12/2023|||||20.839277267456|1|2023-11-09|15/09/2023|0.09||88100000||23.869728088379|1|2023-10-05|15/06/2023|||||22.187349319458|1|2023-05-15|15/03/2023|0.19||94070000||19.626895904541|1|2023-02-09|15/12/2022|0.15||82640000||22.07052230835|1|2022-11-08|15/09/2022|0.2||83430000||16.063678741455|1|2022-09-13|15/06/2022|0.11||82830000||12.996976852417|1|2022-05-10|15/03/2022|||60040000||12.76421546936|1|2022-02-09|15/12/2021|0.04||60700000||21.89999961853|1|2021-11-09|15/09/2021|0.15||63740000||32.919998168945|1|2021-09-13|15/06/2021|0.49||64550000||24.75|1|2021-05-10|15/03/2021|0.04||62410000||26.680000305176|1|2021-02-09|15/12/2020|0.04||57170000||41.229999542236|1|2020-11-09|15/09/2020|0.04||57880000||31.120000839233|1|2020-09-14|15/06/2020|-0||54420000||21.799999237061|1
2025-04-06 13:41:59|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|TILE|USD|Consumer Cyclicals|Household Goods|United States|US4586653044|3636||1.07B|1070000000.0000001|18.37|552132|10.33|-27.34|17.59-18.88|18.87|58313040|2.19|13.77|1.32B|1320000000|1.49|0.04|0.22|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|31.33|3|34|30|47|4|45|0.0128|0.2554|0|0.1885|0.0119|16.4|0.8551|2025-05-02|15/03/2025||0.23||297110000|18.370000839233|1|2025-02-25|15/12/2024|0.34|0.29|335000000|341560000|21.309999465942|1|2024-11-01|15/09/2024|0.48|0.34|344300000|343050000|17.469999313354|1|2024-08-02|15/06/2024|0.4|0.28|346600000|340210000|16.540000915527|1|2024-05-03|15/03/2024|0.24|0.12|289700000|284680000|15.859999656677|1|2024-02-27|15/12/2023|0.41|0.22|325100000|320160000|13.300000190735|1|2023-11-03|15/09/2023|0.28|0.26|311000000|324590000|9.420000076294|1|2023-08-04|15/06/2023|0.25|0.18|329600000|334880000|9.8500003814697|1|2023-05-05|15/03/2023|0.07|0.18|295800000|282100000|7.7199997901917|1|2023-02-28|15/12/2022|0.42|0.28|335600000|333280000|8.9099998474121|1|2022-11-04|15/09/2022|0.3|0.25|327800000|334900000|10.680000305176|1|2022-08-05|15/06/2022|0.36|0.36|346610000|346610000|14.770000457764|1|2022-05-06|15/03/2022|0.28|0.28|288000000|288000000|13.529999732971|1|2022-03-01|15/12/2021|0.47|0.47|339650000|339650000|13.050000190735|1|2021-11-05|15/09/2021|0.29|0.275|312710000|316150000|15.10000038147|1|2021-08-06|15/06/2021|0.3|0.2675|294790000|291820000|14.189999580383|1|2021-05-07|15/03/2021|0.17|0.0425|253260000|252380000|13.310000419617|1|2021-03-02|15/12/2020|0.27|0.25|276950000|278730000|12.960000038147|1|2020-11-06|15/09/2020|0.28|0.205|278640000|271890000|6.9000000953674|1|2020-08-07|15/06/2020|0.27|0.07|259500000|252670000|8.1499996185303|1
2025-04-06 13:42:07|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|TARS|USD|Healthcare|Pharmaceuticals|United States|US87650L1035|323||1.8B|1800000000|47.02|666093|35.35|-57.28|45.86-48.8|49.55|38377178|1.01|-13.85|182.95M|182950000|-3.07|||2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|70.62|8|85|45|23|4|0|0|-0.0728|0.112|0|0|0|0|2025-08-07|15/06/2025||-0.4571||85960000|||2025-05-13|15/03/2025||-0.79||69420000|||2025-02-25|15/12/2024|-0.6|-0.77|66410000|57530000|||2024-11-13|15/09/2024|-0.61|-0.94|48100000|43180000|||2024-08-09|15/06/2024|-0.88|-0.92|40810000|32360000|||2024-05-08|15/03/2024|-1.01|-1.18|27610000|17500000|||2024-02-27|15/12/2023|-1.31|-1.38|13080000|5290000|||2023-11-09|15/09/2023|-1.28|-1.35|1900000|399600|||2023-08-10|15/06/2023|-1.17|-1.17|0.00|0.00|||2023-05-09|15/03/2023|-0.88|-0.88|2500000|2500000|||2023-03-13|15/12/2022|-0.46|-0.46|10000000|15270000|||2022-11-09|15/09/2022|-0.84|-0.84|0.00|3500000|||2022-08-11|15/06/2022|-0.24|-0.24|15280000|15280000|||2022-05-10|15/03/2022|-0.98|-0.98|539000|539000|||2022-03-14|15/12/2021|-0.72|-0.73|338000|329000|||2021-11-09|15/09/2021|-0.76|-0.76|1240000|1240000|||2021-08-04|15/06/2021|0.29|0.29|22020000|22020000|||2021-05-11|15/03/2021|0.475|0.48|33430000|33430000|||2021-03-31|15/12/2020|-0.68|-0.63|0.00|0.00|||2020-12-02|15/09/2020|-2.11|-2.11|0.00|0.00||
2025-04-06 13:42:17|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|ESE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2963151046|3262||3.66B|3660000000|141.95|148609|37.11|-171.28|139.35-145.02|148.82|25806033|1.13|39.83|1.06B|1060000000|4.28|0.32|0.23|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|170.5|4|190|153|47|4|45|0.007|0.1455|0.0118|0.0879|0.0234|27.9709|2.4776|2025-05-13|15/03/2025||1.2||275460000|141.94999694824|1|2025-02-06|15/12/2024|1.07|0.75|247030000|244110000|133.61000061035|1|2024-11-14|15/09/2024|1.46|1.44|298530000|297310000|143.30999755859|1|2024-08-07|15/06/2024|1.16|1.2|260800000|269260000|112.76000213623|1|2024-05-09|15/03/2024|0.94|0.94|249130000|249130000|109.44000244141|1|2024-02-08|15/12/2023|0.62|0.65|218310000|221440000|102.69000244141|1|2023-11-16|15/09/2023|1.25|1.22|273000000|267330000|104.5299987793|1|2023-08-08|15/06/2023|1.09|1|248700000|238730000|102.81999969482|1|2023-05-09|15/03/2023|0.76|0.71|229100000|218500000|96.430000305176|1|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000|101.05000305176|1|2022-11-17|15/09/2022|1.21|1.16|256500000|234280000|88.800003051758|1|2022-08-08|15/06/2022|0.89|0.89|219070000|219070000|78.709999084473|1|2022-05-09|15/03/2022|0.65|0.65|204930000|204930000|61.560001373291|1|2022-02-08|15/12/2021|0.46|0.46|177010000|177010000|76.26000213623|1|2021-11-18|15/09/2021|0.85|0.85|205480000|205480000|93.610000610352|1|2021-08-09|15/06/2021|0.67|0.67|181390000|181390000|93.690002441406|1|2021-05-04|15/03/2021|0.59|0.59|166640000|166640000|109.56999969482|1|2021-02-08|15/12/2020|0.55|0.55|162950000|162950000|100.58999633789|1|2020-11-19|15/09/2020|0.9|0.9|208030000|208030000|99.349998474121|1|2020-08-10|15/06/2020|0.76|0.76|172670000|172670000|90.650001525879|1
2025-04-06 13:42:24|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|VINC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92731L3042|13||3.17M|3170000|0.6051|1004103|-99.45|-113.4|0.59-0.66|0.6598|5234277|1.39|-0.04|||-15.85|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|200|1|200|200|22|4|19|-0.0018|0.031|-1|1.4243|0|-114.3089|0|2025-05-08|15/03/2025||-0.12||0.00|0.60509997606277|1|2025-04-01|15/12/2024||-0.1367||0.00|0.52939999103546|1|2024-11-12|15/09/2024|-0.17|-0.22|||7.0380001068115|1|2024-08-08|15/06/2024|-0.05|-0.21|0.00||11.079999923706|1|2024-05-14|15/03/2024|-0.58|-0.58|0.00|0.00|15.199999809265|1|2024-04-01|15/12/2023|-0.23|-0.37|||101.19999694824|1|2023-11-14|15/09/2023|-0.46|-0.46|0.00|0.00|17.579999923706|1|2023-08-07|15/06/2023|-0.52|-0.52|0.00|0.00|18|1|2023-05-12|15/03/2023|-0.68|-0.24|||33.200000762939|1|2023-03-28|15/12/2022|-0.65|-0.65|0.00|0.00|18.799999237061|1|2022-11-10|15/09/2022|-0.8|-0.8|0.00|0.00|18.5|1|2022-08-11|15/06/2022|-0.88|-0.88|0.00|0.00|27.200000762939|1|2022-05-12|15/03/2022|-0.79|-0.79|0.00|0.00|51|1|2022-03-29|15/12/2021|-0.31|-0.31|0.00|0.00|84.199996948242|1|2021-11-12|15/09/2021|-1.39|-1.39|0.00|0.00|275.20001220703|1|2021-08-12|15/06/2021|-0.12|-0.12|0.00||234.39999389648|1|2021-06-02|15/03/2021|-0.46|-0.46|0.00||272|1|2021-03-22|15/12/2020|-2.04||||480.60000610352|1|2020-11-10|15/09/2020|-0.26||||316|1|2020-09-23|15/06/2020|-0.07||||200|1
2025-04-06 13:42:30|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|32|-0.0007|0|0|0.0476|0.0239|26.4013|0|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1|2023-07-07|15/05/2023|1.27||106650000||115.04000091553|1|2023-04-06|15/02/2023|0.89||94280000||100.05999755859|1|2023-01-05|15/11/2022|0.71||102900000||90.339996337891|1|2022-11-10|15/08/2022|1.08||88080000||91.709999084473|1|2022-07-11|15/05/2022|1.64||88640000||77.589996337891|1|2022-04-07|15/02/2022|0.96||73950000||85.279998779297|1|2022-01-06|15/11/2021|1.02||75010000||100.40000152588|1|2021-11-15|15/08/2021|1.12||78120000||109.23000335693|1|2021-07-12|15/05/2021|1.5||79590000||109.68000030518|1|2021-04-08|15/02/2021|0.97||68450000||117.2799987793|1|2021-01-07|15/11/2020|1.14||67180000||111.59999847412|1|2020-11-12|15/08/2020|0.83||63910000||111.87000274658|1|2020-07-08|15/05/2020|1.04||64870000||98.419998168945|1|2020-04-09|15/02/2020|0.83||65580000||81.080001831055|1|2020-01-14|15/11/2019|0.77||66800000||105.4700012207|1|2019-11-13|15/08/2019|1.07||70110000||123.76999664307|1|2019-07-09|15/05/2019|0.91||72110000||105.70999908447|1|2019-04-09|15/02/2019|0.56||66630000||93.690002441406|1
2025-04-06 13:42:38|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0156|0.0513|-0.0025|0.3122|0.0153|30.7478|0|2025-05-12|15/03/2025||0.31||350340000|23.260000228882|1|2025-02-04|15/12/2024|0.25|0.2|304300000|292250000|22.959999084473|1|2024-11-06|15/09/2024|0.22|0.22|348200000|324800000|22.690000534058|1|2024-08-05|15/06/2024|0.32|0.22|356700000|329670000|19.64999961853|1|2024-05-06|15/03/2024|0.3|0.15|353400000|299620000|16.229999542236|1|2024-02-08|15/12/2023|0.13|0.08|256400000|252080000|13.75|1|2023-12-13|15/09/2023|0.19|0.14|301400000|284730000|13.739999771118|1|2023-08-03|15/06/2023|0.18|0.2|326600000|351740000|15.89999961853|1|2023-05-08|15/03/2023|0.14|0.15|332900000|330180000|14.939999580383|1|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000|13.020000457764|1|2022-11-07|15/09/2022|0.1|0.14|331400000|321520000|11.489999771118|1|2022-08-04|15/06/2022|0.19|0.19|333200000|333200000|13.039999961853|1|2022-05-02|15/03/2022|0.15|0.15|310500000|310500000|12.029999732971|1|2022-02-03|15/12/2021|0.13|0.13|272300000|272300000|12.800000190735|1|2021-11-08|15/09/2021|0.12|0.12|295600000|295600000|16.860000610352|1|2021-08-04|15/06/2021|0.18|0.18|310500000|310500000|15.090000152588|1|2021-05-03|15/03/2021|0.14|0.14|267500000|267500000|14.359999656677|1|2021-02-03|15/12/2020|0.11|0.11|237400000|237400000|12.199999809265|1|2020-11-09|15/09/2020|0.17|0.17|265300000|265300000|10.880000114441|1|2020-08-05|15/06/2020|0.11|0.11|228500000|228500000|10.300000190735|1
2025-04-06 13:42:46|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|PZN|USD|Financials|Investment Banking \u0026 Investment Services|United States|US74731Q1031|140||710.99M|710990000|9.65|142307|0|-9.65|9.6-9.65|9.61|73677521|1.25|13.98|197.67M|197670000|0.75|0.12|1.24|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||38|4|36|-0.0025|0.0157|0.0108|0.0898|0.0215|15.3606|4.8172|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1|2022-08-04|15/06/2022|0.15||48700000||9.4899997711182|1|2022-04-19|15/03/2022|0.16||52760000||7.4200000762939|1|2022-02-01|15/12/2021|0.24||50960000||9.6552982330322|1|2021-10-19|15/09/2021|0.27||51600000||10.007611274719|1|2021-07-20|15/06/2021|0.25||50880000||10.140918731689|1|2021-04-20|15/03/2021|0.24||45870000||10.407534599304|1|2021-02-02|15/12/2020|0.05|0.2|39860000||8.0079936981201|1|2020-10-20|15/09/2020|0.16|0.2|33950000||5.2466158866882|1|2020-07-28|15/06/2020|0.13|0.19|30130000||4.9800009727478|1|2020-04-21|15/03/2020|0.00|0.19|34680000||4.1900000572205|1|2020-02-04|15/12/2019|0.2|0.19|38430000|41000000|8.210000038147|1|2019-10-17|15/09/2019|0.19|0.19|37070000|41000000|8.6400003433228|1|2019-07-17|15/06/2019|0.18|0.18|37840000|39000000|8.3000001907349|1|2019-04-17|15/03/2019|0.17|0.15|37410000|35000000|8.3699998855591|1|2019-02-05|15/12/2018|0.16|0.18|36400000|37000000|8.75|1|2018-10-18|15/09/2018|0.22|0.2|39580000|38000000|10.029999732971|1|2018-07-23|15/06/2018|0.2|0.19|38350000|38000000|9.210000038147|1|2018-04-19|15/03/2018|0.2|0.19|39250000|38000000|9.8100004196167|1
2025-04-06 13:42:55|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|HYLN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4491091074|93||225.52M|225520000|1.29|1037566|-18.35|-4.095|1.17-1.299|1.31|174820174|2.08|-5.41|1.51M|1510000|-0.3|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|0.0021|-0.1546|-0.4832|-0.6711|0.1015|13.0765|332.9238|2025-05-13|15/03/2025||-0.07||800000|1.289999961853|1|2025-02-25|15/12/2024|-0.08|-0.07|1510000||1.8600000143051|1|2024-11-14|15/09/2024|-0.06|-0.07|0.00||2.7000000476837|1|2024-08-06|15/06/2024|-0.06|-0.2|0.00|7800000|1.7000000476837|1|2024-04-30|15/03/2024|-0.09|-0.19|0.00|5300000|1.3300000429153|1|2024-02-13|15/12/2023|-0.16|-0.11|0.00||1.2000000476837|1|2023-11-08|15/09/2023|-0.17|-0.18|96000|266670|0.63330000638962|1|2023-08-08|15/06/2023|-0.19|-0.19|266000|266000|1.710000038147|1|2023-05-09|15/03/2023|-0.16|-0.16|310000|310000|1.7599999904633|1|2023-02-28|15/12/2022|-0.16|-0.2|1100000|790000|2.75|1|2022-11-09|15/09/2022|-0.36|-0.36|499000|499000|2.6500000953674|1|2022-08-09|15/06/2022|-0.19|-0.19|172000|172000|4.5500001907349|1|2022-05-09|15/03/2022|-0.16|-0.16|340000|340000|3.1300001144409|1|2022-02-23|15/12/2021|-0.17|-0.17|200000|200000|3.829999923706|1|2021-11-10|15/09/2021|-0.15|-0.2358|0.00|0.00|8.8100004196167|1|2021-08-10|15/06/2021|-0.13|-0.2117|0.00|0.00|9.829999923706|1|2021-05-17|15/03/2021|-0.1|-0.1921|0.00|373330|8.5500001907349|1|2021-02-23|15/12/2020|-0.13|-0.37|0.00|0.00|18.469999313354|1|2020-11-12|15/09/2020|-0.46|-0.41|0.00|0.00|23.489999771118|1|2020-09-02|15/06/2020|-0.17||0.00||48.970001220703|1
2025-04-06 13:43:04|01977|1172723|/equities/ftc-solar|R2000GROWTH|FTCI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US30320C3016|202||33.07M|33070000|2.57|101486|-53.44|-7.4|2.57-2.88|2.95|12867671|1.25|-0.67|47.36M|47360000|-3.83|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.1|5|15|3|18|4|17|-0.0464|0.2468|-0.0715|0.3104|-0.0036|-110.9712|3.0318|2025-03-12|15/12/2024||-0.0775||11860000|2.7000000476837|1|2024-11-12|15/09/2024|-0.1|-0.09|10100000|10030000|5.2119998931885|1|2024-08-08|15/06/2024|-0.09|-0.09|11430000|13040000|3.8020000457764|1|2024-05-10|15/03/2024|-0.09|-0.09|12590000|12890000|5.5|1|2024-03-13|15/12/2023|-0.08|-0.08|23200000|22720000|4.5679998397827|1|2023-11-08|15/09/2023|-0.14|-0.06|30500000|36480000|11.89999961853|1|2023-08-09|15/06/2023|-0.09|-0.05|32360000|47750000|34.599998474121|1|2023-05-10|15/03/2023|-0.11|-0.1|40890000|38180000|26.5|1|2023-02-28|15/12/2022|-0.2|-0.11|26200000|30380000|28.200000762939|1|2022-11-09|15/09/2022|-0.25|-0.14|16570000|27680000|19.299999237061|1|2022-08-09|15/06/2022|-0.18|-0.18|30720000|30720000|49.200000762939|1|2022-05-10|15/03/2022|-0.2|-0.2|49550000|49550000|32.900001525879|1|2022-03-15|15/12/2021|-0.17|-0.17|101720000|101720000|49.5|1|2021-11-12|15/09/2020|-0.03||59640000||91.5|1|2021-11-10|15/09/2021|-0.17|-0.17|52990000|52990000|94.199996948242|1|2021-08-11|15/06/2021|-0.21|-0.21|50110000|50110000|111|1|2021-06-08|15/03/2021|-0.1|-0.1|65700000|65700000|108.80000305176|1|2021-03-03|15/12/2020|-0.06|-0.06|44180000|||||
2025-04-06 13:43:16|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|OTLK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US69012T3059|23||38.42M|38420000|1.2|608563|-87.04|-9.98|1.11-1.21|1.21|32017179|0.59|-0.77|||-2.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|6|24|3|31|4|30|0.0431|24.6866|-0.4549|3.1074|1.1829|-17.9197|2364.9162|2024-05-15|15/03/2024||-0.9834||0.00|7.4000000953674|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|8|1|2023-12-22|15/09/2023|-1|-0.0575|0.00|2490000|8.5579996109009|1|2023-08-14|15/06/2023|-1.6|-0.0525|0.00|0.00|32|1|2023-05-15|15/03/2023|-0.6|-0.0641|0.00|0.00|23|1|2023-02-14|15/12/2022|-1.6|-0.0595|0.00|0.00|24|1|2022-12-29|15/09/2022|-1.2|-0.067|0.00|0.00|20.200000762939|1|2022-08-10|15/06/2022|-1.6|-0.0733|0.00|0.00|23.799999237061|1|2022-05-13|15/03/2022|-1.8|-0.06|0.00|0.00|29.799999237061|1|2022-02-14|15/12/2021|-1.6|-0.06|0.00|0.00|27|1|2021-12-22|15/09/2021|-1.6|-0.0633|0.00|300000|28.799999237061|1|2021-08-13|15/06/2021|-1.4|-0.07|0.00|0.00|50.599998474121|1|2021-05-14|15/03/2021|-1.8|-0.0967|0.00|0.00|38.799999237061|1|2021-02-16|15/12/2020|-2.2|-0.08|0.00|0.00|50.599998474121|1|2020-12-23|15/09/2020|1|-0.094|0.00|162500|30.60000038147|1|2020-08-14|15/06/2020|-0.6|-0.1|0.00|216670|26.799999237061|1|2020-05-15|15/03/2020|-2.6|-0.14|0.00|162500|14.956000328064|1|2020-02-14|15/12/2019|-5.6|-0.22|0.00|333330|20|1|2019-12-19|15/09/2019|6|-0.31|5860000|637500|23.39999961853|1|2019-08-14|15/06/2019|-4.8|-0.36|584000|683330|42.799999237061|1
2025-04-06 13:43:25|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|KALU|USD|Basic Materials|Metals \u0026 Mining|United States|US4830077040|4000||809.43M|809430000|50.75|118108|-45.41|-102.42|46.81-51.5|53.41|15949264|1.37|24.51|3.02B|3020000000|2.91|3.08|6.07|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.67|3|100|61|47|4|45|-0.0131|-0.2173|-0.0018|-0.4559|0.0309|12.3658|0.818|2025-04-24|15/03/2025||0.41||829000000|50.75|1|2025-02-19|15/12/2024|0.33|0.6|765000000|785080000|71.300003051758|1|2024-10-23|15/09/2024|0.51|0.76|748000000|787200000|71.529998779297|1|2024-07-24|15/06/2024|0.65|0.91|773000000|766740000|97.209999084473|1|2024-04-24|15/03/2024|1.02|0.6|738000000|746590000|89.629997253418|1|2024-02-21|15/12/2023|0.6|-0.2|722000000|726260000|65.769996643066|1|2023-10-25|15/09/2023|0.46|0.52|744000000|789800000|64.300003051758|1|2023-07-25|15/06/2023|1.26|0.5|814000000|815390000|79.029998779297|1|2023-04-26|15/03/2023|0.42|-0.13|808000000|821970000|57.360000610352|1|2023-02-22|15/12/2022|-0.45|0.14|776000000|819650000|85.080001831055|1|2022-10-19|15/09/2022|0.6|0.6|748900000|748900000|68.790000915527|1|2022-07-25|15/06/2022|-0.03|-0.03|954200000|954200000|71.459999084473|1|2022-04-20|15/03/2022|0.66|0.66|949000000|949000000|102.48000335693|1|2022-02-23|15/12/2021|0.2|0.2|806000000|806000000|102.30999755859|1|2021-10-20|15/09/2021|0.57|1.32|750600000|782960000|112.2200012207|1|2021-07-21|15/06/2021|1|1.65|741000000|622250000|113.51999664307|1|2021-04-28|15/03/2021|0.64|0.5955|324000000|337180000|119.75|1|2021-02-24|15/12/2020|0.35|0.2788|272000000|261030000|118.55999755859|1|2020-10-21|15/09/2020|0.33|0.1836|255700000|253280000|64.529998779297|1|2020-07-22|15/06/2020|0.36|0.22|276000000|266200000|71|1
2025-04-06 13:43:37|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|JANX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US47103J1051|81||1.52B|1520000000|25.77|958361|-26.62|-71.71|24.3-26.25|26.99|59105147|3.22|-25.62|10.59M|10590000|-1.28|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|86.69|14|200|25|21|4|19|-0.1098|0.1932|1.5048|1.3946|0.398|-35.7779|451.5679|2025-05-13|15/03/2025||-0.367||363640|25.770000457764|1|2025-02-27|15/12/2024|-0.36|-0.4265|0.00|1150000|32.599998474121|1|2024-11-07|15/09/2024|-0.51|-0.33|440000|755000|54.889999389648|1|2024-08-08|15/06/2024|-0.11|-0.31|8890000|772000|35.290000915527|1|2024-05-07|15/03/2024|-0.3|-0.34|1250000|658330|62.189998626709|1|2024-03-08|15/12/2023|-0.25|-0.25|2460000|2460000|40.610000610352|1|2023-11-08|15/09/2023|-0.25|-0.47|2520000|845500|6.5599999427795|1|2023-08-08|15/06/2023|-0.42|-0.5|1060000|875000|12.060000419617|1|2023-05-09|15/03/2023|-0.42|-0.42|2050000|2050000|13.710000038147|1|2023-03-10|15/12/2022|-0.39|-0.39|2850000|2850000|14.114999771118|1|2022-11-10|15/09/2022|-0.4|-0.4|1810000|1810000|15.64999961853|1|2022-08-09|15/06/2022|-0.41|-0.41|2380000|2380000|13.800000190735|1|2022-05-10|15/03/2022|-0.32|-0.32|1590000|1590000|9.7299995422363|1|2022-03-18|15/12/2021|-0.33|-0.33|1620000|1620000|16.239999771118|1|2021-11-09|15/09/2021|-0.26|-0.1767|1160000|133330|24.280000686646|1|2021-11-09|15/09/2020|-0.03||380000||24.280000686646|1|2021-08-10|15/06/2021|-0.62|-0.14|491000|133330|31.700000762939|1|2021-08-10|15/06/2020|-2.76||380000||31.700000762939|1|2021-06-11|15/12/2020|-0.17||380000||||2021-06-11|15/03/2020|-0.04||380000|||
2025-04-06 13:43:46|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|VRCA|USD|Healthcare|Pharmaceuticals|United States|US92511W1080|71|Verrica Pharmaceuticals Inc|48.65M|48650000|0.53|385932|-92.12|-11.41|0.4-0.54|0.42|91779993|1.45|-0.36|7.57M|7570000|-1.48|||2025-05-07 00:00:00|2025-05-07|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|3.33|6|5|2|33|4|31|-0.0949|0.0852|-0.0514|1.2711|3.9568|-14.9267|588.0462|2025-05-07|15/03/2025||-0.1075||2480000|0.5300999879837|1|2025-03-11|15/12/2024|-0.24|-0.3|340000|532750|0.6370000243187|1|2024-11-04|15/09/2024|-0.43|-0.38|-1780000|5760000|1.5299999713898|1|2024-08-14|15/06/2024|-0.37|-0.41|5180000|4580000|5.2699999809265|1|2024-05-13|15/03/2024|-0.38|-0.43|3830000|2670000|8|1|2024-02-29|15/12/2023|-0.53|-0.53|1990000|1990000|5.7199997901917|1|2023-11-09|15/09/2023|-0.54|-0.36|2920000|454070|3.5599999427795|1|2023-08-08|15/06/2023|-0.24|-0.21|180000|257600|5.1300001144409|1|2023-05-09|15/03/2023|-0.15|-0.15|37000|37000|6.6199998855591|1|2023-03-06|15/12/2022|-0.14|-0.14|68000|68000|7.210000038147|1|2022-11-07|15/09/2022|0.00|-0.105|8320000|8320000|2.289999961853|1|2022-08-11|15/06/2022|-0.37|-0.37|214000|214000|3.4500000476837|1|2022-05-09|15/03/2022|-0.31|-0.31|431000|431000|6.1399998664856|1|2022-03-02|15/12/2021|-0.35|-0.35|0.00|0.00|8.3199996948242|1|2021-11-12|15/09/2021|-0.47|-0.47|0.00|0.00|12.569999694824|1|2021-08-10|15/06/2021|-0.43|-0.43|0.00|200000|10.819999694824|1|2021-05-07|15/03/2021|-0.04|-0.04|12000000|12000000|11.470000267029|1|2021-03-04|15/12/2020|-0.52|-0.52|0.00|0.00|15.130000114441|1|2020-11-09|15/09/2020|-0.42|-0.42|0.00|0.00|7.6399998664856|1|2020-08-05|15/06/2020|-0.38|-0.38|0.00||6.4800000190735|1
2025-04-06 13:43:54|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|PWSC|USD|Technology|Software \u0026 IT Services|United States|US73939C1062|3563||4.66B|4660000000|22.81|2273329|8.31|-22.92|22.81-22.92|22.81|204180143|1.05|-67.49|740.86M|740860000|-0.338|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||18|4|15|-0.1499|0.0052|-0.0006|-0.212|0.0358|25.6871|6.5447|2025-02-26|15/12/2024||0.28||207000000|22.809999465942|1|2024-11-05|15/09/2024||0.25||203640000|22.809999465942|1|2024-08-09|15/06/2024|0.23|0.24|191600000|195240000|22.579999923706|1|2024-05-07|15/03/2024|0.17|0.21|185000000|184800000|16.60000038147|1|2024-02-26|15/12/2023|0.17|0.21|182100000|183440000|23.239999771118|1|2023-11-07|15/09/2023|0.24|0.2|182200000|179750000|20.290000915527|1|2023-08-07|15/06/2023|0.23|0.22|173900000|171850000|22.450000762939|1|2023-05-04|15/03/2023|0.18|0.2|159500000|159360000|20.180000305176|1|2023-02-22|15/12/2022|0.27|0.2|161100000|162640000|23.739999771118|1|2022-11-07|15/09/2022|0.21|0.21|162430000|162430000|17.64999961853|1|2022-08-08|15/06/2022|0.22|0.22|157590000|157590000|15.520000457764|1|2022-05-05|15/03/2022|0.16|0.16|149590000|149590000|15.079999923706|1|2022-03-03|15/12/2021|0.14|0.14|146100000|146100000|14.970000267029|1|2021-11-10|15/09/2021|0.1906|0.19|148950000|148950000|25.389999389648|1|2021-09-09|15/06/2021|0.1797|0.17|145400000|145400000|34.229999542236|1|2021-06-02|15/03/2021|0.2162|0.23|118120000|118120000|||2021-04-06|15/12/2020|-0.09||116100000||||2021-04-06|15/09/2020|||115600000|||||
2025-04-06 13:44:04|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|GRC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3830821043|1450||854.49M|854490000|32.58|69052|-15.86|-43.79|31.06-33.39|33.9|26227540|0.93|24.5|659.67M|659670000|1.53|0.74|2.27|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|53|2|56|50|44|4|41|-0.0014|0.0191|-0.0059|0.055|0.0124|26.5156|1.8766|2025-07-25|15/06/2025||0.55||175450000|32.580001831055|1|2025-04-24|15/03/2025||0.44||164840000|32.580001831055|1|2025-02-07|15/12/2024|0.42|0.43|162700000|167450000|37.799999237061|1|2024-10-25|15/09/2024|0.49|0.51|168200000|172480000|38.080001831055|1|2024-07-26|15/06/2024|0.54|0.41|169510000|178720000|40.630001068115|1|2024-04-25|15/03/2024|0.3|0.34|159300000|168240000|36.459999084473|1|2024-02-02|15/12/2023|0.34|0.34|160570000|160570000|33.810001373291|1|2023-10-27|15/09/2023|0.25|0.32|167500000|163020000|30.079999923706|1|2023-07-28|15/06/2023|0.41|0.27|171000000|157210000|27.940000534058|1|2023-04-27|15/03/2023|0.25|0.21|160500000|157380000|23.450000762939|1|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000|30.049999237061|1|2022-10-28|15/09/2022|0.25|0.36|153800000|142010000|26.799999237061|1|2022-07-29|15/06/2022|0.27|0.27|119070000|119070000|31.030000686646|1|2022-04-27|15/03/2022|0.29|0.29|102170000|102170000|33.029998779297|1|2022-02-04|15/12/2021|0.26|0.26|94160000|94160000|39.430000305176|1|2021-10-29|15/09/2021|0.43|0.34|102110000|95210000|40.659999847412|1|2021-07-23|15/06/2021|0.32|0.29|93020000|88390000|34.590000152588|1|2021-04-22|15/03/2021|0.32|0.28|89030000|87090000|33.729999542236|1|2021-02-05|15/12/2020|0.27|0.3|82500000|89270000|31.809999465942|1|2020-10-23|15/09/2020|0.31|0.28|88980000|87380000|32.790000915527|1
2025-04-06 13:44:11|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|0.0131|0.0967|0.1174|-0.0216|0.5174|-3.988|0|2025-07-31|15/06/2025||-0.2488||14650000|6.0300002098083|1|2025-05-08|15/03/2025||-0.2525||11950000|6.0300002098083|1|2025-03-04|15/12/2024|0.17|-0.17|83750000|20720000|10.050000190735|1|2024-11-12|15/09/2024|-0.47|-0.2828|-7680000|16610000|16.440000534058|1|2024-08-08|15/06/2024|-0.25|-0.21|19690000|19450000|5.9800000190735|1|2024-05-09|15/03/2024|-0.24|-0.21|12540000|25000000|5.8499999046326|1|2024-03-06|15/12/2023|-0.15|-0.23|29060000|19860000|4.789999961853|1|2023-11-09|15/09/2023|0.07|-0.18|49200000|23430000|5.7600002288818|1|2023-08-03|15/06/2023|-0.2|-0.33|22100000|7940000|4.3699998855591|1|2023-05-03|15/03/2023|-0.27|-0.05|12900000|38600000|3.6800000667572|1|2023-03-22|15/12/2022|-0.47|-0.41|1240000|7060000|4.2399997711182|1|2022-11-10|15/09/2022|-0.42|-0.48|290000|8730000|3.9400000572205|1|2022-08-11|15/06/2022|-0.62|-0.62|375000|375000|2.5499999523163|1|2022-05-12|15/03/2022|-0.62|-0.62|1750000|1750000|1.4700000286102|1|2022-03-03|15/12/2021|-0.61|-0.61|1770000|1770000|2.460000038147|1|2021-11-10|15/09/2021|-0.12|-0.12|36420000|36420000|4.6700000762939|1|2021-08-05|15/06/2021|-0.78|-0.78|2780000|2780000|5.5500001907349|1|2021-05-13|15/03/2021|-0.86|-0.86|0.00|10080000|6.1199998855591|1|2021-03-04|15/12/2020|-0.59|-0.59|9440000|9440000|10.239999771118|1|2020-11-09|15/09/2020|-0.86|-0.86|3450000|3450000|7.2199997901917|1
2025-04-06 13:44:17|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|MSON|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6048711039|281||462.52M|462520000|26.54|158811|0|-26.56|25.08-26.56|26.54|17427170|1.96||38.04M|38040000|-0.84|||0000-00-00 00:00:00|-0001-11-30||||||||||||||35|4|30|0.0084|0.5681|0.0411|0.0355|0.0806|-6.6796|6.2196|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1|2022-02-08|15/12/2021||-0.1707||21490000|26.540000915527|1|2021-11-11|15/09/2021|-0.208|-0.244|19750000|19330000|26.540000915527|1|2021-09-02|15/06/2021|-0.26|-0.2236|19690000|19050000|26.049999237061|1|2021-05-06|15/03/2021|-0.22|-0.2619|18350000|18060000|18.25|1|2021-02-04|15/12/2020|-0.07|-0.2948|18260000|16940000|14.109999656677|1|2020-11-05|15/09/2020|-0.29|-0.3019|17740000|17340000|11.35000038147|1|2020-09-03|15/06/2020|-0.5|-0.48|13710000|9510000|13.079999923706|1|2020-05-11|15/03/2020|-0.34|-0.3|17900000|18570000|11.560000419617|1|2020-02-05|15/12/2019|-0.33|-0.25|19720000|19400000|17.260000228882|1|2019-11-07|15/09/2019|0.17|-0.17|11150000|10630000|16.709999084473|1|2019-08-14|15/06/2019|-0.25|-0.15|9750000|10200000|21.889999389648|1|2019-05-08|15/03/2019|-0.17|-0.18|9560000|9440000|17.14999961853|1|2019-02-06|15/12/2018|-0.09|-0.15|10180000|9900000|19.670000076294|1|2018-11-08|15/09/2018|-0.29|-0.2|9360000|8850000|16.370000839233|1|2018-09-05|15/06/2018|-0.21|-0.22|8600000|9360000|19.299999237061|1|2018-05-07|15/03/2018|0.23|0.23|12440000|12440000|10.39999961853|1|2018-02-06|15/12/2017|-0.7||15600000||9.1999998092651|1|2017-11-07|15/09/2017|-0.14||7280000||10.479999542236|1
2025-04-06 13:44:26|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|OUST|USD|Technology|Electronic Equipment \u0026 Parts|United States|US68989M2026|292||387.12M|387120000|7.2|1358639|-25|-16.88|6.83-7.86|8.09|53765990|2.39|-4.2|111.1M|111100000|-2.08|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.8|6|17|11|22|4|19|0.064|4.8196|-0.0618|2.0961|0.1794|-19.6317|101.6563|2025-08-07|15/06/2025||-0.276||33600000|7.1999998092651|1|2025-05-08|15/03/2025||-0.292||30780000|7.1999998092651|1|2025-03-20|15/12/2024|-0.48|-0.35|30000000|29750000|8.3000001907349|1|2024-11-07|15/09/2024|-0.54|-0.26|28080000|28030000|7.8299999237061|1|2024-08-13|15/06/2024|-0.2909|-0.3118|26990000|27040000|10.920000076294|1|2024-05-09|15/03/2024|-0.3336|-0.3336|25940000|25940000|9.8599996566772|1|2024-03-26|15/12/2023|-0.68|-0.68|24440000|24440000|4.9899997711182|1|2023-11-09|15/09/2023|-0.6766|-1.43|22210000|29100000|4.3800001144409|1|2023-08-10|15/06/2023|-3.19|-1.45|19400000|19320000|5.0599999427795|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1|2023-03-23|15/12/2022|-0.23|-0.16|11000000|15840000|8.7010002136231|1|2022-11-07|15/09/2022|-1.53|-0.1499|11200000|11520000|11.699999809265|1|2022-08-04|15/06/2022|-1.14|-0.1567|10330000|10990000|19.799999237061|1|2022-05-03|15/03/2022|-1.9|-0.1619|8560000|12080000|34.5|1|2022-02-15|15/12/2021|-1.5|-0.1465|11850000|11190000|30.5|1|2021-11-08|15/09/2021|-1.3|-0.1463|7760000|8900000|68|1|2021-08-09|15/06/2021|-2.1|-0.0975|7360000|7100000|96.400001525879|1|2021-07-12|15/03/2020|-0.12||2300000||123.40000152588|1|2021-05-06|15/03/2021|-1.75|-0.175|6600000|7200000|110|1|2021-03-03|15/12/2020|-4.3||6400000||122.5|1
2025-04-06 13:44:33|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|DLTH|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US26443V1017|1528||60.09M|60090000|1.71|48582|-64.96|-5|1.71-1.91|1.88|35138548|1.3|-1.41|626.63M|626630000|-1.31|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2|3|2|2|40|4|38|-0.0223|0.7089|0.0292|3.9191|0.1589|14.3733|0.9537|2025-05-29|15/04/2025||-0.3811||105540000|1.710000038147|1|2025-03-13|15/01/2025|-0.04|0.11|241300000|252880000|2.829999923706|1|2024-12-05|15/10/2024|-0.41|-0.32|127100000|134940000|3.7200000286102|1|2024-08-29|15/07/2024|-0.02|-0.12|141600000|129970000|3.2300000190735|1|2024-05-30|15/04/2024|-0.24|-0.15|116680000|118440000|4.0199999809265|1|2024-03-07|15/01/2024|0.21|0.27|245600000|243000000|4.4000000953674|1|2023-11-30|15/10/2023|-0.32|-0.26|138200000|141470000|5.1399998664856|1|2023-08-31|15/07/2023|-0.06|-0.01|139100000|138880000|7.3449997901917|1|2023-06-01|15/04/2023|-0.12|-0.13|123800000|118690000|5.4000000953674|1|2023-03-09|15/01/2023|0.23|0.22|241770000|244850000|6.1799998283386|1|2022-12-01|15/10/2022|-0.19|-0.19|147130000|147130000|8.7600002288818|1|2022-09-01|15/07/2022|0.07|0.07|141510000|141510000|8.8699998855591|1|2022-06-02|15/04/2022|-0.04|-0.04|122900000|122900000|12.659999847412|1|2022-03-10|15/01/2022|0.53|0.53|270760000|270760000|12.89999961853|1|2021-12-02|15/10/2021|0.09|-0.19|145280000|142500000|13.590000152588|1|2021-09-02|15/07/2021|0.27|0.05|149130000|142700000|15.859999656677|1|2021-06-03|15/04/2021|0.02|-0.2033|133420000|125870000|17.120000839233|1|2021-03-18|15/01/2021|0.67|0.7233|255960000|274070000|16.770000457764|1|2020-12-03|15/10/2020|0.03|-0.02|135530000|136100000|14.029999732971|1|2020-09-03|15/07/2020|0.18|0.02|137380000|118550000|10.470000267029|1
2025-04-06 13:44:47|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|LTRPA|USD|Technology|Software \u0026 IT Services|United States|US5314651028|2860|Liberty Tri|19.84M|19840000|0.255|415528|-83.73|-1.722|0.25-0.2565|0.251|77899922|3.68|-0.11|1.84B|1840000000|-2.31|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|||||41|4|32|0.0173|-0.3068|-0.0968|-0.4736|0.0669|-36.7353|0.5831|2025-05-08|15/03/2025|||||0.25499999523163|1|2025-03-31|15/12/2024|||||0.25699999928474|1|2024-11-07|15/09/2024|||||0.40049999952316|1|2024-08-08|15/06/2024|||||0.4801000058651|1|2024-05-08|15/03/2024|||||1.5199999809265|1|2024-02-16|15/12/2023|||||1.25|1|2023-11-03|15/09/2023|||||0.21500000357628|1|2023-08-04|15/06/2023|||||0.65950000286102|1|2023-05-02|15/03/2023|-0.41||371000000||0.72610002756119|1|2023-02-17|15/12/2022|0.26|-0.19|354000000||1.210000038147|1|2022-11-04|15/09/2022|-0.39|-0.39|459000000|459000000|1.2000000476837|1|2022-08-05|15/06/2022|0.87|0.87|417000000|417000000|0.62410002946854|1|2022-05-06|15/03/2022|-0.36|-0.36|262000000|262000000|1.4900000095367|1|2022-02-22|15/12/2021|0.68|0.68|241000000|241000000|2.1500000953674|1|2021-11-08|15/09/2021|0.94|-0.25|303000000||3.4400000572205|1|2021-08-05|15/06/2021|1.96|-0.37|235000000||3.9500000476837|1|2021-05-07|15/03/2021|-6.13|-0.45|123000000||4.6799998283386|1|2021-02-19|15/12/2020|-1.88|-0.45|116000000|379000000|5.3400001525879|1|2020-11-05|15/09/2020|-0.45|0.1|151000000|473000000|1.8600000143051|1|2020-08-06|15/06/2020|-2.51|0.1|59000000|455000000|2.6300001144409|1
2025-04-06 13:45:00|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|JRVR|USD|Financials|Insurance|United States|BMG5005R1079|645||185.77M|185770000|4.07|312339|-52.84|-9.56|3.85-4.08|4.04|45644318|0.06|-1.53|707.63M|707630000|-2.6|0.04|0.98|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.31|4|10|5|43|4|40|-0.0422|-0.12|0.1144|-0.1819|0.0116|12.5295|1.5193|2025-07-30|15/06/2025||0.305||164850000|4.0700001716614|1|2025-04-30|15/03/2025||0.2834||161700000|4.0700001716614|1|2025-03-03|15/12/2024|-0.99|-0.49|126710000|140580000|4.9499998092651|1|2024-11-11|15/09/2024|-0.74|0.15|191500000|137280000|6.5500001907349|1|2024-08-05|15/06/2024|0.33|0.42|181350000|169390000|7.789999961853|1|2024-05-08|15/03/2024|0.3664|0.37|171690000|171690000|8.6499996185303|1|2024-02-28|15/12/2023|0.33|0.44|218100000|183530000|10.579999923706|1|2023-11-08|15/09/2023|0.48|0.48|202630000|202630000|14.140000343323|1|2023-08-07|15/06/2023|0.53|0.52|238440000|204350000|17.709999084473|1|2023-05-02|15/03/2023|0.56|0.52|235600000|202350000|19.450000762939|1|2023-02-27|15/12/2022|0.53|0.52|225700000|193270000|22.170000076294|1|2022-11-01|15/09/2022|0.41|0.43|191700000|205930000|25.270000457764|1|2022-08-01|15/06/2022|0.52|0.52|399710000|399710000|23.760000228882|1|2022-05-09|15/03/2022|0.3708|0.37|359940000|359940000|22.590000152588|1|2022-02-28|15/12/2021|-1.81|-1.81|407300000|407300000|26.520000457764|1|2021-11-02|15/09/2021|-0.7185|-0.72|346600000|346600000|32.290000915527|1|2021-08-04|15/06/2021|0.5418|0.54|380150000|380150000|36.439998626709|1|2021-05-05|15/03/2021|-3.54|-3.54|373260000|373260000|47.290000915527|1|2021-02-25|15/12/2020|-0.9442|-0.94|359670000|359670000|46.799999237061|1|2020-10-28|15/09/2020|0.56|0.56|311850000|311850000|52.740001678467|1
2025-04-06 13:45:08|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|DNTH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2528281080|78||517.86M|517860000|16.12|304164|-35.75|-32.27|14.78-18.13|16.97|32125179|0.78|-8.59|6.24M|6240000|-2.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.6|12|84|36|25|4|24|-0.065|0.3144|-1|0.5855|0|-61.6658|0|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1|2023-05-11|15/03/2023|-0.47|-0.4|0.00|0.00|11.376000404358|1|2023-03-07|15/12/2022|-0.3|-0.2762|0.00|0.00|12.640000343323|1|2022-11-03|15/09/2022|-0.27|-0.29|0.00|0.00|19.680000305176|1|2022-08-04|15/06/2022|-0.29|-0.34|0.00|0.00|26.079999923706|1|2022-05-16|15/03/2022|-0.39|-0.3181|0.00|0.00|18.239999771118|1|2022-03-08|15/12/2021|-0.33|-0.3169|0.00|0.00|40.799999237061|1|2021-11-04|15/09/2021|-0.3|-0.3285|0.00|0.00|129.60000610352|1|2021-08-05|15/06/2021|-0.32|-0.3725|0.00|0.00|100.80000305176|1|2021-05-06|15/03/2021|-0.36|-0.388|0.00|0.00|181.44000244141|1|2021-03-03|15/12/2020|-0.38|-0.388|0.00|0.00|188.96000671387|1|2020-11-05|15/09/2020|-0.37|-0.43|0.00|0.00|106.55999755859|1|2020-08-06|15/06/2020|-0.48|-0.54|0.00||113.76000213623|1|2020-05-07|15/03/2020|-0.51|-0.6|0.00||151.67999267578|1|2020-03-03|15/12/2019|-0.59|-0.58|0.00||184.96000671387|1|2019-11-13|15/09/2019|-0.54|-0.53|0.00||167.67999267578|1|2019-08-08|15/06/2019|-0.48|-0.49|0.00||190.24000549316|1|2019-05-09|15/03/2019|-0.44|-0.55|0.00||240|1|2019-03-19|15/12/2018|-0.5|-0.53|0.00||295.35998535156|1
2025-04-06 13:45:15|01991|1166960|/equities/eargo-inc|R2000GROWTH|EAR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2700872086|243||53.39M|53390000|2.57|30321|0|-2.64|2.56-2.64|2.57|20772485|1.48|-0.43|41.11M|41110000|-5.99|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|4|13|-0.2343|0.8302|-0.0633|0.3179|0.0057|-418.5546|110.1115|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1|2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000|7.0700001716614|1|2022-11-03|15/09/2022|-1.21|-0.5633|7910000|7270000|11.652000427246|1|2022-08-08|15/06/2022|-0.78|-0.2868|7250000|19560000|24.60000038147|1|2022-05-24|15/03/2022|-0.78|-0.17|9180000|14980000|23.39999961853|1|2022-02-24|15/12/2021|-0.395|-0.40|10060000|21990000|94.800003051758|1|2021-11-25|15/09/2021|-0.44|-0.4233|11340000|23750000|117.40000152588|1|2021-08-12|15/06/2021|-0.36|-0.2575|22900000|21980000|697.40002441406|1|2021-05-12|15/03/2021|-0.22|-0.2574|22000000|20070000|764.79998779297|1|2021-02-25|15/12/2020|-0.3|-0.3|22400000|22400000|1279.1999511719|1|2020-11-19|15/09/2020|-0.18|-0.3379|18200000|18140000|711.79998779297|1|2020-09-25|15/12/2019|-0.15||10620000||||2020-09-02|15/06/2020|-0.15||15900000||||2019-12-23|15/09/2019|-0.36||22180000|||||||||
2025-04-06 13:45:23|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|FORA|USD|Technology|Software \u0026 IT Services|United States|US34630N1063|37||59.55M|59550000|1.92|25480|-34.47|-4.03|1.91-2.106|1.9|31016379|1.06|-14.35|19.71M|19710000|-0.14|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|1|5|5|34|4|31|0.0155|0.0474|-0.0111|0.3319|0.1867|-30.75|57.4723|2025-08-07|15/06/2025||0.02||5500000|1.9199999570847|1|2025-05-09|15/03/2025||0.02||5400000|1.9199999570847|1|2025-03-31|15/12/2024||0.01||5000000|2|1|2024-11-13|15/09/2024|-0.01|0.1|4680000|4800000|2.039999961853|1|2024-08-14|15/06/2024|-0.08|0.03|4770000|5300000|2.4700000286102|1|2024-05-20|15/03/2024|-0.04|-0.04|4880000|4880000|2.6600000858307|1|2024-03-28|15/12/2023|0.04|0.01|5370000|5560000|3.2000000476837|1|2023-11-09|15/09/2023|-0.13|-0.03|5340000|5220000|2.3900001049042|1|2023-08-10|15/06/2023|-0.03|-0.05|4900000|5100000|2.6500000953674|1|2023-05-12|15/03/2023|-0.08|-0.11|4870000|5700000|2.4500000476837|1|2023-03-27|15/12/2022|-0.11|-0.15|7900000|7100000|3.3399999141693|1|2022-11-14|15/09/2022|-0.16|-0.17|7180000|6680000|3.4500000476837|1|2022-09-15|15/12/2021|-0.25|-0.25|5750000|5750000|3.4900000095367|1|2022-08-11|15/06/2022|-0.17|-0.17|6530000|6530000|4.0599999427795|1|2022-05-12|15/03/2022|-0.37|-0.37|6390000|6390000|2.9800000190735|1|2021-11-15|15/09/2021|-0.22||4960000||10.60000038147|1|2021-08-16|15/06/2021|-0.23||4550000||10.369999885559|1|2021-05-17|15/03/2021|-0.19||1620000||9.3900003433228|1|2021-03-31|15/12/2020|-0.38||544900||10.439999580383|1|2020-11-13|15/09/2020|-0.36||2890000||4.6700000762939|1
2025-04-06 13:45:33|01993|1050112|/equities/celcuity|R2000GROWTH|CELC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US15102K1007|87||327.31M|327310000|8.65|285753|-56.69|-20.15|7.7-8.89|8.85|37839392|0.43|-3.3|||-2.83|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.43|8|42|27|34|4|31|-0.0433|0.0505|-1|0.1851|0|-15.3984|0|2025-08-07|15/06/2025||-0.7617||0.00|8.6499996185303|1|2025-05-19|15/03/2025||-0.7167||0.00|8.6499996185303|1|2025-03-31|15/12/2024|-0.75|-0.71|0.00||10.239999771118|1|2024-11-14|15/09/2024|-0.65|-0.65|0.00||14.640000343323|1|2024-08-14|15/06/2024|-0.58|-0.68|0.00||16.819999694824|1|2024-05-15|15/03/2024|-0.59|-0.77|0.00||16.889999389648|1|2024-03-27|15/12/2023|-0.61|-0.77|0.00||17.520000457764|1|2023-11-13|15/09/2023|-0.78|-0.68|0.00||10.770000457764|1|2023-08-10|15/06/2023|-0.66|-0.6|0.00||9.9899997711182|1|2023-05-15|15/03/2023|-0.55|-0.37|0.00||9.6499996185303|1|2023-03-23|15/12/2022|-0.69|-0.69|0.00|0.00|10.010000228882|1|2022-11-10|15/09/2022|-0.63|-0.63|0.00|0.00|10.050000190735|1|2022-08-11|15/06/2022|-0.55|-0.55|0.00|0.00|10.5|1|2022-05-16|15/03/2022|-0.53|-0.53|0.00|0.00|5.3499999046326|1|2022-03-23|15/12/2021|-0.37|-0.37||0.00|8.1899995803833|1|2021-11-08|15/09/2021|-0.35|-0.306|0.00|0.00|18.940000534058|1|2021-08-09|15/06/2021|-1.11|-0.2767|0.00|0.00|20.85000038147|1|2021-05-10|15/03/2021|-0.21|-0.215|0.00|0.00|27.139999389648|1|2021-02-16|15/12/2020|-0.21|-0.225|0.00|0.00|16.569999694824|1|2020-11-09|15/09/2020|-0.2|-0.22|0.00|0.00|5.6900000572205|1
2025-04-06 13:45:42|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|PR|USD|Energy|Oil \u0026 Gas|United States|US71424F1057|482|Permian Resources Corp|7.53B|7530000000|10.75|8724802|-40.04|-18.28|10.615-11.59|12.26|700284814|4.31|7.03|5B|5000000000|1.54|0.6|5.58|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.15|21|23|14|36|4|33|-0.0054|-1.6818|0.1047|0.3272|0.189|12.5442|8.7245|2025-07-30|15/06/2025||0.3726||1320000000|10.75|1|2025-05-07|15/03/2025||0.4192||1370000000|10.75|1|2025-02-25|15/12/2024|0.29|0.35|1300000000|1320000000|14.060000419617|1|2024-11-06|15/09/2024|0.53|0.32|1220000000|1230000000|13.890000343323|1|2024-08-06|15/06/2024|0.39|0.38|1250000000|1240000000|13.439999580383|1|2024-05-07|15/03/2024|0.42|0.37|1240000000|1210000000|17.370000839233|1|2024-02-27|15/12/2023|0.47|0.34|1120000000|1090000000|15.199999809265|1|2023-11-07|15/09/2023|0.39|0.39|758540000|746730000|14.189999580383|1|2023-08-02|15/06/2023|0.27|0.33|623400000|660100000|11.659999847412|1|2023-05-08|15/03/2023|0.34|0.42|616270000|689780000|10.189999580383|1|2023-02-22|15/12/2022|0.26|0.26|761560000|761560000|9.3199996948242|1|2022-11-08|15/09/2022|0.7|0.7|549780000|549780000|11.159999847412|1|2022-08-03|15/06/2022|0.6|0.6|472650000|472650000|6.5599999427795|1|2022-05-04|15/03/2022|0.05|0.05|347280000|347280000|8|1|2022-02-23|15/12/2021|0.51|0.51|316420000|316420000|7.6999998092651|1|2021-11-03|15/09/2021|0.12|0.1965|288510000|248400000|7.5100002288818|1|2021-08-03|15/06/2021|-0.09|0.0736|232580000|195040000|5.0500001907349|1|2021-05-04|15/03/2021|-0.12|0.0022|192390000|155300000|4.3600001335144|1|2021-02-23|15/12/2020|-0.0483|-0.0789|148080000|142290000|3.7400000095367|1|2020-11-02|15/09/2020|-0.2075|-0.1913|116580000|115000000|0.61970001459122|1
2025-04-06 13:45:53|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|TIL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45783C2008|14||95.34M|95340000|14.61|91223|30.91|-92|14.34-16.32|16.63|6525887|1.74|-1.59|||-11.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|113.67|4|180|51|16|4|15|0.0391|15.8821|-1|12.3065|-0.6818|-302.2853|4280.67|2024-03-04|15/12/2023||-1.9||0.00|11.979999542236|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|7|1|2023-08-14|15/06/2023|-0.14|-0.15|||10.420000076294|1|2023-05-11|15/03/2023|-8.8|-0.295|0.00|0.00|13.324000358582|1|2023-03-31|15/12/2022|-7.2|-0.4133|0.00|500000|13.270000457764|1|2022-11-15|15/09/2022|-0.43|-0.422|0.00|0.00|41.700000762939|1|2022-08-12|15/06/2022|-9.2|-0.416|0.00|0.00|136|1|2022-05-16|15/03/2022|-8.4|-0.36|0.00|0.00|126.40000152588|1|2022-03-07|15/12/2021|-8.6|-0.3333|0.00|0.00|172.39999389648|1|2021-11-15|15/09/2020|-0.43||52000||413.60000610352|1|2021-11-15|15/09/2021|-6.6|-0.314|0.00|0.00|413.60000610352|1|2021-08-18|15/06/2021|-5.4|-0.2275|0.00|0.00|323.79998779297|1|2021-08-12|15/06/2020|-0.07||42000||325.39999389648|1|2021-05-13|15/03/2020|-0.03||44000||308.79998779297|1|2021-05-13|15/03/2021|-12.4|-0.66|0.00|0.00|308.79998779297|1|2021-03-03|15/12/2020|-3|||||||||
2025-04-06 13:45:59|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|IDYA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45166A1025|131|Ideaya Biosciences Inc|1.29B|1290000000|14.71|982338|-65.4|-44.42|14.49-15.61|15.57|87537391|0.81|-6.17|7M|7000000|-3.36|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.62|13|65|27|29|4|27|-0.0045|0.0601|-0.1015|-0.2341|0.3578|-6.2493|79.3938|2025-05-13|15/03/2025||-0.679||1470000|14.710000038147|1|2025-02-13|15/12/2024|-1.49|-0.6288|7000000|5360000|21.950000762939|1|2024-11-04|15/09/2024|-0.6|-0.62|5450000|4330000|28.60000038147|1|2024-08-06|15/06/2024|-0.68|-0.54|0.00|0.00|36.990001678467|1|2024-05-07|15/03/2024|-0.53|-0.51|5000000|5110000|43.090000152588|1|2024-02-20|15/12/2023|-0.52|-0.47|3900000|8840000|47.130001068115|1|2023-11-07|15/09/2023|-0.46|-0.49|8040000|8140000|28.930000305176|1|2023-08-10|15/06/2023|-0.5|-0.5|3540000|3540000|24.809999465942|1|2023-05-09|15/03/2023|-0.49|-0.54|7880000|7170000|19.420000076294|1|2023-03-07|15/12/2022|-0.5|-0.5|4020000|4020000|16.860000610352|1|2022-11-08|15/09/2022|0.04|0.04|29700000|29700000|17.579999923706|1|2022-08-15|15/06/2022|-0.57|-0.57|5850000|5850000|15.64999961853|1|2022-05-10|15/03/2022|-0.36|-0.36|11360000|11360000|8.2799997329712|1|2022-03-15|15/12/2021|-0.47|-0.47|2960000|2960000|12.170000076294|1|2021-11-15|15/09/2021|-0.31|-0.31|8980000|8980000|23.030000686646|1|2021-08-10|15/06/2021|-0.33|-0.33|8760000|8760000|23.200000762939|1|2021-05-10|15/03/2021|-0.28|-0.28|7250000|7250000|19.180000305176|1|2021-03-23|15/12/2020|-0.18|-0.18|10570000|10570000|23.25|1|2020-11-12|15/09/2020|-0.1348|-0.17|8970000|8970000|13.029999732971|1|2020-08-12|15/06/2020|-0.59|-0.59|0.00|100000000|11.729999542236|1
2025-04-06 13:46:07|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|KRUS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5012701026|3300||526.2M|526200000.00000006|43.61|257490|-60.37|-121.99|40.03-45.06|47.42|12066132|1.85|-131.56|250.84M|250840000|-0.68|||2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95.33|10|120|71|29|4|26|-0.1362|0.2255|0.0023|1.5751|0.1398|-14.3454|5.3442|2025-07-15|15/05/2025||0.061||73040000|43.610000610352|1|2025-04-08|15/02/2025||-0.0901||66300000|43.610000610352|1|2025-01-07|15/11/2024|-0.08|-0.27|64500000|61840000|103.01000213623|1|2024-11-06|15/08/2024|0.09|-0.02|66000000|63950000|100|1|2024-07-09|15/05/2024|-0.05|0.12|63100000|64810000|61.959999084473|1|2024-04-04|15/02/2024|-0.09|-0.03|57300000|56630000|104.16000366211|1|2024-01-04|15/11/2023|-0.18|-0.1|51500000|51510000|73.699996948242|1|2023-11-08|15/08/2023|0.25|0.24|54900000|55640000|63.009998321533|1|2023-07-06|15/05/2023|0.16|0.04|49200000|49570000|87.569999694824|1|2023-04-04|15/02/2023|-0.1|-0.22|43900000|41770000|66.440002441406|1|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000|50.200000762939|1|2022-11-10|15/08/2022|0.21|0.04|42000000|41500000|63.889999389648|1|2022-07-07|15/05/2022|0.05|0.05|37970000|37970000|50.409999847412|1|2022-04-07|15/02/2022|-0.19|-0.19|31290000|31290000|54.689998626709|1|2022-01-06|15/11/2021|-0.13|-0.13|29830000|29830000|71.779998779297|1|2021-11-11|15/08/2021|-0.15|-0.28|27920000|25050000|52.080001831055|1|2021-07-13|15/05/2021|-0.54|-0.5933|18470000|15490000|38.180000305176|1|2021-04-13|15/02/2021|-0.78|-0.784|9080000|8210000|31.260000228882|1|2021-01-11|15/11/2020|-0.76|-0.646|9410000|8190000|18.819999694824|1|2020-11-16|15/08/2020|-0.82|-0.572|5530000|7260000|16.159999847412|1
2025-04-06 13:46:19|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|RM|USD|Financials|Banking Services|United States|US75902K1060|2131||274.59M|274590000|27.93|47563|13.26|-37.52|26.61-29.39|29.01|9831461|1.48|8.28|569.59M|569590000|4.28|1.2|4.3|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|40.5|6|45|33|48|4|0|0|0.0232|0.028|0|0|0|0|2025-07-30|15/06/2025||1.15||154480000|||2025-04-30|15/03/2025||0.6817||151060000|||2025-02-05|15/12/2024|0.98|0.89|154830000|150860000|||2024-11-06|15/09/2024|0.76|1.05|146340000|144380000|||2024-07-31|15/06/2024|0.86|0.57|143030000|138640000|||2024-05-01|15/03/2024|1.56|0.88|144310000|140050000|||2024-02-07|15/12/2023|-0.8|0.43|141660000|141950000|||2023-11-01|15/09/2023|0.91|0.79|140900000|138880000|||2023-08-02|15/06/2023|0.63|0.51|133500000|132610000|||2023-05-03|15/03/2023|0.9|0.55|135400000|134710000|||2023-02-08|15/12/2022|0.54|0.45|132000000|134780000|||2022-11-01|15/09/2022|1.06|0.9|131450000|128850000|||2022-08-03|15/06/2022|1.24|1.24|122870000|122870000|||2022-05-04|15/03/2022|2.67|2.67|120850000|120850000|||2022-02-09|15/12/2021|2.04|2.04|119480000|119480000|||2021-11-02|15/09/2021|2.11|1.56|111460000|100530000|||2021-08-03|15/06/2021|1.87|1.44|99680000|95290000|||2021-05-04|15/03/2021|2.31|1.17|97730000|91790000|||2021-02-10|15/12/2020|1.28|0.85|97440000|91490000|||2020-10-29|15/09/2020|1.01|0.5533|90540000|84850000||
2025-04-06 13:46:30|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|RVP|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US76129W1053|224||20.36M|20360000|0.68|59584|-37.04|-1.22|0.65-0.709|0.685|29937159|2.28|-1.76|33.05M|33049999.999999996|-0.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|30|0.0073|0|0|-0.043|0.0677|-0.9305|1.5503|2024-11-18|15/09/2024|||||0.61500000953674|1|2024-08-14|15/06/2024|||||1.039999961853|1|2024-05-13|15/03/2024|||||1.0900000333786|1|2024-04-01|15/12/2023|||43600000||1.2000000476837|1|2023-11-14|15/09/2023|||||0.97000098228455|1|2023-08-14|15/06/2023|||||1.1699999570847|1|2023-05-15|15/03/2023|0.03||11000000||1.4199999570847|1|2023-03-30|15/12/2022|-0.13||12680000||1.75|1|2022-11-14|15/09/2022|0.16||23060000||2.2200000286102|1|2022-08-15|15/06/2022|-0.11||14340000||4.4499998092651|1|2022-05-17|15/03/2022|0.22||44740000||4|1|2022-03-31|15/12/2021|0.61||59460000||4.6999998092651|1|2021-11-16|15/09/2021|0.19||36360000||8.9399995803833|1|2021-08-17|15/06/2021|0.31||42500000||12.270000457764|1|2021-05-17|15/03/2021|0.52||50070000||9.6000003814697|1|2021-03-31|15/12/2020|0.35||32000000||12.630000114441|1|2020-11-18|15/09/2020|0.32||27090000||10.069999694824|1|2020-08-17|15/06/2020|0.11||11570000||8.7299995422363|1|2020-05-18|15/03/2020|||11200000||5.1100001335144|1|2020-04-06|15/12/2019|0.05||12630000||1.25|1
2025-04-06 13:46:37|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|-0.1735|25.1816|0.0371|2.8723|0.0902|-11.5917|0|2024-05-07|15/03/2024||-1.26||25690000|2.4500000476837|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|5.8979997634888|1|2023-11-08|15/09/2023|-0.08|-0.14|39700000|34260000|3.9000000953674|1|2023-08-08|15/06/2023|-0.45|-0.15|35300000|39740000|4.8000001907349|1|2023-05-09|15/03/2023|-0.34|-0.16|34900000|33530000|9.1056003570557|1|2023-03-09|15/12/2022|-0.27|-0.27|54900000|51820000|13.079999923706|1|2022-11-08|15/09/2022|-3.13|-0.25|68120000|57260000|13.079999923706|1|2022-08-08|15/06/2022|-3.12|-0.184|58270000|59620000|33|1|2022-05-09|15/03/2022|-9.36|-0.266|41670000|41900000|51.840000152588|1|2022-03-08|15/12/2021|-1.32|-0.274|63320000|60400000|29.39999961853|1|2021-11-08|15/09/2021|-37.56|-0.476|68120000|63040000|71.519996643066|1|2021-08-09|15/06/2021|-14.76|-0.17|68190000|94710000|98.76000213623|1|2021-05-06|15/03/2021|-37.8|-0.3133|48180000|49560000|188.63999938965|1|2021-03-08|15/12/2020|-25.44|-0.3|41490000|38850000|406.20001220703|1|2020-11-09|15/09/2020|-0.6|-0.2775|58780000|57650000|109.80000305176|1|2020-07-30|15/06/2020|1.74|-0.3|59800000|51840000|99.720001220703|1|2020-05-11|15/03/2020|-6|-0.4|25630000|25460000|48.599998474121|1|2020-03-05|15/12/2019|-6.84|-0.39|25630000|25410000|45.720001220703|1|2019-11-05|15/09/2019|-2.88|-0.43|40600000|39630000|77.879997253418|1|2019-08-01|15/06/2019|-7.44|-0.54|30370000|25210000|84.23999786377|1
2025-04-06 13:46:44|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|BBBYQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US0758961009|20000||62.52M|62520000|0.08|8784896|0|-0.11|0.07-0.11|0.11|781523210|1.67|-0.002|5.34B|5340000000|-36.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|30|-0.0433|-2.6596|-0.0098|-0.1119|0.0085|16.1793|1.2414|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1|2023-06-28|15/05/2023||-1.18||1380000000|0.34000000357628|1|2023-04-26|15/02/2023|-1.32|-1.67|1520000000|1380000000|0.20000000298023|1|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000|1.6200000047684|1|2022-09-29|15/08/2022|-3.22|-1.79|1440000000|1450000000|6.460000038147|1|2022-06-29|15/05/2022|-2.83|-1.39|1460000000|1510000000|6.5300002098083|1|2022-04-13|15/02/2022|-0.92|0.032|2050000000|2080000000|17.969999313354|1|2022-01-06|15/11/2021|-0.25|0.0127|1880000000|1950000000|13.369999885559|1|2021-09-30|15/08/2021|0.04|0.5206|1980000000|2060000000|22.200000762939|1|2021-06-30|15/05/2021|0.05|0.082|1950000000|1870000000|29.909999847412|1|2021-04-14|15/02/2021|0.4|0.3095|2620000000|2630000000|27.930000305176|1|2021-01-07|15/11/2020|0.08|0.1894|2620000000|2750000000|21.030000686646|1|2020-10-01|15/08/2020|0.5|-0.3044|2690000000|2630000000|14.979999542236|1|2020-07-08|15/05/2020|-1.96|-1.27|1310000000|1390000000|10.239999771118|1|2020-04-15|15/02/2020|0.38|0.2|3110000000|3080000000|5.3699998855591|1|2020-01-08|15/11/2019|-0.38|0.02|2760000000|2850000000|16.840000152588|1|2019-10-02|15/08/2019|0.34|0.27|2720000000|2750000000|10.319999694824|1|2019-07-10|15/05/2019|0.12|0.08|2570000000|2580000000|11.439999580383|1|2019-04-10|15/02/2019|1.2|1.12|3310000000|3330000000|18.469999313354|1
2025-04-06 13:46:54|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|PBYI|USD|Healthcare|Pharmaceuticals|United States|US74587V1070|172||143.87M|143870000|2.9|491632|-48.76|-6.055|2.78-2.94|2.92|49610799|1.33|5.4|230.47M|230470000|0.62|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|4.333|3|7|2|47|4|45|-0.0132|0.2288|0.066|-0.4305|0.1872|-10.1613|15.4439|2025-05-01|15/03/2025||||47500000|2.9000000953674|1|2025-02-27|15/12/2024|0.43|0.11|59100000|55450000|2.7699999809265|1|2024-11-07|15/09/2024|0.46|0.33|80500000|70650000|3.0599999427795|1|2024-08-01|15/06/2024|-0.05|-0.05|44400000|47300000|3.585000038147|1|2024-05-02|15/03/2024|-0.1|-0.1|43800000|43800000|4.9499998092651|1|2024-02-29|15/12/2023|0.26|0.26|72200000|72200000|6.5999999046326|1|2023-11-02|15/09/2023|0.18|0.08|56100000|57950000|2.6500000953674|1|2023-08-03|15/06/2023|0.1|0.01|54600000|51730000|3.6099998950958|1|2023-05-04|15/03/2023|0.09|-0.08|52800000|51000000|2.6300001144409|1|2023-03-02|15/12/2022|-0.07|0.05|53700000|57060000|4.0199999809265|1|2022-11-03|15/09/2022|-0.01|-0.01|57100000|57100000|2.1600000858307|1|2022-08-04|15/06/2022|0.21|0.21|59500000|59500000|3.1099998950958|1|2022-05-05|15/03/2022|-0.08|-0.08|45700000|45700000|2.460000038147|1|2022-03-03|15/12/2021|0.1|0.1|55400000|55400000|2.2200000286102|1|2021-11-04|15/09/2021|-1.09|-1.09|46200000|46200000|6.5799999237061|1|2021-08-05|15/06/2021|-0.13|-0.13|53400000|53400000|6.8499999046326|1|2021-05-06|15/03/2021|0.4|0.4|98200000|98200000|9.6400003433228|1|2021-02-25|15/12/2020|-0.38|-0.38|52600000|52600000|11.310000419617|1|2020-11-05|15/09/2020|-0.79|-0.79|50800000|50800000|8.7399997711182|1|2020-08-06|15/06/2020|0.08|0.08|70600000|70600000|10.890000343323|1
2025-04-06 13:47:08|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|ENTA|USD|Healthcare|Pharmaceuticals|United States|US29251M1062|131||100.9M|100900000|4.73|425098|-71.35|-17.24|4.52-5.01|5.05|21332544|0.48|-1.43|66.59M|66590000|-4.95|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.14|7|21|5|47|4|45|-0.0108|-0.8143|1.2439|-0.3011|0.9382|-4.0991|11.6449|2025-05-12|15/03/2025||-1.16||15950000|4.7300000190735|1|2025-02-10|15/12/2024|-1.05|-1.27|16960000|18000000|4.9000000953674|1|2024-11-25|15/09/2024|-1.36|-1.16|14610000|17990000|9.3400001525879|1|2024-08-05|15/06/2024|-1.07|-1.43|18000000|17440000|13.89999961853|1|2024-05-06|15/03/2024|-1.47|-1.34|17050000|16090000|15.170000076294|1|2024-02-07|15/12/2023|-1.58|0.17|18000000|21280000|12.539999961853|1|2023-11-20|15/09/2023|-1.33|-2.12|18900000|20560000|9.1300001144409|1|2023-08-07|15/06/2023|-1.86|-2.25|18890000|18190000|19.819999694824|1|2023-05-08|15/03/2023|-1.79|-1.97|17800000|19040000|36.020000457764|1|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000|52.939998626709|1|2022-11-21|15/09/2022|-1.27|-1.25|20320000|22870000|46.819999694824|1|2022-08-08|15/06/2022|-1.53|-1.53|19480000|19480000|70.959999084473|1|2022-05-09|15/03/2022|-1.63|-1.63|18720000|18720000|57.459999084473|1|2022-02-08|15/12/2021|-1.48|-1.48|27650000|27650000|63.009998321533|1|2021-11-22|15/09/2021|-1.22|-1.22|23580000|23580000|75.330001831055|1|2021-08-05|15/06/2021|-1.19|-1.19|21620000|21620000|42.479999542236|1|2021-05-06|15/03/2021|-1.09|-1.09|20130000|20130000|52.069999694824|1|2021-02-08|15/12/2020|-0.41|-0.41|31740000|31740000|53.090000152588|1|2020-11-23|15/09/2020|-1.46|-1.46|23630000|23630000|43.569999694824|1|2020-08-04|15/06/2020|-0.71|-0.71|18650000|18650000|47.049999237061|1
2025-04-06 13:47:18|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|CSV|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US1439051079|1810||587.02M|587020000|37.51|130295|50.1|-42.75|36.77-38.27|38.61|15649702|0.9|18.92|404.2M|404200000|2.17|0.45|1.2|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|51.25|4|55|48|47|4|45|0.0042|0.0844|0.0646|0.0782|0.0163|15.2071|1.3707|2025-04-30|15/03/2025||0.845||110610000|37.509998321533|1|2025-02-26|15/12/2024|0.62|0.55|97700000|97090000|40.909999847412|1|2024-10-30|15/09/2024|0.64|0.43|100700000|91020000|32.590000152588|1|2024-07-31|15/06/2024|0.63|0.52|102300000|95410000|31.979999542236|1|2024-05-01|15/03/2024|0.75|0.58|103500000|99160000|25.579999923706|1|2024-02-21|15/12/2023|0.77|0.49|98800000|93650000|25.180000305176|1|2023-11-08|15/09/2023|0.45|0.5|87500000|93530000|23.120000839233|1|2023-08-02|15/06/2023|0.58|0.53|90600000|93350000|32.299999237061|1|2023-05-03|15/03/2023|0.92|0.59|98160000|92070000|28.959999084473|1|2023-02-22|15/12/2022|0.78|0.53|95930000|91000000|32.689998626709|1|2022-10-26|15/09/2022|0.45|0.45|87500000|87500000|31.469999313354|1|2022-07-27|15/06/2022|0.58|0.58|90600000|90600000|43.669998168945|1|2022-04-27|15/03/2022|0.92|0.92|98160000|98160000|48.479999542236|1|2022-02-23|15/12/2021|0.78|0.78|95930000|95930000|49.490001678467|1|2021-10-27|15/09/2021|0.82|0.6|95040000|84030000|44.369998931885|1|2021-07-27|15/06/2021|0.64|0.4933|88280000|81300000|36.540000915527|1|2021-04-21|15/03/2021|0.81|0.575|96640000|83250000|35.990001678467|1|2021-02-17|15/12/2020|0.57|0.485|90090000|81230000|35.299999237061|1|2020-10-27|15/09/2020|0.51|0.345|84390000|74800000|24.040000915527|1|2020-07-28|15/06/2020|0.45|0.35|77480000|72900000|19.420000076294|1
2025-04-06 13:47:26|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|HNST|USD|Consumer Cyclicals|Specialty Retailers|United States|US4383331067|164||455.25M|455250000|4.18|2630338|10.29|-8.97|3.91-4.25|4.315|108910399|2.45|-84.3|378.34M|378340000|-0.06|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|7.417|7|9.5|5.5|23|4|20|-0.161|-0.0377|0.0286|0.062|0.016|11.1794|3.0735|2025-08-08|15/06/2025||0.0171||98810000|4.1799998283386|1|2025-05-08|15/03/2025||0.0057||93520000|4.1799998283386|1|2025-02-26|15/12/2024|-0.01|-0.02|99840000|96340000|5.5700001716614|1|2024-11-12|15/09/2024|0.00|-0.02|99200000|92930000|4.8600001335144|1|2024-08-08|15/06/2024|-0.04|-0.04|93050000|87090000|3.1199998855591|1|2024-05-08|15/03/2024|-0.01|-0.01|86220000|86220000|2.7799999713898|1|2024-03-06|15/12/2023|0.01|-0.08|90260000|84040000|2.9900000095367|1|2023-11-08|15/09/2023|-0.09|-0.11|86200000|82260000|1.2300000190735|1|2023-08-08|15/06/2023|-0.14|-0.14|84540000|84540000|1.3899999856949|1|2023-05-09|15/03/2023|-0.2|-0.13|83390000|71590000|1.6000000238419|1|2023-03-16|15/12/2022|-0.14|-0.05|81900000|80860000|2.789999961853|1|2022-11-10|15/09/2022|-0.13|-0.08|84580000|83310000|3.1300001144409|1|2022-08-12|15/06/2022|-0.11|-0.11|78490000|78490000|3.8399999141693|1|2022-05-13|15/03/2022|-0.16|-0.16|68720000|68720000|2.9300000667572|1|2022-03-24|15/12/2021|-0.1|-0.1|80380000|80380000|5.960000038147|1|2021-11-10|15/09/2021|-0.06|-0.06|82650000|82650000|8.9399995803833|1|2021-08-13|15/06/2021|-0.23|-0.23|74580000|74580000|14.050000190735|1|2021-06-16|15/03/2021|-0.05|-0.06|81000000|81000000|18.280000686646|1|2021-04-26|15/09/2020|-0.02||77930000||||2021-04-26|15/06/2020|-0||72350000|||
2025-04-06 13:47:39|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|OSIS|USD|Technology|Electronic Equipment \u0026 Parts|United States|US6710441055|6681||2.93B|2930000000|174.46|257962|22.54|-220|164.08-176.2|180.31|16799283|1.19|26.6|1.65B|1650000000|7.96|||2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|221.43|7|225|215|47|4|45|0.0047|0.0408|0.0292|0.5634|0.0288|35.2542|1.3067|2025-04-24|15/03/2025||2.41||437070000|174.46000671387|1|2025-01-23|15/12/2024|2.42|2.33|419820000|402030000|169.00999450684|1|2024-10-24|15/09/2024|1.25|1.08|344000000|318660000|142.14999389648|1|2024-08-22|15/06/2024|2.84|2.79|481000000|467240000|144.61999511719|1|2024-04-25|15/03/2024|2.16|2.1|405000000|401990000|139.71000671387|1|2024-01-25|15/12/2023|2.21|1.75|373000000|364290000|128.69000244141|1|2023-10-26|15/09/2023|0.91|0.85|279000000|280510000|112.4700012207|1|2023-08-24|15/06/2023|2.66|2.53|412000000|382500000|120.16999816895|1|2023-04-27|15/03/2023|1.49|1.47|303000000|304920000|102.4700012207|1|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000|95.690002441406|1|2022-10-27|15/09/2022|0.87|0.87|268070000|268070000|78.419998168945|1|2022-08-18|15/06/2022|1.96|1.96|336820000|336820000|100.98999786377|1|2022-04-28|15/03/2022|1.43|1.43|290480000|290480000|77.389999389648|1|2022-01-27|15/12/2021|1.28|1.28|276680000|276680000|83.650001525879|1|2021-10-28|15/09/2021|1.16|1.12|279000000|270400000|94.779998779297|1|2021-08-18|15/06/2021|1.54|1.48|332200000|317410000|98.879997253418|1|2021-04-29|15/03/2021|1.38|1.34|283790000|291540000|100.88999938965|1|2021-01-28|15/12/2020|1.35|1.14|276000000|272660000|93.599998474121|1|2020-10-29|15/09/2020|1.06|0.925|254910000|252620000|77.279998779297|1|2020-08-20|15/06/2020|1.22|1.1|276970000|285130000|75.959999084473|1
2025-04-06 13:47:46|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|IMGO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45250K1079|41||1.22B|1220000000|36.01|752942|0|-36.02|35.99-36.02|36.01|33741648|2.69|-19.7|||-1.83|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||11|4|8|-0.1818|4.0083|-1|1.8287|0|-11.2488|0|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1|2022-11-09|15/09/2022|-0.5|-0.43|0.00|0.00|15.449999809265|1|2022-08-12|15/06/2022|-0.41|-0.494|0.00|0.00|17.14999961853|1|2022-05-12|15/03/2022|-0.49|-0.426|0.00|0.00|13.260000228882|1|2022-03-24|15/12/2021|-0.44|-0.382|0.00|0.00|18.440000534058|1|2021-11-10|15/09/2021|-0.44|-0.3375|0.00|0.00|22.450000762939|1|2021-08-19|15/06/2021|-8.13|-0.3325|0.00|0.00|19.889999389648|1|2021-07-13|15/12/2020|-0.58||||||2021-07-13|15/03/2020|-0.14||||||2021-06-02|15/03/2021|-0.57||0.00||||||||||||
2025-04-06 13:47:54|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|CTEV|USD|Industrials|Professional \u0026 Commercial Services|United States|US62548M2098|2700|Claritev Corp|324.12M|324120000|20.01|143478|-40.38|-35.956|17.815-20.13|19.99|16198024|0.29|-0.2|930.62M|930620000|-101.92|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|19|2|19|19|19|4|18|-0.0611|6.301|0.0007|-1.7465|-0.0356|503.9994|2.3456|2024-11-05|15/09/2024|-24.25|-0.34|230500000|241640000|8.8000001907349|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|18.003999710083|1|2024-05-08|15/03/2024|-0.83|-0.05|234500000|244470000|26.003999710083|1|2024-02-29|15/12/2023|-0.04|-0.04|244100000|244100000|44.799999237061|1|2023-11-07|15/09/2023|-0.04|-0.04|242800000|242800000|61.599998474121|1|2023-08-02|15/06/2023|-0.06|-0.05|238000000|230020000|85.599998474121|1|2023-05-04|15/03/2023|0.00|-0.04|236600000|243630000|33.391998291016|1|2023-02-28|15/12/2022|-1.02|-1.02|241100000|241100000|40|1|2022-11-08|15/09/2022|0.03|0.03|250450000|250450000|96.400001525879|1|2022-08-04|15/06/2022|0.02|0.02|290130000|290130000|200.39999389648|1|2022-05-10|15/03/2022|0.07|0.07|298050000|298050000|164.80000305176|1|2022-02-17|15/12/2021|0.11|0.11|298300000|298300000|186|1|2021-11-03|15/09/2021|0.12|0.0382|288210000|286030000|177.60000610352|1|2021-08-05|15/06/2021|-0.07|0.0227|276270000|264390000|308.79998779297|1|2021-05-13|15/03/2021|0.07|0.0062|254860000|246460000|246|1|2021-03-10|15/12/2020|-0.27|-0.1309|255300000|242630000|311.20001220703|1|2020-11-12|15/09/2020|0.01|-0.04|223520000|222760000|280.39999389648|1|2020-09-02|15/06/2020|-0.08||206880000||457.60000610352|1|2020-05-12|15/03/2020|0.03||937800000||398.79998779297|1|
2025-04-06 13:48:04|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|FXLV|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US30322L1017|113||6.13M|6130000|0.062|6172|-58.67|-0.4873|0.062-0.062|0.062|98907262|-0.75|-0.03|81.95M|81950000|-1.64|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||21|4|19|0.227|8.0447|0.0225|1.0348|0.2052|-6.6283|4.7963|2025-05-20|15/03/2025|||||0.06199999898672|1|2025-03-10|15/12/2024||0.0725||50740000|0.06109999865294|1|2024-11-29|15/09/2024||0.1057||48420000|0.06499999761581|1|2024-08-13|15/06/2024||0.0538||47530000|0.25|1|2024-05-14|15/03/2024||0.06||43210000|0.15000000596046|1|2024-03-11|15/12/2023||0.05||36280000|0.03999999910593|1|2023-11-10|15/09/2023||0.07||33030000|0.05000000074506|1|2023-08-24|15/06/2023||0.01||31550000|0.09610000252724|1|2023-05-15|15/03/2023|0.0032||29080000|29080000|0.87080001831055|1|2023-03-13|15/12/2022|0.0179|0.0314|21290000|20700000|1.789999961853|1|2022-11-14|15/09/2022|-0.62|0.02|29300000|25190000|3.5|1|2022-08-15|15/06/2022|-0.0907|-0.09|30030000|30030000|2.1500000953674|1|2022-05-16|15/03/2022|0.1146|0.11|50010000|50010000|6.5199999809265|1|2022-03-14|15/12/2021|0.3143|0.31|61800000|61800000|13.989999771118|1|2021-11-15|15/09/2020|0.03||21960000||12.979999542236|1|2021-11-12|15/09/2021|-1.52|-0.015|27180000|30420000|16.010000228882|1|2021-08-30|15/06/2020|0.07||17460000||15.510000228882|1|2021-08-26|15/06/2021|-0.2866|0.0269|26830000|24510000|14.039999961853|1|2021-07-16|15/12/2020|-0.28||82310000||16.200000762939|1|2021-07-16|15/03/2020|-0.01||24840000||16.200000762939|1
2025-04-06 13:48:13|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|GLUE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US61225M1027|134||242.96M|242960000|3.95|746985|-44.13|-12.4|3.65-3.97|3.89|61509821|1.5|-5.58|75.62M|75620000|-0.98|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.12|9|20|10|21|4|18|0.013|0.0329|-0.4835|0.5833|3.3242|-8.7878|9.9333|2025-08-07|15/06/2025||-0.4469||4910000|3.9500000476837|1|2025-05-08|15/03/2025||-0.4362||4910000|3.9500000476837|1|2025-03-20|15/12/2024|-0.3581|0.18|60640000|51190000|6.6999998092651|1|2024-11-07|15/09/2024|-0.29|-0.47|9220000|2610000|9.4499998092651|1|2024-08-08|15/06/2024|-0.43|-0.52|4700000|4760000|3.6099998950958|1|2024-05-09|15/03/2024|-0.53|-0.59|1060000|1050000|5.2600002288818|1|2024-03-14|15/12/2023|-0.58|-0.58|0.00|3530000|6.6500000953674|1|2023-11-09|15/09/2023|-0.7|-0.72|0.00||3.6900000572205|1|2023-08-10|15/06/2023|-0.71|-0.7|0.00||6.789999961853|1|2023-05-11|15/03/2023|-0.65|-0.65|0.00|0.00|5.789999961853|1|2023-03-16|15/12/2022|-0.63|-0.63|0.00|0.00|6.5300002098083|1|2022-11-10|15/09/2022|-0.58|-0.58|0.00|0.00|7.5999999046326|1|2022-08-11|15/06/2022|-0.57|-0.57|0.00|0.00|8.710000038147|1|2022-05-11|15/03/2022|-0.51|-0.51|0.00|0.00|9.420000076294|1|2022-03-29|15/12/2021|-0.5|-0.5|0.00|0.00|10.89999961853|1|2021-11-10|15/09/2021|-0.43|-0.43|0.00|0.00|21.909999847412|1|2021-11-10|15/09/2020|-0.15||||21.909999847412|1|2021-08-12|15/06/2021|-3.63|-3.63|0.00|0.00|33.540000915527|1|2021-06-25|15/12/2020|-0.81||||21.180000305176|1|2021-06-25|15/03/2020|-0.1||||21.180000305176|1
2025-04-06 13:48:22|02011|1127852|/equities/greenbox-pos|R2000GROWTH|RVYL|USD|Technology|Software \u0026 IT Services|United States|US39366L3078|95||7.12M|7120000|0.853|84308|-66.68|-2.68|0.81-0.9095|0.8743|8351086|4.5|-0.213|56.00M|56000000|-4.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|2|5|5|25|4|24|0.1522|0.6101|0.0267|-1.075|1.1164|55.7063|60.2046|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1|2023-05-22|15/03/2023|-0.15|-0.08|11290000|12300000|4.5999999046326|1|2023-04-17|15/12/2022|-0.32|-0.22|11100000|12160000|6.606999874115|1|2022-11-21|15/09/2022|-0.32|-0.235|10600000|10130000|9.4239997863769|1|2022-08-15|15/06/2022|0.24|-0.205|6970000|5660000|10.800000190735|1|2022-05-16|15/03/2022|-0.1277|-0.115|4900000|6720000|28.799999237061|1|2022-03-31|15/12/2021|-0.17|-0.02|7100000|9230000|43.700000762939|1|2021-11-11|15/09/2021|-0.14|0.12|8050000|9460000|74.300003051758|1|2021-08-12|15/06/2021|0.00|0.01|6380000|4500000|89.099998474121|1|2021-06-02|15/03/2021|0.03||4750000||116.30000305176|1|2021-03-30|15/12/2020|-0.14||2990000||130.19999694824|1|2020-11-16|15/09/2020|-0||3060000||31.5|1|2020-08-14|15/06/2020|0.03||2290000||9.4179000854492|1|2020-05-28|15/03/2020|-0.03||187200||4.4099998474121|1|2020-05-15|15/12/2019|-0.03||10000000||4.710000038147|1|2020-04-09|15/09/2019|0.01||14790000||1.7999999523163|1|2020-04-09|15/06/2019|-0.01||3310000||1.7999999523163|1|2020-04-08|15/03/2019|-0.01||968000||2.0999999046326|1|2019-04-16|15/12/2018|-0||604900||10.800000190735|1
2025-04-06 13:48:35|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|UNFI|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9111631035|28333||1.49B|1490000000|24.59|694461|135.76|-34.76|23.96-25.52|26.27|60524148|0.55|-19.98|31.68B|31680000000|-1.37|||2025-06-04 00:00:00|2025-06-04|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|30|11|33|25|47|4|45|-0.0438|-0.2123|0.0094|0.3386|0.0483|24.2938|0.1878|2025-06-04|15/04/2025||0.2134||7770000000|24.590000152588|1|2025-03-11|15/01/2025|0.22|0.18|8160000000|7950000000|25.829999923706|1|2024-12-10|15/10/2024|0.16|-0.03|7870000000|7610000000|24.680000305176|1|2024-10-01|15/07/2024|0.01|-0.08|8160000000|7940000000|16.819999694824|1|2024-06-05|15/04/2024|0.1|0.02|7500000000|7510000000|12.140000343323|1|2024-03-06|15/01/2024|0.07|-0.02|7780000000|7870000000|14.869999885559|1|2023-12-06|15/10/2023|-0.04|-0.3|7600000000|7610000000|16.319999694824|1|2023-09-26|15/07/2023|-0.25|-0.39|7400000000|7470000000|18.920000076294|1|2023-06-07|15/04/2023|0.54|0.65|7510000000|7510000000|27.569999694824|1|2023-03-08|15/01/2023|0.78|1.45|7800000000|7770000000|40.959999084473|1|2022-12-07|15/10/2022|1.13|1.16|7500000000|7450000000|45.580001831055|1|2022-09-27|15/07/2022|1.27|1.27|7270000000|7270000000|38.439998626709|1|2022-06-07|15/04/2022|1.1|1.1|7240000000|7240000000|44.909999847412|1|2022-03-09|15/01/2022|1.13|1.13|7420000000|7420000000|39.669998168945|1|2021-12-08|15/10/2021|0.97|0.97|7000000000|7000000000|49.119998931885|1|2021-09-28|15/07/2021|1.18|1.18|6740000000|6740000000|37.970001220703|1|2021-06-09|15/04/2021|0.94|0.94|6620000000|6620000000|40.619998931885|1|2021-03-10|15/01/2021|1.25|1.25|6890000000|6890000000|30.520000457764|1|2020-12-09|15/10/2020|0.51|0.51|6670000000|6670000000|18.799999237061|1|2020-09-28|15/07/2020|1.06|1.06|6750000000|6750000000|17.909999847412|1
2025-04-06 13:48:46|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|HLIT|USD|Technology|Communications \u0026 Networking|United States|US4131601027|1240||975.05M|975050000|8.33|1314701|-35.63|-15.46|8.15-8.51|8.81|117052884|0.89|32.27|678.72M|678720000|0.34|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.75|6|14|10|47|4|45|0.0207|-0.336|0.0169|-0.5965|0.0298|13.297|1.8758|2025-05-05|15/03/2025||0.054||128010000|8.329999923706|1|2025-02-10|15/12/2024|0.45|0.37|222200000|219950000|11.130000114441|1|2024-10-28|15/09/2024|0.26|0.22|195800000|181760000|14.779999732971|1|2024-07-29|15/06/2024|0.08|0.04|138700000|133660000|12.039999961853|1|2024-04-29|15/03/2024|0.00|-0.01|122100000|121700000|9.1999998092651|1|2024-01-29|15/12/2023|0.13|0.1|167100000|158980000|11.25|1|2023-10-30|15/09/2023|0.00|0.0067|127200000|127200000|9.8900003433228|1|2023-07-31|15/06/2023|0.12|0.13|156000000|167520000|14.939999580383|1|2023-05-08|15/03/2023|0.12|0.09|157600000|157820000|13.470000267029|1|2023-01-30|15/12/2022|0.17|0.17|164330000|164330000|14.75|1|2022-10-31|15/09/2022|0.13|0.1|155700000|152430000|15.64999961853|1|2022-08-01|15/06/2022|0.16|0.16|157450000|157450000|10.920000076294|1|2022-05-02|15/03/2022|0.08|0.08|147440000|147440000|8.3000001907349|1|2022-01-31|15/12/2021|0.16|0.16|155800000|155800000|10.329999923706|1|2021-11-01|15/09/2021|0.09|0.0317|126320000|118620000|9.0699996948242|1|2021-08-02|15/06/2021|0.05|-0.0014|113450000|107590000|8.8500003814697|1|2021-05-03|15/03/2021|0.04|0.0314|111580000|103300000|7.8200001716614|1|2021-02-01|15/12/2020|0.2|0.1538|131530000|126360000|7.7600002288818|1|2020-10-26|15/09/2020|0.03|-0.0513|94890000|82190000|7.0700001716614|1|2020-08-03|15/06/2020|-0.06|-0.13|73990000|69920000|5.5799999237061|1
2025-04-06 13:48:55|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|EWCZ|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US29882P1066|164||154.3M|154300000|3.56|652418|-70.68|-12.89|3.19-3.58|3.47|43341319|1.07|19.72|216.92M|216920000|0.22|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.31|9|15|4|19|4|17|-0.0823|0.0939|-0.0019|-0.9778|0.092|28.4818|3.9382|2025-04-30|15/03/2025||0.0546||50080000|3.5599999427795|1|2025-03-11|15/12/2024|0.15|0.0561|49740000|51910000|5.1100001335144|1|2024-11-14|15/09/2024|0.0906|0.096|55430000|54160000|8.0100002288818|1|2024-08-14|15/06/2024|0.12|0.13|59870000|61300000|6.9299998283386|1|2024-05-15|15/03/2024|0.08|0.08|51870000|51870000|10.89999961853|1|2024-03-06|15/12/2023|0.0988|0.1|56330000|56330000|13.10000038147|1|2023-11-08|15/09/2023|0.1|0.09|55720000|55720000|15.14999961853|1|2023-08-09|15/06/2023|0.09|0.09|59090000|59090000|17.909999847412|1|2023-05-10|15/03/2023|0.04|0.05|49900000|50220000|17.709999084473|1|2023-03-09|15/12/2022|0.7826|0.78|53520000|53520000|18.319999694824|1|2022-11-03|15/09/2022|0.11|0.08|55000000|53960000|14.279999732971|1|2022-08-04|15/06/2022|0.12|0.12|53360000|53360000|21.979999542236|1|2022-05-04|15/03/2022|0.13|0.13|45430000|45430000|27.10000038147|1|2022-03-15|15/12/2021|0.1328|0.13|45110000|45110000|20.983421325684|1|2021-11-04|15/09/2020|-0.1||30450000||31.110000610352|1|2021-11-04|15/09/2021|0.1333|0.13|49010000|49010000|31.110000610352|1|2021-09-14|15/06/2021|0.1552|0.16|47900000|47900000|23.139999389648|1|2021-07-28|15/12/2020|-0.34||103400000||||2021-06-02|15/03/2021|0.02|0.03|36660000|36700000|||
2025-04-06 13:49:06|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|OCX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68235C2061|48|OncoCyte Corp|79.22M|79220000|2.77|84114|-4.48|-4.75|2.7-2.985|2.92|28599285|0.79|-0.69|1.88M|1880000|-4.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|4.417|4|5|4|31|4|0|0|0.1744|-0.2866|0|0|0|0|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|||2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|||2023-05-11|15/03/2023|0.04|-0.08|300000|457000|||2023-03-31|15/12/2022|-0.4|-0.0938|1100000|1420000|||2022-11-10|15/09/2022|-0.08|-0.11|1000000|1650000|||2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000|||2022-05-11|15/03/2022|-0.11|-0.1214|1430000|2240000|||2022-03-10|15/12/2021|-0.39|-0.1229|3590000|3520000|||2021-11-09|15/09/2021|-0.15|-0.115|984000|1750000|||2021-08-10|15/06/2021|-0.12|-0.1006|2030000|1570000|||2021-05-17|15/03/2021|-0.05|-0.0987|1120000|838020|||2021-03-16|15/12/2020|-0.09|-0.1075|503000|807900|||2020-11-12|15/09/2020|-0.1|-0.0967|555000|366670|||2020-07-29|15/06/2020|-0.14|-0.1|143000|47200|||2020-05-12|15/03/2020|-0.13|-0.11|16000|75000|||2020-03-25|15/12/2019|-0.15|-0.09|0.00|40000|||2019-11-14|15/09/2019|-0.1|-0.09|0.00|300000|||2019-08-14|15/06/2019|-0.1|-0.09|0.00|50000|||2019-05-14|15/03/2019|-0.08|-0.09|0.00|100000|||2019-04-01|15/12/2018|-0.11|-0.08|0.00|433330||
2025-04-06 13:49:10|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|DAWN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US23954D1090|181||731.78M|731780000|7.22|1173353|-50.45|-18.07|7.06-7.7|7.71|101354516|-1.46|-9.21|131.16M|131160000|-1.02|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.12|9|36|24|21|4|0|0|-0.1932|0.0283|0|0|0|0|2025-05-07|15/03/2025||-0.4179||31340000|||2025-02-25|15/12/2024|-0.63|-0.4625|29200000|26640000|||2024-10-30|15/09/2024|0.38|-0.3156|93760000|28480000|||2024-07-30|15/06/2024|-0.05|-0.75|8190000|1030000|||2024-05-07|15/03/2024|-0.72|-0.65|||||2024-02-26|15/12/2023|-0.63|-0.63|0.00|0.00|||2023-11-06|15/09/2023|-0.54|-0.59|0.00||||2023-08-07|15/06/2023|-0.61|-0.61|0.00||||2023-05-01|15/03/2023|-0.59|-0.59|0.00|0.00|||2023-03-06|15/12/2022|-0.56|-0.56|0.00|0.00|||2022-11-07|15/09/2022|-0.53|-0.53|0.00|0.00|||2022-08-04|15/06/2022|-0.6|-0.6|0.00|0.00|||2022-05-12|15/03/2022|-0.48|-0.48|0.00|0.00|||2022-03-07|15/12/2021|-0.345|-0.35|0.00|0.00|||2021-11-08|15/09/2021|-0.33|-0.33|0.00|0.00|||2021-11-08|15/09/2020|-0.05||||||2021-08-10|15/06/2021|-5.04|-5.04|0.00|0.00|||2021-08-10|15/06/2020|-0.03||||||2021-06-02|15/03/2021|-2.58|-3.82|0.00||||2021-05-26|15/03/2020|-0.03|||||
2025-04-06 13:49:21|02017|6428|/equities/novellus-sys|R2000GROWTH|ALPN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US02083G1004|142||4.46B|4460000000|64.97|2454091|86.11|-65|64.97-65|64.97|68597527|0.95|-95.45|56.52M|56520000|-0.681|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|33|0.0172|-0.7286|0.3574|0.1799|0.4837|-7.5418|178.9796|2024-08-13|15/06/2024||-0.444||2990000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1|2024-03-18|15/12/2023|-0.64|-0.3129|58900000|9110000|36.380001068115|1|2023-11-14|15/09/2023|-0.24|-0.3343|10040000|7250000|11.560000419617|1|2023-08-14|15/06/2023|-0.27|-0.375|8590000|7080000|13.579999923706|1|2023-05-11|15/03/2023|-0.28|-0.31|9400000|11200000|7.8699998855591|1|2023-03-23|15/12/2022|-0.41|-0.26|2780000|10960000|7.9099998474121|1|2022-11-14|15/09/2022|-0.42|-0.09|8370000|18690000|5.7699999809265|1|2022-08-11|15/06/2022|-0.6|-0.375|5290000|10040000|8.8000001907349|1|2022-05-12|15/03/2022|-0.25|-0.1675|13630000|16260000|7.0500001907349|1|2022-03-17|15/12/2021|-0.52|-0.285|4530000|13970000|8.2399997711182|1|2021-11-10|15/09/2021|-0.55|0.02|8520000|21190000|12.939999580383|1|2021-08-10|15/06/2021|-0.46|-0.3433|7190000|7770000|8.9499998092651|1|2021-05-13|15/03/2021|-0.45|-0.3567|3200000|6670000|11.60000038147|1|2021-03-18|15/12/2020|-0.27|-0.3117|5640000|3100000|13.920000076294|1|2020-11-12|15/09/2020|-0.28|-0.2325|1910000|5100000|8|1|2020-08-11|15/06/2020|-0.53|-0.23|688000|2130000|10.39999961853|1|2020-05-14|15/03/2020|-0.3|-0.47|1090000|376670|3.3599998950958|1|2020-03-30|15/12/2019|-0.33|-0.59|884000|183330|2.4800000190735|1|2019-11-13|15/09/2019|-0.62|-0.68|289000|250000|2.4489998817444|1
2025-04-06 13:49:30|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|IPSC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US15673T1007|145||37.78M|37780000|0.439|501384|-87.91|-4.428|0.415-0.448|0.459|86045033|1.75|-0.34|6.59M|6590000|-1.61|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.8|6|8|2|21|4|18|0.0159|0.4333|0.2819|0.2875|0.7601|-3.0711|154.5318|2025-08-07|15/06/2025||-0.3763||3370000|0.43909999728203|1|2025-05-08|15/03/2025||-0.0681||19940000|0.43909999728203|1|2025-03-19|15/12/2024|-0.41|-0.415|4180000|781830|0.5881000161171|1|2024-11-05|15/09/2024|-0.37|-0.4507|791000|440000|1.2599999904633|1|2024-08-08|15/06/2024|-0.38|-0.45|771000|430000|1.7300000190735|1|2024-05-09|15/03/2024|-0.45|-0.45|855000|855000|3.0699999332428|1|2024-03-14|15/12/2023|-0.66|-0.66|265000|265000|4.8600001335144|1|2023-11-09|15/09/2023|-0.55|-0.55|148000|148000|1.6000000238419|1|2023-08-09|15/06/2023|-0.56|-0.56|99000|99000|2.9000000953674|1|2023-05-11|15/03/2023|-0.53|-0.53|1720000|1720000|3.4300000667572|1|2023-03-16|15/12/2022|-2.27|-0.59|5200000|2270000|4.0300002098083|1|2022-11-10|15/09/2022|-0.53|-0.53|2220000|2220000|10.060000419617|1|2022-08-11|15/06/2022|-0.54|-0.54|1400000|1400000|11.579999923706|1|2022-05-16|15/03/2022|-0.66|-0.66|1060000|1060000|8.0699996948242|1|2022-03-17|15/12/2021|-0.51|-0.51|0.00|0.00|13.189999580383|1|2021-11-10|15/09/2021|-0.48|-0.48|0.00|0.00|21.389999389648|1|2021-08-12|15/06/2020|-2.05||||31.10000038147|1|2021-08-12|15/06/2021|-1.93|-1.93|0.00|0.00|31.10000038147|1|2021-06-21|15/12/2020|-7.16||||22.829999923706|1|2021-06-21|15/03/2020|-1.29||||22.829999923706|1
2025-04-06 13:49:39|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|NUVL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6707031075|142||4.71B|4710000000|65.74|521811|-6.35|-113.51|64.54-68.04|68.32|71597920|1.42|-19.1|||-3.93|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|113.55|13|137|100|21|4|18|-0.1009|1.0724|-1|-0.0616|0|-17.8744|0|2025-08-07|15/06/2025||-1.17||0.00|65.73999786377|1|2025-05-08|15/03/2025||-1.13||0.00|65.73999786377|1|2025-02-27|15/12/2024|-1.05|-1.08|0.00|0.00|77.040000915527|1|2024-11-12|15/09/2024|-1.28|-0.94|0.00||94.389999389648|1|2024-08-08|15/06/2024|-0.88|-0.7631|0.00|0.00|67.440002441406|1|2024-05-09|15/03/2024|-0.69|-0.66|0.00||67.540000915527|1|2024-02-27|15/12/2023|-0.62|-0.62|0.00|0.00|86.610000610352|1|2023-11-14|15/09/2023|-0.59|-0.58|0.00||56.900001525879|1|2023-08-10|15/06/2023|-0.51|-0.51|0.00|0.00|43.520000457764|1|2023-05-11|15/03/2023|-0.44|-0.5|0.00||40.389999389648|1|2023-03-16|15/12/2022|-0.49|-0.49|0.00|0.00|28.090000152588|1|2022-11-10|15/09/2022|-0.41|-0.41|0.00|0.00|31.680000305176|1|2022-08-10|15/06/2022|-0.38|-0.38|0.00|0.00|15.550000190735|1|2022-05-12|15/03/2022|-0.36|-0.36|0.00|0.00|8.0600004196167|1|2022-03-29|15/12/2021|-0.36|-0.36|0.00|0.00|12.289999961853|1|2021-11-10|15/09/2020|-0.1||||26.85000038147|1|2021-11-10|15/09/2021|-0.39|-0.2533|0.00|0.00|26.85000038147|1|2021-09-08|15/06/2021|-3.17|-0.1967|0.00|0.00|38.349998474121|1|2021-07-07|15/12/2020|-0.94||||||2021-07-07|15/03/2020|0.32|||||
2025-04-06 13:49:46|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|AFIB|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0051111096|85||1.17M|1170000|0.039|40995|-76.59|-0.22|0.039-0.0469|0.0463|29912305|-0.13|-0.31|20.16M|20160000|-0.15|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|21|-0.2082|1.3883|-0.0474|2.1584|0.1327|-1.891|36.3871|2025-05-08|15/03/2025||-0.21||9000000|0.03900000080466|1|2025-03-24|15/12/2024|-0.04|-0.402|7140000|8670000|0.04580000042915|1|2024-11-14|15/09/2024|-0.03|-0.41|5270000|7760000|0.05519999936223|1|2024-08-09|15/06/2024|-0.03|-0.37|4120000|7590000|0.03485000133514|1|2024-05-09|15/03/2024|-0.07|-0.37|3600000|6240000|0.09000000357628|1|2024-04-01|15/12/2023|1.3|1.3|2400000|2400000|0.1879999935627|1|2023-11-08|15/09/2023|-0.52|-0.61|5200000|4840000|0.56000000238419|1|2023-08-07|15/06/2023|-0.6|-0.62|5300000|4490000|0.68999999761581|1|2023-05-11|15/03/2023|-0.57|-0.67|4200000|3870000|0.96020001173019|1|2023-03-16|15/12/2022|-0.63|-0.68|5000000|4430000|0.89999997615814|1|2022-11-10|15/09/2022|-0.7|-0.79|3600000|3630000|0.76010000705719|1|2022-08-11|15/06/2022|-0.93|-0.93|4080000|4080000|1.6100000143051|1|2022-05-12|15/03/2022|-1|-1|3680000|3680000|0.89520001411438|1|2022-03-30|15/12/2021|-1|-1|4360000|4360000|1.8999999761581|1|2021-11-11|15/09/2021|-0.87|-0.8389|4600000|5380000|7.3899998664856|1|2021-08-12|15/06/2021|-0.89|-0.9745|4710000|4360000|14.409999847412|1|2021-05-12|15/03/2021|-0.97|-0.95|3590000|2790000|11.920000076294|1|2021-03-18|15/12/2020|-0.89|-0.7229|2570000|3610000|19.059999465942|1|2020-11-12|15/09/2020|-0.91|-0.96|3170000|3030000|24.35000038147|1|2020-09-17|15/06/2020|-32.24|-1.03|1130000|1090000|35.459999084473|1
2025-04-06 13:49:56|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|LXRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5288723027|103|Lexicon Pharmaceuticals Inc|151.43M|151430000|0.419|14818355|-79.66|-2.45|0.41-0.462|0.443|361492295|1.05|-0.63|31.08M|31080000|-0.63|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.6|6|6|0.8|48|4|45|-0.007|-0.2294|9.5212|-0.2368|7.8104|-12.0258|2543.4238|2025-07-31|15/06/2025||-0.1233||3530000|0.41890001296997|1|2025-05-01|15/03/2025||-0.12||2820000|0.41890001296997|1|2025-03-06|15/12/2024|-0.09|-0.12|26550000|7160000|0.33599999547005|1|2024-11-12|15/09/2024|-0.18|-0.16|1750000|2920000|1.2699999809265|1|2024-08-01|15/06/2024|-0.17|-0.18|1650000|3440000|2.25|1|2024-05-02|15/03/2024|-0.2|-0.2|1130000|1370000|1.6499999761581|1|2024-03-11|15/12/2023|-0.2|-0.22|700000|1250000|2.170000076294|1|2023-11-08|15/09/2023|-0.21|-0.21|160000|2060000|1.25|1|2023-08-03|15/06/2023|-0.22|-0.18|320000|133330|1.8899999856949|1|2023-05-02|15/03/2023|-0.17|-0.17|24000|24000|2.4400000572205|1|2023-03-02|15/12/2022|-0.16|-0.16|28000|28000|2.2000000476837|1|2022-11-09|15/09/2022|-0.13|-0.13|39000|39000|2.0599999427795|1|2022-08-02|15/06/2022|-0.16|-0.16|35000|35000|2.3699998855591|1|2022-05-05|15/03/2022|-0.16|-0.16|37000|37000|1.9400000572205|1|2022-02-28|15/12/2021|-0.17|-0.17|14000|14000|2.8499999046326|1|2021-11-03|15/09/2021|-0.16|-0.16|23000|23000|5.5999999046326|1|2021-07-30|15/06/2021|-0.13|-0.13|234000|234000|3.579999923706|1|2021-05-06|15/03/2021|-0.15|-0.15|27000|27000|4.5999999046326|1|2021-03-10|15/12/2020|-0.04|-0.04|199000|199000|7.0500001907349|1|2020-10-29|15/09/2020|0.71|0.71|139450000|139450000|1.2200000286102|1
2025-04-06 13:50:06|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|CTOS|USD|Consumer Cyclicals|Specialty Retailers|United States|US23204X1037|2619||794.29M|794290000|3.52|751988|-39.21|-6.11|3.355-3.77|4.02|225650684|0.67|-40.69|1.8B|1800000000|-0.12|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.417|6|9|5|28|4|26|-0.0262|-0.4407|0.0228|-1.1577|0.1615|-12.8881|2.3572|2025-05-13|15/03/2025||-0.0587||434490000|3.5199999809265|1|2025-03-04|15/12/2024|0.12|0.04|520740000|543320000|4.1399998664856|1|2024-10-30|15/09/2024|-0.07|-0.03|447200000|448380000|3.6300001144409|1|2024-08-01|15/06/2024|-0.1|-0.02|423000000|456230000|5.0100002288818|1|2024-05-02|15/03/2024|-0.06|-0.01|411300000|459970000|4.8400001525879|1|2024-03-07|15/12/2023|0.07|0.11|521750000|470340000|6.0900001525879|1|2023-11-07|15/09/2023|0.04|0.04|434400000|418110000|6.0599999427795|1|2023-08-08|15/06/2023|0.05|0.02|456800000|387920000|6.7399997711182|1|2023-05-09|15/03/2023|0.06|0.03|452200000|393410000|6.25|1|2023-03-14|15/12/2022|0.13|0.11|486700000|431760000|6.210000038147|1|2022-11-08|15/09/2022|-0.01|0.05|357800000|395780000|6.7699999809265|1|2022-08-09|15/06/2022|0.05|0.05|362110000|362110000|6.6100001335144|1|2022-05-10|15/03/2022|-0.01|-0.01|366480000|366480000|5.8400001525879|1|2022-03-10|15/12/2021|-0.02|-0.02|356440000|356440000|8.1800003051758|1|2021-11-09|15/09/2021|-0.08|-0.025|357310000|324450000|10.489999771118|1|2021-08-12|15/06/2021|-0.53|0.0292|375110000|319750000|7.8400001525879|1|2021-05-12|15/03/2021|-0.57|-0.22|78300000|76700000|10.659999847412|1|2021-03-09|15/12/2020|-0.15|-0.185|83260000|74550000|8.1199998855591|1|2020-11-09|15/09/2020|0.31|-0.2354|69260000|71200000|3.9900000095367|1|2020-08-06|15/06/2020|-0.27|-0.14|68480000|86540000|3.4000000953674|1
2025-04-06 13:50:15|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|FRG|USD|Consumer Cyclicals|Specialty Retailers|United States|US35180X1054|11406||1.05B|1050000000|29.88|824246|0|-29.92|29.86-29.92|29.88|35191461|1.67|-3.79|4.31B|4310000000|-7.89|2.5|8.37|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|buy|sell|strong_buy|buy|neutral|||||49|4|42|0.0079|0.8059|0.066|-3.9799|28.4931|-11.6729|10.8951|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1|2023-05-10|15/03/2023|0.11|0.56|1100000000|1100000000|28.89999961853|1|2023-02-28|15/12/2022|0.47|0.214|1120000000|1030000000|27.510000228882|1|2023-02-28|15/04/2022|0.47||1120000||27.510000228882|1|2022-11-03|15/09/2022|0.59|0.694|1050000000|1020000000|29.170000076294|1|2022-08-04|15/06/2022|1.19|1.28|1090000000|1130000000|35.009998321533|1|2022-08-01|15/10/2021|3.7||942300000||32.930000305176|1|2022-05-05|15/07/2021|0.88||828800000||39.209999084473|1|2022-05-05|15/03/2022|1.29|1.09|1140000000|1080000000|39.209999084473|1|2022-02-23|15/12/2021|0.77|0.7657|942280000|849320000|42.409999847412|1|2022-02-23|15/04/2021|0.8||862800000||42.409999847412|1|2021-11-02|15/09/2021|0.97|0.8043|828830000|809390000|38.25|1|2021-11-02|15/01/2021|-0.71||621300000||38.25|1|2021-08-03|15/06/2021|1.16|0.8614|862760000|795650000|33.990001678467|1|2021-08-03|15/10/2020|||||33.990001678467|1|2021-05-06|15/03/2021|0.9|0.908|621350000|669570000|38.150001525879|1|2021-05-06|15/07/2020|||||38.150001525879|1|2021-03-10|15/12/2020|-0.0216|0.11|496320000|498130000|39.189998626709|1|2020-11-04|15/09/2020|-0.1978|0.2175|550990000|528180000|24.989999771118|1
2025-04-06 13:50:25|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|GLSI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US3968791083|5||116.07M|116070000|8.83|46891|-49.19|-18.75|8.29-9.4|9.25|13144653|3.32|-15.49|||-0.81|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38|1|38|38|25|4|23|-0.1441|0.3633|-1|0.7462|0|-41.5652|0|2025-05-19|15/03/2025||-0.21||0.00|8.829999923706|1|2025-02-26|15/12/2024|-0.21|-0.21|0.00|0.00|11.569999694824|1|2024-11-29|15/09/2024||-0.21||0.00|14.569999694824|1|2024-08-12|15/06/2024|-0.2|-0.2|0.00|0.00|13.520000457764|1|2024-05-20|15/03/2024|-0.19|-0.19|0.00|0.00|13.979999542236|1|2024-02-28|15/12/2023|-0.21|-0.2|0.00|0.00|12.5|1|2023-11-13|15/09/2023||-0.19||0.00|10.170000076294|1|2023-08-14|15/06/2023||-0.23||0.00|10.560000419617|1|2023-05-22|15/03/2023|-0.23|-0.23|0.00|0.00|11.35000038147|1|2023-03-01|15/12/2022|-0.22|-0.22|0.00|0.00|15.609999656677|1|2022-11-14|15/09/2022|-0.18|-0.18|0.00|0.00|9.920000076294|1|2022-08-15|15/06/2022|-0.06|-0.06|0.00|0.00|9.6000003814697|1|2022-05-20|15/03/2022|-0.15|-0.15|0.00|0.00|8.8999996185303|1|2022-03-02|15/12/2021|-0.18|-0.18|0.00|0.00|19.559999465942|1|2021-12-01|15/09/2021|-0.07|-0.07|0.00|0.00|31.430000305176|1|2021-09-01|15/06/2021|-0.06|-0.06|0.00|0.00|40.020000457764|1|2021-06-02|15/03/2021|-0.32|-0.05|0.00|0.00|41.779998779297|1|2021-03-03|15/12/2020|-0.09|-0.09|0.00|0.00|30.809999465942|1|2020-12-02|15/09/2020|-0.03|-0.03|0.00||5.4788999557495|1|2020-09-28|15/06/2020|-0.02||||5|1
2025-04-06 13:50:36|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|CHS|USD|Consumer Cyclicals|Specialty Retailers|United States|US1686151028|14238||937.66M|937660000|7.595|2778677|0.07|-7.6|7.59-7.6|7.6|123457364|1.07|8.14|2.11B|2109999999.9999998|0.933|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|0|0|-0.0362|-0.014|0|0|0|0|2024-02-27|15/01/2024||-0.0004||558000000|||2023-11-30|15/10/2023|0.11|0.1|505100000|512650000|||2023-08-29|15/07/2023|0.28|0.27|545000000|554900000|||2023-06-06|15/04/2023|0.32|0.27|535000000|546000000|||2023-02-28|15/01/2023|0.06|0.09|524100000|547000000|||2022-11-22|15/10/2022|0.2|0.11|518300000|508300000|||2022-08-31|15/07/2022|0.34|0.25|558720000|543900000|||2022-06-07|15/04/2022|0.28|0.095|540920000|490100000|||2022-03-01|15/01/2022|0.09|0.0479|496260000|498700000|||2021-11-30|15/10/2021|0.18|-0.025|453640000|426100000|||2021-08-31|15/07/2021|0.21|-0.075|472060000|407350000|||2021-06-08|15/04/2021|-0.08|-0.17|387960000|320650000|||2021-03-02|15/01/2021|-0.36|-0.32|386200000|447600000|||2020-11-24|15/10/2020|-0.42|-0.15|351420000|374970000|||2020-08-26|15/07/2020|-0.4|-0.26|306170000|346180000|||2020-06-10|15/04/2020|-0.61|-0.25|280260000|330360000|||2020-02-27|15/01/2020|-0.03|-0.06|527090000|524680000|||2019-11-26|15/10/2019|-0.04|-0.06|484710000|473210000|||2019-08-28|15/07/2019|0.00|0.12|508360000|513350000|||2019-06-11|15/04/2019|0.05|0.03|517730000|517610000||
2025-04-06 13:50:44|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|RNA|USD|Healthcare|Pharmaceuticals|United States|US05370A1088|391||3.19B|3190000000|26.57|1454653|7.88|-56|26.23-27.83|28.1|120212301|1.02|-10.49|10.9M|10900000|-2.89|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|66.69|13|96|48|24|4|22|-0.0797|-0.0238|-0.0007|0.5392|0.3023|-10.9723|488.6955|2025-05-13|15/03/2025||-0.8753||2370000|26.569999694824|1|2025-02-27|15/12/2024|-0.8|-0.8|2970000|1550000|29.64999961853|1|2024-11-07|15/09/2024|-0.65|-0.71|2340000|4070000|47.240001678467|1|2024-08-06|15/06/2024|-0.65|-0.84|2050000|2630000|42.200000762939|1|2024-05-09|15/03/2024|-0.79|-0.81|3540000|3000000|26.059999465942|1|2024-02-28|15/12/2023|-0.79|-0.66|2190000|12210000|15.310000419617|1|2023-11-08|15/09/2023|-0.71|-0.75|2800000|2210000|5.8299999237061|1|2023-08-08|15/06/2023|-0.66|-0.79|2320000|2140000|8.8199996948242|1|2023-05-09|15/03/2023|-0.74|-0.84|2230000|2220000|11.119999885559|1|2023-02-28|15/12/2022|-0.88|-0.88|2770000|2770000|23.059999465942|1|2022-11-08|15/09/2022|-0.82|-0.82|2480000|2480000|13.25|1|2022-08-09|15/06/2022|-0.92|-0.92|2180000|2180000|19.540000915527|1|2022-05-10|15/03/2022|-0.71|-0.71|1800000|1800000|12.340000152588|1|2022-03-01|15/12/2021|-0.82|-0.82|1850000|1850000|16.959999084473|1|2021-11-09|15/09/2021|-0.68|-0.68|2160000|2160000|25.709999084473|1|2021-08-09|15/06/2021|-0.7|-0.7|2610000|2610000|20.079999923706|1|2021-05-12|15/03/2021|-0.64|-0.64|2700000|2700000|22.430000305176|1|2021-03-15|15/12/2020|-0.43|-0.43|2140000|2140000|25.639999389648|1|2020-11-10|15/09/2020|-0.31|-0.31|1750000|1750000|29.340000152588|1|2020-08-11|15/06/2019|-0.12||224000||28.409999847412|1
2025-04-06 13:50:53|02027|1169493|/equities/viant-technology|R2000GROWTH|DSP|USD|Technology|Software \u0026 IT Services|United States|US92557A1016|376||202.05M|202050000|12.36|426103|12.36|-26.33|11.51-12.55|12.66|16353549|1.02|103.64|289.24M|289240000|0.15|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|23.86|7|27|20|24|4|21|-0.1845|-0.2009|0.3435|-0.2157|0.0723|86.2955|1.8724|2025-08-06|15/06/2025||0.0115||48760000|12.354999542236|1|2025-05-07|15/03/2025||-0.071||41580000|12.354999542236|1|2025-03-03|15/12/2024|0.15|0.14|90050000|52380000|19.989999771118|1|2024-11-12|15/09/2024|0.09|0.04|79920000|44910000|13.619999885559|1|2024-08-12|15/06/2024|0.08|0.01|65870000|41080000|9.8500003814697|1|2024-04-30|15/03/2024|0.02|-0.14|53390000|34210000|8.4499998092651|1|2024-03-04|15/12/2023|0.14|-0.03|64410000|41990000|9.0600004196167|1|2023-11-06|15/09/2023|0.08|-0.06|59590000|36000000|5.460000038147|1|2023-08-07|15/06/2023|-0.07|-0.12|57220000|33040000|4.6500000953674|1|2023-05-08|15/03/2023|-0.03|-0.19|41700000|26410000|4.2399997711182|1|2023-03-02|15/12/2022|-0.15|-0.14|33400000|33840000|3.9300000667572|1|2022-11-09|15/09/2022|-0.06|-0.16|48800000|40900000|4.8400001525879|1|2022-08-09|15/06/2022|-0.24|-0.24|31740000|31740000|5.7800002098083|1|2022-05-03|15/03/2022|-0.23|-0.23|27540000|27540000|6|1|2022-03-10|15/12/2021|0.11|0.11|48500000|48500000|7.3200001716614|1|2021-11-09|15/09/2021|-0.2|-0.2|34100000|34100000|12.279999732971|1|2021-08-12|15/06/2021|-0.32|-0.32|32200000|32200000|17.180000305176|1|2021-05-13|15/03/2021|-0.27|-0.27|40140000|26700000|27.299999237061|1|2021-03-22|15/12/2020|12.86|12.86|39100000|43450000|52.259998321533|1|2021-02-08|15/06/2020|-0||30430000|||
2025-04-06 13:51:09|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|BLBD|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0953061068|1947|Blue Bird Corp|1.04B|1040000000|32.43|667583|-13.36|-59.4|30.04-32.57|31.92|32111078|1.56|9.63|1.34B|1340000000|3.35|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|53|7|68|36|41|4|0|0|-0.0317|0.0257|0|0|0|0|2025-05-08|15/03/2025||0.9471||355190000|||2025-02-05|15/12/2024|0.92|0.85|313900000|308360000|||2024-11-25|15/09/2024|0.77|0.64|350200000|322980000|||2024-08-07|15/06/2024|0.91|0.53|333400000|329070000|||2024-05-08|15/03/2024|0.89|0.47|345900000|298420000|||2024-02-07|15/12/2023|0.91|0.33|317700000|270750000|||2023-12-11|15/09/2023|0.66|0.48|303000000|290110000|||2023-08-09|15/06/2023|0.44|0.25|294300000|284930000|||2023-05-11|15/03/2023|0.27|0.07|299800000|246570000|||2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000|||2022-12-12|15/09/2022|-0.66|0.04|257700000|221630000|||2022-08-10|15/06/2022|-0.09|-0.09|206080000|206080000|||2022-05-12|15/03/2022|-0.31|-0.31|207660000|207660000|||2022-02-09|15/12/2021|-0.07|-0.07|129220000|129220000|||2021-12-15|15/09/2021|0.07|0.185|192200000|242500000|||2021-08-12|15/06/2021|0.19|0.39|196660000|246600000|||2021-05-12|15/03/2021|0.05|0.08|164700000|171600000|||2021-02-10|15/12/2020|0.00|0.00|130430000|133200000|||2020-12-16|15/09/2020|0.49|0.35|281410000|255550000|||2020-08-12|15/06/2020|0.16|0.15|189180000|226200000||
2025-04-06 13:51:21|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|KNSA|USD|Healthcare|Pharmaceuticals|United States|GB00BRXB0C07|315||1.48B|1480000000|20.36|602899|13.74|-28.15|19.82-21.21|21.76|72644240|0.31|-32.46|423.24M|423240000|-0.6|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|neutral|sell|strong_sell|neutral|neutral|35.86|7|40|30|33|4|30|0.0063|-1.1839|-0.1358|-0.8468|0.3472|-11.1607|6.1214|2025-07-29|15/06/2025||0.1754||142260000|20.360000610352|1|2025-05-06|15/03/2025||0.138||131070000|20.360000610352|1|2025-02-25|15/12/2024|-0.12|0.02|122540000|123420000|19.629999160767|1|2024-10-29|15/09/2024|-0.18|0.01|112210000|110290000|27.590000152588|1|2024-07-23|15/06/2024|-0.06|-0.06|108630000|108630000|21.389999389648|1|2024-04-23|15/03/2024|-0.25|-0.14|79860000|76970000|17.094999313354|1|2024-02-28|15/12/2023|0.35|-0.11|83400000|72360000|20.889999389648|1|2023-10-31|15/09/2023|-0.2|-0.17|67050000|64550000|15.680000305176|1|2023-07-25|15/06/2023|0.21|-0.14|71470000|52060000|14.939999580383|1|2023-05-02|15/03/2023|-0.18|-0.16|48300000|51170000|10.979999542236|1|2023-02-28|15/12/2022|0.06|0.06|61880000|61880000|13.319999694824|1|2022-11-01|15/09/2022|3.23|3.23|99140000|99140000|11.420000076294|1|2022-08-03|15/06/2022|-0.29|-0.29|26970000|26970000|9.9700002670288|1|2022-05-03|15/03/2022|-0.36|-0.36|32190000|32190000|9.4099998474121|1|2022-02-22|15/12/2021|-0.53|-0.53|18750000|18750000|10.720000267029|1|2021-11-01|15/09/2021|-0.44|-0.44|12100000|12100000|10.390000343323|1|2021-08-03|15/06/2021|-0.61|-0.61|7700000|7700000|16.229999542236|1|2021-05-04|15/03/2021|-0.72|-0.72|0.00|7780000|16.520000457764|1|2021-02-23|15/12/2020|-0.79|-0.79|0.00|0.00|23.340000152588|1|2020-11-05|15/09/2020|-0.66|-0.66|0.00|0.00|16.209999084473|1
2025-04-06 13:51:27|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||16|4|15|-0.1445|23.6227|-1|3.2876|0|-60.5073|0|2024-03-27|15/12/2023||-5.85||0.00|5.6898999214172|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1|2023-08-10|15/06/2023|-7.25|-0.29|0.00|0.00|6.375|1|2023-05-15|15/03/2023|-9.25|-0.465|0.00|0.00|7.0025000572205|1|2023-03-28|15/12/2022|-16.25|-0.5333|0.00|0.00|9.875|1|2022-11-14|15/09/2022|-15|-0.6962|0.00|0.00|12.252499580383|1|2022-08-15|15/06/2022|-17.25|-0.6804|0.00|0.00|32.75|1|2022-05-12|15/03/2022|-16.5|-0.7033|0.00|0.00|53|1|2022-03-09|15/12/2021|-17|-0.7833|0.00|0.00|55|1|2021-11-12|15/09/2021|-16.25|-0.6433|0.00|0.00|282|1|2021-08-09|15/06/2021|-13.5|-0.6733|0.00|0.00|265.75|1|2021-05-17|15/03/2021|-17.75|-0.53|0.00|0.00|445|1|2021-03-31|15/12/2020|-0.59||0.00||458|1|2021-01-19|15/09/2020|-1.13||||||2021-01-19|15/12/2019|-0.3||||||2021-01-19|15/09/2019|-0.81|||||||||
2025-04-06 13:51:37|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|ECOL|USD|||United States|US91734M1036|3600||1.51B|1510000000|47.99|746731|0|-48.01|47.99-48.01|47.99|31371324|0.883|-517.67|1.00B|1000000000|-0.093|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|33|-0.0083|-0.3153|0.0498|0.0023|0.0384|26.6655|2.8094|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1|2022-02-25|15/12/2021|0.13|0.2664|261430000|252300000|47.669998168945|1|2021-11-05|15/09/2021|0.22|0.211|257180000|244840000|32.569999694824|1|2021-07-29|15/06/2021|-0.11|0.1479|240770000|239110000|36.729999542236|1|2021-04-29|15/03/2021|-0.07|-0.1|228620000|224950000|43.009998321533|1|2021-02-25|15/12/2020|0.19|0.1334|241070000|230620000|40.959999084473|1|2020-11-05|15/09/2020|0.25|0.1434|238140000|237850000|33|1|2020-08-06|15/06/2020|0.13|-0.02|213900000|221390000|36.569999694824|1|2020-05-07|15/03/2020|0.12|0.14|240720000|221220000|30.520000457764|1|2020-02-26|15/12/2019|0.38|0.56|231270000|241340000|48.590000152588|1|2019-10-30|15/09/2019|0.75|0.74|167400000|161310000|64.900001525879|1|2019-08-01|15/06/2019|0.66|0.61|155800000|147600000|63.630001068115|1|2019-05-02|15/03/2019|0.22|0.32|131040000|130020000|59.099998474121|1|2019-02-21|15/12/2018|0.65|0.63|157540000|148920000|65.98999786377|1|2018-11-01|15/09/2018|0.7|0.62|151420000|144110000|69.930000305176|1|2018-08-02|15/06/2018|0.61|0.55|136910000|136570000|69.900001525879|1|2018-05-03|15/03/2018|0.36|0.33|120060000|115380000|55.200000762939|1|2018-02-15|15/12/2017|0.73|0.62|133700000|132100000|50.450000762939|1|2017-10-26|15/09/2017|0.37|0.60|134050000|135290000|53.5|1
2025-04-06 13:51:51|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|VREX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US92214X1063|2300||341.39M|341390000|8.28|455226|-53.09|-18.17|7.77-9.9|10.32|41231000|0.62|-11.67|820.8M|820800000|-1.16|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.2|5|26|15|36|4|33|-0.0374|0.68|0.0238|-0.0575|0.012|20.5788|1.2375|2025-08-05|15/06/2025||0.1477||208660000|8.2799997329712|1|2025-05-06|15/03/2025||0.1248||205720000|8.2799997329712|1|2025-02-06|15/12/2024|0.07|0.02|200000000|189430000|14.569999694824|1|2024-11-19|15/09/2024|0.19|0.08|206000000|198550000|14.119999885559|1|2024-08-01|15/06/2024|0.14|0.16|209000000|209500000|14.789999961853|1|2024-05-02|15/03/2024|0.16|0.2|206000000|205150000|16.579999923706|1|2024-02-06|15/12/2023|0.06|0.1|190000000|187980000|19.260000228882|1|2023-11-14|15/09/2023|0.45|0.33|227000000|233380000|18.680000305176|1|2023-08-01|15/06/2023|0.37|0.28|232000000|228580000|23.290000915527|1|2023-05-02|15/03/2023|0.26|0.15|228000000|215700000|17.540000915527|1|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000|20.909999847412|1|2022-11-15|15/09/2022|0.42|0.33|231000000|223330000|22.059999465942|1|2022-08-02|15/06/2022|0.37|0.37|214500000|214500000|22.909999847412|1|2022-05-03|15/03/2022|0.37|0.37|214700000|214700000|19.39999961853|1|2022-02-08|15/12/2021|0.25|0.25|198800000|198800000|25.950000762939|1|2021-11-16|15/09/2021|0.45|0.3318|226300000|215490000|25.659999847412|1|2021-08-03|15/06/2021|0.4|0.27|211200000|205150000|26.950000762939|1|2021-05-04|15/03/2021|0.35|0.165|203500000|187300000|24.030000686646|1|2021-02-04|15/12/2020|0.08|-0.068|177100000|172100000|19.209999084473|1|2020-11-17|15/09/2020|-0.04|-0.1025|170000000|162100000|14.619999885559|1
2025-04-06 13:52:02|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|FBK|USD|Financials|Banking Services|United States|US30257X1046|1490||1.9B|1900000000|40.76|171828|12.85|-58.88|38.83-40.85|41.89|46678175|1.16|19.27|725.54M|725540000|2.48|0.76|1.86|2025-04-14 00:00:00|2025-04-14|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|59|6|60|58|36|4|33|0.0121|0.0114|-0.0014|0.137|0.0277|14.6358|4.1836|2025-07-21|15/06/2025||0.8895||137460000|40.759998321533|1|2025-04-14|15/03/2025||0.8317||132180000|40.759998321533|1|2025-01-21|15/12/2024|0.85|0.84|130380000|131140000|52.400001525879|1|2024-10-15|15/09/2024|0.86|0.8|89520000|128450000|47.729999542236|1|2024-07-15|15/06/2024|0.84|0.75|128220000|122780000|41.610000610352|1|2024-04-15|15/03/2024|0.85|0.7|107450000|120320000|34.479999542236|1|2024-01-16|15/12/2023|0.77|0.7|116430000|122390000|38.360000610352|1|2023-10-16|15/09/2023|0.71|0.69|108970000|123410000|27.680000305176|1|2023-07-17|15/06/2023|0.77|0.65|125360000|128270000|28.860000610352|1|2023-04-17|15/03/2023|0.76|0.73|127210000|131230000|30.10000038147|1|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000|37.680000305176|1|2022-10-17|15/09/2022|0.68|0.68|134840000|134840000|41.689998626709|1|2022-07-18|15/06/2022|0.64|0.64|138270000|138270000|39.509998321533|1|2022-04-18|15/03/2022|0.74|0.74|131080000|131080000|41.270000457764|1|2022-01-18|15/12/2021|0.89|0.89|133600000|133600000|46.919998168945|1|2021-10-18|15/09/2021|0.89|0.89|146770000|146770000|45.090000152588|1|2021-07-19|15/06/2021|0.88|0.88|135140000|135140000|36.560001373291|1|2021-04-26|15/03/2021|1.12|1.12|150380000|150380000|43.049999237061|1|2021-01-25|15/12/2020|1.14|1.14|163710000|163710000|37.360000610352|1|2020-10-26|15/09/2020|1.46|1.46|167350000|167350000|30.5|1
2025-04-06 13:52:19|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|NATH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US6323471002|147||370.31M|370310000|90.55|12356|33.32|-104.96|88.18-91.96|91.95|4089510|0.24|14.54|146.39M|146390000|5.8|2|2.21|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|||||40|4|28|0.0134|0|0|0.505|0.0337|28.6509|2.6968|2025-01-31|15/12/2024|||||81.48999786377|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1|2024-08-08|15/06/2024|||||69.849998474121|1|2024-06-12|15/03/2024|||||70.25|1|2024-02-01|15/12/2023|||||71.349998474121|1|2023-11-03|15/09/2023|||||64.529998779297|1|2023-08-03|15/06/2023|||||80.76000213623|1|2023-06-08|15/03/2023|||||80.830001831055|1|2023-02-03|15/12/2022|0.79||26150000||73.980003356934|1|2022-11-03|15/09/2022|1.46||37500000||69|1|2022-08-05|15/06/2022|1.74||39720000||55|1|2022-06-10|15/03/2022|0.52||24770000||51.610000610352|1|2022-02-04|15/12/2021|0.52||25910000||52.790000915527|1|2021-11-05|15/09/2021|0.86||32870000||61.779998779297|1|2021-08-06|15/06/2021|1.4||31320000||64.069999694824|1|2021-06-11|15/03/2021|0.5||18280000||73.029998779297|1|2021-02-05|15/12/2020|0.33||18030000||60.779998779297|1|2020-11-06|15/09/2020|0.89||21840000||51.150001525879|1|2020-08-07|15/06/2020|0.97||17690000||51.380001068115|1|2020-06-12|15/03/2020|0.76||21710000||56|1
2025-04-06 13:52:26|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|OMGAQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68217N1054|94||1.8M|1800000|0.033|8971456|-98.88|-3.23|0.02-0.06|0.032|55366213|1.84|-0.59|8.1M|8100000|-1.33|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|0|0|0.0081|0.3204|0|0|0|0|2025-05-01|15/03/2025||-0.26||500000|||2025-03-31|15/12/2024||-0.2267||1480000|||2024-11-14|15/09/2024|-0.3|-0.265|2610000|700000|||2024-08-06|15/06/2024|-0.3|-0.37|2130000|956140|||2024-05-06|15/03/2024|-0.36|-0.33|2360000|1170000|||2024-03-28|15/12/2023|-0.37|-0.37|989000|989000|||2023-11-09|15/09/2023|-0.4|-0.4|831000|831000|||2023-08-03|15/06/2023|-0.54|-0.5|760000|378570|||2023-05-04|15/03/2023|-0.5|-0.5|508000|508000|||2023-03-01|15/12/2022|-0.64|-0.64|700000|695000|||2022-11-08|15/09/2022|-0.54|-0.54|595000|595000|||2022-08-04|15/06/2022|-0.54|-0.54|476000|375500|||2022-05-04|15/03/2022|-0.42|-0.42|268000|268000|||2022-03-10|15/12/2021|-0.44|-0.44|100000|81330|||2021-11-10|15/09/2020|-0.18||||||2021-11-10|15/09/2021|-0.57|-0.57|0.00|0.00|||2021-09-10|15/06/2021|-3.36|-3.36|0.00|0.00|||2021-07-26|15/12/2020|-0.63||||||2021-06-02|15/03/2021|-3||0.00||||
2025-04-06 13:52:35|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|SFST|USD|Financials|Banking Services|United States|US8428731017|297||254.97M|254970000|31.18|16919|8.19|-45.91|29.14-31.18|31.25|8177372|0.88|17.74|201.21M|201210000|1.92|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37|1|37|37|43|4|41|0.0104|0.0277|0.1471|0.1104|0.0219|15.8173|3.5385|2025-04-29|15/03/2025||0.4||26560000|31.180000305176|1|2025-01-28|15/12/2024|0.7|0.41|25240000|24810000|37.009998321533|1|2024-10-22|15/09/2024|0.54|0.38|23760000|23900000|36|1|2024-07-18|15/06/2024|0.37|0.29|23050000|22380000|34.810001373291|1|2024-04-18|15/03/2024|0.31|0.39|21300000|22260000|26.809999465942|1|2024-01-18|15/12/2023|0.51|0.51|21390000|21390000|36.319999694824|1|2023-10-19|15/09/2023|0.51|0.37|21000000|22050000|27.120000839233|1|2023-07-25|15/06/2023|0.31|0.32|21600000|21730000|28.739999771118|1|2023-04-25|15/03/2023|0.33|0.33|22470000|22470000|28.780000686646|1|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000|42.970001220703|1|2022-10-25|15/09/2022|1.04|1.04|28130000|28130000|41.75|1|2022-07-26|15/06/2022|0.9|0.9|27150000|27150000|45.880001068115|1|2022-04-26|15/03/2022|0.98|0.98|26090000|26090000|47.770000457764|1|2022-01-25|15/12/2021|1.49|1.49|26190000|26190000|59.979999542236|1|2021-10-26|15/09/2021|1.75|1.75|26410000|26410000|54.779998779297|1|2021-07-28|15/06/2021|1.29|1.29|25050000|25050000|50.349998474121|1|2021-04-27|15/03/2021|1.31|1.31|27190000|27190000|49.380001068115|1|2021-01-26|15/12/2020|1.1|1.1|27960000|27960000|39.560001373291|1|2020-10-27|15/09/2020|0.28|0.28|28230000|28230000|27.170000076294|1|2020-07-28|15/06/2020|0.41|0.46|27900000|27890000|24.920000076294|1
2025-04-06 13:52:44|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|CARS|USD|Technology|Software \u0026 IT Services|United States|US14575E1055|1800||684.44M|684440000|10.72|725683|-37.49|-21.24|9.87-10.77|10.69|63847460|2.17|16.18|719.15M|719150000|0.73|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.14|7|25|13.5|34|4|31|0.0013|-0.0458|-0.0002|9.2404|0.0098|27.6245|1.6597|2025-07-31|15/06/2025||0.5132||183370000|10.720000267029|1|2025-05-01|15/03/2025||0.4855||179820000|10.720000267029|1|2025-02-27|15/12/2024|0.49|0.56|180430000|183900000|15.300000190735|1|2024-11-07|15/09/2024|0.4|0.45|179700000|179900000|16.809999465942|1|2024-08-08|15/06/2024|0.38|0.45|178890000|181830000|17.860000610352|1|2024-05-09|15/03/2024|0.43|0.49|180200000|179440000|17.069999694824|1|2024-02-22|15/12/2023|0.12|0.45|179600000|178380000|18.049999237061|1|2023-11-02|15/09/2023|0.07|0.35|174300000|172850000|15.050000190735|1|2023-08-03|15/06/2023|1.37|0.46|168200000|168980000|22.430000305176|1|2023-05-04|15/03/2023|0.17|0.46|167100000|166900000|19.379999160767|1|2023-02-23|15/12/2022|0.15|0.38|168200000|166280000|17.389999389648|1|2022-11-03|15/09/2022|-0.04|0.11|164600000|164650000|12.880000114441|1|2022-08-03|15/06/2022|0.5066|0.51|162870000|162870000|11.810000419617|1|2022-05-05|15/03/2022|0.4955|0.5|158210000|158210000|11.689999580383|1|2022-02-24|15/12/2021|0.5301|0.53|158310000|158310000|14.14999961853|1|2021-11-04|15/09/2021|0.5047|0.5|156550000|156550000|13.279999732971|1|2021-08-05|15/06/2021|0.4888|0.49|155530000|155530000|11.75|1|2021-05-06|15/03/2021|0.4719|0.47|153300000|153300000|13.109999656677|1|2021-02-25|15/12/2020|0.09|0.09|153010000|153010000|14.300000190735|1|2020-11-09|15/09/2020|-0.18|-0.18|144390000|144390000|9.3199996948242|1
2025-04-06 13:52:54|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|STRL|USD|Industrials|Construction \u0026 Engineering|United States|US8592411016|3000|Sterling Construction Company Inc|3.21B|3210000000|104.96|646801|-2.41|-206.07|96.34-105.41|109.96|30603090|1.23|12.52|2.12B|2120000000|8.35|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|198.33|4|210|185|46|4|0|0|1.1007|0.0064|0|0|0|0|2025-05-05|15/03/2025||1||411130000|||2025-02-25|15/12/2024|1.46|1.29|498800000|533430000|||2024-11-06|15/09/2024|1.97|1.71|593740000|613630000|||2024-08-05|15/06/2024|1.67|1.45|582800000|568000000|||2024-05-06|15/03/2024|1|0.82|440400000|421750000|||2024-02-26|15/12/2023|1.3|1.02|486000000|522450000|||2023-11-06|15/09/2023|1.26|1.25|560300000|565800000|||2023-08-07|15/06/2023|1.27|0.93|522300000|495000000|||2023-05-01|15/03/2023|0.64|0.58|403600000|374500000|||2023-02-27|15/12/2022|0.66|0.68|448600000|437670000|||2022-10-31|15/09/2022|0.97|0.97|556940000|556940000|||2022-08-01|15/06/2022|0.86|0.86|510570000|510570000|||2022-05-02|15/03/2022|0.64|0.64|410320000|410320000|||2022-02-28|15/12/2021|0.47|0.47|401340000|401340000|||2021-11-02|15/09/2021|0.938|0.72|463450000|463450000|||2021-08-02|15/06/2021|0.9233|0.69|401670000|401670000|||2021-05-03|15/03/2021|0.2162|0.37|315320000|315320000|||2021-03-02|15/12/2020|0.2|0.2|347230000|347230000|||2020-11-02|15/09/2020|0.55|0.55|383460000|383460000|||2020-08-03|15/06/2020|0.65|0.65|400040000|400040000||
2025-04-06 13:53:04|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|FTHM|USD|Real Estate|Real Estate Operations|United States|US31189V1098|270||20.13M|20130000|0.74|88078|-62.63|-3.37|0.723-0.848|0.75|27196999|1.94|-0.71|335.18M|335180000|-1.07|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.25|2|3|1.5|26|4|23|-0.1957|1.1838|0.0414|0.2571|0.0872|-23.3367|1.4826|2025-08-06|15/06/2025||-0.005||116060000|0.74000000953674|1|2025-05-08|15/03/2025||-0.105||83000000|0.74000000953674|1|2025-03-12|15/12/2024|-0.29|-0.14|91740000|81990000|0.79799997806549|1|2024-11-07|15/09/2024|-0.4|-0.06|83700000|91820000|2.4800000190735|1|2024-08-12|15/06/2024|-0.07|-0.07|89200000|87860000|2.6749999523163|1|2024-05-09|15/03/2024|-0.31|-0.07|70500000|84020000|1.4500000476837|1|2024-03-14|15/12/2023|-0.5|-0.15|74100000|80970000|2.5999999046326|1|2023-11-08|15/09/2023|-0.34|-0.13|93500000|94960000|3.5199999809265|1|2023-08-09|15/06/2023|-0.27|-0.15|101000000|89320000|6.8800001144409|1|2023-05-10|15/03/2023|-0.36|-0.26|77500000|75880000|5.3800001144409|1|2023-03-22|15/12/2022|-0.63|-0.28|83400000|91610000|4.3299999237061|1|2022-11-07|15/09/2022|-0.38|-0.38|111260000|111260000|4.8699998855591|1|2022-08-04|15/06/2022|-0.35|-0.35|128180000|128180000|7.3499999046326|1|2022-05-04|15/03/2022|-0.2199|-0.37|90080000|90080000|8.170000076294|1|2022-03-08|15/12/2021|-0.24|-0.24|95460000|95460000|11.979999542236|1|2021-11-10|15/09/2021|-0.24|-0.25|100900000|86860000|26.639999389648|1|2021-08-11|15/06/2021|-0.15|-0.03|84180000|65430000|29.469999313354|1|2021-05-13|15/03/2021|-0.25|-0.085|49650000|44190000|27.420000076294|1|2021-03-23|15/12/2020|-0.09|-0.095|53410000|48860000|45.970001220703|1|2020-11-11|15/09/2020|-0.02|-0.02|55850000|43790000|20.309999465942|1
2025-04-06 13:53:11|02040|1171270|/equities/joann|R2000GROWTH|JOANQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US47768J1016|12500||3.21M|3210000|0.0765|1549342|-16.39|-0.2658|0.069-0.0875|0.083|41911651|0.939|-0.013|2.16B|2160000000|-5.78|0.44|48.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|15|-0.2048|-0.5212|-0.007|-0.0461|0.0538|1.126|0.112|2024-08-27|15/07/2024||-1.17||453800000|0.07649999856949|1|2024-06-04|15/04/2024||-0.76||470900000|0.07649999856949|1|2024-03-22|15/01/2024||0.23||709800000|0.15399999916553|1|2023-12-04|15/10/2023|-0.21|-0.21|539800000|547200000|0.66769999265671|1|2023-08-28|15/07/2023|-1.44|-1.12|453800000|438660000|1.0599999427795|1|2023-06-05|15/04/2023|0.93|-0.67|478100000|480260000|1.5099999904633|1|2023-03-23|15/01/2023|0.07|0.62|692800000|670320000|1.9700000286102|1|2022-12-12|15/10/2022|0.06|0.31|562800000|562810000|4.539999961853|1|2022-09-01|15/07/2022|-0.75|-0.6519|463300000|449870000|7.0999999046326|1|2022-06-02|15/04/2022|-0.22|0.1139|498000000|524550000|7.6100001335144|1|2022-03-17|15/01/2022|1.16|0.9838|735300000|752330000|13.39999961853|1|2021-12-02|15/10/2021|0.73|0.6163|611000000|620840000|8.6300001144409|1|2021-09-02|15/07/2021|-0.2|-0.1351|496900000|532840000|13.270000457764|1|2021-06-08|15/04/2021|0.46|0.46|574400000|574400000|15.930000305176|1|2021-03-31|15/01/2021|1.57||840800000||9.9300003051758|1|2021-02-16|15/10/2020|428.14||1920000000||||2021-02-16|15/01/2020|-881.14||695600000||||2021-02-16|15/10/2019|-463.82||1550000000|||||
2025-04-06 13:53:21|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|CUBI|USD|Financials|Banking Services|United States|US23204G1004|790|Customers Bancorp Inc|1.37B|1370000000|43.46|305669|-13.82|-68.49|40.75-43.97|45.59|31467244|1.75|8.14|1.33B|1330000000|5.28|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|66|9|81|50|44|4|41|0.0168|0.066|0.1348|0.1431|0.0405|9.059|2.0844|2025-07-23|15/06/2025||1.47||197220000|43.459999084473|1|2025-04-23|15/03/2025||1.32||190300000|43.459999084473|1|2025-01-23|15/12/2024|1.36|1.19|167430000|184340000|50.130001068115|1|2024-10-31|15/09/2024|1.34|1.43|167100000|191610000|45.659999847412|1|2024-07-25|15/06/2024|1.49|1.43|198690000|184400000|61.229999542236|1|2024-04-25|15/03/2024|1.68|1.65|181600000|184310000|50.069999694824|1|2024-01-25|15/12/2023|1.9|1.69|191170000|187890000|53.069999694824|1|2023-10-26|15/09/2023|2.59|1.59|217550000|180700000|32.270000457764|1|2023-07-27|15/06/2023|1.65|1.46|181300000|167260000|41.779998779297|1|2023-04-27|15/03/2023|1.55|1.18|168020000|149620000|18.079999923706|1|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000|31.579999923706|1|2022-10-26|15/09/2022|1.85|1.85|175410000|175410000|33.080001831055|1|2022-07-27|15/06/2022|1.68|1.68|180380000|180380000|38.020000457764|1|2022-04-27|15/03/2022|2.18|2.18|186280000|186280000|41.319999694824|1|2022-01-24|15/12/2021|2.87|2.87|210530000|210530000|62|1|2021-10-27|15/09/2021|3.25|3.25|245480000|245480000|47.740001678467|1|2021-07-28|15/06/2021|1.72|1.72|155240000|155240000|37.729999542236|1|2021-04-28|15/03/2021|1.01|1.01|149560000|149560000|32.560001373291|1|2021-01-27|15/12/2020|1.65|1.65|145780000|145780000|22.010000228882|1|2020-10-28|15/09/2020|1.48|1.48|128910000|128910000|13|1
2025-04-06 13:53:28|02042|1052401|/equities/livexlive-media|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0861|1.2613|-0.0152|0.1288|0.0137|-15.7058|0|2025-08-07|15/06/2025||-0.0356||27530000|0.6129999756813|1|2025-06-24|15/03/2025||-0.0416||24020000|0.6129999756813|1|2025-02-13|15/12/2024|-0.06|-0.02|29450000|31350000|1.1799999475479|1|2024-11-07|15/09/2024|-0.02|-0.01|32600000|33700000|0.90679997205734|1|2024-08-13|15/06/2024|-0.02|-0.02|33080000|32460000|1.4900000095367|1|2024-06-25|15/03/2024|-0.03|-0.03|30900000|30900000|1.539999961853|1|2024-02-08|15/12/2023|-0.03|-0.03|31250000|31250000|1.4700000286102|1|2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000|1.2200000286102|1|2023-08-10|15/06/2023|-0.01|-0.02|27770000|27210000|1.5299999713898|1|2023-06-27|15/03/2023|-0.0557|-0.06|25550000|25550000|1.6299999952316|1|2023-02-09|15/12/2022|-0.04|-0.04|27310000|27310000|0.94999998807907|1|2022-11-10|15/09/2022|-0.04|-0.04|23530000|23530000|0.69609999656677|1|2022-08-11|15/06/2022|0.02|0.02|23220000|23220000|1.3799999952316|1|2022-06-28|15/03/2022|-0.11|-0.1|23430000|23430000|0.76999998092651|1|2022-02-10|15/12/2021|-0.15|-0.14|32900000|32900000|0.85350000858307|1|2021-10-28|15/09/2021|-0.19|-0.18|21920000|21920000|2.6900000572205|1|2021-08-12|15/06/2021|-0.12|-0.11|38770000|38770000|3.6300001144409|1|2021-06-28|15/03/2021|-0.2|-0.19|21040000|21040000|4.5599999427795|1|2021-02-11|15/12/2020|-0.12|-0.11|19120000|19120000|4.8200001716614|1|2020-11-16|15/09/2020|-0.15|-0.14|14560000|14560000|2|1
2025-04-06 13:53:36|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|ZVRA|USD|Healthcare|Pharmaceuticals|United States|US4884452065|59||380.98M|380980000|7.04|437106|46.06|-9.76|6.9-7.35|7.43|54115869|1.98|-3.48|23.61M|23610000|-2.28|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|21.625|8|25|17|41|4|0|0|0.2074|6.1651|0|0|0|0|2025-05-08|15/03/2025||-0.24||16020000|||2025-03-11|15/12/2024|-0.67|-0.4|12000000|8520000|||2024-11-12|15/09/2024|-0.69|-0.41|3690000|4870000|||2024-08-13|15/06/2024|-0.48|-0.46|4400000|4410000|||2024-05-08|15/03/2024|-0.4|-0.47|3420000|3760000|||2024-03-28|15/12/2023|-0.51|-0.51|13200000|13200000|||2023-11-07|15/09/2023|-0.4|-0.3|2890000|3380000|||2023-08-14|15/06/2023|-0.15|-0.31|8500000|3070000|||2023-05-15|15/03/2023|-0.34|-0.24|2880000|2660000|||2023-03-07|15/12/2022|-0.26|-0.26|2300000|2300000|||2022-11-09|15/09/2022|-0.19|-0.19|2870000|2970000|||2022-08-11|15/06/2022|-0.7|-0.7|1300000|1300000|||2022-05-12|15/03/2022|-0.05|-0.05|3970000|3970000|||2022-03-30|15/12/2021|-0.08|-0.08|2600000|2600000|||2021-11-10|15/09/2021|-0.06|-0.08|1970000|2150000|||2021-08-12|15/06/2021|-0.4|0.225|11990000|12100000|||2021-05-13|15/03/2021|-0.54|-0.17|12120000|2100000|||2021-03-11|15/12/2020|-1.07|-0.67|2400000|1960000|||2020-10-29|15/09/2020|-0.64|-0.05|1930000|1900000|||2020-08-12|15/06/2020|0.01|-0.02|6910000|6750000||
2025-04-06 13:53:48|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|SMMT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US86627T1088|159||12.81B|12810000000|17.36|2504962|347.42|-33.89|17.01-18.5|18.91|737679704|-0.88|-59.65|||-0.31|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|27.794|10|34.822|23.18|43|4|32|-0.025|-0.0821|433.8607|1.4997|1.36|-16.3361|5135.99|2025-08-06|15/06/2025||-0.0963||0.00|17.360000610352|1|2025-05-08|15/03/2025||-0.0944||0.00|17.360000610352|1|2025-02-24|15/12/2024|-0.07|-0.08|0.00||22.120000839233|1|2024-10-30|15/09/2024|-0.05|-0.07|0.00||21.829999923706|1|2024-08-06|15/06/2024|-0.09|-0.06|0.00||10.015000343323|1|2024-05-01|15/03/2024|-0.05|-0.06|0.00|0.00|3.9300000667572|1|2024-02-20|15/12/2023|-0.04|-0.05|0.00||5.0700001716614|1|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1|2023-08-09|15/06/2023|-0.02||||1.75|1|2023-05-11|15/03/2023|-1.43|-1.43|||2.1199998855591|1|2023-03-09|15/12/2022|-0.07|-0.07|5000|5000|1.5199999809265|1|2022-11-09|15/09/2022|-0.14|-0.14|220000|220000|1.0199999809265|1|2022-08-11|15/06/2022|-0.17|-0.17|235000|235000|1.039999961853|1|2022-05-11|15/03/2022|-0.22|-0.22|250000|250000|1.1200000047684|1|2022-03-17|15/12/2021|-0.28|-0.28|251000|251000|2.9000000953674|1|2021-11-15|15/09/2021|-0.2|-0.2|1310000|1310000|5.4000000953674|1|2021-08-11|15/06/2021|-0.27|-0.27|57000|57000|8.1000003814697|1|2021-05-17|15/03/2021|-0.21|-0.21|192000|192000|5.4099998474121|1|2021-03-17|15/12/2020|-0.18|-0.18|185000|185000|6.1100001335144|1|2020-11-16|15/09/2020|-0.26|-0.26|181000|181000|4.8499999046326|1
2025-04-06 13:53:58|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|COOK|USD|Consumer Cyclicals|Household Goods|United States|US89269P1030|666||194.67M|194670000|1.49|168533|-35.78|-3.97|1.444-1.525|1.52|130648819|1.32|-6.74|604.07M|604070000|-0.27|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.028|10|5|2|19|4|16|-0.037|-0.3645|0.0473|-1.04|0.0199|11.4581|1.2694|2025-08-06|15/06/2025||0.0675||169780000|1.4900000095367|1|2025-05-07|15/03/2025||0.0391||140580000|1.4900000095367|1|2025-03-06|15/12/2024|0.01|-0.0015|168600000|164790000|2.2400000095367|1|2024-11-06|15/09/2024|-0.06|-0.06|122100000|118740000|3.289999961853|1|2024-08-06|15/06/2024|0.06|0.04|168500000|168070000|2.1500000953674|1|2024-05-08|15/03/2024|0.04|0.03|144900000|143890000|2.2999999523163|1|2024-03-07|15/12/2023|-0.08|-0.04|163500000|153900000|2.2300000190735|1|2023-11-08|15/09/2023|-0.12|-0.12|117700000|110160000|2.960000038147|1|2023-08-02|15/06/2023|0.04|-0.02|171500000|154890000|4.4299998283386|1|2023-05-10|15/03/2023|0.04|0.02|153200000|153110000|2.8099999427795|1|2023-03-16|15/12/2022|-0.07|-0.14|138100000|118450000|3.2400000095367|1|2022-11-09|15/09/2022|-0.21|-0.2|93800000|86810000|4.1100001335144|1|2022-08-10|15/06/2022|0.04|0.04|200270000|200270000|3.5499999523163|1|2022-05-11|15/03/2022|0.17|0.17|223710000|223710000|5.0799999237061|1|2022-03-23|15/12/2021|0.03|0.03|174930000|174930000|9.2200002670288|1|2021-11-15|15/09/2021|-0.06|-0.0787|162020000|140480000|19.719999313354|1|2021-09-09|15/06/2021|0.15|0.037|213020000|210990000|25.030000686646|1|2021-07-27|15/12/2020|0.33||235600000||||2021-06-02|15/03/2021|0.37||235600000||||
2025-04-06 13:54:04|02046|20753|/equities/gamco-investors-inc|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|41|0.0076|0.0197|0|0.0644|51.0222|8.14|0|2025-05-08|15/03/2025|||||22.180000305176|1|2025-02-04|15/12/2024|0.7||59260000||23.909999847412|1|2024-11-08|15/09/2024|0.69||57540000||24.950000762939|1|2024-08-06|15/06/2024|0.61||57640||23.200000762939|1|2024-05-09|15/03/2024|0.64||56950000||23.5|1|2024-02-06|15/12/2023|0.66||57310||19.010000228882|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1|2023-08-08|15/06/2023|||||21.540000915527|1|2023-05-11|15/03/2023|0.62||59910000||18.60000038147|1|2023-02-08|15/12/2022|0.83||61600000||18.200000762939|1|2022-11-07|15/09/2022|0.36||61920000||16.5|1|2022-08-02|15/06/2022|0.66||65600000||20.700000762939|1|2022-05-03|15/03/2022|0.66||69620000||19.940000534058|1|2022-02-03|15/12/2021|0.41||81670000||22.39999961853|1|2021-11-04|15/09/2021|1.09||75910000||27.170000076294|1|2021-08-03|15/06/2021|0.64||75620000||27.10000038147|1|2021-05-05|15/03/2021|0.59||67930000||20.840000152588|1|2021-02-02|15/12/2020|0.74||71350000||18.440000534058|1|2020-11-06|15/09/2020|0.62||61250000||12.060000419617|1|2020-08-04|15/06/2020|0.42||57560000||10.829999923706|1
2025-04-06 13:54:12|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|ATNXQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04685N2027|275||129.95K|129949.99999999999|0.015|18767|0|-0.015|0.015-0.015|0.015|8663209|0.639|-0.001|102.82M|102820000|-15.81|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|-0.031|0.3726|0.1259|1.0681|0.1676|-121.9283|22.9196|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1|2022-11-03|15/09/2022|-0.14|-0.15|33530000|28920000|3.9739999771118|1|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000|10.74199962616|1|2022-05-10|15/03/2022|-0.16|-0.19|29720000|25420000|9.3260002136231|1|2022-03-16|15/12/2021|-0.95|-0.326|24940000|30510000|17.10000038147|1|2021-11-04|15/09/2021|-0.33|-0.3583|32300000|23350000|53.799999237061|1|2021-08-05|15/06/2021|-0.33|-0.3667|21920000|23440000|74.199996948242|1|2021-05-06|15/03/2021|-0.27|-0.3971|41030000|24540000|91|1|2021-03-01|15/12/2020|-0.53|-0.4357|21810000|20710000|242|1|2020-11-05|15/09/2020|-0.4|-0.475|35480000|17950000|243.19999694824|1|2020-08-06|15/06/2020|-0.5|-0.42|40170000|25460000|228|1|2020-05-07|15/03/2020|-0.24|-0.16|46940000|35690000|193.39999389648|1|2020-02-27|15/12/2019|-0.28|-0.31|34360000|32630000|245|1|2019-11-07|15/09/2019|-0.45|-0.44|19360000|15610000|229.80000305176|1|2019-08-07|15/06/2019|-0.44|-0.41|22200000|21310000|379.60000610352|1|2019-05-09|15/03/2019|-0.53|-0.43|25310000|17900000|259.79998779297|1|2019-03-11|15/12/2018|-0.41|-0.2|21270000|33030000|235.80000305176|1|2018-11-14|15/09/2018|-0.7|-0.45|18430000|16090000|233.19999694824|1|2018-08-14|15/06/2018|-0.58|-0.48|11570000|14420000|362.20001220703|1
2025-04-06 13:54:20|02048|42975|/equities/midas-gold-corp.|R2000GROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|24|0.0076|-0.2254|-1|0.4278|0|-14.2013|0|2025-05-20|15/03/2025||-0.02||0.00|13.189999580383|1|2025-03-19|15/12/2024|-0.06|-0.04|0.00|0.00|15.449999809265|1|2024-11-13|15/09/2024|-0.05|-0.1|0.00|0.00|12.539999961853|1|2024-08-09|15/06/2024|-0.06|-0.08|0.00|0.00|7.9800000190735|1|2024-05-10|15/03/2024|0.05|-0.05|0.00|0.00|7.460000038147|1|2024-03-27|15/12/2023|-0.07|-0.07|0.00|0.00|5.4800000190735|1|2023-11-09|15/09/2023|-0.04|-0.04|0.00|0.00|4.539999961853|1|2023-08-11|15/06/2023|-0.12|-0.12|0.00|0.00|4.4800000190735|1|2023-05-12|15/03/2023|-0.07|-0.07|0.00|0.00|6.9499998092651|1|2023-03-17|15/12/2022|-0.145|-0.15|0.00|0.00|4.710000038147|1|2022-11-15|15/09/2022|-0.09|-0.09|0.00|0.00|3.210000038147|1|2022-08-17|15/06/2022|-0.1|-0.1|0.00||3.539999961853|1|2022-05-16|15/03/2022|-0.1|-0.1|||3.9900000095367|1|2022-03-18|15/12/2021|-0.12|-0.12|||5.6399998664856|1|2021-11-16|15/09/2021|-0.11|-0.11|||7|1|2021-08-13|15/06/2021|-0.29|-0.29|||7.0700001716614|1|2021-05-20|15/03/2021||-0.2|||10.260000228882|1|2021-03-03|15/12/2020||-0.2|||8.420000076294|1|2020-11-11|15/09/2020||-4.9|||13|1|2020-08-17|15/06/2020||-1.6|||18.5|1
2025-04-06 13:54:28|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|ULH|USD|Industrials|Freight \u0026 Logistics Services|United States|US91388P1057|10821||650.3M|650300000|24.71|57719|-28.65|-53.29|22.86-24.92|24.03|26317326|0.96|5.63|1.85B|1850000000|4.94|0.42|1.7|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37|1|37|37|47|4|45|-0.0049|0.1397|0.0092|0.0627|0.017|12.8422|0.4311|2025-04-24|15/03/2025||1.04||454100000|24.709999084473|1|2025-02-06|15/12/2024|0.77|0.92|465100000|435700000|43.630001068115|1|2024-10-24|15/09/2024|1.01|1.17|426830000|463700000|42.369998931885|1|2024-07-25|15/06/2024|1.17|1.14|462200000|461600000|44.209999084473|1|2024-04-25|15/03/2024|1.99|0.63|491900000|429000000|33.610000610352|1|2024-02-15|15/12/2023|0.81|1.03|390900000|430000000|31.959999084473|1|2023-10-26|15/09/2023|0.88|1|421300000|416600000|22.829999923706|1|2023-07-27|15/06/2023|0.9|1.01|412600000|448100000|31.700000762939|1|2023-04-27|15/03/2023|0.95|0.96|437400000|484400000|26.120000839233|1|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000|42.5|1|2022-10-27|15/09/2022|1.84|1.34|505700000|494300000|35.889999389648|1|2022-07-28|15/06/2022|1.69|1.69|527180000|527180000|28.770000457764|1|2022-05-05|15/03/2022|1.56|1.56|523860000|523860000|22.10000038147|1|2022-02-10|15/12/2021|0.6|0.6|467370000|467370000|16.790000915527|1|2021-10-28|15/09/2021|0.38|0.6374|445590000|384300000|21.520000457764|1|2021-07-29|15/06/2021|0.95|0.7753|422780000|410600000|22.309999465942|1|2021-04-29|15/03/2021|0.8|0.702|415230000|395600000|24|1|2021-02-04|15/12/2020|0.6|0.4923|385950000|355700000|22.059999465942|1|2020-10-30|15/09/2020|0.5|0.496|364990000|329800000|20.030000686646|1|2020-07-30|15/06/2020|0.23|0.08|257980000|274500000|18.10000038147|1
2025-04-06 13:54:37|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|CCXI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US16383L1061|178||3.74B|3740000000|51.99|2413846|0|-52|51.98-52|51.99|71919705|1.05|-27.55|37.28M|37280000|-1.89|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|35|0.0138|-0.3137|0.4173|-0.3136|0.8461|-12.5243|73.4638|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1|2022-08-08|15/06/2022|-0.44|-0.4936|11760000|12630000|50.520000457764|1|2022-05-05|15/03/2022|-0.55|-0.3094|5460000|25000000|16.989999771118|1|2022-03-01|15/12/2021|-0.58|-0.5838|2320000|3440000|30.340000152588|1|2021-11-09|15/09/2021|-0.32|-0.4463|17740000|12980000|39.369998931885|1|2021-08-09|15/06/2021|-0.56|-0.5456|1810000|4850000|15.25|1|2021-04-29|15/03/2021|-0.43|-0.405|10350000|7930000|46|1|2021-03-01|15/12/2020|-0.43|-0.3313|4360000|8240000|67.839996337891|1|2020-11-09|15/09/2020|-0.35|-0.3057|5090000|10800000|54.990001678467|1|2020-08-10|15/06/2020|0.29|-0.34|49440000|8250000|55.240001678467|1|2020-05-11|15/03/2020|-0.35|-0.31|6010000|8270000|54.389999389648|1|2020-03-10|15/12/2019|-0.26|-0.26|10050000|9680000|44.139999389648|1|2019-11-04|15/09/2019|-0.22|-0.28|10580000|7700000|9.039999961853|1|2019-08-05|15/06/2019|-0.26|-0.22|7170000|9830000|7.8699998855591|1|2019-05-06|15/03/2019|-0.23|-0.24|8330000|10970000|12.930000305176|1|2019-03-11|15/12/2018|-0.21|-0.27|9330000|9410000|10.010000228882|1|2018-11-08|15/09/2018|-0.22|-0.24|8980000|11890000|12|1|2018-08-09|15/06/2018|-0.14|-0.15|15020000|14060000|11.439999580383|1|2018-05-09|15/03/2018|-0.19|-0.23|9550000|7000000|11.260000228882|1
2025-04-06 13:54:45|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|ADN|USD|Energy|Renewable Energy|United States|US00788A2042|100||7.86M|7860000|2.98|19527|-47.69|-8.79|2.91-3.2886|3.1|2636508|0.39|-0.16|8.16M|8160000|-29.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|17|-0.0279|11.5059|-0.397|3.9356|0.0363|-174.3181|50.6246|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1|2024-03-25|15/12/2023|-0.2|-0.2|||5.4000000953674|1|2023-11-14|15/09/2023|-0.2|-0.25|1260000||13.010999679565|1|2023-08-11|15/06/2023|-0.41|-0.17|1100000||22.562999725342|1|2023-05-15|15/03/2023|-0.23||1000000||23.996999740601|1|2023-03-31|15/12/2022|-0.26|-0.03|2000000||35.099998474121|1|2022-11-14|15/09/2022|-0.22|-0.2|2400000||63.599998474121|1|2022-09-02|15/03/2021|2.4|-0.03|1490000|1800000|93|1|2022-09-02|15/12/2020|-0.6||0.00||93|1|2022-08-09|15/06/2022|-6.37|-0.24|2230000||89.099998474121|1|2022-05-12|15/03/2022|-7.3||1260000||50.099998474121|1|2022-03-28|15/12/2021|-5.4|-0.12|2900000|5800000|71.550003051758|1|2021-11-15|15/09/2021|-6.44|-0.13|1670000|4000000|277.79998779297|1|2021-08-12|15/06/2021|-2.1|-0.03|1000000|1500000|249.30000305176|1|2020-11-12|15/09/2020|-0.03||1490000||306.29998779297|1|2020-08-10|15/06/2020|-0.02||1490000||308.56799316406|1|2020-05-11|15/03/2020|-0||1490000||305.10000610352|1|2020-03-27|15/12/2019|-0||||304.5|1|2019-11-12|15/09/2019|-0||||301.79998779297|1
2025-04-06 13:54:56|02052|17196|/equities/sharps-compliance|R2000GROWTH|SMED|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US8200171010|191||171.43M|171430000|8.75|397425|0|-8.75|8.74-8.75|8.75|19591830|1.43|40.3|69.11M|69110000|0.22|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||36|4|33|-0.0115|-0.168|0.043|-1.0861|0.0619|0.194|2.6048|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1|2022-05-11|15/03/2022|-0.01|0.0367|17580000|17200000|4.289999961853|1|2022-01-26|15/12/2021|0.07|0.068|18880000|17990000|6.5700001716614|1|2021-10-27|15/09/2021|-0.04|-0.026|13920000|13390000|8.0100002288818|1|2021-08-18|15/06/2021|0.29|0.2|18730000|23550000|9.5500001907349|1|2021-04-28|15/03/2021|0.4|0.132|27530000|21650000|16.120000839233|1|2021-01-28|15/12/2020|0.07|0.062|17010000|16120000|12.189999580383|1|2020-10-27|15/09/2020|-0.02|0.0425|13150000|14860000|6.1599998474121|1|2020-08-19|15/06/2020|0.13|0.01|12570000|12750000|8.4300003051758|1|2020-04-28|15/03/2020|-0.1|-0.04|10410000|10640000|7.6300001144409|1|2020-01-28|15/12/2019|0.06|0.03|14570000|12110000|4.710000038147|1|2019-10-23|15/09/2019|0.04|0.02|13600000|11300000|4.3400001525879|1|2019-08-21|15/06/2019|0.03|0.01|12170000|10770000|3.789999961853|1|2019-04-24|15/03/2019|-0.07|-0.01|9450000|10090000|3.6300001144409|1|2019-01-23|15/12/2018|0.05|0.03|12390000|11400000|3.2200000286102|1|2018-10-24|15/09/2018|0.00|0.01|10290000|9840000|3.5499999523163|1|2018-08-14|15/06/2018|-0.01|0.03|9910000|11250000|3.3699998855591|1|2018-04-25|15/03/2018|-0.05|0.00|9430000|9710000|4.1799998283386|1|2018-01-23|15/12/2017|0.01|0.02|11120000|10080000|4.25|1
2025-04-06 13:55:07|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|HCC|USD|Basic Materials|Metals \u0026 Mining|United States|US93627C1018|1336|Warrior Met Coal Inc|2.14B|2140000000.0000002|40.66|923004|-28.01|-75.53|39.06-43.44|43.91|52559285|1.09|8.22|1.53B|1530000000|4.79|0.32|0.79|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.8|6|86|58|34|4|31|-0.0289|0.02|0.0264|0.2088|0.0509|8.0374|1.1774|2025-07-30|15/06/2025||0.651||347170000|40.659999847412|1|2025-04-30|15/03/2025||0.1216||296610000|40.659999847412|1|2025-02-13|15/12/2024|0.15|0.81|297470000|305040000|52.650001525879|1|2024-10-30|15/09/2024|0.8|0.65|327700000|322210000|62.259998321533|1|2024-08-01|15/06/2024|1.35|1.19|396520000|387910000|69.110000610352|1|2024-05-01|15/03/2024|2.63|2.63|503510000|503510000|68.349998474121|1|2024-02-14|15/12/2023|2.49|2.72|363800000|393040000|59.038196563721|1|2023-11-01|15/09/2023|1.64|1.6|423500000|364250000|48.303077697754|1|2023-08-02|15/06/2023|1.63|2.07|379660000|399700000|44.407508850098|1|2023-05-03|15/03/2023|3.57|2.3|509700000|413540000|33.23624420166|1|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000|38.104084014893|1|2022-11-02|15/09/2022|2.1|1.62|390180000|367280000|37.213893890381|1|2022-08-03|15/06/2022|5.87|5.87|625160000|625160000|30.39891242981|1|2022-05-05|15/03/2022|2.97|2.97|378650000|378650000|32.876148223877|1|2022-02-22|15/12/2021|3.17|3.17|415550000|415550000|29.105306625366|1|2021-11-02|15/09/2021|0.97|0.97|202470000|202470000|23.6809425354|1|2021-08-04|15/06/2021|0.25|0.25|227440000|227440000|18.677249908447|1|2021-05-05|15/03/2021|0.08|0.08|213760000|213760000|16.695016860962|1|2021-02-24|15/12/2020|-0.63|-0.63|212250000|212250000|24.402629852295|1|2020-10-28|15/09/2020|-0.28|-0.28|180060000|180060000|14.193169593811|1
2025-04-06 13:55:20|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|NMIH|USD|Financials|Insurance|United States|US6292093050|230||2.65B|2650000000|33.83|530718|9.02|-42.49|33.58-35.04|35.88|78452097|1.12|8.03|650.97M|650970000|4.51|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|42.5|8|47|36|44|4|41|0.0204|-0.0625|0.0705|0.0861|0.1047|8.2878|6.4659|2025-08-05|15/06/2025||1.18||148760000|33.830001831055|1|2025-05-06|15/03/2025||1.11||146620000|33.830001831055|1|2025-02-06|15/12/2024|1.07|1.13|166500000|145250000|39.049999237061|1|2024-11-06|15/09/2024|1.15|1.13|143340000|142560000|37.560001373291|1|2024-07-30|15/06/2024|1.2|1.05|162100000|138490000|39.389999389648|1|2024-04-30|15/03/2024|1.08|0.98|156300000|133860000|31.129999160767|1|2024-02-14|15/12/2023|1.01|0.96|151400000|131530000|29.770000457764|1|2023-11-01|15/09/2023|1|0.91|148200000|128180000|27.35000038147|1|2023-08-01|15/06/2023|0.95|0.85|142700000|123760000|26.709999084473|1|2023-05-02|15/03/2023|0.88|0.83|136800000|120940000|23.280000686646|1|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000|23.540000915527|1|2022-11-01|15/09/2022|0.9|0.81|130580000|123200000|21.930000305176|1|2022-08-02|15/06/2022|0.86|0.86|120870000|120870000|19|1|2022-05-04|15/03/2022|0.77|0.77|116500000|116500000|19.129999160767|1|2022-02-15|15/12/2021|0.73|0.73|113930000|113930000|25.299999237061|1|2021-11-02|15/09/2021|0.71|0.7077|113590000|119600000|25.219999313354|1|2021-08-03|15/06/2021|0.67|0.6414|110890000|112140000|21.840000152588|1|2021-05-04|15/03/2021|0.62|0.5971|105880000|106380000|26.049999237061|1|2021-02-16|15/12/2020|0.59|0.5075|100710000|104420000|22.379999160767|1|2020-11-05|15/09/2020|0.47|0.363|98800000|97170000|22.809999465942|1
2025-04-06 13:55:27|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|DSGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US25056L1035|54||192.99M|192990000|3.4|159708|-9.57|-7.77|3.295-3.659|3.52|56762678|1.78|-6.08|||-0.88|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.333|3|12|5|19|4|17|-0.0068|-0.033|-1|0.1426|-0.8909|-21.7218|3847.5|2025-05-12|15/03/2025||-0.285||0.00|3.4000000953674|1|2025-03-10|15/12/2024|-0.24|-0.26|0.00||4.9200000762939|1|2024-11-08|15/09/2024|-0.23|-0.24|||5.789999961853|1|2024-08-05|15/06/2024|-0.21|-0.23|||4.7399997711182|1|2024-05-08|15/03/2024|-0.2|-0.2|0.00|0.00|4.6900000572205|1|2024-03-19|15/12/2023|-0.21|-0.31|0.00||2.5199999809265|1|2023-11-13|15/09/2023|-0.28|-0.28|0.00|0.00|2.0099999904633|1|2023-08-14|15/06/2023|-0.36|-0.36|0.00|0.00|7.6799998283386|1|2023-05-09|15/03/2023|-0.35|-0.35|0.00|0.00|7.5999999046326|1|2023-03-14|15/12/2022|-0.31|-0.31|0.00|0.00|7.0500001907349|1|2022-11-03|15/09/2022|-0.32|-0.32|0.00|0.00|15.5|1|2022-08-08|15/06/2022|-0.27|-0.27|0.00|0.00|21.930000305176|1|2022-05-09|15/03/2022|-0.24|-0.24|0.00|0.00|11.199999809265|1|2022-03-10|15/12/2021|-0.2|-0.2|0.00|0.00|17.559999465942|1|2021-11-09|15/09/2021|-0.21|-0.21|0.00|0.00|18.069999694824|1|2021-08-09|15/06/2020|-0.06||31000||15.300000190735|1|2021-08-09|15/03/2020|-0.03||142000||15.300000190735|1|2021-08-09|15/06/2021|-0.14|-0.14|0.00|0.00|15.300000190735|1|2021-05-10|15/03/2021|-0.31|-0.31|0.00|0.00|28.049999237061|1|
2025-04-06 13:55:35|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|VIA|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US92556D3044|160||79.52M|79520000|11|15556|2.23|-11.01|10.99-11|10.99|7232701|1.32||398.87M|398870000|5.48|0.725|33.47|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||12|4|11|0.0061|0|0|0.3337|0.1727|18.6|0.6373|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||21.030000686646|1|2022-11-02|15/09/2022|-0.18||117190000||35.900001525879|1|2022-08-03|15/06/2022|0.18||97100000||41|1|2022-05-09|15/03/2022|0.20||127200000||37.650001525879|1|2022-03-02|15/12/2021|-0.17||393490000||55.049999237061|1|2021-11-03|15/09/2021|0.20||97980000||57.25|1|2021-08-04|15/06/2021|0.20||82200000||56.25|1|2021-05-06|15/03/2021|-0.66||113000000||48.900001525879|1|2021-03-04|15/12/2020|0.14||119000000||49.25|1|2020-11-04|15/09/2020|0.52||140600000||46.950000762939|1|2020-08-05|15/06/2020|0.62||128500000||37.650001525879|1||||||||
2025-04-06 13:55:49|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|UAVS|USD|Industrials|Aerospace \u0026 Defense|United States|US00848K3095|51|Ageagle Aerial Systems Inc|13.33M|13330000|1.04|562879|-96.96|-45.5|0.98-1.08|1.11|12820421|4.93|-0.022|13.39M|13390000|-46.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.007|0|0|-1.0784|2.6538|-6323.9133|75464.8125|2024-03-27|15/12/2023|||||35.345001220703|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000152588|1|2023-08-15|15/06/2023|-0.05||3280000||234|1|2023-05-16|15/03/2023|||||380|1|2023-04-04|15/12/2022|-0.52||4470000||495.20001220703|1|2022-11-15|15/09/2022|0.01||5500000||566.5|1|2022-08-16|15/06/2022|-0.07||5290000||789.09997558594|1|2022-05-17|15/03/2022|-0.1||3840000||760|1|2022-04-12|15/12/2021|-0.43||9760000||1010|1|2021-11-15|15/09/2021|-0.05||2020000||2790|1|2021-08-16|15/06/2021|-0.07||1940000||3810|1|2021-05-17|15/03/2021|-0.5||1700000||4570|1|2021-03-31|15/12/2020|-0.05||127500||6100|1|2020-11-16|15/09/2020|-0.01||750300||2950|1|2020-08-17|15/06/2020|-0.31||16330||3230|1|2020-05-15|15/03/2020|-0.6||391000||1270|1|2020-02-26|15/12/2019|-0.04||188900||445|1|2019-11-14|15/09/2019|-0.04||41620||520|1|2019-08-15|15/06/2019|-0.05||20180||239.10000610352|1|2019-05-15|15/03/2019|-0.04||45990||288|1
2025-04-06 13:55:57|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|18|-0.147|-0.0063|-0.4667|0.7096|-0.0859|-7.23|0|2025-08-06|15/06/2025||-0.355||0.00|1.4099999666214|1|2025-05-13|15/03/2025||-0.49||0.00|1.4099999666214|1|2025-03-20|15/12/2024|-0.58|-0.45|0.00||1.6799999475479|1|2024-11-13|15/09/2024|-0.49|-0.5519|0.00|0.00|1.8300000429153|1|2024-08-06|15/06/2024|-0.47|-0.52|0.00|0.00|1.2200000286102|1|2024-05-07|15/03/2024|-0.49|-0.49|0.00|0.00|1.6499999761581|1|2024-03-01|15/12/2023|-0.52|-0.52|0.00|0.00|6.1999998092651|1|2023-11-09|15/09/2023|-0.43|-0.43|0.00|0.00|5.9000000953674|1|2023-08-03|15/06/2023|-0.43|-0.53|0.00|8330|10.680000305176|1|2023-05-04|15/03/2023|-0.51|-0.51|0.00|0.00|8.8000001907349|1|2023-03-06|15/12/2022|-0.5|-0.5|456|456|5.0900001525879|1|2022-11-10|15/09/2022|-0.49|-0.49|38380|38380|8.6499996185303|1|2022-08-10|15/06/2022|-0.44|-0.44|94420|94420|6.710000038147|1|2022-05-10|15/03/2022|-0.49|-0.49|183700|183700|4.289999961853|1|2022-03-10|15/12/2021|-0.42|-0.42|189590|189590|7|1|2021-11-09|15/09/2021|-0.47|-0.47|482130|482130|31.020000457764|1|2021-09-09|15/06/2021|-1.61|-1.61|660040|660040|23.840000152588|1|2021-09-09|15/06/2020|-0.14||480800||23.840000152588|1|2021-07-30|15/12/2020|-0.7||2310000||||2021-07-30|15/03/2020|-0.13||483100|||
2025-04-06 13:56:08|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|ASXC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US04367G1031|208||94.95M|94950000|0.348|3080402|30.34|-0.35|0.346-0.35|0.348|272842574|1.45|-1.1|9.85M|9850000|-0.315|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|||||39|4|37|-0.0396|2.2091|-0.0675|0.3237|1.8242|-13.2622|1244.1|2024-11-12|15/09/2024||-0.04||5800000|0.34790000319481|1|2024-08-13|15/06/2024|-0.07|-0.06|2210000|1250000|0.32019999623299|1|2024-05-14|15/03/2024|-0.07|-0.05|1120000|1100000|0.26350000500679|1|2024-03-21|15/12/2023|-0.07|-0.07|5430000|5430000|0.28799998760223|1|2023-11-14|15/09/2023|-0.06|-0.07|1090000|1990000|0.20999999344349|1|2023-08-10|15/06/2023|-0.09|-0.08|1080000|1070000|0.32749998569489|1|2023-05-11|15/03/2023|0.09|-0.07|980000|3650000|0.68000000715256|1|2023-03-02|15/12/2022|-0.07|-0.07|2460000|2460000|0.68999999761581|1|2022-11-10|15/09/2022|-0.07|-0.07|2560000|3440000|0.41010001301765|1|2022-08-08|15/06/2022|-0.07|-0.07|994000|994000|0.56199997663498|1|2022-05-04|15/03/2022|-0.07|-0.07|1070000|1070000|0.43999999761581|1|2022-02-28|15/12/2021|-0.07|-0.07|2480000|2480000|0.75989997386932|1|2021-11-03|15/09/2021|-0.06|-0.06|2570000|1020000|1.8500000238419|1|2021-08-05|15/06/2021|-0.05|-0.06|1100000|1630000|2.3099999427795|1|2021-05-11|15/03/2021|-0.06|-0.07|2080000|1400000|1.6599999666214|1|2021-03-11|15/12/2020|-0.09|-0.115|1110000|1060000|3.8499999046326|1|2020-11-05|15/09/2020|-0.12|-0.24|814000|766500|0.36800000071526|1|2020-08-05|15/06/2020|-0.21|-0.36|655000|444000|0.50300002098083|1|2020-05-14|15/03/2020|-0.41|-0.4|600000|1270000|0.46000000834465|1|2020-03-16|15/12/2019|-0.83|-1.43|688000|3910000|0.38499999046326|1
2025-04-06 13:56:20|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|STIM|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US64131A1051|716||232.33M|232330000|3.53|1639074|-13.48|-5.92|3.35-3.59|3.6|65814512|1.98|-2.74|74.89M|74890000|-1.38|||2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|6.833|4|8|5.5|33|4|0|0|1.4656|0.0154|0|0|0|0|2025-05-13|15/03/2025||-0.19||29070000|||2025-03-04|15/12/2024|-0.33|-0.24|22500000|18970000|||2024-11-12|15/09/2024|-0.44|-0.23|18530000|19140000|||2024-08-12|15/06/2024|-0.33|-0.27|16450000|18650000|||2024-05-07|15/03/2024|-0.27|-0.29|17400000|17120000|||2024-03-05|15/12/2023|-0.19|-0.26|20300000|19850000|||2023-11-07|15/09/2023|-0.33|-0.31|17900000|17580000|||2023-08-08|15/06/2023|-0.17|-0.35|17600000|17360000|||2023-05-09|15/03/2023|-0.38|-0.34|15500000|16710000|||2023-03-07|15/12/2022|-0.3|-0.38|18200000|16810000|||2022-11-08|15/09/2022|-0.28|-0.43|16500000|15020000|||2022-08-02|15/06/2022|-0.39|-0.39|16330000|16330000|||2022-05-12|15/03/2022|-0.41|-0.41|14180000|14180000|||2022-03-08|15/12/2021|-0.29|-0.29|15020000|15020000|||2021-11-09|15/09/2021|-0.31|-0.31|13800000|13800000|||2021-08-03|15/06/2021|-0.29|-0.29|14200000|14200000|||2021-05-04|15/03/2021|-0.31|-0.31|12290000|12290000|||2021-03-02|15/12/2020|-0.19|-0.19|15580000|15580000|||2020-11-02|15/09/2020|-0.18|-0.18|12450000|12450000|||2020-08-04|15/06/2020|-0.41|-0.41|9740000|9740000||
2025-04-06 13:56:25|02061|1171266|/equities/innovage-holding|R2000GROWTH|INNV|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US45784A1043|2350||382.74M|382740000|2.83|61627|-37.25|-6.69|2.745-2.88|2.78|135243747|0.36|-17.8|806.61M|806610000|-0.19|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.25|4|5.5|5|22|4|20|-0.2304|2.6612|0.0103|-0.3191|0.0216|-9.7789|2.158|2025-05-13|15/03/2025||-0.01||214090000|2.829999923706|1|2025-02-04|15/12/2024|-0.1|-0.0025|208990000|209730000|3.5299999713898|1|2024-11-05|15/09/2024|-0.04|-0.0375|205140000|203330000|5.9000000953674|1|2024-09-10|15/06/2024|-0.01|-0.0204|199400000|191430000|6.2800002098083|1|2024-05-07|15/03/2024|-0.04|-0.03|193070000|188160000|4.3200001716614|1|2024-02-06|15/12/2023|-0.03|-0.03|188890000|184010000|5.6700000762939|1|2023-11-07|15/09/2023|-0.08|-0.04|182500000|177950000|5.7699999809265|1|2023-09-12|15/06/2023|-0.09|-0.09|176870000|176870000|6.8200001716614|1|2023-05-09|15/03/2023|-0.05|-0.05|172540000|172540000|6.4899997711182|1|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000|7.6100001335144|1|2022-11-08|15/09/2022|-0.1|-0.03|171220000|172150000|7.0199999809265|1|2022-09-13|15/06/2022|-0.09|-0.09|172860000|172860000|3.8599998950958|1|2022-05-10|15/03/2022|-0.02|-0.02|177360000|177360000|5.0100002288818|1|2022-02-09|15/12/2021|0.01|0.01|175350000|175350000|5.1399998664856|1|2021-11-09|15/09/2021|0.06|0.0502|173070000|170890000|7.039999961853|1|2021-09-21|15/06/2021|0.05|0.065|171620000|164020000|12.710000038147|1|2021-05-10|15/03/2021|-0.0848|-0.0559|156300000|156310000|25.64999961853|1|2021-03-03|15/12/2020|0.07||157310000||||2021-02-08|15/09/2020|-0.37||152600000||||2021-02-08|15/06/2020|0.09||152500000|||
2025-04-06 13:56:34|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|IEA|USD|Industrials|Construction \u0026 Engineering|United States|US45686J1043|3718||667.40M|667400000|13.72|1435461|0|-13.85|13.72-13.85|13.72|48644324|1.77|-8.01|2.28B|2280000000|-1.71|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||24|4|21|-0.0079|-2.4432|0.1672|-5.7199|0.2443|25.8357|0.6681|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1|2022-08-04|15/06/2022|0.31|0.278|680600000|582460000|14.25|1|2022-05-09|15/03/2022|-0.56|-0.12|360100000|315200000|9.170000076294|1|2022-03-07|15/12/2021|0.8|0.74|544100000|515850000|10.550000190735|1|2021-11-08|15/09/2021|-2.63|0.3233|697760000|594650000|11.760000228882|1|2021-07-28|15/06/2021|0.12|0.1675|560150000|491220000|11.340000152588|1|2021-05-10|15/03/2021|-0.91|-0.76|276410000|282580000|12.670000076294|1|2021-03-08|15/12/2020|-0.1|-0.1|391910000|385000000|14.039999961853|1|2020-11-09|15/09/2020|0.32|0.16|522230000|440000000|9.420000076294|1|2020-08-10|15/06/2020|0.09|-0.04|480600000|350000000|3.3399999141693|1|2020-05-07|15/03/2020|-0.66|-0.56|358160000|245000000|2.039999961853|1|2020-03-10|15/12/2019|0.31|0.2|520000000|405000000|2.5199999809265|1|2019-11-12|15/09/2019|0.24|0.47|422020000|355000000|2.6500000953674|1|2019-08-08|15/06/2019|-0.61|0.02|327960000|330000000|2.6300001144409|1|2019-05-10|15/03/2019|-1.06|-0.27|190810000|144300000|4.5199999809265|1|2019-03-12|15/12/2018|-1.63|-0.3|275860000|214290000|5.75|1|2018-11-08|15/09/2018|0.17|0.73|279280000|288760000|9.7399997711182|1|2018-08-09|15/06/2018|0.14|0.33|174070000|169930000|10.279999732971|1|2018-05-10|15/03/2018|-0.81|0.08|50140000|40320000|9.4399995803833|1
2025-04-06 13:56:43|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|CVGI|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US2026081057|6400||35.3M|35300000|1.09|362540|-82.83|-6.55|1-1.12|1.15|32388129|2.4|-1.46|723.36M|723360000|-1.07|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|3|6|4|48|4|0|0|-0.3099|-0.0012|0|0|0|0|2025-08-05|15/06/2025||0.05||173910000|||2025-05-06|15/03/2025||-0.01||169440000|||2025-03-10|15/12/2024|-0.15|-0.03|163300000|220490000|||2024-11-04|15/09/2024|-0.01|0.04|171800000|222060000|||2024-08-05|15/06/2024|0.06|0.17|229900000|237730000|||2024-05-06|15/03/2024|0.13|0.13|232070000|232070000|||2024-03-04|15/12/2023|0.09|0.09|223090000|223090000|||2023-11-01|15/09/2023|0.22|0.22|246700000|252750000|||2023-08-01|15/06/2023|0.32|0.25|262200000|261070000|||2023-05-02|15/03/2023|0.28|0.28|262710000|262710000|||2023-03-06|15/12/2022|0.04|0.04|234920000|234920000|||2022-11-02|15/09/2022|0.15|0.15|251400000|251400000|||2022-08-04|15/06/2022|0.13|0.13|250850000|250850000|||2022-05-04|15/03/2022|0.16|0.16|244400000|244400000|||2022-02-28|15/12/2021|0.13|0.13|228910000|228910000|||2021-11-02|15/09/2021|0.25|0.3033|239610000|254600000|||2021-08-03|15/06/2021|0.33|0.28|257940000|247190000|||2021-05-04|15/03/2021|0.27|0.07|245120000|216870000|||2021-03-09|15/12/2020|-0.05|0.04|216000000|183900000|||2020-11-09|15/09/2020|0.21|-0.07|187700000|164750000||
2025-04-06 13:56:52|02064|1082134|/equities/hyrecar|R2000GROWTH|HYREQ|USD|Financials|Investment Holding Companies|United States|US44916T1079|76||31|31|0.01|39611|0|-0.01|0.01-0.01|0|31351783|2.33|0|39.89M|39890000|-0.83|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||34|4|27|-0.1374|0.0857|-0.0006|0.2893|0.26|-5.4885|11.2048|2025-05-20|15/03/2025||||5780000|0.00999999977648|1|2025-03-19|15/12/2024||||7050000|0.00999999977648|1|2024-11-29|15/09/2024||||6810000|0.00999999977648|1|2024-08-13|15/06/2024||||5580000|0.00999999977648|1|2024-05-14|15/03/2024||||5780000|0.00999999977648|1|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1|2023-11-07|15/09/2023||-0.08||16330000|0.00999999977648|1|2023-08-14|15/06/2023||-0.11||13840000|0.00999999977648|1|2023-05-11|15/03/2023||-0.13||11970000|0.00999999977648|1|2023-03-29|15/12/2022||-0.12||11000000|0.02999999932945|1|2022-11-14|15/09/2022|-0.23|-0.16|10270000|10330000|0.68999999761581|1|2022-08-15|15/06/2022|-0.1546|-0.15|10510000|10510000|1.0299999713898|1|2022-05-16|15/03/2022|-0.24|-0.24|9550000|9550000|1.0900000333786|1|2022-03-15|15/12/2021|-0.15|-0.15|9560000|9560000|2.1600000858307|1|2021-11-09|15/09/2021|-0.29|-0.29|9650000|9650000|7.5199999809265|1|2021-08-10|15/06/2021|-0.36|-0.36|9060000|9060000|19.489999771118|1|2021-05-13|15/03/2021|-0.16|-0.16|7450000|7450000|9.5900001525879|1|2021-03-30|15/12/2020|-0.23|-0.23|7000000|7000000|8.6499996185303|1|2020-11-11|15/09/2020|-0.0908|-0.09|6810000|6810000|5.0500001907349|1|2020-08-13|15/06/2020|-0.1006|-0.1|5580000|5580000|3.3699998855591|1
2025-04-06 13:57:02|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|MNKD|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US56400P7069|405|MannKind Corp|1.44B|1440000000|4.74|2038348|6.76|-7.63|4.72-4.87|4.88|303591344|1.26|47.9|285.5M|285500000|0.1|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|6|12|9|48|4|45|-0.0093|-0.0383|2.3952|-0.3747|1.6443|-11.2602|877.1176|2025-08-06|15/06/2025||0.042||78170000|4.7399997711182|1|2025-05-07|15/03/2025||0.042||75560000|4.7399997711182|1|2025-02-26|15/12/2024|0.08|0.03|76770000|74020000|5.6500000953674|1|2024-11-07|15/09/2024|0.06|0.03|70080000|73320000|7.4400000572205|1|2024-08-07|15/06/2024|0.05|0.01|72390000|64810000|5.2699999809265|1|2024-05-08|15/03/2024|0.04|0.03|66260000|60490000|4.4699997901917|1|2024-02-27|15/12/2023|0.02|0.0017|58470000|53500000|3.579999923706|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1|2023-08-07|15/06/2023|-0.02|-0.02|48610000|48610000|4.7199997901917|1|2023-05-09|15/03/2023|-0.04|-0.05|40620000|37410000|3.8800001144409|1|2023-02-23|15/12/2022|-0.07|-0.05|36060000|35220000|5.1900000572205|1|2022-11-08|15/09/2022|-0.06|-0.06|32830000|32830000|3.6300001144409|1|2022-08-09|15/06/2022|-0.11|-0.11|18890000|18890000|4.3499999046326|1|2022-05-05|15/03/2022|-0.1|-0.1|11990000|11990000|3.2300000190735|1|2022-02-24|15/12/2021|-0.11|-0.11|12520000|12520000|3.6600000858307|1|2021-11-09|15/09/2021|-0.02|-0.0667|22210000|19890000|4.8400001525879|1|2021-08-11|15/06/2021|-0.14|-0.0458|23280000|17490000|3.8900001049042|1|2021-05-12|15/03/2021|-0.05|-0.046|17440000|15520000|4.4000000953674|1|2021-02-25|15/12/2020|-0.11|-0.0392|18440000|16160000|5.9800000190735|1|2020-11-04|15/09/2020|-0.05|-0.046|15350000|15560000|2.0499999523163|1
2025-04-06 13:57:14|02066|40324|/equities/oxis-international-inc|R2000GROWTH|GTBP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US36254L3087|1||5.25M|5250000|2.35|536115|-43.37|-10.66|2.202-2.39|2.33|2234328|0.59|-0.34|||-6.94|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|11|1|11|11|27|4|26|0.0512|2.744|-1|3.136|0|-398.0885|0|2024-05-13|15/03/2024||-0.1|||3.3250000476837|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1|2023-11-01|15/09/2023|-0.06|-0.09|||7.4730000495911|1|2023-08-07|15/06/2023|-0.055|-0.1||0.00|8.0129995346069|1|2023-05-15|15/03/2023|-0.01|-0.17|||8.5500001907349|1|2023-03-30|15/12/2022|-0.18|-0.175||0.00|14.39999961853|1|2022-10-31|15/09/2022|-0.22|-0.11|0.00|0.00|58.200000762939|1|2022-08-11|15/06/2022|-0.1|-0.175|0.00|0.00|86.099998474121|1|2022-05-16|15/03/2022|-0.17|-0.31|0.00|0.00|57.900001525879|1|2022-03-29|15/12/2021|-0.57|-0.175|0.00|0.00|85.199996948242|1|2021-11-10|15/09/2021|-0.1958|-0.1567|0.00|0.00|161.69999694824|1|2021-08-17|15/06/2021|-0.15|-0.22|0.00|0.00|255|1|2021-05-17|15/03/2021|-1.83|-1.64|0.00|0.00|369.60000610352|1|2021-04-19|15/12/2020|-1.66|-0.05|0.00||295.20001220703|1|2020-11-12|15/09/2020|-0.04||||94.349998474121|1|2020-08-18|15/06/2020|-0.12||||96.747001647949|1|2020-05-13|15/03/2020|-0.02||||96.900001525879|1|2020-02-26|15/12/2019|-0.02||||45.900001525879|1|2019-11-14|15/09/2019|-0.51||||84.150001525879|1|2019-08-13|15/06/2019|-0.05||||91.800003051758|1
2025-04-06 13:57:21|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|CVRX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1266381052|206||305.14M|305140000|11.72|236720|-33.71|-19.24|11.4-12.14|12.27|26036032|1.25|-5.22|51.29M|51290000|-2.65|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|19.83|7|23|15|22|4|19|0.0145|0.0522|0.0198|3.8402|0.3294|-10.2347|29.4711|2025-08-05|15/06/2025||-0.5143||15300000|11.720000267029|1|2025-04-23|15/03/2025||-0.5361||14680000|11.720000267029|1|2025-02-04|15/12/2024|-0.43|-0.38|15300000|14850000|15.460000038147|1|2024-10-29|15/09/2024|-0.57|-0.47|13400000|13210000|10.289999961853|1|2024-07-29|15/06/2024|-0.65|-0.55|11800000|11800000|9.6099996566772|1|2024-04-30|15/03/2024|-1.04|-0.54|10800000|11420000|15.279999732971|1|2024-01-25|15/12/2023|-0.44|-0.55|11300000|11150000|27.620000839233|1|2023-10-26|15/09/2023|-0.43|-0.58|10500000|9820000|13.310000419617|1|2023-07-25|15/06/2023|-0.56|-0.58|9500000|8580000|16.809999465942|1|2023-04-27|15/03/2023|-0.55|-0.57|8000000|7200000|9.3900003433228|1|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000|14.35000038147|1|2022-11-01|15/09/2022|-0.48|-0.48|6190000|6190000|10.079999923706|1|2022-07-28|15/06/2022|-0.54|-0.54|5030000|5030000|7.2300000190735|1|2022-04-25|15/03/2022|-0.49|-0.49|4080000|4080000|4.8499999046326|1|2022-02-15|15/12/2021|-0.52|-0.52|3660000|3660000|8.0100002288818|1|2021-11-08|15/09/2020|-0.17||997000||18.60000038147|1|2021-11-04|15/09/2021|-0.3|-0.3|3400000|3400000|17.75|1|2021-08-09|15/06/2020|-0.18||1250000||21.729999542236|1|2021-08-04|15/06/2021|-48.48|-48.48|3120000|3120000|22.39999961853|1|2021-07-01|15/12/2020|-0.69||6050000||28|1
2025-04-06 13:57:32|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|HARP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US41358P2056|53||492.35M|492350000|23.01|1514991|0|-23.02|22.99-23.02|23.01|21397205|2.2|-2.79|37.34M|37340000|-8.25|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||24|4|23|-0.0903|0.8259|0.1614|0.5679|0.3876|-44.1774|235.367|2023-11-08|15/09/2023||-0.3047||4900000|6.1999998092651|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|7.9000000953674|1|2023-05-11|15/03/2023|-0.31|-0.3833|8580000|4810000|7.960000038147|1|2023-03-27|15/12/2022|-0.55|-0.4669|4090000|7040000|6.7199997901917|1|2022-11-14|15/09/2022|-0.35|-0.5632|13620000|5560000|8.1999998092651|1|2022-08-10|15/06/2022|-0.53|-0.5642|8300000|6970000|20.700000762939|1|2022-05-12|15/03/2022|-0.62|-0.5452|5910000|8040000|17.799999237061|1|2022-03-10|15/12/2021|-0.66|-0.424|4330000|6620000|52.400001525879|1|2021-11-10|15/09/2021|-0.51|-0.518|4480000|6300000|66.599998474121|1|2021-08-05|15/06/2021|-0.52|-0.4344|5840000|6930000|98.400001525879|1|2021-05-06|15/03/2021|-1.95|-0.4242|9010000|6710000|225|1|2021-03-10|15/12/2020|-0.45|-0.5401|7490000|5180000|194.19999694824|1|2020-11-04|15/09/2020|-0.53|-0.4908|3890000|5470000|159|1|2020-08-05|15/06/2020|-0.51|-0.47|2760000|5610000|130.89999389648|1|2020-05-06|15/03/2020|-0.51|-0.4|3300000|7210000|134.60000610352|1|2020-03-12|15/12/2019|-0.58|-0.53|2230000|3730000|130.69999694824|1|2019-11-06|15/09/2019|-0.65|-0.54|1420000|1090000|137.39999389648|1|2019-08-05|15/06/2018|-0.25||1060000||134.19999694824|1|2019-05-09|15/03/2018|-0.2||1560000||104.09999847412|1|2019-05-09|15/03/2019|-0.92|-0.45|1060000|1330000|104.09999847412|1
2025-04-06 13:57:43|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|AVTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US05338F3064|23||61.9M|61900000|5.8|73971|-64.63|-18.79|5.56-6.52|6.59|10671934|0.86|-0.4|441K|441000|-7.94|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.333|7|48|18|31|4|30|-0.0504|2541.7216|0.4849|598.0991|6.0355|-1779.346|13045.616|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|26.159999847412|1|2023-08-03|15/06/2023|-141.6|-0.8|643000|1000000|48|1|2023-05-04|15/03/2023|-204|-0.97|475000|1000000|715.20001220703|1|2023-03-29|15/12/2022|-237.6|-0.7725|901000|4260000|417.60000610352|1|2022-11-07|15/09/2022|81.6|-0.8775|14950000|1260000|1627.1999511719|1|2022-08-04|15/06/2022|-331.2|-1.77|1030000|1190000|876|1|2022-05-05|15/03/2022|-576|-0.125|1170000|645500|1134.4320068359|1|2022-03-02|15/12/2021|-460.8|-0.148|198000|1020000|2357.2800292969|1|2021-11-09|15/09/2021|-489.6|-0.168|1350000|1120000|6825.6000976562|1|2021-08-02|15/06/2021|-518.4|-0.1667|3360000|333330|7660.7998046875|1|2021-05-13|15/03/2021|-921.6|-0.1667|473000|539330|6796.7998046875|1|2021-03-08|15/12/2020|-460.8|-0.15|1500000|0.00|8928|1|2020-11-09|15/09/2020|-460.8|-0.095|1110000|1500000|5932.7998046875|1|2020-08-06|15/06/2020|-518.4|-0.11|1340000|2250000|8841.599609375|1|2020-05-07|15/03/2020|-1036.8|-0.1|2750000|1840000|6566.3999023438|1|2020-03-11|15/12/2019|86.4|-0.03|-8720000|2300000|7891.2001953125|1|2019-11-14|15/09/2019|-201.6|-0.12|5610000|4950000|9590.400390625|1|2019-08-08|15/06/2019|-316.8|-0.14|4450000|5340000|8438.400390625|1|2019-05-09|15/03/2019|-374.4|-0.15|5410000|4710000|14745.599609375|1
2025-04-06 13:57:51|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0131|0.1251|0.0453|0.0242|0.0169|16.1871|0|2025-07-24|15/06/2025||0.93||64730000|53.790000915527|1|2025-04-24|15/03/2025||0.882||63540000|53.790000915527|1|2025-01-24|15/12/2024|0.94|0.9|63570000|62490000|67.330001831055|1|2024-10-25|15/09/2024|0.91|0.88|61190000|61370000|65.23999786377|1|2024-07-25|15/06/2024|0.87|0.85|68740000|60700000|69.730003356934|1|2024-04-25|15/03/2024|0.91|0.91|60030000|60030000|62.639999389648|1|2024-01-25|15/12/2023|0.98|0.89|65810000|59820000|63.319999694824|1|2023-10-25|15/09/2023|0.98|0.91|59230000|60830000|46.889999389648|1|2023-07-21|15/06/2023|0.57|0.57|60030000|60030000|55.409999847412|1|2023-04-25|15/03/2023|0.94|1.09|51500000|67380000|56.139999389648|1|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000|73.349998474121|1|2022-10-25|15/09/2022|1.11|1.11|62660000|62660000|76.610000610352|1|2022-07-25|15/06/2022|1|1|59170000|59170000|70.389999389648|1|2022-04-25|15/03/2022|0.92|0.92|55570000|55570000|76.400001525879|1|2022-01-25|15/12/2021|0.95|0.95|54720000|54720000|81.230003356934|1|2021-10-25|15/09/2021|0.94|0.94|56860000|56860000|78.139999389648|1|2021-07-26|15/06/2021|0.95|0.95|55000000|55000000|56.950000762939|1|2021-04-26|15/03/2021|0.9|0.9|56240000|56240000|69.150001525879|1|2021-01-25|15/12/2020|0.97|0.97|56500000|56500000|59.959999084473|1|2020-10-26|15/09/2020|0.89|0.89|53030000|53030000|49.209999084473|1
2025-04-06 13:58:04|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|HURN|USD|Industrials|Professional \u0026 Commercial Services|United States|US4474621020|7230||2.26B|2260000000|137.76|190687|46.26|-153.85|137.58-144.7|147.51|16420584|0.53|23.59|1.49B|1490000000|6.52|||2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|169.25|5|180|165|48|4|45|-0.0014|0.151|0.1192|0.1428|0.0569|22.0804|1.0527|2025-07-24|15/06/2025||1.85||401990000|137.75999450684|1|2025-05-06|15/03/2025||1.16||389270000|137.75999450684|1|2025-02-25|15/12/2024|1.9|1.52|399310000|379990000|125.30000305176|1|2024-10-29|15/09/2024|1.68|1.57|378090000|377690000|104.13999938965|1|2024-07-30|15/06/2024|1.68|1.48|371700000|374320000|113.5|1|2024-04-30|15/03/2024|1.23|0.89|356000000|348800000|93.680000305176|1|2024-02-27|15/12/2023|1.29|1.14|339200000|341710000|107.01999664307|1|2023-11-02|15/09/2023|1.39|1.17|358200000|331030000|100.41000366211|1|2023-07-27|15/06/2023|1.38|1|346800000|313230000|80.98999786377|1|2023-05-02|15/03/2023|0.87|0.66|317900000|300060000|85.720001220703|1|2023-02-28|15/12/2022|1.12|0.99|313710000|282400000|70.339996337891|1|2022-11-01|15/09/2022|1.01|0.99|285400000|267090000|73.629997253418|1|2022-07-28|15/06/2022|0.83|0.83|273330000|273330000|65.839996337891|1|2022-05-03|15/03/2022|0.49|0.49|260050000|260050000|51.619998931885|1|2022-02-24|15/12/2021|0.8|0.8|248290000|248290000|46.090000152588|1|2021-11-02|15/09/2021|0.78|0.752|224010000|230450000|52.009998321533|1|2021-07-29|15/06/2021|0.69|0.498|230130000|212620000|47.479999542236|1|2021-05-04|15/03/2021|0.35|0.356|203210000|198350000|57.080001831055|1|2021-02-23|15/12/2020|0.45|0.352|198350000|199740000|59.139999389648|1|2020-11-02|15/09/2020|0.59|0.2725|205300000|200730000|37.860000610352|1
2025-04-06 13:58:14|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|LENZ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US52635N1037|11||583.36M|583360000|21.18|186074|4.18|-38.93|20.08-22.02|23|27542874||-11.33|||-2.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|42.62|8|60|36|16|4|14|0.0254|13.2987|-1|3.7556|0|-20.24|0|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1|2024-03-25|15/12/2023||-0.91||0.00|16.200000762939|1|2023-11-08|15/09/2023|-0.24|-0.24||0.00|11.405823707581|1|2023-09-11|15/06/2023|-6.79|-0.97|0.00|0.00|10.506609916687|1|2023-05-11|15/03/2023|-3.01|-0.3957|0.00|0.00|14.671392440796|1|2023-03-20|15/12/2022|-3.08|-0.4935|0.00|0.00|11.64245891571|1|2022-11-09|15/09/2022|-3.15|-0.4443|0.00|0.00|15.33397102356|1|2022-08-11|15/06/2022|-3.36|-0.4913|0.00|0.00|17.889631271362|1|2022-05-12|15/03/2022|-3.36|-0.39|0.00|0.00|10.885226249695|1|2022-03-21|15/12/2021|-2.45|-0.2975|0.00|0.00|38.429580688477|1|2021-11-10|15/09/2021|-1.96|-0.2767|0.00|0.00|59.110000610352|1|2021-11-10|15/09/2020|-0.06||||59.110000610352|1|2021-08-12|15/06/2021|-24.15|-0.29|0.00|0.00|104.26000213623|1|2021-06-28|15/12/2020|-1.18||||87.559997558594|1|2021-06-28|15/03/2020|-0||||87.559997558594|1|2021-06-02|15/03/2021|-0.34||0.00|||||||
2025-04-06 13:58:25|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0079|-0.3764|0.2147|0.6903|-0.036|-33.2015|0|2025-05-01|15/03/2025||-0.5399||0.00|0.02380000054836|1|2025-03-06|15/12/2024|-0.6497|-0.73|0.00|450000|0.08609999716282|1|2024-10-31|15/09/2024|-0.16|-0.68|3800000|360000|2.5099999904633|1|2024-07-31|15/06/2024|-0.59|-0.77|0.00|460000|6.2600002288818|1|2024-05-14|15/03/2024|-0.1|-0.85|500000|900000|5.0599999427795|1|2024-03-27|15/12/2023|-2.18|-2.18|387000|387000|6.25|1|2023-11-14|15/09/2023|-1.43|-1.14|3760000|3940000|2.6900000572205|1|2023-08-08|15/06/2023|-1.3|-1.13|2800000|3500000|3.6800000667572|1|2023-05-10|15/03/2023|-0.85|-0.85|2950000|2950000|3.1099998950958|1|2023-03-02|15/12/2022|-0.17|-0.17|-754000|-754000|3.6600000858307|1|2022-11-14|15/09/2022|-3.21|-3.88|3900000|5180000|3.9800000190735|1|2022-08-09|15/06/2022|-5.4|-5.4|6280000|6280000|9.7510004043579|1|2022-05-16|15/03/2022|-0.4|-4|5470000|5470000|8.9890003204346|1|2022-03-15|15/12/2021|-0.38|-3.8|7800000|7800000|10.699999809265|1|2021-11-05|15/09/2021|-0.41|-4.1|5700000|5700000|44.200000762939|1|2021-08-05|15/06/2021|-0.36|-3.6|5160000|5160000|45.099998474121|1|2021-05-06|15/03/2021|-0.23|-2.3|4830000|4830000|54.799999237061|1|2021-03-04|15/12/2020|-0.62|-6.2|5700000|5700000|83.199996948242|1|2020-11-05|15/09/2020|-0.43|-4.3|3830000|3830000|82.599998474121|1|2020-08-06|15/06/2020|-0.38|-3.8|3190000|3190000|112.80000305176|1
2025-04-06 13:58:33|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|RDUS|USD|Basic Materials|Metals \u0026 Mining|United States|US8068821060|3011|Radius Recycling Inc|816.17M|816170000|28.94|675488|44.84|-29.2|28.24-29|29.12|28201982|1.06||2.74B|2740000000|-9.96|0.75|2.59|2025-06-25 00:00:00|2025-06-25|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||45|4|42|-0.0163|-1.2732|0.0279|-0.4129|0.0209|4.605|0.3372|2025-06-25|15/05/2025||-0.48||704080000|28.940000534058|1|2025-04-04|15/02/2025|-0.99|-0.996|642510000|644880000|29.120000839233|1|2025-01-07|15/11/2024|-1.33|-0.435|656540000|661700000|14.75|1|2024-10-24|15/08/2024|-0.41|-0.595|770820000|680800000|16.639999389648|1|2024-07-02|15/05/2024|-0.59|-0.66|673920000|693900000|15.289999961853|1|2024-04-04|15/02/2024|-1.04|-1.04|621060000|621060000|20.14999961853|1|2024-01-04|15/11/2023|-0.64|-0.64|672900000|672900000|29.5|1|2023-10-25|15/08/2023|0.47|0.47|717930000|717930000|24.270000457764|1|2023-06-27|15/05/2023|0.67|0.64|810000000|823950000|31.709999084473|1|2023-04-05|15/02/2023|0.14|0.3|755950000|698470000|30.329999923706|1|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000|31.489999771118|1|2022-10-24|15/08/2022|0.5|0.5|894410000|894410000|31.190000534058|1|2022-06-29|15/05/2022|2.59|2.59|1010000000|1010000000|34.069999694824|1|2022-04-06|15/02/2022|1.38|1.38|783200000|783200000|50.029998779297|1|2022-01-06|15/11/2021|1.58|1.58|798000000|798000000|53.529998779297|1|2021-10-21|15/08/2021|1.81|1.71|845620000|782070000|53.049999237061|1|2021-06-30|15/05/2021|2.2|2.09|820720000|807750000|49.020000457764|1|2021-04-07|15/02/2021|1.51|0.99|600110000|597100000|41.540000915527|1|2021-01-07|15/11/2020|0.57|0.39|492110000|437650000|38.799999237061|1|2020-10-22|15/08/2020|0.23|0.13|464590000|412600000|21.89999961853|1
2025-04-06 13:58:40|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|40|-0.0109|1.0131|-0.0019|0.7311|0.0368|20.8913|0|2025-06-04|15/04/2025||1.98||401170000|57.169998168945|1|2025-03-27|15/01/2025|1.13|1.26|390510000|383940000|61.770000457764|1|2024-12-11|15/10/2024|-0.11|0.11|308030000|317820000|83.290000915527|1|2024-09-11|15/07/2024|2.77|3.04|420000000|440000000|83.370002746582|1|2024-06-12|15/04/2024|2.42|2.69|398180000|405640000|102.01999664307|1|2024-03-28|15/01/2024|1.9|1.9|404000000|408280000|112.4700012207|1|2023-12-06|15/10/2023|1.01|0.97|327000000|328420000|87.910003662109|1|2023-08-31|15/07/2023|3.45|3.43|420320000|426400000|101.33999633789|1|2023-06-07|15/04/2023|3.78|3.75|420100000|419100000|103.37999725342|1|2023-03-23|15/01/2023|2.28|2.14|382000000|377070000|117.38999938965|1|2022-12-07|15/10/2022|1.46|1.23|313000000|304080000|108.5299987793|1|2022-09-01|15/07/2022|3.61|3.61|363430000|363430000|106.73000335693|1|2022-06-08|15/04/2022|3.5|3.5|352580000|352580000|92.209999084473|1|2022-03-23|15/01/2022|1.68|1.68|299920000|299920000|85.569999694824|1|2021-12-08|15/10/2021|1.19|1.19|247730000|247730000|106.30000305176|1|2021-09-02|15/07/2021|3.24|3.24|328670000|328670000|92.879997253418|1|2021-06-09|15/04/2021|1.89|1.89|265760000|265760000|97.790000915527|1|2021-03-25|15/01/2021|0.13|0.13|221370000|221370000|80.650001525879|1|2020-12-09|15/10/2020|-0.44|-0.44|175140000|175140000|61.619998931885|1|2020-09-03|15/07/2020|-0.38|-0.38|191990000|191990000|52.759998321533|1
2025-04-06 13:58:51|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|PSMT|USD|Consumer Cyclicals|Diversified Retail|United States|US7415111092|12000||2.55B|2550000000|85.23|252553|4.07|-99.23|84.3-86.74|86.75|29894398|0.87|20.59|5.01B|5010000000|4.54|1.26|1.48|2025-04-09 00:00:00|2025-04-09|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|99.33|3|103|95|48|4|45|-0.0087|0.0078|0.0743|0.0586|0.0573|26.0373|0.694|2025-07-09|15/05/2025||1.14||1300000000|85.230003356934|1|2025-04-09|15/02/2025||1.4||1340000000|85.230003356934|1|2025-01-08|15/11/2024|1.21|1.25|1260000000|1260000000|92.220001220703|1|2024-10-30|15/08/2024|0.94|1.03|1230000000|1220000000|90.309997558594|1|2024-07-10|15/05/2024|1.08|1.01|1230000000|1200000000|78.220001220703|1|2024-04-09|15/02/2024|1.31|1.24|1290000000|1280000000|82.47785949707|1|2024-01-09|15/11/2023|1.24|1.07|1170000000|1150000000|72.297721862793|1|2023-10-30|15/08/2023|0.65|0.85|1120000000|1090000000|71.260948181152|1|2023-07-10|15/05/2023|1.02|0.85|1100000000|1100000000|74.539131164551|1|2023-04-10|15/02/2023|1.25|0.88|1140000000|1130000000|69.266387939453|1|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000|61.781867980957|1|2022-10-31|15/08/2022|0.75|0.75|1020000000|1020000000|63.391338348389|1|2022-07-11|15/05/2022|0.62|0.62|1030000000|1030000000|71.794143676758|1|2022-04-07|15/02/2022|1.03|1.03|1040000000|1040000000|78.20240020752|1|2022-01-06|15/11/2021|0.98|0.98|975360000|975360000|72.720001220703|1|2021-10-21|15/08/2021|0.63|0.63|909610000|909610000|79.459999084473|1|2021-07-08|15/05/2021|0.73|0.73|895260000|895260000|87.709999084473|1|2021-04-08|15/02/2021|0.92|0.92|937570000|937570000|95.660003662109|1|2021-01-07|15/11/2020|0.9|0.9|838400000|838400000|97.430000305176|1|2020-10-29|15/08/2020|0.65|0.65|810580000|810580000|72.309997558594|1
2025-04-06 13:59:04|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|TVTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US89422G1076|385||1.33B|1330000000|14.99|1699962|112.93|-25.29|14.85-16.01|16.56|88739826|0.73|-5.22|233.18M|233180000|-4.06|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|33.67|16|47|22|46|4|42|-0.0109|-0.1944|-0.0014|-0.8278|0.0776|3.3645|11.4464|2025-07-31|15/06/2025||-0.4009||88660000|14.989999771118|1|2025-05-01|15/03/2025||-0.5479||78050000|14.989999771118|1|2025-02-20|15/12/2024|-0.47|-0.64|74790000|71080000|23.329999923706|1|2024-10-31|15/09/2024|-0.7|-0.6691|62900000|60870000|17.754999160767|1|2024-08-01|15/06/2024|-0.65|-0.79|54120000|50400000|9.539999961853|1|2024-05-06|15/03/2024|1.51|-0.92|41370000|44890000|6.2600002288818|1|2024-02-15|15/12/2023|0.94|-1.18|45050000|41680000|8.25|1|2023-11-07|15/09/2023|2.27|-1.06|37090000|57780000|6.6399998664856|1|2023-08-03|15/06/2023|-1.13|-1.07|57000000|53710000|16.620000839233|1|2023-05-04|15/03/2023|-0.09|-1.24|44000000|50600000|15.909999847412|1|2023-02-23|15/12/2022|-0.76|-1.07|52300000|56990000|20.870000839233|1|2022-10-27|15/09/2022|-1.09|-1.09|50790000|53500000|22.239999771118|1|2022-08-04|15/06/2022|-1.05|-1.05|50950000|50950000|24|1|2022-05-05|15/03/2022|-1.2|-1.2|48490000|48490000|25.909999847412|1|2022-02-24|15/12/2021|-0.84|-0.84|57250000|57250000|26.090000152588|1|2021-10-28|15/09/2021|-0.59|-0.5617|68220000|60930000|26.200000762939|1|2021-07-29|15/06/2021|-0.64|-0.62|54620000|50330000|14.090000152588|1|2021-05-06|15/03/2021|-0.96|-0.4717|47410000|50090000|24|1|2021-03-01|15/12/2020|-2.37|-0.4256|50980000|51660000|30.819999694824|1|2020-11-05|15/09/2020|-0.44|-0.5157|51140000|47840000|21.239999771118|1
2025-04-06 13:59:14|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|GES|USD|Consumer Cyclicals|Specialty Retailers|United States|US4016171054|12000|Guess? Inc|567.05M|567050000|11.02|1571430|-60.51|-28.45|9.51-11.31|10.04|51456841|1.49|6.21|3B|3000000000|1.17|1.2|10.89|2025-05-21 00:00:00|2025-05-21|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|3|23|12|47|4|45|0.0328|-0.0374|0.0011|-1.4158|0.053|1.3282|0.4002|2025-05-21|15/04/2025||-0.2315||629230000|11.020000457764|1|2025-04-03|15/01/2025|1.48|1.43|932300000|920920000|11.380000114441|1|2024-11-26|15/10/2024|0.34|0.37|739000000|748220000|18.040000915527|1|2024-08-28|15/07/2024|0.42|0.44|732600000|731010000|21.200000762939|1|2024-05-30|15/04/2024|-0.27|-0.39|592000000|576570000|23.409999847412|1|2024-03-20|15/01/2024|2.01|1.64|891000000|855560000|23.105182647705|1|2023-11-21|15/10/2023|0.49|0.62|651200000|655980000|22.168485641479|1|2023-08-23|15/07/2023|0.72|0.39|665000000|638510000|16.695238113403|1|2023-05-24|15/04/2023|-0.07|-0.29|570000000|555500000|16.079957962036|1|2023-03-14|15/01/2023|1.74|1.3|817780000|779000000|18.981880187988|1|2022-11-22|15/10/2022|0.44|0.55|633000000|614000000|17.87070274353|1|2022-08-24|15/07/2022|0.39|0.39|642690000|642690000|18.017635345459|1|2022-05-25|15/04/2022|0.24|0.24|593470000|593470000|16.670000076294|1|2022-03-16|15/01/2022|1.14|1.14|799940000|799940000|18.290000915527|1|2021-11-23|15/10/2021|0.62|0.62|643070000|643070000|22.329999923706|1|2021-08-25|15/07/2021|0.96|0.96|628620000|628620000|24.450000762939|1|2021-05-27|15/04/2021|0.21|0.21|520000000|520000000|29.889999389648|1|2021-03-31|15/01/2021|1.18|1.18|648460000|648460000|23.200000762939|1|2020-12-02|15/10/2020|0.58|0.58|569280000|569280000|16.319999694824|1|2020-09-02|15/07/2020|-0.01|-0.01|398540000|398540000|12.010000228882|1
2025-04-06 13:59:22|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|BW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US05614L2097|1925||32.36M|32360000|0.329|1111303|-70.88|-2.99|0.312-0.395|0.401|98404024|1.46|-0.343|717.33M|717330000|-0.815|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.333|3|5|1|41|4|38|-0.0695|-13.9149|-0.0498|0.3113|-0.0113|4.0384|2.4858|2025-08-07|15/06/2025||-0.09||177050000|0.32879999279976|1|2025-05-08|15/03/2025||-0.14||159900000|0.32879999279976|1|2025-03-31|15/12/2024|-0.52||200800000|212300000|0.70899999141693|1|2024-11-12|15/09/2024|-0.1|0.0025|209900000|229730000|2.6300001144409|1|2024-08-08|15/06/2024|0.24|-0.01|233600000|238330000|1.1100000143051|1|2024-05-09|15/03/2024|-0.22|-0.15|207600000|200000000|1.1699999570847|1|2024-03-14|15/12/2023|-0.09|-0.06|227200000|256280000|1.2300000190735|1|2023-11-09|15/09/2023|-0.18|0.04|239400000|289450000|2.3399999141693|1|2023-08-08|15/06/2023|-0.1|-0.07|305200000|241630000|5.1999998092651|1|2023-05-10|15/03/2023|-0.18|-0.1|257200000|210800000|5.9499998092651|1|2023-03-15|15/12/2022|0.0234|0.02|249900000|249900000|5.4200000762939|1|2022-11-08|15/09/2022|-0.24|-0.24|214900000|214900000|4.3699998855591|1|2022-08-08|15/06/2022|-0.07|-0.07|221000000|221000000|8.3100004196167|1|2022-05-09|15/03/2022|-0.14|-0.14|204000000|204000000|7.3600001335144|1|2022-03-08|15/12/2021|0.3|0.3|192300000|192300000|6.8299999237061|1|2021-11-10|15/09/2021|0.11|0.11|160000000|160000000|7.5799999237061|1|2021-08-12|15/06/2021|0.02|0.02|202900000|202900000|7.6900000572205|1|2021-04-22|15/03/2021|-0.22|-0.22|168200000|168200000|7.210000038147|1|2021-02-09|15/12/2020|0.04|0.04|149900000|149900000|6.5100002288818|1|2020-11-12|15/09/2020|0.69|0.69|132500000|132500000|2.6800000667572|1
2025-04-06 13:59:30|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|MMI|USD|Real Estate|Real Estate Operations|United States|US5663241090|897||1.23B|1230000000|31.59|109118|-5.11|-42.8|30.74-32.07|32.01|38874769|1.16|-120.4|696.06M|696060000|-0.32|0.5|1.58|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|1|30|30|46|4|0|0|0.5459|0.0019|0|0|0|0|2025-08-01|15/06/2025||0.0036||185100000|||2025-05-02|15/03/2025||-0.0374||167200000|||2025-02-14|15/12/2024|0.22|-0.06|240100000|187800000|||2024-11-08|15/09/2024|-0.14|-0.19|168500000|170500000|||2024-08-07|15/06/2024|-0.14|-0.14|158400000|159400000|||2024-05-08|15/03/2024|-0.26|-0.14|129100000|160300000|||2024-02-16|15/12/2023|-0.27|-0.28|166200000|167900000|||2023-11-03|15/09/2023|-0.24|-0.04|162000000|188200000|||2023-08-04|15/06/2023|-0.23|-0.01|162900000|195500000|||2023-05-05|15/03/2023|-0.15|0.23|154800000|238800000|||2023-02-17|15/12/2022|0.2|0.81|262400000|400300000|||2022-11-04|15/09/2022|0.53|0.53|323840000|323840000|||2022-08-05|15/06/2022|1.04|1.04|395960000|395960000|||2022-05-06|15/03/2022|0.81|0.81|319460000|319460000|||2022-02-18|15/12/2021|1.53|1.53|495130000|495130000|||2021-11-05|15/09/2021|0.84|0.84|332380000|332380000|||2021-08-06|15/06/2021|0.78|0.78|284900000|284900000|||2021-05-07|15/03/2021|0.37|0.37|183980000|183980000|||2021-02-18|15/12/2020|0.59|0.59|250210000|250210000|||2020-11-05|15/09/2020|0.15|0.15|158580000|158580000||
2025-04-06 13:59:40|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|ABSI|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00091E1091|157||290.32M|290320000|2.28|5664963|-60.28|-6.72|2.01-2.3|2.235|127333887|2.1|-3.28|4.53M|4530000|-0.94|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.625|9|13|5|19|4|17|-0.0587|0.9533|-0.1986|0.3137|0.3861|-5.1529|180.62|2025-05-20|15/03/2025||-0.2243||2610000|2.2799999713898|1|2025-03-18|15/12/2024|-0.25|-0.22|700000|1800000|3.210000038147|1|2024-11-12|15/09/2024|-0.24|-0.1941|1700000|1750000|4.2800002098083|1|2024-08-14|15/06/2024|-0.22|-0.18|1270000|1910000|3.8800001144409|1|2024-05-14|15/03/2024|-0.22|-0.22|898000|898000|5.0599999427795|1|2024-03-21|15/12/2023|-0.25|-0.25|338000|338000|5.0900001525879|1|2023-11-14|15/09/2023|-0.24|-0.23|700000|3000000|1.25|1|2023-08-14|15/06/2023|-0.45|-0.45|3400000|3400000|1.6799999475479|1|2023-05-15|15/03/2023|-0.26|-0.24|1300000|2240000|1.25|1|2023-03-30|15/12/2022|-0.21|-0.21|1560000|1560000|1.7649999856949|1|2022-11-09|15/09/2022|-0.3|-0.3|2370000|2370000|3.0699999332428|1|2022-08-11|15/06/2022|-0.32|-0.32|1000000|1000000|4.1999998092651|1|2022-05-11|15/03/2022|-0.33|-0.33|819000|819000|4|1|2022-03-22|15/12/2021|-0.28|-0.28|1450000|1450000|7.0250000953674|1|2021-11-09|15/09/2020|-0.14||916000||18.030000686646|1|2021-11-09|15/09/2021|-0.33|-0.202|1540000|2010000|18.030000686646|1|2021-09-07|15/06/2021|-2.39|-0.1714|728000|1750000|20.079999923706|1|2021-07-23|15/12/2020|-0.55||4780000||21.590000152588|1|2021-06-02|15/03/2021|-0.1784||1100000||||
2025-04-06 13:59:52|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|SNEX|USD|Financials|Investment Banking \u0026 Investment Services|United States|US8618961085|4620||3.35B|3350000000|69.59|387028|56.31|-85.49|67.4-71.89|74.22|48105309|0.77|14.07|106.99B|106990000000|5.8|||2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|85.33|2|85.33|85.33|46|4|44|0.0026|0.0113|9.4266|0.209|2.2285|8.9805|0.7034|2025-05-07|15/03/2025||1.34||903450000|69.589996337891|1|2025-02-05|15/12/2024|2.54|1.94|492100000|849200000|72.25|1|2024-11-19|15/09/2024|2.32|1.75|31140000000|810900000|64.806701660156|1|2024-08-06|15/06/2024|1.88|1.88|913700000|444300000|49.173358917236|1|2024-05-08|15/03/2024|1.63|1.6|818200000|771700000|51.259998321533|1|2024-02-06|15/12/2023|2.13|1.73|784200000|784800000|43.669998168945|1|2023-11-15|15/09/2023|2.36|2.26|778000000|407070000|44.889999389648|1|2023-08-02|15/06/2023|3.25|2.27|776900000|659500000|41.377819061279|1|2023-05-03|15/03/2023|0.9119|1.37|704400000|704400000|42.560043334961|1|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000|39.279998779297|1|2022-11-21|15/09/2022|1.11|1.66|583400000|583400000|42.650001525879|1|2022-08-03|15/06/2022|1.1|1.64|528800000|528800000|38.830001831055|1|2022-05-04|15/03/2022|1.42|2.14|544700000|544700000|30.739999771118|1|2022-02-07|15/12/2021|0.9067|1.36|450500000|450500000|29.389999389648|1|2021-11-29|15/09/2021|0.16|0.24|390100000|390100000|29.639999389648|1|2021-08-09|15/06/2021|0.7422|1.11|431500000|431500000|29.690000534058|1|2021-05-10|15/03/2021|1.21|1.82|334200000|334200000|27.989999771118|1|2021-02-08|15/12/2020|0.4356|0.65|256100000|256100000|27.520000457764|1|2020-12-09|15/09/2020|1.73|2.6|342100000|342100000|28.590000152588|1|2020-08-06|15/06/2020|0.8311|1.25|322600000|322600000|25.120000839233|1
2025-04-06 14:00:00|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|24|0.028|2.5371|-0.0569|0.7075|0.1845|-10.335|0|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1|2023-03-15|15/12/2022||-0.05||113400000|9.999999747E-5|1|2022-11-16|15/09/2022||-0.04||117140000|0.00200000009499|1|2022-08-16|15/06/2022||-0.05||118880000|0.25369998812675|1|2022-05-17|15/03/2022||-0.03||117470000|0.42449998855591|1|2022-03-31|15/12/2021|-0.12|-0.07|100000000|100060000|0.58749997615814|1|2021-11-09|15/09/2021|-0.02|-0.03|99550000|123800000|1.6699999570847|1|2021-08-09|15/06/2021|-0.04|-0.0167|124040000|127710000|1.9900000095367|1|2021-05-10|15/03/2021|-0.14|-0.015|125520000|119950000|2.1300001144409|1|2021-03-16|15/12/2020|-0.04|-0.0367|90400000|81020000|2.9800000190735|1|2020-11-09|15/09/2020|-0.14|-0.06|62720000|70730000|3.2400000095367|1|2020-08-10|15/06/2020|-0.1|-0.09|62640000|65860000|2.420000076294|1|2020-05-11|15/03/2020|-0.14|-0.11|63690000|62910000|1.6200000047684|1|2020-03-16|15/12/2019|-0.83|-0.08|59230000|66200000|1.460000038147|1|2019-11-14|15/09/2019|-0.14|-0.04|69830000|69950000|2.4900000095367|1|2019-08-08|15/06/2019|-0.15|-0.03|66350000|64430000|3.5699999332428|1|2019-05-09|15/03/2019|-0.02|-0.01|58300000|61500000|5.0999999046326|1|2019-04-01|15/12/2018|-0.14|-0.03|14000000|14400000|5.2600002288818|1|2018-11-15|15/09/2018|-0.08|-0.05|13200000|14680000|3.1300001144409|1
2025-04-06 14:00:11|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|AVD|USD|Basic Materials|Chemicals|United States|US0303711081|845|American Vanguard Corporation|109.39M|109390000|3.8|261758|-69.58|-12.74|3.7-4.01|4.07|28787829|0.92|-5.02|553.84M|553840000|-1.03|0.12|3.16|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14|1|14|14|48|4|45|0.0011|0.2495|-0.0254|0.6251|0.0256|54.5166|1.1107|2025-08-07|15/06/2025||-0.05||135000000|3.7999999523163|1|2025-05-01|15/03/2025||-0.01||135000000|3.7999999523163|1|2025-03-14|15/12/2024|0.2|0.15|169000000|169550000|4.6999998092651|1|2024-11-11|15/09/2024|-0.92|-0.1|118300000|139200000|5.7699999809265|1|2024-08-08|15/06/2024|-0.42|-0.05|128210000|133600000|7.8699998855591|1|2024-05-09|15/03/2024|0.06|0.08|135000000|141200000|12.460000038147|1|2024-03-14|15/12/2023|0.25|0.26|172200000|171000000|11.189999580383|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1|2023-08-08|15/06/2023|-0.04|0.32|132790000|164700000|17.229999542236|1|2023-05-09|15/03/2023|0.07|0.29|124890000|156700000|18.450000762939|1|2023-03-13|15/12/2022|0.13|0.13|159980000|159980000|20.030000686646|1|2022-11-08|15/09/2022|0.23|0.23|152120000|152120000|23.809999465942|1|2022-08-09|15/06/2022|0.23|0.23|148080000|148080000|24.170000076294|1|2022-05-04|15/03/2022|0.33|0.33|149440000|149440000|21.590000152588|1|2022-03-08|15/12/2021|0.16|0.16|158810000|158810000|16.35000038147|1|2021-11-08|15/09/2021|0.18|0.18|147300000|147300000|16.870000839233|1|2021-08-09|15/06/2021|0.17|0.17|134610000|134610000|16.159999847412|1|2021-05-06|15/03/2021|0.1|0.1|116160000|116160000|20.790000915527|1|2021-03-11|15/12/2020|0.26|0.26|140750000|140750000|21.879999160767|1|2020-11-09|15/09/2020|0.1|0.1|117440000|117440000|13.35000038147|1
2025-04-06 14:00:20|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|MCBS|USD|Financials|Banking Services|United States|US59165J1051|240||643.45M|643450000|25.33|37273|6.74|-36.15|24.24-25.47|25.75|25402782|0.506|10.05|212.91M|212910000|2.55|0.92|3.63|2025-04-18 00:00:00|2025-04-18|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|36|1|36|36|29|4|26|-0.0237|0.0442|0.0239|0.0228|0.0186|8.9781|3.8577|2025-07-18|15/06/2025||0.64||36300000|25.329999923706|1|2025-04-18|15/03/2025||0.61||35200000|25.329999923706|1|2025-01-21|15/12/2024|0.63|0.61|35380000|35300000|31.739999771118|1|2024-10-18|15/09/2024|0.65|0.64|36900000|36200000|32.409999847412|1|2024-07-19|15/06/2024|0.66|0.59|36270000|34100000|28.719999313354|1|2024-04-19|15/03/2024|0.57|0.53|32650000|31400000|22.64999961853|1|2024-01-23|15/12/2023|0.44|0.44|30830000|30830000|24.659999847412|1|2023-10-20|15/09/2023|0.45|0.45|27060000|27060000|19.620000839233|1|2023-07-21|15/06/2023|0.51|0.51|29730000|29730000|20.010000228882|1|2023-04-21|15/03/2023|0.62|0.62|32250000|32250000|16.229999542236|1|2023-01-23|15/12/2022|0.52|0.52|30740000|30740000|20.780000686646|1|2022-10-21|15/09/2022|0.66|0.66|34890000|34890000|21.770000457764|1|2022-07-22|15/06/2022|0.63|0.63|34870000|34870000|21.270000457764|1|2022-04-22|15/03/2022|0.76|0.76|38310000|38310000|22.319999694824|1|2022-01-24|15/12/2021|0.68|0.68|37110000|37110000|25.360000610352|1|2021-10-22|15/09/2021|0.66|0.6133|37720000|34770000|21.840000152588|1|2021-07-23|15/06/2021|0.56|0.53|33420000|30270000|18.059999465942|1|2021-04-23|15/03/2021|0.5|0.41|29720000|26370000|14.810000419617|1|2021-01-22|15/12/2020|0.37|0.3367|24570000|23670000|14.609999656677|1|2020-10-23|15/09/2020|0.36|0.3067|23900000|22100000|14.619999885559|1
2025-04-06 14:00:27|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|INSG|USD|Technology|Communications \u0026 Networking|United States|US45782B3024|218|Inseego Corp|103.54M|103540000|6.9|153292|170.59|-20.665|6.58-7.05|7.34|15006340|1.63|-6.76|191.24M|191240000|-1.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.5|3|16.5|11|43|4|42|-0.0242|-3.2774|0.0118|0.3867|-0.0083|-40.1414|2.2407|2024-05-08|15/03/2024||-0.0467||40610000|3.8099999427795|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1|2023-11-02|15/09/2023|-0.19|-0.02|48600000|55260000|4.3800001144409|1|2023-08-02|15/06/2023|-0.02|-0.03|53600000|51750000|7.4530000686645|1|2023-05-03|15/03/2023|-0.02|-0.08|50790000|49350000|5.6500000953674|1|2023-03-01|15/12/2022|-0.11|-0.1|52920000|60530000|8.954999923706|1|2022-11-02|15/09/2022|-1.1|-0.08|69170000|65120000|23.10000038147|1|2022-08-08|15/06/2022|-0.9|-0.11|61860000|62360000|24.700000762939|1|2022-05-04|15/03/2022|-1.1|-0.0967|61380000|62650000|29.799999237061|1|2022-03-01|15/12/2021|-0.8|-0.06|72890000|71180000|47.099998474121|1|2021-11-03|15/09/2021|-0.8|-0.0725|66220000|65520000|67.900001525879|1|2021-08-04|15/06/2021|-0.8|-0.084|65690000|57820000|85.300003051758|1|2021-05-05|15/03/2021|-0.8|-0.096|57600000|60090000|83.300003051758|1|2021-03-01|15/12/2020|-0.7|0.002|86060000|83800000|145.89999389648|1|2020-11-05|15/09/2020|0.1|-0.006|90240000|80520000|88.800003051758|1|2020-08-05|15/06/2020|-0.1|-0.01|80690000|79770000|145.39999389648|1|2020-05-06|15/03/2020|-0.6|-0.08|56840000|52730000|112.25|1|2020-03-11|15/12/2019|-1|-0.08|52330000|51910000|53.700000762939|1|2019-11-06|15/09/2019|-0.4|-0.03|62720000|59770000|53.900001525879|1|2019-08-06|15/06/2019|-0.3|-0.01|55890000|53100000|45|1
2025-04-06 14:00:38|02087|20704|/equities/marine-products-corp|R2000GROWTH|MPX|USD|Consumer Cyclicals|Leisure Products|United States|US5684271084|617||277.59M|277590000|7.94|32378|-26.84|-11.75|7.5-7.95|8.02|34961460|1.22|17.08|236.56M|236560000|0.51|0.56|7.05|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|1|8|8|47|4|45|-0.0073|0.0867|0.0471|0.1|0.0348|20.7933|1.5591|2025-04-24|15/03/2025|||||7.9400000572205|1|2025-01-30|15/12/2024|0.12|0.05|47800000|46300000|8.960000038147|1|2024-10-24|15/09/2024|0.1|0.08|49900000|50970000|9.4399995803833|1|2024-07-25|15/06/2024|0.14|0.14|69500000|65350000|9.8800001144409|1|2024-04-25|15/03/2024|0.13|0.13|69340000|69300000|10.457321166992|1|2024-01-25|15/12/2023|0.16|0.19|70900000|54800000|10.40079498291|1|2023-10-25|15/09/2023|0.3|0.36|77790000|105060000|12.37920665741|1|2023-07-26|15/06/2023|0.42|0.4156|116200000|116160000|15.855560302734|1|2023-04-26|15/03/2023|0.34|0.34|118910000|118910000|12.454574584961|1|2023-01-25|15/12/2022|0.35|0.21|108500000|75300000|12.463995933533|1|2022-10-26|15/09/2022|0.34|0.34|100060000|100060000|8.3941202163696|1|2022-07-27|15/06/2022|0.29|0.29|95810000|95810000|9.3268003463745|1|2022-04-27|15/03/2022|0.21|0.21|76610000|76610000|12.011788368225|1|2022-01-26|15/12/2021|0.25|0.25|76540000|76540000|11.220000267029|1|2021-10-27|15/09/2021|0.2|0.2|75840000|75840000|12.75|1|2021-07-28|15/06/2021|0.17|0.17|67260000|67260000|16.190000534058|1|2021-04-28|15/03/2021|0.24|0.24|78380000|78380000|17.940000534058|1|2021-01-27|15/12/2020|0.21|0.21|71110000|71110000|16.549999237061|1|2020-10-28|15/09/2020|0.19|0.19|68780000|68780000|17.459999084473|1|2020-07-29|15/06/2020|0.05|0.05|40820000|40820000|17.440000534058|1
2025-04-06 14:00:46|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|ATRA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0465132068|153||32.75M|32750000|5.59|190373|-71.11|-20.2525|5.4201-6.1619|5.92|5858909|0.49|-0.58|128.94M|128940000|-11.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14|5|17|11|38|4|37|-0.0149|0.9414|-0.1202|0.1635|1.3146|-112.4886|102.02|2024-08-12|15/06/2024|-3.1|-0.09|28640000|37090000|7.5799999237061|1|2024-05-09|15/03/2024|-0.23|-0.2567|27360000|24690000|14.137499809265|1|2024-03-28|15/12/2023|-0.56|-0.445|4250000|2830000|17.5|1|2023-11-01|15/09/2023|-0.66|-0.6228|2140000|5090000|32.25|1|2023-08-08|15/06/2023|-0.68|-0.66|960000|4360000|56.25|1|2023-05-08|15/03/2023|-0.72|-0.37|1230000|32010000|72.75|1|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000|136.5|1|2022-11-08|15/09/2022|-0.82|-0.7455|4460000|5130000|118.25|1|2022-08-08|15/06/2022|0.18|-0.796|51580000|6840000|86|1|2022-05-05|15/03/2022|-0.87|-0.9322|7310000|5790000|182.75|1|2022-02-28|15/12/2021|-0.96|-0.6938|7550000|47120000|329.75|1|2021-11-04|15/09/2021|-0.9|-0.9021|5370000|4550000|468.75|1|2021-08-09|15/06/2021|-0.91|-0.8728|3870000|4950000|316|1|2021-05-04|15/03/2021|-0.86|-0.9013|3550000|2050000|351.25|1|2021-03-01|15/12/2020|-0.95|-0.7464|0.00|0.00|419.5|1|2020-11-09|15/09/2020|-0.92|-1.09|0.00|0.00|336.25|1|2020-08-05|15/06/2020|-1.14|-1.2|0.00|1400000|308|1|2020-05-06|15/03/2020|-1.2|-1.41|0.00|9390000|218|1|2020-02-27|15/12/2019|-1.36|-1.34|0.00|1590000|279.25|1|2019-11-07|15/09/2019|-1.31|-1.43|0.00|300000|304|1
2025-04-06 14:00:56|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|CSPR|USD|||United States|US1476261052|538||282.20M|282200000|6.78|9956131|0|-6.79|6.605-6.79|6.3|41622640|1.68||435.97M|435970000|-2.32|||0000-00-00 00:00:00|-0001-11-30||||||||||||||17|4|13|-0.3088|0.2587|0.0043|0.0772|0.0188|-3.5062|0.7615|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1|2022-03-24|15/12/2021||-0.355||168850000|6.7800002098083|1|2021-11-15|15/09/2021|-0.552|-0.4309|156530000|156150000|3.5499999523163|1|2021-08-10|15/06/2021|-0.39|-0.3301|151760000|151190000|6.9200000762939|1|2021-05-13|15/03/2021|-0.52|-0.5262|127680000|125020000|9.6899995803833|1|2021-02-24|15/12/2020|-0.3171|-0.3859|150300000|137870000|9.4499998092651|1|2020-11-16|15/09/2020|-0.4|-0.3624|123460000|145920000|7.4299998283386|1|2020-08-11|15/06/2020|-0.61|-0.76|110200000|104750000|9.579999923706|1|2020-05-12|15/03/2019|-1.68||89440000||7.9000000953674|1|2020-05-12|15/03/2020|-1.23|-0.83|113040000|110200000|7.9000000953674|1|2020-03-19|15/12/2019|-1.59|-0.66|126940000|127900000|3.5|1|2020-01-27|15/12/2018|-0.71||98200000||||2020-01-27|15/09/2018|-0.49||103100000||||2019-11-27|15/09/2019|-1.38||127700000||||2019-09-20|15/06/2019|-1.13||184700000||||2019-09-20|15/06/2018|-1.15||156600000||||||
2025-04-06 14:01:08|02090|1172579|/equities/neuropace|R2000GROWTH|NPCE|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6412881053|184||398.21M|398210000|12.23|242494|-15.54|-15.77|11.83-12.68|13.01|32560130|2.07|-12.48|79.91M|79910000|-0.93|||2025-05-08 00:00:00|2025-05-08|neutral|strong_buy|buy|buy|buy|strong_buy|neutral|strong_buy|strong_buy|17.29|7|20|14|19|4|16|-0.0398|9.3847|0.0529|11.8658|0.0482|-6.4856|5.5188|2025-08-07|15/06/2025||-0.2363||22710000|12.229999542236|1|2025-05-08|15/03/2025||-0.2418||21850000|12.229999542236|1|2025-03-04|15/12/2024|-0.18|-0.25|21500000|20910000|11.810000419617|1|2024-11-12|15/09/2024|-0.19|-0.27|21100000|19070000|7.2800002098083|1|2024-08-13|15/06/2024|-0.26|-0.3|19300000|18300000|6.9000000953674|1|2024-05-08|15/03/2024|-0.32|-0.32|18100000|17330000|13.300000190735|1|2024-03-06|15/12/2023|-0.23|-0.32|18010000|17410000|14.199999809265|1|2023-11-06|15/09/2023|-0.28|-0.4|16400000|14230000|7.1700000762939|1|2023-08-08|15/06/2023|-0.36|-0.47|16500000|12620000|4.0999999046326|1|2023-05-04|15/03/2023|-0.41|-0.41|14470000|14470000|4.8600001335144|1|2023-03-02|15/12/2022|-0.45|-0.5|12800000|12400000|4.7300000190735|1|2022-11-08|15/09/2022|-0.48|-0.48|11200000|11200000|2.329999923706|1|2022-08-11|15/06/2022|-0.52|-0.52|10200000|10200000|5.6799998283386|1|2022-05-12|15/03/2022|-0.47|-0.47|11370000|11370000|6.0799999237061|1|2022-03-10|15/12/2021|-0.44|-0.44|11000000|11000000|8.1499996185303|1|2021-11-10|15/09/2021|-0.34|-0.304|10340000|10800000|16.5|1|2021-08-12|15/06/2021|-0.48|-0.3357|12630000|11170000|22.229999542236|1|2021-06-02|15/03/2021|-32.73|-0.215|11110000|11140000|23.159999847412|1|2021-03-03|15/12/2020|-0.17||10750000||||
2025-04-06 14:01:20|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|WTBA|USD|Financials|Banking Services|United States|US95123P1066|185||313.42M|313420000|18.62|29247|9.47|-24.85|17.5-18.8|18.34|16832632|0.94|15.93|190.07M|190070000|1.43|1|5.37|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|23|1|23|23|47|4|45|0.0018|0.0356|0.0589|0.0167|0.027|12.5358|4.5069|2025-04-24|15/03/2025||0.4||21700000|18.620000839233|1|2025-01-23|15/12/2024|0.42|0.33|20850000|20370000|21.280000686646|1|2024-10-24|15/09/2024|0.35|0.31|20320000|20000000|20.579999923706|1|2024-07-25|15/06/2024|0.31|0.32|19580000|19290000|21.229999542236|1|2024-04-25|15/03/2024|0.35|0.27|19050000|18890000|16.840000152588|1|2024-01-25|15/12/2023|0.27|0.31|44580000|19800000|20.39999961853|1|2023-10-26|15/09/2023|0.35|0.31|19450000|19700000|15.840000152588|1|2023-07-27|15/06/2023|0.35|0.36|19730000|20800000|20.319999694824|1|2023-04-27|15/03/2023|0.47|0.44|21650000|22100000|16.959999084473|1|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000|22.549999237061|1|2022-10-27|15/09/2022|0.69|0.66|35450000|25900000|22.170000076294|1|2022-07-28|15/06/2022|0.75|0.75|26520000|26520000|25.459999084473|1|2022-04-28|15/03/2022|0.78|0.78|26220000|26220000|24.799999237061|1|2022-01-27|15/12/2021|0.71|0.71|26950000|26950000|30.459999084473|1|2021-10-28|15/09/2021|0.76|0.76|26890000|26890000|30.569999694824|1|2021-07-29|15/06/2021|0.79|0.79|25370000|25370000|28.860000610352|1|2021-04-29|15/03/2021|0.7|0.7|25590000|25590000|24.969999313354|1|2021-01-28|15/12/2020|0.52|0.52|24590000|24590000|20.770000457764|1|2020-10-29|15/09/2020|0.49|0.49|24340000|24340000|16.549999237061|1|2020-07-23|15/06/2020|0.48|0.48|22520000|22520000|17.190000534058|1
2025-04-06 14:01:28|02092|1172382|/equities/karat-packaging|R2000GROWTH|KRT|USD|Basic Materials|Containers \u0026 Packaging|United States|US48563L1017|702|Karat Packaging Inc|499.71M|499710000|24.94|33749|-13.11|-33.89|24.25-25.33|25.4|20036505|1.05|16.37|422.63M|422630000|1.5|1.8|7.22|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|31.5|3|35|28|24|4|21|-0.2551|0.0011|-0.0112|-0.8811|0.0747|14.9286|1.079|2025-08-07|15/06/2025||0.4725||121910000|24.940000534058|1|2025-05-08|15/03/2025||0.275||102070000|24.940000534058|1|2025-03-13|15/12/2024|0.29|0.38|101650000|102270000|29.534999847412|1|2024-11-07|15/09/2024|0.45|0.49|112800000|112500000|29.64999961853|1|2024-08-08|15/06/2024|0.49|0.58|112600000|113900000|27.767614364624|1|2024-05-09|15/03/2024|0.4|0.57|95600000|101730000|29.179359436035|1|2024-03-14|15/12/2023|0.24|0.39|95580000|95490000|29.229068756104|1|2023-11-09|15/09/2023|0.47|0.47|105530000|105530000|23.005464553833|1|2023-08-09|15/06/2023|0.69|0.32|108740000|109200000|19.777685165405|1|2023-05-10|15/03/2023|0.45|0.43|95800000|94950000|14.144790649414|1|2023-03-16|15/12/2022|0.3|0.3|92670000|96120000|13.551838874817|1|2022-11-10|15/09/2022|0.33|0.41|110000000|120050000|13.937477111816|1|2022-08-11|15/06/2022|0.34|0.34|114880000|114880000|17.398397445679|1|2022-05-12|15/03/2022|0.36|0.36|105410000|105410000|15.982139587402|1|2022-03-23|15/12/2021|0.32|0.32|91330000|91330000|14.415815353394|1|2021-11-11|15/09/2021|0.19|0.19|102710000|102710000|22.366500854492|1|2021-08-12|15/06/2021|0.5|0.5|94530000|94530000|23.897249221802|1|2021-05-27|15/03/2021|0.12|0.12|75700000|75790000|17.900999069214|1|2021-03-03|15/12/2020|0.14|0.12|70290000|70250000|||2021-02-18|15/09/2020|0.27||76320000|||
2025-04-06 14:01:36|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|DSHK|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US2620771004|3451|Drive Shack Inc|23.43M|23430000|0.118|56297|-58.6|-0.29|0.09-0.123|0.119|199442524|2.01|-0.4|343.64M|343640000|-0.29|||2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|||||35|4|28|-0.0426|-0.1463|0.0068|-0.6876|0.0377|-10.3029|1.975|2025-05-09|15/03/2025|||||0.11749999970198|1|2025-03-31|15/12/2024|||||0.13899999856949|1|2024-11-27|15/09/2024|||||0.14000000059605|1|2024-10-10|15/06/2024|||||0.14000000059605|1|2024-05-31|15/12/2023||-0.11||94410000|0.20000000298023|1|2024-05-10|15/03/2024|||||0.27300000190735|1|2024-02-02|15/09/2023|-0.05|-0.05|100340000|100340000|0.266999989748|1|2023-09-13|15/06/2023|0.01|0.01|98120000|98120000|0.25900000333786|1|2023-06-22|15/03/2023|-0.07|-0.07|77460000|77460000|0.24500000476837|1|2023-03-10|15/12/2022||-0.13||80300000|0.38699999451637|1|2022-11-21|15/09/2022|-0.09|-0.09|88670000|88670000|0.35699999332428|1|2022-08-09|15/06/2022|-0.12|-0.12|86690000|86690000|1.6100000143051|1|2022-05-10|15/03/2022|-0.22|-0.22|68980000|68980000|1.1299999952316|1|2022-03-11|15/12/2021|-0.11|-0.11|70530000|70530000|1.3999999761581|1|2021-11-08|15/09/2021|-0.11|-0.11|76370000|76370000|2.8199999332428|1|2021-08-09|15/06/2021|-0.04|-0.04|73880000|73880000|2.6500000953674|1|2021-05-07|15/03/2021|-0.15|-0.15|61090000|61090000|3.4000000953674|1|2021-03-12|15/12/2020|0.13|0.13|60290000|60290000|2.6600000858307|1|2020-11-04|15/09/2020|-0.16|-0.16|66470000|66470000|1.6499999761581|1|2020-08-05|15/06/2020|-0.61|-0.61|32100000|32100000|1.8999999761581|1
2025-04-06 14:01:52|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|EGAN|USD|Technology|Software \u0026 IT Services|United States|US28225C8064|542||127.43M|127430000|4.53|81353|-28.55|-7.62|4.36-4.57|4.5|28130920|0.4|35.41|89M|89000000|0.15|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|2|10|6|46|4|44|-0.004|-0.0138|-0.0011|-0.2065|0.0167|20.7871|2.6455|2025-05-08|15/03/2025||0.07||23580000|4.5300002098083|1|2025-02-13|15/12/2024|0.04|0.05|22400000|22820000|6.2300000190735|1|2024-11-12|15/09/2024|0.04|0.01|21800000|22170000|5.8299999237061|1|2024-09-05|15/06/2024|0.08|0.03|22500000|21370000|6.5300002098083|1|2024-05-09|15/03/2024|0.08|0.07|22400000|22800000|6.3899998664856|1|2024-02-08|15/12/2023|0.11|0.08|23800000|23550000|7.6399998664856|1|2023-11-02|15/09/2023|0.12|0.06|24200000|24930000|5.9800000190735|1|2023-09-14|15/06/2023|0.11|0.06|24600000|23710000|6.0700001716614|1|2023-05-11|15/03/2023|0.03|0.01|23000000|23450000|7.1100001335144|1|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000|8.7299995422363|1|2022-11-14|15/09/2022|0.06|0.06|24760000|24760000|8.1199998855591|1|2022-09-08|15/06/2022|0.03|0.03|23500000|23500000|8.829999923706|1|2022-05-05|15/03/2022|0.07|0.07|23900000|23900000|10.510000228882|1|2022-02-03|15/12/2021|0.1|0.1|23090000|23090000|10.159999847412|1|2021-11-09|15/09/2021|0.08|0.08|21500000|21500000|10.739999771118|1|2021-09-01|15/06/2021|0.08|0.08|20250000|20250000|11.779999732971|1|2021-05-11|15/03/2021|0.05|0.05|19740000|19740000|8.8800001144409|1|2021-02-10|15/12/2020|0.06|0.06|19230000|19230000|12.079999923706|1|2020-11-10|15/09/2020|0.08|0.08|19060000|19060000|16.520000457764|1|2020-09-02|15/06/2020|0.08|0.08|19030000|19030000|14.050000190735|1
2025-04-06 14:02:05|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|AKYA|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US00974H1041|205||58.29M|58290000|1.17|664668|-73.17|-4.65|1.07-1.2|1.22|49816357|1.32|-1.52|81.67M|81670000|-1.12|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.14|8|5|1.8|20|4|18|-0.0456|0.0412|-0.0161|0.9541|0.0574|-7.4867|8.32|2025-05-20|15/03/2025||-0.21||19560000|1.1699999570847|1|2025-03-17|15/12/2024|-0.17|-0.16|21340000|21240000|1.5|1|2024-11-14|15/09/2024|-0.21|-0.2|18800000|25430000|3.210000038147|1|2024-08-05|15/06/2024|-0.27|-0.27|23200000|23550000|2.2200000286102|1|2024-05-13|15/03/2024|-0.48|-0.29|18350000|24350000|4.2649998664856|1|2024-03-04|15/12/2023|-0.22|-0.27|26500000|26130000|6.0300002098083|1|2023-11-08|15/09/2023|-0.26|-0.36|25200000|24520000|3.789999961853|1|2023-08-07|15/06/2023|-0.51|-0.44|23520000|22390000|6.4499998092651|1|2023-05-08|15/03/2023|-0.49|-0.48|21400000|20320000|6.8499999046326|1|2023-03-06|15/12/2022|-0.5|-0.44|21200000|20320000|11.75|1|2022-11-07|15/09/2022|-0.47|-0.42|18900000|17870000|13.819999694824|1|2022-08-08|15/06/2022|-0.4651|-0.47|17890000|17890000|14.760000228882|1|2022-05-05|15/03/2022|-0.4377|-0.44|16890000|16890000|11.039999961853|1|2022-03-14|15/12/2021|-0.47|-0.47|16200000|16200000|9.8400001525879|1|2021-11-09|15/09/2020|-0.16||9950000||12.909999847412|1|2021-11-08|15/09/2021|-0.3126|-0.31|13480000|13480000|13.310000419617|1|2021-08-11|15/06/2020|-0.17||8560000||17.989999771118|1|2021-08-10|15/06/2021|-0.218|-0.22|13070000|13070000|17.89999961853|1|2021-05-18|15/03/2021|-3.54|-3.54|12200000|12140000|20.170000076294|1|2021-03-03|15/12/2020|-0.205|-0.21|12800000|12900000||
2025-04-06 14:02:14|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|TRML|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US89157D1054|74||329.54M|329540000|12.83|323471|-43.26|-29.79|12.6-13.12|13.12|25685429|1.29|-5.84|||-2.89|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.44|10|74|43|14|4|13|-0.0044|9.4425|-1|8.6731|-1|-18.55|0|2024-03-15|15/12/2023||-0.3||0.00|41.720001220703|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1|2023-08-10|15/06/2023||-0.2||0.00|13.281311035156|1|2023-05-11|15/03/2023|-0.37|-0.455|0.00|0.00|12.659443855286|1|2023-03-16|15/12/2022|-5.2|-0.49|0.00|0.00|8.2175340652466|1|2022-11-10|15/09/2022|-4.6|-0.454|0.00|0.00|6.3519310951233|1|2022-08-15|15/06/2022|-4.4|-0.455|0.00|0.00|21.543264389038|1|2022-05-12|15/03/2022|-4.5|-0.3833|0.00|0.00|27.939613342285|1|2022-03-17|15/12/2021|-3.5|-0.3767|0.00|0.00|34.646896362305|1|2021-11-12|15/09/2021|-3.2|-0.35|0.00|0.00|70.980003356934|1|2021-08-12|15/06/2021|-4.1|-0.26|0.00|0.00|62.720001220703|1|2021-06-14|15/03/2020|-0.12||10000||77.599998474121|1|2021-06-02|15/03/2021|-13|-0.7733|0.00|0.00|74.620002746582|1|2021-03-03|15/12/2020|-0.16||0.00|||||||||
2025-04-06 14:02:21|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|TLMD|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US78472F1012|415||304.01M|304010000|3|1462823|0|-3|2.99-3|3|101336178|-1.44||66.46M|66459999.99999999|-2.51|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||10|4|7|-0.0051|3.0208|0.0329|1.9518|0.0254|-7.24|9.5043|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1|2022-03-30|15/12/2021|-0.13|-0.1461|27980000|26140000|2.9800000190735|1|2021-11-12|15/09/2021|-0.11|-0.17|26680000|25210000|2.1300001144409|1|2021-08-12|15/06/2021|-0.16|-0.13|24960000|25170000|4.3299999237061|1|2021-05-13|15/03/2021|-0.1681|-0.1544|14810000|14810000|7.4800000190735|1|2021-03-30|15/12/2020|-1.87|-0.0967|14500000|13890000|6.25|1|2020-12-02|15/09/2020|-0.1395|-0.15|15130000|14650000|8.3000001907349|1|2020-09-02|15/06/2020|-0.1||12900000||10.335000038147|1|2020-05-08|15/03/2020|-0||58000000||9.8000001907349|1||||||||||
2025-04-06 14:02:30|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|TKNO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US02080L1026|173||250.08M|250080000|4.68|387641|82.46|-10.37|4.48-4.8|4.87|53436806|0.42|-9.88|37.74M|37740000|-0.57|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|5|12|10|19|4|16|-0.0425|0.115|0.0087|0.0767|0.0136|-10.6721|12.3069|2025-08-06|15/06/2025||-0.0977||10320000|4.6799998283386|1|2025-05-07|15/03/2025||-0.1061||9480000|4.6799998283386|1|2025-03-04|15/12/2024|-0.11|-0.12|9300000|8790000|5.8600001335144|1|2024-11-08|15/09/2024|-0.15|-0.11|9600000|9190000|6.8899998664856|1|2024-08-13|15/06/2024|-0.13|-0.16|9610000|9460000|4.0599999427795|1|2024-05-13|15/03/2024|-0.2|-0.23|9300000|9450000|1.7999999523163|1|2024-03-11|15/12/2023|-0.26|-0.24|7900000|8330000|2.8499999046326|1|2023-11-09|15/09/2023|-0.34|-0.29|8200000|8240000|1.9400000572205|1|2023-08-10|15/06/2023|-0.25|-0.28|11500000|9630000|2.6199998855591|1|2023-05-10|15/03/2023|-0.31|-0.32|9100000|9160000|1.8099999427795|1|2023-03-15|15/12/2022|-0.47|-0.35|7890000|7700000|3.4900000095367|1|2022-11-09|15/09/2022|-0.8|-0.3|10700000|12140000|4.2800002098083|1|2022-08-10|15/06/2022|-0.22|-0.22|11690000|11690000|6.1100001335144|1|2022-05-11|15/03/2022|-0.2|-0.2|11150000|11150000|10.390000343323|1|2022-03-15|15/12/2021|-0.13|-0.13|10110000|10110000|15.119999885559|1|2021-11-10|15/09/2021|-0.12|-0.12|9390000|9390000|23|1|2021-08-11|15/06/2021|-0.52|-0.52|8310000|8310000|21.25|1|2021-06-25|15/12/2020|||10160000||||2021-06-02|15/03/2021|-0.03|-0.04|9090000|9090000|||
2025-04-06 14:02:45|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|AVTE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0080641071|30||72.17M|72170000|2.49|134928|-90.06|-28.7|2.45-2.58|2.51|28985019|0.99|-1|||-2.44|||2025-05-19 00:00:00|2025-05-19|sell|sell|sell|buy|sell|strong_sell|neutral|sell|strong_sell|2.33|4|3|2|20|4|18|-0.1413|1.0984|-1|0.6292|0|-7.6011|0|2025-05-19|15/03/2025||-0.4109||0.00|2.4900000095367|1|2025-03-26|15/12/2024|-0.1889|-0.4025|0.00|0.00|2.5099999904633|1|2024-11-11|15/09/2024|-0.56|-0.5808|0.00|0.00|2.7200000286102|1|2024-08-12|15/06/2024|-0.86|-0.85|0.00|0.00|1.6900000572205|1|2024-05-13|15/03/2024|-0.83|-0.76|0.00||19.829999923706|1|2024-03-25|15/12/2023|-0.74|-0.74|0.00|0.00|25.780000686646|1|2023-11-13|15/09/2023|-0.71|-0.69|0.00||11.359999656677|1|2023-08-14|15/06/2023|-0.76|-0.7|0.00||15.310000419617|1|2023-05-16|15/03/2023|-0.67|-0.57|||21.079999923706|1|2023-03-29|15/12/2022|-0.61|-0.61|0.00|0.00|19.170000076294|1|2022-11-14|15/09/2022|-0.56|-0.5|0.00||19.360000610352|1|2022-08-17|15/06/2022|-0.49|-0.49|0.00|0.00|22.260000228882|1|2022-05-16|15/03/2022|-0.45|-0.45|0.00|0.00|13.069999694824|1|2022-03-30|15/12/2021|-0.34|-0.33|0.00|0.00|16.969999313354|1|2021-11-15|15/09/2020|-0.1||||21.540000915527|1|2021-11-15|15/09/2021|-0.26|-0.26|0.00|0.00|21.540000915527|1|2021-08-16|15/06/2021|-23.8|-23.8|0.00|0.00|12.5|1|2021-06-09|15/03/2020|-1.91||||||2021-06-02|15/03/2021|-11.53|-0.62|0.00||||2021-05-06|15/12/2020|-12.77|||||
2025-04-06 14:02:51|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|SNPO|USD|Technology|Electronic Equipment \u0026 Parts|United States|US83303Y1055|1610||823.75M|823750000|10.75|493133|20.52|-11|10.74-10.76|10.74|76628213|1.12|-27.49|1.06B|1060000000|-0.391|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|16|0.0264|0.1581|0.014|-2.3076|0.1825|-10.5469|1.0331|2024-08-07|15/06/2024||0.1619||269610000|10.75|1|2024-05-07|15/03/2024|-0.1312|0.0799|246080000|252920000|10.60000038147|1|2024-03-07|15/12/2023|0.1441|0.1093|264390000|266380000|7.7600002288818|1|2023-11-07|15/09/2023|-0.01|0.16|270100000|278440000|7.8699998855591|1|2023-08-08|15/06/2023|0.1935|0.12|274410000|272010000|10.960000038147|1|2023-05-09|15/03/2023|0.0479|0.0087|252040000|234090000|9.4499998092651|1|2023-03-14|15/12/2022|0.14|0.12|268200000|257370000|10.079999923706|1|2022-11-09|15/09/2022|-0.01|0.26|281200000|303670000|9.960000038147|1|2022-08-11|15/06/2022|0.2192|0.2135|296910000|292360000|12.729999542236|1|2022-05-12|15/03/2022|0.1442|0.0924|277430000|254240000|10.029999732971|1|2022-03-22|15/12/2021|0.1825|0.1727|273490000|263230000|18.719999313354|1|2021-11-05|15/09/2020|0.02||226300000||16|1|2021-11-04|15/09/2021|0.2436|0.1753|260750000|253290000|16.290000915527|1|2021-08-27|15/06/2020|-0.04||189100000||20.60000038147|1|2021-08-26|15/06/2021|0.185|0.1844|253300000|252260000|19.940000534058|1|2021-07-29|15/12/2020|-0.33||814100000||16.549999237061|1|2021-07-29|15/03/2020|-0.25||172600000||16.549999237061|1|2021-06-02|15/03/2021|0.1347||220500000|||||
2025-04-06 14:03:00|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|MXCT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US57777K1060|114|MaxCyte Inc|267.22M|267220000.00000003|2.45|626894|-40.96|-5.26|2.41-2.535|2.6|106313718|1.2|-7.62|38.63M|38630000|-0.39|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|648.93|7|689.99|607.87|19|4|16|-0.0651|-0.0191|0.0197|0.1304|0.0168|-28.3619|19.8106|2025-08-06|15/06/2025||-0.095||9770000|2.4500000476837|1|2025-05-13|15/03/2025||-0.105||9050000|2.4500000476837|1|2025-03-11|15/12/2024|-0.1|-0.12|8700000|7760000|3.420000076294|1|2024-11-06|15/09/2024|-0.11|-0.12|8200000|7460000|3.8599998950958|1|2024-08-06|15/06/2024|-0.09|-0.12|10430000|7970000|4.3400001525879|1|2024-05-07|15/03/2024|-0.09|-0.09|11340000|11340000|3.9100000858307|1|2024-03-12|15/12/2023|-0.05|-0.05|15670000|15670000|3.9700000286102|1|2023-11-08|15/09/2023|-0.11|-0.1|8000000|8870000|3.4000000953674|1|2023-08-09|15/06/2023|-0.1|-0.1|9000000|10650000|4.4800000190735|1|2023-05-10|15/03/2023|-0.11|-0.08|8600000|8270000|4.6799998283386|1|2023-03-15|15/12/2022|-0.05|-0.05|12420000|12420000|4.0900001525879|1|2022-11-09|15/09/2022|-0.06|-0.06|10640000|10640000|6.7300000190735|1|2022-08-10|15/06/2022|-0.08|-0.08|9610000|9610000|5.4800000190735|1|2022-05-09|15/03/2022|-0.04|-0.04|11590000|11590000|5.0599999427795|1|2022-03-22|15/12/2021|-0.05|-0.05|10150000|10150000|6.6700000762939|1|2021-11-10|15/09/2021|-0.03|-0.03|10140000|10140000|11.590000152588|1|2021-09-13|15/06/2021|-0.05|-0.05|7110000|7110000|15.35000038147|1|2021-07-12|15/03/2021|-0.09|-0.09|6500000|6500000|||2021-06-16|15/12/2020|-0.07|-0.10|15280000||||
2025-04-06 14:03:07|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0066|-0.1879|-0.0344|0.0034|0.0201|22.6929|0|2025-04-17|15/03/2025||0.53||50460000|40.909999847412|1|2025-01-23|15/12/2024|0.33|0.43|50370000|49000000|40.380001068115|1|2024-10-17|15/09/2024|0.21|0.5|31230000|49000000|42.970001220703|1|2024-07-18|15/06/2024|0.32|0.57|48590000|50000000|46.060001373291|1|2024-04-18|15/03/2024|0.52|0.54|49670000|50190000|44.729999542236|1|2024-01-25|15/12/2023|0.61|0.61|50740000|50740000|42.950000762939|1|2023-10-19|15/09/2023|0.54|0.59|49220000|48890000|36.950000762939|1|2023-07-21|15/06/2023|0.52|0.67|48200000|49670000|39.810001373291|1|2023-04-17|15/03/2023|0.51|0.71|49340000|50170000|42.75|1|2023-01-19|15/12/2022|0.67|0.67|48950000|48950000|47.299999237061|1|2022-10-13|15/09/2022|0.64|0.64|47760000|47740000|36.380001068115|1|2022-07-14|15/06/2022|0.62||44290000|44290000|32.900001525879|1|2022-04-14|15/03/2022|0.6||42330000|42330000|38.979999542236|1|2022-01-27|15/12/2021|0.55||40690000||38.740001678467|1|2021-10-21|15/09/2021|0.48||39010000||42.040000915527|1|2021-07-22|15/06/2021|0.48||37800000||40.840000152588|1|2021-04-29|15/03/2021|0.49||36520000||46.279998779297|1|2021-01-28|15/12/2020|0.44||37130000||40.319999694824|1|2020-10-22|15/09/2020|0.4||35750000||41.840000152588|1|2020-07-23|15/06/2020|0.37||33900000||39.270000457764|1
2025-04-06 14:03:15|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|CYTT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US23284P1030|46||108.69M|108690000|3.02|188138|0|-3.09|3-3.09|3.09|35990735|0.097|-3.23|||-0.934|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||16|4|14|0.004|0.4925|-1|0.587|0|-6.6957|0|2024-05-02|15/03/2024||-0.25||0.00|3.0199999809265|1|2024-03-13|15/12/2023||-0.25||0.00|3|1|2023-11-08|15/09/2023||-0.25||0.00|3.0099999904633|1|2023-08-07|15/06/2023|-0.24|-0.295|0.00|0.00|2.75|1|2023-05-10|15/03/2023|-0.35|-0.2672|0.00|0.00|2.1600000858307|1|2023-03-23|15/12/2022|-0.25|-0.3425|0.00|0.00|1.7200000286102|1|2022-11-07|15/09/2022|-0.31|-0.4|0.00|0.00|1.7000000476837|1|2022-08-08|15/06/2022|-0.34|-0.4294|0.00|0.00|2.4900000095367|1|2022-05-05|15/03/2022|-0.4|-0.39|0.00|0.00|2.4700000286102|1|2022-03-16|15/12/2021|-0.34|-0.386|0.00|0.00|3.579999923706|1|2021-11-12|15/09/2020|-0.15||||17.450000762939|1|2021-11-12|15/09/2021|-0.33|-0.3511|0.00|0.00|17.450000762939|1|2021-08-09|15/06/2021|-4.83|-0.7833|0.00|0.00|19.530000686646|1|2021-06-21|15/12/2020|-0.6||||17.39999961853|1|2021-06-21|15/03/2020|-0.17||||17.39999961853|1|2021-06-02|15/03/2021|-0.9966||0.00|||||||
2025-04-06 14:03:22|02104|1172511|/equities/biomea-fusion|R2000GROWTH|BMEA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US09077A1060|106||79.65M|79650000|2.12|654480|-83.35|-13.66|1.86-2.13|1.95|37572250|-0.28|-0.52|||-3.83|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.78|9|54|3|20|4|17|0.0524|-0.0256|-1|0.8548|0|-8.7147|0|2025-08-04|15/06/2025||-0.9225||0.00|2.1199998855591|1|2025-04-30|15/03/2025||-0.9172||0.00|2.1199998855591|1|2025-03-31|15/12/2024|-0.81|-0.912|0.00|0.00|2.2999999523163|1|2024-10-29|15/09/2024|-0.91|-0.94|0.00||12.409999847412|1|2024-07-31|15/06/2024|-1.03|-1.08|0.00|0.00|5.3200001716614|1|2024-05-02|15/03/2024|-1.09|-1.09|0.00|0.00|11.569999694824|1|2024-04-01|15/12/2023|-0.98|-0.98|0.00|0.00|14.949999809265|1|2023-10-30|15/09/2023|-0.8|-0.82|0.00||10.960000038147|1|2023-07-31|15/06/2023|-0.7|-0.87|0.00||21.280000686646|1|2023-05-02|15/03/2023|-0.98|-0.98|0.00|0.00|31.709999084473|1|2023-03-28|15/12/2022|-0.86|-0.86|0.00|0.00|15.430000305176|1|2022-11-07|15/09/2022|-0.78|-0.78|0.00|0.00|11.210000038147|1|2022-08-01|15/06/2022|-0.59|-0.59|0.00|0.00|10.60000038147|1|2022-05-16|15/03/2022|-0.56|-0.56|0.00|0.00|3.8599998950958|1|2022-02-28|15/12/2021|-0.51|-0.51|0.00|0.00|6.8800001144409|1|2021-11-03|15/09/2020|-0.04||||10.640000343323|1|2021-11-03|15/09/2021|-0.43|-0.43|0.00|0.00|10.640000343323|1|2021-08-11|15/06/2021|-0.33|-0.33|0.00|0.00|11.800000190735|1|2021-06-02|15/03/2021|-0.49|-0.49|0.00|0.00|18.739999771118|1|2021-04-15|15/12/2020|-0.12|||||
2025-04-06 14:03:35|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|CLPR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US18885T3068|171||58.13M|58130000|3.6|137771|-21.91|-7.12|3.57-3.755|3.71|16146546|1.21|-18.33|148.78M|148780000|-0.25|0.38|10.56|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|33|0.0046|0.1688|-0.0071|-0.1135|0.037|-47.5948|1.1552|2025-05-13|15/03/2025||||40400000|3.5999999046326|1|2025-02-14|15/12/2024|-0.05|0.14|38050000|38700000|3.9300000667572|1|2024-10-31|15/09/2024|-0.05|0.11|37600000|37700000|6.7300000190735|1|2024-08-01|15/06/2024|-0.06|0.09|37300000|36550000|3.9400000572205|1|2024-05-07|15/03/2024|-0.09|0.06|35800000|36600000|4.0999999046326|1|2024-03-14|15/12/2023|-0.09|0.06|34900000|36660000|4.9099998474121|1|2023-11-02|15/09/2023|0.07|0.04|35100000|36720000|4.6700000762939|1|2023-08-03|15/06/2023|-0.1|-0.05|34500000|35340000|6.5799999237061|1|2023-05-04|15/03/2023|-0.19|-0.06|33700000|35840000|5.4699997901917|1|2023-03-16|15/12/2022|0.11|-0.04|33000000|34120000|6.4499998092651|1|2022-11-09|15/09/2022|-0.08|-0.04|32800000|32520000|6.4899997711182|1|2022-08-09|15/06/2022|-0.08|-0.08|31890000|31890000|9.0600004196167|1|2022-05-10|15/03/2022|-0.09|-0.09|32050000|32050000|8.4700002670288|1|2022-03-15|15/12/2021|-0.16|-0.16|30780000|30780000|9.5100002288818|1|2021-11-09|15/09/2021|-0.09|-0.09|30630000|30630000|9.5100002288818|1|2021-08-09|15/06/2021|-0.0933|-0.09|30670000|30670000|8.4499998092651|1|2021-05-10|15/03/2021|-0.11|-0.11|30650000|30650000|8.7200002670288|1|2021-03-16|15/12/2020|-0.1|-0.1|30340000|30340000|8.1800003051758|1|2020-11-09|15/09/2020|-0.1|-0.1|29610000|29610000|5.4000000953674|1|2020-08-10|15/06/2020|-0.04|-0.04|30730000|30730000|6.75|1
2025-04-06 14:03:45|02106|1167060|/equities/biodesix-inc|R2000GROWTH|BDSX|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US09075X1081|273||83.27M|83270000|0.57|450661|-59.29|-2.04|0.542-0.619|0.595|145978410|1.1|-2.27|71.32M|71320000|-0.33|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.1|6|3.5|3|22|4|20|-0.1516|-0.0105|-0.0109|1.6595|0.2311|-4.5015|14.893|2025-05-07|15/03/2025||-0.069||20240000|0.57039999961853|1|2025-03-03|15/12/2024|-0.06|-0.07|20420000|19870000|0.79299998283386|1|2024-11-01|15/09/2024|-0.07|-0.07|18200000|18570000|1.7000000476837|1|2024-08-07|15/06/2024|-0.08|-0.09|17900000|16120000|1.5900000333786|1|2024-05-08|15/03/2024|-0.14|-0.15|14800000|14170000|1.5499999523163|1|2024-03-01|15/12/2023|-0.1|-0.11|14700000|15620000|1.539999961853|1|2023-11-07|15/09/2023|-0.14|-0.15|13500000|14380000|1.4500000476837|1|2023-08-07|15/06/2023|-0.17|-0.21|11900000|11670000|1.5800000429153|1|2023-05-11|15/03/2023|-0.24|-0.24|9050000|11390000|1.6399999856949|1|2023-03-06|15/12/2022|-0.35|-0.28|9610000|10770000|2|1|2022-11-03|15/09/2022|-0.34|-0.34|11110000|11110000|1.0199999809265|1|2022-08-04|15/06/2022|-0.4|-0.4|10950000|10950000|2.7599999904633|1|2022-05-11|15/03/2022|-0.5|-0.5|6550000|6550000|1.7849999666214|1|2022-03-14|15/12/2021|-0.49|-0.49|7220000|7220000|2.2400000095367|1|2021-11-15|15/09/2021|-0.41|-0.41|6530000|6530000|7.8099999427795|1|2021-08-10|15/06/2021|-0.41|-0.41|11890000|11890000|9.1599998474121|1|2021-05-11|15/03/2021|-0.26|-0.21|26700000|26860000|15.010000228882|1|2021-03-16|15/12/2020|-0.25|-0.25|27000000|27010000|22.979999542236|1|2020-12-10|15/09/2020|-0.3|-0.3|9190000|8730000|15.319999694824|1|2020-10-02|15/12/2019|-20.3||24550000|||
2025-04-06 14:03:53|02107|1169480|/equities/angion-biomedica|R2000GROWTH|ANGN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03476J1079|8||3.01M|3010000|1|95035|-90|-10.6|0.89-1.06|10|3011370|||653.00K|653000|-9.68|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|||||15|4|13|-0.1775|5.0178|1.549|0.4019|1.1397|-0.7354|10.2458|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1|2023-03-29|15/12/2022|-0.21|-0.21||0.00|0.47999998927116|1|2022-11-14|15/09/2022|-3|-0.32|0.00|625000|0.9685999751091|1|2022-08-15|15/06/2022|-3|-0.4633|653000|1350000|1.0299999713898|1|2022-05-16|15/03/2022|-4.8|-0.435|1650000|918750|1.2999999523163|1|2022-03-31|15/12/2021|5|-0.6175|25900000|1740000|2.039999961853|1|2021-11-12|15/09/2021|-5.3|-0.725|1460000|1060000|4.460000038147|1|2021-08-12|15/06/2020|-1.4||729000||13.25|1|2021-08-12|15/06/2021|-5.8|-0.6875|540000|787500|13.25|1|2021-05-17|15/03/2021|-15.6|-1.56|371000|380670|14.060000419617|1|2021-03-30|15/12/2020|-19|-1.3|479500|2530000|18|1|2021-01-15|15/12/2019|-1.61||696000||||2021-01-15|15/09/2019|-2.47||791000||||2020-12-02|15/09/2020|-54.6||2420000||||||||
2025-04-06 14:04:02|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|IBEX|USD|Technology|Software \u0026 IT Services|United States|BMG4690M1010|33000||307.9M|307900000|23.34|204526|64.83|-27.83|23.1-23.97|24.4|13191924|0.78|11.48|521.73M|521730000|2.22|||2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|26|2|28|24|25|4|23|-0.1326|0.0636|-0.0004|0.7071|0.1523|29.3365|0.477|2025-05-14|15/03/2025||0.685||129790000|23.340000152588|1|2025-02-06|15/12/2024|0.59|0.51|140680000|134630000|22.239999771118|1|2024-11-08|15/09/2024|0.52|0.5|129700000|124010000|19.610000610352|1|2024-09-12|15/06/2024|0.58|0.53|124530000|122270000|16.459999084473|1|2024-05-09|15/03/2024|0.7|0.7|126800000|126800000|14.229999542236|1|2024-02-08|15/12/2023|0.44|0.5|132600000|134930000|17.290000915527|1|2023-11-09|15/09/2023|0.4|0.37|124600000|123860000|17.280000686646|1|2023-09-13|15/06/2023|0.33|0.33|124430000|124430000|18.549999237061|1|2023-05-17|15/03/2023|0.59|0.39|131600000|141590000|18.780000686646|1|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000|26.379999160767|1|2022-11-15|15/09/2022|0.34|0.34|127880000|127880000|21.770000457764|1|2022-09-22|15/06/2022|0.43|0.43|123710000|123710000|15.35000038147|1|2022-05-18|15/03/2022|0.57|0.57|129110000|129110000|15.89999961853|1|2022-02-16|15/12/2021|0.27|0.27|132180000|132180000|13.199999809265|1|2021-11-22|15/09/2021|0.05|0.05|108570000|108570000|17.709999084473|1|2021-09-14|15/06/2021|0.31|0.31|108880000|108880000|18.379999160767|1|2021-05-18|15/03/2021|0.32|0.32|108830000|108830000|23.079999923706|1|2021-02-18|15/12/2020|0.33|0.33|117180000|117180000|20.860000610352|1|2020-11-16|15/09/2020|0.31|0.31|108770000|108770000|15.800000190735|1|2020-09-24|15/06/2020|0.14|0.14|100880000|100880000|10.10000038147|1
2025-04-06 14:04:15|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|CCRN|USD|Industrials|Professional \u0026 Commercial Services|United States|US2274831047|9605||476.11M|476110000|14.51|466040|-18.48|-18.5|14.43-14.86|14.83|32812580|0.44|-36.2|1.34B|1340000000|-0.44|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.61|8|18.61|18.61|48|4|45|-0.0149|0.0118|0.0459|-0.2456|0.045|33.4023|0.408|2025-07-30|15/06/2025||0.099||307180000|14.510000228882|1|2025-04-30|15/03/2025||0.0552||305450000|14.510000228882|1|2025-03-05|15/12/2024|0.04|0.11|309940000|307760000|16.969999313354|1|2024-11-06|15/09/2024|0.12|0.1|315120000|310220000|11.449999809265|1|2024-07-31|15/06/2024|0.1|0.13|339770000|334750000|18.040000915527|1|2024-05-01|15/03/2024|0.19|0.17|379170000|374370000|17.60000038147|1|2024-02-21|15/12/2023|0.29|0.27|414040000|404420000|17.469999313354|1|2023-11-01|15/09/2023|0.39|0.41|442290000|443900000|23.159999847412|1|2023-08-02|15/06/2023|0.69|0.61|540700000|531700000|25.799999237061|1|2023-05-03|15/03/2023|0.84|0.75|622710000|595030000|21.379999160767|1|2023-02-22|15/12/2022|1.09|0.89|628220000|594570000|26.280000686646|1|2022-11-02|15/09/2022|1.07|0.94|636100000|616820000|37.709999084473|1|2022-08-03|15/06/2022|1.4|1.4|753560000|753560000|26.840000152588|1|2022-05-04|15/03/2022|1.7|1.7|788730000|788730000|18.180000305176|1|2022-02-23|15/12/2021|1.4|1.4|640680000|640680000|20.940000534058|1|2021-11-03|15/09/2021|0.61|0.34|374910000|320480000|21.299999237061|1|2021-08-04|15/06/2021|0.47|0.365|331830000|306640000|16.670000076294|1|2021-05-05|15/03/2021|0.58|0.3415|329240000|289200000|13.829999923706|1|2021-02-24|15/12/2020|0.19|0.0863|215610000|196360000|9.5200004577637|1|2020-11-04|15/09/2020|0.12|-0.03|193970000|174570000|8.2600002288818|1
2025-04-06 14:04:28|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|IMX|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|CA45245E1097|700|Imax Corp|1.29B|1290000000|24.32|755850|50.59|-27.77|24.03-25.43|25.73|53024091|0.91|49.8|352.21M|352210000|0.49|||2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||43|4|40|0.015|0.4228|0.0372|-0.2442|0.1124|23.789|4.1198|2025-07-24|15/06/2025||0.2029||92640000|24.319999694824|1|2025-04-24|15/03/2025||0.1644||83580000|24.319999694824|1|2025-02-19|15/12/2024|0.27|0.42|92700000|118330000|27.020000457764|1|2024-10-30|15/09/2024|0.35|0.23|91500000|93890000|21|1|2024-07-25|15/06/2024|0.18|0.08|89000000|77410000|17.829999923706|1|2024-04-25|15/03/2024|0.15|0.08|79100000|76900000|17.659999847412|1|2024-02-27|15/12/2023|0.17|0.05|86000000|85900000|15.659999847412|1|2023-10-25|15/09/2023|0.35|0.19|103900000|97340000|18.290000915527|1|2023-07-26|15/06/2023|0.26|0.18|98000000|88340000|16.89999961853|1|2023-04-27|15/03/2023|0.16|0.13|86900000|79670000|19.39999961853|1|2023-02-22|15/12/2022|0.19|0.21|98000000|96120000|16.790000915527|1|2022-10-31|15/09/2022|-0.05|0.04|68800000|69870000|13.529999732971|1|2022-07-28|15/06/2022|0.07|0.07|74000000|74000000|17.209999084473|1|2022-04-28|15/03/2022|-0.14|-0.14|60040000|60040000|15.079999923706|1|2022-02-23|15/12/2021|0.31|0.31|108570000|108570000|19.760000228882|1|2021-10-28|15/09/2021|-0.08|-0.1363|56600000|56430000|20.690000534058|1|2021-07-27|15/06/2021|-0.12|-0.2709|50960000|42820000|17.459999084473|1|2021-04-29|15/03/2021|-0.25|-0.2577|38750000|39050000|22.180000305176|1|2021-03-04|15/12/2020|-0.21|-0.1975|55990000|46840000|21.670000076294|1|2020-10-29|15/09/2020|-0.75|-0.3029|37260000|29680000|11.789999961853|1
2025-04-06 14:04:39|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|CCO|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US18453H1068|4100||455.75M|455750000|0.93|1482461|-42.24|-1.88|0.925-1.05|1.04|490058313|3.07|-4.76|1.51B|1510000000|-0.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.76|6|2|1.3|48|4|45|-0.0177|-0.708|-0.0091|-1.0814|0.0101|-5.7466|0.6009|2025-08-06|15/06/2025||-0.0578||396380000|0.93000000715256|1|2025-05-01|15/03/2025||-0.1382||337170000|0.93000000715256|1|2025-02-24|15/12/2024|-0.0365|0.02|426720000|646830000|1.3500000238419|1|2024-10-31|15/09/2024|-0.0666|-0.06|559000000|557610000|1.5|1|2024-08-07|15/06/2024|-0.0989|-0.05|558500000|562670000|1.4199999570847|1|2024-05-09|15/03/2024|-0.1854|-0.17|481800000|478450000|1.539999961853|1|2024-02-26|15/12/2023|0.0507|0.04|632100000|608560000|1.8799999952316|1|2023-11-08|15/09/2023|-0.1058|-0.08|526800000|593770000|1.1299999952316|1|2023-08-07|15/06/2023|-0.0773|-0.06|637200000|639870000|1.6799999475479|1|2023-05-09|15/03/2023|-0.073|-0.18|545400000|545900000|1.2599999904633|1|2023-02-28|15/12/2022|0.2049|0.0426|709200000|702000000|1.5499999523163|1|2022-11-08|15/09/2022|-0.0836|-0.04|602910000|610810000|1.210000038147|1|2022-08-09|15/06/2022|-0.1382|-0.14|643380000|643380000|1.6499999761581|1|2022-05-10|15/03/2022|-0.191|-0.19|525690000|525690000|2.1400001049042|1|2022-02-24|15/12/2021|0.1313|0.14|742710000|742710000|3.6500000953674|1|2021-11-09|15/09/2021|-0.087|-0.09|596420000|596420000|3.2699999809265|1|2021-07-29|15/06/2021|-0.2657|-0.27|531080000|531080000|2.3900001049042|1|2021-05-10|15/03/2021|-0.7134|-0.71|370910000|370910000|2.5599999427795|1|2021-02-25|15/12/2020|-0.069|-0.07|541390000|541390000|2.079999923706|1|2020-11-09|15/09/2020|-0.2924|-0.29|447510000|447510000|0.99580001831055|1
2025-04-06 14:04:53|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|COGT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US19240Q2012|205||527.27M|527270000|4.77|1393654|-28.91|-12.61|4.62-5.23|5.33|110539062|0.08|-2.94|||-2.46|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.5|11|24|8|33|4|31|-0.0926|0.574|-0.5467|0.3831|0.7866|-4.0565|204.81|2025-05-13|15/03/2025||-0.5818||0.00|4.7699999809265|1|2025-02-25|15/12/2024|-0.61|-0.61|0.00|0.00|7.460000038147|1|2024-11-12|15/09/2024|-0.64|-0.57|0.00||10.39999961853|1|2024-08-06|15/06/2024|-0.59|-0.56|0.00||9.1400003433228|1|2024-05-07|15/03/2024|-0.62|-0.5|0.00||7.5700001716614|1|2024-02-26|15/12/2023|-0.63|-0.56|0.00||7.4400000572205|1|2023-11-02|15/09/2023|-0.64|-0.64|0.00|0.00|8.1899995803833|1|2023-08-08|15/06/2023|-0.59|-0.59|0.00|0.00|11.029999732971|1|2023-05-09|15/03/2023|-0.54|-0.54|0.00|0.00|11.840000152588|1|2023-03-14|15/12/2022|-0.56|-0.56|0.00|0.00|12.069999694824|1|2022-11-14|15/09/2022|-0.5|-0.5|0.00|0.00|12.420000076294|1|2022-08-09|15/06/2022|-0.71|-0.71|0.00|0.00|12.60000038147|1|2022-05-11|15/03/2022|-0.68|-0.68|0.00|0.00|5.0900001525879|1|2022-03-15|15/12/2021|-0.6|-0.6|0.00|0.00|5.3099999427795|1|2021-11-11|15/09/2021|-0.48|-0.48|0.00|0.00|9.460000038147|1|2021-08-16|15/06/2021|-0.43|-0.43|0.00|0.00|7.9000000953674|1|2021-05-12|15/03/2021|-0.34|-0.34|0.00|0.00|7.8200001716614|1|2021-03-16|15/12/2020|-6.06|-6.06|0.00|50000|8.329999923706|1|2020-11-09|15/09/2020|-5.07|-5.07|312000|312000|9.8000001907349|1|2020-08-12|15/06/2020|-0.96|-0.96|528000|528000|9.960000038147|1
2025-04-06 14:05:00|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|-0.0004|0.2|0.0218|0.1209|0.022|21.84|0|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1|2022-11-22|15/09/2022|0.2|0.12|65680000|63000000|32|1|2022-08-05|15/06/2022|0.16|0.165|67770000|66800000|31.610000610352|1|2022-05-06|15/03/2022|0.66|0.475|111230000|99550000|26.620000839233|1|2022-02-04|15/12/2021|0.35|0.265|88340000|73750000|21.379999160767|1|2021-11-12|15/09/2021|0.23|0.205|76200000|68400000|19.340000152588|1|2021-08-06|15/06/2021|0.22|0.365|63510000|77230000|21.329999923706|1|2021-05-07|15/03/2021|0.56|0.4525|85260000|84480000|19.170000076294|1|2021-02-05|15/12/2020|0.65|0.38|92920000|83890000|23.620000839233|1|2020-11-13|15/09/2020|0.19|0.1675|64150000|60380000|16.170000076294|1|2020-08-07|15/06/2020|0.55|0.23|84800000|66040000|24.290000915527|1|2020-05-08|15/03/2020|0.23|0.08|57300000|57000000|16.35000038147|1|2020-02-07|15/12/2019|0.1|0.06|47420000|48710000|8.3900003433228|1|2019-11-07|15/09/2019|0.13|0.09|50850000|50580000|9.8500003814697|1|2019-07-30|15/06/2019|0.16|0.09|48440000|49810000|11.449999809265|1|2019-04-30|15/03/2019|0.19|0.16|50250000|51730000|13.449999809265|1|2019-01-24|15/12/2018|0.2|0.17|51480000|53110000|16.770000457764|1|2018-11-08|15/09/2018|0.2|0.16|53100000|51110000|16.979999542236|1|2018-07-31|15/06/2018|0.18|0.18|51740000|52170000|15.25|1
2025-04-06 14:05:06|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|XPOF|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US98422X1019|367||254.1M|254100000|7.53|715499|-49.29|-18.95|7.14-7.77|8.03|33745000|1.39|-3.28|320.35M|320350000|-2.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.3|11|32|9|21|4|18|-0.0921|-0.3598|0.0297|0.5271|0.1701|12.635|2.47|2025-07-31|15/06/2025||0.1863||77360000|7.5300002098083|1|2025-05-01|15/03/2025||0.1638||75420000|7.5300002098083|1|2025-03-13|15/12/2024|-0.19|0.38|83200000|81420000|12.130000114441|1|2024-11-07|15/09/2024|-0.04|0.28|80500000|76090000|12.380000114441|1|2024-08-01|15/06/2024|-0.03|0.22|76500000|83620000|17.170000076294|1|2024-05-02|15/03/2024|0.15|0.22|79500000|78940000|13.010000228882|1|2024-02-29|15/12/2023|0.08|0.08|90200000|90200000|9.7399997711182|1|2023-11-07|15/09/2023|0.09|0.16|80400000|74290000|14.460000038147|1|2023-08-03|15/06/2023|0.07|0.14|77300000|71950000|21.159999847412|1|2023-05-04|15/03/2023|0.02|0.15|70700000|65930000|32.509998321533|1|2023-03-02|15/12/2022|0.07|0.07|71300000|66460000|25.389999389648|1|2022-11-10|15/09/2022|0.1|0.13|63800000|54490000|18.010000228882|1|2022-08-11|15/06/2022|-0.07|-0.07|59560000|59560000|16.170000076294|1|2022-05-12|15/03/2022|-0.19|-0.19|50360000|50360000|15.949999809265|1|2022-03-03|15/12/2021|-0.21|-0.21|49370000|49370000|21.040000915527|1|2021-11-11|15/09/2021|-0.38|-0.38|40870000|40870000|18.950000762939|1|2021-08-25|15/06/2020|-0.1||21460000||11.869999885559|1|2021-08-24|15/06/2021|-0.33|-0.33|35780000|35780000|11.529999732971|1|2021-06-25|15/12/2020|-0.29||106600000||||2021-06-25|15/03/2020|-0.04||31790000|||
2025-04-06 14:05:14|02115|41313|/equities/marron-bio|R2000GROWTH|MBII|USD|Basic Materials|Chemicals|United States|US57165B1061|153||145.56M|145560000|0.7981|908403|0|-1.02|0.747-1.02|1|182378219|0.551|-6.81|44.37M|44370000|-0.117|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|30|-0.009|0.1996|-0.1214|0.0394|0.0981|-6.1907|20.388|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1|2022-05-11|15/03/2022|-0.04|-0.0167|11100000|12770000|0.97189998626709|1|2022-03-28|15/12/2021|-0.02|-0.03|10800000|10180000|1.0800000429153|1|2021-11-10|15/09/2021|-0.03|-0.0267|9860000|10630000|0.90369999408722|1|2021-08-16|15/06/2021|-0.02|-0.01|12600000|15410000|1.4500000476837|1|2021-05-13|15/03/2021|-0.02|-0.026|11040000|11220000|1.4400000572205|1|2021-03-23|15/12/2020|-0.03|-0.05|7700000|8950000|2.3699998855591|1|2020-11-09|15/09/2020|-0.04|-0.0283|8830000|10210000|1.1900000572205|1|2020-08-10|15/06/2020|-0.02|-0.06|12180000|10190000|1.3400000333786|1|2020-05-11|15/03/2020|-0.05|-0.04|9650000|10490000|1|1|2020-03-12|15/12/2019|-0.08|-0.06|6700000|7340000|0.85900002717972|1|2019-11-12|15/09/2019|-0.14|-0.05|6970000|6950000|1.2799999713898|1|2019-08-08|15/06/2019|-0.06|-0.04|7000000|8330000|1.3400000333786|1|2019-05-09|15/03/2019|-0.04|-0.04|8720000|6350000|1.5499999523163|1|2019-03-14|15/12/2018|-0.07|-0.05|5700000|3790000|1.6200000047684|1|2018-11-13|15/09/2018|-0.04|-0.04|5430000|7170000|1.4500000476837|1|2018-08-14|15/06/2018|-0.04|-0.05|5750000|7010000|1.8899999856949|1|2018-05-10|15/03/2018|-0.04|-0.06|4320000|8500000|1.6799999475479|1|2018-03-29|15/12/2017|-0.24|-0.26|3300000||2.079999923706|1
2025-04-06 14:05:32|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|INVA|USD|Healthcare|Pharmaceuticals|United States|US45781M1018|127||1.11B|1110000000|17.72|782801|20.87|-21.28|17.22-18.03|18.08|62675545|0.57|48.09|358.71M|358710000|0.37|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|buy|sell|buy|neutral|neutral|buy|19|1|19|19|48|4|45|0.0148|-1.7162|-0.0125|2.5114|0.2919|16.818|15.7853|2025-07-30|15/06/2025||0.3694||88350000|17.719999313354|1|2025-04-23|15/03/2025||0.3319||81630000|17.719999313354|1|2025-02-26|15/12/2024|0.26|0.32|91810000|84300000|18.030000686646|1|2024-11-06|15/09/2024|0.02|0.27|89510000|76910000|19.430000305176|1|2024-07-31|15/06/2024|-0.55|0.24|99900000|76280000|18.989999771118|1|2024-05-08|15/03/2024|0.46|0.18|77500000|73310000|15.529999732971|1|2024-02-29|15/12/2023|0.76|0.76|85840000|85840000|15.35000038147|1|2023-11-01|15/09/2023|0.98|0.27|67260000|75660000|12.409999847412|1|2023-08-02|15/06/2023|0.02|0.27|80990000|71210000|13.359999656677|1|2023-05-09|15/03/2023|0.51|0.23|76370000|61460000|11.680000305176|1|2023-02-28|15/12/2022|-0.98|-0.98|65800000|65800000|11.989999771118|1|2022-11-09|15/09/2022|2.8|2.8|67260000|67260000|13.050000190735|1|2022-07-27|15/06/2022|0.05|0.05|108220000|108220000|14.489999771118|1|2022-04-27|15/03/2022|0.2|0.2|90060000|90060000|17.209999084473|1|2022-02-09|15/12/2021|0.14|0.14|107680000|107680000|15.829999923706|1|2021-10-27|15/09/2021|0.9|0.43|97860000||15.909999847412|1|2021-07-28|15/06/2021|0.9|0.29|100810000||13.260000228882|1|2021-04-28|15/03/2021|0.84|-0.01|85520000||11.569999694824|1|2021-02-03|15/12/2020|0.48|0.4|90480000|75300000|12.409999847412|1|2020-10-28|15/09/2020|0.26|0.42|88690000|71100000|9.6300001144409|1
2025-04-06 14:05:42|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|DZSIQ|USD|Technology|Telecommunications Services|United States|US2682111099|660|DZS Inc|7.76K|7760|0.003|101186|-99.77|-2.07|0.003-0.005|0|38789398|2.01|-0.05|243.7M|243700000|-2.19|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|42|0.0555|-0.194|0.0244|-0.4874|0.0592|-10.3654|1.3459|2025-08-04|15/06/2025||||45000000|0.00300000002608|1|2025-05-08|15/03/2025||-0.01||42800000|0.00300000002608|1|2025-02-28|15/12/2024||0.21||122000000|0.65100002288818|1|2024-11-06|15/09/2024|-0.31|0.2|38150000|108700000|0.68999999761581|1|2024-09-03|15/06/2024|-0.28|0.2|31070000|99400000|0.15000000596046|1|2024-05-09|15/03/2024|0.085|0.2|67750000|95300000|1.8500000238419|1|2024-02-29|15/12/2023|0.26|0.26|105200000|105200000|1.4199999570847|1|2023-11-01|15/09/2023|0.1672|0.17|95110000|96010000|1.2699999809265|1|2023-08-10|15/06/2023|-0.007|-0.02|84900000|83640000|2.539999961853|1|2023-05-08|15/03/2023|-0.06|-0.04|91000000|95980000|6.6199998855591|1|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000|12.630000114441|1|2022-11-01|15/09/2022|0.0505|0.05|107390000|107390000|15.890000343323|1|2022-08-01|15/06/2022|-0.02|-0.02|91080000|91080000|18.739999771118|1|2022-05-02|15/03/2022|0.01|0.01|77040000|77040000|12.090000152588|1|2022-02-10|15/12/2021|0.05|0.05|98060000|98060000|14.939999580383|1|2021-11-01|15/09/2021|0.16|0.03|88400000|87280000|10.89999961853|1|2021-08-02|15/06/2021|-0.03|-0.0305|82700000|78590000|19.75|1|2021-05-03|15/03/2021|0.1|-0.215|81030000|71770000|15.020000457764|1|2021-02-22|15/12/2020|-0.06|0.0467|88680000|85220000|17.5|1|2020-10-29|15/09/2020|0.2|0.0333|93950000|77410000|9.670000076294|1
2025-04-06 14:05:48|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|OMIC|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US82933R3084|255||50.70M|50700000|20.01|14482|38.24|-23.41|19.96-20.01|20.01|2533744|1.51|-0.58|2.67M|2670000|-34.77|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|neutral|strong_buy|strong_buy|neutral|neutral|||||17|4|16|-0.0161|2.2223|-0.4428|1.9352|0.1473|-305.3694|16.5317|2024-08-13|15/06/2024|-8.57|-0.33|700000|387500|7.1201000213623|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|12.840000152588|1|2024-03-18|15/12/2023|-0.32|-0.32|1100000|829670|15|1|2023-11-14|15/09/2023|-0.31|-0.38|500000|1280000|10.503000259399|1|2023-08-09|15/06/2023|-0.35|-0.36|500000|1150000|21.89999961853|1|2023-05-09|15/03/2023|0.33|-0.36|860000|1360000|31.5|1|2023-03-02|15/12/2022|-0.29|-0.43|770000|790180|58.799999237061|1|2022-11-07|15/09/2022|-0.33|-0.4047|0.00|0.00|69|1|2022-08-09|15/06/2022|-0.34|-0.3832|0.00|40000|138.60000610352|1|2022-05-10|15/03/2022|-0.31|-0.3309|0.00|0.00|99|1|2022-03-02|15/12/2021|-0.27|-0.308|0.00|0.00|242.10000610352|1|2021-11-09|15/09/2020|-0.11||||430.20001220703|1|2021-08-03|15/06/2020|-0.1||||547.20001220703|1|2021-08-03|15/06/2021|-1.18|-0.2099|0.00|0.00|547.20001220703|1|2021-06-02|15/03/2021|-0.15||0.00||935.09997558594|1|2021-05-28|15/12/2020|-0.4||||771.59997558594|1|2021-05-28|15/03/2020|-0.08||||771.59997558594|1|||
2025-04-06 14:05:59|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|ABOS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00509G2093|61||59.23M|59230000|0.978|259529|-74.6|-4|0.902-0.987|0.988|60573425|0.02|-0.7|||-1.71|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.2|6|11|4|21|4|19|0.0002|0.0199|-0.8|149.4976|0.2953|-17.3616|351.57|2025-05-20|15/03/2025||-0.507||0.00|0.97790002822876|1|2025-03-27|15/12/2024|-0.62|-0.49|0.00|0.00|1.1599999666214|1|2024-11-12|15/09/2024|-0.5|-0.36|||3.2200000286102|1|2024-08-13|15/06/2024|-0.34|-0.27|0.00||2.5599999427795|1|2024-05-14|15/03/2024|-0.25|-0.25|0.00|0.00|3.3599998950958|1|2024-03-26|15/12/2023|-0.28|-0.28|30000000|15000000|4.25|1|2023-11-13|15/09/2023|-0.24|-0.26|0.00||1.8999999761581|1|2023-08-08|15/06/2023|-0.28|-0.35|0.00||7|1|2023-05-09|15/03/2023|-0.28|-0.28|0.00|0.00|4.8499999046326|1|2023-03-27|15/12/2022|-0.32|-0.32|0.00|0.00|3.920000076294|1|2022-11-14|15/09/2022|-0.26|-0.27|0.00||6.8000001907349|1|2022-08-15|15/06/2022|-0.25|-0.25|0.00|0.00|5.4000000953674|1|2022-05-16|15/03/2022|-0.23|-0.23|0.00|0.00|3.329999923706|1|2022-03-28|15/12/2021|-0.1149|-0.16|0.00|0.00|5.1399998664856|1|2021-11-15|15/09/2020|-0.06||730000||12.949999809265|1|2021-11-15|15/09/2021|-0.1|-0.1|0.00|0.00|12.949999809265|1|2021-08-16|15/06/2021|-141.93|-141.93|0.00|0.00|15.170000076294|1|2021-08-16|15/06/2020|-0.05||151000||15.170000076294|1|2021-07-02|15/12/2020|-0.19||1440000||20.10000038147|1|2021-07-02|15/03/2020|-0.05||226000||20.10000038147|1
2025-04-06 14:06:11|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|FOR|USD|Industrials|Construction \u0026 Engineering|United States|US3462321015|427||1.07B|1070000000.0000001|21.11|205345|-46.2|-40.79|20.01-21.51|20.6|50675397|1.74|6.78|1.45B|1450000000|3.59|||2025-04-17 00:00:00|2025-04-17|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.25|4|40|30|48|4|45|0.0121|1.098|0.1841|0.5959|0.1309|5.5747|3.0742|2025-07-22|15/06/2025||0.8878||404900000|21.110000610352|1|2025-04-17|15/03/2025||0.8191||386140000|21.110000610352|1|2025-01-21|15/12/2024|0.32|0.7|250400000|325400000|26.790000915527|1|2024-10-29|15/09/2024|1.6|1.31|551400000|503760000|31.819999694824|1|2024-07-18|15/06/2024|0.76|0.9|318400000|376330000|36|1|2024-04-18|15/03/2024|0.89|0.73|333800000|325910000|34.159999847412|1|2024-01-23|15/12/2023|0.76|0.5|305900000|262940000|34.770000457764|1|2023-11-07|15/09/2023|1.44|0.94|549700000|389630000|25.809999465942|1|2023-07-20|15/06/2023|0.93|0.56|368900000|282670000|23.909999847412|1|2023-04-20|15/03/2023|0.54|0.54|301500000|301500000|15.510000228882|1|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000|16.700000762939|1|2022-11-09|15/09/2022|1.02|1.02|381400000|381400000|11.60000038147|1|2022-07-19|15/06/2022|0.8|0.8|308500000|308500000|15.14999961853|1|2022-04-21|15/03/2022|0.96|0.96|421600000|421600000|17.190000534058|1|2022-01-27|15/12/2021|0.81|0.81|407600000|407600000|18.25|1|2021-11-04|15/09/2021|0.89|0.7416|418700000|405970000|20.739999771118|1|2021-07-20|15/06/2021|0.32|0.4525|312900000|308680000|18.569999694824|1|2021-04-20|15/03/2021|0.59|0.4153|287100000|285240000|25.530000686646|1|2021-01-21|15/12/2020|0.46|0.3663|307100000|261490000|22.620000839233|1|2020-11-05|15/09/2020|0.5|0.2277|347600000|202100000|17.85000038147|1
2025-04-06 14:06:22|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|RXST|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US78349D1072|498||658.38M|658380000|16.26|719331|-70.52|-66.54|15.01-16.56|16.21|40490542|1.18|-39.94|139.93M|139930000|-0.71|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.5|9|50|17|19|4|17|-0.1106|-0.0596|0.036|-1.6996|0.3291|-13.6271|17.2706|2025-05-07|15/03/2025||-0.2024||39090000|16.260000228882|1|2025-02-25|15/12/2024|0.03|-0.17|40200000|40390000|29.290000915527|1|2024-11-07|15/09/2024|-0.16|-0.25|35300000|35060000|54.729999542236|1|2024-08-05|15/06/2024|-0.16|-0.22|34900000|32330000|41.770000457764|1|2024-05-06|15/03/2024|-0.12|-0.29|29500000|27560000|61.680000305176|1|2024-02-28|15/12/2023|-0.13|-0.36|28600000|27880000|57.919998168945|1|2023-11-09|15/09/2023|-0.19|-0.43|22200000|20550000|24.840000152588|1|2023-08-07|15/06/2023|-0.28|-0.47|20800000|19230000|30.069999694824|1|2023-05-09|15/03/2023|-0.31|-0.53|17500000|16280000|19.409999847412|1|2023-03-06|15/12/2022|-0.45|-0.75|16100000|15780000|13.890000343323|1|2022-11-07|15/09/2022|-0.61|-0.61|12620000|12620000|11.699999809265|1|2022-08-08|15/06/2022|-0.61|-0.61|11360000|11360000|15.699999809265|1|2022-05-05|15/03/2022|-0.64|-0.64|8940000|8940000|11.859999656677|1|2022-03-08|15/12/2021|-0.47|-0.47|8430000|8430000|13.270000457764|1|2021-11-10|15/09/2021|-0.65|-0.6097|5790000|5220000|12.180000305176|1|2021-09-09|15/06/2021|-3.24|-0.6679|4900000|4920000|16|1|2021-07-09|15/12/2020|0.13||14680000||||2021-07-09|15/03/2020|-0.79||2890000||||2021-06-02|15/03/2021|-0.36||3480000||||
2025-04-06 14:06:32|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|SFTGQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US82452T3059|464||171.12K|171120|0.01|1165|400|-0.01|0.01-0.01|0|17111827|1.73|-0.003|328.81M|328810000|-10.42|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|4|15|-0.0614|0.1038|0.052|-0.6606|0.0359|157.9293|3.2892|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|1.7619999647141|1|2022-11-08|15/09/2022|-0.92|-0.4386|161870000|140210000|4.6230001449585|1|2022-08-09|15/06/2022|-0.64|-0.5576|223730000|233400000|15.300000190735|1|2022-05-10|15/03/2022|-0.7|-0.695|219580000|208850000|10.5|1|2022-03-15|15/12/2021|-0.7|-0.6107|196220000|185920000|16|1|2021-11-11|15/09/2021|-0.48|-0.5003|179800000|165660000|66.5|1|2021-08-10|15/06/2021|-0.41|-0.431|154850000|129410000|88.099998474121|1|2021-05-12|15/03/2021|-0.55|-0.4371|106000000|94340000|77.900001525879|1|2021-03-08|15/12/2020|-0.07|-0.4271|73410000|72970000|80.099998474121|1|2020-11-12|15/09/2020|-0.64|-0.2467|59910000|58270000|95.300003051758|1|2020-09-02|15/06/2020|-0.34||32400000||139.80000305176|1|2020-05-14|15/03/2020|0.03||||100.69999694824|1|2020-03-25|15/12/2019|0.02||27350000||99.400001525879|1|2019-11-13|15/09/2019|0.03||45860000||99.099998474121|1|2019-08-13|15/06/2019|0.02||93030000||99.5|1||||
2025-04-06 14:06:40|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|RPID|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US75340L1044|163||94.69M|94690000|2.19|536484|119.02|-4.0443|2.1-2.5099|2.55|43236690|1.13|-2.43|28.05M|28050000|-1.08|||2025-05-02 00:00:00|2025-05-02|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|8|3|8|8|22|4|19|-0.1512|1.2161|0.0402|1.0073|0.2502|-4.6489|17.4453|2025-08-01|15/06/2025||-0.23||7400000|2.1900000572205|1|2025-05-02|15/03/2025||-0.24||6600000|2.1900000572205|1|2025-02-28|15/12/2024|-0.22|-0.21|8200000|7800000|3.3099999427795|1|2024-11-01|15/09/2024|-0.26|-0.25|7600000|6550000|1.0800000429153|1|2024-08-02|15/06/2024|-0.29|-0.28|6600000|6000000|0.67799997329712|1|2024-05-03|15/03/2024|-0.31|-0.3|5600000|6100000|0.99000000953674|1|2024-03-01|15/12/2023|-0.26|-0.3|6340000|6150000|1.1000000238419|1|2023-11-03|15/09/2023|-0.31|-0.31|6100000|5550000|1.0149999856949|1|2023-08-04|15/06/2023|-0.33|-0.34|5000000|4150000|0.93999999761581|1|2023-05-05|15/03/2023|-0.32|-0.36|5040000|4200000|0.87050002813339|1|2023-03-03|15/12/2022|-0.39|-0.36|4370000|4500000|1.1699999570847|1|2022-11-10|15/09/2022|-0.38|-0.35|4740000|6050000|2.4000000953674|1|2022-08-12|15/06/2022|-0.31|-0.31|3860000|3860000|4.2399997711182|1|2022-05-10|15/03/2022|-0.35|-0.35|4160000|4160000|4.8000001907349|1|2022-03-04|15/12/2021|-0.35|-0.35|5210000|5210000|6.0999999046326|1|2021-11-15|15/09/2020|-0.26||5250000||17.229999542236|1|2021-11-11|15/09/2021|-0.71|-0.3875|6900000|6570000|20.840000152588|1|2021-08-27|15/06/2020|-0.27||2590000||22.39999961853|1|2021-08-26|15/06/2021|-20.01|-1.09|6130000|5930000|21.770000457764|1|2021-07-12|15/12/2020|-1.17||16080000|||
2025-04-06 14:06:49|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|BWB|USD|Financials|Banking Services|United States|US1086211034|290||339.16M|339160000|12.29|52328|6.04|-16|12.1-12.62|12.9|27596315|0.68|13.46|245.9M|245900000|1.05|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.83|3|17|16.5|35|4|32|-0.0534|0.7439|-0.0076|0.5405|0.0743|11.6972|3.8238|2025-07-24|15/06/2025||0.3126||31620000|12.289999961853|1|2025-04-24|15/03/2025||0.2889||30320000|12.289999961853|1|2025-01-29|15/12/2024|0.27|0.24|29500000|28270000|13.659999847412|1|2024-10-23|15/09/2024|0.27|0.24|27120000|27100000|15.060000419617|1|2024-07-24|15/06/2024|0.26|0.24|26760000|26670000|14.029999732971|1|2024-04-24|15/03/2024|0.24|0.25|26180000|27030000|11.989999771118|1|2024-01-24|15/12/2023|0.28|0.27|26720000|26900000|13.560000419617|1|2023-10-25|15/09/2023|0.3|0.26|27150000|27100000|9.0100002288818|1|2023-07-26|15/06/2023|0.31|0.31|27290000|29730000|10.85000038147|1|2023-04-26|15/03/2023|7|0.33|30510000|31170000|9.6000003814697|1|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000|17|1|2022-10-27|15/09/2022|0.47|0.46|35480000|35570000|17.969999313354|1|2022-07-28|15/06/2022|0.41|0.41|34130000|34130000|17.139999389648|1|2022-04-28|15/03/2022|0.39|0.39|31740000|31740000|16.14999961853|1|2022-01-27|15/12/2021|0.39|0.39|30440000|30440000|17.60000038147|1|2021-10-28|15/09/2021|0.41|0.41|30040000|30040000|17.079999923706|1|2021-07-29|15/06/2021|0.38|0.38|27190000|27190000|16.309999465942|1|2021-04-29|15/03/2021|0.37|0.37|26400000|26400000|15.470000267029|1|2021-01-28|15/12/2020|0.17|0.17|25800000|25800000|12.949999809265|1|2020-10-29|15/09/2020|0.25|0.25|22730000|22730000|11.319999694824|1
2025-04-06 14:06:54|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|DIBS|USD|Technology|Software \u0026 IT Services|United States|US3205511047|284||94.88M|94880000|2.68|89419|-54.58|-6.2|2.45-2.73|2.64|35402431|0.97|-7.33|88.26M|88260000|-0.49|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|3|8|8|18|4|16|-0.0967|-0.0341|0.0095|1.4062|0.0011|-21.455|3.0944|2025-05-07|15/03/2025||-0.13||23280000|2.6800000667572|1|2025-02-28|15/12/2024|-0.14|-0.14|22800000|21820000|3.7599999904633|1|2024-11-08|15/09/2024|-0.15|-0.13|21200000|21540000|4.3499999046326|1|2024-08-06|15/06/2024|-0.12|-0.09|22200000|21570000|4.0700001716614|1|2024-05-08|15/03/2024|-0.08|-0.09|22100000|20810000|5.6900000572205|1|2024-02-28|15/12/2023|-0.07|-0.07|20920000|20920000|5.0199999809265|1|2023-11-08|15/09/2023|-0.08|-0.17|20700000|20660000|4.25|1|2023-08-09|15/06/2023|-0.21|-0.22|20920000|20760000|3.7400000095367|1|2023-05-10|15/03/2023|-0.21|-0.23|22200000|21980000|4.1900000572205|1|2023-03-01|15/12/2022|-0.18|-0.23|23000000|22720000|5.0799999237061|1|2022-11-09|15/09/2022|-0.23|-0.23|22730000|22730000|5.7600002288818|1|2022-08-10|15/06/2022|-0.01|-0.01|24580000|24580000|6.1900000572205|1|2022-05-11|15/03/2022|-0.17|-0.17|26590000|26590000|6.5500001907349|1|2022-03-01|15/12/2021|-0.21|-0.21|26930000|26930000|10.949999809265|1|2021-11-10|15/09/2021|-0.17|-0.17|25580000|25580000|14.619999885559|1|2021-08-11|15/06/2021|-0.44|-0.44|24700000|24700000|17.879999160767|1|2021-06-08|15/03/2020|-0.27||17890000||||2021-06-02|15/03/2021|-0.115|-0.12|25500000|25510000||||
2025-04-06 14:07:02|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|WEBR|USD|||United States|US94770D1028|2564||436.43M|436430000|8.12|637685|0|-8.16|8.1-8.16|8.12|53747199|-0.149|-3.72|1.47B|1470000000|-2.18|0.16|1.96|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_buy|sell|strong_sell|neutral|neutral|||||11|4|9|0.0662|2.2197|-0.0735|1.1077|0.0594|-4.68|0.3767|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1|2022-12-14|15/09/2022|-0.53|-0.18|168100000|209010000|8.0100002288818|1|2022-08-15|15/06/2022|-0.066|-0.0676|527940000|526170000|6.9200000762939|1|2022-05-16|15/03/2022|-0.1182|0.1798|607290000|659060000|7.1399998664856|1|2022-02-14|15/12/2021|-0.19|-0.0609|283140000|308410000|10.439999580383|1|2021-12-08|15/09/2021|-0.13|-0.1783|350230000|336960000|13.510000228882|1|2021-09-15|15/06/2021|0.3284|0.2845|668870000|669170000|13.920000076294|1|2021-08-06|15/03/2021|0.25||963300000||16.5|1|2021-08-06|15/09/2020|0.31||1530000000||16.5|1|2021-08-06|15/03/2020|0.08||596400000||16.5|1|||||||||
2025-04-06 14:07:10|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|ZVIA|USD|Consumer Non-Cyclicals|Beverages|United States|US98955K1043|108||128.87M|128870000|2.08|658584|100|-4.99|2.03-2.145|2.17|61957461|0.74|-6.93|155.05M|155050000|-0.34|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|4.1667|6|6|2.75|19|4|16|-0.0506|-0.0799|-0.0066|0.0191|0.0241|-7.1938|1.9463|2025-08-07|15/06/2025||-0.048||42450000|2.079999923706|1|2025-05-07|15/03/2025||-0.102||40750000|2.079999923706|1|2025-02-26|15/12/2024|-0.09|-0.06|39500000|40590000|3.2599999904633|1|2024-11-06|15/09/2024|-0.04|-0.08|36400000|38950000|1.0900000333786|1|2024-08-07|15/06/2024|-0.1|-0.1|40430000|38730000|0.89999997615814|1|2024-05-08|15/03/2024|-0.1|-0.1|38800000|39140000|1.039999961853|1|2024-02-27|15/12/2023|-0.14|-0.13|37800000|37630000|1.6100000143051|1|2023-11-07|15/09/2023|-0.16|-0.15|43090000|39510000|2.0299999713898|1|2023-08-08|15/06/2023|-0.08|-0.12|42200000|46820000|2.4700000286102|1|2023-05-09|15/03/2023|-0.04|-0.14|43300000|42020000|3.289999961853|1|2023-02-28|15/12/2022|-0.1|-0.1|35370000|35370000|3.7000000476837|1|2022-11-10|15/09/2022|-0.17|-0.19|44200000|47580000|4.1900000572205|1|2022-08-11|15/06/2022|-0.28|-0.28|45540000|45540000|3.3900001049042|1|2022-05-12|15/03/2022|-0.3|-0.3|38030000|38030000|2.8499999046326|1|2022-02-24|15/12/2021|-0.59|-0.59|34170000|34170000|8.75|1|2021-11-12|15/09/2021|-0.75|-0.75|39000000|39000000|11.289999961853|1|2021-08-12|15/06/2021|-0.3|-0.37|34380000|34320000|14.109999656677|1|2021-07-23|15/12/2020|-0.14||27820000||13.64999961853|1|2021-06-02|15/03/2021|0.1||30700000||||
2025-04-06 14:07:17|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|28|0.0102|0.0667|0.0204|-0.7001|0.1132|84.7986|0|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1|2023-04-25|15/03/2023|0.66|0.59|935700000|926700000|1617.2800292969|1|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000|1927.6500244141|1|2022-10-25|15/09/2022|0.52|0.4723|896010000|924630000|11.229999542236|1|2022-07-26|15/06/2022|0.39|0.3393|842910000|823380000|8.8400001525879|1|2022-04-27|15/03/2022|0.0885|0.0296|635000000|570120000|10.270000457764|1|2022-02-21|15/12/2021|0.08|-0.017|509730000|501540000|7.1900000572205|1|2021-11-08|15/09/2021|-0.11|-0.0988|393160000|404100000|4.4899997711182|1|2021-08-04|15/06/2021|-0.19|-0.162|292150000|290810000|3.8499999046326|1|2021-05-04|15/03/2021|-0.23|-0.3034|228400000|233430000|3.9100000858307|1|2021-02-15|15/12/2020|-0.3|-0.3367|215050000|192650000|3.9700000286102|1|2020-11-03|15/09/2020|-0.38|-0.364|163680000|169340000|1.9700000286102|1|2020-08-03|15/06/2020|-0.37|-0.48|196230000|190010000|2.5199999809265|1|2020-05-05|15/03/2020|-0.09|-0.16|627630000|617350000|2.3900001049042|1|2020-03-10|15/12/2019|-0.09|-0.22|648430000|624420000|2.0299999713898|1|2019-11-06|15/09/2019|0.1108|0.06|443950000|440580000|4.5199999809265|1|2019-07-29|15/06/2019|-0.05|-0.05|427730000|413630000|5.3000001907349|1|2019-05-06|15/03/2019|-0.1707|-0.15|421650000|412800000|10.590000152588|1|2019-02-25|15/12/2018|0.06|0.01|486550000|488030000|11.170000076294|1
2025-04-06 14:07:28|02129|1081650|/equities/command-center|R2000GROWTH|HQI|USD|Industrials|Professional \u0026 Commercial Services|United States|US4335351015|92||162.32M|162320000|11.57|15805|-12.02|-15.75|11.41-11.92|11.84|14029000|1.12|43.13|34.6M|34600000|0.28|0.24|2.07|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|2|16|16|34|4|31|0.0085|0.0267|0.0002|-0.3632|0.0227|21.5961|5.9713|2025-08-07|15/06/2025||0.17||9500000|11.569999694824|1|2025-05-08|15/03/2025||0.15||9300000|11.569999694824|1|2025-03-27|15/12/2024|0.19|0.18|8080000|9200000|13.180000305176|1|2024-11-08|15/09/2024|-0.2|0.16|9420000|8860000|13.869999885559|1|2024-08-08|15/06/2024|0.15|0.125|8680000|8500000|11.640000343323|1|2024-05-09|15/03/2024|0.12|0.14|8400000|8700000|12.949999809265|1|2024-03-21|15/12/2023|0.03|0.06|9800000|8600000|12.359999656677|1|2023-11-08|15/09/2023|0.12|0.17|9270000|8690000|16.190000534058|1|2023-08-10|15/06/2023|0.15|0.28|9000000|10350000|24.829999923706|1|2023-05-11|15/03/2023|0.17|0.3|9300000|9700000|19.829999923706|1|2023-03-16|15/12/2022|0.2|0.2|8050000|8050000|21.60000038147|1|2022-11-03|15/09/2022|0.3|0.3|9360000|9360000|15.489999771118|1|2022-08-09|15/06/2022|0.36|0.36|9290000|9290000|13.85000038147|1|2022-05-10|15/03/2022|0.04|0.04|8150000|8150000|14.729999542236|1|2022-03-15|15/12/2021|0.16|0.16|6800000|6800000|16.479999542236|1|2021-11-11|15/09/2021|0.23|0.16|6880000|6060000|18.920000076294|1|2021-08-09|15/06/2021|0.2|0.12|5710000|5100000|21.239999771118|1|2021-05-17|15/03/2021|0.27|0.11|3400000|4120000|19.239999771118|1|2021-03-25|15/12/2020|0.1|0.08|3410000|3550000|17.030000686646|1|2020-11-12|15/09/2020|0.15|0.06|3380000|3380000|8.3450002670288|1
2025-04-06 14:07:41|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|BFXXQ|USD|Consumer Cyclicals|Leisure Products|United States|US63910B1026|46||364.12K|364120|0.01|162711|-50|-0.03|0.01-0.01|0|36411534|1.44|0|205.96M|205960000|-2.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|42|-0.0419|0.2887|0.1001|-0.1299|0.095|17.584|0.9864|2024-11-06|15/09/2024||-0.26||51600000|0.00999999977648|1|2024-08-06|15/06/2024||-0.29||45400000|0.00999999977648|1|2024-05-21|15/03/2024||-0.42||54500000|0.00999999977648|1|2024-02-09|15/12/2023||-0.26||77900000|0.51999998092651|1|2023-11-14|15/09/2023|-0.35|-0.35|48660000|48660000|0.69999998807907|1|2023-08-09|15/06/2023|-0.15|-0.41|41750000|44680000|1.0199999809265|1|2023-05-23|15/03/2023|-0.66|-0.5|68400000|51600000|1.2400000095367|1|2023-02-09|15/12/2022|-0.35|-0.35|98080000|98080000|1.8999999761581|1|2022-11-09|15/09/2022|-0.48|-0.48|65460000|79780000|1.5|1|2022-08-09|15/06/2022|-1.92|-1.92|54820000|54820000|2.3099999427795|1|2022-05-23|15/12/2021|-0.43|-0.43|147260000|147260000|2.670000076294|1|2022-05-23|15/03/2022|-0.58|-0.58|119700000|121570000|2.670000076294|1|2021-11-09|15/09/2021|0.03|0.082|137960000|150710000|9.6499996185303|1|2021-08-09|15/06/2021|0.43|0.304|184600000|169050000|14.189999580383|1|2021-05-10|15/03/2021|0.94|0.506|206080000|152440000|16.909999847412|1|2021-02-22|15/12/2020|0.97|0.805|189260000|191890000|29.530000686646|1|2020-11-09|15/09/2020|0.87|0.32|155390000|116240000|27.799999237061|1|2020-08-10|15/06/2020|0.56|-0.1|114190000|68740000|12.010000228882|1|2020-05-05|15/03/2020|0.08|-0.08|93720000|93830000|6.0199999809265|1|2020-02-24|15/12/2019|0.12|-0.14|104170000|99780000|3.4700000286102|1
2025-04-06 14:07:48|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|HOWL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US95075A1079|46||31.3M|31300000|0.7|273067|-88.18|-6.89|0.7-0.82|0.79|44827159|0.38|-0.66|1.89M|1890000|-1.63|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.17|6|15|4|20|4|17|0.017|-0.0711|0.079|6.0863|0.0332|-0.6906|23.064|2025-08-07|15/06/2025||-0.3925||300000|0.69830000400543|1|2025-05-07|15/03/2025||-0.38||300000|0.69830000400543|1|2025-03-11|15/12/2024|-0.46|-0.42||980450|1.2250000238419|1|2024-11-08|15/09/2024|-0.38|-0.41||709320|2.2400000095367|1|2024-08-08|15/06/2024|-0.43|-0.38|1140000|841780|1.710000038147|1|2024-05-03|15/03/2024|-0.39|-0.34|740000|1820000|6.0799999237061|1|2024-03-07|15/12/2023|-0.33|-0.33|1500000|1500000|7.0300002098083|1|2023-11-14|15/09/2023|-0.23|-0.39|5900000|1590000|2.2200000286102|1|2023-08-10|15/06/2023|-0.14|-0.42|8080000|7850000|2.5299999713898|1|2023-05-11|15/03/2023|-0.34|-0.34|4460000|4460000|3.039999961853|1|2023-03-23|15/12/2022|-0.39|-0.55|7300000|2070000|2.289999961853|1|2022-11-10|15/09/2022|-0.4|-0.4|4970000|4970000|2.2200000286102|1|2022-08-11|15/06/2022|-0.53|-0.53|4150000|4150000|4.7800002098083|1|2022-05-10|15/03/2022|-0.56|-0.56|0.00|0.00|5.3899998664856|1|2022-03-24|15/12/2021|-0.66|-0.66|0.00|0.00|3.8800001144409|1|2021-11-10|15/09/2020|-0.22||||15.729999542236|1|2021-11-10|15/09/2021|-0.51|-0.51|0.00|0.00|15.729999542236|1|2021-08-12|15/06/2020|0.08||||14.970000267029|1|2021-06-10|15/03/2021|-83.36|-83.36|0.00|0.00|12.14999961853|1|2021-04-30|15/12/2020|-0.75|||||
2025-04-06 14:08:00|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|TERN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8808811074|59|Terns Pharmaceuticals Inc|183.33M|183330000|2.1|1410041|-60.97|-11.4|2.08-2.29|2.33|87297629|-0.31|-2.79|||-1.12|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.062|10|34|7.5|22|4|20|-0.0985|0.0995|-0.9286|1.8004|-1|-4.026|0|2025-05-19|15/03/2025||-0.2993||0.00|2.0999999046326|1|2025-03-20|15/12/2024|-0.24|-0.3|0.00||3.1600000858307|1|2024-11-12|15/09/2024|-0.28|-0.3205|0.00|0.00|7.460000038147|1|2024-08-06|15/06/2024|-0.31|-0.34|||7.3099999427795|1|2024-05-13|15/03/2024|-0.3|-0.3|0.00|0.00|5.5599999427795|1|2024-03-14|15/12/2023|-0.29|-0.29|0.00|0.00|7.0799999237061|1|2023-11-14|15/09/2023|-0.42|-0.42|0.00|0.00|3.3699998855591|1|2023-08-08|15/06/2023|-0.25|-0.33|0.00||6.6599998474121|1|2023-05-15|15/03/2023|-0.31|-0.31|0.00|0.00|12.659999847412|1|2023-03-27|15/12/2022|-0.29|-0.29|0.00|0.00|8.920000076294|1|2022-11-09|15/09/2022|-0.44|-0.44|0.00|0.00|6.3000001907349|1|2022-08-08|15/06/2022|-0.55|-0.55|0.00|0.00|2.170000076294|1|2022-05-16|15/03/2022|-0.55|-0.55|0.00|0.00|1.5099999904633|1|2022-03-03|15/12/2021|-0.56|-0.56|1000000|1000000|3.170000076294|1|2021-11-15|15/09/2021|-0.47|-0.6415|0.00|0.00|8.9300003051758|1|2021-08-16|15/06/2021|-0.43|-0.71|0.00|0.00|10.810000419617|1|2021-08-16|15/06/2020|-33.09||||10.810000419617|1|2021-05-13|15/03/2021|-0.88|-0.88|0.00|0.00|15.35000038147|1|2021-03-30|15/12/2020|-3.65|-0.91|0.00|0.00|20.799999237061|1|2021-01-15|15/09/2020|-1.33|||||
2025-04-06 14:08:10|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0037|-0.4162|0.0231|-0.2997|0.0011|22.6429|0|2025-04-30|15/03/2025||-0.05||209600000|4.0900001525879|1|2025-02-26|15/12/2024|-0.18|0.18|218200000|224660000|4.1900000572205|1|2024-10-30|15/09/2024|-0.24|0.08|213800000|229600000|9.4499998092651|1|2024-07-31|15/06/2024|0.17|-0.02|237100000|242600000|16.549999237061|1|2024-05-01|15/03/2024|-0.22|0.03|239200000|223000000|14.979999542236|1|2024-02-28|15/12/2023|0.12|0.1|229400000|234220000|18.610000610352|1|2023-11-01|15/09/2023|0.1|0.02|237200000|237700000|16.270000457764|1|2023-08-02|15/06/2023|-0.05|-0.11|266800000|242130000|20.829999923706|1|2023-05-03|15/03/2023|-0.25|-0.25|241330000|241330000|18.989999771118|1|2023-03-01|15/12/2022|0.11|0.2|231200000|234000000|23.809999465942|1|2022-11-02|15/09/2022|0.03|0.04|226800000|217090000|20.739999771118|1|2022-08-03|15/06/2022|-0.29|-0.29|220940000|205700000|19.360000610352|1|2022-05-04|15/03/2022|-0.27|-0.27|196600000|196600000|18.809999465942|1|2022-02-28|15/12/2021|-0.24|-0.24|184700000|184700000|17.139999389648|1|2021-10-27|15/09/2021|-0.27|-0.27|181680000|181680000|20.959999084473|1|2021-08-04|15/06/2021|-0.14|-0.14|191330000|191330000|28.340000152588|1|2021-04-28|15/03/2021|0.06|0.06|183000000|183000000|33.540000915527|1|2021-02-24|15/12/2020|0.14|0.14|189700000|189700000|29.479999542236|1|2020-10-28|15/09/2020|0.18|0.18|175760000|175760000|22.459999084473|1|2020-07-29|15/06/2020|-0.55|-0.55|99550000|99550000|21.569999694824|1
2025-04-06 14:08:19|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|KLDO|USD|Healthcare|Pharmaceuticals|United States|US4833471000|76||1.28M|1280000|0.29|7769231|0|-0.46|0.29-0.46|0.29|42622559|36.23|0|1.10M|1100000|-2.16|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|16|-0.1743|0.2011|-0.5544|0.0552|-0.0295|-3.2669|311.748|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1|2022-03-29|15/12/2021|-0.48|-0.59|200000|1120000|1.6100000143051|1|2021-11-01|15/09/2021|-0.54|-0.5417|104000|170000|4.3000001907349|1|2021-08-11|15/06/2021|-0.56|-0.58|211000|91670|6|1|2021-05-04|15/03/2021|-0.58|-0.594|297000|0.00|7.3600001335144|1|2021-03-03|15/12/2020|-0.56|-0.3983|243000|9000000|9.579999923706|1|2020-11-02|15/09/2020|-0.65|-0.62|482000|0.00|6.1100001335144|1|2020-08-04|15/06/2020|-0.59|-0.59|0.00||6.2600002288818|1|2020-05-14|15/03/2020|-0.64|-0.64|0.00||6.4200000762939|1|2020-03-02|15/12/2019|-0.65|-0.34|0.00|10000000|5.9699997901917|1|2019-10-30|15/09/2019|-0.74|-0.89|0.00||6.2800002098083|1|2019-08-01|15/06/2019|-0.83|-0.71|0.00||7.6700000762939|1|2019-05-02|15/03/2018|-2.27||||14.569999694824|1|2019-05-02|15/03/2019|-1.56|-0.68|0.00||14.569999694824|1|2019-02-27|15/12/2018|-0.78||0.00||||2019-02-22|15/12/2017|-0.35||||||2019-01-11|15/09/2018|-0.59||||||2018-09-25|15/06/2018|-0.79||||||
2025-04-06 14:08:30|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|LSF|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US50736T1025|27||51.5M|51500000|5|86005|119.3|-10.9|4.8-5.45|5.39|10299486|2.31|-32.79|43.3M|43300000|-0.18|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|13|2|14|12|24|4|21|-0.0978|-0.7057|0.0365|5.7834|0.0669|-87.3276|5.731|2025-08-06|15/06/2025||-0.025||12600000|5|1|2025-05-08|15/03/2025||-0.04||12200000|5|1|2025-02-26|15/12/2024|-0.18|0.02|11600000|10860000|6.8299999237061|1|2024-11-06|15/09/2024|-0.0013|-0.08|11800000|10480000|7.2800002098083|1|2024-08-07|15/06/2024|-0.03|-0.13|10000000|9310000|4.6399998664856|1|2024-05-08|15/03/2024|-0.11|-0.32|9900000|8680000|2.4800000190735|1|2024-03-12|15/12/2023|0.01|0.01|9210000|9210000|0.86619997024536|1|2023-11-08|15/09/2023|-0.3|-0.35|9200000|8830000|0.77799999713898|1|2023-08-09|15/06/2023|-0.4|-0.43|7700000|8580000|1.1100000143051|1|2023-05-10|15/03/2023|-0.4|-0.71|8100000|7750000|0.83936101198196|1|2023-03-14|15/12/2022|-1.69|-1.69|8970000|8970000|1.0199999809265|1|2022-11-10|15/09/2022|-0.61|-0.62|8800000|11510000|1.5|1|2022-08-10|15/06/2022|-0.69|-0.69|8670000|8670000|2.0299999713898|1|2022-05-12|15/03/2022|-1.55|-1.55|9340000|9340000|2.289999961853|1|2022-03-08|15/12/2021|-0.76|-0.76|9370000|9370000|4.9800000190735|1|2021-11-10|15/09/2021|-0.59|-0.6467|10870000|10460000|18.739999771118|1|2021-08-11|15/06/2021|-0.7|-0.5633|9200000|10050000|24.459999084473|1|2021-05-13|15/03/2021|-0.6|-0.5167|7430000|7680000|34.159999847412|1|2021-03-11|15/12/2020|-0.51|-0.5|7300000|5560000|36.639999389648|1|2020-11-12|15/09/2020|-0.86|-0.83|7610000|6020000|42.319999694824|1
2025-04-06 14:08:41|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|KLTR|USD|Technology|Software \u0026 IT Services|United States|US4834671061|563||265.12M|265120000|1.72|514871|27.41|-2.82|1.635-1.74|1.77|154138268|1.14|-11.81|178.72M|178720000|-0.21|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|3|5|4|1.5|20|4|17|0.0007|-1.2311|0.0151|-1.5005|0.0319|-10.4288|4.3341|2025-08-06|15/06/2025||-0.0074||43850000|1.7200000286102|1|2025-05-13|15/03/2025||-0.0017||46040000|1.7200000286102|1|2025-02-20|15/12/2024|-0.01|-0.018|45610000|44320000|2.5|1|2024-11-06|15/09/2024|0.01|-0.016|44300000|43010000|1.4199999570847|1|2024-08-08|15/06/2024|-0.01|-0.022|44030000|43150000|1.1499999761581|1|2024-05-08|15/03/2024|-0.03|-0.03|44800000|44800000|1.2799999713898|1|2024-02-22|15/12/2023|-0.03|-0.03|44480000|41800000|1.4500000476837|1|2023-11-08|15/09/2023|0.02|-0.02|43540000|43110000|1.7599999904633|1|2023-08-02|15/06/2023|-0.02|-0.04|43900000|43110000|1.9800000190735|1|2023-05-09|15/03/2023|0.03|-0.06|43270000|42730000|1.7599999904633|1|2023-02-22|15/12/2022|-0.11|-0.08|44070000|43390000|2.0099999904633|1|2022-11-10|15/09/2022|0.09|-0.09|41100000|41350000|1.6699999570847|1|2022-08-09|15/06/2022|-0.08|-0.08|41980000|41980000|2.6600000858307|1|2022-05-10|15/03/2022|-0.09|-0.09|41720000|41720000|1.4099999666214|1|2022-02-23|15/12/2021|-0.09|-0.09|42720000|42720000|3.079999923706|1|2021-11-03|15/09/2021|-0.0473|-0.0732|42980000|42270000|10.020000457764|1|2021-08-19|15/06/2020|-0.11||28750000||12.020000457764|1|2021-08-18|15/06/2021|0.37|-0.0417|41600000|40980000|11.180000305176|1|2021-07-22|15/03/2020|-0.06||25910000||12|1|2021-06-02|15/03/2021|-0.32||37700000|||
2025-04-06 14:08:54|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|PECO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US71844V2016|300|Phillips Edison \u0026 Co Inc|4.38B|4380000000|34.98|648200|2.28|-40.12|34.81-36.09|36.06|125200000|0.35|69.18|661.39M|661390000|0.51|1.23|3.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|40.1|11|46|35|21|4|18|-0.1613|0.0155|0.0252|-0.4101|0.0204|41.15|7.0644|2025-07-31|15/06/2025||0.1546||166440000|34.979999542236|1|2025-04-24|15/03/2025||0.1426||165140000|34.979999542236|1|2025-02-06|15/12/2024|0.15|0.13|169460000|167510000|36.860000610352|1|2024-10-24|15/09/2024|0.09|0.14|165530000|157200000|37.009998321533|1|2024-07-25|15/06/2024|0.12|0.14|161520000|156290000|34.040000915527|1|2024-04-25|15/03/2024|0.14|0.14|161300000|147430000|33.229999542236|1|2024-02-08|15/12/2023|0.11|0.11|154450000|152010000|34.709999084473|1|2023-10-31|15/09/2023|0.1|0.11|152470000|144890000|34.200000762939|1|2023-08-01|15/06/2023|0.12|0.11|152140000|147000000|35.310001373291|1|2023-05-02|15/03/2023|0.14|0.13|151000000|146080000|31.379999160767|1|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000|33.069999694824|1|2022-11-03|15/09/2022|0.09|0.08|145650000|139640000|29.360000610352|1|2022-08-04|15/06/2022|0.12|0.12|137230000|137230000|32.979999542236|1|2022-05-05|15/03/2022|0.09|0.09|138750000|138750000|34.900001525879|1|2022-02-10|15/12/2021|-0.05|-0.05|132710000|132710000|32.459999084473|1|2021-11-04|15/09/2021|0.13|0.13|128830000|128830000|32.209999084473|1|2021-08-05|15/06/2021|0.0522|0.05|133070000|130720000|28|1|2021-06-02|15/03/2021|0.00||130360000||||2021-03-12|15/12/2020|-0.04||120800000||||2020-11-09|15/09/2020|0.11||126700000|||
2025-04-06 14:09:04|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|ARDX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0396971071|395|Ardelyx Inc|1.08B|1080000000|4.55|4300569|-39.33|-9.33|4.45-4.705|4.74|238356222|0.85|-30.41|333.62M|333620000|-0.17|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.75|11|15|5.5|43|4|40|0.0067|-0.0422|2.4149|-0.3982|6.1753|-3.7497|434.0663|2025-07-31|15/06/2025||-0.083||87810000|4.5500001907349|1|2025-05-01|15/03/2025||-0.1105||78090000|4.5500001907349|1|2025-02-20|15/12/2024|0.02|0.01|116130000|108580000|6.3600001335144|1|2024-10-31|15/09/2024|0.00|-0.05|98200000|86640000|5.8899998664856|1|2024-08-01|15/06/2024|-0.07|-0.11|73200000|55030000|5.5500001907349|1|2024-05-02|15/03/2024|-0.11|-0.14|46020000|36650000|6.6100001335144|1|2024-02-22|15/12/2023|-0.12|-0.09|34360000|34450000|8.5|1|2023-10-31|15/09/2023|0.03|-0.11|56400000|22770000|3.6199998855591|1|2023-08-02|15/06/2023|-0.08|-0.12|22300000|15280000|3.8399999141693|1|2023-05-03|15/03/2023|-0.13|-0.1275|11400000|5920000|4.4400000572205|1|2023-03-02|15/12/2022|0.06|0.0023|44180000|23160000|2.920000076294|1|2022-11-03|15/09/2022|-0.14|-0.14|4990000|4990000|1.4700000286102|1|2022-08-04|15/06/2022|-0.19|-0.19|2530000|2530000|0.76480001211166|1|2022-05-05|15/03/2022|-0.21|-0.21|468000|468000|0.90729999542236|1|2022-02-28|15/12/2021|-0.31|-0.31|1030000|1030000|0.78799998760223|1|2021-11-12|15/09/2021|-0.42|-0.3514|1170000|1320000|1.1599999666214|1|2021-08-13|15/06/2021|-0.45|-0.3654|1310000|940000|1.5199999809265|1|2021-05-06|15/03/2021|-0.34|-0.3294|6580000|1380000|6.7150001525879|1|2021-03-08|15/12/2020|-0.32|-0.2613|1810000|1660000|6.6700000762939|1|2020-11-05|15/09/2020|-0.2|-0.2827|2710000|1360000|5.7300000190735|1
2025-04-06 14:09:13|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|RAIN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US75080J1034|0||15.66M|15660000|2.08|22339|0.83|-10.84|1.98-2.21|2.05|7529430|-0.03|||||||0000-00-00 00:00:00|-0001-11-30|buy|sell|neutral|sell|sell|buy|neutral|sell|neutral|||||14|4|0|0|-0.2205|-1|0|0|0|0|2024-05-21|15/03/2024||-0.22||0.00|||2024-02-29|15/12/2023||-0.1267||0.00|||2023-11-09|15/09/2023|-0.19|-0.28|0.00||||2023-08-10|15/06/2023|-0.61|-0.51|0.00||||2023-05-11|15/03/2023|-0.56|-0.62|0.00||||2023-03-09|15/12/2022|0.7|-0.56|0.00||||2022-11-10|15/09/2022|-0.68|-0.68|0.00||||2022-08-04|15/06/2022|-0.66|-0.664|0.00|0.00|||2022-05-04|15/03/2022|-0.66|-0.6983|0.00|0.00|||2022-03-03|15/12/2021|-0.68|-0.5635|0.00|0.00|||2021-11-10|15/09/2021|-0.7|-0.5608|0.00|0.00|||2021-08-10|15/06/2021|-0.39|-0.5978|0.00|0.00|||2021-05-25|15/03/2021|-1.93|-1.93|0.00|0.00|||2021-04-02|15/12/2020|-0.21|||||||||||
2025-04-06 14:09:24|02140|50977|/equities/catasys-inc|R2000GROWTH|OTRK|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US6833734014|103|Ontrak Inc|6.12M|6120000|1.4517|26376|-71.48|-7.5885|1.39-1.48|1.405|4217842|2.55|-0.19|11.24M|11240000|-9.58|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4|1|4|4|32|4|31|0.0065|3.558|-0.0737|4.9357|0.1583|-339.6768|168.3974|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|32.174999237061|1|2023-05-10|15/03/2023|-0.35|-0.42|2530000|4500000|40.5|1|2023-03-15|15/12/2022|-0.42|-0.46|2500000|3000000|45.900001525879|1|2022-11-09|15/09/2022|-0.48|-0.54|2800000|4550000|37.736999511719|1|2022-08-09|15/06/2022|-5.37|-0.59|3900000|4650000|61.227001190186|1|2022-05-11|15/03/2022|-5.71|-0.6733|5260000|4760000|112.5|1|2022-03-08|15/12/2021|-5.03|-0.515|10330000|11060000|207.89999389648|1|2021-11-04|15/09/2021|-2.98|-0.5367|18590000|16130000|889.20001220703|1|2021-08-05|15/06/2021|-1.02|-0.386|26490000|20830000|2358|1|2021-05-06|15/03/2021|-1.45|-0.26|28720000|26180000|2775.6000976562|1|2021-03-01|15/12/2020|-0.5969|-0.2171|29250000|29210000|5304.6000976562|1|2020-11-05|15/09/2020|-1.71|-0.282|24020000|23790000|5804.1000976562|1|2020-08-05|15/06/2020|-2.05|-0.31|17230000|17080000|3240|1|2020-05-07|15/03/2020|-2.73|-0.41|12340000|12070000|2117.6999511719|1|2020-03-12|15/12/2019|-4.43|-0.34|11760000|11360000|1185.3000488281|1|2019-11-13|15/09/2019|-4.43|-0.32|8850000|9110000|1358.0999755859|1|2019-08-14|15/06/2019|-2.9|-0.3|7680000|7540000|1604.6999511719|1|2019-05-09|15/03/2019|-1.53|-0.26|6810000|6140000|1508.4000244141|1|2019-03-14|15/12/2018|-0.7675|-0.26|5620000|4900000|898.20001220703|1
2025-04-06 14:09:32|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|WKHS|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US98138J4040|298||4.39M|4390000|1.34|319251|-97.39|-68.075|1.25-1.37|1.29|3278524|2.99|-0.04|6.62M|6620000|-51.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2|2|2|2|32|4|31|0.0113|-0.0023|-0.3555|2.0368|5.8738|-375.7903|19801.6855|2024-08-06|15/06/2024||-0.0667||3900000|14.5|1|2024-05-21|15/03/2024|-0.1|-0.09|1340000|3620000|58.625|1|2024-03-12|15/12/2023|-0.17|-0.17|4400000|2840000|79.099998474121|1|2023-11-14|15/09/2023|-0.14|-0.12|3030000|20940000|99.974998474121|1|2023-08-08|15/06/2023|-0.12|-0.15|3970000|14800000|295|1|2023-05-15|15/03/2023|-0.15|-0.178|1690000|9860000|226.72500610352|1|2023-03-01|15/12/2022|-0.24|-0.18|3440000|10760000|515|1|2022-11-08|15/09/2022|-0.22|-0.12|1500000|5220000|690|1|2022-08-09|15/06/2022|-0.13|-0.13|12560|14290|1117.5|1|2022-05-10|15/03/2022|-0.15|-0.1467|14300|14890|635|1|2022-03-01|15/12/2021|-1.16|-1.11|-2000000|75170|782.5|1|2021-11-09|15/09/2021|-0.6276|-0.3343|-576600|895500|1722.5|1|2021-08-09|15/06/2021|-0.35|-0.3467|1200000|4560000|2525|1|2021-05-10|15/03/2021|-0.9614|-0.17|521060|2330000|2410|1|2021-03-01|15/12/2020|2.3|-0.13|652000|1320000|4042.5|1|2020-11-09|15/09/2020|-0.78|-0.78|564710|1810000|4322.5|1|2020-08-10|15/06/2020|-1.76|-0.26|91940|275000|4130|1|2020-05-06|15/03/2020|-0.025|0.02|84300|2500|797.5|1|2020-03-10|15/12/2019|0.01|-0.11|2610|670000|625|1|2019-11-08|15/09/2019|-0.17|-0.1|4260|65000|782.5|1
2025-04-06 14:09:42|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|LMNR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US5327461043|241||308.57M|308570000|17.1|61616|-12.49|-29.22|16.76-17.45|17.01|18045169|0.45|43.33|186.08M|186080000|0.43|0.3|1.75|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27|2|31|23|50|4|48|0.0026|-0.0026|0.0825|0.1117|0.0976|-29.7108|2.7063|2025-06-10|15/04/2025||0.035||44700000|17.10000038147|1|2025-03-12|15/01/2025|-0.18|-0.17|32850000|40000000|21.25|1|2024-12-23|15/10/2024|-0.15|-0.14|43900000|41430000|26.299999237061|1|2024-09-09|15/07/2024|0.42|0.335|63310000|63570000|24.930000305176|1|2024-06-06|15/04/2024|0.44|0.19|44460000|50570000|20.430000305176|1|2024-03-07|15/01/2024|-0.18|-0.33|39730000|40450000|17.780000686646|1|2023-12-21|15/10/2023|-0.15|-0.15|41400000|38440000|18.940000534058|1|2023-09-07|15/07/2023|0.02|0.15|52650000|49750000|15.079999923706|1|2023-06-06|15/04/2023|0.21|0.19|48100000|49200000|15.970000267029|1|2023-03-09|15/01/2023|-0.53|-0.35|37900000|37190000|15.939999580383|1|2022-12-22|15/10/2022|-0.32|-0.11|39700000|33970000|13.340000152588|1|2022-09-08|15/07/2022|0.41|0.41|58920000|58920000|12.020000457764|1|2022-06-07|15/04/2022|0.1|0.1|46750000|46750000|10.85000038147|1|2022-03-10|15/01/2022|-0.35|-0.35|39270000|39270000|14.640000343323|1|2022-01-10|15/10/2021|-0.28|-0.26|33500000|26550000|15.710000038147|1|2021-09-08|15/07/2021|0.2|0.1767|49130000|48820000|15.550000190735|1|2021-06-08|15/04/2021|0.1|0.06|45130000|45440000|19.35000038147|1|2021-03-10|15/01/2021|-0.25|-0.254|38280000|36880000|18.530000686646|1|2021-01-11|15/10/2020|-0.42|-0.2125|29770000|29200000|17.290000915527|1|2020-09-09|15/07/2020|0.1|0.03|53560000|46510000|14.39999961853|1
2025-04-06 14:09:50|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|KRON|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US50107A1043|10||47.5M|47500000|0.779|192246|-36.67|-1.6|0.771-0.825|0.8|60969214|1.8|-0.61|9.85M|9850000|-1.43|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|21|-0.1056|0.0434|-0.5461|0.9876|0.2174|-4.8305|8.2171|2025-05-07|15/03/2025||-0.3||0.00|0.77899998426437|1|2025-03-18|15/12/2024|-0.43|-0.26|2270000|2450000|0.94880002737045|1|2024-11-13|15/09/2024|-0.23|-0.2775|2370000|2100000|0.91990000009537|1|2024-08-09|15/06/2024|-0.27|-0.36|2690000|1530000|1.1100000143051|1|2024-05-09|15/03/2024|-0.5|-0.5|2520000|2520000|1.039999961853|1|2024-03-21|15/12/2023|-0.43|-0.43|2290000|2290000|1.210000038147|1|2023-11-13|15/09/2023|-0.54|-0.54|917000|917000|0.79970002174377|1|2023-08-08|15/06/2023|-0.52|-0.46|1860000|1670000|1.6699999570847|1|2023-05-10|15/03/2023|-0.46|-0.44|1220000|5000000|1.8200000524521|1|2023-03-15|15/12/2022|-0.56|-0.56|0.00|0.00|1.5900000333786|1|2022-11-08|15/09/2022|-0.57|-0.57|0.00|0.00|2.5|1|2022-08-04|15/06/2022|-0.59|-0.59|0.00|0.00|5.1700000762939|1|2022-05-04|15/03/2022|-0.65|-0.65|0.00|0.00|4.8699998855591|1|2022-02-24|15/12/2021|-1.13|-1.13|0.00|0.00|6.8699998855591|1|2021-11-09|15/09/2021|-0.61|-1.01|0.00|0.00|17.360000610352|1|2021-08-12|15/06/2021|-0.53|-0.622|0.00|0.00|19.620000839233|1|2021-05-11|15/03/2021|-0.48|-0.4325|0.00|0.00|25.059999465942|1|2021-03-23|15/12/2020|-0.7|-0.7875|0.00|0.00|29.079999923706|1|2020-11-18|15/09/2020|-6.48|-3.38|0.00|0.00|32.840000152588|1|2020-11-18|15/09/2019|-0.3||||32.840000152588|1
2025-04-06 14:10:00|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|AVO|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US60510V1089|3100|Mission Produce Inc|717.82M|717820000|10.1|355878|-14.48|-15.25|10-10.34|10.35|71071752|0.47|17.61|1.31B|1310000000|0.57|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|2|18|16|24|4|22|-0.182|-2.3915|0.1013|2.6791|0.1544|32.595|0.995|2025-06-05|15/04/2025||0.075||269500000|10.10000038147|1|2025-03-10|15/01/2025|0.1|0.03|334200000|272000000|11.960000038147|1|2024-12-19|15/10/2024|0.28|-0.01|354400000|215400000|12.60000038147|1|2024-09-09|15/07/2024|0.23|0.03|324000000|230950000|10.729999542236|1|2024-06-06|15/04/2024|0.14|-0.01|297600000|226500000|11.550000190735|1|2024-03-11|15/01/2024|0.09|-0.06|258700000|191350000|11.010000228882|1|2023-12-21|15/10/2023|0.11|0.11|257900000|330500000|9.2399997711182|1|2023-09-11|15/07/2023|0.15|0.22|261400000|241970000|9.0600004196167|1|2023-06-08|15/04/2023|0.01|-0.01|221100000|218110000|12.590000152588|1|2023-03-09|15/01/2023|-0.07|0.03|213500000|207120000|11.010000228882|1|2022-12-22|15/10/2022|0.13|0.34|238000000|247640000|15.119999885559|1|2022-09-08|15/07/2022|0.27|0.27|313200000|313200000|15.539999961853|1|2022-06-08|15/04/2022|0.04|0.04|278100000|278100000|13.939999580383|1|2022-03-10|15/01/2022|-0.17|-0.17|216600000|216600000|13.300000190735|1|2021-12-22|15/10/2021|0.24|0.2963|237000000|264090000|17.780000686646|1|2021-09-13|15/07/2021|0.27|0.29|246800000|242620000|20.579999923706|1|2021-06-10|15/04/2021|0.12|0.1142|234700000|219530000|21.930000305176|1|2021-03-10|15/01/2021|0.11|0.0738|173200000|169270000|21.139999389648|1|2021-01-19|15/10/2020|0.34|0.2361|206800000|205280000|15.640000343323|1|2020-09-30|15/07/2020|0.3479||236400000|||
2025-04-06 14:10:08|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|GWB|USD|Financials|Banking Services|United States|US3914161043|1657||1.70B|1700000000|30.88|14975967|0|-31.39|30.3-31.38|31.38|55199193||8.52|||3.62|0.2|0.56|0000-00-00 00:00:00|-0001-11-30||||||||||||||31|4|28|-0.0094|0.0201|0.0144|0.0748|0.0078|12.7814|3.8214|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1|2022-01-27|15/12/2021|0.71|0.73|114710000|109370000|33.409999847412|1|2021-10-26|15/09/2021|0.93|0.7517|109340000|112040000|34.740001678467|1|2021-07-29|15/06/2021|1.06|0.7529|116830000|115820000|30.39999961853|1|2021-04-29|15/03/2021|0.93|0.6063|120060000|117420000|32.729999542236|1|2021-01-27|15/12/2020|0.75|0.3838|123650000|115530000|23.85000038147|1|2020-10-28|15/09/2020|0.2|0.4014|102070000|121120000|14.260000228882|1|2020-07-29|15/06/2020|0.1|0.2|94570000|116860000|13.810000419617|1|2020-04-30|15/03/2020|-0.4962|0.59|101900000|118850000|20|1|2020-01-28|15/12/2019|0.7767|0.77|120910000|122930000|32.130001068115|1|2019-10-24|15/09/2019|0.89|0.79|121730000|122660000|35.509998321533|1|2019-07-25|15/06/2019|0.47|0.78|116400000|119860000|33.75|1|2019-04-25|15/03/2019|0.78|0.77|121700000|121750000|34|1|2019-01-24|15/12/2018|0.79|0.77|121610000|123440000|33.950000762939|1|2018-10-25|15/09/2018|0.72|0.77|121250000|125650000|35.020000457764|1|2018-07-26|15/06/2018|0.78|0.74|123610000|121890000|40.950000762939|1|2018-04-26|15/03/2018|0.69|0.7|119290000|117700000|40.430000305176|1|2018-01-25|15/12/2017|0.69|0.62|131600000|115500000|44.080001831055|1|2017-10-26|15/09/2017|0.64|0.62|127800000|117900000|41.380001068115|1
2025-04-06 14:10:20|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|LRN|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US86333M1080|7800|Stride Inc|5.35B|5350000000|125.01|829706|102.84|-145|121.17-126.83|130.52|42770014|0.32|19.63|2.19B|2190000000|6.3|||2025-04-29 00:00:00|2025-04-29|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|135.25|5|145|117|47|4|45|0.0284|0.2354|0.0489|-0.4892|0.0331|11.9482|0.9487|2025-04-29|15/03/2025||2.02||591150000|125.01000213623|1|2025-01-28|15/12/2024|2.03|1.92|587200000|562390000|118.91000366211|1|2024-10-22|15/09/2024|0.94|0.22|551100000|504560000|64.620002746582|1|2024-08-06|15/06/2024|1.42|1.27|534180000|525890000|71.209999084473|1|2024-04-23|15/03/2024|1.6|1.43|520800000|507890000|58.099998474121|1|2024-01-23|15/12/2023|1.54|1.31|504900000|498050000|62.090000152588|1|2023-10-24|15/09/2023|0.11|-0.42|480200000|457700000|43.810001373291|1|2023-08-15|15/06/2023|1.01|0.87|483490000|460600000|38.880001068115|1|2023-04-25|15/03/2023|1.3|1.07|470300000|455960000|38.099998474121|1|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000|32.540000915527|1|2022-10-25|15/09/2022|-0.54|-0.54|425150000|425150000|46.330001831055|1|2022-08-09|15/06/2022|0.66|0.66|455210000|455210000|42.759998321533|1|2022-04-19|15/03/2022|1.02|1.02|421720000|421720000|34.860000610352|1|2022-01-25|15/12/2021|1|1|409510000|409510000|27.559999465942|1|2021-10-19|15/09/2021|-0.15|-0.1371|400230000|368350000|33.169998168945|1|2021-08-10|15/06/2021|0.25|0.15|397510000|388790000|30.75|1|2021-04-20|15/03/2021|0.57|0.454|392150000|380940000|30.620000839233|1|2021-01-26|15/12/2020|0.6|0.4875|376150000|363730000|25.329999923706|1|2020-10-26|15/09/2020|0.3|-0.32|370960000|362570000|28.700000762939|1|2020-08-11|15/06/2020|0.12|0.03|268930000|261470000|48|1
2025-04-06 14:10:30|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|CHEF|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US1630861011|5029||2.01B|2009999999.9999998|50|514814|43.84|-66.51|48.15-50.62|51.86|40267948|2.28|46.98|3.79B|3790000000|1.46|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|69.75|8|73|68|48|4|45|0.011|0.0405|0.0357|0.4219|0.0427|38.1038|0.6704|2025-07-30|15/06/2025||0.4559||1010000000|50|1|2025-04-23|15/03/2025||0.1952||927340000|50|1|2025-02-12|15/12/2024|0.55|0.5|1030000000|1000000000|54.479999542236|1|2024-10-30|15/09/2024|0.36|0.34|931500000|936510000|41.220001220703|1|2024-07-31|15/06/2024|0.4|0.37|954700000|945340000|41.229999542236|1|2024-05-01|15/03/2024|0.15|0.08|874500000|831580000|33.080001831055|1|2024-02-14|15/12/2023|0.47|0.42|950500000|909500000|33.560001373291|1|2023-11-01|15/09/2023|0.33|0.34|881800000|836190000|19.030000686646|1|2023-08-02|15/06/2023|0.35|0.47|881800000|827620000|36.389999389648|1|2023-05-03|15/03/2023|0.12|0.09|719600000|634460000|32.549999237061|1|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000|37.689998626709|1|2022-10-26|15/09/2022|0.41|0.41|661860000|661860000|34.150001525879|1|2022-07-27|15/06/2022|0.51|0.51|648100000|648100000|37.090000152588|1|2022-04-27|15/03/2022|0.1|0.1|512100000|512100000|36.299999237061|1|2022-02-09|15/12/2021|0.26|0.26|558250000|558250000|31.25|1|2021-10-27|15/09/2021|0.12|0.12|484320000|484320000|29.629999160767|1|2021-07-28|15/06/2021|0.04|0.04|422970000|422970000|26.60000038147|1|2021-04-28|15/03/2021|-0.5|-0.5|280220000|280220000|35.200000762939|1|2021-02-10|15/12/2020|-0.52|-0.52|281670000|281670000|30.329999923706|1|2020-10-28|15/09/2020|-0.38|-0.38|254030000|254030000|15.569999694824|1
2025-04-06 14:10:40|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|RLYB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US75120L1008|25||18.73M|18730000|0.45|59022|-72.39|-3.46|0.43-0.633|0.557|41612039|-1.45|-0.55|636K|636000|-1.33|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.25|5|13|5|19|4|16|-0.0518|-0.1514|-0.5632|-0.1858|-0.4381|-3.7069|103.905|2025-08-06|15/06/2025||-0.2833||20000|0.44999998807907|1|2025-05-13|15/03/2025||-0.2833||20000|0.44999998807907|1|2025-03-13|15/12/2024|0.25|-0.3|38000|99670|0.65890002250671|1|2024-11-07|15/09/2024|-0.26|-0.35|299000|75000|1|1|2024-08-09|15/06/2024|-0.67|-0.37|300000||1.1900000572205|1|2024-05-09|15/03/2024|-0.47|-0.47|0.00|0.00|1.8500000238419|1|2024-03-12|15/12/2023|-0.5|-0.47|0.00||1.8400000333786|1|2023-11-09|15/09/2023|-0.45|-0.45|0.00|0.00|3|1|2023-08-08|15/06/2023|-0.46|-0.46|0.00|0.00|5.5|1|2023-05-09|15/03/2023|-0.43|-0.49|0.00||6|1|2023-03-06|15/12/2022|-0.46|-0.46|0.00|0.00|7.9299998283386|1|2022-11-07|15/09/2022|-0.6|-0.6|0.00|0.00|8.6199998855591|1|2022-08-08|15/06/2022|-0.57|-0.57|0.00|0.00|11.25|1|2022-05-10|15/03/2022|-0.48|-0.48|0.00|0.00|10.079999923706|1|2022-03-15|15/12/2021|-0.42|-0.42|0.00|0.00|9.6599998474121|1|2021-11-10|15/09/2020|-0.32||||18.950000762939|1|2021-11-10|15/09/2021|-0.37|-0.885|||18.950000762939|1|2021-09-09|15/06/2021|-2.8|-4.31|||12.800000190735|1|2021-06-02|15/03/2021|-4.11||||||
2025-04-06 14:10:52|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|ORIC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68622P1093|115|Oric Pharmaceuticals Inc|346.61M|346610000|4.88|1065740|-55.52|-14.67|4.79-5.18|5.26|71026825|1.2|-4.33|||-1.83|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.08|13|25|13|25|4|22|0.0106|-0.002|-1|2.6307|0|-6.2241|0|2025-08-07|15/06/2025||-0.506||0.00|4.8800001144409|1|2025-05-12|15/03/2025||-0.513||0.00|4.8800001144409|1|2025-02-18|15/12/2024|-0.51|-0.5|0.00|0.00|8.3599996566772|1|2024-11-12|15/09/2024|-0.49|-0.48|0.00||10.300000190735|1|2024-08-12|15/06/2024|-0.45|-0.41|0.00||8.3900003433228|1|2024-05-06|15/03/2024|-0.37|-0.42|0.00||9.710000038147|1|2024-03-11|15/12/2023|-0.49|-0.48|0.00||14.989999771118|1|2023-11-06|15/09/2023|-0.44|-0.46|0.00||7.0799999237061|1|2023-08-10|15/06/2023|-0.5|-0.5|0.00|0.00|7.6700000762939|1|2023-05-08|15/03/2023|-0.53|-0.55|0.00||5.1100001335144|1|2023-03-16|15/12/2022|-0.52|-0.52|0.00|0.00|4.3299999237061|1|2022-11-07|15/09/2022|-0.63|-0.63|0.00|0.00|2.460000038147|1|2022-08-11|15/06/2022|-0.51|-0.51|0.00|0.00|4.6900000572205|1|2022-05-09|15/03/2022|-0.59|-0.59|0.00|0.00|2.9400000572205|1|2022-03-21|15/12/2021|-0.58|-0.58|0.00|0.00|6.7800002098083|1|2021-11-08|15/09/2021|-0.47|-0.47|0.00|0.00|16.260000228882|1|2021-08-10|15/06/2021|-0.57|-0.57|0.00|0.00|16.39999961853|1|2021-05-06|15/03/2021|-0.45|-0.45|0.00|0.00|23.389999389648|1|2021-03-23|15/12/2020|-0.84|-0.84|0.00|0.00|25.709999084473|1|2020-11-05|15/09/2019|-3.36||||23.120000839233|1
2025-04-06 14:11:03|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|TALO|USD|Energy|Oil \u0026 Gas|United States|US87484T1088|700||1.26B|1260000000|6.99|1860310|-51.22|-14.67|6.91-7.89|8.2|180059531|1.79|-19|1.97B|1970000000|-0.44|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.91|12|20|10|36|4|33|-0.1817|0.0307|0.078|-0.5388|0.09|-21.563|5.3818|2025-08-06|15/06/2025||-0.1668||466540000|6.9899997711182|1|2025-05-12|15/03/2025||-0.1126||496850000|6.9899997711182|1|2025-02-26|15/12/2024|0.08|0.02|485180000|505250000|8.6099996566772|1|2024-11-11|15/09/2024|-0.14|-0.0635|509290000|504440000|11.829999923706|1|2024-08-07|15/06/2024|0.03|-0.07|549200000|516610000|10.119999885559|1|2024-05-06|15/03/2024|-0.13|-0.09|429900000|409270000|13.260000228882|1|2024-02-29|15/12/2023|-0.01|-0.01|384960000|384960000|13|1|2023-11-06|15/09/2023|0.15|0.19|383100000|382190000|15.460000038147|1|2023-08-08|15/06/2023|0.09|0.22|367200000|370780000|16.39999961853|1|2023-05-08|15/03/2023|-0.01|-0.01|322580000|322580000|13.39999961853|1|2023-02-28|15/12/2022|0.2|0.2|342200000|342200000|18.059999465942|1|2022-11-02|15/09/2022|0.75|0.75|377130000|377130000|21.790000915527|1|2022-08-04|15/06/2022|1.2|1.2|519090000|519090000|16.940000534058|1|2022-05-04|15/03/2022|0.77|0.77|413570000|413570000|19.549999237061|1|2022-02-24|15/12/2021|0.45|0.45|382900000|382900000|12.880000114441|1|2021-11-03|15/09/2021|-0.04|-0.04|290910000|290910000|13.270000457764|1|2021-08-03|15/06/2021|-0.01|-0.01|303770000|303770000|11.229999542236|1|2021-05-05|15/03/2021|-0.34|-0.34|267910000|267910000|11.619999885559|1|2021-03-10|15/12/2020|-0.41|-0.41|175710000|175710000|13|1|2020-11-04|15/09/2020|-0.52|-0.52|135140000|135140000|6.3499999046326|1
2025-04-06 14:11:14|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|WNC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9295661071|6000||436.81M|436810000|10.29|1207102|-64.72|-29.59|9.72-10.41|10.26|42449835|1.54|-1.96|1.95B|1950000000|-6.4|0.32|3.11|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|2|20|14|48|4|45|0.0279|0.0091|0.0133|0.095|-0.0021|9.0234|0.3636|2025-07-23|15/06/2025||0.1489||524390000|10.289999961853|1|2025-04-30|15/03/2025||-0.259||414550000|10.289999961853|1|2025-01-29|15/12/2024|-0.02|0.13|417000000|440720000|15.640000343323|1|2024-10-24|15/09/2024|0.19|0.23|464000000|477350000|17.059999465942|1|2024-07-24|15/06/2024|0.64|0.58|550610000|602850000|22.549999237061|1|2024-04-24|15/03/2024|0.39|0.46|515000000|519300000|25.75|1|2024-02-01|15/12/2023|1.07|0.9|596000000|633680000|25.299999237061|1|2023-10-25|15/09/2023|1.16|1.02|633000000|678700000|20.700000762939|1|2023-07-26|15/06/2023|1.54|1.32|686600000|739980000|24.739999771118|1|2023-04-26|15/03/2023|1.04|0.48|621000000|624320000|22.180000305176|1|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000|26.180000305176|1|2022-10-26|15/09/2022|0.73|0.73|655150000|655150000|16.819999694824|1|2022-07-27|15/06/2022|0.46|0.46|642770000|642770000|16.030000686646|1|2022-04-27|15/03/2022|0.24|0.24|546760000|546760000|13.829999923706|1|2022-02-02|15/12/2021|0.07|0.07|479280000|479280000|19.39999961853|1|2021-11-09|15/09/2021|0.22|0.22|482570000|482570000|17.760000228882|1|2021-07-28|15/06/2021|0.21|0.21|449420000|449420000|14.310000419617|1|2021-04-28|15/03/2021|0.06|0.06|392000000|392000000|18.569999694824|1|2021-02-03|15/12/2020|0.1|0.1|404080000|404080000|16.170000076294|1|2020-11-05|15/09/2020|0.09|0.09|351580000|351580000|15.310000419617|1
2025-04-06 14:11:23|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|CLNN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US1856342019|76||23.1M|23100000|2.69|54197|-67.49|-9.2|2.685-3.04|3.05|8586460|0.26|-0.62|342K|342000|-5.67|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.1667|6|84|20|20|4|19|-0.0067|-0.4067|0.0452|0.9759|0.1577|-330.0447|1396.3076|2024-08-12|15/06/2024||-0.0767||114600|5.0599999427795|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|7.8280000686645|1|2024-03-13|15/12/2023|-0.01|-0.072|170000|145000|8.8800001144409|1|2023-11-07|15/09/2023|-0.02|-0.09|108000|136000|7.7800002098083|1|2023-08-14|15/06/2023|-0.29|-0.1233|269000|117830|14.319999694824|1|2023-05-12|15/03/2023|-0.15|-0.14|100000|134170|17.799999237061|1|2023-03-13|15/12/2022|-0.01|-0.0514|234000|160430|25.200000762939|1|2022-11-07|15/09/2022|-0.17|-0.2157|174000|86670|22.200000762939|1|2022-08-15|15/06/2022|-0.07|-0.2007|35000|83330|69|1|2022-05-09|15/03/2022|-0.21|-0.195|30000|83000|60.599998474121|1|2022-03-11|15/12/2021|0.07|0.07|199500|199500|58.400001525879|1|2021-11-09|15/09/2021|0.42|-0.202|110000|116250|99.199996948242|1|2021-08-10|15/06/2021|-0.05|-0.155|201000|100000|194.60000610352|1|2021-06-02|15/03/2021|-0.655|-0.5375|206500|209750|215.60000610352|1|2021-03-29|15/12/2020|-0.05|-0.095|0.00|100000|277.60000610352|1|2020-12-02|15/09/2020|-0.07||100000||222.56799316406|1|2020-08-03|15/06/2020|-0.1||206000||217|1|2020-05-14|15/03/2020|-0.07||206000||212.39999389648|1|2020-03-24|15/12/2019|-0.08||206000||208|1|2019-11-15|15/09/2019|-0.05||||207.06199645996|1
2025-04-06 14:11:32|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|VERA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92337R1014|112||1.36B|1360000000|21.31|903492|-43.2|-51.61|20.27-22.18|22.74|63748290|1.16|-10.33|||-2.75|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65|13|107|34|21|4|18|0.0004|0.0315|-1|5.6062|0|-11.6161|0|2025-08-07|15/06/2025||-0.7713||0.00|21.309999465942|1|2025-05-08|15/03/2025||-0.7344||0.00|21.309999465942|1|2025-02-26|15/12/2024|-0.72|-0.81|0.00|0.00|27.10000038147|1|2024-11-07|15/09/2024|-0.85|-0.6375|0.00|0.00|47.939998626709|1|2024-08-08|15/06/2024|-0.62|-0.62|0.00|0.00|35.650001525879|1|2024-05-09|15/03/2024|-0.56|-0.56|0.00|0.00|44.939998626709|1|2024-03-20|15/12/2023|-0.54|-0.55|0.00|0.00|43.419998168945|1|2023-11-09|15/09/2023|-0.45|-0.45|0.00|0.00|11.520000457764|1|2023-08-10|15/06/2023|-0.46|-0.46|0.00|0.00|18.489999771118|1|2023-05-11|15/03/2023|-0.8|-0.8|0.00|0.00|7.6999998092651|1|2023-03-28|15/12/2022|-1.17|-1.17|0.00|0.00|7.3000001907349|1|2022-11-09|15/09/2022|-0.91|-0.7|0.00||16.819999694824|1|2022-08-10|15/06/2022|-0.55|-0.55|0.00|0.00|17.950000762939|1|2022-05-16|15/03/2022|-0.71|-0.71|0.00|0.00|15.289999961853|1|2022-03-24|15/12/2021|-0.79|-0.79|0.00||20.620000839233|1|2021-11-10|15/09/2021|-0.36|-0.36|||25.190000534058|1|2021-11-10|15/09/2020|-0.22||||25.190000534058|1|2021-08-16|15/06/2021|-0.33|-0.33|||16.940000534058|1|2021-06-24|15/03/2021|-12.23|-12.23|||15.85000038147|1|2021-06-24|15/03/2020|-0.12||||15.85000038147|1
2025-04-06 14:11:41|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|RTL|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US02607T1097|0||1.01B|1010000000|7.61|1090027|0|-7.655|7.46-7.655|7.61|133352801|1.46|-6.23|454.86M|454860000|-1.22|0.85|11.17|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|24|-0.1363|-0.6949|0.0554|0.2888|0.0217|-21.9725|4.1971|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1|2023-05-10|15/03/2023|-0.14||113600000|118740000|5.4200000762939|1|2023-02-22|15/12/2022|-0.25||118400000|117170000|6.3099999427795|1|2022-11-02|15/09/2022|-0.43||116180000|116420000|6.9099998474121|1|2022-08-03|15/06/2022|-0.43||116930000|102460000|7.5900001525879|1|2022-05-04|15/03/2022|0.31||94940000|92140000|7.4400000572205|1|2022-02-23|15/12/2021|-0.33|0.27|82480000|88210000|8.2200002670288|1|2021-11-03|15/09/2021|-0.06|0.27|91920000|83520000|8.420000076294|1|2021-08-04|15/06/2021|-0.07|0.24|81580000|80800000|8.4099998474121|1|2021-05-05|15/03/2021|-0.09||79190000|79530000|9.9399995803833|1|2021-02-24|15/12/2020|-0.08|0.27|77240000|79510000|9.1599998474121|1|2020-11-04|15/09/2020|-0.07|0.27|78490000|76530000|6.1500000953674|1|2020-08-05|15/06/2020|-0.2|0.29|74930000|75710000|7.3099999427795|1|2020-05-06|15/03/2020|-0.08|0.28|74560000|75450000|7.0100002288818|1|2020-02-26|15/12/2019|-0.04|-0.05|76230000|76310000|12.409999847412|1|2019-11-06|15/09/2019|-0.03|-0.05|72860000|76300000|14.760000228882|1|2019-08-08|15/06/2019|0.07|-0.06|79110000|61130000|11.680000305176|1|2019-05-08|15/03/2019|-0.03|-0.06|71540000|60010000|9.5200004577637|1|2019-03-06|15/12/2018|-0.13|-0.06|75090000|59060000|10.560000419617|1
2025-04-06 14:11:51|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|TH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US87615L1070|770||650.83M|650830000|6.55|922557|-39.63|-11.84|6.35-6.64|6.72|99363923|2.16|9.49|386.27M|386270000|0.71|||2025-05-13 00:00:00|2025-05-13|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|8.75|3|10|7.5|31|4|27|0.0168|0.0362|0.0189|0.0198|0.0579|11.1467|1.96|2025-08-06|15/06/2025||-0.0967||60130000|6.5500001907349|1|2025-05-13|15/03/2025||-0.0133||70000000|6.5500001907349|1|2025-03-26|15/12/2024|0.12|0.08|83690000|80100000|6.1300001144409|1|2024-11-12|15/09/2024|0.2|0.12|95200000|87900000|9.210000038147|1|2024-08-07|15/06/2024|0.18|0.18|100720000|101250000|8.9099998474121|1|2024-05-08|15/03/2024|0.2|0.14|106670000|100600000|11.10000038147|1|2024-03-13|15/12/2023|0.29|0.25|126220000|118000000|8.539999961853|1|2023-11-08|15/09/2023|0.43|0.43|145900000|140770000|12.579999923706|1|2023-08-09|15/06/2023|0.44|0.37|143600000|134600000|12.630000114441|1|2023-05-09|15/03/2023|0.38|0.4|147800000|139270000|12.25|1|2023-03-10|15/12/2022|0.31|0.39|152440000|148270000|15.760000228882|1|2022-11-09|15/09/2022|0.2|0.55|159600000|158200000|10.970000267029|1|2022-08-09|15/06/2022|0.269|0.27|109650000|109650000|13.989999771118|1|2022-05-10|15/03/2022|0.01|0.01|80340000|80340000|6.9000000953674|1|2022-03-10|15/12/2021|0.03|0.03|81690000|81690000|4.4299998283386|1|2021-11-12|15/09/2021|0.0954|0.1|89170000|89170000|4.9000000953674|1|2021-08-11|15/06/2021|0.0173|0.02|74990000|74990000|4.0300002098083|1|2021-05-24|15/03/2021|-0.14|-0.14|45490000|45490000|2.9000000953674|1|2021-03-30|15/12/2020|-0.1|-0.1|51610000|51610000|2.3499999046326|1|2020-11-09|15/09/2020|-0.08|-0.08|48260000|48260000|1.3849999904633|1
2025-04-06 14:12:00|02156|1075455|/equities/rafael-b|R2000GROWTH|RFL|USD|Healthcare|Pharmaceuticals|United States|US75062E1064|30||42.85M|42850000|1.72|34408|-0.58|-2.5|1.65-1.79|1.81|24912772|1.15|-0.88|706K|706000|-2.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.1268|0|0|-1.3721|0.069|-22.8235|100.0961|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1|2022-10-31|15/07/2022|-0.23||69000||1.8300000429153|1|2022-06-14|15/04/2022|-0.28||875000||1.8600000143051|1|2022-03-17|15/01/2022|-0.12||1110000||2.1800000667572|1|2021-12-15|15/10/2021|-6.49||1030000||5.4000000953674|1|2021-10-18|15/07/2021|-0.71||969000||30.540000915527|1|2021-06-14|15/04/2021|-0.15||990000||43.700000762939|1|2021-03-17|15/01/2021|-0.5||959000||45.419998168945|1|2020-12-15|15/10/2020|-0.09||1050000||21.920000076294|1|2020-10-29|15/07/2020|-0.34||1240000||16.719999313354|1|2020-06-09|15/04/2020|-0.14||1220000||15.659999847412|1|2020-03-05|15/01/2020|-0.08||1240000||19.020000457764|1|2019-12-09|15/10/2019|-0.1||1210000||20.14999961853|1|2019-10-04|15/07/2019|-0.16||1400000||20.209999084473|1|2019-06-05|15/04/2019|-0.07||1380000||16.5|1|2019-03-12|15/01/2019|-0.08||1020000||14.170000076294|1|2018-12-10|15/10/2018|-0.04||1140000||8.460000038147|1|2018-10-15|15/07/2018|0.1||1210000||8.4399995803833|1|2018-06-11|15/04/2018|-0.04||1090000||10|1
2025-04-06 14:12:10|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|AQB|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US03842K3095|4||2.48M|2480000|0.641|1030015|-67.13|-2.17|0.621-0.69|0.662|3869361|1.27|-0.02|||-29.47|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|27|0.029|0.0815|76.5603|0.5778|77.5374|-108.7919|2448.3177|2024-03-07|15/12/2023||-0.0767||966670|2.25|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1|2023-08-01|15/06/2023|-0.09|-0.08|788430000|466670|7.7399997711182|1|2023-05-04|15/03/2023|-0.09|-0.08|397850|750000|11.03600025177|1|2023-03-07|15/12/2022|-0.08|-0.0833|451000|833330|14.75800037384|1|2022-11-08|15/09/2022|-0.08|-0.09|653430|1000000|12.942000389099|1|2022-08-09|15/06/2022|-0.08|-0.09|1070000|1170000|31.60000038147|1|2022-05-05|15/03/2022|-0.07|-0.0775|962880|672500|28.60000038147|1|2022-03-10|15/12/2021|-0.09|-0.08|417670|847500|28|1|2021-11-04|15/09/2021|-0.1|-0.0725|455400|697500|86.800003051758|1|2021-08-04|15/06/2021|-0.07|-0.065|227390|100000|94.800003051758|1|2021-05-04|15/03/2021|-0.06|-0.065|74370|265000|109.40000152588|1|2021-03-09|15/12/2020|-0.14|-0.085|50200|170000|127.5|1|2020-11-03|15/09/2020|-0.09|-0.08|67760|1100000|71.199996948242|1|2020-08-06|15/06/2020|-0.11|-0.11|2950|133330|63.400001525879|1|2020-05-05|15/03/2020|-0.11|-0.13|6750|20000|35|1|2020-03-11|15/12/2019|-0.15|-0.13|46000|23000|40.599998474121|1|2019-11-05|15/09/2019|-0.14|-0.17|0.00|10000|49|1|2019-08-06|15/06/2019|-0.19|-0.13|42490|30000|64.800003051758|1|2019-05-02|15/03/2019|-0.18|-0.19|97890|156670|44.799999237061|1
2025-04-06 14:12:18|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|CNVY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US21258C1080|3105||769.56M|769560000|10.51|195006|0|-10.61|10.51-10.61|10.56|73221622|-0.316|-108.04|366.21M|366210000|-0.095|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||12|4|9|0.0194|0.2732|0.0333|-1.5898|0.0188|0.9267|2.3756|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1|2022-08-11|15/06/2022|0.03|0.0275|88890000|88930000|10.439999580383|1|2022-05-10|15/03/2022|-0.02|0.046|96710000|88530000|5.4699997901917|1|2022-03-23|15/12/2021|0.01|0.074|97310000|97110000|5.6199998855591|1|2021-11-10|15/09/2021|0.05|0.02|82410000|79980000|7.3099999427795|1|2021-08-12|15/06/2021|-0.21|-0.0683|75250000|72200000|8.2399997711182|1|2021-06-17|15/12/2020|0.11||87080000||13|1|2021-06-17|15/09/2020|-0.02||69530000||13|1|2021-06-17|15/06/2020|-0.08||61560000||13|1|2021-06-17|15/03/2020|-0.09||64740000||13|1|2021-06-02|15/03/2021|-0.02||82640000|||||||||||
2025-04-06 14:12:24|02159|1169349|/equities/landos-biopharma|R2000GROWTH|LABP|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5150692011|19||71.68M|71680000|22.93|27656|6.11|-22.94|22.75-22.94|22.8|3125841|0.139|-2.88|0.00|0|-7.96|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|buy|buy|strong_buy|strong_buy|buy|||||16|4|15|-0.2921|4.931|-0.7778|13.8284|-1|-55.3227|0|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|2.9470000267029|1|2023-03-23|15/12/2022|-0.13|-0.19|0.00||2.960000038147|1|2022-11-10|15/09/2022|-2|-0.2833|0.00|0.00|2.2999999523163|1|2022-08-11|15/06/2022|-2.8|-0.365|0.00|0.00|12.300000190735|1|2022-05-12|15/03/2022|-3.7|-0.3467|0.00|0.00|6.3249998092651|1|2022-03-24|15/12/2021|-4|-0.3333|0.00|0.00|17.200000762939|1|2021-11-15|15/09/2021|-3.2|-0.419|0.00|0.00|149.80000305176|1|2021-07-29|15/06/2021|1.2|-0.14|18000000|9000000|115.59999847412|1|2021-06-02|15/03/2021|-3.8|-0.3975|0.00|0.00|110.90000152588|1|2021-03-03|15/12/2020|-8.9|-0.5233|0.00|0.00|143.69999694824|1|2021-01-13|15/09/2019|-0.08||||||2020-12-02|15/09/2020|-9.05||0.00||||2020-12-01|15/12/2019|-0.09||||||2020-09-01|15/06/2020|-0.27||18000000||||2020-09-01|15/06/2019|-0.18|||||||||
2025-04-06 14:12:37|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|GOGO|USD|Technology|Telecommunications Services|United States|US38046C1099|790||977.24M|977240000|7.44|1463764|-10.36|-11|7.14-8.05|8.27|131350127|1.01|69.3|444.71M|444710000|0.11|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.5|5|13|10|48|4|45|0.021|-0.1054|0.027|0.2669|0.0221|9.7364|3.2682|2025-08-01|15/06/2025||0.1033||217660000|7.4400000572205|1|2025-05-01|15/03/2025||0.03||214450000|7.4400000572205|1|2025-03-14|15/12/2024|-0.22|0.0567|137800000|97280000|6.8699998855591|1|2024-11-05|15/09/2024|0.08|0.06|100530000|97300000|6.5500001907349|1|2024-08-07|15/06/2024|0.01|0.07|102100000|99020000|8.039999961853|1|2024-05-07|15/03/2024|0.23|0.07|104300000|96560000|9.4099998474121|1|2024-02-28|15/12/2023|0.11|0.1|97810000|96490000|8.75|1|2023-11-07|15/09/2023|0.16|0.13|97900000|103780000|10.619999885559|1|2023-08-07|15/06/2023|0.19|0.14|103200000|103240000|15.380000114441|1|2023-05-03|15/03/2023|0.15|0.15|98600000|98600000|13.140000343323|1|2023-02-28|15/12/2022|0.21|0.16|108200000|105720000|14.390000343323|1|2022-11-03|15/09/2022|0.15|0.15|105300000|101910000|14.789999961853|1|2022-08-05|15/06/2022|0.17|0.17|97840000|97840000|18.280000686646|1|2022-05-05|15/03/2022|0.18|0.18|92750000|92750000|18.879999160767|1|2022-03-03|15/12/2021|1.6|1.6|92300000|92300000|13.659999847412|1|2021-11-04|15/09/2021|0.16|0.16|87170000|87170000|16.569999694824|1|2021-08-05|15/06/2021|-0.63|-0.63|82380000|82380000|10.39999961853|1|2021-05-06|15/03/2021|-0.09|-0.09|73870000|73870000|9.8800001144409|1|2021-03-11|15/12/2020|0.01|0.01|77630000|77630000|12.520000457764|1|2020-11-09|15/09/2020|-0.97|-0.97|66530000|66530000|8.7299995422363|1
2025-04-06 14:12:46|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|DFIN|USD|Industrials|Professional \u0026 Commercial Services|United States|US25787G1004|1800||1.15B|1150000000|40.3|305283|-33.91|-71.01|39.3-41.06|41.89|28609147|1.44|14.92|781.9M|781900000|3.16|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73|3|75|72|36|4|33|-0.0241|0.2221|-0.0009|-0.7604|0.0034|4.1127|1.027|2025-07-30|15/06/2025||1.66||247830000|40.299999237061|1|2025-04-30|15/03/2025||0.7367||195170000|40.299999237061|1|2025-02-18|15/12/2024|0.4|0.46|156300000|169680000|65.849998474121|1|2024-10-31|15/09/2024|0.48|0.77|179500000|181560000|63.880001068115|1|2024-07-31|15/06/2024|1.66|1.41|242700000|244610000|69.459999084473|1|2024-05-01|15/03/2024|0.91|0.78|203400000|211930000|62.779998779297|1|2024-02-20|15/12/2023|0.61|0.6|176500000|169350000|61.400001525879|1|2023-11-01|15/09/2023|0.72|0.53|180000000|186580000|54.430000305176|1|2023-08-02|15/06/2023|1.34|0.98|242100000|229250000|47.040000915527|1|2023-05-03|15/03/2023|0.62|0.46|198600000|185000000|41.779998779297|1|2023-02-21|15/12/2022|0.59|0.61|167700000|181700000|49.569999694824|1|2022-11-02|15/09/2022|0.62|0.62|188700000|188700000|41.509998321533|1|2022-08-03|15/06/2022|1.42|1.42|266200000|266200000|33.599998474121|1|2022-05-05|15/03/2022|0.77|0.77|211000000|211000000|30.870000839233|1|2022-02-22|15/12/2021|0.73|0.73|232800000|232800000|32.790000915527|1|2021-11-03|15/09/2021|1.22|1.22|247700000|247700000|39.580001831055|1|2021-08-04|15/06/2021|1.24|1.24|267500000|267500000|31.700000762939|1|2021-05-05|15/03/2021|1.02|1.02|245300000|245300000|30.64999961853|1|2021-02-25|15/12/2020|-1.07|-1.07|210300000|210300000|22.709999084473|1|2020-11-04|15/09/2020|0.21|0.21|209500000|209500000|14.039999961853|1
2025-04-06 14:12:56|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|XPRO|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|NL0010556684|8500||921.71M|921710000|7.92|1196585|-60|-24.5|7.436-8.16|8.75|116377932|1.08|22.71|1.71B|1710000000|0.45|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.833|6|24|12|48|4|45|0.004|-0.2144|0.0258|0.5139|0.0172|-2.2968|7.7876|2025-07-24|15/06/2025||0.28||431130000|7.9200000762939|1|2025-05-01|15/03/2025||0.12||370920000|7.9200000762939|1|2025-02-25|15/12/2024|0.36|0.32|437000000|447130000|13.020000457764|1|2024-10-24|15/09/2024|0.23|0.25|422830000|436620000|15.35000038147|1|2024-07-25|15/06/2024|0.27|0.26|469640000|413710000|23.569999694824|1|2024-04-25|15/03/2024|0.09|0.09|383000000|370990000|19.219999313354|1|2024-02-21|15/12/2023|0.06|0.15|407000000|368850000|19.229999542236|1|2023-10-26|15/09/2023|-0.06|0.22|370000000|387860000|20.139999389648|1|2023-07-27|15/06/2023|0.17|0.19|396920000|364610000|23|1|2023-05-04|15/03/2023|0.01|0.2|339000000|328290000|18.489999771118|1|2023-02-23|15/12/2022|0.22|0.24|351000000|336970000|19.739999771118|1|2022-11-03|15/09/2022|-0.16|-0.16|334350000|334350000|18.219999313354|1|2022-08-04|15/06/2022|-0.04|-0.04|313620000|313620000|11.39999961853|1|2022-05-05|15/03/2022|-0.1|-0.1|280480000|280480000|15.310000419617|1|2022-03-02|15/12/2021|-0.84|-0.84|295670000|295670000|15.829999923706|1|2021-11-08|15/09/2021|-0.4|-0.4|114940000|114940000|17.620000839233|1|2021-08-03|15/06/2021|-0.36|-0.36|107840000|107840000|15.89999961853|1|2021-05-04|15/03/2021|-0.11|-0.66|94810000|94810000|20.700000762939|1|2021-02-23|15/12/2020|-0.04|-0.24|96350000|96350000|20.819999694824|1|2020-11-03|15/09/2020|-0.12|-0.72|84420000|84420000|10.920000076294|1
2025-04-06 14:13:08|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|LPG|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|MHY2106R1100|577|Dorian LPG Ltd|742.23M|742230000|17.34|786882|-52.8|-48.53|16.66-18.21|20.12|42804479|1.02|4.46|416.95M|416950000|3.88|3.7|21.34|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32|3|35|29|44|4|41|-0.0034|0.1499|0.2777|-0.6741|0.1071|5.6363|2.15|2025-07-30|15/06/2025||0.6353||87400000|17.340000152588|1|2025-05-22|15/03/2025||0.5||91030000|17.340000152588|1|2025-01-31|15/12/2024|0.43|0.74|80700000|88940000|24.65936088562|1|2024-10-31|15/09/2024|0.35|0.49|82400000|85640000|28.554342269897|1|2024-08-01|15/06/2024|1.26|1.08|114400000|112020000|38.387760162354|1|2024-05-22|15/03/2024|1.91|2.33|141400000|144350000|42.098762512207|1|2024-02-01|15/12/2023|2.62|2.54|163100000|161720000|33.43664932251|1|2023-11-02|15/09/2023|1.85|1.61|144700000|130400000|31.052146911621|1|2023-08-02|15/06/2023|1.21|1.64|111600000|124660000|24.634082794189|1|2023-05-24|15/03/2023|1.94|1.51|133600000|111980000|19.88906288147|1|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000|15.120665550232|1|2022-11-02|15/09/2022|0.43|0.32|76000000|70830000|13.417596817017|1|2022-08-03|15/06/2022|0.56|0.56|76820000|76820000|11.806761741638|1|2022-05-26|15/03/2022|0.62|0.62|79580000|79580000|16.590000152588|1|2022-02-03|15/12/2021|0.34|0.34|68600000|68600000|12.170000076294|1|2021-11-03|15/09/2021|0.25|0.0812|63090000|56000000|12.390000343323|1|2021-08-04|15/06/2021|0.13|0.3853|62950000|73000000|13.189999580383|1|2021-05-19|15/03/2021|0.86|0.886|99580000|91440000|14.970000267029|1|2021-02-02|15/12/2020|0.7|0.5602|88480000|76500000|11.979999542236|1|2020-11-02|15/09/2020|-0.07|0.06|54710000|57790000|8.1999998092651|1
2025-04-06 14:13:15|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|AVIR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04683R1068|56||238.62M|238620000|2.79|340013|-26.77|-4.145|2.74-2.985|2.9|85525179|0.18|-1.57|||-2|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.067|3|8|6.2|24|4|21|-0.1566|-0.0218|-0.5001|-0.5022|0.2391|3.5367|3.62|2025-08-06|15/06/2025||-0.415||0.00|2.789999961853|1|2025-05-07|15/03/2025||-0.41||0.00|2.789999961853|1|2025-03-06|15/12/2024|-0.4|-0.35|0.00||3.0099999904633|1|2024-11-07|15/09/2024|-0.37|-0.43|0.00||3.579999923706|1|2024-08-07|15/06/2024|-0.48|-0.66|0.00||3.289999961853|1|2024-05-14|15/03/2024|-0.75|-0.61|0.00||4.039999961853|1|2024-02-28|15/12/2023|-0.47|-0.43|0.00||4.5599999427795|1|2023-11-08|15/09/2023|-0.4|-0.46|0.00||3.3499999046326|1|2023-08-08|15/06/2023|-0.34|-0.47|0.00||3.4000000953674|1|2023-05-08|15/03/2023|-0.43|-0.43|0.00|0.00|3.3499999046326|1|2023-02-28|15/12/2022|-0.41|-0.44|0.00||3.5599999427795|1|2022-11-07|15/09/2022|-0.1|-0.1|0.00|0.00|6.039999961853|1|2022-08-08|15/06/2022|-0.38|-0.38|0.00|0.00|8.789999961853|1|2022-05-10|15/03/2022|-0.51|-0.51|0.00|3330000|5.3299999237061|1|2022-02-28|15/12/2021|1.34|1.34|192180000|192180000|6.3699998855591|1|2021-11-11|15/09/2021|-0.34|-0.34|32810000|32810000|10.670000076294|1|2021-08-12|15/06/2021|0.02|0.02|60390000|60390000|33.009998321533|1|2021-05-13|15/03/2021|0.3424|0.34|66000000|66000000|19.739999771118|1|2021-03-30|15/12/2020|0.37|0.37|48600000|48630000|58.650001525879|1|2020-12-02|15/09/2020|-1.74|-1.74|0.00|0.00|32.029998779297|1
2025-04-06 14:13:23|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|CLYM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US28658R1068|18||78.95M|78950000|1.17|353528|-55|-11.55|1.09-1.2|1.15|67475395|-0.18|-0.85|||-1.53|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|1|10|10|18|4|14|-0.0321|-0.0199|-1|0.6234|0|-6.0857|0|2025-05-19|15/03/2025||-0.15||0.00|1.1699999570847|1|2025-03-25|15/12/2024|-0.13||||1.3200000524521|1|2024-11-12|15/09/2024|-0.13||0.00||4.0599999427795|1|2024-08-14|15/06/2024|-1.81||||6.2199997901917|1|2024-05-13|15/03/2024|||||8.460000038147|1|2024-03-04|15/12/2023||-0.13||0.00|2.6900000572205|1|2023-11-06|15/09/2023||-0.14||0.00|2.579999923706|1|2023-09-11|15/06/2023||-0.16||0.00|2.6500000953674|1|2023-05-11|15/03/2023|-0.84|-0.84|0.00|0.00|3.7200000286102|1|2023-03-06|15/12/2022|-0.29|-0.33|0.00||3.4000000953674|1|2022-11-14|15/09/2022|-0.37|-0.43|0.00||2.9249999523163|1|2022-08-15|15/06/2022|-0.56|-0.56|0.00|0.00|2.9400000572205|1|2022-05-16|15/03/2022|-0.5|-0.5|0.00|0.00|4.4000000953674|1|2022-03-07|15/12/2021|-0.4|-0.4|0.00|0.00|9.1599998474121|1|2021-11-08|15/09/2021|-0.7|-0.8872|0.00|0.00|17.760000228882|1|2021-11-08|15/09/2020|-0.11||||17.760000228882|1|2021-09-13|15/06/2021|-3.11|-2.37|0.00|0.00|25.989999771118|1|2021-07-16|15/03/2021|-0.52|||||||
2025-04-06 14:13:32|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|REVG|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7495271071|5500|Rev Group Inc|1.51B|1510000000|29.26|672460|24.3|-36|27.2-29.46|29.73|51675165|1.52|16.17|2.32B|2320000000|1.79|0.24|0.82|2025-06-04 00:00:00|2025-06-04|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|34.88|4|39|28.5|35|4|33|-0.0117|-0.3759|0.0064|-0.1127|0.0121|13.4067|0.3615|2025-06-04|15/04/2025||0.5496||603500000|29.260000228882|1|2025-03-05|15/01/2025|0.4|0.28|525100000|503120000|27.299999237061|1|2024-12-11|15/10/2024|0.51|0.51|597900000|630990000|29.60000038147|1|2024-09-04|15/07/2024|0.48|0.42|579400000|618700000|30.209999084473|1|2024-06-05|15/04/2024|0.39|0.26|616900000|601450000|24.790000915527|1|2024-03-06|15/01/2024|0.25|0.15|586000000|579420000|20.760000228882|1|2023-12-13|15/10/2023|0.53|0.34|693300000|666130000|14.442091941833|1|2023-09-13|15/07/2023|0.35|0.25|680000000|627170000|10.903525352478|1|2023-06-08|15/04/2023|0.35|0.2|681200000|580470000|9.9553928375244|1|2023-03-08|15/01/2023|0.12|-0.01|583500000|497350000|10.522579193115|1|2022-12-14|15/10/2022|0.28|0.25|623600000|595030000|11.242143630981|1|2022-09-07|15/07/2022|0.24|0.24|594800000|594800000|9.2527589797974|1|2022-06-07|15/04/2022|0.17|0.17|576300000|576300000|10.302476882935|1|2022-03-09|15/01/2022|0.13|0.13|537000000|537000000|11.047437667847|1|2021-12-15|15/10/2021|0.27|0.27|589800000|589800000|15.930000305176|1|2021-09-08|15/07/2021|0.37|0.37|593300000|593300000|17.059999465942|1|2021-06-07|15/04/2021|0.39|0.39|643600000|643600000|19.260000228882|1|2021-03-10|15/01/2021|0.14|0.14|554000000|554000000|14.130000114441|1|2021-01-07|15/10/2020|0.19|0.189|616000000|623840000|9.2399997711182|1|2020-09-09|15/07/2020|0.1|0.1|582200000|582200000|7.9899997711182|1
2025-04-06 14:13:43|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|IIIN|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US45774W1080|929|Insteel Industries Inc|468.28M|468280000|24.1|175870|-32.55|-36.09|22.81-24.33|24.63|19430632|1.09|24.3|537.19M|537190000|0.99|0.12|0.5|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39|2|39|39|47|4|44|0.0002|-0.0556|-0.0253|0.2778|0.01|26.4011|0.9843|2025-07-17|15/06/2025||0.435||170200000|24.10000038147|1|2025-04-17|15/03/2025||0.29||149850000|24.10000038147|1|2025-01-16|15/12/2024|0.1|0.09|129700000|111850000|24.829999923706|1|2024-10-17|15/09/2024|0.24|0.31|134300000|145200000|28.526735305786|1|2024-07-18|15/06/2024|0.34|0.5|145800000|154760000|31.186008453369|1|2024-04-25|15/03/2024|0.35|0.3|127400000|134890000|32.994312286377|1|2024-01-18|15/12/2023|0.06|0.12|121700000|130070000|34.899318695068|1|2023-10-19|15/09/2023|0.29|0.66|157500000|170540000|28.452930450439|1|2023-07-20|15/06/2023|0.54|0.67|165710000|186320000|28.587991714478|1|2023-04-20|15/03/2023|0.26|0.46|159050000|170830000|24.959342956543|1|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000|27.939697265625|1|2022-10-20|15/09/2022|1.24|1.24|207990000|207990000|24.104106903076|1|2022-07-21|15/06/2022|1.96|1.96|227170000|227170000|35.461017608643|1|2022-04-21|15/03/2022|1.99|1.99|213210000|213210000|34.835388183594|1|2022-01-20|15/12/2021|1.18|1.18|178460000|178460000|36.478786468506|1|2021-10-22|15/09/2021|1.28|1.28|171260000|171260000|33.343795776367|1|2021-07-22|15/06/2021|0.94|0.94|160740000|160740000|29.805852890015|1|2021-04-22|15/03/2021|0.76|0.76|139000000|139000000|28.383562088013|1|2021-01-21|15/12/2020|0.42|0.42|119610000|119610000|24.899971008301|1|2020-10-22|15/09/2020|0.38|0.38|138230000|138230000|18.806976318359|1
2025-04-06 14:13:52|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|SEI|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US83418M1036|364||606.71M|606710000|15.96|1444010|78.52|-39.025|14.72-17.21|18.39|38014098|1.33|44.46|313.09M|313090000|0.51|0.48|3.01|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|47.8|5|53|36|35|4|32|0.0191|0.0439|0.0119|0.7011|0.142|18.4294|3.1203|2025-07-30|15/06/2025||0.154||119350000|15.960000038147|1|2025-04-28|15/03/2025||0.1411||112130000|15.960000038147|1|2025-02-21|15/12/2024|0.19|0.1198|96300000|92360000|29.340000152588|1|2024-11-04|15/09/2024|-0.04|0.0519|75020000|73970000|12.920000076294|1|2024-08-08|15/06/2024|0.13|0.12|74000000|65670000|11.420000076294|1|2024-04-25|15/03/2024|0.16|0.15|68000000|65000000|8.5|1|2024-02-26|15/12/2023|0.15|0.18|63300000|67030000|7.7699999809265|1|2023-10-26|15/09/2023|0.19|0.24|69700000|75910000|9.8000001907349|1|2023-07-27|15/06/2023|0.25|0.22|77200000|78820000|9.4899997711182|1|2023-05-01|15/03/2023|0.24|0.22|82720000|87770000|7.6799998283386|1|2023-02-22|15/12/2022|0.22|0.23|84100000|93350000|9.5299997329712|1|2022-10-31|15/09/2022|0.22|0.22|92330000|92330000|12.880000114441|1|2022-08-01|15/06/2022|0.16|0.16|86710000|86710000|11.090000152588|1|2022-04-28|15/03/2022|0.11|0.11|56920000|56920000|10.479999542236|1|2022-02-21|15/12/2021|0.01|0.01|45960000|45960000|8.420000076294|1|2021-11-01|15/09/2021|0.03|0.03|49380000|49380000|7.5900001525879|1|2021-07-28|15/06/2021|-0.04|-0.04|35180000|35180000|9.1099996566772|1|2021-05-03|15/03/2021|-0.04|-0.04|28670000|28670000|10.939999580383|1|2021-02-21|15/12/2020|-0.06|-0.06|25280000|25280000|11.640000343323|1|2020-10-29|15/09/2020|-0.09|-0.09|20530000|20530000|5.789999961853|1
2025-04-06 14:14:04|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|WSBF|USD|Financials|Banking Services|United States|US94188P1012|600||221.45M|221450000|12.71|48778|13.18|-16.86|12.1-12.71|12.57|17423002|0.66|13.37|113.17M|113170000|1.01|0.6|4.72|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|40|-0.0031|0.1426|0.7107|0.1231|0.027|16.0482|1.5673|2025-05-06|15/03/2025|||||12.710000038147|1|2025-01-28|15/12/2024|0.28|0.33|31840000|41300000|13.5|1|2024-10-22|15/09/2024|0.26|0.3|34070000|39500000|14.699999809265|1|2024-07-26|15/06/2024|0.31|0.26|31170000|38300000|15.439999580383|1|2024-05-01|15/03/2024|0.16|0.13|32380000|32400000|11.340000152588|1|2024-01-30|15/12/2023|0.00|0.18|28630000|28630000|14.340000152588|1|2023-10-24|15/09/2023|0.16|0.23|34220000|36600000|9.8400001525879|1|2023-07-25|15/06/2023|0.2|0.2|36200000|36200000|15.069999694824|1|2023-04-25|15/03/2023|0.1|0.1|32350000|32350000|14.340000152588|1|2023-01-26|15/12/2022|0.04|0.04|32710000|32710000|17.219999313354|1|2022-10-26|15/09/2022|0.25|0.25|42800000|42800000|17.040000915527|1|2022-07-21|15/06/2022|0.36|0.36|30500000|30500000|17.760000228882|1|2022-04-21|15/03/2022|0.23|0.23|41680000|41680000|19.049999237061|1|2022-01-27|15/12/2021|0.53|0.53|55190000|55190000|20.790000915527|1|2021-10-19|15/09/2021|0.79|0.61|67050000|60300000|20.340000152588|1|2021-07-20|15/06/2021|0.74|0.62|66300000|67600000|18.930000305176|1|2021-04-26|15/03/2021|0.89|0.66|74170000|65800000|20.459999084473|1|2021-01-28|15/12/2020|1.17|0.75|84200000|74700000|18.319999694824|1|2020-10-26|15/09/2020|1.08|0.55|89170000|65900000|17.020000457764|1|2020-07-27|15/06/2020|0.85|0.36|80150000|59100000|14.069999694824|1
2025-04-06 14:14:17|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|ADTN|USD|Technology|Communications \u0026 Networking|United States|US00486H1059|3163|ADTRAN Inc|593.36M|593360000|7.43|1249258|47.71|-12.44|7.04-7.6|7.79|79860033|1.29|-1.61|922.72M|922720000|-5.67|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|13.2|7|15|9|48|4|45|-0.0145|0.2555|0.0029|-0.7252|0.0195|14.4918|2.0189|2025-08-06|15/06/2025||0.0475||253510000|7.4299998283386|1|2025-05-07|15/03/2025||-0.0325||235640000|7.4299998283386|1|2025-02-26|15/12/2024||0.02|242850000|238870000|10.430000305176|1|2024-11-06|15/09/2024|-0.05|-0.04|227700000|226920000|6.1900000572205|1|2024-08-05|15/06/2024|0.24|-0.09|226000000|225850000|6.0799999237061|1|2024-05-07|15/03/2024|-0.02|-0.07|226170000|226180000|4.710000038147|1|2024-02-27|15/12/2023|-1.09|-0.11|225480000|228300000|6.3099999427795|1|2023-11-07|15/09/2023|-0.14|-0.09|272330000|288180000|7.3299999237061|1|2023-08-06|15/06/2023|0.00|0.0033|327380000|327380000|9.0500001907349|1|2023-05-09|15/03/2023|-0.06|-0.06|323910000|323910000|8.6199998855591|1|2023-02-21|15/12/2022|0.12|0.12|358270000|358270000|16.989999771118|1|2022-11-08|15/09/2022|0.11|0.11|340710000|340710000|20.64999961853|1|2022-08-04|15/06/2022|0.19|0.19|172040000|172040000|24.700000762939|1|2022-05-05|15/03/2022|0.2|0.2|154520000|154520000|17.60000038147|1|2022-02-03|15/12/2021|0.1|0.1|154160000|154160000|18.930000305176|1|2021-11-02|15/09/2021|-0.02|-0.02|138080000|138080000|19.059999465942|1|2021-08-05|15/06/2021|0.16|0.16|143230000|143230000|21.989999771118|1|2021-05-06|15/03/2021|0.13|0.13|127530000|127530000|17.270000457764|1|2021-02-04|15/12/2020|0.11|0.11|130130000|130130000|17.120000839233|1|2020-11-03|15/09/2020|0.16|0.16|133140000|133140000|11.310000419617|1
2025-04-06 14:14:25|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|GAN|USD|Technology|Software \u0026 IT Services|United States|BMG3728V1090|624||78.31M|78310000|1.71|228312|25.74|-1.9|1.7-1.755|1.765|45796224|1.97|-10.27|135M|135000000|-0.18|||2025-05-19 00:00:00|2025-05-19|strong_sell|sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|1.97|3|1.97|1.97|23|4|21|-0.0258|1.1081|0.0496|-2.3794|0.1331|46.5867|6.7062|2025-05-19|15/03/2025||-0.0541||36070000|1.710000038147|1|2025-03-14|15/12/2024|-0.09|-0.08|31690000|34900000|1.7799999713898|1|2024-11-08|15/09/2024|0.04|-0.0516|37100000|34680000|1.789999961853|1|2024-08-09|15/06/2024|-0.04|-0.03|35560000|34750000|1.5299999713898|1|2024-05-09|15/03/2024|-0.09|-0.11|30650000|41710000|1.2300000190735|1|2024-03-13|15/12/2023|-0.21|-0.15|30700000|34420000|1.4099999666214|1|2023-11-20|15/09/2023|-0.1884|-0.2|31500000|33180000|1.5700000524521|1|2023-08-09|15/06/2023|-0.42|-0.17|33760000|32880000|1.8099999427795|1|2023-05-10|15/03/2023|0.03|-0.13|35130000|37880000|1.5900000333786|1|2023-03-30|15/12/2022|-3.46|-0.13|36900000|36240000|1.4800000190735|1|2022-11-14|15/09/2022|-0.16|-0.17|32120000|34510000|1.6900000572205|1|2022-08-15|15/06/2022|-0.91|-0.91|34890000|34890000|4.1799998283386|1|2022-05-16|15/03/2022|-0.11|-0.11|36660000|36660000|3.4800000190735|1|2022-03-22|15/12/2021|-0.2|-0.2|30480000|30480000|5.5|1|2021-11-11|15/09/2021|-0.19|-0.19|32260000|32260000|14.130000114441|1|2021-08-16|15/06/2021|-0.07|-0.07|34630000|34630000|15.970000267029|1|2021-05-17|15/03/2021|-0.11|-0.11|27840000|27840000|16.040000915527|1|2021-03-25|15/12/2020|-0.27|-0.27|8900000|8900000|23.049999237061|1|2020-11-18|15/09/2020|-0.14|-0.14|10270000|10270000|16.14999961853|1|2020-08-21|15/06/2020|-0.33|-0.33|8320000|8320000|25.170000076294|1
2025-04-06 14:14:39|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|MOD|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US6078281002|11400|Modine Manufacturing Company|3.68B|3680000000|70.08|1426363|-28.2|-146.84|64.79-70.93|72.61|52574000|2.31|22.45|2.54B|2540000000|3.05|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|144.85|7|155|135|48|4|45|0.034|0.22|0.055|-0.3833|0.0254|10.3991|0.598|2025-07-30|15/06/2025||1.16||691560000|70.080001831055|1|2025-05-21|15/03/2025||0.9609||634490000|70.080001831055|1|2025-02-04|15/12/2024|0.92|0.79|616800000|615020000|96.470001220703|1|2024-10-29|15/09/2024|0.97|0.92|658000000|646860000|131.05999755859|1|2024-07-30|15/06/2024|1.04|0.84|661500000|629840000|102.30000305176|1|2024-05-21|15/03/2024|0.77|0.76|604000000|605440000|102.37000274658|1|2024-01-30|15/12/2023|0.74|0.59|561400000|594840000|66.01000213623|1|2023-11-01|15/09/2023|0.89|0.66|620500000|616180000|39.5|1|2023-08-02|15/06/2023|0.85|0.43|622400000|572840000|38.069999694824|1|2023-05-24|15/03/2023|0.67|0.47|618100000|585050000|20.639999389648|1|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000|23.889999389648|1|2022-11-02|15/09/2022|0.48|0.48|578800000|578800000|18.190000534058|1|2022-08-03|15/06/2022|0.32|0.32|541000000|541000000|13.229999542236|1|2022-05-25|15/03/2022|0.57|0.57|574400000|574400000|8.5699996948242|1|2022-02-02|15/12/2021|0.31|0.31|502200000|502200000|9.4099998474121|1|2021-11-02|15/09/2021|0.15|0.15|478900000|478900000|11.25|1|2021-08-04|15/06/2021|0.2|0.2|494600000|494600000|16.860000610352|1|2021-05-26|15/03/2021|0.51|0.51|514900000|514900000|16.219999313354|1|2021-02-04|15/12/2020|0.41|0.41|484300000|484300000|13.479999542236|1|2020-11-05|15/09/2020|0.43|0.43|461400000|461400000|6.8200001716614|1
2025-04-06 14:14:47|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|NGNE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US64135M1053|107||131.23M|131229999.99999999|8.79|245361|-78.72|-74.49|8.5-9.596|9.67|14929566|3.05|-3.32|925K|925000|-4.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.2|7|72|38|37|4|36|0.1301|1.5309|-0.7143|0.4898|-0.5|-150.1167|19.2675|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|13.39999961853|1|2023-05-10|15/03/2023|-0.26|-0.22|0.00|0.00|17.798000335693|1|2023-03-16|15/12/2022|-0.24|-0.19|0.00|0.00|12.39999961853|1|2022-11-14|15/09/2022|-0.24|-0.3043|0.00|0.00|10.807999610901|1|2022-08-09|15/06/2022|-0.28|-0.3|0.00|0.00|21.200000762939|1|2022-05-09|15/03/2022|-0.28|-0.298|0.00|0.00|24.60000038147|1|2022-03-01|15/12/2021|-0.28|-0.2957|0.00|0.00|51.599998474121|1|2021-11-04|15/09/2021|-0.28|-0.2783|0.00|0.00|155|1|2021-08-05|15/06/2021|-0.27|-0.262|0.00|0.00|133|1|2021-05-12|15/03/2021|-0.27|-0.228|0.00|0.00|228|1|2021-03-25|15/12/2020|-0.22|-0.2443|0.00|0.00|230.19999694824|1|2020-11-09|15/09/2020|-0.04|-0.22|0.00|0.00|223.80000305176|1|2020-08-12|15/06/2020|-0.2|-0.21|0.00||232|1|2020-05-06|15/03/2020|-0.18|-0.23|0.00||256.79998779297|1|2020-03-12|15/12/2019|-0.23|-0.28|0.00||159.19999694824|1|2019-11-13|15/09/2019|-2.26|-0.04|0.00||59.400001525879|1|2019-08-07|15/06/2019|-0.09|-0.05|||58.400001525879|1|2019-05-06|15/03/2019|-0.09|-0.23|0.00||53.799999237061|1|2019-03-18|15/12/2018|-0.21|-0.79|0.00|5000000|54.599998474121|1
2025-04-06 14:14:56|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|STRO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8693671021|310|Sutro Biopharma|45.41M|45410000|0.542|1353612|-88.89|-5.275|0.54-0.586|0.593|83775336|1.22|-0.27|62.04M|62040000|-2.96|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.429|11|8|1|33|4|30|-0.0719|5.0669|0.5117|5.4944|0.5665|-7.2787|16.956|2025-08-07|15/06/2025||-0.8266||9030000|0.5421000123024|1|2025-05-19|15/03/2025||-0.8533||9000000|0.5421000123024|1|2025-03-13|15/12/2024|-0.83|-0.83|14800000|12150000|1.3400000333786|1|2024-11-13|15/09/2024|-0.59|-0.73|8500000|15290000|4.0799999237061|1|2024-08-13|15/06/2024|-0.59|-0.79|25710000|21020000|3.2400000095367|1|2024-05-13|15/03/2024|-0.95|-0.92|13000000|11920000|4.1500000953674|1|2024-03-26|15/12/2023|-1.78|-0.8224|153730000|11810000|3.2699999809265|1|2023-11-13|15/09/2023|-0.81|-0.74|16900000|12620000|2.079999923706|1|2023-08-11|15/06/2023|-0.64|-0.73|10400000|12560000|4.3400001525879|1|2023-05-15|15/03/2023|-0.85|-0.85|12670000|12670000|5.6399998664856|1|2023-03-30|15/12/2022|-0.59|-0.59|8620000|8620000|4.7699999809265|1|2022-11-08|15/09/2022|-0.37|-0.37|25150000|25150000|7.5300002098083|1|2022-08-08|15/06/2022|-0.55|-0.55|28100000|28100000|5.7600002288818|1|2022-05-09|15/03/2022|-0.84|-0.84|5900000|5900000|5.7199997901917|1|2022-02-28|15/12/2021|-0.83|-0.83|10450000|10450000|8.8800001144409|1|2021-11-10|15/09/2021|-0.67|-0.67|8520000|8520000|21.590000152588|1|2021-08-09|15/06/2021|-0.13|-0.13|28050000|28050000|18.459999084473|1|2021-05-07|15/03/2021|-0.66|-0.66|14660000|14660000|18.520000457764|1|2021-03-18|15/12/2020|-1.54|-1.54|8280000|8280000|23.959999084473|1|2020-11-05|15/09/2020|0.45|0.45|17820000|17820000|13.920000076294|1
2025-04-06 14:15:04|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|IBRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45256X1037|680|Immunitybio Inc|2.42B|2420000000|2.83|6225100|-50.44|-10.53|2.74-2.96|2.97|853442137|-0.18|-4.44|14.75M|14750000|-0.59|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.25|5|30|4.25|36|4|34|-0.0365|0.083|1.0623|-0.0236|7.5983|-5.7253|180643.5694|2025-05-08|15/03/2025||-0.1333||16860000|2.829999923706|1|2025-03-03|15/12/2024|-0.09|-0.17|7200000|6160000|3.289999961853|1|2024-11-12|15/09/2024|-0.14|-0.18|6100000|2930000|5.4499998092651|1|2024-08-05|15/06/2024|-0.2|-0.2|1050000|1000000|4.6799998283386|1|2024-05-07|15/03/2024|-0.18|-0.18|12500|12500|7.8099999427795|1|2024-02-27|15/12/2023|-0.36|-0.36|119500|119500|4.1900000572205|1|2023-11-10|15/09/2023|-0.19|-0.19|82000|82000|2.8450000286102|1|2023-08-09|15/06/2023||-0.24||0.00|1.8600000143051|1|2023-05-11|15/03/2023|-0.27|-0.27|400000|400000|6.2199997901917|1|2023-02-28|15/12/2022|-0.27|-0.22|100000|25000|2.5199999809265|1|2022-11-08|15/09/2022|-0.28|-0.27|118000|25000|4.9899997711182|1|2022-08-08|15/06/2022|-0.24|-0.24|35000|35000|4.4899997711182|1|2022-05-10|15/03/2022|-0.26|-0.26|14000|14000|3.3199999332428|1|2022-03-01|15/12/2021|-0.23|-0.23|390000|390000|6.8400001525879|1|2021-12-01|15/09/2021|-0.22|-0.2|66000|25000|7.789999961853|1|2021-08-09|15/06/2021|-0.23|-0.12|339000|25000|10.890000343323|1|2021-05-10|15/03/2021|-0.41|-0.41|25000|25000|16.739999771118|1|2021-03-17|15/12/2020|-0.3|-0.18|21000|15000|32.369998931885|1|2020-11-10|15/09/2020|-0.2|-0.19|68000|34000|7.1100001335144|1|2020-08-10|15/06/2020|-0.2|-0.19|500|7500|10.520000457764|1
2025-04-06 14:15:12|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|ARQT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03969K1088|342||1.75B|1750000000|14.73|2392022|29.89|-17.75|14.26-16.04|16.16|118638235|1.3|-11.42|196.54M|196540000|-1.16|||2025-05-20 00:00:00|2025-05-20|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|20.25|8|29|15|27|4|25|-0.1116|-0.0937|-0.2392|2.3088|1.4491|-8.78|44.3278|2025-05-20|15/03/2025||-0.2129||63660000|14.729999542236|1|2025-02-25|15/12/2024|-0.09|-0.28|71300000|54720000|12.390000343323|1|2024-11-06|15/09/2024|-0.33|-0.42|44750000|37620000|9.3000001907349|1|2024-08-14|15/06/2024|-0.42|-0.51|30900000|29090000|9.9499998092651|1|2024-05-14|15/03/2024|-0.32|-0.69|49560000|14800000|7.9899997711182|1|2024-02-27|15/12/2023|-0.72|-0.78|13530000|11410000|9.6899995803833|1|2023-11-03|15/09/2023|-0.73|-0.91|38100000|32830000|2.2200000286102|1|2023-08-08|15/06/2023|-1.16|-1.25|5200000|4830000|9.579999923706|1|2023-05-09|15/03/2023|-1.31|-1.28|2800000|3100000|14.260000228882|1|2023-02-28|15/12/2022|-1.18|-1.42|2960000|2020000|15.979999542236|1|2022-11-08|15/09/2022|-1.89|-1.89|700000|700000|18.510000228882|1|2022-08-04|15/06/2022|-1.31|-1.31|0.00|0.00|22.209999084473|1|2022-05-05|15/03/2022|-1.27|-1.27|0.00|0.00|21.989999771118|1|2022-02-22|15/12/2021|-1.42|-1.42|0.00|0.00|15.979999542236|1|2021-11-04|15/09/2021|-1.14|-1.14|0.00|0.00|23.85000038147|1|2021-08-05|15/06/2021|-0.84|-0.84|0.00|0.00|20.799999237061|1|2021-05-04|15/03/2021|-0.76|-0.76|0.00|0.00|34.75|1|2021-02-16|15/12/2020|-0.79|-0.79|0.00|0.00|35.080001831055|1|2020-11-05|15/09/2020|-1.01|-1.01|0.00|0.00|18.969999313354|1|2020-08-12|15/06/2020|-0.94|-0.94|0.00||24.659999847412|1
2025-04-06 14:15:21|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|OB|USD|Technology|Software \u0026 IT Services|United States|US69002R1032|1800||313.76M|313760000|3.34|394301|-19.71|-7.87|3.22-3.39|3.52|93940410|1.44|-41.23|889.88M|889880000|-0.01|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.13|5|10|5.25|20|4|17|-0.0884|-0.0025|-0.0657|9.6842|0.2369|-44.6047|1.0906|2025-08-07|15/06/2025||0.0649||353320000|3.3399999141693|1|2025-05-08|15/03/2025||-0.1398||298950000|3.3399999141693|1|2025-02-27|15/12/2024|0.07|0.13|234600000|260610000|5.4400000572205|1|2024-11-07|15/09/2024|0.11|0.03|224200000|228370000|4.7600002288818|1|2024-08-08|15/06/2024|0.0064|0.01|214150000|214150000|4.8400001525879|1|2024-05-09|15/03/2024|-0.1|-0.13|217000000|218360000|4.4299998283386|1|2024-02-29|15/12/2023|0.09|0.09|248230000|248230000|3.9100000858307|1|2023-11-07|15/09/2023|0.01|-0.01|230000000|246330000|4.1700000762939|1|2023-08-08|15/06/2023|-0.08|-0.12|225800000|236000000|5.1599998474121|1|2023-05-09|15/03/2023|-0.09|-0.05|231800000|227600000|3.7000000476837|1|2023-03-02|15/12/2022|-0.14|-0.04|258000000|249100000|4.3000001907349|1|2022-11-10|15/09/2022|-0.1|0.06|229000000|267000000|3.75|1|2022-08-11|15/06/2022|-0.19|-0.19|250880000|250880000|6.7199997901917|1|2022-05-12|15/03/2022|-0.0015||254220000|254220000|7.8899998664856|1|2022-03-01|15/12/2021|0.2|0.2|289670000|289670000|13.039999961853|1|2021-11-11|15/09/2021|-1.13|-1.13|250780000|250780000|16.770000457764|1|2021-08-20|15/06/2020|-0.05||157900000||16.959999084473|1|2021-08-17|15/06/2021|0.28|0.28|66830000|247200000|19.090000152588|1|2021-07-23|15/12/2020|0.08||228000000||||2021-06-02|15/03/2021|0.325|0.31|60000000|60000000||
2025-04-06 14:15:35|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|PRAX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US74006W2070|116||658.33M|658330000|32.65|495568|-35.04|-91.83|31.44-34.24|33.3|20163250|2.77|-3.29|8.55M|8550000|-10.21|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.27|11|270|26|24|4|22|-0.1096|11.0493|0.22|3.2339|3.2944|-47.4182|487.0543|2025-05-07|15/03/2025||-2.87||304130|32.650001525879|1|2025-02-28|15/12/2024|-2.94|-2.79|7460000|417440|65.029998779297|1|2024-11-06|15/09/2024|-2.75|-1.99|302000|328560|72.730003356934|1|2024-08-13|15/06/2024|-1.74|-2.31|357000|378500|51.819999694824|1|2024-05-13|15/03/2024|-2.84|-0.2425|415500|0.00|48.779998779297|1|2024-03-05|15/12/2023|-2.97|-0.2217|500000|0.00|54.709999084473|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||14.786999702454|1|2023-08-09|15/06/2023|-7.35|-0.656|800000|795250|14.489999771118|1|2023-05-11|15/03/2023|-10.65|-0.785|683000|0.00|16.049999237061|1|2023-02-07|15/12/2022|-13.05|-0.7843|0.00|0.00|67.949996948242|1|2022-11-09|15/09/2022|-14.4|-0.886|0.00|0.00|36|1|2022-08-08|15/06/2022|-19.8|-1.3|0.00|0.00|49.200000762939|1|2022-05-09|15/03/2022|-22.65|-1.31|0.00|0.00|121.19999694824|1|2022-02-28|15/12/2021|-19.5|-1.08|0.00|0.00|199.94999694824|1|2021-11-03|15/09/2021|-15|-0.934|0.00|0.00|325.5|1|2021-08-16|15/06/2021|-13.2|-0.675|0.00|0.00|207|1|2021-05-11|15/03/2020|-0.29||||387.89999389648|1|2021-05-11|15/03/2021|-10.65|-0.71|0.00|0.00|387.89999389648|1|2021-03-17|15/12/2020|-13.05|-0.465|0.00|0.00|621.75|1|2020-12-02|15/09/2020|-4.58|-4.68|0.00|0.00|632.70001220703|1
2025-04-06 14:15:43|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0048|-0.9682|0.0038|-1.2342|0.0126|12.6996|0|2025-04-30|15/03/2025||0.0433||460680000|6.539999961853|1|2025-02-26|15/12/2024|0.09|-0.11|383570000|398260000|8.6899995803833|1|2024-10-30|15/09/2024|-0.19|0.02|447980000|471630000|7.2699999809265|1|2024-07-31|15/06/2024|0.1|0.25|532170000|547020000|8.5100002288818|1|2024-05-01|15/03/2024|0.29|0.42|482210000|531910000|11.020000457764|1|2024-02-29|15/12/2023|0.34|0.34|390200000|390200000|14.14999961853|1|2023-11-01|15/09/2023|0.29|0.27|401780000|428070000|11.359999656677|1|2023-08-02|15/06/2023|0.43|0.43|481000000|516000000|12.949999809265|1|2023-05-03|15/03/2023|0.53|0.56|549000000|574450000|9.8599996566772|1|2023-02-27|15/12/2022|0.44|0.44|509770000|509770000|15.050000190735|1|2022-11-07|15/09/2022|0.54|0.54|530720000|530720000|15.029999732971|1|2022-08-01|15/06/2022|0.79|0.79|572900000|572900000|16.760000228882|1|2022-05-02|15/03/2022|0.44|0.44|556000000|556000000|13.859999656677|1|2022-03-03|15/12/2021|0.39|0.39|487680000|487680000|11.619999885559|1|2021-11-03|15/09/2021|0.17|0.17|450380000|450380000|7.4699997901917|1|2021-07-29|15/06/2021|0.22|0.22|438640000|438640000|7.7600002288818|1|2021-05-06|15/03/2021|0.07|0.07|403520000|403520000|11.109999656677|1|2021-03-04|15/12/2020|-0.1|-0.1|326910000|326910000|7.960000038147|1|2020-11-05|15/09/2020|-0.1|-0.1|304800000|304800000|2.8800001144409|1|2020-08-06|15/06/2020|-0.17|-0.17|286130000|286130000|1.5900000333786|1
2025-04-06 14:15:53|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|KE|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US49428J1097|7000||326.09M|326090000|13.28|136178|-37.12|-24.45|12.57-13.76|13.71|24554663|1.24|52.78|1.59B|1590000000|0.32|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.25|4|28|14|43|4|40|-0.0075|0.0442|0.0236|0.145|0.0284|16.7339|0.353|2025-07-30|15/06/2025||0.2225||382390000|13.279999732971|1|2025-05-13|15/03/2025||0.205||368950000|13.279999732971|1|2025-02-04|15/12/2024|0.29|0.25|357390000|362670000|17.530000686646|1|2024-11-04|15/09/2024|0.22|0.26|374250000|374820000|18.14999961853|1|2024-08-14|15/06/2024|0.33|0.44|430160000|446220000|20.440000534058|1|2024-05-07|15/03/2024|0.34|0.4|425040000|440200000|21.85000038147|1|2024-02-05|15/12/2023|0.33|0.4|421200000|435020000|23.89999961853|1|2023-11-06|15/09/2023|0.43|0.49|438080000|452200000|27.209999084473|1|2023-08-16|15/06/2023|0.76|0.66|496100000|472690000|27.520000457764|1|2023-05-04|15/03/2023|0.65|0.68|484700000|452790000|20.319999694824|1|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000|25.389999389648|1|2022-11-07|15/09/2022|0.38|0.38|405890000|405890000|20.989999771118|1|2022-08-04|15/06/2022|0.4|0.4|373500000|373500000|21.780000686646|1|2022-05-05|15/03/2022|0.54|0.54|368060000|368060000|18.309999465942|1|2022-02-07|15/12/2021|0.2|0.2|315260000|315260000|19.260000228882|1|2021-11-03|15/09/2021|0.06|0.06|292720000|292720000|29.5|1|2021-08-04|15/06/2021|0.58|0.58|329130000|329130000|20.469999313354|1|2021-05-05|15/03/2021|0.39|0.39|310330000|310330000|22.840000152588|1|2021-02-03|15/12/2020|0.6|0.6|652350000|652350000|19.760000228882|1|2020-11-03|15/09/2020|0.65|0.65|331750000|331750000|12.64999961853|1
2025-04-06 14:16:02|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|RGS|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US7589322061|1945||43.41M|43410000|17.82|24348|156.4|-35.5|16.405-18.11|17.47|2435979|2.49|0.62|191.34M|191340000|37.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|41|-0.0334|38.1427|-0.0597|3.5489|-0.0404|305.0202|0.53|2024-01-31|15/12/2023|-0.43|-0.05|51100000|53130000|13.800000190735|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|11.680000305176|1|2023-08-23|15/06/2023|-0.1|-0.05|55700000|56600000|25|1|2023-05-03|15/03/2023|-0.05|-0.05|55770000|75500000|23.60000038147|1|2023-02-01|15/12/2022|-1.2|0.00|59970000|72900000|32.799999237061|1|2022-11-01|15/09/2022|-0.02|-0.06|61900000|70200000|23.39999961853|1|2022-08-23|15/06/2022|-1.32|0.01|66070000|74600000|28.60000038147|1|2022-05-10|15/03/2022|-1.8|-0.05|64750000|73300000|25|1|2022-02-02|15/12/2021|-1.2|-0.12|70260000|71800000|30.39999961853|1|2021-11-03|15/09/2021|-5.6|-0.13|77760000|70280000|58.400001525879|1|2021-08-25|15/06/2021|-14.7|-0.11|99130000|93060000|140.60000610352|1|2021-05-05|15/03/2021|-14.08|-0.015|100270000|123650000|249.39999389648|1|2021-02-03|15/12/2020|-14.42|-0.16|104320000|129020000|189.19999694824|1|2020-11-02|15/09/2020|-15.6|-0.125|111400000|145020000|110.80000305176|1|2020-08-31|15/06/2020|-20.2|-0.66|60140000|51150000|181.60000610352|1|2020-06-18|15/03/2020|-2.46|-0.43|153780000|145000000|187|1|2020-02-03|15/12/2019|2.5|-0.04|208770000|204840000|310.39999389648|1|2019-10-29|15/09/2019|7.48|0.1|247040000|215460000|460.60000610352|1|2019-08-27|15/06/2019|12.4|0.17|248190000|248950000|318.39999389648|1|2019-04-30|15/03/2019|7.46|0.12|258340000|265870000|393|1
2025-04-06 14:16:13|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|RBB|USD|Financials|Banking Services|United States|US74930B1052|372||277.12M|277120000|15.63|40663|-10.48|-25.3|14.69-15.68|15.48|17730121|0.95|11.63|216.66M|216660000|1.47|0.64|4.09|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.8|5|21|18|34|4|31|-0.0042|0.073|0.0184|0.0085|0.028|9.8455|3.2265|2025-07-28|15/06/2025||0.396||29500000|15.630000114441|1|2025-04-28|15/03/2025||0.378||28980000|15.630000114441|1|2025-02-03|15/12/2024|0.25|0.36|28710000|28120000|18.809999465942|1|2024-10-21|15/09/2024|0.39|0.38|26990000|28380000|23.940000534058|1|2024-07-22|15/06/2024|0.39|0.34|26900000|27390000|21.670000076294|1|2024-04-22|15/03/2024|0.43|0.34|28250000|27650000|17.829999923706|1|2024-01-22|15/12/2023|0.64|0.35|31040000|27810000|17.5|1|2023-10-23|15/09/2023|0.63|0.49|35300000|32430000|11.89999961853|1|2023-07-24|15/06/2023|0.58|0.58|34400000|34000000|13.779999732971|1|2023-04-25|15/03/2023|0.58|0.71|36460000|37750000|13.609999656677|1|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000|20.64999961853|1|2022-10-24|15/09/2022|0.87|0.87|41510000|41510000|21.459999084473|1|2022-07-25|15/06/2022|0.8|0.8|39600000|39600000|21.770000457764|1|2022-04-25|15/03/2022|0.74|0.74|37440000|37440000|23.139999389648|1|2022-01-24|15/12/2021|0.79|0.79|36380000|36380000|26.459999084473|1|2021-10-25|15/09/2021|0.77|0.682|35900000|34970000|25.60000038147|1|2021-07-26|15/06/2021|0.67|0.644|33600000|35170000|23.590000152588|1|2021-04-26|15/03/2021|0.63|0.546|35380000|32700000|20|1|2021-01-25|15/12/2020|0.56|0.4775|33370000|31730000|17.979999542236|1|2020-10-26|15/09/2020|0.43|0.3233|26120000|27700000|12.659999847412|1
2025-04-06 14:16:26|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|HOOK|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US43906K2096|85||10.35M|10350000|0.825|110601|-89.05|-10.5|0.8249-0.899|0.8505|12543273|0.7|-0.35|43.95M|43950000|-3.47|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|4|7|2|27|4|26|-0.0052|0.1537|0.3467|2.111|0.4896|-33.0808|62.37|2024-11-13|15/09/2024||-0.1375||4820000|3.5899999141693|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1|2024-05-09|15/03/2024|0.11|-0.1025|36600000|5220000|8|1|2024-03-22|15/12/2023|-0.22|-0.19|7410000|4550000|7.2410001754761|1|2023-11-09|15/09/2023|-0.17|-0.21|6870000|4250000|4.9970002174377|1|2023-08-10|15/06/2023|-0.22|-0.2083|2680000|4870000|7.3699998855591|1|2023-05-11|15/03/2023|-0.27|-0.226|3180000|4390000|18.60000038147|1|2023-03-15|15/12/2022|-0.17|-0.2071|7830000|7070000|8.1000003814697|1|2022-11-14|15/09/2022|-0.25|-0.2714|2230000|2910000|12.5|1|2022-08-11|15/06/2022|-0.23|-0.36|2750000|3360000|15.800000190735|1|2022-05-16|15/03/2022|-0.4|-0.24|1450000|14530000|13.699999809265|1|2022-03-24|15/12/2021|-0.65|-0.5686|3900000|3800000|15.800000190735|1|2021-11-10|15/09/2021|-0.61|-0.5467|3870000|5720000|50.5|1|2021-08-12|15/06/2021|-0.52|-0.52|5380000|5120000|75.199996948242|1|2021-05-12|15/03/2021|-0.53|-0.5333|5300000|3970000|160.80000305176|1|2021-03-18|15/12/2020|-0.46|-0.5617|5160000|4260000|124.90000152588|1|2020-11-12|15/09/2020|-0.53|-0.4183|4040000|4610000|110.90000152588|1|2020-08-13|15/06/2020|-0.28|-0.46|6690000|3490000|107.30000305176|1|2020-05-14|15/03/2020|-0.43|-0.42|3700000|4240000|90.5|1|2020-03-19|15/12/2019|-0.4|-0.47|3620000|2880000|81.099998474121|1
2025-04-06 14:16:41|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|KALA|USD|Healthcare|Pharmaceuticals|United States|US4831192020|43|Kala Pharmaceuticals Inc|25.83M|25830000|4.24|56677|-44.21|-11.2|4.01-4.63|4.625|6091182|-1.72|-0.56|||-10.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|2|15|15|25|4|24|-0.0201|0.1967|-0.302|-2.2163|0.1146|-164.3354|218.0038|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1|2022-11-10|15/09/2022|19.25|10.75|420000|41670000|6.4099998474121|1|2022-08-11|15/06/2022|-0.38|-0.435|2100000|2020000|17.39999961853|1|2022-05-16|15/03/2022|-0.45|-0.3364|1370000|3110000|34.180000305176|1|2022-03-29|15/12/2021|-0.68|-0.3937|1860000|3490000|87.5|1|2021-11-15|15/09/2021|-0.43|-0.47|3070000|4970000|103.5|1|2021-08-05|15/06/2021|-0.57|-0.4301|3050000|5250000|167.5|1|2021-05-05|15/03/2021|-0.49|-0.4733|3270000|3720000|322.5|1|2021-02-25|15/12/2020|-0.55|-0.4824|2240000|2390000|446.5|1|2020-11-05|15/09/2020|-0.5|-0.433|2220000|2010000|362.5|1|2020-08-06|15/06/2020|-0.42|-0.4|833000|733210|458.5|1|2020-05-07|15/03/2020|-0.54|-0.51|1070000|3060000|581|1|2020-02-12|15/12/2019|-0.63|-0.6|1180000|2910000|319.75|1|2019-11-07|15/09/2019|-0.68|-0.64|1450000|3560000|192|1|2019-08-06|15/06/2019|-0.7|-0.73|2060000|2690000|252.5|1|2019-05-09|15/03/2019|-0.75|-0.75|1390000|1100000|355|1|2019-03-11|15/12/2018|-0.76|-0.52|0.00||406.5|1|2018-11-08|15/09/2018|-0.63|-0.62|0.00||380.5|1|2018-08-09|15/06/2018|-0.6|-0.50|0.00||620|1
2025-04-06 14:16:53|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|TRVN|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US89532E3071|23||1.04M|1040000|1.2|2474|-88.49|-11.245|1.2-1.2|1.22|863788|1.07|-0.04|546K|546000|-42.72|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|35|-0.0309|-0.1061|-40460.1499|0.2328|-1.0977|-2502.3957|-143.0243|2023-05-15|15/12/2022|-0.81|-1.75||300000|33.75|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|110.1875|1|2022-08-11|15/06/2022|-0.09|-0.1025|0.00|230000|150|1|2022-05-11|15/03/2022|-0.1|-0.0875|20000|565250|179.5|1|2022-03-31|15/12/2021|-0.08|-0.1|-1000|459000|275.75|1|2021-11-15|15/09/2021|-0.08|-0.09|181000|705500|584.375|1|2021-08-12|15/06/2021|-0.09|-0.075|178000|1130000|875|1|2021-05-06|15/03/2021|-0.06|-0.08|209000|781600|1106.25|1|2021-03-09|15/12/2020|-0.08|-0.06|69000|225000|1281.25|1|2020-11-02|15/09/2020|-0.04|-0.04|3000000|3000000|1637.5|1|2020-07-30|15/06/2020|-0.06|-0.07|0.00||1393.75|1|2020-05-07|15/03/2020|-0.06|-0.06|0.00||563.375|1|2020-03-12|15/12/2019|-0.07|-0.09|31000||436.5|1|2019-11-04|15/09/2019|-0.09|-0.08|0.00||620.625|1|2019-08-07|15/06/2019|-0.05|-0.08|0.00||568.6875|1|2019-05-10|15/03/2019|-0.06|-0.09|0.00||968.75|1|2019-03-13|15/12/2018|-0.1|-0.08|232000|1500000|918.75|1|2018-11-08|15/09/2018|-0.06|-0.14|3000000|2000000|381.8125|1|2018-08-02|15/06/2018|-0.13|-0.13|2500000|2750000|925|1|2018-05-03|15/03/2018|-0.14|-0.22|2500000||1293.75|1
2025-04-06 14:17:01|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|FSBC|USD|Financials|Banking Services|United States|US33830T1034|208||538.99M|538990000|25.27|61595|14.86|-35.13|23.67-25.31|25.99|21329235|0.46|13.49|206.95M|206950000|2.27|0.8|3.17|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|34.62|4|38.5|32|22|4|19|0.0047|-0.0203|0.0068|0.1097|0.0242|10.33|5.46|2025-07-28|15/06/2025||0.6375||36880000|25.270000457764|1|2025-04-28|15/03/2025||0.58||35220000|25.270000457764|1|2025-01-27|15/12/2024|0.63|0.57|35160000|34090000|29.860000610352|1|2024-10-29|15/09/2024|0.52|0.53|31760000|32330000|30.489999771118|1|2024-07-25|15/06/2024|0.51|0.49|30670000|30360000|28.370000839233|1|2024-04-29|15/03/2024|0.62|0.62|28580000|28580000|21.75|1|2024-01-29|15/12/2023|0.63|0.63|28610000|28610000|25.180000305176|1|2023-10-30|15/09/2023|0.64|0.64|28860000|28860000|18.950000762939|1|2023-07-24|15/06/2023|0.74|0.67|30400000|30180000|23.770000457764|1|2023-04-25|15/03/2023|0.77|0.69|30520000|30100000|19.450000762939|1|2023-01-30|15/12/2022|0.77|0.77|30740000|30740000|26.639999389648|1|2022-10-24|15/09/2022|0.68|0.68|28960000|28960000|28.290000915527|1|2022-07-26|15/06/2022|0.58|0.58|26490000|26490000|26.64999961853|1|2022-04-25|15/03/2022|0.58|0.58|24050000|24050000|27.950000762939|1|2022-01-31|15/12/2021|0.66|0.66|23150000|23150000|29.389999389648|1|2021-11-10|15/09/2020|0.94||20970000||27.690000534058|1|2021-10-25|15/09/2021|0.64|0.64|20830000|20830000|25.110000610352|1|2021-08-13|15/06/2020|0.62||20760000||25|1|2021-07-26|15/06/2021|0.67|0.67|20140000|20140000|23.670000076294|1|2021-06-17|15/03/2020|0.43||18770000||27.39999961853|1
2025-04-06 14:17:12|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|NGM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US62921N1054|138||128.53M|128530000|1.54|942392|0|-1.63|1.54-1.57|1.54|83462408|1.46|-0.892|4.42M|4420000|-1.73|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|sell|strong_sell|sell|sell|strong_sell|||||28|4|25|-0.1058|0.1108|0.005|4.8286|-0.0128|-28.0424|25.2812|2024-08-01|15/06/2024||-0.3899||104760|1.539999961853|1|2024-05-02|15/03/2024||-0.3682||174600|1.539999961853|1|2024-03-11|15/12/2023|-0.33|-0.39|165000|558200|1.5299999713898|1|2023-11-03|15/09/2023|-0.35|-0.42|580000|2460000|0.79960000514984|1|2023-08-03|15/06/2023|-0.46|-0.5|1420000|3300000|2.1400001049042|1|2023-05-04|15/03/2023|-0.58|-0.5171|2250000|6140000|3.9000000953674|1|2023-03-01|15/12/2022|-0.45|-0.52|18180000|6770000|4.7399997711182|1|2022-11-03|15/09/2022|-0.59|-0.5917|7910000|7060000|5.0999999046326|1|2022-08-04|15/06/2022|-0.59|-0.5317|8290000|13400000|14.220000267029|1|2022-05-05|15/03/2022|-0.42|-0.458|20950000|14950000|12.039999961853|1|2022-03-01|15/12/2021|-0.35|-0.36|20960000|20200000|14.859999656677|1|2021-11-04|15/09/2021|-0.37|-0.335|18580000|22650000|19.969999313354|1|2021-08-05|15/06/2021|-0.48|-0.3471|16770000|22550000|22.120000839233|1|2021-05-06|15/03/2021|-0.36|-0.41|21580000|22490000|26.889999389648|1|2021-03-04|15/12/2020|-0.4|-0.4644|19770000|21970000|28.360000610352|1|2020-11-12|15/09/2020|-0.43|-0.3664|23480000|20450000|18.989999771118|1|2020-08-12|15/06/2020|-0.38|-0.31|19760000|21780000|18.819999694824|1|2020-05-13|15/03/2020|-0.28|-0.28|24360000|23190000|21.950000762939|1|2020-03-17|15/12/2019|-0.24|-0.26|31080000|17070000|11.890000343323|1|2019-11-12|15/09/2019|-0.17|-0.28|21570000|17870000|12.819999694824|1
2025-04-06 14:17:23|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|GEFb|USD|Basic Materials|Containers \u0026 Packaging|United States|US3976242061|14000|Greif Bros Corp B|2.56B|2560000000|56.54|12912|-16.25|-77.21|54.75-56.77|57.37|47437086|0.94|11.7|5.51B|5510000000|4.46|3.24|5.73|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.2|6|93|65|47|4|45|0.003|0.0468|-0.0072|0.0852|0.0069|17.3884|0.6044|2025-06-04|15/04/2025||1.16||1420000000|56.540000915527|1|2025-02-26|15/01/2025|0.39|0.7505|1270000000|1270000000|62.419998168945|1|2024-12-04|15/10/2024|0.85|1.09|1420000000|1410000000|75.790000915527|1|2024-08-28|15/07/2024|1.03|1.14|1450000000|1420000000|66.400001525879|1|2024-06-05|15/04/2024|0.82|0.85|1370000000|1300000000|63.889999389648|1|2024-02-28|15/01/2024|1.27|1.27|1210000000|1210000000|62.040000915527|1|2023-12-06|15/10/2023|1.56|1.56|1310000000|1310000000|70.029998779297|1|2023-08-30|15/07/2023|1.75|1.75|1330000000|1330000000|75.949996948242|1|2023-06-07|15/04/2023|1.77|1.77|1310000000|1310000000|71.889999389648|1|2023-03-01|15/01/2023|1.06|1.06|1270000000|1270000000|82.279998779297|1|2022-12-07|15/10/2022|1.83|1.83|1500000000|1500000000|77.519996643066|1|2022-08-31|15/07/2022|2.35|2.35|1620000000|1620000000|67.029998779297|1|2022-06-08|15/04/2022|2.41|2.41|1670000000|1670000000|61.220001220703|1|2022-03-02|15/01/2022|1.28|1.28|1560000000|1560000000|53.979999542236|1|2021-12-08|15/10/2021|1.93|1.49|1580000000|1480000000|60.540000915527|1|2021-09-01|15/07/2021|1.93|1.54|1490000000|1390000000|61.5|1|2021-06-09|15/04/2021|1.13|1.06|1340000000|1290000000|58.229999542236|1|2021-02-24|15/01/2021|0.61|0.532|1150000000|1130000000|47.840000152588|1|2020-12-09|15/10/2020|0.78|0.715|1160000000|1170000000|50.930000305176|1|2020-08-26|15/07/2020|0.85|0.85|1080000000|1130000000|43.990001678467|1
2025-04-06 14:17:28|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||12|4|9|0.0173|0.0875|1.7467|0.1486|0.5034|-21.6333|0|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1|2023-05-09|15/03/2023|-0.86|-0.91|1110000|550000|194.2200012207|1|2023-02-28|15/12/2022|-0.9|-0.91|650000|521200|118.7799987793|1|2022-11-09|15/09/2022|-0.9|-0.8798|968000|577500|47.049999237061|1|2022-08-11|15/06/2022|-0.86|-0.881|1270000|459400|49.5|1|2022-05-12|15/03/2022|-0.82|-0.7771|3920000|562430|22.389999389648|1|2022-03-09|15/12/2021|-0.77|-0.6787|1040000|600860|44.279998779297|1|2021-11-12|15/09/2021|-0.7|-0.5889|1010000|200000|37|1|2021-08-11|15/06/2021|-0.49|-0.39|300000|150000|23.920000076294|1|2021-08-11|15/06/2020|-0.19||179000||23.920000076294|1|2021-05-13|15/03/2021|-1.67|-1.37|800000|633330|17.790000915527|1||||||||
2025-04-06 14:17:37|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|RMR|USD|Real Estate|Real Estate Operations|United States|US74967R1068|1000||268.17M|268170000.00000003|15.92|172142|-31.73|-26.43|15.5-15.99|16.01|16844688|1.24|18.67|199.94M|199940000|1.34|1.8|11.31|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24|3|24|24|38|4|35|-0.0116|0.2206|0.0953|0.5354|0.1801|18.9437|1.5994|2025-08-08|15/06/2025||0.3833||207800000|15.920000076294|1|2025-04-30|15/03/2025||0.38||218800000|15.920000076294|1|2025-02-05|15/12/2024|0.46|0.41|219480000|273560000|18.989999771118|1|2024-11-11|15/09/2024|0.32|0.3367|212300000|220350000|24.579999923706|1|2024-08-01|15/06/2024|0.45|0.37|205480000|230400000|25.940000534058|1|2024-05-07|15/03/2024|0.39|0.39|217750000|180450000|24.110000610352|1|2024-02-07|15/12/2023|0.53|0.43|261670000|232960000|24.940000534058|1|2023-11-15|15/09/2023|0.54|0.35|222930000|233900000|23.920000076294|1|2023-08-09|15/06/2023|1.48|0.46|280220000|227520000|23.030000686646|1|2023-05-03|15/03/2023|1.11|1.11|208420000|208420000|23.540000915527|1|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000|30.909999847412|1|2022-11-14|15/09/2022|0.57|0.58|242190000|207190000|27.930000305176|1|2022-08-04|15/06/2022|0.46|0.46|211090000|211090000|28.559999465942|1|2022-05-04|15/03/2022|0.39|0.39|197650000|197650000|27.639999389648|1|2022-01-27|15/12/2021|0.49|0.49|181570000|181570000|31.090000152588|1|2021-11-15|15/09/2021|0.82|0.4939|173480000|149770000|37.080001831055|1|2021-08-05|15/06/2021|0.5|0.4691|145240000|146980000|32.061641693115|1|2021-05-07|15/03/2021|0.3|0.4005|131560000|149860000|33.849433898926|1|2021-02-01|15/12/2020|0.51|0.3314|156950000|146120000|31.248239517212|1|2020-11-20|15/09/2020|0.38|0.3994|150100000|137520000|27.308317184448|1
2025-04-06 14:17:46|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|PSNL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US71535D1063|229|Personalis Inc|274.5M|274500000|3.11|1084316|123.74|-7.2|2.93-3.21|3.3|88263269|1.73|-3.02|84.61M|84610000|-1.37|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.333|7|9|5|29|4|26|-0.0768|0.0786|0.0496|0.2829|0.3134|-9.6688|14.375|2025-08-06|15/06/2025||-0.2567||19000000|3.1099998950958|1|2025-04-30|15/03/2025||-0.25||17500000|3.1099998950958|1|2025-02-27|15/12/2024|-0.23|-0.29|16800000|15540000|4.4800000190735|1|2024-11-06|15/09/2024|-0.64|-0.35|25700000|21330000|5.6399998664856|1|2024-08-07|15/06/2024|-0.24|-0.3733|22580000|19270000|3.2000000476837|1|2024-05-08|15/03/2024|-0.26|-0.41|19500000|18340000|1.5800000429153|1|2024-02-28|15/12/2023|-0.54|-0.5|19700000|19750000|1.5|1|2023-11-07|15/09/2023|-0.6|-0.52|18200000|16980000|1.0599999427795|1|2023-08-08|15/06/2023|-0.5|-0.54|16700000|16490000|1.8999999761581|1|2023-05-03|15/03/2023|-0.61|-0.58|18900000|20550000|2.2000000476837|1|2023-02-23|15/12/2022|-0.67|-0.64|16700000|15340000|3.1800000667572|1|2022-11-02|15/09/2022|-0.58|-0.58|14860000|14860000|2.7400000095367|1|2022-08-03|15/06/2022|-0.6|-0.6|18240000|18240000|4.0700001716614|1|2022-05-04|15/03/2022|-0.63|-0.63|15230000|15230000|5.8000001907349|1|2022-02-24|15/12/2021|-0.45|-0.45|20680000|20680000|9.1599998474121|1|2021-11-04|15/09/2021|-0.4|-0.4236|22260000|22240000|20.040000915527|1|2021-08-04|15/06/2021|-0.34|-0.3881|21670000|21210000|19.959999084473|1|2021-05-05|15/03/2021|-0.29|-0.3575|20880000|20430000|21.639999389648|1|2021-02-25|15/12/2020|-0.34|-0.2854|20180000|20020000|34.689998626709|1|2020-11-05|15/09/2020|-0.27|-0.2771|19820000|18990000|26.379999160767|1
2025-04-06 14:17:56|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|PRTH|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US74275G1076|1012|Priority Technology Holdings Inc|521.65M|521650000|6.56|695941|104.36|-12.47|6.01-6.65|6.75|79519234|0.99|-24.93|879.7M|879700000|-0.31|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|14|4|16|12|30|4|27|0.0185|4.5726|-0.0083|-0.0143|0.0141|-15.6362|0.7463|2025-08-07|15/06/2025||0.156||242010000|6.5599999427795|1|2025-05-07|15/03/2025||0.1||227520000|6.5599999427795|1|2025-03-06|15/12/2024|0.18|0.06|227100000|229430000|9.079999923706|1|2024-11-07|15/09/2024|0.07|-0.01|227050000|222180000|6.6399998664856|1|2024-08-08|15/06/2024|-0.23|-0.05|219870000|216610000|5.0599999427795|1|2024-05-09|15/03/2024|-0.1|-0.1|205700000|206870000|3.4800000190735|1|2024-03-12|15/12/2023|-0.16|-0.1|199300000|201840000|3.1300001144409|1|2023-11-09|15/09/2023|-0.16|-0.15|189000000|192130000|3.2999999523163|1|2023-08-10|15/06/2023|-0.16|-0.13|182300000|189060000|4|1|2023-05-11|15/03/2023|-0.15|-0.15|185030000|185030000|3.6600000858307|1|2023-03-23|15/12/2022|-0.15|-0.07|177600000|165250000|3.829999923706|1|2022-11-10|15/09/2022|-0.13|-0.07|132500000|169960000|4.3099999427795|1|2022-08-09|15/06/2022|-0.11|-0.11|166430000|166430000|4.9000000953674|1|2022-05-11|15/03/2022|-0.11|-0.11|153240000|153240000|4.6599998474121|1|2022-03-16|15/12/2021|0.11|0.11|144050000|144050000|5.5199999809265|1|2021-11-15|15/09/2021|-0.09|-0.02|132540000|128350000|6.5799999237061|1|2021-08-09|15/06/2021|-0.35|-0.0033|125010000|114490000|5.9200000762939|1|2021-05-12|15/03/2021|-0.04|-0.0333|113300000|107340000|6.5999999046326|1|2021-03-16|15/12/2020|-0.01|-0.085|106090000|106090000|7.789999961853|1|2020-11-12|15/09/2020|0.6|-0.15|108960000|100000000|2.7400000095367|1
2025-04-06 14:18:04|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|EMKR|USD|Industrials|Aerospace \u0026 Defense|United States|US2908464017|190||28.11M|28110000|3.095|148250|-0.8|-4.1087|3.09-3.105|3.07|9080833|1.72|-1|81.08M|81080000|-3.43|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||41|4|40|-0.0279|5.7787|-0.0066|1.3007|0.0153|33.7413|3.6333|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|6.3000001907349|1|2023-12-12|15/09/2023|-0.03|-0.08|26800000|26280000|4.7690000534058|1|2023-08-08|15/06/2023|-0.13|-0.13|26700000|26030000|6.4000000953674|1|2023-05-04|15/03/2023|-0.18|-0.16|26800000|27580000|10.60000038147|1|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000|13.25|1|2022-12-20|15/09/2022|-0.29|-0.18|25600000|25200000|13.39999961853|1|2022-08-09|15/06/2022|-1.7|-0.13|23700000|25710000|32.599998474121|1|2022-05-04|15/03/2022|-0.2|0.0325|32650000|32920000|35.900001525879|1|2022-02-09|15/12/2021|1.4|0.1675|42240000|42160000|58.200000762939|1|2021-11-30|15/09/2021|1.7|0.195|44000000|43180000|75.400001525879|1|2021-08-04|15/06/2021|2|0.1725|42700000|41080000|85.099998474121|1|2021-05-05|15/03/2021|1.7|0.11|38400000|36130000|62|1|2021-02-03|15/12/2020|1.1|0.0833|33430000|33170000|53.700000762939|1|2020-11-30|15/09/2020|1|0.0367|33530000|33500000|42.799999237061|1|2020-08-05|15/06/2020|-0.3|-0.09|27300000|26030000|38|1|2020-05-06|15/03/2020|-1.3|-0.1|23850000|23580000|26.700000762939|1|2020-02-05|15/12/2019|-0.6|-0.19|25480000|26000000|32.599998474121|1|2019-12-04|15/09/2019|-2.7|-0.15|24300000|23020000|31.39999961853|1|2019-08-08|15/06/2019|-1.8|-0.14|17220000|17230000|29|1
2025-04-06 14:18:15|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|MCB|USD|Financials|Banking Services|United States|US5917741044|292||553.29M|553290000|49.29|101280|39.59|-69.56|47.08-49.74|50.64|11225125|1.18|8.93|468.38M|468380000|5.97|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|75.83|3|81|70|34|4|31|0.0173|0.0227|0.0186|0.0945|0.0644|11.2187|3.9471|2025-07-17|15/06/2025||1.69||71320000|49.290000915527|1|2025-04-17|15/03/2025||1.56||67620000|49.290000915527|1|2025-01-23|15/12/2024|1.88|1.49|71000000|67460000|60.349998474121|1|2024-10-17|15/09/2024|1.08|1.53|71520000|66490000|60.419998168945|1|2024-07-18|15/06/2024|1.5|1.57|67680000|67390000|56.479999542236|1|2024-04-18|15/03/2024|1.46|1.34|66710000|64560000|32.659999847412|1|2024-01-18|15/12/2023|1.28|1.51|63560000|61820000|47.970001220703|1|2023-10-19|15/09/2023|1.97|1.66|60070000|61590000|33.240001678467|1|2023-07-20|15/06/2023|1.37|1.75|61610000|62270000|47.509998321533|1|2023-04-18|15/03/2023|2.25|1.94|65500000|66650000|31.159999847412|1|2023-01-20|15/12/2022|2.43|2.43|70250000|70250000|59.110000610352|1|2022-10-20|15/09/2022|2.23|2.23|69140000|69140000|63.799999237061|1|2022-07-21|15/06/2022|2.07|2.07|62300000|62300000|68.089996337891|1|2022-04-21|15/03/2022|1.69|1.69|54060000|54060000|102.51999664307|1|2022-01-20|15/12/2021|1.69|1.69|51870000|51870000|106.08000183105|1|2021-10-20|15/09/2021|1.77|1.77|46680000|46680000|87.75|1|2021-07-21|15/06/2021|1.55|1.55|42520000|42520000|59.080001831055|1|2021-04-21|15/03/2021|1.43|1.43|39020000|39020000|52.139999389648|1|2021-01-21|15/12/2020|1.39|1.39|36840000|36840000|38.709999084473|1|2020-10-21|15/09/2020|1.27|1.27|34820000|34820000|30.040000915527|1
2025-04-06 14:18:24|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|SGC|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US8683581024|7150||167.91M|167910000|10.19|51287|-37.94|-21.8|9.35-10.28|10.06|16477605|1.54|15.99|565.68M|565680000|0.75|0.56|5.5|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.67|3|24|18|45|4|43|0.0026|0.2083|-0.0032|0.2395|0.0331|18.7443|0.83|2025-05-01|15/03/2025||0.1233||139850000|10.189999580383|1|2025-03-11|15/12/2024|0.13|0.17|145400000|146530000|13.550000190735|1|2024-11-06|15/09/2024|0.33|0.21|149700000|143090000|15.359999656677|1|2024-08-06|15/06/2024|0.04|0.11|131700000|136420000|17.729999542236|1|2024-05-07|15/03/2024|0.24|0.06|138840000|135080000|16.770000457764|1|2024-03-13|15/12/2023|0.22|0.15|147200000|142860000|13.789999961853|1|2023-11-06|15/09/2023|0.19|0.1|136100000|136820000|8.079999923706|1|2023-08-07|15/06/2023|0.08|0.1|129200000|135880000|8.6199998855591|1|2023-05-08|15/03/2023|0.06|0.12|130800000|143140000|7.539999961853|1|2023-03-15|15/12/2022|-0.06|-0.06|148610000|148610000|10.010000228882|1|2022-11-07|15/09/2022|0.27|0.27|138700000|138700000|10.5|1|2022-08-08|15/06/2022|0.08|0.08|147930000|147930000|18.520000457764|1|2022-05-04|15/03/2022|0.32|0.32|143580000|143580000|15.920000076294|1|2022-03-09|15/12/2021|0.25|0.25|142000000|142000000|19.280000686646|1|2021-11-03|15/09/2021|0.51|0.51|123330000|123330000|27.010000228882|1|2021-07-28|15/06/2021|0.67|0.67|130790000|130790000|23.430000305176|1|2021-04-28|15/03/2021|0.66|0.66|140850000|140850000|25.690000534058|1|2021-03-01|15/12/2020|0.79|0.79|145400000|145400000|23.819999694824|1|2020-10-29|15/09/2020|0.63|0.63|127740000|127740000|23.450000762939|1|2020-07-29|15/06/2020|1|1|159360000|159360000|14.020000457764|1
2025-04-06 14:18:35|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|INST|USD|Technology|Software \u0026 IT Services|United States|US4577901030|1496||3.47B|3470000000|23.6|500628|13.3|-27.7|23.58-23.62|23.6|147089318|0.576|-47.12|634.44M|634440000|-0.498|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||18|4|15|-0.0074|-0.5115|0.0076|-0.4902|0.0466|8.1947|7.3393|2025-02-12|15/12/2024||0.2087||174090000|23.60000038147|1|2024-11-27|15/09/2024||0.207||170780000|23.60000038147|1|2024-08-02|15/06/2024|0.23|0.2|170440000|167120000|23.360000610352|1|2024-05-08|15/03/2024|0.22|0.22|155500000|155500000|19.909999847412|1|2024-02-20|15/12/2023|0.23|0.23|135400000|134620000|24.309999465942|1|2023-10-30|15/09/2023|0.25|0.2|134900000|132170000|24.25|1|2023-07-31|15/06/2023|0.19|0.19|131100000|129090000|26.620000839233|1|2023-05-01|15/03/2023|0.19|0.28|128840000|125000000|26.530000686646|1|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000|27.520000457764|1|2022-11-01|15/09/2022|-0.07|0.25|122400000|119010000|23.620000839233|1|2022-08-01|15/06/2022|0.25|0.25|114580000|114580000|24.440000534058|1|2022-05-02|15/03/2022|0.28|0.28|113460000|113460000|18.10000038147|1|2022-02-17|15/12/2021|0.34|0.34|110590000|110590000|24.340000152588|1|2021-11-08|15/09/2021|0.24|0.24|107220000|107220000|26.379999160767|1|2021-08-17|15/06/2021|-0.17|0.16|93570000|94920000|20.049999237061|1|2021-07-23|15/12/2020|-0.24||93980000||20.979999542236|1|2021-07-23|15/03/2020|-0.16||71390000||20.979999542236|1|2021-06-02|15/03/2021|-0.24|0.09|93980000|96740000||||
2025-04-06 14:18:45|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|ESCA|USD|Consumer Cyclicals|Leisure Products|United States|US2960561049|454||219.99M|219990000|16.1|17634|21.79|-16.99|14.52-16.26|15.41|13663778|1.33|16.16|251.51M|251510000|0.94|0.6|3.73|2025-04-17 00:00:00|2025-04-17|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|-0.0061|0.1876|0.0517|0.2868|27.0819|17.1485|21.3028|2025-04-17|15/03/2025|||||16.10000038147|1|2025-02-26|15/12/2024|0.19||63900000||15.630000114441|1|2024-10-24|15/09/2024|0.4||67700000||13.539999961853|1|2024-07-25|15/06/2024|0.2||62500||14.630000114441|1|2024-04-25|15/03/2024|0.13|0.13|57300000|57300000|14|1|2024-03-29|15/12/2023|0.21|0.21|65510000|65510000|13.75|1|2023-10-26|15/09/2023|0.31|0.31|73400000|68200000|16.069999694824|1|2023-07-27|15/06/2023|0.26|0.32|67800000|86800000|14.909999847412|1|2023-05-09|15/03/2023|-0.07|0.18|56900000|62250000|15.420000076294|1|2023-02-22|15/12/2022|0.2|0.22|72100000|71240000|12.670000076294|1|2022-10-27|15/09/2022|0.22|0.22|74900000|74900000|12.25|1|2022-08-04|15/06/2022|0.42|0.42|94340000|94340000|12.390000343323|1|2022-04-14|15/03/2022|0.49|0.49|72380000|72380000|13.079999923706|1|2022-02-17|15/12/2021|0.36|0.36|73440000|73440000|13.659999847412|1|2021-10-28|15/09/2021|0.43|0.36|81300000|71040000|19.10000038147|1|2021-08-05|15/06/2021|0.58|0.46|99680000|84360000|23.069999694824|1|2021-04-15|15/03/2021|0.39|0.16|59190000|50300000|21.25|1|2021-02-18|15/12/2020|0.36|0.18|74770000|52220000|21.10000038147|1|2020-10-29|15/09/2020|0.71|0.26|78070000|54910000|18.459999084473|1|2020-09-21|15/06/2020|0.61||83520000||18.120000839233|1
2025-04-06 14:18:54|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|ITIC|USD|Financials|Insurance|United States|US4618041069|536||429.51M|429510000|227.74|10618|49.74|-276.65|225.36-228.53|228.73|1885978|0.77|14.68|258.08M|258079999.99999997|16.48|1.84|0.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||43|4|28|0.0256|0|0|0.1212|34.6411|11.32|1.6329|2025-02-13|15/12/2024|4.41||70600000||222.36000061035|1|2024-11-05|15/09/2024|4.92||68830000||217.61041259766|1|2024-08-06|15/06/2024|4.7||51410000||185.18617248535|1|2024-05-03|15/03/2024|2.4||53000||154.25523376465|1|2024-02-13|15/12/2023|||||157.14668273926|1|2023-11-02|15/09/2023|||||134.83306884766|1|2023-08-07|15/06/2023|||||141.48486328125|1|2023-05-05|15/03/2023|0.62||39110000||134.05487060547|1|2023-02-14|15/12/2022|3.97||49440000||147.67343139648|1|2022-11-04|15/09/2022|4.17||66940000||138.95004272461|1|2022-08-05|15/06/2022|1.2||69970000||149.84199523926|1|2022-05-06|15/03/2022|3.25||63420000||173.31629943848|1|2022-02-14|15/12/2021|9.94||91040000||192.52000427246|1|2021-11-04|15/09/2021|7.63||72560000||208.05000305176|1|2021-08-04|15/06/2021|10.42||71670000||166.10000610352|1|2021-05-05|15/03/2021|7.29||61690000||176.0299987793|1|2021-02-15|15/12/2020|8.77||62290000||162.25|1|2020-11-04|15/09/2020|8.07||67600000||138.41000366211|1|2020-08-04|15/06/2020|7.65||47600000||119.79000091553|1|2020-05-05|15/03/2020|5.08||38770000||129.14999389648|1
2025-04-06 14:19:06|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|ALTG|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US02128L1061|2900||135.38M|135380000|4.12|215601|-68.01|-13.24|3.54-4.13|4.02|32859690|1.8|-2.52|1.88B|1880000000|-1.96|0.23|5.53|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.28|5|10|8.5|28|4|22|0.0128|0.408|0.0094|-4.2647|0.0522|40.3959|0.2777|2025-08-06|15/06/2025||-0.19||486550000|4.1199998855591|1|2025-05-07|15/03/2025||-0.565||436680000|4.1199998855591|1|2025-03-05|15/12/2024|-0.46|-0.24|498100000|492120000|4.7600002288818|1|2024-11-12|15/09/2024|-0.72|-0.14|448800000|479880000|8.460000038147|1|2024-08-07|15/06/2024|0.01|0.19|488100000|503220000|8.7399997711182|1|2024-05-08|15/03/2024|-0.22|-0.05|441600000|439360000|11.819999694824|1|2024-03-14|15/12/2023|0.03|-0.01|521500000|483690000|10.770000457764|1|2023-11-08|15/09/2023|0.36|0.08|466200000|461980000|9.8199996948242|1|2023-08-09|15/06/2023|0.19|0.1|468400000|461830000|16.670000076294|1|2023-05-10|15/03/2023|0.04|0.04|420700000|420700000|13.75|1|2023-03-09|15/12/2022|0.04|0.05|428600000|395500000|19.860000610352|1|2022-11-09|15/09/2022|0.18|0.14|405000000|374650000|12.140000343323|1|2022-08-09|15/06/2022|0.21|0.21|406500000|406500000|11.64999961853|1|2022-05-10|15/03/2022|-0.02|-0.02|331700000|331700000|10.289999961853|1|2022-03-31|15/12/2021|0.03|0.03|356300000|356300000|12.609999656677|1|2021-11-11|15/09/2021|0.02|0.02|295000000|295000000|16.340000152588|1|2021-08-12|15/06/2021|-0.465|-0.39|292700000|292700000|13.470000267029|1|2021-05-13|15/03/2021|-0.19|-0.19|268800000|268800000|12.890000343323|1|2021-03-18|15/12/2020|-0.1066|-0.11|280400000|280400000|11.840000152588|1|2020-11-12|15/09/2020|0.01|0.01|220600000|220600000|8.829999923706|1
2025-04-06 14:19:22|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|HBB|USD|Consumer Cyclicals|Household Goods|United States|US40701T1043|690||249.49M|249490000|18.46|38524|-25.62|-31.78|17-18.81|18.18|13515108|0.7|8.86|654.69M|654690000|2.2|0.46|2.49|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|||||33|4|31|-0.0211|-0.814|-0.0077|2.7118|0.0609|18.1161|0.3868|2025-04-30|15/03/2025|||||18.459999084473|1|2025-02-26|15/12/2024|1.75||213500000||18.059999465942|1|2024-10-30|15/09/2024|0.14||156700000||30.030000686646|1|2024-07-31|15/06/2024|0.42||156200000||19.39999961853|1|2024-05-07|15/03/2024|-0.08|-0.08|128280000|128280000|23.520000457764|1|2024-03-06|15/12/2023|1.4|0.81|206700000|199700000|18.209999084473|1|2023-11-01|15/09/2023|0.74|0.31|153600000|153100000|12.319999694824|1|2023-08-02|15/06/2023|0.01|0.22|137100000|144100000|9.6599998474121|1|2023-05-03|15/03/2023|0.34|0.29|128300000|144100000|9.6999998092651|1|2023-03-09|15/12/2022|0.51|0.51|196250000|196250000|12.5|1|2022-11-02|15/09/2022|0.43|0.37|150800000|157800000|12|1|2022-08-03|15/06/2022|0.36|0.36|147530000|147530000|11.029999732971|1|2022-05-04|15/03/2022|0.51|0.51|146350000|146350000|9.539999961853|1|2022-03-09|15/12/2021|0.9|0.9|197750000|197750000|12.609999656677|1|2021-11-03|15/09/2021|0.41|-0.04|156740000|139500000|15.390000343323|1|2021-08-04|15/06/2021|0.01|0.64|154660000|141300000|19.64999961853|1|2021-05-05|15/03/2021|0.21|0.16|149250000|126700000|19.940000534058|1|2021-03-16|15/12/2020|1.4|1.55|234020000|206800000|18.270000457764|1|2020-11-09|15/09/2020|-0.15|0.56|110550000|155300000|21.969999313354|1|2020-08-05|15/06/2020|0.59|0.54|138300000|132700000|15.029999732971|1
2025-04-06 14:19:29|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|FDMT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US35104E1001|227||128.26M|128259999.99999999|2.77|813974|-90.31|-29.27|2.67-2.85|2.89|46302407|2.82|-1.19|37K|37000|-2.98|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.82|12|65|6|24|4|21|-0.1952|-0.0258|-0.2342|0.1807|4.8502|-7.5962|886.143|2025-08-07|15/06/2025||-0.8869||525830|2.7699999809265|1|2025-05-08|15/03/2025||-0.861||529670|2.7699999809265|1|2025-02-28|15/12/2024|-0.89|-0.8408|0.00|1530000|4.4800000190735|1|2024-11-13|15/09/2024|-0.79|-0.6759|3000|1620000|7.8699998855591|1|2024-08-09|15/06/2024|-0.63|-0.68|10000|1270000|14.729999542236|1|2024-05-09|15/03/2024|-0.66|-0.66|0.00|10500|26.329999923706|1|2024-02-29|15/12/2023|-0.69|-0.69|-18000|-18000|27.889999389648|1|2023-11-09|15/09/2023|-0.24|-0.61|20200000|9180000|10.85000038147|1|2023-08-09|15/06/2023|-0.77|-0.78|240000|848330|16.920000076294|1|2023-05-10|15/03/2023|-0.88|-0.89|300000|1030000|17.329999923706|1|2023-03-15|15/12/2022|-0.84|-0.84|1220000|1220000|18.489999771118|1|2022-11-09|15/09/2022|-0.79|-0.79|500000|500000|8.1099996566772|1|2022-08-11|15/06/2022|-0.87|-0.87|162000|162000|10.64999961853|1|2022-05-12|15/03/2022|-0.82|-0.82|1220000|1220000|9.3000001907349|1|2022-03-29|15/12/2021|-0.85|-0.84|96000|96000|15.409999847412|1|2021-11-10|15/09/2021|-0.82|-0.82|1370000|1370000|24.950000762939|1|2021-08-12|15/06/2021|-0.28|-0.28|14580000|14580000|28.129999160767|1|2021-05-13|15/03/2021|-0.53|-0.53|2000000|2000000|27.569999694824|1|2021-03-03|15/12/2020|-1.02|-1.02|-977000|-977000|42.680000305176|1|2020-12-02|15/09/2020|-0.4|-0.4|7420000|7420000||
2025-04-06 14:19:40|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|STGW|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US85256A1097|11857||613.03M|613030000|5.33|475766|-7.63|-8.18|5.26-5.48|5.625|115014948|1.71|304.5|2.84B|2840000000|0.02|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.219|8|10|7.75|48|4|45|-0.0004|-0.5281|-0.005|-4.5263|0.0306|-20.8867|0.7329|2025-07-31|15/06/2025||0.1983||709410000|5.3299999237061|1|2025-05-01|15/03/2025||0.1557||692600000|5.3299999237061|1|2025-02-27|15/12/2024|0.24|0.24|789000000|750630000|6.710000038147|1|2024-11-07|15/09/2024|0.22|0.22|711000000|700910000|7.1199998855591|1|2024-08-01|15/06/2024|0.14|0.16|671000000|666600000|6.6799998283386|1|2024-05-01|15/03/2024|0.16|0.14|670000000|629200000|5.9499998092651|1|2024-02-27|15/12/2023|0.12|0.28|654800000|684840000|7.0199999809265|1|2023-11-02|15/09/2023|0.18|0.2|618000000|656570000|4.1199998855591|1|2023-08-08|15/06/2023|0.16|0.19|632000000|683130000|6.3699998855591|1|2023-05-09|15/03/2023|0.13|0.21|622000000|683010000|5.8400001525879|1|2023-03-02|15/12/2022|0.22|0.26|708000000|708490000|6.789999961853|1|2022-11-03|15/09/2022|0.21|0.17|663800000|722500000|7.3899998664856|1|2022-08-04|15/06/2022|0.08|0.13|672910000|672910000|6.9899997711182|1|2022-05-06|15/03/2022|0.1||642900000||6.4499998092651|1|2022-03-08|15/12/2021|0.01||611930000||7.4000000953674|1|2021-11-03|15/09/2021|0.02||466600000||8.6999998092651|1|2021-08-04|15/06/2021|-0.0367|-0.04|298370000|298370000|5.5500001907349|1|2021-05-05|15/03/2021|-0.038|-0.04|270710000|270710000|4.5199999809265|1|2021-03-02|15/12/2020|-3.18|-3.18|328170000|328170000|3.25|1|2020-10-29|15/09/2020|0.0506|0.05|283420000|283420000|2.1199998855591|1
2025-04-06 14:19:51|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|VIRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92765F1084|26||874.37K|874370|0.022|905297|-97.84|-1.31|0.0214-0.0269|0.0268|39744222|0.3|-0.13|||-1.1|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||48|4|45|-0.0302|-4.6269|-0.5503|0.8473|-0.126|-8.4576|115.6014|2025-08-06|15/06/2025||-0.22||0.00|0.02199999988079|1|2025-05-07|15/03/2025||-0.21||0.00|0.02199999988079|1|2025-03-31|15/12/2024||-0.1933||0.00|0.02500000037253|1|2024-11-13|15/09/2024|-0.27|-0.27|||0.17669999599457|1|2024-08-14|15/06/2024|-0.25|-0.37|0.00||0.46514999866486|1|2024-05-09|15/03/2024|-0.23|-0.23|0.00|0.00|0.82099997997284|1|2024-03-07|15/12/2023|-0.35|-0.31|0.00||0.91970002651215|1|2023-11-09|15/09/2023|-0.33|-0.31|0.00||0.80800002813339|1|2023-08-14|15/06/2023|-0.32|-0.32|0.00|0.00|1.4400000572205|1|2023-05-08|15/03/2023|-0.32|-0.32|0.00||1|1|2023-03-13|15/12/2022|-0.27|-0.27|0.00|0.00|1.7000000476837|1|2022-11-10|15/09/2022|-0.47|-0.47|0.00|0.00|3.25|1|2022-08-09|15/06/2022|-0.28|-0.28|0.00|0.00|3.9500000476837|1|2022-05-10|15/03/2022|-0.28|-0.28|0.00|0.00|2.25|1|2022-03-16|15/12/2021|-0.31|-0.31|0.00|0.00|2.2300000190735|1|2021-11-10|15/09/2021|-0.4|-0.31|0.00|0.00|5.9200000762939|1|2021-08-12|15/06/2021|-0.25|-0.2367|0.00|0.00|10.430000305176|1|2021-05-12|15/03/2021|-5.22|0.0233|0.00|0.00|8.8599996566772|1|2021-03-11|15/12/2020|-0.91|-0.585|0.00|0.00|9.1800003051758|1|2020-11-16|15/09/2020|-0.29|-0.3533|0.00|0.00|4.4450001716614|1
2025-04-06 14:20:01|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|NRDE|USD|Financials|Investment Holding Companies|United States|US54405Q2093|9||20.44M|20440000|1.27|17077|-28.25|-2.15|1.21-1.28|1.27|16096296|1.66|-1.88|||-0.67|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||18|4|17|-0.1098|0.2732|-0.9366|0.8017|0.4871|-395.1024|48.635|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|3.7300000190735|1|2023-03-06|15/12/2022|-0.45|-0.32|194000|1590000|16.799999237061|1|2022-11-08|15/09/2022|-0.1587|-0.3138|0.00|0.00|27.75|1|2022-08-04|15/06/2022|0.32|-0.438|0.00|0.00|43.950000762939|1|2022-05-09|15/03/2022|-0.46|-0.4494|0.00|0.00|28.64999961853|1|2022-02-28|15/12/2021|-0.42|-0.7734|0.00|0.00|48.150001525879|1|2021-11-11|15/09/2021|-0.54|-0.5893|0.00|0.00|83.400001525879|1|2021-08-11|15/06/2021|-0.61|-0.4883|0.00|0.00|87.449996948242|1|2021-05-24|15/03/2021|-0.72|-0.2793|0.00|0.00|143.69999694824|1|2021-03-17|15/12/2020|-0.23|-0.1041|0.00|0.00|228.30000305176|1|2020-12-02|15/09/2020|-0.0186|-0.02|0.00|0.00|351.14999389648|1|2020-09-02|15/06/2020|-0.01||0.00||258.75|1|2020-05-14|15/03/2020|0.02||||149.85000610352|1|2020-03-25|15/12/2019|0.02||||145.64999389648|1|2019-11-14|15/09/2019|0.03||||148.80000305176|1|2019-08-13|15/06/2019|0.03||||146.69999694824|1|2019-05-15|15/03/2019|0.01|||||||
2025-04-06 14:20:08|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|TBIO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US1920032000|39||763.61K|763610|0.43|4081|-94.57|-8.3538|0.33-0.54|0.2801|1775839|1.86|-0.03|17.03M|17030000|-27.74|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|sell|strong_sell|buy|sell|strong_sell|||||17|4|16|-0.0644|19.8246|0.0045|7.5013|0.2681|-72.2669|17.39|2024-08-06|15/06/2024||-3.78||8400000|4.1700000762939|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|5.7420001029968|1|2024-03-28|15/12/2023|-10.98|-0.27|6980000|9500000|8.1000003814697|1|2023-11-13|15/09/2023|-0.37|-0.3|5600000|7400000|9.5022001266479|1|2023-08-10|15/06/2023|-5.04|-0.32|8650000|8600000|24.299999237061|1|2023-05-11|15/03/2023|-0.37|-0.38|6310000|6800000|51.479999542236|1|2023-03-21|15/12/2022|-5.04|-0.4133|9470000|7200000|37.619998931885|1|2022-11-08|15/09/2022|-7.56|-0.48|6680000|5300000|28.799999237061|1|2022-08-09|15/06/2022|-9|-0.5067|5660000|4600000|41.400001525879|1|2022-05-10|15/03/2022|-8.1|-0.5|5640000|3900000|67.5|1|2022-03-22|15/12/2021|-7.74|-0.3733|3080000|3830000|158.94000244141|1|2021-11-10|15/09/2020|-0.15||1640000||167.2200012207|1|2021-11-09|15/09/2021|-6.12|-0.2767|2790000|2930000|181.08000183105|1|2021-08-10|15/06/2021|-19.08|-0.355|2850000|2530000|269.45999145508|1|2021-06-21|15/12/2020|-0.62||6580000||333|1|2021-06-21|15/03/2020|-0.13||1390000||333|1|2021-06-02|15/03/2021|-16.2|-0.31|2300000|2300000|||||
2025-04-06 14:20:18|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|CURI|USD|Technology|Software \u0026 IT Services|United States|US23130Q1076|45||142.91M|142910000|2.48|320745|140.78|-3.22|2.38-2.59|2.65|57625988|1.23|-11.83|51.13M|51130000|-0.24|0.16|6.45|2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|3|2|3|3|24|4|20|0.0077|0.3284|-0.061|-0.1994|0.1691|-2.394|4.9785|2025-05-13|15/03/2025||-0.015||14950000|2.4800000190735|1|2025-03-11|15/12/2024|-0.05|-0.03|14100000|13340000|2.1099998950958|1|2024-11-06|15/09/2024|-0.06|-0.03|12600000|13680000|2.4100000858307|1|2024-08-13|15/06/2024|-0.04|-0.06|12400000|12400000|1.1100000143051|1|2024-05-07|15/03/2024|-0.09|-0.14|12000000|15800000|1.1799999475479|1|2024-03-20|15/12/2023|-0.09|-0.16|14780000|15800000|0.528500020504|1|2023-11-09|15/09/2023|-0.5|-0.14|15600000|14090000|0.59700000286102|1|2023-08-14|15/06/2023|-0.19|-0.14|14100000|13670000|0.95464998483658|1|2023-05-11|15/03/2023|-0.15|-0.07|12400000|21740000|1.0199999809265|1|2023-03-30|15/12/2022|-0.28|-0.12|14500000|25290000|1.4700000286102|1|2022-11-09|15/09/2022|-0.09|-0.2|23570000|22270000|1.25|1|2022-08-15|15/06/2022|-0.3|-0.3|22350000|22350000|2.289999961853|1|2022-05-12|15/03/2022|-0.3|-0.3|17630000|17630000|1.7400000095367|1|2022-03-24|15/12/2021|-0.22|-0.22|27280000|27280000|3.7999999523163|1|2021-11-09|15/09/2021|0.02|-0.1825|18710000|19850000|9.670000076294|1|2021-08-10|15/06/2021|-0.19|-0.1843|15340000|14950000|10.989999771118|1|2021-05-11|15/03/2021|-0.39|-0.2014|9940000|10600000|11.569999694824|1|2021-03-23|15/12/2020|-0.36|-0.3475|11360000|11250000|17.069999694824|1|2020-11-12|15/09/2020|-0.56|-0.345|8740000|8990000|9.4399995803833|1|2020-09-02|15/06/2020|-0.265||12020000||9.9499998092651|1
2025-04-06 14:20:25|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|CURV|USD|Consumer Cyclicals|Specialty Retailers|United States|US89142B1070|4700||497.36M|497360000|4.74|322262|4.41|-9.14|4.37-4.86|4.8|104928245|1.96|36.87|1.1B|1100000000|0.16|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.56|6|7.8|4|19|4|17|-0.1228|-0.0631|0.0078|-0.6022|-0.0314|-3.4229|0.6429|2025-06-04|15/04/2025||0.0467||278830000|4.7399997711182|1|2025-03-20|15/01/2025|-0.03|-0.06|275600000|262850000|5.5999999046326|1|2024-12-03|15/10/2024|-0.01|0.02|263770000|285160000|4.5700001716614|1|2024-09-04|15/07/2024|0.08|0.07|284600000|282880000|6.1399998664856|1|2024-06-12|15/04/2024|0.12|0.07|279800000|280160000|6.6599998474121|1|2024-03-28|15/01/2024|-0.04|-0.08|293500000|276240000|4.5900001525879|1|2023-12-07|15/10/2023|-0.03|-0.05|275400000|245810000|4.2399997711182|1|2023-09-06|15/07/2023|0.06|0.11|289100000|286690000|2.1500000953674|1|2023-06-07|15/04/2023|0.11|0.12|293900000|310130000|2.210000038147|1|2023-03-23|15/01/2023|-0.04|-0.07|301200000|292080000|2.3499999046326|1|2022-12-08|15/10/2022|0.07|0.12|290000000|297070000|3.920000076294|1|2022-09-07|15/07/2022|0.22|0.22|340880000|340880000|5.2699999809265|1|2022-06-07|15/04/2022|0.23|0.23|328410000|328410000|5.539999961853|1|2022-03-17|15/01/2022|0.09|0.09|313940000|313940000|8.0600004196167|1|2021-12-08|15/10/2021|0.25|0.25|306240000|306240000|16.590000152588|1|2021-09-08|15/07/2021|0.36|0.36|332870000|332870000|20.200000762939|1|2021-06-30|15/04/2021|0.41|0.12|325850000|325850000|||2021-06-23|15/01/2021|0.22||973500000||||2020-03-09|15/10/2019|0.41||765900000||||
2025-04-06 14:20:35|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|KRO|USD|Basic Materials|Chemicals|United States|US50105F1057|2524||769.59M|769590000|6.69|175576|-44.76|-14.5|6.43-6.76|6.98|115036016|1.15|10.49|1.89B|1890000000|0.75|0.2|2.99|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|3|11|9|48|4|45|-0.0044|-0.0787|-0.0032|0.1182|0.0091|17.4207|0.8833|2025-07-30|15/06/2025||0.23||528000000|6.6900000572205|1|2025-04-30|15/03/2025||0.17||467000000|6.6900000572205|1|2025-03-06|15/12/2024|-0.12|0.1337|423100000|494260000|8.5699996948242|1|2024-11-07|15/09/2024|0.62|0.22|484700000|569540000|12.960000038147|1|2024-08-07|15/06/2024|0.17|0.15|500500000|543120000|10.529999732971|1|2024-05-08|15/03/2024|0.07|0.07|478800000|478800000|12.199999809265|1|2024-03-06|15/12/2023|-0.05|-0.05|400100000|400100000|8.7200002670288|1|2023-11-02|15/09/2023|-0.18|-0.06|396900000|394130000|6.8800001144409|1|2023-08-02|15/06/2023|-0.07|0.0033|443200000|480270000|9.4300003051758|1|2023-05-03|15/03/2023|-0.13|-0.13|426300000|426300000|9.1400003433228|1|2023-03-08|15/12/2022|-0.18|-0.06|342400000|319560000|10.869999885559|1|2022-11-02|15/09/2022|0.18|0.18|459600000|459600000|9.6000003814697|1|2022-08-03|15/06/2022|0.4|0.4|565300000|565300000|17.590000152588|1|2022-05-04|15/03/2022|0.5|0.5|562900000|562900000|15.619999885559|1|2022-03-09|15/12/2021|0.28|0.28|496000000|496000000|13.720000267029|1|2021-11-04|15/09/2021|0.31|0.24|499800000|502000000|13.800000190735|1|2021-08-04|15/06/2021|0.22|0.27|478600000|483000000|13.779999732971|1|2021-05-05|15/03/2021|0.17|0.2246|465000000|458570000|17.559999465942|1|2021-03-10|15/12/2020|0.09|0.0574|414900000|361070000|15|1|2020-11-04|15/09/2020|0.07|0.075|416900000|373280000|13.909999847412|1
2025-04-06 14:20:44|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|ESTE|USD|Energy|Oil \u0026 Gas|United States|US27032D3044|219||2.98B|2980000000|21.17|1874341|0|-21.46|20.8-21.46|21.17|140703232|1.88|7.35|1.75B|1750000000|2.92|0.1446|0.68|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||36|4|33|0.0088|1.6636|0.058|-0.0543|0.1429|7.7382|13.0188|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1|2023-08-02|15/06/2023|0.53|0.55|370000000|358370000|16.010000228882|1|2023-05-03|15/03/2023|0.77|0.8|413140000|409180000|12.930000305176|1|2023-03-08|15/12/2022|1.04|1.03|495000000|474050000|14.390000343323|1|2022-11-02|15/09/2022|1.3|1.41|531500000|460520000|16.430000305176|1|2022-08-04|15/06/2022|1.29|1.29|472550000|389310000|13.60000038147|1|2022-05-04|15/03/2022|0.78|0.5715|196150000|168860000|14.329999923706|1|2022-03-09|15/12/2021|0.46|0.3705|144020000|116630000|14.25|1|2021-11-03|15/09/2021|0.35|0.2313|110380000|92960000|10.770000457764|1|2021-08-04|15/06/2021|0.26|0.1743|89670000|76690000|9.4499998092651|1|2021-05-05|15/03/2021|0.17|0.043|75570000|59230000|7.8000001907349|1|2021-03-10|15/12/2020|0.09|0.037|36680000|42080000|7.1799998283386|1|2020-11-04|15/09/2020|0.06|0.0794|41050000|40960000|2.579999923706|1|2020-08-05|15/06/2020|0.2|0.09|21660000|38560000|3.1500000953674|1|2020-05-06|15/03/2020|0.13|0.18|45140000|52550000|2.3399999141693|1|2020-03-12|15/12/2019|0.28|0.29|66790000|64340000|2.3699998855591|1|2019-11-06|15/09/2019|0.18|0.13|39200000|39010000|4.8099999427795|1|2019-08-06|15/06/2019|0.23|0.18|44540000|45170000|3.6099998950958|1|2019-05-06|15/03/2019|0.2299|0.16|40730000|41040000|6.3400001525879|1
2025-04-06 14:20:55|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|MGTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|KYG596651029|378||447.9M|447900000|5.68|513872|3.27|-8.75|5.57-6.03|6.13|78854936|1.24|-3.72|33.28M|33280000|-2.12|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|23.6|5|38|13|33|4|30|-0.0575|0.086|15.5771|-2.8143|1.5274|-7.3253|82.5728|2025-08-07|15/06/2025||0.11||1500000|5.6799998283386|1|2025-05-08|15/03/2025||0.105||1500000|5.6799998283386|1|2025-03-13|15/12/2024|-0.49|-0.57|21390000|1200000|6.4099998474121|1|2024-11-13|15/09/2024|-0.55|-0.5633|10910000|1200000|6.6599998474121|1|2024-08-12|15/06/2024|-0.76|-0.4|282000|9700000|4.3699998855591|1|2024-05-09|15/03/2024|-0.32|-0.41|690000|9690000|5.1399998664856|1|2024-03-14|15/12/2023|0.4|0.4|2050000|2050000|6.3499999046326|1|2023-11-14|15/09/2023|-0.74|-0.74|5100000|5100000|4.7300000190735|1|2023-08-10|15/06/2023|-0.53|-0.53|3540000|3540000|5.75|1|2023-05-11|15/03/2023|-0.62|-0.62|3330000|3330000|6.1999998092651|1|2023-03-14|15/12/2022|-0.58|-0.58|-5290000|-5290000|6.1399998664856|1|2022-11-10|15/09/2022|-0.83|-0.64|4820000|6990000|6.6799998283386|1|2022-08-11|15/06/2022|-0.76|-0.76|10760000|10760000|9.829999923706|1|2022-05-12|15/03/2022|-0.7|-0.7|5630000|5630000|8.9899997711182|1|2022-03-10|15/12/2021|-0.21|-0.21|21040000|21040000|14.35000038147|1|2021-11-10|15/09/2021|-0.59|-0.506|6950000|2400000|20.14999961853|1|2021-08-11|15/06/2021|-0.46|-0.538|5120000|2250000|14.35000038147|1|2021-05-11|15/03/2021|-0.54|-0.4|4600000|1430000|13.5|1|2021-03-11|15/12/2020|-0.25|-0.2971|3780000|5680000|16.14999961853|1|2020-11-05|15/09/2020|-0.17|-0.696|5100000|907030|14.550000190735|1
2025-04-06 14:21:04|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|PAMT|USD|Industrials|Freight \u0026 Logistics Services|United States|US6931491061|2295||295.92M|295920000|13.58|25898|-10.89|-23.7|13.15-13.96|11.11|21790658|1.15|-8.83|714.65M|714650000|-1.45|||2025-04-22 00:00:00|2025-04-22|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|16.5|1|16.5|16.5|41|4|38|-0.0038|0.8802|0.0315|-0.4238|0.0157|11.7603|0.5|2025-04-22|15/03/2025||0.14||188600000|13.579999923706|1|2025-02-11|15/12/2024|-0.36|0.07|166530000|180700000|15.510000228882|1|2024-10-24|15/09/2024|0.11|0.03|182580000|183700000|15.699999809265|1|2024-07-24|15/06/2024|-0.13|0.08|182950000|186700000|20.729999542236|1|2024-04-18|15/03/2024|0.01|0.01|182590000|182590000|14.359999656677|1|2024-02-01|15/12/2023|-0.1|0.2|180200000|196600000|20.709999084473|1|2023-10-19|15/09/2023|0.28|0.23|201500000|204500000|20.860000610352|1|2023-07-19|15/06/2023|0.42|0.65|207410000|222600000|25.729999542236|1|2023-04-24|15/03/2023|0.57|0.45|221720000|202300000|25.190000534058|1|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000|28.020000457764|1|2022-10-20|15/09/2022|1.18|1.18|252630000|252630000|31.739999771118|1|2022-07-28|15/06/2022|1.3|1.3|237170000|237170000|31.659999847412|1|2022-04-20|15/03/2022|1.18|1.18|219450000|219450000|27.510000228882|1|2022-01-20|15/12/2021|1.43|1.43|213910000|213910000|34.069999694824|1|2021-10-14|15/09/2021|1.87|0.94|183090000|183090000|23|1|2021-07-14|15/06/2021|1.33|0.67|161260000|161260000|13.960000038147|1|2021-04-21|15/03/2021|2.08|0.52|148860000|148860000|14.470000267029|1|2021-01-20|15/12/2020|1.98|0.5|142750000|142750000|14.689999580383|1|2020-10-21|15/09/2020|1.11|0.28|121940000|121940000|11.180000305176|1|2020-07-23|15/06/2020|-0.43|-0.11|92980000|92980000|8.2799997329712|1
2025-04-06 14:21:15|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|XGN|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US30068X1037|212||72.13M|72130000|4.03|137952|168.67|-6.22|3.83-4.15|4.27|17898098|1.4|-4.36|55.64M|55640000|-0.83|||2025-05-19 00:00:00|2025-05-19|buy|buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|6.75|6|8|5|29|2|27|-0.0977|-0.1785|0.1571|0.0952|0.1316|-12.6867|8.86|2025-05-19|15/03/2025||-0.2157||14660000|4.0300002098083|1|2025-03-11|15/12/2024|-0.2|-0.32|13660000|14170000|2.8499999046326|1|2024-11-12|15/09/2024|-0.28|-0.29|12500000|13570000|2.9700000286102|1|2024-08-05|15/06/2024|-0.16|-0.34|15060000|13130000|2.039999961853|1|2024-05-13|15/03/2024|-0.19|-0.19|14420000|14420000|1.5700000524521|1|2024-03-18|15/12/2023|-0.31|-0.31|13770000|13770000|1.6200000047684|1|2023-11-13|15/09/2023|-0.31|-0.47|13400000|10330000|1.4500000476837|1|2023-08-07|15/06/2023|-0.28|-0.28|14140000|14140000|2.5099999904633|1|2023-05-15|15/03/2023|-0.44|-0.68|11200000|9400000|2.9300000667572|1|2023-03-20|15/12/2022|-0.83|-0.77|12800000|8660000|2.2599999904633|1|2022-11-14|15/09/2022|-0.47|-0.76|14700000|9130000|2.2699999809265|1|2022-08-04|15/06/2022|-0.78|-0.78|8960000|8960000|7.960000038147|1|2022-05-11|15/03/2022|-0.6|-0.6|10390000|10390000|6.5599999427795|1|2022-03-22|15/12/2021|-0.42|-0.42|12690000|12690000|8.1899995803833|1|2021-11-10|15/09/2021|-0.42|-0.46|12250000|12130000|12.220000267029|1|2021-08-09|15/06/2021|-0.38|-0.4373|12770000|11480000|10.449999809265|1|2021-05-11|15/03/2021|-0.48|-0.4698|10590000|10450000|15.170000076294|1|2021-03-16|15/12/2020|-0.27|-0.3966|12670000|10690000|20.489999771118|1|2020-11-10|15/09/2020|-0.34|-0.4725|10780000|8730000|15.550000190735|1|2020-07-28|15/06/2020|-0.27|-0.76|8950000|4670000|11|1
2025-04-06 14:21:26|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|ADRO|IDR|Energy|Coal|Indonesia|ID1000111305|10356|Alamtri Resources Indonesia Tbk PT|55.8T|55800000000000|1845|59028356|-31.67|-4300|1805-1845|1840|30244918400|-0.03|2.48|2.08B|2080000000|0.02|1674.33|90.75|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0|19|0|0|45|4|43|-0.0078|1005.0308|-0.0188|-0.0081|0.0209|36801.5114|13221.2029|2025-04-24|15/03/2025||0.0112||1490000000|1845|1|2025-03-04|15/12/2024|0.0053|0.01|1400000000|1150000000|2050|1|2024-10-29|15/09/2024|0.0107|0.0114|1480000000|1440000000|3680|1|2024-08-27|15/06/2024|0.0131|0.01|1530000000|1530000000|3490|1|2024-04-30|15/03/2024|0.0108|0.01|1440000000|1430000000|2670|1|2024-02-29|15/12/2023|0.01|0.01|1540000000|1540000000|2400|1|2023-10-31|15/09/2023|0.0106|0.01|1500000000|1500000000|2540|1|2023-08-22|15/06/2023|0.0134|0.01|1640000000|1640000000|2620|1|2023-04-27|15/03/2023|0.0193|0.02|1840000000|1840000000|3100|1|2023-03-02|15/12/2022|0.019|0.01|2190000000|2190000000|2990|1|2022-11-01|15/09/2022|0.02|0.02|2370000000|2370000000|3980|1|2022-08-29|15/06/2022|0.0281|0.03|2320000000|2320000000|3410|1|2022-04-28|15/03/2022|0.0114|0.01|1230000000|1220000000|3170|1|2022-03-08|15/12/2021|0.018|0.02|1420000000|1420000000|3240|1|2021-11-02|15/09/2021|0.0078|0.01|1010000000|1010000000|1685|1|2021-08-30|15/06/2021|0.0031||870900000|870900000|1245|1|2021-04-29|15/03/2021|0.0022||692000000|692000000|1215|1|2021-03-04|15/12/2020|0.0012||580000000|580120000|1185|1|2020-11-02|15/09/2020|-14.62|||591750000|1125|1|2020-08-31|15/06/2020|43.68|||612390000|1145|1
2025-04-06 14:21:32|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|ZY|USD|||United States|US98985X1000|505||253.58M|253580000|2.43|1342044|0|-2.59|2.34-2.59|2.43|104355336|1.3||12.38M|12380000|-3.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|9|0.0103|1.2464|0.1489|1.1722|0.3103|-2.8622|111.5089|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1|2022-08-31|15/06/2022|-0.78|-0.818|3000000|3150000|2.2799999713898|1|2022-05-12|15/03/2022|-0.7|-0.7491|4790000|3300000|1.3600000143051|1|2022-03-22|15/12/2021|-0.76|-0.826|3040000|3340000|3.2999999523163|1|2021-11-15|15/09/2020|-4.92||3210000||10.260000228882|1|2021-11-03|15/09/2021|-0.96|-0.6102|4080000|3430000|11.279999732971|1|2021-08-26|15/06/2021|-1.3|-0.9636|5900000|5300000|12.960000038147|1|2021-08-16|15/06/2020|-0.61||1220000||10|1|2021-05-27|15/03/2020|-0.67||2950000||34.979999542236|1|2021-05-24|15/03/2021|-6.43|-0.8299|3740000|2930000|35.080001831055|1|2021-03-03|15/12/2020|-0.77||3320000|||||||||||
2025-04-06 14:21:43|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|CSSEQ|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US16842Q1004|1194|Chicken Soup for the Soul Entertainment|32|32|0.0001|1528|-99.94|-0.5|0.0001-0.0001|0|32458964|0.96|-0.01|212.2M|212200000|-20.19|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|30|-0.0313|0.151|-0.0653|-1.1185|6.0116|-6.0483|54.474|2025-05-13|15/03/2025|||||9.999999747E-5|1|2025-02-26|15/12/2024||-0.58||133840000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.96||111350000|9.999999747E-5|1|2024-08-14|15/06/2024||-1.03||103160000|0.01025000028312|1|2024-05-09|15/03/2024||-1.13||106840000|0.28519999980927|1|2024-03-28|15/12/2023||-0.88||132500000|0.15899999439716|1|2023-11-16|15/09/2023|-1.24|-1.24|100000000|100000000|0.27000001072884|1|2023-08-14|15/06/2023|-1.5|-1.63|79900000|120100000|0.98000001907349|1|2023-05-15|15/03/2023|0.94|-1.67|109600000|110730000|1.3899999856949|1|2023-03-31|15/12/2022|-2.7|-2.7|113570000|113570000|3.2000000476837|1|2022-11-14|15/09/2022|-1.13|-1.13|72390000|72390000|7.1999998092651|1|2022-08-11|15/06/2022|-1.39|-1.39|37640000|37640000|14.75|1|2022-05-11|15/03/2022|-0.92|-0.92|29210000|29210000|7.9200000762939|1|2022-03-31|15/12/2021|-1.38|-1.38|35970000|35970000|8.3999996185303|1|2021-11-08|15/09/2021|-1.04|-1.04|29100000|29100000|19.47500038147|1|2021-08-11|15/06/2021|-0.79|-0.79|22130000|22130000|29.659999847412|1|2021-05-13|15/03/2021|-0.67|-0.67|23200000|23200000|33.990001678467|1|2021-03-31|15/12/2020|-0.79|-0.79|20230000|20230000|23.979999542236|1|2020-11-12|15/09/2020|-0.8857|-0.89|19360000|19360000|15.720000267029|1|2020-08-13|15/06/2020|-0.9421|-0.94|13520000|13520000|9.6300001144409|1
2025-04-06 14:21:51|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|IMPLQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45258K1097|160||358.50K|358500|0.015|41263|0|-0.02|0.015-0.017|0.015|23900031|0.17|-0.005|20.99M|20990000|-3.13|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||15|4|12|-0.1066|0.1334|-0.4007|-0.0181|1.0061|-1.3967|14.1567|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1|2024-03-22|15/12/2023||-0.21||9700000|0.00999999977648|1|2023-11-13|15/09/2023|-0.36|-0.36|8000000|8000000|0.22499999403954|1|2023-08-14|15/06/2023|-0.31|-0.5533|6600000|6300000|1.2000000476837|1|2023-05-12|15/03/2023|-1.27|-0.91|4370000|5170000|2.2799999713898|1|2023-03-24|15/12/2022|-0.97|-1.12|5010000|4970000|1.3099999427795|1|2022-11-14|15/09/2022|-1.31|-1|3100000|5810000|3.8099999427795|1|2022-08-15|15/06/2022|-1.09|-1.05|2800000|3840000|8.6999998092651|1|2022-05-16|15/03/2022|-1.17|-1.05|1760000|1800000|6.460000038147|1|2022-03-24|15/12/2021|-1.07|-0.8733|600000|1330000|8.0200004577637|1|2021-11-15|15/09/2021|-1.24|-0.75|100000|0.00|11.510000228882|1|2021-08-16|15/06/2021|-0.79|-0.6|0.00|0.00|14.25|1|2021-06-07|15/03/2021|-0.81|-0.82|0.00|0.00|9.829999923706|1|2021-03-03|15/12/2020|-0.73||0.00||||||||
2025-04-06 14:21:56|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|HIFS|USD|Financials|Banking Services|United States|US4333231029|90||480.46M|480460000|220.37|16275|33.56|-300|213.42-225|222.58|2180250|0.99|18.74|195.9M|195900000|12.95|2.52|1.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||32|4|27|-0.0003|0|0|0.2209|0.0191|17.1093|5.2311|2025-01-17|15/12/2024|2.18||15370000||240.17999267578|1|2024-10-11|15/09/2024|1.44||15200000||239.83000183105|1|2024-07-12|15/06/2024|||||197.17999267578|1|2024-04-15|15/03/2024|1.01||15320000||165.16000366211|1|2024-01-19|15/12/2023|||||186.19000244141|1|2023-10-13|15/09/2023|1.5||11790000||179.64999389648|1|2023-07-17|15/06/2023|1.85||18870000||208.33999633789|1|2023-04-14|15/03/2023|2.61||18740000||233.50999450684|1|2023-01-19|15/12/2022|5.44||42490000||283.26998901367|1|2022-10-14|15/09/2022|4.77||31520000||249.41250610352|1|2022-07-15|15/06/2022|1.45||18000000||295.25451660156|1|2022-04-14|15/03/2022|5.38||26300000||340.1787109375|1|2022-01-20|15/12/2021|7.56||31830000||372.25|1|2021-10-13|15/09/2021|6.36||27870000||356.75|1|2021-07-13|15/06/2021|9.28||35440000||303.5|1|2021-04-14|15/03/2021|7.45||30660000||283.60998535156|1|2021-01-19|15/12/2020|7.79||32090000||228.58000183105|1|2020-10-13|15/09/2020|5.68||26700000||205.07000732422|1|2020-07-13|15/06/2020|5.03||28210000||162.74000549316|1|2020-04-13|15/03/2020|1||19380000||153.14999389648|1
2025-04-06 14:22:07|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|CENX|USD|Basic Materials|Metals \u0026 Mining|United States|US1564311082|2971||1.38B|1380000000|15|1818546|-10.18|-25.39|14.32-16.46|17.46|92293344|2.67|5.54|2.22B|2220000000|3.44|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|26|3|28|24|44|4|41|-0.0201|-0.779|0.0656|0.2069|0.036|10.6171|0.5393|2025-08-06|15/06/2025||0.9367||598200000|14.994999885559|1|2025-04-30|15/03/2025||0.6148||577200000|14.994999885559|1|2025-02-20|15/12/2024|0.49|0.59|631000000|514270000|20.840000152588|1|2024-11-04|15/09/2024|0.63|0.29|539100000|535700000|17.219999313354|1|2024-08-08|15/06/2024|0.01|0.01|560800000|487300000|12.289999961853|1|2024-05-01|15/03/2024|-0.03|-0.14|489500000|474430000|17.35000038147|1|2024-02-21|15/12/2023|0.39|0.17|512300000|476300000|10.210000038147|1|2023-11-08|15/09/2023|-0.13|-0.15|545200000|503070000|6.5100002288818|1|2023-08-09|15/06/2023|0.16|0.02|575500000|512200000|8.9799995422363|1|2023-05-08|15/03/2023|-0.11|-0.11|552400000|510170000|8.289999961853|1|2023-02-23|15/12/2022|-0.31|-0.74|529900000|539500000|10.430000305176|1|2022-11-07|15/09/2022|-0.34|-0.34|637200000|637200000|7.2800002098083|1|2022-08-09|15/06/2022|0.3|0.3|856600000|856600000|7.8600001335144|1|2022-04-28|15/03/2022|0.59|0.59|753600000|753600000|19.700000762939|1|2022-02-24|15/12/2021|0.17|0.17|659100000|659100000|21.39999961853|1|2021-11-03|15/09/2021|-0.06|-0.135|581400000|586950000|13.189999580383|1|2021-08-04|15/06/2021|-0.27|-0.22|528000000|547650000|14.89999961853|1|2021-05-05|15/03/2021|-0.54|-0.45|444000000|458400000|17.059999465942|1|2021-02-18|15/12/2020|-0.32|-0.26|389100000|424400000|12.885000228882|1|2020-10-29|15/09/2020|-0.67|-0.63|392900000|373700000|6.7399997711182|1
2025-04-06 14:22:17|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|FHTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US3441741077|112||191.31M|191310000|3.44|137298|-51.55|-10.25|3.1-3.78|3.15|55612239|3.13|-2.86|22.6M|22600000|-1.58|||2025-05-12 00:00:00|2025-05-12|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.5|8|18|4|23|4|21|-0.1075|-0.0839|-0.0305|0.0809|1.9818|-3.4867|672.561|2025-05-12|15/03/2025||-0.192||5950000|3.4400000572205|1|2025-03-06|15/12/2024|-0.23|-0.3467|2860000|7130000|4.6700000762939|1|2024-11-04|15/09/2024|-0.31|-0.43|7810000|6340000|8.3000001907349|1|2024-08-08|15/06/2024|-0.45|-0.64|6890000|6040000|5.039999961853|1|2024-05-06|15/03/2024|-0.59|-0.62|5100000|6860000|5.9899997711182|1|2024-03-07|15/12/2023|-0.57|-0.57|5770000|5770000|6.789999961853|1|2023-11-02|15/09/2023|-0.34|-0.34|17480000|17480000|3.6800000667572|1|2023-08-07|15/06/2023|-0.7|-0.71|5600000|6320000|9.210000038147|1|2023-05-08|15/03/2023|-0.73|-0.73|5310000|4220000|6.0500001907349|1|2023-03-09|15/12/2022|-0.69|-0.69|4180000|4140000|5.4699997901917|1|2022-11-08|15/09/2022|-0.62|-0.62|6630000|6630000|9.0699996948242|1|2022-08-09|15/06/2022|-0.66|-0.66|4490000|4490000|16.329999923706|1|2022-05-09|15/03/2022|-0.65|-0.65|3920000|3920000|11|1|2022-04-05|15/12/2021|-0.77|-0.75|706500|713000|16.389999389648|1|2021-12-03|15/09/2021|-0.675|-0.66|20500|27330|11.270000457764|1|2021-09-01|15/06/2021|-0.6|-0.6|279000|284250|12.979999542236|1|2021-06-02|15/03/2021|-0.62|-0.6|286000|286000|11.14999961853|1|2021-05-11|15/03/2020|-2.71||179000||9.8199996948242|1|2021-03-03|15/12/2020|-0.865|-1.13|300000|283670|15.920000076294|1|2020-12-04|15/09/2020|-2.89|-2.89|200000|200000|19.819999694824|1
2025-04-06 14:22:27|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|VALU|USD|Industrials|Professional \u0026 Commercial Services|United States|US9204371002|122||346.8M|346800000|36.84|7500|-3.86|-57.68|36.84-38.48|37.86|9413562|0.73|17.34|35.7M|35700000|2.28|1.2|3.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|28|0.0037|0|0|0.2422|0.0039|21.8054|7.6389|2024-12-13|15/10/2024|||||52.119998931885|1|2024-09-13|15/07/2024|||||42.5|1|2024-07-26|15/04/2024|||||49.509998321533|1|2024-03-15|15/01/2024|||||39.060001373291|1|2023-12-15|15/10/2023|||||48.580001831055|1|2023-09-13|15/07/2023|||||48.840000152588|1|2023-07-28|15/04/2023|||||57.5|1|2023-03-14|15/01/2023|0.55||9970000||47.509998321533|1|2022-12-12|15/10/2022|0.46||10070000||55|1|2022-09-14|15/07/2022|0.47||9940000||73.830001831055|1|2022-07-26|15/04/2022|0.4||10130000||78.309997558594|1|2022-03-16|15/01/2022|0.59||10260000||61.049999237061|1|2021-12-13|15/10/2021|0.89||9970000||41.520000457764|1|2021-09-13|15/07/2021|0.62||10170000||34.270000457764|1|2021-07-29|15/04/2021|0.64||9720000||33.099998474121|1|2021-03-12|15/01/2021|0.63||10130000||31.870000839233|1|2020-12-11|15/10/2020|0.53||10210000||31.569999694824|1|2020-09-11|15/07/2020|0.53||10330000||24.709999084473|1|2020-07-28|15/04/2020|0.29||9800000||24.629999160767|1|2020-03-12|15/01/2020|0.51||10800000||29.129999160767|1
2025-04-06 14:22:35|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|CGEM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2300311063|111||433.58M|433580000|7.41|460007|-56.46|-30.19|7.11-7.62|7.49|58512826|-0.11|-2.73|||-3.11|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.44|10|36|29|24|4|21|-0.1959|0.1677|-0.9287|-0.1411|-0.6667|-10.725|7.7|2025-08-07|15/06/2025||-0.8266||0.00|7.4099998474121|1|2025-05-20|15/03/2025||-0.8157||0.00|7.4099998474121|1|2025-03-03|15/12/2024|-0.73|-0.79|||8.4899997711182|1|2024-11-07|15/09/2024|-0.69|-0.7879|0.00|0.00|16.479999542236|1|2024-08-08|15/06/2024|-0.75|-0.7251|0.00|0.00|16.540000915527|1|2024-05-15|15/03/2024|-0.86|-0.86|0.00|0.00|26.379999160767|1|2024-03-14|15/12/2023|-0.54|-0.54|0.00|0.00|16.979999542236|1|2023-11-08|15/09/2023|-0.91|-0.91|0.00|0.00|9.8599996566772|1|2023-08-10|15/06/2023|-0.82|-0.82|0.00|0.00|10.359999656677|1|2023-05-11|15/03/2023|-1.42|-0.98|0.00||9.6400003433228|1|2023-03-09|15/12/2022|-0.59|-0.59|0.00|0.00|11.060000419617|1|2022-11-14|15/09/2022|-0.54|-0.97|0.00||12.289999961853|1|2022-08-10|15/06/2022|3.77|3.77|0.00|275000000|14.050000190735|1|2022-05-16|15/03/2022|-0.27|-0.27|0.00|0.00|10.619999885559|1|2022-03-17|15/12/2021|-0.74|-0.74|0.00|0.00|12.25|1|2021-12-01|15/09/2021|-0.4|-0.4|0.00|0.00|18|1|2021-08-10|15/06/2021|-0.36|-0.415|0.00|0.00|26.700000762939|1|2021-06-02|15/03/2021|0.00|-0.1167|18900000|18920000|29.10000038147|1|2021-03-03|15/12/2020|-1.98|-0.385|0.00|9000000|52.290000915527|1|2020-12-18|15/09/2019|-0.17|||||
2025-04-06 14:22:44|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|LAB|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US34385P1084|816||405.52M|405520000|1.07|1947135|-60.95|-3.04|1-1.07|1.07|378986362|1.62|-2.25|174.43M|174430000|-0.52|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.375|3|2.5|2.25|48|4|45|-0.0332|0.1978|-0.0147|0.2143|0.0391|-7.6927|31.0942|2025-08-06|15/06/2025||-0.04||41900000|1.0700000524521|1|2025-05-07|15/03/2025||-0.055||45600000|1.0700000524521|1|2025-02-26|15/12/2024|-0.09|-0.07|46700000|47020000|1.2599999904633|1|2024-10-30|15/09/2024|-0.07|-0.09|44960000|41000000|1.75|1|2024-07-31|15/06/2024|-0.12|-0.08|37200000|48250000|2.3199999332428|1|2024-05-08|15/03/2024|-0.27|-0.1|45500000|46610000|2.3699998855591|1|2024-02-28|15/12/2023|-0.25|-0.24|28200000|24900000|2.3399999141693|1|2023-11-07|15/09/2023|-0.27|-0.23|25400000|23600000|2.039999961853|1|2023-08-08|15/06/2023|-0.22|-0.04|27700000|32710000|2.4000000953674|1|2023-05-09|15/03/2023|-0.11|-0.06|25120000|28360000|1.6499999761581|1|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000|2.0999999046326|1|2022-11-08|15/09/2022|-0.37|-0.37|25650000|25650000|1.0099999904633|1|2022-08-08|15/06/2022|-0.82|-0.82|18780000|18780000|1.8899999856949|1|2022-05-05|15/03/2022|-0.99|-0.99|26500000|26500000|3.1300001144409|1|2022-02-17|15/12/2021|-0.12|-0.12|38270000|38270000|3.5099999904633|1|2021-11-08|15/09/2021|-0.18|-0.18|28500000|28500000|4.8800001144409|1|2021-08-05|15/06/2021|-0.23|-0.23|31020000|31020000|6.8699998855591|1|2021-05-06|15/03/2021|-0.25|-0.25|32790000|32790000|4.8800001144409|1|2021-02-10|15/12/2020|-0.24|-0.24|44610000|44610000|6.9800000190735|1|2020-11-05|15/09/2020|-0.08|-0.08|39860000|39860000|6.6599998474121|1
2025-04-06 14:22:53|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|PLM|USD|Basic Materials|Metals \u0026 Mining|United States|CA7319164090|21||409.34M|409340000|2.105|136320|0.24|-2.11|2.1-2.11|2.11|194460251|1.01|-10.23|-3.98K|-3980|-0.203|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|||||37|4|31|0.8571|5.8009|0|0.347|0|-52.9506|0|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1|2023-05-11|15/03/2023|-0.05||||1.6299999952316|1|2023-03-23|15/12/2022|-0.08||||2.170000076294|1|2022-11-10|15/09/2022|0.08||||3.0099999904633|1|2022-08-11|15/06/2022|-0.1||||2.9700000286102|1|2022-05-12|15/03/2022|-0.05||||2.6300001144409|1|2022-03-17|15/12/2021|-0.05||||3.2999999523163|1|2021-11-04|15/09/2021|-0.05||||3.3399999141693|1|2021-08-05|15/06/2021|-0.50||||3.079999923706|1|2021-05-10|15/03/2021|0.04||||2.8800001144409|1|2021-03-19|15/12/2020|0.44||||3.6300001144409|1|2020-11-05|15/09/2020|-0.03||||3.1600000858307|1|2020-08-06|15/06/2020|-0.1||||5.0999999046326|1|2020-05-07|15/03/2020|-0.1||||2.7000000476837|1|2020-03-30|15/10/2019|-0.05|-0.01|||0.2335000038147|1|2020-03-30|15/12/2019|-0.7|-0.01|||0.2335000038147|1|2019-11-08|15/09/2019|0.00|-0.10|0.00||3.1500000953674|1|2019-11-07|15/07/2019|-0|-0.01|||3.170000076294|1|2019-08-14|15/04/2019|-0|-0.01|||3.5999999046326|1
2025-04-06 14:22:59|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|VOR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US9290331084|159||70.8M|70800000|0.567|459162|-73.75|-2.22|0.553-0.61|0.59|124851547|-0.41|-0.5|||-1.7|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.143|7|18|5|24|4|21|-0.1795|0.0134|-1|1.0032|0|-2.81|0|2025-08-07|15/06/2025||-0.25||0.00|0.56709998846054|1|2025-05-08|15/03/2025||-0.2517||0.00|0.56709998846054|1|2025-03-20|15/12/2024|-0.44|-0.3387|0.00|0.00|0.84399998188019|1|2024-11-07|15/09/2024|-0.4|-0.4|0.00||0.86000001430511|1|2024-08-08|15/06/2024|-0.41|-0.42|0.00||0.81999999284744|1|2024-05-09|15/03/2024|-0.45|-0.39|0.00||1.8500000238419|1|2024-03-20|15/12/2023|-0.39|-0.39|0.00|0.00|1.8200000524521|1|2023-11-07|15/09/2023|-0.49|-0.47|0.00||1.8200000524521|1|2023-08-10|15/06/2023|-0.45|-0.45|0.00|0.00|2.6199998855591|1|2023-05-11|15/03/2023|-0.43|-0.54|0.00||4.0900001525879|1|2023-03-23|15/12/2022|-0.53|-0.6|0.00||5.4299998283386|1|2022-11-10|15/09/2022|-0.63|-0.63|0.00|0.00|4.0799999237061|1|2022-08-11|15/06/2022|-0.58|-0.58|0.00|0.00|4.8000001907349|1|2022-05-12|15/03/2022|-0.61|-0.61|0.00|0.00|4.4299998283386|1|2022-03-14|15/12/2021|-0.49|-0.49|0.00|0.00|8.5100002288818|1|2021-11-10|15/09/2021|-0.5|-0.5|0.00|0.00|17.090000152588|1|2021-08-09|15/06/2021|-0.5|-0.5|0.00|0.00|13.5|1|2021-05-06|15/03/2021|-0.67|-0.67|0.00|0.00|26.870000839233|1|2021-03-25|15/12/2020|-36.06|-36.06|0.00|0.00|38.700000762939|1|2021-01-15|15/09/2019|-1.72|||||
2025-04-06 14:23:05|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|RNAC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8162123025|66||259.07M|259070000|10|87210|-24.87|-41.87|9.12-12.1|12.34|25907101|2.12|-3.52|38.91M|38910000|-4.48|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.333|8|42|22|33|4|32|-0.0067|25.0485|1.509|0.2138|-0.0897|-9.869|15733.0808|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1|2024-03-07|15/12/2023|-1.5|-0.03|8270000|2500000|21|1|2023-11-09|15/09/2023|-1.35|-0.0725|5880000|5490000|31.5|1|2023-08-17|15/06/2023|-0.07|-0.08|5200000|11090000|32.700000762939|1|2023-05-04|15/03/2023|-4.2|-0.0871|5940000|11830000|34.5|1|2023-03-02|15/12/2022|0.04|-0.07|16800000|11680000|48|1|2022-11-03|15/09/2022|-1.5|-0.0057|20710000|25210000|48.900001525879|1|2022-08-04|15/06/2022|1.8|-0.0757|39300000|13780000|49.5|1|2022-05-05|15/03/2022|6.9|-0.1117|34000000|12140000|24.030000686646|1|2022-03-10|15/12/2021|3|-0.0818|29940000|17230000|52.5|1|2021-11-09|15/09/2021|-4.8|-0.0743|24430000|12190000|118.80000305176|1|2021-08-12|15/06/2021|0.00|-0.1171|19660000|7130000|114.59999847412|1|2021-05-13|15/03/2021|-6.6|-0.1217|11100000|6270000|90|1|2021-03-11|15/12/2020|-4.2|-0.1243|12000000|5460000|117|1|2020-11-05|15/09/2020|-2.7|0.0986|4650000|27920000|99|1|2020-08-06|15/06/2020|-7.5|-0.21|0.00|18750000|83.400001525879|1|2020-05-07|15/03/2020|-6.3|-0.28|0.00||92.699996948242|1|2020-03-12|15/12/2019|-8.4|-0.21|6650000|1400000|92.699996948242|1|2019-11-08|15/09/2019|-7.8|-0.33|0.00||46.200000762939|1
2025-04-06 14:23:13|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|24|-0.0146|0.073|0.0285|0.2441|0.0783|38.2122|0|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1|2024-03-06|15/12/2023|0.09|0.105|50740000|50450000|10.449999809265|1|2023-11-01|15/09/2023|0.07|0.095|49400000|49500000|8.7600002288818|1|2023-08-09|15/06/2023|0.06|0.055|43310000|41550000|11.640000343323|1|2023-05-08|15/03/2023|0.04|0.0467|39560000|38480000|14.300000190735|1|2023-03-02|15/12/2022|0.06|0.05|37510000|37750000|12.310000419617|1|2022-11-01|15/09/2022|0.03|0.04|35800000|34800000|8.9099998474121|1|2022-08-02|15/06/2022|0.02|0.055|33310000|32300000|10.039999961853|1|2022-05-03|15/03/2022|0.04|0.0567|32260000|30670000|6.5100002288818|1|2022-03-07|15/12/2021|0.1|0.06|31960000|29730000|4.6999998092651|1|2021-11-01|15/09/2021|0.04|0.0425|29290000|27740000|7.0999999046326|1|2021-08-02|15/06/2021|0.04|0.03|27400000|27250000|8.6800003051758|1|2021-05-03|15/03/2021|0.04|0.0433|28420000|28540000|12.359999656677|1|2021-03-03|15/12/2020|0.12|0.0695|31200000|38310000|12.199999809265|1|2020-11-04|15/09/2020|0.0912|0.1016|43590000|41980000|11.5|1|2020-08-05|15/06/2020|0.6359|0.3|56770000|49490000|14.869999885559|1|2020-05-04|15/03/2020|0.1546|0.11|33470000|33110000|9.2799997329712|1|2020-03-03|15/12/2019|0.08|0.09|28610000|28690000|6.4400000572205|1|2019-11-04|15/09/2019|0.0921|0.07|30960000|27580000|10.529999732971|1
2025-04-06 14:23:26|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|ABUS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|CA03879J1003|44|Arbutus Biopharma Corp|618.48M|618480000|3.23|925586|3.53|-4.725|3.175-3.455|3.51|191480188|1.93|-9.21|6.17M|6170000|-0.38|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|7.502|4|9.985|5.725|48|4|45|-0.0172|0.1184|0.8317|-0.8894|0.466|-1.2449|129.9024|2025-07-31|15/06/2025||-0.0375||1740000|3.2300000190735|1|2025-05-01|15/03/2025||-0.1025||1770000|3.2300000190735|1|2025-03-27|15/12/2024|-0.07|-0.086|1570000|1580000|3.3499999046326|1|2024-11-06|15/09/2024|-0.1|-0.094|1340000|1860000|3.960000038147|1|2024-08-01|15/06/2024|-0.11|-0.1|1730000|1770000|3.7699999809265|1|2024-05-02|15/03/2024|-0.1|-0.1|1530000|4510000|2.6900000572205|1|2024-02-29|15/12/2023|-0.12|-0.12|2140000|2140000|2.8800001144409|1|2023-11-07|15/09/2023|-0.12|-0.11|4660000|4750000|1.8799999952316|1|2023-08-03|15/06/2023|-0.1|-0.11|4650000|6180000|2.079999923706|1|2023-05-04|15/03/2023|-0.1|-0.1|6690000|6690000|2.5099999904633|1|2023-03-02|15/12/2022|-0.46|-0.13|39000000|6180000|2.8099999427795|1|2022-11-09|15/09/2022|-0.12|-0.14|5950000|6640000|2.460000038147|1|2022-08-04|15/06/2022|-0.1|-0.1|14240000|14240000|2.460000038147|1|2022-05-05|15/03/2022|-0.11|-0.11|12580000|12580000|2.4900000095367|1|2022-03-03|15/12/2021|-0.15|-0.15|3210000|3210000|3.0899999141693|1|2021-11-04|15/09/2021|-0.24|-0.238|3340000|2390000|3.8499999046326|1|2021-08-05|15/06/2021|-0.23|-0.225|2330000|2120000|2.7599999904633|1|2021-05-05|15/03/2021|-0.21|-0.2314|2110000|3300000|3.329999923706|1|2021-03-04|15/12/2020|-0.23|-0.24|2390000|2310000|3.6400001049042|1|2020-11-05|15/09/2020|-0.27|-0.216|1520000|1700000|3.0599999427795|1
2025-04-06 14:23:33|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|KNTE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US49705R1059|27||125.15M|125150000|2.65|408739|0.38|-2.69|2.64-2.67|2.65|47225312|1.35|-1.35|||-1.96|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||18|4|15|-0.0791|0.1801|-1|0.2355|0|-12.0887|0|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-05-09|15/03/2024||-0.29||0.00|2.6400001049042|1|2024-03-25|15/12/2023|-0.465|-0.45|0.00|0.00|2.6500000953674|1|2023-11-09|15/09/2023|-0.65|-0.66|0.00||1.210000038147|1|2023-08-08|15/06/2023|-0.68|-0.75|0.00||2.789999961853|1|2023-05-11|15/03/2023|-0.73|-0.71|0.00||3.4800000190735|1|2023-03-15|15/12/2022|-0.71|-0.7241|0.00|0.00|4.4899997711182|1|2022-11-10|15/09/2022|-0.7|-0.6075|0.00|0.00|8.4300003051758|1|2022-08-11|15/06/2022|-0.62|-0.6388|0.00|0.00|14.819999694824|1|2022-05-12|15/03/2022|-0.61|-0.6071|0.00|0.00|8|1|2022-03-28|15/12/2021|-0.6|-0.5743|0.00|0.00|10.539999961853|1|2021-11-10|15/09/2021|-0.57|-0.53|0.00|0.00|24.590000152588|1|2021-08-16|15/06/2021|-0.49|-0.43|0.00|0.00|20.590000152588|1|2021-05-17|15/03/2021|-0.4|-0.3475|0.00|0.00|22.739999771118|1|2021-03-29|15/12/2020|-1.04|-0.3625|0.00|0.00|29.030000686646|1|2020-12-02|15/09/2020|-0.39||0.00||||2020-11-13|15/12/2019|-0.11||||||2020-11-13|15/09/2019|-0.16|||||||
2025-04-06 14:23:43|02229|1006461|/equities/tocagen-inc|R2000GROWTH|FBRX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US34962G2084|14|Forte Biosciences Inc|38.7M|38700000|5.88|40089|-66.35|-28.68|5.78-6.4|6.58|6581667|2.86|-0.54|||-12.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59|3|61|57|31|4|29|-0.0111|5.819|0.5153|2.6134|170.7802|-367.3203|408082.7846|2024-11-15|15/09/2024|-4.54|-0.21|||5.5799999237061|1|2024-08-14|15/06/2024|-0.27|-0.16|0.00|0.00|10.574999809265|1|2024-05-13|15/03/2024|-0.16|-0.16|0.00||18.625|1|2024-03-18|15/12/2023|0.00|-0.28|0.00|0.00|15.5|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|10.994999885559|1|2023-08-14|15/06/2023|-0.42|-0.42|0.00||22.027500152588|1|2023-05-15|15/03/2023|-0.32|-0.32|||26.25|1|2023-03-31|15/12/2022|-0.24|-0.24||0.00|25.5|1|2022-11-14|15/09/2022|-0.18|-0.16|0.00||25.75|1|2022-08-15|15/06/2022|-0.21|-0.21|0.00|0.00|33.25|1|2022-05-16|15/03/2022|-0.17|-0.17||0.00|29.5|1|2022-03-23|15/12/2021|-0.23|-0.07||0.00|36.5|1|2021-11-15|15/09/2021|-0.54|-0.46|0.00|0.00|84|1|2021-09-10|15/06/2021|-0.43|-0.4075|0.00|0.00|101|1|2021-05-10|15/03/2021|-0.36|-0.4637|0.00|0.00|816|1|2021-03-24|15/12/2020|-0.37|-0.44|0.00|0.00|691|1|2020-11-09|15/09/2020|-0.45|-0.4433|0.00|0.00|865.25|1|2020-08-10|15/06/2020|-9.52|-0.18|0.00|500000|511|1|2020-04-23|15/03/2020|-6.45|-6.6||500000|446.25|1|2020-02-27|15/12/2019|-6.6|-0.57|9000|2250|637.5|1
2025-04-06 14:23:53|02230|940837|/equities/myos-corpor|R2000GROWTH|MDVLQ|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US58406B2025|279||161|161|0.001|1223|-99.93|-2.75|0.001-0.001|0|1613911|-0.13|-0.13|43.33M|43330000|-32.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|2|28|-0.0081|165.4005|0.1705|37.4224|0.811|-453.145|11861.8439|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1|2023-05-18|15/03/2023|-0.16|-0.21|620000|351000|11.595000267029|1|2023-04-13|15/12/2022|-7|-0.14|11350000|11750000|12.75|1|2022-11-10|15/09/2022|-0.15|-0.15|11300000|11100000|26.75|1|2022-08-11|15/06/2022|-8.5|-0.265|11180000|9520000|57.25|1|2022-05-12|15/03/2022|-19.78|-0.36|9110000|8890000|103|1|2022-03-24|15/12/2021|-19|-0.355|7280000|6920000|54|1|2021-11-08|15/09/2021|-17|-0.325|5800000|5550000|133.5|1|2021-08-11|15/06/2021|-16|-0.3|5000000|4820000|385.5|1|2021-05-12|15/03/2021|-14.5|-0.28|4000000|3720000|600|1|2021-03-30|15/12/2020|-35.5|-0.43|3180000|2100000|678.5|1|2020-11-06|15/09/2020|-42||485000||666|1|2020-08-05|15/06/2020|-42||329000||744|1|2020-05-08|15/03/2020|-54||290000||654|1|2020-03-26|15/12/2019|-0.13|-0.13|382000|320000|577.14001464844|1|2019-11-07|15/09/2019|-60|-0.13|350000|230000|960|1|2019-08-06|15/06/2019|-78|-0.12|154000|140000|984|1|2019-05-08|15/03/2019|-78|-0.14|149000|100000|750|1|2019-03-28|15/12/2018|-6|-0.13|149000|120000|846|1
2025-04-06 14:24:04|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|UFPT|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US9026731029|4146|UFP Technologies Inc|1.43B|1430000000|186.83|111563|-25.67|-366.41|181.28-198|193.62|7680305|1.15|24.3|504.42M|504420000|7.69|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|381|4|392|370|48|4|45|0.0294|0.0955|0.0022|0.1119|0.0378|24.928|2.0278|2025-08-05|15/06/2025||2.12||145100000|186.83000183105|1|2025-05-06|15/03/2025||2||140100000|186.83000183105|1|2025-02-25|15/12/2024|2.46|1.86|144100000|143070000|240.94000244141|1|2024-11-05|15/09/2024|2.39|1.86|145170000|132470000|277.61999511719|1|2024-07-31|15/06/2024|1.86|1.54|110180000|106970000|316.89999389648|1|2024-05-01|15/03/2024|1.64|1.16|105000000|96850000|205.94000244141|1|2024-02-21|15/12/2023|1.53|1.53|101500000|101500000|193.80999755859|1|2023-11-01|15/09/2023|1.54|1.5|100800000|100800000|155.91999816895|1|2023-08-01|15/06/2023|1.55|1.28|100030000|98130000|194.66499328613|1|2023-05-02|15/03/2023|1.27|1.27|97750000|97750000|139.13000488281|1|2023-03-07|15/12/2022|1.1|1.1|91240000|91240000|108.0299987793|1|2022-11-02|15/09/2022|2.56|2.56|96970000|96970000|92.870002746582|1|2022-08-02|15/06/2022|1.17|1.17|94340000|94340000|80.269996643066|1|2022-05-04|15/03/2022|0.64|0.64|71240000|71240000|68.930000305176|1|2022-03-08|15/12/2021|0.42|0.42|56340000|56340000|66.169998168945|1|2021-11-03|15/09/2021|0.5|0.59|50720000|49150000|62.400001525879|1|2021-08-03|15/06/2021|0.62|0.52|50660000|47800000|60.720001220703|1|2021-05-04|15/03/2021|0.55|0.36|48600000|44800000|50.099998474121|1|2021-03-04|15/12/2020|0.55|0.415|45150000|45900000|52.939998626709|1|2020-11-03|15/09/2020|0.4|0.32|43300000|45000000|37|1
2025-04-06 14:24:09|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|GNLN|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US3953304009|49||2.02M|2020000|0.242|267524|-95.93|-21.8|0.233-0.276|0.267|8336953|2.24|-0.017|13.28M|13280000|-14.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|-0.1084|33.3227|-0.0582|-0.1898|-0.0559|21167.0535|534.3927|2024-11-15|15/09/2024|-2.28||4030000||2.0899999141693|1|2023-08-14|15/06/2023|-6.56|-4.21|19630000|22640000|9.789999961853|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|32.47200012207|1|2023-04-03|15/12/2022|-0.5739|-1.09|21990000|26990000|40.028999328613|1|2022-11-15|15/09/2022|-11.43|-1.15|28680000|39180000|59.400001525879|1|2022-08-15|15/06/2022|-2.63|-1.2|39920000|50330000|356.39999389648|1|2022-05-17|15/03/2022|-3.4|-0.076|46530000|51500000|814|1|2022-03-30|15/12/2021|-1.19|-0.075|56020000|56380000|1375|1|2021-11-16|15/09/2021|-4.64|-0.09|41310000|43730000|4400|1|2021-08-16|15/06/2021|-1.48|-0.1375|34720000|35540000|5390|1|2021-05-18|15/03/2021|-2.6|-0.0833|34010000|35560000|8118|1|2021-03-31|15/12/2020|-5.2|-0.06|36270000|36570000|8998|1|2020-11-17|15/09/2020|-3.23|-0.07|35760000|33060000|6358|1|2020-08-07|15/06/2020|-2.42|-0.09|32400000|29380000|7854|1|2020-06-04|15/03/2020|-2.99|-0.13|33870000|32560000|7172|1|2020-03-30|15/12/2019|-2.15|-0.07|37240000|40860000|4752|1|2019-11-08|15/09/2019|-9.78|-0.05|44890000|49260000|8602|1|2019-08-12|15/06/2019|-0.6|-0.03|52990000|50020000|18854|1|2019-05-09|15/03/2018|0.02||43260000||36300|1|2019-05-09|15/03/2019|-0.8|-0.04|49900000|49900000|36300|1
2025-04-06 14:24:16|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|OKUR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68277Q1058|46||42.05M|42050000|3.13|69965|-81.7|-19.999|3.05-3.68|3.89|13435826||-0.32|||-15.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32|5|34|30|19|4|18|0.0131|1.7017|-1|0.9388|0|-34.5589|0|2025-03-10|15/12/2024|-1.37|-0.07|||5.0199999809265|1|2024-11-06|15/09/2024||-0.07||0.00|17.610000610352|1|2024-08-13|15/06/2024|-0.16|-0.13|0.00||13.39999961853|1|2024-05-07|15/03/2024|-0.25|-0.25|0.00|0.00|17.299999237061|1|2024-03-28|15/12/2023|-0.7|-0.7|0.00|0.00|16.5|1|2023-11-13|15/09/2023|-0.57|-0.57|0.00||64|1|2023-08-10|15/06/2023|-0.65|-0.65|0.00|0.00|66.400001525879|1|2023-05-11|15/03/2023|-0.6|-0.6|0.00|0.00|79.800003051758|1|2023-03-27|15/12/2022|-0.56|-0.56|0.00|0.00|60.400001525879|1|2022-11-08|15/09/2022|-0.53|-0.53|0.00|0.00|30.39999961853|1|2022-08-09|15/06/2022|-0.5|-0.5|0.00|0.00|26.60000038147|1|2022-05-10|15/03/2022|-0.53|-0.53|0.00|0.00|22|1|2022-03-23|15/12/2021|-0.43|-0.43|0.00|0.00|35.400001525879|1|2021-11-12|15/09/2020|-0.21||||84.099998474121|1|2021-11-11|15/09/2021|-0.52|-0.4667|0.00|0.00|77.099998474121|1|2021-08-11|15/06/2021|-0.43|-0.3733|0.00|0.00|84.900001525879|1|2021-05-20|15/03/2021|-3.48|-0.4667|0.00|0.00|88.300003051758|1|2021-05-20|15/03/2020|-0.18||||88.300003051758|1|2021-03-03|15/12/2020|-0.26||0.00||||
2025-04-06 14:24:23|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|SPRU|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US9837FR2091|142||35.16M|35160000|1.89|56003|-45.38|-4.89|1.89-2.085|2.09|18602612|1.23|-0.63|82.11M|82110000|-3.82|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|0.0076|-0.2593|0.5633|-4.6097|0.5266|-60.0323|48.1007|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|7.5199999809265|1|2023-05-15|15/03/2023|-0.13|-0.19|18100000|6680000|5.1199998855591|1|2023-03-23|15/12/2022|-0.3|-0.1703|18110000|6000000|6.8024001121521|1|2022-11-09|15/09/2022|-0.15|-0.17|8400000|5830000|6.4800000190735|1|2022-08-09|15/06/2022|-0.0824|-0.1657|3010000|5700000|12.079999923706|1|2022-05-10|15/03/2022|-0.0804|-0.1687|4760000|5590000|10.239999771118|1|2022-03-01|15/12/2021|-0.1094|-0.11|8030000|5200000|15.60000038147|1|2021-11-15|15/09/2021|-0.1056|-0.1|3200000|4950000|43.680000305176|1|2021-08-12|15/06/2021|-0.0844|-0.055|3690000|4380000|56.799999237061|1|2021-05-17|15/03/2021|0.175|-0.0355|677500|1020000|47.599998474121|1|2021-03-31|15/12/2020|-0.0646||10880000||70.559997558594|1|2020-12-02|15/09/2020|-0.086||6300000||110.08000183105|1|2020-08-14|15/06/2020|-0.03||20340000||80.879997253418|1|2020-05-14|15/03/2020|-0||20340000||79.839996337891|1|||||
2025-04-06 14:24:31|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|UTMD|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US9174881089|161||179.94M|179940000|54.83|21036|-20.61|-77.33|53.74-55.22|55.07|3281816|0.06|14.32|40.9M|40900000|3.96|1.22|2.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|35|-0.0017|0.0702|0|0.3188|-0.0127|28.459|6.0985|2025-01-28|15/12/2024|0.86||9160000||64.169998168945|1|2024-10-29|15/09/2024|3.09||31740000||64.23999786377|1|2024-07-25|15/06/2024|||||75.029998779297|1|2024-04-25|15/03/2024|1.1||11300000||67.160003662109|1|2024-01-30|15/12/2023|||||82.75|1|2023-10-26|15/09/2023|1.08||12500000||79.5|1|2023-07-25|15/06/2023|1.15||12870000||95.400001525879|1|2023-04-27|15/03/2023|1.16||12520000||94.849998474121|1|2023-01-31|15/12/2022|1.25||13580000||89.23999786377|1|2022-10-25|15/09/2022|1.18||12960000||91.800003051758|1|2022-07-26|15/06/2022|1.12||13400000||85.919998168945|1|2022-04-26|15/03/2022|0.96||12320000||87.290000915527|1|2022-02-01|15/12/2021|1.13||12910000||94.069999694824|1|2021-10-26|15/09/2021|1.15||12570000||95.169998168945|1|2021-07-22|15/06/2021|0.94||12600000||86.199996948242|1|2021-04-22|15/03/2021|0.83||10960000||87.610000610352|1|2021-01-28|15/12/2020|3.29||12010000||83.75|1|2020-10-27|15/09/2020|0.803||10480000||84.400001525879|1|2020-07-28|15/06/2020|0.42||8790000||88.23999786377|1|2020-04-23|15/03/2020|0.84||10900000||81.76000213623|1
2025-04-06 14:24:44|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|YELLQ|USD|Financials|Investment Holding Companies|United States|US9855101062|30000||15.76M|15760000|0.3|35855|-95.38|-8.49|0.3-0.3|0.3|52526703|2.83|-2.41|4.85B|4850000000|-1.55|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|45|-0.0278|-0.3689|-0.006|-0.5896|-0.0022|4.148|0.0933|2025-05-01|15/03/2025|||||0.30000001192093|1|2025-02-28|15/12/2024||0.04||1210000000|0.76999998092651|1|2024-11-29|15/09/2024||-0.01||1260000000|0.25999999046326|1|2024-07-31|15/06/2024||-0.05||1280000000|5.5|1|2024-05-01|15/03/2024||-0.56||1140000000|8.3999996185303|1|2024-02-01|15/12/2023||-1.21||1160000000|4.3000001907349|1|2023-11-02|15/09/2023||-1.06||1250000000|1.4199999570847|1|2023-08-09|15/06/2023|-0.28|-0.76|1130000000|1300000000|3.079999923706|1|2023-05-03|15/03/2023|-0.16|-0.77|1160000000|1180000000|1.8400000333786|1|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000|3.5499999523163|1|2022-11-02|15/09/2022|0.09|0.09|1360000000|1360000000|4.4699997901917|1|2022-08-03|15/06/2022|1.15|1.15|1420000000|1420000000|4.5500001907349|1|2022-05-10|15/03/2022|-0.54|-0.54|1260000000|1260000000|3.8699998855591|1|2022-02-02|15/12/2021|0.3087|0.31|1310000000|1310000000|11.039999961853|1|2021-11-03|15/09/2021|0.1118|0.16|1300000000|1300000000|9.3500003814697|1|2021-08-04|15/06/2021|-0.18|-0.18|1310000000|1310000000|5.4200000762939|1|2021-05-05|15/03/2021|-1.34|-1.26|1200000000|1200000000|9.5200004577637|1|2021-02-04|15/12/2020|-0.372|-0.37|1160000000|1160000000|5.6100001335144|1|2020-11-02|15/09/2020|-0.04|-0.04|1180000000|1180000000|3.920000076294|1|2020-08-03|15/06/2020|-1.19|-1.19|1020000000|1020000000|2.7200000286102|1
2025-04-06 14:24:55|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|XONE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3021041047|279||597.05M|597050000|26.7|703976|0|-27.14|26.13-27.14|26.7|22361254|0.879||50.84M|50840000|-0.94|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|31|-0.0093|0.0719|-0.0592|0.1316|0.0951|-16.4861|6.0584|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1|2022-03-17|15/12/2021||-0.24||23000000|26.700000762939|1|2021-11-11|15/09/2021|-0.22|-0.3|19040000|20500000|26|1|2021-08-11|15/06/2021|-0.25|-0.254|18780000|15110000|18.14999961853|1|2021-05-17|15/03/2021|-0.29|-0.214|13020000|14310000|19.219999313354|1|2021-03-11|15/12/2020|-0.21|-0.168|17370000|17060000|32.549999237061|1|2020-11-05|15/09/2020|-0.19|-0.2|17400000|12320000|9.8199996948242|1|2020-08-06|15/06/2020|-0.24|-0.3|11100000|7560000|9.6599998474121|1|2020-05-07|15/03/2020|-0.22|-0.27|13380000|11730000|8|1|2020-03-12|15/12/2019|-0.12|-0.00|17530000|21230000|5.1599998474121|1|2019-11-07|15/09/2019|-0.3|-0.24|10880000|12370000|7.2199997901917|1|2019-08-07|15/06/2019|-0.23|-0.2|15280000|16150000|7.0700001716614|1|2019-05-09|15/03/2019|-0.28|-0.32|9580000|10800000|7.9400000572205|1|2019-03-14|15/12/2018|0.13|0.05|25310000|27600000|9.420000076294|1|2018-11-08|15/09/2018|-0.02|-0.18|16590000|22050000|7.460000038147|1|2018-08-09|15/06/2018|-0.5|-0.33|10860000|15000000|8|1|2018-05-10|15/03/2018|-0.4|-0.33|11890000|12350000|7.1900000572205|1|2018-03-15|15/12/2017|-0.12|-0.05|20190000|20900000|9.0500001907349|1|2017-11-09|15/09/2017|-0.3|-0.26|15890000|16050000|10.170000076294|1
2025-04-06 14:25:03|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|ATCX|USD|Industrials|Construction \u0026 Engineering|United States|US0494301015|3295||486.57M|486570000|12.25|535708|0|-12.25|12.24-12.25|12.25|39720300|1.08|-59.27|604.77M|604770000|-0.207|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||21|4|16|-0.0356|-1.4558|0.033|-0.4067|0.0241|18.4956|0.7293|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1|2023-03-16|15/12/2022|0.07|0.08|150960000|152670000|12.130000114441|1|2022-11-08|15/09/2022|0.23|0.134|162100000|161440000|7.0999999046326|1|2022-08-09|15/06/2022|0.12|0.0768|156500000|148460000|7.2800002098083|1|2022-05-10|15/03/2022|0.02|0.0663|135190000|138380000|10.810000419617|1|2022-03-15|15/12/2021|0.065|0.13|145250000|140600000|11.420000076294|1|2021-11-15|15/09/2021|0.14|0.1556|138720000|137200000|11.779999732971|1|2021-08-16|15/06/2021|0.11|0.065|131560000|127470000|12.609999656677|1|2021-05-17|15/03/2021|0.78|-0.17|123270000|115500000|11.300000190735|1|2021-03-08|15/12/2020|0.72|-0.205|125710000|117470000|8.6599998474121|1|2020-11-09|15/09/2020|-0.16|0.09|120490000|121250000|6.7800002098083|1|2020-08-10|15/06/2020|-0.07|-0.67|112720000|111500000|9.0536003112793|1|2020-05-11|15/03/2020|-0.26|-0.18|109300000|102000000|10.680000305176|1|2020-03-16|15/12/2019|-0.33|0.05|113000000|98400000|5.6100001335144|1|2019-11-27|15/09/2019|0.07|0.07|108240000|108240000|10.079999923706|1|2019-08-28|15/06/2019|0.12||97920000||10.050000190735|1|2019-05-13|15/03/2019|0.11||109300000||9.7600002288818|1|2019-03-26|15/12/2018|0.05||||9.710000038147|1|2018-11-16|15/09/2018|-0|||||
2025-04-06 14:25:10|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|MIRM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US6047491013|322|Mirum Pharmaceuticals Inc|2.06B|2060000000|42.03|527977|60.05|-54.23|41.31-43.03|43.23|49014190|0.96|-25.71|336.89M|336890000|-1.85|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|63.78|9|73|53|26|4|23|0.0199|0.7132|-0.1843|0.3712|0.3239|-6.5759|17.62|2025-07-31|15/06/2025||-0.2689||103640000|42.029998779297|1|2025-05-01|15/03/2025||-0.3093||98020000|42.029998779297|1|2025-02-26|15/12/2024|-1.85|-0.3|99410000|95400000|49.930000305176|1|2024-11-12|15/09/2024|-0.3|-0.45|90380000|81990000|41.610000610352|1|2024-08-07|15/06/2024|-0.52|-0.47|77800000|75200000|39.150001525879|1|2024-05-08|15/03/2024|-0.54|-0.42|69200000|71040000|25.909999847412|1|2024-02-28|15/12/2023|0.00|-0.2434|69550000|67720000|29.610000610352|1|2023-11-02|15/09/2023|-0.57|-0.63|47700000|37120000|28.420000076294|1|2023-08-03|15/06/2023|-1.94|-0.72|37500000|30230000|24.920000076294|1|2023-05-04|15/03/2023|-0.8|-0.85|31600000|26070000|28.590000152588|1|2023-03-08|15/12/2022|-0.895|-1|27910000|24650000|23.790000915527|1|2022-11-09|15/09/2022|-1.02|-1.02|18780000|18780000|23.940000534058|1|2022-08-04|15/06/2022|-0.84|-0.84|17480000|17480000|23.299999237061|1|2022-05-05|15/03/2022|-1.17|-1.17|12890000|12890000|23.579999923706|1|2022-03-09|15/12/2021|1.91|1.91|3140000|3140000|21.200000762939|1|2021-11-15|15/09/2021|-1.55|-1.73|5000000|0.00|15.880000114441|1|2021-08-05|15/06/2021|-1.45|-1|11000000|17400000|14.630000114441|1|2021-05-06|15/03/2021|-1.68|-0.9467|0.00|0.00|18.930000305176|1|2021-03-09|15/12/2020|-1.43|-0.7318|0.00|10000000|17.370000839233|1|2020-11-12|15/09/2020|-0.86|-0.9753|0.00|0.00|17.200000762939|1
2025-04-06 14:25:21|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|NHIQ|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6301043054|373||68.46K|68460|0.002|914|-99.71|-2.17|0.002-0.002|0.002|32599552|1.51|-0.2|64.27M|64269999.99999999|-7.37|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||28|4|27|-0.033|-0.0091|-0.0309|1.0171|0.0004|-89.6315|13.6444|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000|5.2579998970032|1|2022-08-04|15/06/2022|-0.1|-0.09|16500000|17010000|7.9109997749329|1|2022-05-05|15/03/2022|-0.11|-0.09|16370000|16430000|11.248000144958|1|2022-02-24|15/12/2021|-0.1|-0.085|16030000|16000000|11.701000213623|1|2021-11-04|15/09/2021|-0.1|-0.08|14360000|17000000|26.700000762939|1|2021-08-05|15/06/2021|-0.08|-0.095|16090000|16600000|30.299999237061|1|2021-05-06|15/03/2021|-0.09|-0.08|16170000|16960000|38.400001525879|1|2021-02-25|15/12/2020|-0.06|-0.08|18640000|18680000|62.25|1|2020-11-05|15/09/2020|-0.07|-0.07|18770000|17610000|32.099998474121|1|2020-08-06|15/06/2020|-0.07|-0.06|17590000|18100000|75.75|1|2020-05-07|15/03/2020|-0.06|-0.07|18180000|19300000|41.099998474121|1|2020-02-28|15/12/2019|-0.04|-0.06|24190000|24220000|27|1|2019-11-07|15/09/2019|-0.07|-0.04|22360000|23990000|11.10000038147|1|2019-08-08|15/06/2019|-0.04|-0.09|25690000|23750000|7.9809999465942|1|2019-05-09|15/03/2019|-0.1|-0.1|23730000|24100000|12.395000457764|1|2019-03-28|15/12/2018|-0.08|-0.09|22860000|23050000|14.234999656677|1|2018-11-15|15/09/2018|-0.1|-0.13|22290000|24610000|20.85000038147|1|2018-08-09|15/06/2018|-0.1|-0.11|22050000|24070000|47.700000762939|1
2025-04-06 14:25:29|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|BLFY|USD|Financials|Banking Services|United States|US09549B1044|184||179M|179000000|8.87|48022|0.34|-11.48|8.53-8.9|8.81|20179937|0.62|-16.68|85.45M|85450000|-0.55|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.38|2|11|9.75|21|4|18|-0.1061|-0.0647|66.5892|2.9179|37.4947|106.9694|4.4656|2025-07-23|15/06/2025||-0.145||11100000|8.8699998855591|1|2025-04-23|15/03/2025||-0.18||10420000|8.8699998855591|1|2025-01-29|15/12/2024|-0.13|-0.17|9830000|10240000|9.789999961853|1|2024-10-23|15/09/2024|-0.19|-0.18|9470000|10190000|10.039999961853|1|2024-07-24|15/06/2024|-0.11|-0.21|10110000|9440000|11.079999923706|1|2024-04-24|15/03/2024|-0.13|-0.22|9870000|9210000|8.5900001525879|1|2024-01-24|15/12/2023|-0.13|-0.15|9330000|9550000|9.670000076294|1|2023-10-25|15/09/2023|-0.06|-0.12|10250000|10780000|7.5599999427795|1|2023-07-26|15/06/2023|-0.08|-0.11|11290000|11680000|10.029999732971|1|2023-04-26|15/03/2023|-0.05|-0.05|12430000|12720000|9.8800001144409|1|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000|12.380000114441|1|2022-10-26|15/09/2022|0.05|0.05|14610000|14610000|11.784999847412|1|2022-07-27|15/06/2022|0.0015||13660000|13660000|11.920000076294|1|2022-04-27|15/03/2022|0.02|0.02|12870000|12870000|12.439999580383|1|2022-01-26|15/12/2021|-0.75|-0.75|13040000|13040000|14.539999961853|1|2021-10-22|15/09/2021|-0.68|-0.68|11590000|11590000|13.979999542236|1|2021-08-06|15/06/2020|-0.59||16700000||12.789999961853|1|2021-07-23|15/06/2021|-0.04|-0.04|10530000000|10530000|12.60000038147|1|2021-06-17|15/03/2020|-0.4||15530000||||2021-06-02|15/03/2021|-0.03|-0.03|14610000|||
2025-04-06 14:25:39|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|HOFT|USD|Consumer Cyclicals|Household Goods|United States|US4390381006|1203||96.56M|96560000|9.16|61927|-60.29|-23.32|8.03-9.3|9.02|10541432|1.23|-16.53|389.78M|389780000|-0.93|0.92|10.04|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|-0.0084|-0.3097|0.0661|-0.215|0.0065|12.6641|0.6018|2025-06-05|15/04/2025||0.105||103720000|9.1599998474121|1|2025-04-17|15/01/2025||0.16||101250000|9.1599998474121|1|2024-12-05|15/10/2024|-0.39|0.31|104350000|101590000|17.920000076294|1|2024-09-05|15/07/2024|-0.19|-0.02|95080000|97670000|15.520000457764|1|2024-06-06|15/04/2024|-0.39|0.02|93570000|96820000|17.479999542236|1|2024-04-11|15/01/2024|0.06|0.36|96770000|111490000|20.60000038147|1|2023-12-07|15/10/2023|0.65|0.29|116830000|116450000|20.090000152588|1|2023-09-08|15/07/2023|0.07|0.26|97800000|135000000|21.39999961853|1|2023-06-08|15/04/2023|0.13|0.19|121800000|125620000|17.040000915527|1|2023-04-15|15/01/2023|-1.6|-1.6|131300000|131300000|18.159999847412|1|2022-12-08|15/10/2022|0.42|0.5|151600000|146200000|17.360000610352|1|2022-09-08|15/07/2022|0.46|0.46|152910000|152910000|15.39999961853|1|2022-06-09|15/04/2022|0.26|0.26|147310000|147310000|17.520000457764|1|2022-04-13|15/01/2022|-0.33|-0.33|134810000|134810000|18.10000038147|1|2021-12-09|15/10/2021|-0.1|-0.1|133430000|133430000|25.360000610352|1|2021-09-09|15/07/2021|0.62|0.62|162520000|162520000|30.879999160767|1|2021-06-04|15/04/2021|0.78|0.78|162860000|162860000|37.479999542236|1|2021-04-14|15/01/2021|0.71|0.71|155260000|155260000|37.090000152588|1|2020-12-10|15/10/2020|0.84|0.84|149690000|149690000|33.139999389648|1|2020-09-03|15/07/2020|0.48|0.48|130540000|130540000|26.940000534058|1
2025-04-06 14:25:48|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|KNTK|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US02215L2097|460||2.61B|2610000000|43.46|840088|10.36|-67.6|43.16-47.3|49.15|60078190|0.93|51.7|1.48B|1480000000|1.03|3.12|7.18|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|58.57|14|70|42|32|4|30|0.0456|0.9718|0.0525|-5.1791|0.1654|260.1521|7.8185|2025-05-07|15/03/2025||0.3588||477050000|43.459999084473|1|2025-02-26|15/12/2024|0.01|0.48|385720000|393450000|56.860000610352|1|2024-11-06|15/09/2024|0.35|0.45|396360000|331210000|49.990001678467|1|2024-08-07|15/06/2024|0.54|0.41|359460000|305940000|40.490001678467|1|2024-05-08|15/03/2024|0.12|0.43|341390000|300400000|39.209999084473|1|2024-02-28|15/12/2023|1.7|0.48|348860000|309710000|33.159999847412|1|2023-11-08|15/09/2023|0.21|0.49|330300000|299340000|35.689998626709|1|2023-08-07|15/06/2023|0.41|0.44|296200000|247290000|35.680000305176|1|2023-05-03|15/03/2023|-0.06|0.49|281040000|240720000|29.530000686646|1|2023-02-27|15/12/2022|0.25|0.25|295490000|295490000|29.270000457764|1|2022-11-09|15/09/2022|1.04|0.36|325180000|325180000|36.889999389648|1|2022-08-09|15/06/2022|0.06|0.06|335570000|335570000|39.610000610352|1|2022-05-10|15/03/2022|0.105|0.11|257250000|257250000|33.549999237061|1|2022-02-21|15/12/2021|0.9595|0.51|56330000|56330000|32.854999542236|1|2021-11-03|15/09/2021|1.26|0.63|34550000|34550000|31.235000610352|1|2021-08-04|15/06/2021|3.07|1.53|35590000|35590000|32.779998779297|1|2021-05-05|15/03/2021|0.1163|0.14|34150000|34150000|32.915000915527|1|2021-02-26|15/12/2020|0.4811|0.24|35400000|35400000|28|1|2020-11-05|15/09/2020|0.3|0.15|40170000|40170000|5.0149998664856|1|2020-09-18|15/06/2020|0.6194|0.37|31620000|31620000|6.25|1
2025-04-06 14:25:58|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|ATOS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04962H5063|15|Atossa Genetics Inc|77.64M|77640000|0.6011|659797|-67.86|-1.97|0.5984-0.64|0.6425|129170004|1.2|-3.57|||-0.2|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|3|7|4|42|4|35|0.0021|-0.9355|-1|0.004|135.9512|-4.1006|289217.7875|2025-05-19|15/03/2025||-0.065||0.00|0.60110002756119|1|2025-03-25|15/12/2024|-0.04|-0.065|0.00|0.00|0.74849998950958|1|2024-11-12|15/09/2024|-0.06|-0.06|0.00|0.00|1.6200000047684|1|2024-08-12|15/06/2024|-0.05|-0.06|0.00|0.00|1.1699999570847|1|2024-05-13|15/03/2024|-0.05|-0.05|0.00|0.00|1.4900000095367|1|2024-04-01|15/12/2023|-0.06|-0.06|0.00|0.00|1.7999999523163|1|2023-11-13|15/09/2023|-0.05|-0.05|0.00|0.00|0.63499999046326|1|2023-08-14|15/06/2023|-0.08|-0.06|0.00||1.0499999523163|1|2023-05-15|15/03/2023|-0.05|-0.05|0.00|0.00|0.70490002632141|1|2023-03-22|15/12/2022|-0.06|-0.06|0.00|0.00|0.66740000247955|1|2022-11-07|15/09/2022|-0.06|-0.06|0.00|0.00|0.85579997301102|1|2022-08-08|15/06/2022|-0.05|-0.05|0.00|0.00|1|1|2022-05-09|15/03/2022|-0.04|-0.04|0.00|0.00|0.98570001125336|1|2022-02-28|15/12/2021|-0.04|-0.04|0.00|0.00|1.25|1|2021-11-15|15/09/2021|-0.04|-0.04|0.00|0.00|2.6500000953674|1|2021-08-13|15/06/2021|-0.06|-0.06|0.00|0.00|3.3099999427795|1|2021-05-14|15/03/2021|-0.04|-0.04|0.00|0.00|2.3599998950958|1|2021-03-31|15/12/2020|-0.88|-0.88|0.00|0.00|2.0499999523163|1|2020-11-13|15/09/2020|-0.34|-0.34|0.00|0.00|1.4199999570847|1|2020-08-13|15/06/2020|-0.43|-0.43|0.00||3.5999999046326|1
2025-04-06 14:26:08|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|MLR|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US6005512040|1701||455.4M|455400000|39.81|127943|-24.6|-78.25|37.91-40.19|40.43|11439292|0.97|8.33|1.26B|1260000000|5.55|0.8|2.01|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.5|2|71|70|46|4|41|0.0084|-0.124|-0.0951|0.1349|22.2785|14.0677|9.43|2025-04-30|15/03/2025||0.6||218700000|39.810001373291|1|2025-03-05|15/12/2024|0.91|1.21|221910000|294300000|54.619998931885|1|2024-11-12|15/09/2024|1.33|1.33|314270000|297650000|76.870002746582|1|2024-08-07|15/06/2024|1.78||371500000||63.209999084473|1|2024-05-08|15/03/2024|1.47||349900000||55.319999694824|1|2024-03-06|15/12/2023|1.45||296250000||44.669998168945|1|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1|2023-08-09|15/06/2023|1.29||300260||37.619998931885|1|2023-05-03|15/03/2023|0.81||282300000||34.159999847412|1|2023-03-08|15/12/2022|0.81||225900000||27.370000839233|1|2022-11-09|15/09/2022|0.46||205600000||25.670000076294|1|2022-08-03|15/06/2022|0.33||201500000||23.920000076294|1|2022-05-04|15/03/2022|0.18||215500000||26.75|1|2022-03-09|15/12/2021|0.24||201700000||29.659999847412|1|2021-11-03|15/09/2021|0.34||164700000||36.889999389648|1|2021-08-04|15/06/2021|0.57||181200000||37.439998626709|1|2021-05-05|15/03/2021|0.28||169900000||43.549999237061|1|2021-03-03|15/12/2020|1.05||178300000||41.860000610352|1|2020-11-04|15/09/2020|0.57||168400000||31.819999694824|1|2020-08-05|15/06/2020|0.51||128500000||28.930000305176|1
2025-04-06 14:26:18|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|RCKY|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US7745151008|2533||118.06M|118060000|15.82|41982|-40.93|-40.14|14.86-16.38|15.9|7462452|2.26|11.96|453.77M|453770000|1.53|0.62|3.92|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|2|16|16|46|4|43|0.0251|0.2151|-0.0156|0.1104|0.0264|6.6171|0.5416|2025-08-05|15/06/2025||0.255||101610000|15.819999694824|1|2025-05-06|15/03/2025||0.61||116560000|15.819999694824|1|2025-02-25|15/12/2024|1.19|1.24|128100000|127160000|23.299999237061|1|2024-10-30|15/09/2024|0.77|0.99|114600000|120540000|27.719999313354|1|2024-07-30|15/06/2024|0.17|0.1|98300000|96440000|35.279998779297|1|2024-04-30|15/03/2024|0.41|0.18|112900000|106360000|27.069999694824|1|2024-02-28|15/12/2023|0.98|0.98|126000000|130970000|30.569999694824|1|2023-11-01|15/09/2023|1.09|0.56|125600000|117060000|12.279999732971|1|2023-08-01|15/06/2023|0.00|-0.18|99800000|104700000|20.120000839233|1|2023-05-02|15/03/2023|-0.05|0.18|110400000|128060000|28.60000038147|1|2023-02-23|15/12/2022|1.08|0.63|138900000|130400000|27.209999084473|1|2022-11-02|15/09/2022|0.74|0.74|147490000|147490000|19.979999542236|1|2022-08-02|15/06/2022|0.34|0.34|162040000|162040000|32.630001068115|1|2022-05-03|15/03/2022|1.1|1.1|167030000|167030000|39.169998168945|1|2022-03-01|15/12/2021|1.86|1.86|169450000|169450000|38.540000915527|1|2021-11-02|15/09/2021|0.34|0.34|125510000|125510000|55.770000457764|1|2021-08-03|15/06/2021|0.99|0.99|131600000|131600000|57.180000305176|1|2021-05-04|15/03/2021|1.19|1.19|87670000|87670000|55.080001831055|1|2021-02-24|15/12/2020|1.41|1.41|87620000|87620000|34.959999084473|1|2020-10-27|15/09/2020|1.04|1.04|77790000|77790000|24.209999084473|1
2025-04-06 14:26:26|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|LBC|USD|Financials|Banking Services|United States|US5505501073|256||466.81M|466810000|9.15|39468|0|-9.34|9.06-9.34|9.1|51016948|0.633|12.94|119.20M|119200000|0.707|0.48|5.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|26|-0.0436|0.0257|-0.0042|-0.0368|-0.0204|12.4369|3.9927|2024-04-23|15/03/2024||0.05||38150000|9.1499996185303|1|2024-03-11|15/12/2023||0.06||19850000|9.1499996185303|1|2023-10-30|15/09/2023|0.04|0.12|20590000|24690000|8.0299997329712|1|2023-07-25|15/06/2023|0.14|0.2|27210000|35770000|10.029999732971|1|2023-04-25|15/03/2023|0.26|0.24|35220000|35580000|9.2600002288818|1|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000|11.310000419617|1|2022-10-25|15/09/2022|0.41|0.38|45740000|44240000|11.710000038147|1|2022-07-26|15/06/2022|0.44|0.3767|47830000|44880000|12.989999771118|1|2022-04-26|15/03/2022|0.45|0.3967|45090000|45270000|13.5|1|2022-01-25|15/12/2021|0.45|0.4267|46360000|46130000|13.960000038147|1|2021-10-26|15/09/2021|0.48|0.405|45550000|43400000|13.479999542236|1|2021-07-27|15/06/2021|0.41|0.33|41410000|39970000|12.39999961853|1|2021-04-27|15/03/2021|0.35|0.29|39030000|37770000|11.140000343323|1|2021-01-26|15/12/2020|0.31|0.2667|37710000|37000000|10.199999809265|1|2020-10-27|15/09/2020|0.27|0.2133|36700000|35630000|9.5|1|2020-07-28|15/06/2020|0.18|0.17|33820000|33730000|9.4099998474121|1|2020-05-04|15/03/2020|0.14|0.21|32910000|34570000|10.569999694824|1|2020-01-28|15/12/2019|0.22|0.24|33980000|34230000|11.680000305176|1|2019-10-23|15/09/2019|0.23|0.2|33580000|31620000|11.090000152588|1|2019-07-29|15/06/2019|0.21|0.21|32060000|32670000|11.210000038147|1
2025-04-06 14:26:39|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|CRMD|USD|Healthcare|Pharmaceuticals|United States|US21900C3088|65||381.97M|381970000|5.86|1446503|24.42|-13.85|5.73-6.027|6.1|65181771|1.57|-20.03|43.47M|43470000|-0.3|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|15.5|6|19|12|43|4|40|0.0868|0.4676|0.2628|1.0235|11.3799|-7.133|1986.4497|2025-08-07|15/06/2025||0.1525||25790000|5.8600001335144|1|2025-05-08|15/03/2025||0.155||32350000|5.8600001335144|1|2025-03-25|15/12/2024|0.22|0.17|31200000|31000000|10.770000457764|1|2024-10-30|15/09/2024|-0.05|-0.11|11500000|10350000|12.970000267029|1|2024-08-14|15/06/2024|-0.25|-0.25|810000|1660000|3.7799999713898|1|2024-05-09|15/03/2024|-0.25|-0.26|0.00|3000000|5.7049999237061|1|2024-03-12|15/12/2023|-0.26|-0.19|0.00|-333330000000|3.5199999809265|1|2023-11-14|15/09/2023|-0.17|-0.21|0.00||3.1099998950958|1|2023-08-08|15/06/2023|-0.25|-0.24|0.00||4.0949997901917|1|2023-05-15|15/03/2023|-0.24|-0.25|0.00|3000000|5.1799998283386|1|2023-03-30|15/12/2022|-0.2|-0.19|30000|3500|3.6600000858307|1|2022-11-10|15/09/2022|-0.17|-0.24|6810000||2.829999923706|1|2022-08-11|15/06/2022|-0.19|-0.19|21250|21250|3.3800001144409|1|2022-05-12|15/03/2022|-0.18|-0.18|7640|7640|3.039999961853|1|2022-03-29|15/12/2021|-0.2|-0.2|56400|56400|5.6599998474121|1|2021-11-09|15/09/2021|-0.22|-0.1767|38090|20000|5.289999961853|1|2021-08-12|15/06/2021|-0.12|-0.18|8190|43250|5.9099998474121|1|2021-05-13|15/03/2021|-0.2|-0.184|88260|39600|7.8699998855591|1|2021-03-30|15/12/2020|-0.19|-0.228|55710|38750|8.6899995803833|1|2020-11-05|15/09/2020|-0.22|-0.255|93020|28750|5.2800002098083|1
2025-04-06 14:26:48|02249|1174986|/equities/sera-prognostics|R2000GROWTH|SERA|USD|Industrials|Professional \u0026 Commercial Services|United States|US81749D1072|64||120.15M|120150000|3.19|119951|-66.28|-12.36|3-3.25|3.13|37663562|0.9|-3.96|77K|77000|-0.99|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|18|-0.0698|-0.0743|-0.2424|0.1737|0.3654|-6.3839|4001.8256|2025-08-06|15/06/2025||-0.25||100000|3.1900000572205|1|2025-05-07|15/03/2025||-0.27||200000|3.1900000572205|1|2025-03-19|15/12/2024|-0.25|-0.24|24000|16750|4.0799999237061|1|2024-11-06|15/09/2024|-0.24|-0.23|29000|96900|7.6500000953674|1|2024-08-07|15/06/2024|-0.25|-0.27|24000|82400|7.4099998474121|1|2024-05-08|15/03/2024|-0.25|-0.28|39000|50750|9.4799995422363|1|2024-03-20|15/12/2023|-0.25|-0.26|41000|93700|9.0500001907349|1|2023-11-08|15/09/2023|-0.23|-0.34|40000|99200|1.8799999952316|1|2023-08-09|15/06/2023|-0.34|-0.36|123000|122600|2.579999923706|1|2023-05-10|15/03/2023|-0.34|-0.377|100000|266670|3.5299999713898|1|2023-03-22|15/12/2022|-0.31|-0.36|65000|134600|4.210000038147|1|2022-11-09|15/09/2022|-0.35|-0.55|87000|100000|1.2599999904633|1|2022-08-10|15/06/2022|-0.37|-0.37|78000|78000|2.710000038147|1|2022-05-10|15/03/2022|-0.4|-0.4|38000|38000|2.0499999523163|1|2022-03-29|15/12/2021|-0.41|-0.41|26000|26000|3.6099998950958|1|2021-11-09|15/09/2021|-0.39|-0.39|23000|23000|10.920000076294|1|2021-11-09|15/09/2020|-0.17||5000||10.920000076294|1|2021-08-30|15/06/2020|-0.15||6000||10.449999809265|1|2021-07-16|15/03/2020|-0.15||8000||11.89999961853|1|2021-07-08|15/12/2020|-0.65||25000|||
2025-04-06 14:26:59|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|NCMI|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US6353092066|254||544.6M|544600000|5.72|623679|6.92|-7.6|5.55-5.82|5.95|95209712|2.19|-22.44|240.8M|240800000|-0.23|0.12|2.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|7.5|4|8|7|41|4|40|-0.0161|6.6697|-0.0382|-0.3789|0.1423|7.3053|32.0105|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1|2023-08-07|15/06/2023||-0.95||67550000|3.1800000667572|1|2023-05-08|15/03/2023|-3.1|-0.13|34900000|51730000|3.0360000133514|1|2023-02-23|15/12/2022|0.7|0.0233|91700000|84000000|2.3729999065399|1|2022-11-07|15/09/2022|-0.11|-0.09|54500000|54550000|4.1510000228882|1|2022-08-08|15/06/2022|-0.1|-0.0633|67100000|64930000|17.299999237061|1|2022-05-09|15/03/2022|-2|-0.17|35900000|33450000|20.799999237061|1|2022-03-03|15/12/2021|-0.5|-0.04|63500000|64680000|29.89999961853|1|2021-11-08|15/09/2021|-1.9|-0.1275|31700000|41240000|37.599998474121|1|2021-08-09|15/06/2021|-2.8|-0.17|14000000|22920000|31.89999961853|1|2021-05-10|15/03/2021|-2.5|-0.1825|5400000|13040000|43.799999237061|1|2021-03-08|15/12/2020|-6.2|-0.176|15700000|12470000|47.5|1|2020-11-02|15/09/2020|-1.6|-0.188|6000000|8350000|19.85000038147|1|2020-08-03|15/06/2020|-1.7|-0.17|4000000|2520000|24.700000762939|1|2020-05-05|15/03/2020|-0.4743|-0.05|64700000|64230000|30.799999237061|1|2020-02-20|15/12/2019|2.4|0.21|147200000|140080000|79.300003051758|1|2019-11-04|15/09/2019|1.21|0.13|110500000|118750000|84.5|1|2019-08-05|15/06/2019|1.1|0.1|110200000|113030000|72|1|2019-05-06|15/03/2019|-0.1|-0.02|76900000|82470000|72.800003051758|1|2019-02-21|15/12/2018|2.3|0.19|137400000|139480000|70.900001525879|1
2025-04-06 14:27:11|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|XOMA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US98419J2069|13||232.87M|232870000|19.44|40506|-23.28|-35|19.15-20.08|19.81|11978717|1|-12.76|28.49M|28490000|-1.65|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.5|3|104|55|48|4|45|-0.0075|-0.3188|1.4764|0.4823|3.816|-5.774|51.0102|2025-08-06|15/06/2025||-0.2536||8400000|19.440000534058|1|2025-05-13|15/03/2025||-0.2897||8000000|19.440000534058|1|2025-03-17|15/12/2024|-0.04|-0.2867|8700000|8650000|20.434999465942|1|2024-11-07|15/09/2024|-1.59|-0.4367|7200000|6510000|32.459999084473|1|2024-08-13|15/06/2024|0.84|-0.26|11100000|9150000|23.129999160767|1|2024-05-09|15/03/2024|-0.86|-0.64|1490000|1710000|24.200000762939|1|2024-03-08|15/12/2023|-1.87|-1.87|1800000|1800000|25.120000839233|1|2023-11-07|15/09/2023|-0.6|-0.48|830000|1190000|17.379999160767|1|2023-08-08|15/06/2023|-0.59|-0.52|1700000|800000|15.935000419617|1|2023-05-09|15/03/2023|-0.98|-0.4|440000|600000|18.260000228882|1|2023-03-09|15/12/2022|-0.64|-0.64|1490000|1490000|21.020000457764|1|2022-11-03|15/09/2022|-0.48|-0.48|451000|451000|17.360000610352|1|2022-08-04|15/06/2022|-0.53|-0.53|983000|983000|21.829999923706|1|2022-05-05|15/03/2022|-0.32|-0.32|3110000|3110000|18.659999847412|1|2022-03-08|15/12/2021|1.67|1.67|35940000|35940000|21.530000686646|1|2021-11-04|15/09/2021|-0.51|-0.51|940000|940000|25.290000915527|1|2021-08-05|15/06/2021|-0.31|-0.31|901000|901000|30.5|1|2021-05-06|15/03/2021|-0.7|-0.7|375000|375000|34.25|1|2021-03-10|15/12/2020|1.32|1.32|27580000|27580000|37.630001068115|1|2020-11-05|15/09/2020|-0.1|-0.1|557000|557000|25.809999465942|1
2025-04-06 14:27:22|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|WLFC|USD|Industrials|Professional \u0026 Commercial Services|United States|US9706461053|446||895.3M|895300000|135.52|39401|174.88|-235.43|128.01-146|151.59|6606390|1.1|11.92|557.54M|557540000|15.97|1|0.74|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|223|1|223|223|46|4|39|0.0078|0.5095|0.1954|-1.4178|25.123|-2.1728|0.8258|2025-05-01|15/03/2025||4.01||142110000|135.52000427246|1|2025-03-10|15/12/2024|2.81||152790000||183.05000305176|1|2024-11-04|15/09/2024|3.37||136700000||184.22999572754|1|2024-08-01|15/06/2024|6.21||151120||86.279998779297|1|2024-05-02|15/03/2024|||||48.080848693848|1|2024-03-13|15/12/2023|||||46.534938812256|1|2023-11-03|15/09/2023|||||43.45295715332|1|2023-08-03|15/06/2023|||||42.468299865723|1|2023-05-04|15/03/2023|0.55||89540000||50.316024780273|1|2023-03-09|15/12/2022|2.12||88140000||58.439453125|1|2022-11-02|15/09/2022|0.89||76890000||37.909332275391|1|2022-08-04|15/06/2022|0.81||78080000||38.618286132812|1|2022-05-09|15/03/2022|-3.7||68800000||31.125038146973|1|2022-03-14|15/12/2021|0.13||75810000||33.069999694824|1|2021-11-02|15/09/2021|0.32||70790000||40.599998474121|1|2021-08-03|15/06/2021|-0.12||66470000||42.040000915527|1|2021-05-10|15/03/2021|-0.36||61130000||42.259998321533|1|2021-03-15|15/12/2020|-0.62||61490000||35.659999847412|1|2020-11-02|15/09/2020|0.35||70610000||21.209999084473|1|2020-08-05|15/06/2020|0.74||74980000||20.450000762939|1
2025-04-06 14:27:33|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|IRON|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2546041011|84||1.42B|1420000000|41.22|406988|36.94|-68.73|40.53-44.99|45.77|34569042|2.85|-14.18|||-3.96|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98.4|11|132|75|21|4|17|0.0039|1.3566|-1|11.4041|0|-18.2988|0|2025-08-08|15/06/2025||-1.19||0.00|41.220001220703|1|2025-05-19|15/03/2025||-1.14||0.00|41.220001220703|1|2025-02-27|15/12/2024|-0.95|-1.23|0.00|0.00|54.459999084473|1|2024-11-12|15/09/2024|-0.89|-1.03|||66.569999694824|1|2024-08-08|15/06/2024|-1.03|-1.1|0.00|0.00|41.270000457764|1|2024-05-09|15/03/2024|-1.09|-0.83|0.00||29.340000152588|1|2024-03-21|15/12/2023|-0.9|-0.78|0.00||66.400001525879|1|2023-11-09|15/09/2023|-0.58|-0.80|0.00||47.75|1|2023-08-11|15/06/2023|-0.74|-0.86|0.00||52.020000457764|1|2023-05-15|15/03/2023|-1.2|-0.68|0.00||33.200000762939|1|2023-03-31|15/12/2022|-11.23|-0.76|0.00|0.00|22.059999465942|1|2022-11-10|15/09/2022|-0.08|-0.09|0.00|0.00|16.89999961853|1|2022-08-11|15/06/2022|-0.16|-0.09||0.00|20.10000038147|1|2022-05-12|15/03/2022|-0.4|-0.3|0.00|0.00|14.60000038147|1|2022-03-10|15/12/2021|-4.1|-0.4975|0.00|0.00|15.5|1|2021-11-15|15/09/2021|-0.43|-0.4533|0.00|0.00|34.200000762939|1|2021-08-12|15/06/2021|-0.38|-0.3667|0.00|0.00|40.599998474121|1|2021-05-13|15/03/2021|-0.59|-0.3533|0.00|0.00|85.900001525879|1|2021-03-29|15/12/2020|-2.03|-2.03|||147.89999389648|1|2020-11-12|15/09/2020|-0.04||||100.09999847412|1
2025-04-06 14:27:43|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|PRTG|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|VGG7185A1369|7||9.1M|9100000|5.53|597589|-45.78|-23.01|5.5212-6.03|6.03|1645449|1.46|-0.07|||-63.79|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|buy|sell|neutral|neutral|strong_sell|||||31|4|20|0.0262|0.8419|-1|1.447|0|-529.957|0|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1|2024-02-28|15/12/2023|-1.88|-0.27|0.00||14|1|2023-11-28|15/09/2023|-0.29|-0.29|0.00|0.00|26|1|2023-07-31|15/06/2023|-1.25|-0.30|0.00||59.799999237061|1|2023-05-31|15/03/2023|-5.36|-5.36|0.00|0.00|67|1|2023-03-01|15/12/2022|-0.44|-0.44|0.00|0.00|76.400001525879|1|2022-11-29|15/09/2022|-0.06|-0.06|0.00|0.00|118|1|2022-08-29|15/06/2022|-0.13|-0.13|0.00|0.00|163.60000610352|1|2022-08-01|15/03/2022|-0.55|-0.56|0.00|0.00|202.39999389648|1|2022-02-24|15/12/2021|-0.26|-0.26|0.00|0.00|145|1|2021-11-23|15/09/2021|-0.22|-0.22|0.00|0.00|355.39999389648|1|2021-09-01|15/06/2021|-0.27|-0.235|0.00|0.00|406.20001220703|1|2021-06-02|15/03/2021|-0.95||0.00||581.79998779297|1|2021-03-01|15/12/2020|-0.1||||682.20202636719|1|2020-11-30|15/09/2020|-0.21||||242|1|2020-10-15|15/06/2020|-0.06||||198|1|2020-08-18|15/03/2020|-0.12||||186|1|2020-02-28|15/12/2019|-0||||259.79998779297|1|2019-12-30|15/09/2019|-0||||188|1
2025-04-06 14:27:52|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|FNCH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US31773D2009|1||21.68M|21680000|13.5|2251|513.36|-15.85|13.5-14|14.15|1605763|1.34|-1.42|0|0|-8.82|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|strong_buy|strong_sell|neutral|neutral|||||13|4|12|-0.0159|2.173|-0.8685|0.207|1.192|-228.1133|114.7536|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|12.60000038147|1|2023-03-23|15/12/2022|-0.56|-0.4|8000|400000|12.029999732971|1|2022-11-10|15/09/2022|-0.85|-0.42|138000|750000|30.75|1|2022-08-11|15/06/2022|-0.48|-0.43|361000|650000|78|1|2022-05-16|15/03/2022|-0.52||354000||66.900001525879|1|2022-03-31|15/12/2021|-0.4|-0.32|806000|5000000|150.60000610352|1|2021-11-10|15/09/2020|-0.21||1770000||443.39999389648|1|2021-11-10|15/09/2021|-0.21|-0.42|11340000|0.00|443.39999389648|1|2021-08-10|15/06/2020|-0.18||2350000||413.70001220703|1|2021-08-10|15/06/2021|-0.32|-0.28|2830000|0.00|413.70001220703|1|2021-05-13|15/03/2020|-0.17||1790000||368.10000610352|1|2021-03-22|15/12/2020|-0.28||1810000||639.59997558594|1|||||||
2025-04-06 14:28:03|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|HRTG|USD|Financials|Insurance|United States|US42727J1025|540||598.91M|598910000|14.43|198151|40.1|-16.9|14.25-15.575|15.62|41504792|1|6.88|816.99M|816990000|2.01|||2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19.5|3|20|19|43|4|41|0.0401|-0.4817|0.0075|-0.766|0.0392|12.3332|1.0339|2025-04-30|15/03/2025||0.3267||214880000|14.430000305176|1|2025-03-11|15/12/2024|0.66|0.33|210260000|208370000|11.300000190735|1|2024-11-06|15/09/2024|0.27|0.05|211850000|209910000|10.880000114441|1|2024-08-06|15/06/2024|0.61|0.37|203570000|196810000|7.25|1|2024-05-01|15/03/2024|0.47|0.56|191300000|189480000|10.210000038147|1|2024-03-11|15/12/2023|1.15|0.46|187000000|185110000|6.9800000190735|1|2023-11-02|15/09/2023|-0.28|-0.21|186300000|176110000|6.1700000762939|1|2023-08-08|15/06/2023|0.32|0.08|185320000|168530000|4.5199999809265|1|2023-05-04|15/03/2023|0.55|0.11|176920000|159970000|3.4000000953674|1|2023-03-02|15/12/2022|0.48|-0.16|174600000|168320000|2.6600000858307|1|2022-11-08|15/09/2022|-1.83|0.08|165490000|160480000|1.75|1|2022-08-04|15/06/2022|0.11|0.11|163770000|163770000|2.539999961853|1|2022-05-05|15/03/2022|-1.15|-1.15|158610000|158610000|4.1100001335144|1|2022-03-07|15/12/2021|0.41|0.41|166710000|166710000|5.4400000572205|1|2021-11-04|15/09/2021|-0.59|-0.59|167410000|167410000|7.1100001335144|1|2021-08-05|15/06/2021|-0.14|-0.14|150200000|150200000|7|1|2021-05-05|15/03/2021|-0.19|-0.19|147240000|147240000|9.0699996948242|1|2021-03-03|15/12/2020|0.0273|0.03|159550000|159550000|10.189999580383|1|2020-11-02|15/09/2020|-0.75|-0.75|165120000|165120000|9.4399995803833|1|2020-08-03|15/06/2020|0.15|0.15|136010000|136010000|11.869999885559|1
2025-04-06 14:28:12|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|IKNA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45175G1085|10||54.53M|54530000|1.13|123782|-16.3|-1.94|1.09-1.18|1.2|48258111|0.5|-1.28|||-1.02|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3|3|4|2|23|4|20|-0.1627|0.0871|-0.2146|-0.2603|3.2819|-2.8342|38.2061|2025-08-07|15/06/2025||-0.1879||0.00|1.1299999952316|1|2025-05-08|15/03/2025||-0.1919||0.00|1.1299999952316|1|2025-03-06|15/12/2024|-0.2|-0.2067|0.00|0.00|1.3500000238419|1|2024-11-07|15/09/2024|-0.21|-0.2549|0.00|0.00|1.7200000286102|1|2024-08-09|15/06/2024|-0.28|-0.36||875000|1.6299999952316|1|2024-05-13|15/03/2024|-0.33|-0.33|0.00|0.00|1.289999961853|1|2024-03-12|15/12/2023|-0.41|-0.41|658000|658000|1.460000038147|1|2023-11-09|15/09/2023|-0.4|-0.4|1190000|1190000|4.1300001144409|1|2023-08-10|15/06/2023|-0.44|-0.44|2000000|2000000|4.1999998092651|1|2023-05-15|15/03/2023|-0.39|-0.39|5310000|5310000|7|1|2023-03-14|15/12/2022|-0.39|-0.39|5500000|5480000|4.2199997901917|1|2022-11-07|15/09/2022|-0.48|-0.48|6400000|6400000|2.2699999809265|1|2022-08-11|15/06/2022|-0.57|-0.57|382000|382000|5.2199997901917|1|2022-05-12|15/03/2022|-0.47|-0.47|3380000|3380000|3.7799999713898|1|2022-03-17|15/12/2021|0.07|0.07|20220000|20210000|6.3099999427795|1|2021-11-10|15/09/2021|-0.4|-0.42|3750000|3750000|15.079999923706|1|2021-08-12|15/06/2021|-0.35|-0.3575|3550000|3930000|10.260000228882|1|2021-08-12|15/06/2020|-1.89||3070000||10.260000228882|1|2021-05-13|15/03/2021|-2.52|-0.8713|3470000|3970000|19.549999237061|1|2021-03-25|15/09/2020|-0.53||9130000|||
2025-04-06 14:28:26|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|REVRQ|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US7615256093|5600||3.79M|3790000|0.07|208130|0|-0.1|0.05-0.1|0.08|54077306|1.85|-0.006|1.98B|1980000000|-12.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|37|-0.0059|-0.2491|-0.0552|-1.08|0.0221|8.6297|0.4991|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1|2023-03-16|15/12/2022|-3.18|-0.2278|589800000|647210000|0.54000002145767|1|2022-11-08|15/09/2022|-2.71|-0.8991|468400000|547160000|1.1499999761581|1|2022-08-09|15/06/2022|-4.13|-1.31|442600000|507350000|8.3800001144409|1|2022-05-04|15/03/2022|-1.14|-1.65|479600000|480600000|5.7800002098083|1|2022-03-03|15/12/2021|0.34|0.0561|615200000|645550000|9.789999961853|1|2021-11-05|15/09/2021|-0.74|-1.23|521100000|549800000|11.869999885559|1|2021-08-05|15/06/2021|-1.01|-1.07|497400000|469000000|10.880000114441|1|2021-05-10|15/03/2021|-1.55|-1.08|445000000|520200000|11.170000076294|1|2021-03-11|15/12/2020|0.61|0.15|626600000|698500000|10.590000152588|1|2020-11-12|15/09/2020|-0.58|-0.61|477100000|556700000|10.770000457764|1|2020-08-06|15/06/2020|-1.56|-1.05|347600000|426100000|7.7600002288818|1|2020-05-11|15/03/2020|-1.21|-1.07|453000000|499200000|12.75|1|2020-03-09|15/12/2019|0.44|-0.02|712600000|755400000|17.469999313354|1|2019-11-08|15/09/2019|-0.71|-0.83|596800000|641900000|24.389999389648|1|2019-08-08|15/06/2019|-0.99|-0.71|570200000|602450000|18.389999389648|1|2019-05-09|15/03/2019|-1.2|-0.73|553200000|553600000|22.549999237061|1|2019-03-18|15/12/2018|-0.86|0.15|743000000|749300000|18.860000610352|1|2018-11-09|15/09/2018|0.14|-0.4|659700000|639600000|21.799999237061|1
2025-04-06 14:28:34|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|OYST|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US69242L1061|303||303.21M|303210000|11.17|407509|0|-11.2|11.12-11.2|11.17|27144768|1.28|-1.68|19.58M|19580000|-6.64|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||18|4|15|-0.017|1.1857|0.8104|1.0569|-0.0735|-8.1567|12.4625|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1|2022-11-10|15/09/2022|-1.37|-1.52|5590000|6930000|11.520000457764|1|2022-08-11|15/06/2022|-1.87|-1.66|4690000|4780000|7.6799998283386|1|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000|6.7199997901917|1|2022-02-24|15/12/2021|-1.61|-1.39|6600000|506520|9.6199998855591|1|2021-11-04|15/09/2021|-0.68|-1.16|17940000|0.00|13.25|1|2021-08-05|15/06/2021|-0.85|-0.8467|0.00|0.00|14.39999961853|1|2021-05-06|15/03/2021|-0.73|-0.91|0.00|0.00|18.520000457764|1|2021-02-18|15/12/2020|-0.86|-0.7877|0.00|0.00|25.860000610352|1|2020-11-05|15/09/2020|-0.63|-0.7367|0.00|0.00|22.489999771118|1|2020-08-05|15/06/2020|-0.66|-0.81|0.00||24.479999542236|1|2020-05-11|15/03/2019|-0.18||||33.819999694824|1|2020-05-11|15/03/2020|-0.77|-1.06|0.00||33.819999694824|1|2020-02-27|15/12/2019|-1.41|-0.58|0.00||40.959999084473|1|2019-12-03|15/09/2018|-0.32||||17.059999465942|1|2019-12-03|15/09/2019|-8.1|-0.51|0.00||17.059999465942|1|2019-10-15|15/06/2019|-0.7|||||||
2025-04-06 14:28:45|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|DMSLQ|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US25401G4038|337||444.42|444.42|0.0001|2056|-99.99|-1.77|0.0001-0.0001|0.0001|4444171|0.927|-0.01|315.35M|315350000|-32.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|18|-0.0352|1.6141|-0.0068|0.6416|-0.0187|66.6147|0.8847|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|4.5|1|2023-05-15|15/03/2023|-0.05|-0.09|90300000|95580000|9|1|2023-03-31|15/12/2022|-6.3|-0.0825|100770000|98850000|16.049999237061|1|2022-11-08|15/09/2022|-2.25|-0.185|90070000|88980000|27.60000038147|1|2022-08-09|15/06/2022|-2.7|-0.1|91200000|96810000|19.5|1|2022-05-10|15/03/2022|-1.35|-0.055|109110000|103340000|43.349998474121|1|2022-03-14|15/12/2021|-1.65|0.01|118950000|113030000|45.599998474121|1|2021-11-09|15/09/2021|1.35|0.0911|107400000|108270000|95.699996948242|1|2021-08-09|15/06/2021|0.9|0.0699|105080000|103450000|115.05000305176|1|2021-05-10|15/03/2021|1.35|0.0947|96800000|96470000|171.30000305176|1|2021-02-26|15/12/2020|-0.75|0.1188|102630000|99500000|208.19999694824|1|2020-11-10|15/09/2020|-1.01|0.1043|82830000|88090000|121.80000305176|1|2020-09-02|15/06/2020|1.05|0.04|75200000|75200000|143.85000610352|1|2020-06-03|15/03/2020|0.3||72700000||155.32499694824|1|2020-03-13|15/12/2019|-0||147900000||153|1|2019-11-12|15/09/2019|0.02||||154.05000305176|1|2019-08-09|15/06/2019|-0.05||||152.69999694824|1|2019-05-10|15/03/2019|-0.02||||153.30000305176|1|
2025-04-06 14:28:53|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|2|33|-0.0047|0.2082|0.1848|-0.1501|0.352|-18.943|0|2025-05-09|15/03/2025||-0.0901||4570000|2.5199999809265|1|2025-03-17|15/12/2024|-0.14|-0.08|4750000|7600000|3.5699999332428|1|2024-11-08|15/09/2024|-0.1185|-0.12|3220000|5220000|3.5599999427795|1|2024-08-09|15/06/2024|-0.1499|-0.15|513000|4000000|3.210000038147|1|2024-05-09|15/03/2024|-0.12|-0.12|1120000|1120000|2.3499999046326|1|2024-03-18|15/12/2023|-0.13|-0.06|684000|1390000|2.4500000476837|1|2023-11-10|15/09/2023||-0.06||1140000|3.0999999046326|1|2023-08-11|15/06/2023||-0.06||340000|4.1700000762939|1|2023-05-15|15/03/2023|-0.19|-0.08|130000|140000|4.1999998092651|1|2023-03-20|15/12/2022|-0.1|-0.1|420000|420000|3.9700000286102|1|2022-11-14|15/09/2022|-0.15|-0.14|599000|440000|2.1099998950958|1|2022-08-12|15/06/2022|-0.13|-0.1|185000|140000|4.0599999427795|1|2022-05-12|15/03/2022|-0.16|-0.16|142000|142000|2|1|2022-03-31|15/12/2021|-0.17|-0.13|142000|140000|2.1800000667572|1|2021-11-10|15/09/2021|-0.22|-0.22|142000|142000|6.0999999046326|1|2021-08-09|15/06/2021|-0.3|-0.2|141000|140000|13.189999580383|1|2021-05-10|15/03/2021|-0.16|-0.16|139000|139000|12.090000152588|1|2021-03-15|15/12/2020|-0.23|-0.23|140000|140000|11.005000114441|1|2020-11-06|15/09/2020|-0.13|-0.03|139000|8650000|9.5500001907349|1|2020-08-06|15/06/2020|-0.14|-0.13|148000|2840000|10.060000419617|1
2025-04-06 14:29:04|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|REPX|USD|Energy|Oil \u0026 Gas|United States|US76665T1025|103||526.24M|526240000|24.47|99810|-14.35|-37.55|24.13-26.55|27.93|21505338|1.31|6.42|410.18M|410180000|4.29|1.52|6.21|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|50.5|4|55|47|39|4|36|0.0093|0.1916|0.2383|-0.2619|1.209|-2.1076|27.87|2025-05-13|15/03/2025||1.6||104260000|24.469999313354|1|2025-03-05|15/12/2024|0.96|1.6|102700000|106260000|28.280000686646|1|2024-11-06|15/09/2024|1.49|1.61|102300000|105560000|27.39999961853|1|2024-08-07|15/06/2024|1.57|1.79|105400000|109500000|24.049999237061|1|2024-05-08|15/03/2024|0.94|0.94|99740000|99740000|26.309999465942|1|2024-03-06|15/12/2023|0.7|0.7|99830000|99830000|24.239999771118|1|2023-11-07|15/09/2023|1.58|1.62|108000000|94440000|31.520000457764|1|2023-08-07|15/06/2023|1.37|1.37|99910000|99910000|37.509998321533|1|2023-05-08|15/03/2023|1.26|1.39|67010000|64450000|41.689998626709|1|2023-03-02|15/12/2022|5.99|1.22|321700000|66010000|31.069999694824|1|2022-11-14|15/09/2022|1.65|1.65|88070000|88070000|32.409999847412|1|2022-08-10|15/06/2022|1.45|1.72|88380000|88380000|25.809999465942|1|2022-05-11|15/03/2022|1.09|1.09|67250000|67250000|22.879999160767|1|2022-02-14|15/12/2021|1.03|0.9|57250000|57250000|25.629999160767|1|2021-12-13|15/09/2021|0.76|0.76|48610000|48610000|18.520000457764|1|2021-08-17|15/03/2021|-1.69|-1.57|39650000|36150000|17.020000457764|1|2021-08-12|15/06/2021|-1.2|-1.2|42150000|42150000|19.639999389648|1|2021-05-20|15/12/2020|0.6|0.6|31500000|31500000|34.939998626709|1|2021-03-31|15/09/2020|-0.08||765000||26.719999313354|1|2020-08-13|15/06/2020|-0.05||563000||10.079999923706|1
2025-04-06 14:29:13|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|USLM|USD|Basic Materials|Construction Materials|United States|US9119221029|345||2.45B|2450000000|85.77|117413|40.61|-159.53|80.47-86.58|87.02|28541792|0.9|24.76|317.72M|317720000|3.81|0.24|0.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|105|1|105|105|41|4|33|0.0024|0|0.2192|0.0686|35.3594|6.3511|243.3009|2025-02-03|15/12/2024|0.94||80100000|65700000|110.58000183105|1|2024-10-30|15/09/2024|1.16||89430000||106.94999694824|1|2024-07-31|15/06/2024|0.91||76550||82.459999084473|1|2024-05-01|15/03/2024|3.92||71680000||62|1|2024-02-02|15/12/2023|||||50.279998779297|1|2023-10-31|15/09/2023|||||39.765998840332|1|2023-08-02|15/06/2023|||||40.847999572754|1|2023-05-03|15/03/2023|3||66780000||32.326000213623|1|2023-02-03|15/12/2022|1.9||58290000||30.218000411987|1|2022-10-26|15/09/2022|2.77||66460000||23.638000488281|1|2022-07-27|15/06/2022|1.8||60490000||21.879999160767|1|2022-04-27|15/03/2022|1.53||50900000||22.139999389648|1|2022-01-31|15/12/2021|1.34||46110000||25.299999237061|1|2021-10-27|15/09/2021|1.99||52310000||23.89999961853|1|2021-07-28|15/06/2021|1.96||49160000||28|1|2021-04-28|15/03/2021|1.24||41670000||29.299999237061|1|2021-01-29|15/12/2020|1.28||40990000||24.819999694824|1|2020-10-28|15/09/2020|1.65||43730000||18.959999084473|1|2020-07-29|15/06/2020|1.08||37550000||18.200000762939|1|2020-04-29|15/03/2020|0.98||38440000||16.209999084473|1
2025-04-06 14:29:22|02264|48376|/equities/amc-entertat-hld|R2000VALUE|AMC|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US00165C3025|18149|AMC Entertainment Holdings Inc|1.14B|1140000000|2.65|9841384|-11.96|-11.88|2.45-2.675|2.64|431949800|2.08|-2.88|4.64B|4640000000|-1.06|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.512|7|4|2.8|44|4|41|-0.0046|5.2959|22.4457|-4.1403|19.8735|51.8207|14.9378|2025-08-06|15/06/2025||-0.1187||1250000000|2.6500000953674|1|2025-05-02|15/03/2025||-0.458||986480000|2.6500000953674|1|2025-02-25|15/12/2024|-0.18|-0.18|1310000000|1300000000|3.3599998950958|1|2024-11-06|15/09/2024|-0.04|-0.09|1350000000|1330000000|4.3899998664856|1|2024-08-02|15/06/2024|-0.1|-0.48|1030000000|1030000000|5.1199998855591|1|2024-05-08|15/03/2024|-0.78|-0.79|951400000|861060000|3.1900000572205|1|2024-02-28|15/12/2023|-0.54|-0.6954|1090000000|1060000000|4.8099999427795|1|2023-11-08|15/09/2023|-0.09|-0.19|1410000000|1260000000|10.220000267029|1|2023-08-08|15/06/2023|0.0882|-0.3627|1350000000|1290000000|45.176475524902|1|2023-05-05|15/03/2023|-0.13|-0.16|954400000|930360000|52.235298156738|1|2023-02-28|15/12/2022|-0.14|-0.19|990900000|1070000000|67.147064208984|1|2022-11-08|15/09/2022|-0.2|-0.14|968400000000|1030000000|47.029415130615|1|2022-08-04|15/06/2022|-1.08|-0.1444|1200000000|1170000000|98.70629119873|1|2022-05-09|15/03/2022|-3.52|-0.625|798400000|743430000|74.585319519043|1|2022-03-01|15/12/2021|-1.41|-0.2291|1170000000|1090000000|102.22959899902|1|2021-11-08|15/09/2021|-2.38|-0.5337|755600000|708280000|226.0325012207|1|2021-08-09|15/06/2021|-3.85|-0.9386|444700000|382150000|177.24850463867|1|2021-05-06|15/03/2021|-7.7|-1.34|148300000|148300000|49.709999084473|1|2021-03-10|15/12/2020|-33.66|-3.24|162500000|142340000|56.909999847412|1|2020-11-02|15/09/2020|-45.59|-4.85|119500000|84240000|12.789999961853|1
2025-04-06 14:29:31|02265|39223|/equities/avis-budget|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0113|1.4083|0.0097|0.0583|0.0381|9.3669|0|2025-08-04|15/06/2025||2.53||3110000000|69.199996948242|1|2025-05-05|15/03/2025||-5.34||2500000000|69.199996948242|1|2025-02-11|15/12/2024|-55.66|-1.02|2710000000|2730000000|90.430000305176|1|2024-10-31|15/09/2024|6.65|8.42|3480000000|3550000000|85.940002441406|1|2024-08-05|15/06/2024|0.41|2.49|3050000000|3130000000|84.440002441406|1|2024-05-01|15/03/2024|-3.21|-2.4|2550000000|2520000000|95.449996948242|1|2024-02-12|15/12/2023|7.1|4.15|2760000000|2810000000|168.88000488281|1|2023-11-01|15/09/2023|16.78|14.24|3600000000|3590000000|154.67739868164|1|2023-07-31|15/06/2023|11.01|9.44|3120000000|3210000000|211.341796875|1|2023-05-01|15/03/2023|7.72|2.95|2600000000|2540000000|167.85539245605|1|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000|204.10200500488|1|2022-10-31|15/09/2022|21.7|14.48|3500000000|3290000000|231.19900512695|1|2022-08-01|15/06/2022|15.94|15.94|3240000000|3240000000|172.94799804688|1|2022-05-02|15/03/2022|9.99|9.99|2430000000|2430000000|254.31509399414|1|2022-02-14|15/12/2021|7.08|7.08|2570000000|2570000000|181.25|1|2021-11-01|15/09/2021|10.74|6.87|3000000000|2680000000|173.30999755859|1|2021-08-03|15/06/2021|5.9|2.35|2370000000|1980000000|85.940002441406|1|2021-05-03|15/03/2021|-0.46|-1.99|1370000000|1310000000|89.610000610352|1|2021-02-16|15/12/2020|-0.36|-0.6363|1360000000|1290000000|44.709999084473|1|2020-10-29|15/09/2020|1.13|0.3954|1530000000|1440000000|35.159999847412|1
2025-04-06 14:29:43|02266|20787|/equities/stag-industrial-inc|R2000VALUE|STAG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US85254J1025|91|STAG Industrial Inc|6.13B|6130000000|32.88|1481487|-12.34|-41.63|32.62-33.7|34.16|186564770|1.09|31.86|767.38M|767380000|1.04|1.49|4.53|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39|12|46|35|48|4|45|0.0037|1.6193|0.1004|-0.4135|0.0348|-1.2687|14.9678|2025-07-23|15/06/2025||0.2003||203150000|32.880001068115|1|2025-04-29|15/03/2025||0.1804||200840000|32.880001068115|1|2025-02-12|15/12/2024|0.28|0.19|199330000|193660000|35.200000762939|1|2024-10-29|15/09/2024|0.23|0.17|190290000|189070000|37.479999542236|1|2024-07-30|15/06/2024|0.33|0.2|189800000|187980000|40.409999847412|1|2024-04-30|15/03/2024|0.2|0.18|187540000|183570000|34.650001525879|1|2024-02-13|15/12/2023|0.23|0.18|183300000|178980000|37.5|1|2023-10-26|15/09/2023|0.28|0.18|179280000|174070000|31.709999084473|1|2023-07-26|15/06/2023|0.56|0.56|171690000|172920000|38.290000915527|1|2023-04-26|15/03/2023|0.28|0.16|173550000|170250000|33.599998474121|1|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000|35.540000915527|1|2022-10-27|15/09/2022|0.57|0.16|166300000|164410000|30.110000610352|1|2022-07-27|15/06/2022|0.18|0.18|161060000|161060000|31.559999465942|1|2022-05-03|15/03/2022|0.3|0.3|158600000|158600000|36.560001373291|1|2022-02-16|15/12/2021|0.5|0.5|147530000|147530000|39.889999389648|1|2021-10-28|15/09/2021|0.3|0.3|140280000|140280000|43.659999847412|1|2021-07-27|15/06/2021|0.2|0.2|137810000|137810000|39.880001068115|1|2021-05-04|15/03/2021|0.13|0.13|133830000|133830000|36.5|1|2021-02-10|15/12/2020|0.63|0.63|129770000|129770000|32.080001831055|1|2020-11-05|15/09/2020|0.15|0.15|117250000|117250000|32.159999847412|1
2025-04-06 14:29:50|02267|1170122|/equities/chesapeake-energy|R2000VALUE|EXE|USD|Energy|Oil \u0026 Gas|United States|US1651677353|1500||23.27B|23270000000|100.01|4383807|11.73|-114.03|98.26-107|110.55|232699939|0.52|-22.55|4.26B|4260000000|-4.55|2.3|2.3|2025-05-06 00:00:00|2025-05-06|strong_sell|buy|buy|sell|buy|strong_buy|strong_sell|buy|strong_buy|124.92|26|170|85|23|4|20|-0.1429|-0.0012|0.0448|237.6439|0.2258|112.847|3.5565|2025-08-05|15/06/2025||1.56||2540000000|100.01000213623|1|2025-05-06|15/03/2025||1.67||2490000000|100.01000213623|1|2025-02-26|15/12/2024|0.55|0.43|2000000000|1850000000|102.88999938965|1|2024-10-29|15/09/2024|0.16|-0.051|648000000|708980000|85.26000213623|1|2024-07-29|15/06/2024|0.01|0.0034|505000000|826590000|77.790000915527|1|2024-04-30|15/03/2024|0.56|0.6|1080000000|1280000000|92.959999084473|1|2024-02-20|15/12/2023|1.31|0.72|1670000000|1640000000|78.730003356934|1|2023-10-31|15/09/2023|1.09|0.58|1510000000|1470000000|85.599998474121|1|2023-08-01|15/06/2023|0.64|0.41|1540000000|1590000000|84.339996337891|1|2023-05-02|15/03/2023|1.87|1.7|1280000000|1370000000|82.23999786377|1|2023-02-21|15/12/2022|4.22|2.93|2200000000|1480000000|80.089996337891|1|2022-11-01|15/09/2022|5.06|4.55|3160000000|1840000000|102.26999664307|1|2022-08-02|15/06/2022|4.87|4.87|3520000000|3520000000|90.419998168945|1|2022-05-04|15/03/2022|3.09|3.09|935000000|935000000|88.589996337891|1|2022-02-23|15/12/2021|2.39|2.39|1920000000|2270000000|66.349998474121|1|2021-11-02|15/09/2021|2.38|1.67|1510000000|1660000000|65.790000915527|1|2021-08-10|15/06/2021|1.64|-4.48|892000000|736630000|54.060001373291|1|2021-06-02|15/03/2021|2.71|2.73|1020000000|888000000|54.880001068115|1|2021-03-03|15/12/2020|12.68||1190000000||45.299999237061|1|2020-11-09|15/09/2020|-76.18||974000000|||
2025-04-06 14:30:03|02268|17127|/equities/first-financial|R2000VALUE|SSB|USD|Financials|Banking Services|United States|US8404411097|5073||8.26B|8260000000|81.48|741547|0.11|-114.27|77.88-82.36|84.63|101360004|0.67|12.98|2.14B|2140000000.0000002|7.01|2.16|2.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|121.3|10|132|109|47|4|44|0.0016|-0.0359|0.0241|-0.0855|0.0313|15.3039|10.3207|2025-07-24|15/06/2025||1.7||633620000|81.480003356934|1|2025-04-24|15/03/2025||0.8822||611620000|81.480003356934|1|2025-01-23|15/12/2024|1.93|1.66|450320000|435940000|99.470001220703|1|2024-10-23|15/09/2024|1.9|1.6|426410000|430130000|97.199996948242|1|2024-07-24|15/06/2024|1.79|1.54|425000000|418080000|93.300003051758|1|2024-04-25|15/03/2024|1.58|1.54|415490000|414320000|80.139999389648|1|2024-01-25|15/12/2023|1.67|1.34|419720000|417730000|82.470001220703|1|2023-10-26|15/09/2023|1.62|1.63|428220000|428190000|64.48999786377|1|2023-07-27|15/06/2023|1.63|1.83|438960000|433040000|78.120002746582|1|2023-04-27|15/03/2023|1.93|1.94|452620000|443350000|65.730003356934|1|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000|76.48999786377|1|2022-10-24|15/09/2022|1.75|1.75|435390000|435390000|85.279998779297|1|2022-07-28|15/06/2022|1.57|1.57|402570000|402570000|83.300003051758|1|2022-04-28|15/03/2022|1.39|1.39|347560000|347560000|76.089996337891|1|2022-01-24|15/12/2021|1.52|1.52|350000000|350000000|82.680000305176|1|2021-10-27|15/09/2021|1.74|1.74|347000000|347000000|77.589996337891|1|2021-07-23|15/06/2021|1.39|1.39|332150000|332150000|73.419998168945|1|2021-04-28|15/03/2021|2.06|2.06|358280000|358280000|83.959999084473|1|2021-01-27|15/12/2020|1.21|1.21|363420000|363420000|77.650001525879|1|2020-10-29|15/09/2020|1.34|1.34|385140000|385140000|57.869998931885|1
2025-04-06 14:30:16|02269|29717|/equities/valley-national-bancorp|R2000VALUE|VLY|USD|Financials|Banking Services|United States|US9197941076|3732|Valley National Bancorp|4.51B|4510000000|8.05|8645605|7.19|-11.1|7.48-8.07|8.1|560275784|1.14|11.4|3.36B|3360000000|0.7|0.44|5.47|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.1|11|12|9.5|48|4|45|-0.0017|-0.004|0.0587|0.0059|0.0252|13.0947|5.7153|2025-07-24|15/06/2025||0.2229||499390000|8.0500001907349|1|2025-04-24|15/03/2025||0.1903||482300000|8.0500001907349|1|2025-01-23|15/12/2024|0.13|0.15|474180000|468000000|9.8000001907349|1|2024-10-24|15/09/2024|0.18|0.1776|471170000|467960000|9.1199998855591|1|2024-07-25|15/06/2024|0.13|0.2|452890000|459250000|7.8299999237061|1|2024-04-25|15/03/2024|0.19|0.2|454960000|452470000|7.8400001525879|1|2024-01-25|15/12/2023|0.22|0.25|449970000|467490000|10.800000190735|1|2023-10-26|15/09/2023|0.26|0.26|471080000|472130000|7.75|1|2023-07-27|15/06/2023|0.28|0.29|479840000|496070000|10.300000190735|1|2023-04-27|15/03/2023|0.3|0.33|490320000|520320000|8.579999923706|1|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000|11.10000038147|1|2022-10-27|15/09/2022|0.35|0.34|510200000|499770000|11.619999885559|1|2022-07-28|15/06/2022|0.32|0.32|476690000|476690000|11.229999542236|1|2022-04-28|15/03/2022|0.28|0.28|356940000|356940000|12.220000267029|1|2022-01-27|15/12/2021|0.28|0.28|353520000|353520000|14.5|1|2021-10-28|15/09/2021|0.3|0.2952|343460000|339240000|13.420000076294|1|2021-07-22|15/06/2021|0.3|0.2935|344030000|337540000|12.960000038147|1|2021-04-29|15/03/2021|0.28|0.282|323900000|334270000|13.989999771118|1|2021-01-28|15/12/2020|0.27|0.2518|335450000|330020000|10.390000343323|1|2020-10-22|15/09/2020|0.25|0.2454|332360000|329160000|7.6399998664856|1
2025-04-06 14:30:24|02270|48363|/equities/essent-group-ltd|R2000VALUE|ESNT|USD|Financials|Insurance|United States|BMG3198U1027|625||5.66B|5660000000|54.49|840660|-3.95|-65.33|53.84-55.56|56.74|103835368|1.1|8.2|1.24B|1240000000|6.92|1.24|2.28|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|neutral|strong_sell|sell|neutral|strong_sell|sell|neutral|64|8|71|58|47|4|44|0.0111|0.0492|0.0108|0.1892|0.0477|11.49|5.8845|2025-08-01|15/06/2025||1.73||315650000|54.490001678467|1|2025-05-02|15/03/2025||1.66||309830000|54.490001678467|1|2025-02-14|15/12/2024|1.58|1.65|315030000|313640000|57.909999847412|1|2024-11-01|15/09/2024|1.65|1.72|316580000|316920000|60.009998321533|1|2024-08-02|15/06/2024|1.91|1.68|312940000|308330000|61.25|1|2024-05-03|15/03/2024|1.7|1.59|298350000|298690000|54.279998779297|1|2024-02-09|15/12/2023|1.64|1.59|297280000|286880000|52.909999847412|1|2023-11-02|15/09/2023|1.66|1.57|296110000|266940000|47.790000915527|1|2023-08-04|15/06/2023|1.61|1.51|260130000|262070000|51.130001068115|1|2023-05-05|15/03/2023|1.59|1.46|256250000|250260000|41.029998779297|1|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000|42.430000305176|1|2022-11-04|15/09/2022|1.66|1.66|261770000|261770000|38.25|1|2022-08-05|15/06/2022|2.16|2.16|244410000|244410000|42.590000152588|1|2022-05-06|15/03/2022|2.52|2.52|264610000|264610000|41.430000305176|1|2022-02-11|15/12/2021|1.64|1.64|256920000|256920000|45.619998931885|1|2021-11-05|15/09/2021|1.84|1.84|283540000|283540000|47.189998626709|1|2021-08-06|15/06/2021|1.42|1.42|243260000|243260000|46.240001678467|1|2021-05-07|15/03/2021|1.21|1.21|244800000|244800000|49.400001525879|1|2021-02-19|15/12/2020|1.1|1.1|247200000|247200000|43.380001068115|1|2020-11-06|15/09/2020|1.11|1.11|243040000|243040000|41.939998626709|1
2025-04-06 14:30:35|02271|29762|/equities/pdc-energy|R2000VALUE|PDCE|USD|Energy|Oil \u0026 Gas|United States|US69327R1014|616||6.43B|6430000000|73.85|2141868|0|-75.56|73.66-75.56|73.85|87004784|2.48|3.61|3.54B|3540000000|20.48|1.6|2.17|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|39|0.0218|-5.9508|0.0443|-0.8438|0.5328|-19.6182|6.5687|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-02|15/06/2023|2.69|2.89|871810000|796200000|75.279998779297|1|2023-05-03|15/03/2023|2.61|2.89|957670000|771000000|61.889999389648|1|2023-02-22|15/12/2022|3.22|3.01|879500000|871580000|61.700000762939|1|2022-11-02|15/09/2022|3.77|4.01|1510000000|1050000000|72.48999786377|1|2022-08-03|15/06/2022|5.11|4.53|1140000000|1090000000|64.5|1|2022-05-04|15/03/2022|3.66|3.04|884500000|731910000|73.459999084473|1|2022-02-28|15/12/2021|2.86|2.52|854640000|685960000|56.909999847412|1|2021-11-03|15/09/2021|2.33|1.68|486360000|561020000|53.270000457764|1|2021-08-04|15/06/2021|1.66|1.25|228870000|482740000|40.119998931885|1|2021-05-05|15/03/2021|1.41|0.8948|468120000|394750000|36.990001678467|1|2021-02-24|15/12/2020|1.1|0.8935|278560000|374850000|31.319999694824|1|2020-11-04|15/09/2020|1.04|0.6193|249220000|374400000|12.260000228882|1|2020-08-05|15/06/2020|0.14|-0.19|54420000|270030000|14.920000076294|1|2020-05-07|15/03/2020|-8.07|0.04|757030000|377040000|11.670000076294|1|2020-02-26|15/12/2019|0.6|0.4|265020000|329770000|19.459999084473|1|2019-11-06|15/09/2019|-0.39|0.32|365940000|329100000|23.540000915527|1|2019-08-07|15/06/2019|0.34|0.46|390660000|338020000|26.159999847412|1|2019-05-01|15/03/2019|0.27|0.59|134500000|330260000|43.490001678467|1|2019-02-27|15/12/2018|-2.22|0.59|794810000|362660000|37.040000915527|1
2025-04-06 14:30:44|02272|24322|/equities/terreno-realty-corp|R2000VALUE|TRNO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US88146M1018|49||5.57B|5570000000|55.86|899528|-11.82|-71.63|54.12-56.95|57.91|99777658|0.93|35.07|382.62M|382620000|1.92|1.96|3.51|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.88|18|80|57|46|4|43|0.0092|-0.2228|0.1532|-0.2041|0.0466|44.1712|25.2007|2025-07-30|15/06/2025||0.375||110970000|55.860000610352|1|2025-04-30|15/03/2025||0.3618||107920000|55.860000610352|1|2025-02-05|15/12/2024|0.76|0.39|103700000|102040000|66|1|2024-11-06|15/09/2024|0.62|0.62|99600000|97630000|60.689998626709|1|2024-08-07|15/06/2024|0.37|0.35|94250000|89390000|66.040000915527|1|2024-05-08|15/03/2024|0.4|0.36|85030000|87160000|54.900001525879|1|2024-02-07|15/12/2023||0.69|86500000|86500000|60.930000305176|1|2023-11-01|15/09/2023|0.36|0.36|82920000|82920000|53.279998779297|1|2023-08-02|15/06/2023|0.55|0.31|79540000|78480000|58.849998474121|1|2023-05-10|15/03/2023|0.29|0.29|74650000|74650000|61.930000305176|1|2023-02-14|15/12/2022|0.7733|0.77|76000000|76000000|64.019996643066|1|2022-11-02|15/09/2022|0.3|0.29|70800000|67360000|57.25|1|2022-08-03|15/06/2022|1.28|1.28|65370000|65370000|62.189998626709|1|2022-04-07|15/03/2022|0.27|0.27|64000000|63160000|76.959999084473|1|2022-02-09|15/12/2021|0.44|0.44|60680000|60680000|71.540000915527|1|2021-11-04|15/09/2021|0.3|0.2475|57270000|54570000|75.98999786377|1|2021-08-05|15/06/2021|0.25|0.238|53300000|51750000|67.410003662109|1|2021-05-05|15/03/2021|0.24|0.234|50690000|50560000|63.700000762939|1|2021-02-11|15/12/2020|0.2|0.184|48880000|47920000|59.400001525879|1|2020-10-08|15/09/2020|0.33|0.2833|47150000|46990000|58.419998168945|1
2025-04-06 14:30:52|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|CIT|USD|Financials|Banking Services|United States|US1255818015|3812||5.31B|5310000000|53.5|32810120|0|-54.33|51.36-54.33|51.34|99169700|1.39|6|2.82B|2820000000|9.01|1.4|2.83|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||36|4|32|-0.0031|0.0096|0.5145|-2.6777|0.2873|3.4547|2.3363|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1|2022-02-01|15/12/2021|1.06|1.02|590060000|446500000|53.5|1|2021-10-26|15/09/2021|1.72|1.14|432000000|492760000|52|1|2021-07-27|15/06/2021|2.14|0.979|478000000|519280000|48.319999694824|1|2021-04-28|15/03/2021|3.04|0.7489|556800000|464000000|54.490001678467|1|2021-01-26|15/12/2020|-0.04|0.5687|496000000|451850000|39.150001525879|1|2020-10-16|15/09/2020|0.84|0.0883|474000000|448080000|19.739999771118|1|2020-07-21|15/06/2020|-0.99|-0.5|411000000|427610000|18.879999160767|1|2020-04-21|15/03/2020|-6.4|0.46|496000000|492990000|19.719999313354|1|2020-01-28|15/12/2019|1.27|1.13|461100000|448980000|44.990001678467|1|2019-10-22|15/09/2019|1.5|1.2|454300000|460020000|45.599998474121|1|2019-07-23|15/06/2019|1.33|1.14|466800000|463210000|50.159999847412|1|2019-04-23|15/03/2019|1.18|1.07|466200000|461110000|50.009998321533|1|2019-01-29|15/12/2018|0.78|0.89|421400000|502000000|44.650001525879|1|2018-10-23|15/09/2018|1.15|1.13|475600000|474040000|46.520000457764|1|2018-07-24|15/06/2018|0.94|0.99|524400000|477510000|52.729999542236|1|2018-04-24|15/03/2018|0.74|0.95|495000000|472730000|53.159999847412|1|2018-01-30|15/12/2017|0.99|0.81|837500000|473000000|51.389999389648|1|2017-10-24|15/09/2017|1.02|0.82|769600000|488630000|49.419998168945|1
2025-04-06 14:31:02|02274|20857|/equities/blackstone-mortgage|R2000VALUE|BXMT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US09257W1009|29|Blackstone Mortgage Trust Inc|3.19B|3190000000|18.35|1759050|-4.77|-21.24|18.11-18.94|19.3|173737619|1.54|-17.52|-46.69M|-46690000|-1.17|1.88|10.25|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|20.71|9|23|19.5|47|4|44|0.0113|0.0712|0.1474|-0.0663|0.0532|11.22|14.615|2025-07-23|15/06/2025||0.3743||107880000|18.35000038147|1|2025-04-30|15/03/2025||0.3225||105360000|18.35000038147|1|2025-02-12|15/12/2024|-1.17|-1.02|101560000|109710000|18.930000305176|1|2024-10-23|15/09/2024|0.39|0.32|108350000|114660000|18.610000610352|1|2024-07-24|15/06/2024|0.56|0.45|126770000|130420000|19.629999160767|1|2024-04-24|15/03/2024|0.65|0.46|142390000|145850000|19.129999160767|1|2024-02-14|15/12/2023|0.69|0.64|153770000|156520000|18.120000839233|1|2023-10-25|15/09/2023|0.78|0.69|166900000|163780000|20.10000038147|1|2023-07-26|15/06/2023|0.79|0.66|165460000|166630000|22.420000076294|1|2023-04-26|15/03/2023|0.79|0.75|174010000|169960000|16.89999961853|1|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000|24.079999923706|1|2022-10-26|15/09/2022|0.71|0.71|156180000|156180000|24|1|2022-07-27|15/06/2022|0.67|0.67|147070000|147070000|29.35000038147|1|2022-04-27|15/03/2022|0.62|0.62|133720000|133720000|31.040000915527|1|2022-02-09|15/12/2021|0.78|0.78|173940000|173940000|30.739999771118|1|2021-10-27|15/09/2021|0.63|0.63|117420000|117420000|32.5|1|2021-07-28|15/06/2021|0.61|0.61|113950000|113950000|31.690000534058|1|2021-04-28|15/03/2021|0.59|0.59|109150000|109150000|32.900001525879|1|2021-02-10|15/12/2020|0.6|0.6|109500000|109500000|28.809999465942|1|2020-10-29|15/09/2020|0.63|0.63|114960000|114960000|21.030000686646|1
2025-04-06 14:31:13|02275|20843|/equities/agree-realty-corp|R2000VALUE|ADC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0084921008|75|Agree Realty Corporation|7.97B|7970000000|74.46|1129543|32.89|-78.39|74.29-77.23|76.79|107030705|0.56|43.14|617.1M|617100000|1.79|3.04|4.08|2025-04-22 00:00:00|2025-04-22|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|80.35|21|89|75|48|4|45|0.0044|0.1319|0.0321|0.0399|0.0491|30.6756|35.7282|2025-07-28|15/06/2025||0.436||167420000|74.459999084473|1|2025-04-22|15/03/2025||0.4333||164170000|74.459999084473|1|2025-02-11|15/12/2024|0.41|0.43|160730000|158080000|72.809997558594|1|2024-10-22|15/09/2024|0.42|0.44|154330000|153180000|74.980003356934|1|2024-07-23|15/06/2024|0.52|0.44|152580000|150330000|66.309997558594|1|2024-04-23|15/03/2024|0.43|0.45|149450000|147630000|56.900001525879|1|2024-02-13|15/12/2023|0.44|0.45|144170000|140940000|58.150001525879|1|2023-10-24|15/09/2023|0.41|0.42|136810000|134470000|54.009998321533|1|2023-08-01|15/06/2023|0.42|0.43|129900000|128100000|64.779998779297|1|2023-05-04|15/03/2023|0.44|0.45|126620000|120960000|66.51000213623|1|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000|72.930000305176|1|2022-11-01|15/09/2022|0.46|0.44|110100000|110120000|68.699996948242|1|2022-08-02|15/06/2022|0.45|0.45|104880000|104880000|78.559997558594|1|2022-05-03|15/03/2022|0.48|0.48|98340000|98340000|66.169998168945|1|2022-02-22|15/12/2021|0.44|0.44|91410000|91410000|63.610000610352|1|2021-11-01|15/09/2021|0.52|0.52|87540000|87540000|71.059997558594|1|2021-07-26|15/06/2021|0.34|0.34|82550000|82550000|75|1|2021-05-03|15/03/2021|0.48|0.48|77830000|77830000|70.360000610352|1|2021-02-18|15/12/2020|0.42|0.42|71410000|71410000|64.449996948242|1|2020-10-19|15/09/2020|0.39|0.39|63810000|63810000|65.370002746582|1
2025-04-06 14:31:23|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|HR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US42226K1051|550|Healthcare Realty Trust Incorporated|5.65B|5650000000|16.11|2463488|16.15|-18.9|16.02-16.63|16.66|350820406|0.8|-9.46|1.27B|1270000000|-1.81|1.24|7.7|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|17.67|11|20|16|47|4|45|-0.0011|1.2078|-0.0535|0.1172|0.0292|47.766|15.3882|2025-05-13|15/03/2025||-0.0726||298560000|16.110000610352|1|2025-02-19|15/12/2024|-0.31|-0.0671|300070000|303980000|16.989999771118|1|2024-10-30|15/09/2024|-0.26|-0.05|315420000|307930000|18.139999389648|1|2024-08-02|15/06/2024|-0.39|-0.09|316320000|318520000|17.5|1|2024-05-07|15/03/2024|-0.82|-0.11|326810000|323720000|14.989999771118|1|2024-02-16|15/12/2023|-0.11|-0.12|330440000|333780000|15.590000152588|1|2023-11-03|15/09/2023|-0.18|-0.13|342260000|331800000|14.979999542236|1|2023-08-08|15/06/2023|-0.22|-0.13|338140000|328110000|19.729999542236|1|2023-05-09|15/03/2023|0.4|-0.11|332900000|328680000|20.010000228882|1|2023-03-01|15/12/2022|-0.09|-0.11|338060000|342120000|19.5|1|2022-11-09|15/09/2022|0.39|0.0099|306400000|220450000|19.569999694824|1|2022-08-09|15/06/2022|0.04|0.04|140630000|140630000|25.35000038147|1|2022-05-05|15/03/2022|0.08|0.08|200240000|200240000|24.559999465942|1|2022-02-28|15/12/2021|0.14|0.07|131710000|194250000|25.909999847412|1|2021-11-05|15/09/2021|-0.02|0.1|131750000|189830000|27.620000839233|1|2021-08-03|15/06/2021|0.16|0.17|128490000|188490000|23.729999542236|1|2021-05-06|15/03/2021|0.17|0.1|128390000|191350000|23.440000534058|1|2021-02-22|15/12/2020|-0.12|0.13|123880000|186960000|22.979999542236|1|2020-11-03|15/09/2020|0.06|-0.03|123380000|187260000|20.780000686646|1|2020-08-06|15/06/2020|0.56|0.06|122360000|178670000|22.729999542236|1
2025-04-06 14:31:37|02277|17176|/equities/selective-insurance|R2000VALUE|SIGI|USD|Financials|Insurance|United States|US8163001071|2800||5.25B|5250000000|86.33|425149|-17.39|-105.86|85.02-91.67|92.83|60768316|0.61|25.43|4.86B|4860000000|3.25|1.52|1.76|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|93.86|8|105|87|48|4|45|-0.0106|-0.0112|0.0207|0.0272|0.0258|15.3387|1.2611|2025-07-30|15/06/2025||1.67||1330000000|86.330001831055|1|2025-04-30|15/03/2025||1.88||1250000000|86.330001831055|1|2025-01-29|15/12/2024|1.62|1.99|1260000000|1090000000|95.169998168945|1|2024-10-21|15/09/2024|1.4|1.66|1240000000|1170000000|98.680000305176|1|2024-07-18|15/06/2024|-1.1|1.55|1230000000|1220000000|101.19999694824|1|2024-05-01|15/03/2024|1.33|1.86|1160000000|1110000000|101.65000152588|1|2024-01-31|15/12/2023|1.94|1.93|1110000000|960630000|106.29000091553|1|2023-11-01|15/09/2023|1.51|1.59|1060000000|1010000000|104.11000061035|1|2023-08-02|15/06/2023|0.99|1.2|1040000000|1030000000|103.41000366211|1|2023-05-03|15/03/2023|1.44|1.57|999800000|975290000|97.639999389648|1|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000|93.690002441406|1|2022-11-02|15/09/2022|0.99|1.22|895000000|888720000|95.519996643066|1|2022-08-03|15/06/2022|1.17|1.17|930700000|930700000|75.540000915527|1|2022-05-04|15/03/2022|1.41|1.41|889800000|889800000|83.940002441406|1|2022-02-03|15/12/2021|1.56|1.56|745400000|745400000|79.620002746582|1|2021-10-27|15/09/2021|1.18|1.18|812900000|812900000|80.459999084473|1|2021-07-28|15/06/2021|1.85|1.85|833200000|833200000|78.650001525879|1|2021-04-28|15/03/2021|1.7|1.7|798200000|798200000|76.620002746582|1|2021-01-28|15/12/2020|1.84|1.84|681500000|681500000|66.910003662109|1|2020-10-28|15/09/2020|1.06|1.06|719500000|719500000|54.040000915527|1
2025-04-06 14:31:50|02278|17428|/equities/united-bankshares|R2000VALUE|UBSI|USD|Financials|Banking Services|United States|US9099071071|2553|United Bankshares Inc|4.52B|4520000000|31.65|780920|-7.08|-44.43|30.51-31.88|32.34|142902123|1.01|11.41|1.5B|1500000000|2.76|1.48|4.68|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.25|6|42|38|48|4|45|0.0025|-0.0144|0.0316|0.0609|0.0278|16.4069|7.1213|2025-07-24|15/06/2025||0.6967||290650000|31.64999961853|1|2025-04-23|15/03/2025||0.5283||279030000|31.64999961853|1|2025-01-27|15/12/2024|0.69|0.67|261930000|262380000|38.400001525879|1|2024-10-24|15/09/2024|0.7|0.672|262200000|259880000|36.900001525879|1|2024-07-25|15/06/2024|0.71|0.64|255940000|255540000|37.020000457764|1|2024-04-25|15/03/2024|0.64|0.64|254700000|254700000|34.759998321533|1|2024-01-26|15/12/2023|0.59|0.59|263370000|263370000|36.959999084473|1|2023-10-25|15/09/2023|0.71|0.65|262110000|256200000|25.989999771118|1|2023-07-27|15/06/2023|0.68|0.66|262600000|261880000|33.189998626709|1|2023-04-26|15/03/2023|0.73|0.73|267060000|267060000|32.709999084473|1|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000|38.849998474121|1|2022-10-27|15/09/2022|0.76|0.76|273370000|273370000|38.930000305176|1|2022-07-28|15/06/2022|0.71|0.71|258510000|258510000|38.229999542236|1|2022-04-26|15/03/2022|0.6|0.6|237530000|237530000|34.419998168945|1|2022-01-27|15/12/2021|0.56|0.56|237730000|237730000|36.479999542236|1|2021-10-26|15/09/2021|0.71|0.71|250200000|250200000|37.459999084473|1|2021-07-23|15/06/2021|0.73|0.73|249360000|249360000|33.779998779297|1|2021-04-23|15/03/2021|0.83|0.83|283530000|283530000|38.090000152588|1|2021-01-28|15/12/2020|0.71|0.71|286070000|286070000|32.319999694824|1|2020-10-23|15/09/2020|0.8|0.8|321130000|321130000|25.909999847412|1
2025-04-06 14:32:02|02279|943117|/equities/lendingclub-corp|R2000VALUE|LC|USD|Financials|Banking Services|United States|US52603A2087|1002|LendingClub Corp|985.31M|985310000|8.69|1878352|2.48|-18.75|8.07-9.07|9.43|113383917|2.01|18.76|1.16B|1160000000|0.46|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.15|10|20|14|43|4|40|0.0158|0.8064|0.3194|-0.3379|0.0403|35.5053|3.27|2025-07-23|15/06/2025||0.1852||225920000|8.6899995803833|1|2025-04-23|15/03/2025||0.106||213460000|8.6899995803833|1|2025-01-28|15/12/2024|0.08|0.09|217200000|206430000|16.639999389648|1|2024-10-23|15/09/2024|0.13|0.07|201900000|190040000|12.39999961853|1|2024-07-30|15/06/2024|0.13|0.04|187200000|177030000|11.130000114441|1|2024-04-30|15/03/2024|0.11|0.03|180690000|173990000|7.8099999427795|1|2024-01-30|15/12/2023|0.09|0.01|185600000|182420000|9|1|2023-10-25|15/09/2023|0.05|0.02|200800000|198740000|5.3200001716614|1|2023-07-26|15/06/2023|0.09|0.04|232500000|227300000|10.119999885559|1|2023-04-26|15/03/2023|0.13|0.08|245700000|238380000|7.1599998474121|1|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000|10.239999771118|1|2022-10-26|15/09/2022|0.41|0.41|304910000|304910000|11.779999732971|1|2022-07-27|15/06/2022|1.73|1.73|330060000|330060000|14.239999771118|1|2022-04-27|15/03/2022|0.39|0.39|289540000|289540000|13.840000152588|1|2022-01-26|15/12/2021|0.27|0.27|262240000|262240000|21.549999237061|1|2021-10-27|15/09/2021|0.26|0.1175|246170000|221950000|34.700000762939|1|2021-07-28|15/06/2021|0.09|-0.4|204380000|130160000|15.939999580383|1|2021-04-28|15/03/2021|-0.94|-0.788|105840000|86440000|14.960000038147|1|2021-03-10|15/12/2020|-0.24|-0.346|75910000|77620000|11.14999961853|1|2020-11-04|15/09/2020|-0.25|-0.527|74710000|56330000|5.3600001335144|1
2025-04-06 14:32:13|02280|20942|/equities/radian-group-inc|R2000VALUE|RDN|USD|Financials|Insurance|United States|US7502361014|1000||4.55B|4550000000|31.36|1787416|-0.03|-37.86|31.14-31.97|32.85|145063145|1.06|8.26|1.29B|1290000000|3.96|1.02|3.25|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|36.43|7|40|34|48|4|45|0.0036|0.1185|0.0567|-0.1432|0.0102|7.8605|2.4873|2025-07-30|15/06/2025||0.9627||322050000|31.360000610352|1|2025-05-06|15/03/2025||0.9629||319240000|31.360000610352|1|2025-02-05|15/12/2024|1.09|0.92|316000000|322840000|33.939998626709|1|2024-11-06|15/09/2024|1.03|0.9|334000000|329840000|32.380001068115|1|2024-07-31|15/06/2024|0.99|0.87|321000000|319880000|37.159999847412|1|2024-05-01|15/03/2024|1.03|0.84|319000000|314760000|29.870000839233|1|2024-02-07|15/12/2023|0.96|0.86|329000000|318950000|28.590000152588|1|2023-11-01|15/09/2023|1.04|0.8|314000000|313170000|25.340000152588|1|2023-08-02|15/06/2023|0.91|0.79|290000000|311490000|26.930000305176|1|2023-05-04|15/03/2023|0.98|0.75|311000000|310010000|23.680000305176|1|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000|22.379999160767|1|2022-11-02|15/09/2022|1.31|0.77|296190000|323050000|20.840000152588|1|2022-08-01|15/06/2022|1.36|1.36|286830000|286830000|22.370000839233|1|2022-05-03|15/03/2022|1.17|1.17|292980000|292980000|21.620000839233|1|2022-02-22|15/12/2021|1.07|1.07|338370000|338370000|23.35000038147|1|2021-11-02|15/09/2021|0.67|0.67|325760000|325760000|24.430000305176|1|2021-08-03|15/06/2021|0.75|0.75|336990000|336990000|22.409999847412|1|2021-05-04|15/03/2021|0.68|0.68|328810000|328810000|24.719999313354|1|2021-02-24|15/12/2020|0.69|0.69|369860000|369860000|20.809999465942|1|2020-11-04|15/09/2020|0.59|0.59|375230000|375230000|18.729999542236|1
2025-04-06 14:32:24|02281|39246|/equities/portland-general|R2000VALUE|POR|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US7365088472|2915|Portland General Electric Co|4.68B|4680000000|42.7|1188524|3.26|-49.85|42.28-44.39|44.31|109503224|0.62|14.16|3.44B|3440000000|3.01|2|4.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|49.08|15|60|42|48|4|45|-0.0014|0.1959|0.1246|0.03|0.0884|17.8382|2.1236|2025-07-25|15/06/2025||0.644||793520000|42.700000762939|1|2025-04-25|15/03/2025||1.14||976050000|42.700000762939|1|2025-02-14|15/12/2024|3.14|0.3425|3440000000|663400000|42.119998931885|1|2024-10-25|15/09/2024|0.9|0.66|929000000|852790000|48.810001373291|1|2024-07-26|15/06/2024|0.69|0.56|758000000|710440000|47.869998931885|1|2024-04-26|15/03/2024|1.08|1.02|929000000|825940000|43.25|1|2024-02-16|15/12/2023|0.68|0.85|725000000|681880000|40.799999237061|1|2023-10-27|15/09/2023|0.46|0.6|802000000|741710000|40.779998779297|1|2023-07-28|15/06/2023|0.44|0.48|648000000|571240000|47.860000610352|1|2023-04-28|15/03/2023|0.8|0.82|748000000|640100000|51.159999847412|1|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000|47.080001831055|1|2022-10-25|15/09/2022|0.65|0.65|743000000|743000000|43.75|1|2022-07-28|15/06/2022|0.72|0.72|591000000|591000000|50.439998626709|1|2022-04-28|15/03/2022|0.67|0.67|626000000|626000000|51.599998474121|1|2022-02-17|15/12/2021|0.73|0.73|608000000|608000000|50.419998168945|1|2021-10-29|15/09/2021|0.56|0.56|654000000|654000000|48.509998321533|1|2021-07-30|15/06/2021|0.36|0.36|537000000|537000000|49.150001525879|1|2021-04-30|15/03/2021|1.07|1.07|609000000|609000000|50.259998321533|1|2021-02-19|15/12/2020|0.57|0.57|562000000|562000000|41.860000610352|1|2020-10-30|15/09/2020|-0.19|-0.19|556000000|556000000|39.610000610352|1
2025-04-06 14:32:39|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|KRG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US49803T3005|227||4.57B|4570000000|20.8|2009261|2.26|-28.24|20.78-21.37|21.6|219664567|1.32|1224.58|841.84M|841840000|0.02|1.08|5.19|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.3|11|32|23|48|4|45|-0.004|-5.3125|0.0421|-2.2353|0.0392|-10.3408|12.7938|2025-08-04|15/06/2025||0.0761||212820000|20.799999237061|1|2025-04-29|15/03/2025||0.0739||211560000|20.799999237061|1|2025-02-11|15/12/2024|0.1|0.1|214720000|208240000|23.180000305176|1|2024-10-30|15/09/2024|0.08|0.0748|204930000|209040000|25.739999771118|1|2024-07-30|15/06/2024|-0.22|0.0598|205840000|207580000|24.170000076294|1|2024-04-30|15/03/2024|0.06|0.04|207440000|190410000|21.700000762939|1|2024-02-13|15/12/2023|0.04|0.01|200300000|190530000|21.670000076294|1|2023-10-30|15/09/2023|0.01|0.01|207220000|207220000|19.89999961853|1|2023-07-31|15/06/2023|0.51|-0.003|208760000|188140000|22.840000152588|1|2023-05-01|15/03/2023|-0.02|-0.03|206750000|195220000|20.719999313354|1|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000|21.879999160767|1|2022-11-02|15/09/2022|-0.04|-0.1|200310000|186320000|20.040000915527|1|2022-08-02|15/06/2022|0.06|0.06|202610000|202610000|19.610000610352|1|2022-04-28|15/03/2022|-0.08|-0.08|194390000|194390000|22.010000228882|1|2022-02-14|15/12/2021|-0.52|-0.52|162950000|162950000|21.659999847412|1|2021-10-28|15/09/2021|-0.08|-0.0067|71470000|68840000|20.450000762939|1|2021-08-02|15/06/2021|0.00|-0.03|69530000|67530000|20.159999847412|1|2021-04-29|15/03/2021|0.29|-0.05|69380000|66230000|20.819999694824|1|2021-02-11|15/12/2020|-0.08|-0.09|68360000|64550000|17.450000762939|1|2020-10-28|15/09/2020|-0.05|-0.045|65070000|64660000|10.819999694824|1
2025-04-06 14:32:47|02283|17446|/equities/umb-financial-corp|R2000VALUE|UMBF|USD|Financials|Banking Services|United States|US9027881088|3698||6.31B|6310000000|86.88|745465|4.34|-129.94|84.15-88.01|90.9|72655215|0.81|10.92|2.17B|2170000000|9.05|1.6|1.84|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|136.11|9|150|120|48|4|45|-0.001|0.0164|0.0207|-0.7242|0.0283|7.862|4.4931|2025-07-29|15/06/2025||2.28||631350000|86.875|1|2025-04-29|15/03/2025||2.26||547660000|86.875|1|2025-01-28|15/12/2024|2.49|2.26|434180000|411970000|121.11000061035|1|2024-10-29|15/09/2024|2.25|2.2|406120000|398940000|107.05000305176|1|2024-07-30|15/06/2024|2.16|2.01|390030000|384960000|98.029998779297|1|2024-04-29|15/03/2024|2.47|1.8|398670000|368030000|83.169998168945|1|2024-01-30|15/12/2023|2.29|1.76|370780000|360690000|83.470001220703|1|2023-10-24|15/09/2023|1.98|1.76|355600000|363980000|61.040000915527|1|2023-07-25|15/06/2023|1.93|1.93|363700000|375730000|69.360000610352|1|2023-04-25|15/03/2023|1.91|1.86|371900000|368680000|57.930000305176|1|2023-01-24|15/12/2022|2.07|2|370660000|371170000|86.569999694824|1|2022-10-25|15/09/2022|1.82|1.82|362210000|362210000|88.680000305176|1|2022-07-26|15/06/2022|1.88|1.88|401130000|401130000|91.76000213623|1|2022-04-26|15/03/2022|2.17|2.17|334030000|334030000|93.779998779297|1|2022-01-25|15/12/2021|1.62|1.62|329350000|329350000|103.23999786377|1|2021-10-26|15/09/2021|1.95|1.95|317670000|317670000|103.73000335693|1|2021-07-27|15/06/2021|1.8|1.8|332660000|332660000|88.040000915527|1|2021-04-27|15/03/2021|1.91|1.91|300290000|300290000|95.330001831055|1|2021-01-26|15/12/2020|3.26|3.26|316810000|316810000|73.019996643066|1|2020-10-27|15/09/2020|1.59|1.59|297380000|297380000|58.479999542236|1
2025-04-06 14:32:58|02284|955553|/equities/tegna-inc|R2000VALUE|TGNA|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US87901J1051|5900|Tegna Inc|2.56B|2560000000|16.02|1637891|12.74|-19.62|15.82-16.71|17.09|159898056|0.46|4.53|3.1B|3100000000|3.55|0.5|3.12|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|21.2|6|23|19|40|4|38|-0.0018|0.0662|0.0045|0.1565|0.0029|8.7061|0.9208|2025-05-08|15/03/2025||0.32||677480000|16.020000457764|1|2025-02-27|15/12/2024|1.21|1.26|871000000|884710000|16.629999160767|1|2024-11-07|15/09/2024|0.94|0.87|807000000|795720000|17.930000305176|1|2024-08-07|15/06/2024|0.5|0.48|710000000|715230000|14.520000457764|1|2024-05-08|15/03/2024|0.45|0.43|714250000|717960000|14.64999961853|1|2024-02-29|15/12/2023|0.43|0.43|725850000|725850000|13.529999732971|1|2023-11-07|15/09/2023|0.39|0.39|713000000|718260000|15.409999847412|1|2023-08-03|15/06/2023|0.44|0.43|732000000|734760000|16.879999160767|1|2023-05-10|15/03/2023|0.47|0.47|740000000|754870000|15.880000114441|1|2023-02-27|15/12/2022|0.98|1.07|917000000|955930000|21.840000152588|1|2022-11-09|15/09/2022|0.65|0.73|803000000|843000000|19.270000457764|1|2022-08-08|15/06/2022|0.6|0.6|784880000|784880000|21.200000762939|1|2022-05-09|15/03/2022|0.59|0.59|774120000|774120000|21.799999237061|1|2022-02-28|15/12/2021|0.57|0.57|774650000|774650000|22.709999084473|1|2021-11-04|15/09/2021|0.55|0.55|756490000|756490000|20.170000076294|1|2021-08-09|15/06/2021|0.5|0.5|732910000|732910000|17.60000038147|1|2021-05-10|15/03/2021|0.52|0.52|727050000|727050000|19.950000762939|1|2021-03-01|15/12/2020|1.16|1.16|937580000|937580000|18.229999542236|1|2020-11-09|15/09/2020|0.59|0.59|738390000|738390000|13.170000076294|1|2020-08-10|15/06/2020|0.12|0.12|577630000|577630000|11.89999961853|1
2025-04-06 14:33:10|02285|16242|/equities/hancock-holding-c|R2000VALUE|HWC|USD|Financials|Banking Services|United States|US4101201097|3476||3.97B|3970000000|46.05|709816|4.92|-62.4|43.91-47.06|47.53|86126971|1.26|10.82|1.69B|1690000000|5.3|1.8|3.91|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|68.03|8|73|62|48|4|45|0.0171|0.219|0.0263|0.0466|-0.0004|12.4442|2.9796|2025-07-22|15/06/2025||1.32||375410000|46.049999237061|1|2025-04-15|15/03/2025||1.29||367920000|46.049999237061|1|2025-01-21|15/12/2024|1.4|1.28|367500000|365130000|59.099998474121|1|2024-10-15|15/09/2024|1.33|1.29|370400000|366770000|53.034999847412|1|2024-07-16|15/06/2024|1.31|1.2|359600000|359120000|51.099998474121|1|2024-04-16|15/03/2024|1.24|1.19|356850000|356610000|42.599998474121|1|2024-01-16|15/12/2023|1.26|1.18|311250000|355110000|45.590000152588|1|2023-10-17|15/09/2023|1.12|1.04|358100000|358030000|35.709999084473|1|2023-07-18|15/06/2023|1.35|1.34|357130000|364640000|42.340000152588|1|2023-04-18|15/03/2023|1.45|1.44|365320000|366020000|37.580001831055|1|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000|50.970001220703|1|2022-10-18|15/09/2022|1.55|1.55|365640000|365640000|50.349998474121|1|2022-07-19|15/06/2022|1.38|1.38|331390000|331390000|43.979999542236|1|2022-04-19|15/03/2022|1.4|1.4|311900000|311900000|48.479999542236|1|2022-01-18|15/12/2021|1.55|1.55|318910000|318910000|54.959999084473|1|2021-10-19|15/09/2021|1.46|1.46|328070000|328070000|47.909999847412|1|2021-07-20|15/06/2021|1.37|1.37|328920000|328920000|40.330001831055|1|2021-04-20|15/03/2021|1.21|1.21|321680000|321680000|43.270000457764|1|2021-01-20|15/12/2020|1.17|1.17|320640000|320640000|40.060001373291|1|2020-10-20|15/09/2020|0.9|0.9|318930000|318930000|21.620000839233|1
2025-04-06 14:33:16|02286|1163097|/equities/api-group-corp|R2000VALUE|APG|USD|Industrials|Construction \u0026 Engineering|United States|US00187Y1001|29000||8.98B|8980000000|32.37|1528302|-17.61|-41.31|31.4-32.96|33.91|277558051|1.88|-43.19|7.02B|7020000000|-0.84|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|45.6|11|50|38|26|4|23|0.0066|0.0131|0.0005|0.1246|0.0291|17.7874|1.1696|2025-07-31|15/06/2025||0.5492||1850000000|32.369998931885|1|2025-05-01|15/03/2025||0.366||1660000000|32.369998931885|1|2025-02-26|15/12/2024|0.51|0.51|1860000000|1840000000|40.119998931885|1|2024-10-31|15/09/2024|0.51|0.51|1830000000|1870000000|33.209999084473|1|2024-08-01|15/06/2024|0.49|0.47|1730000000|1780000000|37.889999389648|1|2024-05-02|15/03/2024|0.34|0.33|1600000000|1600000000|37.830001831055|1|2024-02-28|15/12/2023|0.44|0.43|1760000000|1760000000|35.720001220703|1|2023-11-02|15/09/2023|0.48|0.45|1780000000|1870000000|25.780000686646|1|2023-08-03|15/06/2023|0.41|0.4|1800000000|1770000000|28.889999389648|1|2023-05-04|15/03/2023|0.25|0.24|1610000000|1550000000|22.239999771118|1|2023-02-28|15/12/2022|0.36|0.34|1700000000|1630000000|23.420000076294|1|2022-11-03|15/09/2022|0.37|0.37|1740000000|1740000000|15.770000457764|1|2022-08-04|15/06/2022|0.37|0.37|1650000000|1650000000|18.290000915527|1|2022-05-04|15/03/2022|0.23|0.23|1470000000|1470000000|18.840000152588|1|2022-03-01|15/12/2021|0.29|0.29|1110000000|1110000000|21.569999694824|1|2021-11-10|15/09/2021|0.35|0.35|1050000000|1050000000|22.450000762939|1|2021-08-11|15/06/2021|0.31|0.31|978000000|978000000|22.829999923706|1|2021-05-12|15/03/2021|0.12|0.12|803000000|803000000|20.85000038147|1|2021-03-24|15/12/2020|0.34|0.34|874000000|874000000|19.229999542236|1|2020-11-10|15/09/2020|0.39|0.39|958000000|958000000|15.270000457764|1
2025-04-06 14:33:27|02287|20498|/equities/korn-ferry-international|R2000VALUE|KFY|USD|Industrials|Professional \u0026 Commercial Services|United States|US5006432000|9076||3.22B|3220000000|62.3|424522|-2|-80.64|61.23-63.23|64.29|51645879|1.58|14.54|2.71B|2710000000|4.72|1.92|3.08|2025-06-18 00:00:00|2025-06-18|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.75|5|84|75|47|4|45|-0.0074|0.0974|0.1382|-0.0776|0.0612|12.7709|1.1793|2025-06-18|15/04/2025||1.26||690180000|62.299999237061|1|2025-03-11|15/01/2025|1.19|1.13|676500000|650450000|62.520000457764|1|2024-12-05|15/10/2024|1.14|1.21|674400000|675350000|78.650001525879|1|2024-09-05|15/07/2024|1.18|1.12|682760000|664370000|71.290000915527|1|2024-06-13|15/04/2024|1.26|1.13|690800000|688000000|63.409999847412|1|2024-03-06|15/01/2024|1.07|0.99|668700000|657950000|64.059997558594|1|2023-12-06|15/10/2023|0.97|0.95|704000000|686850000|53.369998931885|1|2023-09-07|15/07/2023|0.99|0.91|706300000|683240000|49.869998931885|1|2023-06-27|15/04/2023|1.01|1|730900000|698840000|50.880001068115|1|2023-03-08|15/01/2023|1.01|0.91|686800000|669980000|55.119998931885|1|2022-12-08|15/10/2022|1.43|1.41|727800000|697000000|53.950000762939|1|2022-09-07|15/07/2022|1.5|1.5|695900000|695900000|60.229999542236|1|2022-06-22|15/04/2022|1.75|1.75|721100000|721100000|53.840000152588|1|2022-03-09|15/01/2022|1.59|1.59|680700000|680700000|61.009998321533|1|2021-12-08|15/10/2021|1.53|1.53|639440000|639440000|75.269996643066|1|2021-09-08|15/07/2021|1.37|1.37|585400000|585400000|72.970001220703|1|2021-06-22|15/04/2021|1.21|1.21|555150000|555150000|65.120002746582|1|2021-02-22|15/01/2021|0.95|0.95|475360000|475360000|56.590000152588|1|2020-11-23|15/10/2020|0.54|0.54|435440000|435440000|38.25|1|2020-09-03|15/07/2020|-0.19|-0.19|344100000|344100000|31.110000610352|1
2025-04-06 14:33:40|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|TXNM|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US69349H1077|1695||4.75B|4750000000|51.26|1091746|37.8|-55.5|50.75-53.57|54|92659335|0.33|17.9|1.97B|1970000000|2.67|1.63|3.18|2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|55.78|9|58|53|48|4|45|-0.0008|0.0584|-0.0013|0.5213|0.0166|30.0884|2.3318|2025-07-31|15/06/2025||0.4796||508890000|51.259998321533|1|2025-05-01|15/03/2025||0.3148||456200000|51.259998321533|1|2025-02-21|15/12/2024|0.3|0.32|476960000|563750000|51.430000305176|1|2024-11-01|15/09/2024|1.45|1.42|569260000|588750000|43.540000915527|1|2024-07-31|15/06/2024|0.6|0.56|488100000|493370000|41.659999847412|1|2024-04-30|15/03/2024|0.41|0.4|436870000|531000000|37.060001373291|1|2024-02-06|15/12/2023|0.18|0.18|412110000|412110000|34.740001678467|1|2023-10-27|15/09/2023|1.54|1.37|505850000|651910000|43.770000457764|1|2023-08-04|15/06/2023|0.55|0.56|477160000|515750000|44.540000915527|1|2023-05-05|15/03/2023|0.55|0.4|544080000|460140000|47.819999694824|1|2023-02-24|15/12/2022|0.15|0.13|575820000|244990000|49.25|1|2022-11-04|15/09/2022|1.46|1.46|729890000|729890000|46.700000762939|1|2022-08-04|15/06/2022|0.57|0.57|499730000|499730000|48.490001678467|1|2022-04-28|15/03/2022|0.5|0.5|444120000|444120000|47.779998779297|1|2022-02-03|15/12/2021|0.21|0.21|434080000|434080000|44.830001831055|1|2021-10-28|15/09/2021|1.37|1.37|554550000|554550000|49.779998779297|1|2021-07-30|15/06/2021|0.55|0.55|426540000|426540000|48.319999694824|1|2021-04-30|15/03/2021|0.32|0.32|364710000|364710000|49.580001831055|1|2021-02-26|15/12/2020|0.15|0.15|359280000|359280000|48.150001525879|1|2020-10-30|15/09/2020|1.4|1.4|472470000|472470000|49.819999694824|1
2025-04-06 14:33:49|02289|948327|/equities/summit-materials-inc|R2000VALUE|SUM|COP|Basic Materials|Construction Materials|Colombia|US86614U1007|5300||37.96T|37960000000000|215760|2||-233940|215760-215760|226080|175814122|1.12|57.24|3.75B|3750000000|0.92|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|buy|buy|strong_sell|neutral|neutral|||||41|4|38|0.0092|-0.1211|0.0069|-1.0455|0.1191|4.7124|2.3195|2025-04-30|15/03/2025||-0.0563||850150000|52.490001678467|1|2025-03-05|15/12/2024||0.4101||1040000000|52.490001678467|1|2024-10-30|15/09/2024|0.75|0.69|1110000000|1170000000|46.009998321533|1|2024-08-05|15/06/2024|0.66|0.62|1080000000|1140000000|38.729999542236|1|2024-05-01|15/03/2024|-0.12|-0.21|773230000|804290000|38.900001525879|1|2024-02-14|15/12/2023|0.31|0.26|613130000|563380000|37|1|2023-11-01|15/09/2023|0.81|0.75|741960000|734930000|32.900001525879|1|2023-08-02|15/06/2023|0.71|0.59|680400000|642590000|36.610000610352|1|2023-05-03|15/03/2023|-0.26|-0.36|435390000|387690000|27.590000152588|1|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000|32.590000152588|1|2022-11-02|15/09/2022|0.71|0.75|686000000|674610000|25.683378219604|1|2022-08-03|15/06/2022|0.6|0.59|631920000|631920000|26.853485107422|1|2022-05-04|15/03/2022|-0.41|-0.4|392500000|392500000|28.879999160767|1|2022-02-23|15/12/2021|0.27|0.27|553430000|553430000|34.130001068115|1|2021-11-03|15/09/2021|0.68|0.67|662260000|662260000|36.380001068115|1|2021-08-04|15/06/2021|0.49|0.48|618530000|618530000|32.979999542236|1|2021-05-10|15/03/2021|-0.33|-0.32|398480000|398480000|30.430000305176|1|2021-02-23|15/12/2020|0.25|0.25|571860000|571860000|24.690000534058|1|2020-10-27|15/09/2020|0.55|0.54|645250000|645250000|18.520000457764|1|2020-07-21|15/06/2020|0.5|0.49|575240000|575240000|17.270000457764|1
2025-04-06 14:34:00|02290|1097893|/equities/equitrans-midstream|R2000VALUE|ETRN|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US2946001011|773||5.40B|5400000000|12.42|9814936|0.89|-14.64|12.23-12.57|12.42|435012506|2.01|13.83|1.42B|1420000000|0.901|0.6|4.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||30|4|27|-0.086|-0.0762|0.0079|-0.2397|0.0012|10.1767|3.8659|2024-10-29|15/09/2024||0.17||393950000|12.420000076294|1|2024-08-13|15/06/2024||0.16||351540000|12.420000076294|1|2024-04-30|15/03/2024|0.23|0.25|364270000|360270000|13.880000114441|1|2024-02-20|15/12/2023|0.32|0.16|360610000|348040000|10.529999732971|1|2023-10-31|15/09/2023|0.28|0.06|338510000|331180000|8.7799997329712|1|2023-08-01|15/06/2023|0.09|0.09|318500000|311210000|10.369999885559|1|2023-05-02|15/03/2023|0.22|0.15|376300000|358710000|5.039999961853|1|2023-02-21|15/12/2022|0.13|0.16|355240000|341200000|6.4899997711182|1|2022-11-01|15/09/2022|0.09|0.09|331750000|331750000|8.420000076294|1|2022-08-02|15/06/2022|0.11|0.11|328610000|328610000|7.8299999237061|1|2022-05-03|15/03/2022|0.2|0.14|342150000|342150000|7.8299999237061|1|2022-02-22|15/12/2021|-0.07|-0.07|246670000|246670000|7.1599998474121|1|2021-11-02|15/09/2021|0.13|0.1572|342070000|363710000|10.35000038147|1|2021-08-03|15/06/2021|0.13|0.149|348300000|354690000|8.1400003433228|1|2021-05-04|15/03/2021|0.19|0.1965|380000000|385980000|8.0900001525879|1|2021-02-23|15/12/2020|0.27|0.3393|367120000|380150000|7.3299999237061|1|2020-11-03|15/09/2020|0.35|0.3214|350000000|366970000|7.1700000762939|1|2020-08-04|15/06/2020|0.1|0.29|340590000|356330000|9.75|1|2020-05-14|15/03/2020|0.46|0.24|453110000|366630000|6.9200000762939|1|2020-02-27|15/12/2019|-1.05|0.46|425860000|419830000|8.6800003051758|1
2025-04-06 14:34:16|02291|20912|/equities/black-hills-corp|R2000VALUE|BKH|USD|Utilities|Multiline Utilities|United States|US0921131092|2841|Black Hills Corporation|4.18B|4179999999.9999995|58.35|493276|8.58|-65.59|57.64-60.82|60.83|71617490|0.71|14.88|2.13B|2130000000|3.91|2.7|4.63|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|neutral|buy|strong_sell|sell|neutral|65|5|76|59|48|4|45|0.002|0.0839|0.0273|0.3411|0.1416|23.5498|2.5184|2025-07-30|15/06/2025||0.395||427280000|58.349998474121|1|2025-04-30|15/03/2025||1.86||733380000|58.349998474121|1|2025-02-05|15/12/2024|1.37|1.19|597100000|952930000|59.169998168945|1|2024-11-06|15/09/2024|0.35|0.53|401600000|453880000|58.810001373291|1|2024-07-31|15/06/2024|0.33|0.29|402600000|510600000|58.950000762939|1|2024-05-08|15/03/2024|1.87|1.7|726400000|683040000|56.740001678467|1|2024-02-07|15/12/2023|1.17|1.08|865000000|863570000|49.909999847412|1|2023-11-01|15/09/2023|0.67|0.53|407100000|580000000|48.349998474121|1|2023-08-02|15/06/2023|0.35|0.38|411300000|552130000|59.200000762939|1|2023-05-03|15/03/2023|1.73|1.73|921200000|921200000|64.169998168945|1|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000|71.419998168945|1|2022-11-02|15/09/2022|0.54|0.63|462600000|415630000|65.660003662109|1|2022-08-03|15/06/2022|0.52|0.52|474200000|474200000|75.720001220703|1|2022-05-04|15/03/2022|1.82|1.82|823600000|823600000|73.400001525879|1|2022-02-09|15/12/2021|1.11|1.11|562500000|562500000|66.330001831055|1|2021-11-02|15/09/2021|0.7|0.7|380600000|380600000|67.51000213623|1|2021-08-03|15/06/2021|0.4|0.4|372600000|372600000|68.029998779297|1|2021-05-04|15/03/2021|1.54|1.54|633400000|633400000|68.98999786377|1|2021-02-09|15/12/2020|1.23|1.23|486400000|486400000|61.680000305176|1|2020-11-02|15/09/2020|0.58|0.58|346600000|346600000|56.659999847412|1
2025-04-06 14:34:28|02292|20384|/equities/tal-international-group-inc|R2000VALUE|TRTN|USD|Industrials|Professional \u0026 Commercial Services|United States|BMG9078F1077|258||4.38B|4380000000|79.51|642058|-0.05|-83.03|79.03-82.93|82.95|55061160|||1.55B|1550000000|4.61|2.8|3.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||41|4|39|0.0119|-0.0429|0.0279|0.0342|0.0303|8.96|1.9333|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1|2023-05-02|15/03/2023|2.42|2.33|397720000|409730000|82.580001831055|1|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000|72.860000610352|1|2022-11-01|15/09/2022|2.88|2.77|424700000|428470000|60.689998626709|1|2022-07-28|15/06/2022|2.92|2.65|421610000|426700000|59.979999542236|1|2022-05-03|15/03/2022|2.76|2.64|417090000|426270000|61.880001068115|1|2022-02-15|15/12/2021|2.67|2.52|417160000|429450000|62.319999694824|1|2021-10-26|15/09/2021|2.43|2.19|400200000|404170000|58.959999084473|1|2021-07-27|15/06/2021|2.14|1.97|380510000|376130000|50.459999084473|1|2021-04-29|15/03/2021|1.91|1.74|346740000|359640000|55.630001068115|1|2021-02-16|15/12/2020|1.7|1.43|337290000|349240000|54.360000610352|1|2020-10-23|15/09/2020|1.14|1.06|327800000|335100000|36.659999847412|1|2020-07-24|15/06/2020|0.86|0.78|324700000|315720000|30.010000228882|1|2020-04-24|15/03/2020|0.93|0.94|321470000|325760000|28.829999923706|1|2020-02-14|15/12/2019|1.07|1.1|331180000|334860000|38.759998321533|1|2019-10-24|15/09/2019|1.16|1.14|336670000|337740000|36.049999237061|1|2019-07-25|15/06/2019|1.15|1.11|338600000|345610000|34.270000457764|1|2019-04-30|15/03/2019|1.19|1.06|340860000|344800000|32.770000457764|1|2019-02-14|15/12/2018|1.25|1.16|355360000|359000000|33.779998779297|1
2025-04-06 14:34:38|02293|32356|/equities/sm-energy-co|R2000VALUE|SM|USD|Energy|Oil \u0026 Gas|United States|US78454L1008|663|SM Energy Co|2.55B|2550000000|22.26|2254812|-57.81|-53.16|21.13-24.03|25.33|114461934|4.11|3.31|2.57B|2570000000|6.71|0.8|3.59|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.27|15|62|33|48|4|45|0.0151|0.022|-0.0179|1.5826|0.0308|3.964|1.7882|2025-07-30|15/06/2025||1.5||840340000|22.260000228882|1|2025-04-24|15/03/2025||1.54||819470000|22.260000228882|1|2025-02-19|15/12/2024|1.91|1.96|852220000|869070000|38.619998931885|1|2024-10-31|15/09/2024|1.62|1.48|643610000|644340000|42.5|1|2024-08-07|15/06/2024|1.85|1.52|634560000|615840000|38.900001525879|1|2024-05-02|15/03/2024|1.41|1.28|559870000|560080000|47.119998931885|1|2024-02-21|15/12/2023|1.56|1.4|608730000|609710000|38.799999237061|1|2023-11-02|15/09/2023|1.73|1.59|640900000|627990000|39.569999694824|1|2023-08-02|15/06/2023|1.28|1.1|550750000|560320000|36.090000152588|1|2023-04-27|15/03/2023|1.62|1.28|573500000|584700000|26.209999084473|1|2023-02-22|15/12/2022|1.29|1.25|671320000|572520000|29.530000686646|1|2022-11-03|15/09/2022|1.82|1.82|835450000|835450000|44.180000305176|1|2022-08-03|15/06/2022|2.19|2.19|992100000|992100000|39.360000610352|1|2022-04-28|15/03/2022|1.98|1.98|859780000|859780000|34.900001525879|1|2022-02-24|15/12/2021|1.14|1.14|854960000|854960000|34.349998474121|1|2021-10-28|15/09/2021|0.74|0.74|546680000|546680000|32.259998321533|1|2021-07-29|15/06/2021|0.01|0.01|405030000|405030000|18.709999084473|1|2021-04-29|15/03/2021|-0.05|-0.05|443850000|443850000|18.14999961853|1|2021-02-17|15/12/2020|0.02|0.02|320290000|320290000|13.939999580383|1|2020-10-29|15/09/2020|-0.05|-0.05|281020000|281020000|1.3999999761581|1
2025-04-06 14:34:50|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|BNL|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US11135E2037|73|Broadstone Net Lease Inc|3.05B|3050000000|16.18|1274174|7.44|-19.15|16.13-16.6|16.72|188798660|1.13|18.99|431.8M|431800000|0.86|1.16|7.17|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|sell|strong_sell|strong_sell|strong_sell|18.89|11|22|15|25|4|22|-0.1849|0.1374|0.0046|0.5026|0.0035|33.2127|8.9723|2025-08-05|15/06/2025||0.1739||110060000|16.180000305176|1|2025-04-30|15/03/2025||0.179||108930000|16.180000305176|1|2025-02-19|15/12/2024|0.14|0.2|112130000|108920000|15.680000305176|1|2024-10-30|15/09/2024|0.19|0.2|108400000|106570000|18|1|2024-07-30|15/06/2024|0.19|0.18|105900000|104600000|18.030000686646|1|2024-05-01|15/03/2024|0.35|0.18|105360000|105780000|14.560000419617|1|2024-02-21|15/12/2023|0.03|0.19|105000000|108970000|15.510000228882|1|2023-11-01|15/09/2023|0.26|0.18|109540000|111390000|14.14999961853|1|2023-08-02|15/06/2023|0.32|0.16|109350000|112130000|16.610000610352|1|2023-05-03|15/03/2023|0.21|0.15|118990000|112700000|16.059999465942|1|2023-02-22|15/12/2022|0.36|0.16|112140000|106390000|17.89999961853|1|2022-11-02|15/09/2022|0.16|0.16|103520000|103520000|17.270000457764|1|2022-08-03|15/06/2022|0.2|0.2|98010000|98010000|22.120000839233|1|2022-05-03|15/03/2022|0.16|0.16|93840000|93840000|20.139999389648|1|2022-02-22|15/12/2021|0.19|0.19|92640000|92640000|21.89999961853|1|2021-11-01|15/09/2021|0.18|0.18|122780000|122780000|26.590000152588|1|2021-08-03|15/06/2021|0.14|0.14|84760000|84760000|25.530000686646|1|2021-05-04|15/03/2021|0.15|0.15|82700000|82700000|20.209999084473|1|2021-02-24|15/12/2020|0.11|0.11|82290000|82290000|19.14999961853|1|2020-11-05|15/09/2020|0.08|0.08|80740000|80740000|16.190000534058|1
2025-04-06 14:35:01|02295|20840|/equities/southwest-gas-corp|R2000VALUE|SWX|USD|Utilities|Natural Gas Utilities|United States|US8448951025|11122||4.95B|4950000000|68.9|402761|-7.57|-80.29|67.58-71.48|72.25|71822329|0.36|26.83|5.11B|5110000000|2.77|2.48|3.6|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|78.14|8|84|69|47|4|45|-0.0018|0.0002|-0.0315|0.291|0.1081|30.2769|2.1609|2025-05-07|15/03/2025||1.42||1530000000|68.900001525879|1|2025-02-26|15/12/2024|1.39|1.27|1270000000|1270000000|77.279998779297|1|2024-11-06|15/09/2024|0.09|0.16|1080000000|1120000000|73.629997253418|1|2024-08-06|15/06/2024|0.31|0.53|1180000000|1160000000|71.459999084473|1|2024-05-08|15/03/2024|1.22|1.22|1580000000|1580000000|76.290000915527|1|2024-02-28|15/12/2023|1.13|0.97|1370000000|1280000000|62.529998779297|1|2023-11-08|15/09/2023|0.1|0.02|1170000000|1080000000|59.319999694824|1|2023-08-09|15/06/2023|0.47|0.29|1290000000|1120000000|63.869998931885|1|2023-05-09|15/03/2023|1.69|1.38|1600000000|1330000000|56.150001525879|1|2023-02-28|15/12/2022|1.16|1.58|1420000000|1200000000|63.930000305176|1|2022-11-09|15/09/2022|-0.18|-0.18|1130000000|1130000000|67.449996948242|1|2022-08-09|15/06/2022|-0.1|-0.1|1150000000|1150000000|77.650001525879|1|2022-05-09|15/03/2022|1.58|1.58|1270000000|1270000000|87.660003662109|1|2022-03-01|15/12/2021|1.15|1.15|1080000000|1080000000|70.940002441406|1|2021-11-09|15/09/2021|-0.19|0.1319|888700000|836430000|68.870002746582|1|2021-08-05|15/06/2021|0.43|0.4445|821420000|780760000|71.980003356934|1|2021-05-06|15/03/2021|2.03|1.92|885910000|956120000|69.330001831055|1|2021-02-25|15/12/2020|1.82|1.59|914080000|887980000|65.01000213623|1|2020-11-05|15/09/2020|0.32|0.2214|791230000|712650000|67.26000213623|1|2020-08-06|15/06/2020|0.68|0.43|757250000|738000000|68.949996948242|1
2025-04-06 14:35:09|02296|8363|/equities/murphy-oil-corp|R2000VALUE|MUR|USD|Energy|Oil \u0026 Gas|United States|US6267171022|750||3.26B|3260000000|22.32|3052165|-54.42|-49.14|22.02-24.26|25.41|145855183|2.17|9.74|3.02B|3020000000|2.73|1.3|5.82|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.12|18|46|28|49|4|46|-0.0135|-0.006|0.0023|0.0123|0.1942|1.3733|1.9811|2025-07-31|15/06/2025||0.6657||712450000|22.319999694824|1|2025-05-07|15/03/2025||0.4827||676240000|22.319999694824|1|2025-01-30|15/12/2024|0.35|0.69|670960000|763430000|29.180000305176|1|2024-11-07|15/09/2024|0.74|0.65|758330000|759990000|32.840000152588|1|2024-08-08|15/06/2024|0.81|0.7294|802770000|813970000|36.709999084473|1|2024-05-02|15/03/2024|0.85|0.85|796410000|751290000|44.180000305176|1|2024-01-25|15/12/2023|0.9|1.12|844200000|854990000|38.409999847412|1|2023-11-02|15/09/2023|1.64|1.4|959600000|916220000|44.810001373291|1|2023-08-03|15/06/2023|0.79|0.8|81500000|785250000|41.810001373291|1|2023-05-03|15/03/2023|1.24|0.99|841720000|788520000|34.279998779297|1|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000|42.880001068115|1|2022-11-03|15/09/2022|1.84|1.58|1300000000|938500000|48.409999847412|1|2022-08-04|15/06/2022|1.93|1.93|1100000000|1100000000|32.049999237061|1|2022-05-04|15/03/2022|0.73|0.73|552960000|552960000|38.900001525879|1|2022-01-27|15/12/2021|0.4|0.4|738950000|738950000|30.770000457764|1|2021-11-04|15/09/2021|0.24|0.1145|630700000|564130000|27.89999961853|1|2021-08-05|15/06/2021|0.59|0.2997|549640000|607900000|20.069999694824|1|2021-05-06|15/03/2021|0.06|-0.1213|379990000|494930000|18.469999313354|1|2021-01-28|15/12/2020|-0.09|-0.1064|330210000|481750000|14|1|2020-11-05|15/09/2020|-0.15|-0.1801|421870000|471040000|7.6900000572205|1
2025-04-06 14:35:18|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|DOC_OLD|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US71943U1043|104||2.79B|2790000000|11.23|4007735|-39.72|-20.3|11.14-11.44|11.23|248248959|0.814|64.23|544.55M|544550000|0.176|0.92|8.19|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|38|-0.0063|0.0904|0.0186|-0.1177|0.1574|72.9618|15.0166|2025-02-03|15/12/2024|0.01|0.05|697990000|689410000|19.89999961853|1|2024-10-24|15/09/2024|0.12|0.08|700400000|683260000|19.89999961853|1|2024-07-25|15/06/2024|0.21|0.1|695500000|665100000|19.89999961853|1|2024-04-25|15/03/2024|0.01|0.01|606560000|580690000|18.629999160767|1|2024-02-21|15/12/2023|0.03|0.06|135500000|137820000|16.920000076294|1|2023-10-30|15/09/2023|0.05|0.0525|138550000|132780000|16.420000076294|1|2023-08-03|15/06/2023|0.05|0.05|135100000|135770000|21.610000610352|1|2023-05-04|15/03/2023|0.04|0.04|134300000|131750000|21.280000686646|1|2023-02-22|15/12/2022|0.26|0.04|132560000|129650000|25.60000038147|1|2022-11-03|15/09/2022|0.28|0.12|131510000|131920000|23.64999961853|1|2022-08-04|15/06/2022|0.07|0.06|132170000|129500000|26.940000534058|1|2022-05-04|15/03/2022|0.06|0.0683|130390000|126570000|33.040000915527|1|2022-02-23|15/12/2021|0.12|0.0667|116120000|117500000|31.780000686646|1|2021-11-05|15/09/2021|0.1|0.0633|115310000|115540000|18.709999084473|1|2021-08-04|15/06/2021|0.08|0.0857|112930000|112830000|18.719999313354|1|2021-05-05|15/03/2021|0.08|0.0825|113340000|112120000|18.530000686646|1|2021-02-25|15/12/2020|0.08|0.0814|111450000|110480000|17.620000839233|1|2020-11-06|15/09/2020|0.07|0.0844|109570000|109430000|18.010000228882|1|2020-08-06|15/06/2020|0.09|0.08|109070000|105240000|18.10000038147|1|2020-05-07|15/03/2020|0.07|0.07|107430000|107480000|14.770000457764|1
2025-04-06 14:35:29|02298|15562|/equities/bioscrip|R2000VALUE|OPCH|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US68404L2016|7052||5.54B|5540000000|33.54|1834532|4.75|-35.53|33.46-34.98|34.94|165315961|1.35|27.24|5B|5000000000|1.23|||2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|37.78|10|41|33|48|4|45|-0.017|0.3602|0.0448|0.344|0.0753|6.5344|1.1187|2025-07-30|15/06/2025||0.3783||1330000000|33.540000915527|1|2025-04-29|15/03/2025||0.3342||1250000000|33.540000915527|1|2025-02-26|15/12/2024|0.44|0.35|1350000000|1270000000|32.630001068115|1|2024-10-30|15/09/2024|0.41|0.3063|1280000000|1220000000|30.5|1|2024-07-31|15/06/2024|0.3|0.28|1230000000|1170000000|31.35000038147|1|2024-04-23|15/03/2024|0.26|0.23|1150000000|1100000000|30.409999847412|1|2024-02-22|15/12/2023|0.32|0.29|1120000000|1090000000|33.360000610352|1|2023-10-25|15/09/2023|0.31|0.29|1090000000|1090000000|32.869998931885|1|2023-07-27|15/06/2023|0.63|0.2249|1070000000|1060000000|32.439998626709|1|2023-05-04|15/03/2023|0.21|0.18|1020000000|998920000|32.790000915527|1|2023-02-23|15/12/2022|0.26|0.23|1030000000|1020000000|28.860000610352|1|2022-10-27|15/09/2022|0.21|0.21|1020000000|996290000|35|1|2022-07-27|15/06/2022|0.19|0.19|980820000|980820000|32.310001373291|1|2022-04-28|15/03/2022|0.17|0.17|915780000|915780000|27.090000152588|1|2022-02-23|15/12/2021|0.41|0.41|927190000|927190000|23.190000534058|1|2021-11-04|15/09/2021|0.2|0.19|891940000|886490000|27.930000305176|1|2021-08-03|15/06/2021|0.18|0.0966|860270000|783920000|20.370000839233|1|2021-05-06|15/03/2021|-0.02|0.0331|759240000|752470000|18.450000762939|1|2021-03-11|15/12/2020|0.1|0.0817|804710000|792990000|19.579999923706|1|2020-11-03|15/09/2020|0.01|-0.0333|781610000|720530000|14|1
2025-04-06 14:35:39|02299|20586|/equities/lexington-realty-trust|R2000VALUE|LXP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US5290431015|59|LXP Industrial Trust|2.35B|2350000000|7.94|2308174|-10.38|-10.57|7.81-8.22|8.34|295728056|0.91|61.46|358.46M|358460000|0.13|0.54|6.8|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.8|6|12|10|48|4|45|0.0058|-1.5704|0.0656|-1.2048|0.0027|13.1027|8.2216|2025-07-31|15/06/2025||-0.01||80370000|7.9400000572205|1|2025-05-01|15/03/2025||-0.01||78850000|7.9400000572205|1|2025-02-13|15/12/2024|0.11|-0.02|99830000|80580000|8.170000076294|1|2024-11-06|15/09/2024|0.02|-0.0234|84550000|80970000|9.289999961853|1|2024-07-31|15/06/2024|0.01|-0.02|85790000|82320000|10.460000038147|1|2024-05-02|15/03/2024|-0.01|-0.01|86300000|78220000|8.4499998092651|1|2024-02-15|15/12/2023|0.04|-0.0004|83000000|83760000|8.8199996948242|1|2023-10-31|15/09/2023|0.04|0.0021|85420000|85400000|7.8499999046326|1|2023-08-02|15/06/2023|-0.03|-0.0034|87050000|83350000|9.9899997711182|1|2023-05-03|15/03/2023|0.17|0.17|85100000|81340000|9.3100004196167|1|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000|11.35000038147|1|2022-11-03|15/09/2022|0.08|0.01|80080000|80140000|9.5900001525879|1|2022-08-04|15/06/2022|0.14|0.14|79780000|79780000|10.689999580383|1|2022-05-05|15/03/2022|0.03|0.03|78540000|78540000|12.569999694824|1|2022-02-24|15/12/2021|0.9|0.9|85370000|85370000|14.85000038147|1|2021-11-04|15/09/2021|0.02|0.02|83420000|83420000|14.829999923706|1|2021-08-05|15/06/2021|0.26|0.26|80570000|80570000|13.050000190735|1|2021-05-07|15/03/2021|0.14|0.14|91650000|91650000|12.199999809265|1|2021-02-18|15/12/2020|0.37|0.37|83320000|83320000|10.880000114441|1|2020-11-05|15/09/2020|0.15|0.15|84510000|84510000|10.239999771118|1
2025-04-06 14:35:47|02300|20568|/equities/commercial-metals-comp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|0.0013|0.149|-0.0228|0.0029|0.0053|12.5648|0|2025-06-19|15/05/2025||0.864||2060000000|40.950000762939|1|2025-03-20|15/02/2025|0.26|0.3|1750000000|1750000000|46.860000610352|1|2025-01-06|15/11/2024|0.78|0.82|1910000000|1860000000|48.889999389648|1|2024-10-17|15/08/2024|0.9|0.93|2000000000|2000000000|53.669998168945|1|2024-06-20|15/05/2024|1.02|1.06|2080000000|2040000000|50.740001678467|1|2024-03-21|15/02/2024|0.88|0.75|1800000000|1810000000|56.009998321533|1|2024-01-08|15/11/2023|1.63|1.45|2000000000|1960000000|48.220001220703|1|2023-10-12|15/08/2023|1.69|1.81|2210000000|2170000000|48.340000152588|1|2023-06-22|15/05/2023|2.02|1.83|2340000000|2330000000|47.619998931885|1|2023-03-23|15/02/2023|1.44|1.48|2000000000|1990000000|44.529998779297|1|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000|50.610000610352|1|2022-10-13|15/08/2022|2.45|2.45|2410000000|2410000000|39.619998931885|1|2022-06-16|15/05/2022|2.61|2.61|2520000000|2520000000|37.270000457764|1|2022-03-17|15/02/2022|1.53|1.53|2010000000|2010000000|41.009998321533|1|2022-01-10|15/11/2021|1.62|1.62|1980000000|1980000000|35.610000610352|1|2021-10-14|15/08/2021|1.26|1.32|2030000000|2040000000|32.490001678467|1|2021-06-17|15/05/2021|1.04|0.8323|1850000000|1720000000|31.35000038147|1|2021-03-18|15/02/2021|0.66|0.5867|1460000000|1460000000|28.35000038147|1|2021-01-11|15/11/2020|0.58|0.5381|1390000000|1340000000|22.559999465942|1|2020-10-15|15/08/2020|0.79|0.569|1410000000|1380000000|22.930000305176|1
2025-04-06 14:35:59|02301|942635|/equities/california-resources-corp|R2000VALUE|CRC|USD|Energy|Oil \u0026 Gas|United States|US13057Q3056|1550||3.16B|3160000000|34.83|1027074|-36.41|-60.41|34.43-38.98|40.58|90778229|1.48|8.98|2.93B|2930000000|4.74|1.55|4.45|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.38|13|75|55|43|4|40|0.3066|-0.5421|0.1181|0.9042|0.1161|-1.4183|1.3243|2025-07-31|15/06/2025||0.8398||836370000|34.830001831055|1|2025-05-07|15/03/2025||0.8357||862220000|34.830001831055|1|2025-03-03|15/12/2024|0.91|0.9898|877000000|908460000|44.619998931885|1|2024-11-05|15/09/2024|1.5|1.26|997000000|973130000|52.860000610352|1|2024-08-06|15/06/2024|0.6|0.69|514000000|485570000|44|1|2024-05-07|15/03/2024|0.75|0.71|454000000|491540000|52.689998626709|1|2024-02-27|15/12/2023|0.93|0.93|726000000|554890000|54|1|2023-11-01|15/09/2023|1.02|0.89|460000000|525970000|52.590000152588|1|2023-07-31|15/06/2023|0.53|0.75|591000000|537260000|52.580001831055|1|2023-05-02|15/03/2023|2.63|2.63|1020000000|1020000000|40.229999542236|1|2023-02-24|15/12/2022|1.24|1.44|682000000|632660000|39.610000610352|1|2022-11-03|15/09/2022|1.45|1.45|1130000000|1130000000|44.229999542236|1|2022-08-03|15/06/2022|1.13|1.13|747000000|747000000|44.090000152588|1|2022-05-05|15/03/2022|1.13|1.13|153000000|153000000|44.409999847412|1|2022-02-24|15/12/2021|2.13|2.13|634000000|634000000|40.330001831055|1|2021-11-11|15/09/2021|1.83|1.46|588000000|484100000|44.299999237061|1|2021-08-05|15/06/2021|0.94|0.83|304000000|389000000|26.760000228882|1|2021-06-02|15/03/2021|1.22|1.22|393000000|393000000|30|1|2021-03-03|15/12/2020|0.13|-2.51|301000000|390200000|26.360000610352|1|2020-10-29|15/09/2020|-4.08||409000000|387700000|15|1
2025-04-06 14:36:11|02302|20432|/equities/community-bank-system-inc|R2000VALUE|CBU|USD|Financials|Banking Services|United States|US2036071064|2824||2.72B|2720000000|51.56|234319|14.17|-73.39|50.03-52.04|53.27|52712324|0.67|16.62|643.53M|643530000|3.45|1.84|3.57|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|68.17|6|73|63|47|4|44|0.0025|0.0179|0.0563|0.0319|0.0418|18.3548|5.117|2025-07-28|15/06/2025||0.9933||202960000|51.560001373291|1|2025-04-29|15/03/2025||0.9133||197100000|51.560001373291|1|2025-01-21|15/12/2024|1|0.9|196280000|191080000|63.259998321533|1|2024-10-22|15/09/2024|0.83|0.87|188900000|186350000|58.849998474121|1|2024-07-23|15/06/2024|0.95|0.81|183800000|179580000|59.380001068115|1|2024-04-23|15/03/2024|1.18|0.78|177300000|176020000|44.450000762939|1|2024-01-23|15/12/2023|0.76|0.84|177000000|175250000|50.630001068115|1|2023-10-24|15/09/2023|0.82|0.88|176400000|176530000|39.729999542236|1|2023-07-31|15/06/2023|0.91|0.85|175260000|176740000|52.590000152588|1|2023-04-25|15/03/2023|0.86|0.91|176600000|161370000|47.200000762939|1|2023-01-24|15/12/2022|1|0.93|175930000|178070000|60.869998931885|1|2022-10-24|15/09/2022|0.94|0.94|175370000|175370000|60.939998626709|1|2022-07-25|15/06/2022|0.89|0.89|167250000|167250000|65.430000305176|1|2022-04-25|15/03/2022|0.91|0.91|160640000|160640000|67.839996337891|1|2022-01-24|15/12/2021|0.85|0.85|159680000|159680000|71.129997253418|1|2021-10-25|15/09/2021|0.87|0.87|156830000|156830000|73.569999694824|1|2021-07-26|15/06/2021|0.91|0.91|151260000|151260000|71.76000213623|1|2021-04-26|15/03/2021|1|1|152260000|152260000|78.569999694824|1|2021-01-25|15/12/2020|0.89|0.89|149780000|149780000|70.580001831055|1|2020-10-26|15/09/2020|0.88|0.88|152270000|152270000|58.919998168945|1
2025-04-06 14:36:21|02303|16287|/equities/home-bancshares|R2000VALUE|HOMB|USD|Financials|Banking Services|United States|US4368932004|2552||4.99B|4990000000|25.12|1141807|5.68|-32.91|24.22-25.25|25.83|198550689|1.07|14.39|1.3B|1300000000|2.01|0.78|3.11|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|32.67|7|35|30|48|4|45|0.0009|0.2126|0.0094|0.2714|0.0389|17.2471|8.6238|2025-07-17|15/06/2025||0.5367||259190000|25.120000839233|1|2025-04-16|15/03/2025||0.5367||255220000|25.120000839233|1|2025-01-15|15/12/2024|0.5|0.52|258360000|256670000|28.459999084473|1|2024-10-16|15/09/2024|0.5|0.5299|258000000|258900000|27.180000305176|1|2024-07-17|15/06/2024|0.52|0.49|254600000|247260000|26.64999961853|1|2024-04-18|15/03/2024|0.49|0.46|246400000|240470000|22.430000305176|1|2024-01-18|15/12/2023|0.48|0.46|245600000|242860000|23.090000152588|1|2023-10-19|15/09/2023|0.47|0.48|245400000|249350000|21.180000305176|1|2023-07-20|15/06/2023|0.51|0.51|257150000|255210000|24.979999542236|1|2023-04-20|15/03/2023|0.54|0.5|248800000|254950000|21.729999542236|1|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000|22.530000686646|1|2022-10-20|15/09/2022|0.54|0.54|256310000|256310000|25.030000686646|1|2022-07-21|15/06/2022|0.47|0.47|243340000|243340000|22.39999961853|1|2022-04-21|15/03/2022|0.37|0.37|161820000|161820000|23.319999694824|1|2022-01-20|15/12/2021|0.45|0.45|170980000|170980000|24.870000839233|1|2021-10-21|15/09/2021|0.45|0.45|173800000|173800000|24.729999542236|1|2021-07-15|15/06/2021|0.46|0.46|172370000|172370000|23.450000762939|1|2021-04-15|15/03/2021|0.55|0.55|193400000|193400000|26.979999542236|1|2021-01-21|15/12/2020|0.5|0.5|181910000|181910000|21.299999237061|1|2020-10-15|15/09/2020|0.47|0.42|176100000|176100000|16.489999771118|1
2025-04-06 14:36:36|02304|13934|/equities/chimera-investment-corp|R2000VALUE|CIM|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US16934Q8024|77|Chimera Investment Corporation|950.03M|950030000|11.74|599810|-9.41|-16.89|11.51-12.265|12.5|80922573|1.78|10.48|277.89M|277890000|1.12|1.48|12.61|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.75|6|16.5|15|48|4|45|-0.0018|0.1962|0.1706|0.1614|0.0661|27.2742|5.4661|2025-07-31|15/06/2025||0.4447||77080000|11.739999771118|1|2025-05-01|15/03/2025||0.4385||75970000|11.739999771118|1|2025-02-12|15/12/2024|0.37|0.36|287720000|75130000|15.090000152588|1|2024-11-06|15/09/2024|0.36|0.35|66450000|74730000|14.939999580383|1|2024-08-07|15/06/2024|0.37|0.3541|67300000|71220000|13.64999961853|1|2024-05-09|15/03/2024|0.45|0.17|65110000|78100000|12.720000267029|1|2024-02-14|15/12/2023|0.13|0.17|68300000|74790000|13.529999732971|1|2023-11-02|15/09/2023|0.13|0.18|63400000|82600000|14.699999809265|1|2023-08-03|15/06/2023|0.12|0.17|65680000|80300000|18.60000038147|1|2023-05-04|15/03/2023|0.17|0.16|69640000|80710000|15.689999580383|1|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000|21.209999084473|1|2022-11-03|15/09/2022|0.81|0.2853|104840000|112790000|19.5|1|2022-08-04|15/06/2022|0.93|0.3288|116890000|131720000|30.389999389648|1|2022-05-05|15/03/2022|1.17|0.3661|137700000|140610000|32.880001068115|1|2022-02-17|15/12/2021|1.38|0.3874|154560000|145660000|40.380001068115|1|2021-11-03|15/09/2021|0.42|0.3737|149230000|133280000|46.290000915527|1|2021-08-04|15/06/2021|0.54|0.3433|172070000|134980000|43.770000457764|1|2021-05-05|15/03/2021|0.36|0.3016|135060000|117150000|38.790000915527|1|2021-02-10|15/12/2020|0.29|0.3133|115870000|120060000|33.240001678467|1|2020-11-04|15/09/2020|0.33|0.3089|123350000|113310000|26.25|1
2025-04-06 14:36:48|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|NJR|USD|Utilities|Natural Gas Utilities|United States|US6460251068|1372||4.8B|4800000000|47.86|634594|11.87|-51.95|47.41-49.62|49.75|100289422|0.65|13.77|1.82B|1820000000|3.35|1.8|3.76|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|53.75|9|60|48|47|4|45|0.0007|-0.1771|-0.0961|-3.805|0.1452|-8.8784|1.9893|2025-05-01|15/03/2025||1.55||800570000|47.860000610352|1|2025-02-03|15/12/2024|1.31|1.05|488360000|662000000|47.950000762939|1|2024-11-25|15/09/2024|0.89|0.8759|395780000|406970000|51.040000915527|1|2024-08-06|15/06/2024|-0.09|-0.02|275640000|282720000|45|1|2024-05-07|15/03/2024|1.41|1.24|657910000|737950000|44.75|1|2024-02-06|15/12/2023|0.74|0.78|467210000|681070000|39.479999542236|1|2023-11-21|15/09/2023|0.3|0.323|331300000|760000000|42.349998474121|1|2023-08-03|15/06/2023|0.1|-0.03|264080000|547710000|43.880001068115|1|2023-05-04|15/03/2023|1.13|1.23|644030000|917960000|52.049999237061|1|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000|49.810001373291|1|2022-11-17|15/09/2022|0.5|0.45|765490000|428910000|44.819999694824|1|2022-08-04|15/06/2022|-0.04|-0.04|552340000|552340000|45.200000762939|1|2022-05-05|15/03/2022|1.36|1.36|912320000|912320000|44.599998474121|1|2022-02-03|15/12/2021|0.69|0.69|675840000|675840000|39.909999847412|1|2021-11-18|15/09/2021|0.07|0.0788|532530000|610330000|37.959999084473|1|2021-08-05|15/06/2021|-0.15|-0.105|367590000|371530000|38.330001831055|1|2021-05-06|15/03/2021|1.77|1.18|802190000|736890000|42.029998779297|1|2021-02-04|15/12/2020|0.46|0.4667|454310000|675280000|35.569999694824|1|2020-11-30|15/09/2020|0.57|0.566|400040000|701520000|36.509998321533|1|2020-08-07|15/06/2020|-0.06|0.07|298970000|447880000|31.790000915527|1
2025-04-06 14:36:58|02306|29658|/equities/matson|R2000VALUE|MATX|USD|Industrials|Freight \u0026 Logistics Services|United States|US57686G1058|4356||3.69B|3690000000|112.16|331409|0.66|-169.12|107.29-113.17|115.2|32863714|1.05|9.88|3.42B|3420000000|14.14|1.36|1.21|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|167.5|3|175|160|49|4|46|-0.0044|0.0839|0.0153|0.4134|0.0227|17.4467|0.6848|2025-07-30|15/06/2025||2.85||833570000|112.16000366211|1|2025-05-06|15/03/2025||1.71||782440000|112.16000366211|1|2025-02-25|15/12/2024|3.8|2.45|890300000|840290000|143.30999755859|1|2024-10-30|15/09/2024|5.89|4.66|962000000|965730000|134.41999816895|1|2024-08-01|15/06/2024|3.31|2.82|847400000|829990000|132.71000671387|1|2024-04-30|15/03/2024|1.04|1|722100000|739980000|110|1|2024-02-20|15/12/2023|1.78|1.3|788900000|722500000|117.01999664307|1|2023-10-30|15/09/2023|3.4|2.69|827500000|794460000|89.120002746582|1|2023-08-01|15/06/2023|2.26|1.23|773400000|760290000|93.459999084473|1|2023-05-04|15/03/2023|0.94|0.93|704800000|707790000|64.309997558594|1|2023-02-21|15/12/2022|2.1|1.96|801600000|801200000|70.069999694824|1|2022-11-02|15/09/2022|6.89|6.89|1110000000|1110000000|74.870002746582|1|2022-08-01|15/06/2022|9.49|9.49|1260000000|1260000000|91.669998168945|1|2022-05-03|15/03/2022|8.23|8.23|1170000000|1170000000|88.370002746582|1|2022-02-17|15/12/2021|9.39|9.39|1270000000|1270000000|88.569999694824|1|2021-11-03|15/09/2021|6.53|5.23|1070000000|991250000|83.190002441406|1|2021-07-29|15/06/2021|3.71|2.96|874900000|796070000|64.699996948242|1|2021-04-27|15/03/2021|1.99|1.63|711800000|661350000|67.669998168945|1|2021-02-23|15/12/2020|1.96|1.8|700100000|666830000|75.870002746582|1|2020-11-02|15/09/2020|1.63|1.39|645200000|644390000|51.950000762939|1
2025-04-06 14:37:07|02307|20981|/equities/bankunited-inc|R2000VALUE|BKU|USD|Financials|Banking Services|United States|US06652K1034|1671||2.23B|2230000000|29.78|799054|10.62|-44.45|28.23-29.81|30.85|74751086|1.39|12.09|1.93B|1930000000|3.1|1.24|4.16|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|42.32|10|50|37|48|4|45|0.0019|0.0752|0.0919|-0.0551|0.0117|12.3811|2.6016|2025-07-17|15/06/2025||0.8096||272350000|29.780000686646|1|2025-04-28|15/03/2025||0.7417||264350000|29.780000686646|1|2025-01-22|15/12/2024|0.91|0.72|264460000|261110000|40.130001068115|1|2024-10-22|15/09/2024|0.81|0.74|257020000|260810000|35.130001068115|1|2024-07-18|15/06/2024|0.72|0.65|250200000|243670000|34.659999847412|1|2024-04-17|15/03/2024|0.64|0.59|241800000|239950000|24.479999542236|1|2024-01-26|15/12/2023|0.27|0.69|234300000|244390000|30.090000152588|1|2023-10-19|15/09/2023|0.63|0.72|242570000|238950000|22.180000305176|1|2023-07-25|15/06/2023|0.78|0.78|239370000|245390000|27.450000762939|1|2023-04-25|15/03/2023|0.7|0.9|244400000|262100000|21.520000457764|1|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000|33.970001220703|1|2022-10-20|15/09/2022|1.12|1.12|258910000|258910000|35.770000457764|1|2022-07-21|15/06/2022|0.82|0.82|238870000|238870000|37.259998321533|1|2022-04-21|15/03/2022|0.79|0.79|222940000|222940000|43.880001068115|1|2022-01-20|15/12/2021|1.41|1.41|251640000|251640000|43.970001220703|1|2021-10-21|15/09/2021|0.94|0.8722|220600000|232930000|43.669998168945|1|2021-07-22|15/06/2021|1.11|0.8696|231070000|229850000|39.599998474121|1|2021-04-22|15/03/2021|1.06|0.7384|226540000|227560000|43.200000762939|1|2021-01-21|15/12/2020|0.89|0.7129|228650000|225460000|38.5|1|2020-10-28|15/09/2020|0.7|0.6434|223770000|229050000|25.329999923706|1
2025-04-06 14:37:20|02308|101884|/equities/one-gas-inc|R2000VALUE|OGS|USD|Utilities|Natural Gas Utilities|United States|US68235P1084|3900|One Gas Inc|4.41B|4410000000|73.59|435162|15.49|-78.89|72.61-76.47|76.36|59877552|0.71|18.62|2.08B|2080000000|3.92|2.68|3.64|2025-05-05 00:00:00|2025-05-05|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|74.39|9|82|66|45|4|42|0.0016|0.0024|0.017|0.6303|0.1652|34.4436|2.7705|2025-08-05|15/06/2025||0.5286||423850000|73.589996337891|1|2025-05-05|15/03/2025||1.85||811180000|73.589996337891|1|2025-02-19|15/12/2024|1.34|1.33|630700000|673720000|72.930000305176|1|2024-11-04|15/09/2024|0.34|0.39|340400000|287480000|70.040000915527|1|2024-08-05|15/06/2024|0.48|0.47|354140000|343880000|69.069999694824|1|2024-05-06|15/03/2024|1.75|1.67|758320000|1030000000|65.449996948242|1|2024-02-21|15/12/2023|1.27|1.27|605920000|688220000|60.549999237061|1|2023-10-30|15/09/2023|0.45|0.43|335820000|459110000|61.509998321533|1|2023-07-31|15/06/2023|0.58|0.59|398110000|397880000|79.309997558594|1|2023-05-01|15/03/2023|1.84|1.84|1030000000|840250000|76.949996948242|1|2023-02-22|15/12/2022|1.23|1.22|818200000|326880000|79.900001525879|1|2022-10-31|15/09/2022|0.44|0.43|359400000|275700000|77.199996948242|1|2022-08-01|15/06/2022|0.59|0.59|428980000|428980000|84.940002441406|1|2022-05-02|15/03/2022|1.83|1.83|971460000|971460000|84.370002746582|1|2022-02-23|15/12/2021|1.12|1.12|593740000|593740000|77.360000610352|1|2021-11-01|15/09/2021|0.38|0.38|273920000|273920000|67.300003051758|1|2021-08-02|15/06/2021|0.56|0.56|315650000|315650000|73.779998779297|1|2021-05-03|15/03/2021|1.79|1.79|625290000|625290000|80.470001220703|1|2021-02-25|15/12/2020|1.09|1.09|484170000|484170000|69.849998474121|1|2020-11-02|15/09/2020|0.39|0.39|244640000|244640000|69.040000915527|1
2025-04-06 14:37:31|02309|15333|/equities/acxiom-inc|R2000VALUE|RAMP|USD|Technology|Software \u0026 IT Services|United States|US53815P1084|1400||1.6B|1600000000|24.27|606081|-33.56|-38|23.84-24.84|25.23|65760690|0.96|-893.8|728.71M|728710000|-0.04|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.29|7|50|26|48|4|45|0.0136|-0.0236|0.004|-0.644|0.009|34.0462|4.1418|2025-08-06|15/06/2025||0.4162||188440000|24.270000457764|1|2025-05-27|15/03/2025||0.2822||185320000|24.270000457764|1|2025-02-05|15/12/2024|0.55|0.46|195000000|190440000|34.200000762939|1|2024-11-06|15/09/2024|0.51|0.37|185000000|175990000|25.219999313354|1|2024-08-07|15/06/2024|0.35|0.31|175960000|171920000|26.860000610352|1|2024-05-22|15/03/2024|0.25|0.19|172000000|160530000|32.700000762939|1|2024-02-08|15/12/2023|0.47|0.4|174000000|172540000|40.970001220703|1|2023-11-08|15/09/2023|0.43|0.24|160000000|152220000|29.540000915527|1|2023-08-09|15/06/2023|0.29|0.15|154000000|146950000|28.579999923706|1|2023-05-24|15/03/2023|0.32|0.18|149000000|149470000|26.610000610352|1|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000|27.25|1|2022-11-08|15/09/2022|0.22|0.22|147100000|147100000|15.930000305176|1|2022-08-04|15/06/2022|0.05|0.05|142240000|142240000|28.079999923706|1|2022-05-24|15/03/2022|-0.01|-0.01|141730000|141730000|25.010000228882|1|2022-02-09|15/12/2021|0.14|0.14|140600000|140600000|44.529998779297|1|2021-11-02|15/09/2021|0.26|0.26|127000000|127000000|54.959999084473|1|2021-08-05|15/06/2021|0.09|0.09|119040000|119040000|38.659999847412|1|2021-05-25|15/03/2021|0.04|0.04|119180000|119180000|47.490001678467|1|2021-02-08|15/12/2020|0.14|0.14|119750000|119750000|82.01000213623|1|2020-11-09|15/09/2020|0.03|0.03|104660000|104660000|76.029998779297|1
2025-04-06 14:37:40|02310|15306|/equities/ameris-bancorp|R2000VALUE|ABCB|USD|Financials|Banking Services|United States|US03076K1088|2691||3.5B|3500000000|50.81|439151|8.04|-74.56|48.27-51.05|52.06|68799643|1.03|12.35|1.38B|1380000000|5.21|0.8|1.57|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|72.83|6|78|63|45|4|42|0.0074|0.0246|0.0266|0.0967|0.0537|12.8079|4.9707|2025-07-24|15/06/2025||1.27||291700000|50.810001373291|1|2025-04-28|15/03/2025||1.12||275180000|50.810001373291|1|2025-01-30|15/12/2024|1.38|1.18|290780000|276170000|65.209999084473|1|2024-10-24|15/09/2024|1.38|1.25|283770000|286580000|62.720001220703|1|2024-07-25|15/06/2024|1.17|1.14|300630000|272810000|59.560001373291|1|2024-04-25|15/03/2024|1.1|1.1|268220000|268220000|48.25|1|2024-01-25|15/12/2023|1.07|1.1|262350000|264660000|53.099998474121|1|2023-10-26|15/09/2023|1.16|1.13|270930000|273490000|35.169998168945|1|2023-07-27|15/06/2023|0.91|1.14|276900000|263290000|41.939998626709|1|2023-04-27|15/03/2023|0.86|1.18|267700000|265140000|32.639999389648|1|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000|47.540000915527|1|2022-10-27|15/09/2022|1.32|1.33|299600000|276220000|51.159999847412|1|2022-07-26|15/06/2022|1.18|1.18|265090000|265090000|43.340000152588|1|2022-04-26|15/03/2022|1.08|1.08|260470000|260470000|41.209999084473|1|2022-01-27|15/12/2021|1.17|1.17|245150000|245150000|51.229999542236|1|2021-10-28|15/09/2021|1.2|1.18|240250000|245100000|52.580001831055|1|2021-07-22|15/06/2021|1.25|1.2|251090000|263830000|47.479999542236|1|2021-04-22|15/03/2021|1.66|1.13|272900000|260930000|49.380001068115|1|2021-01-28|15/12/2020|1.47|1.16|276910000|274680000|41|1|2020-10-22|15/09/2020|1.69|0.8943|323280000|270660000|27.64999961853|1
2025-04-06 14:37:51|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|EPRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US29670E1073|48|Essential Properties Realty Trust Inc|5.77B|5770000000|30.72|1629254|20.33|-34.88|30.58-31.54|31.81|187691457|1.39|26.63|449.61M|449610000|1.16|1.18|3.84|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|35.89|19|40|32|34|4|31|-0.0537|0.0131|0.0207|0.5672|0.1081|58.0439|24.321|2025-07-23|15/06/2025||0.3057||124920000|30.719999313354|1|2025-04-23|15/03/2025||0.2987||120130000|30.719999313354|1|2025-02-12|15/12/2024|0.3|0.31|119710000|115350000|31.200000762939|1|2024-10-23|15/09/2024|0.27|0.31|117130000|109730000|33.819999694824|1|2024-07-24|15/06/2024|0.29|0.29|109270000|102870000|30.959999084473|1|2024-04-24|15/03/2024|0.28|0.28|103500000|96920000|26.280000686646|1|2024-02-14|15/12/2023|0.31|0.27|97730000|90000000|24.200000762939|1|2023-10-25|15/09/2023|0.29|0.27|91660000|85590000|20.940000534058|1|2023-07-26|15/06/2023|0.35|0.35|81820000|81820000|25.829999923706|1|2023-04-26|15/03/2023|0.29|0.22|83690000|75150000|23.989999771118|1|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000|24.670000076294|1|2022-10-27|15/09/2022|0.26|0.24|70660000|73780000|20.590000152588|1|2022-07-28|15/06/2022|0.27|0.27|67090000|67090000|23.520000457764|1|2022-04-27|15/03/2022|0.21|0.21|66110000|66110000|24.930000305176|1|2022-02-16|15/12/2021|0.24|0.24|59820000|59820000|24.780000686646|1|2021-11-01|15/09/2021|0.23|0.23|54930000|54930000|29.790000915527|1|2021-07-28|15/06/2021|0.2|0.2|53150000|53150000|29.170000076294|1|2021-05-03|15/03/2021|0.14|0.14|45430000|45430000|26.190000534058|1|2021-02-23|15/12/2020|0.05|0.05|38990000|38990000|23.549999237061|1|2020-11-04|15/09/2020|0.13|0.13|40800000|40800000|17.059999465942|1
2025-04-06 14:38:02|02312|16876|/equities/potlatch-corp|R2000VALUE|PCH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7376301039|1383||3.18B|3180000000|40.38|455234|-10.76|-48.12|40.04-42.47|42.53|78788000|1.19|163.32|1.06B|1060000000|0.28|1.8|4.46|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.38|8|55|44|48|4|0|0|-1.1209|0.0097|0|0|0|0|2025-07-28|15/06/2025||0.1691||270540000|||2025-04-28|15/03/2025||0.168||243100000|||2025-01-27|15/12/2024|0.07|-0.04|258150000|243840000|||2024-10-28|15/09/2024|0.04|-0.05|255100000|241220000|||2024-07-29|15/06/2024|0.17|0.09|320700000|305820000|||2024-04-29|15/03/2024|-0.23|-0.03|228100000|227630000|||2024-01-29|15/12/2023|0.12|-0.0044|254500000|241000000|||2023-10-30|15/09/2023|0.14|0.18|265500000|265350000|||2023-07-31|15/06/2023|0.06|0.07|246100000|236300000|||2023-04-24|15/03/2023|0.23|0.14|257960000|244310000|||2023-01-30|15/12/2022|0.12|0.12|253140000|253140000|||2022-10-24|15/09/2022|0.74|0.74|306690000|306690000|||2022-07-25|15/06/2022|1.61|1.61|359600000|359600000|||2022-04-25|15/03/2022|2.5|2.5|411350000|411350000|||2022-01-31|15/12/2021|0.59|0.59|248410000|248410000|||2021-10-25|15/09/2021|0.92|0.92|287330000|287330000|||2021-07-26|15/06/2021|2.77|2.77|447500000|447500000|||2021-04-26|15/03/2021|1.94|1.94|354190000|354190000|||2021-02-01|15/12/2020|1.48|1.48|337450000|337450000|||2020-10-26|15/09/2020|1.2|1.2|313050000|313050000||
2025-04-06 14:38:15|02313|15461|/equities/associated-banc-corp|R2000VALUE|ASB|USD|Financials|Banking Services|United States|US0454871056|4000||3.18B|3180000000|19.41|1597034|-7.7|-28.18|18.36-19.57|20.03|163935596|0.89|31.71|2.12B|2120000000|0.73|0.92|4.74|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.44|9|29|25|48|4|45|0.0031|0.0483|0.0068|-0.0626|0.0051|12.1113|3.3236|2025-07-17|15/06/2025||0.59||360390000|19.409999847412|1|2025-04-24|15/03/2025||0.5678||347440000|19.409999847412|1|2025-01-23|15/12/2024|0.57|0.52|63520000|339780000|25.520000457764|1|2024-10-24|15/09/2024|0.56|0.5|330000000|333810000|22.459999084473|1|2024-07-25|15/06/2024|0.52|0.52|321750000|330690000|23.14999961853|1|2024-04-25|15/03/2024|0.52|0.49|322800000|325000000|21.340000152588|1|2024-01-25|15/12/2023|-0.62|0.5189|122390000|324480000|21.860000610352|1|2023-10-19|15/09/2023|0.53|0.52|321000000|326160000|16.479999542236|1|2023-07-20|15/06/2023|0.56|0.59|324000000|335290000|18.719999313354|1|2023-04-20|15/03/2023|0.66|0.65|336080000|346190000|18.450000762939|1|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000|22.170000076294|1|2022-10-20|15/09/2022|0.62|0.62|335000000|335000000|21.950000762939|1|2022-07-21|15/06/2022|0.5733|0.57|291600000|291600000|19.290000915527|1|2022-04-21|15/03/2022|0.47|0.47|262210000|262210000|22.409999847412|1|2022-01-20|15/12/2021|0.49|0.49|272200000|270880000|24.360000610352|1|2021-10-21|15/09/2021|0.5431|0.5488|266000000|263050000|22.89999961853|1|2021-07-22|15/06/2021|0.56|0.4964|253000000|259660000|19.430000305176|1|2021-04-22|15/03/2021|0.58|0.446|271000000|261950000|21.270000457764|1|2021-01-21|15/12/2020|0.4|0.3049|272750000|273300000|19.89999961853|1|2020-10-22|15/09/2020|0.24|0.232|258000000|268770000|13.770000457764|1
2025-04-06 14:38:23|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|APLE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03784Y2000|65|Apple Hospitality REIT Inc|2.76B|2760000000|11.51|2414450|-28.33|-16.5|11.11-11.67|11.7|239770392|1.14|12.85|1.43B|1430000000|0.89|0.96|8.34|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|8|17|15|38|4|36|-0.0003|-0.2905|0.0098|0.8638|0.0393|11.7303|3.5683|2025-05-01|15/03/2025||0.14||333730000|11.510000228882|1|2025-02-24|15/12/2024|0.12|0.1|333040000|327040000|14.760000228882|1|2024-11-04|15/09/2024|0.23|0.25|378840000|379680000|14.680000305176|1|2024-08-05|15/06/2024|0.31|0.3|390080000|387510000|14.479999542236|1|2024-05-06|15/03/2024|0.22|0.15|329510000|328280000|14.680000305176|1|2024-02-22|15/12/2023|0.09|0.1|312460000|302460000|16.200000762939|1|2023-11-07|15/09/2023|0.26|0.24|358260000|353300000|16.710758209229|1|2023-08-03|15/06/2023|0.29|0.29|361630000|354110000|14.965901374817|1|2023-05-02|15/03/2023|0.14|0.12|311450000|295470000|14.826312065125|1|2023-02-21|15/12/2022|0.01|0.12|299120000|293910000|16.960025787354|1|2022-11-07|15/09/2022|0.45|0.33|341200000|329890000|16.079219818115|1|2022-08-04|15/06/2022|0.29|0.29|337670000|337670000|16.36688041687|1|2022-05-05|15/03/2022|0.08|0.08|260480000|260480000|17.299295425415|1|2022-02-22|15/12/2021|0.06|0.06|250590000|250590000|17.489999771118|1|2021-11-04|15/09/2021|0.14|0.065|277160000|250890000|16.610000610352|1|2021-08-05|15/06/2021|0.09|-0.01|247400000|213010000|14.260000228882|1|2021-05-06|15/03/2021|-0.21|-0.13|158710000|151780000|15.590000152588|1|2021-02-23|15/12/2020|-0.23|-0.1425|133970000|144080000|14.859999656677|1|2020-11-05|15/09/2020|-0.18|-0.14|148830000|143820000|10.64999961853|1|2020-08-06|15/06/2020|-0.35|-0.35|81080000|90590000|9.1099996566772|1
2025-04-06 14:38:34|02315|15362|/equities/altra-holdings|R2000VALUE|AIMC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US02208R1068|9314||4.05B|4050000000|61.98|1227196|0|-62.01|61.98-62.01|61.98|65357328|2.22|31.95|1.95B|1950000000|1.95|0.36|0.59|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|37|-0.0009|0.0933|0.0181|0.0278|0.0369|16.6349|2.2046|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.73|0.765|469400000|463330000|61.529998779297|1|2022-10-31|15/09/2022|0.8|0.814|466300000|468880000|60.099998474121|1|2022-07-28|15/06/2022|0.84|0.846|498100000|479500000|39.110000610352|1|2022-04-28|15/03/2022|0.91|0.714|511700000|490000000|36.029998779297|1|2022-02-16|15/12/2021|0.67|0.748|469800000|461390000|49.360000610352|1|2021-10-22|15/09/2021|0.8|0.812|469300000|471060000|57|1|2021-07-23|15/06/2021|0.89|0.815|488600000|467860000|62.799999237061|1|2021-04-29|15/03/2021|0.86|0.7633|472100000|461730000|65.589996337891|1|2021-02-12|15/12/2020|0.76|0.69|453200000|431770000|56.330001831055|1|2020-10-23|15/09/2020|0.87|0.46|437800000|393810000|40.450000762939|1|2020-07-24|15/06/2020|0.6|0.38|400800000|368010000|34.119998931885|1|2020-04-30|15/03/2020|0.65|0.53|434200000|416100000|26.860000610352|1|2020-02-13|15/12/2019|0.66|0.64|441900000|440800000|35.159999847412|1|2019-10-24|15/09/2019|0.69|0.66|442900000|443700000|29.379999160767|1|2019-07-25|15/06/2019|0.71|0.79|466500000|488870000|35.970001220703|1|2019-04-26|15/03/2019|0.8|0.72|482800000|478540000|34.680000305176|1|2019-02-21|15/12/2018|0.65|0.71|469150000|457490000|32.990001678467|1|2018-10-25|15/09/2018|0.64|0.6|228480000|225700000|31.020000457764|1|2018-07-26|15/06/2018|0.71|0.67|237320000|239050000|44.650001525879|1
2025-04-06 14:38:44|02316|21205|/equities/gatx-corp|R2000VALUE|GATX|USD|Financials|Banking Services|United States|US3614481030|2150||5.19B|5190000000|145.8|150268|9.94|-168.89|141-147.16|148.45|35575691|1|21.47|1.59B|1590000000|7.8|2.44|1.67|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|179.33|3|191|165|48|4|45|0.0073|0.106|0.0252|0.0903|0.0193|15.4873|2.0991|2025-07-29|15/06/2025||1.97||423640000|145.80000305176|1|2025-04-23|15/03/2025||2.07||417250000|145.80000305176|1|2025-01-23|15/12/2024|1.93|1.69|413500000|410300000|154.49000549316|1|2024-10-22|15/09/2024|2.43|1.91|405400000|391650000|131.0299987793|1|2024-07-23|15/06/2024|1.43|1.78|386700000|385450000|145.35000610352|1|2024-04-23|15/03/2024|2.01|1.76|379900000|375800000|129.96000671387|1|2024-01-23|15/12/2023|1.74|1.58|368700000|365330000|118.63999938965|1|2023-10-24|15/09/2023|1.44|1.47|360100000|343480000|105.5299987793|1|2023-07-25|15/06/2023|1.73|1.66|343200000|338030000|132.69999694824|1|2023-04-25|15/03/2023|2.16|1.71|338900000|328650000|112.86000061035|1|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000|107.43000030518|1|2022-10-25|15/09/2022|1.12|1.12|321000000|321000000|95.529998779297|1|2022-07-21|15/06/2022|1.07|1.07|312700000|312700000|98.550003051758|1|2022-04-20|15/03/2022|2.34|2.34|316600000|316600000|119.59999847412|1|2022-01-25|15/12/2021|1.58|1.58|321000000|321000000|95.819999694824|1|2021-10-21|15/09/2021|1.11|1.11|313500000|313500000|98.440002441406|1|2021-07-20|15/06/2021|1.35|1.35|317100000|317100000|86|1|2021-04-20|15/03/2021|1.02|1.02|305800000|305800000|95.680000305176|1|2021-01-28|15/12/2020|0.5|0.5|304900000|304900000|91.400001525879|1|2020-10-20|15/09/2020|1.7|1.7|304400000|304400000|68.339996337891|1
2025-04-06 14:38:50|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|22|-0.0894|-0.023|-0.0109|-0.5532|0.0355|5.3855|0|2025-06-10|15/04/2025||0.9116||1380000000|37.599998474121|1|2025-03-20|15/01/2025|1.96|1.82|1680000000|1670000000|47.569999694824|1|2024-12-10|15/10/2024|0.98|1.3|1340000000|1390000000|50.409999847412|1|2024-09-10|15/07/2024|2.03|2.02|1550000000|1580000000|52.639999389648|1|2024-06-11|15/04/2024|1.08|1.23|1360000000|1380000000|53.419998168945|1|2024-03-21|15/01/2024|2.21|2.28|1790000000|1790000000|71.25|1|2023-11-30|15/10/2023|1.38|1.62|1400000000|1450000000|50.540000915527|1|2023-08-31|15/07/2023|2.09|2.02|1580000000|1580000000|49.939998626709|1|2023-06-06|15/04/2023|1.3|1.67|1380000000|1440000000|48.529998779297|1|2023-03-16|15/01/2023|2.04|1.84|1750000000|1800000000|59.909999847412|1|2022-12-07|15/10/2022|1.69|1.61|1490000000|1550000000|49.299999237061|1|2022-09-07|15/07/2022|2.3|2.3|1690000000|1690000000|41.930000305176|1|2022-06-07|15/04/2022|1.73|1.73|1470000000|1470000000|35.569999694824|1|2022-03-29|15/01/2022|1.57|1.61|1810000000|1810000000|36.189998626709|1|2021-12-10|15/10/2021|1.75|1.75|1590000000|1590000000|43.229999542236|1|2021-09-09|15/07/2021|2.34|2.34|1790000000|1790000000|43.400001525879|1|2021-06-08|15/04/2021|1.89|1.89|1580000000|1580000000|37.779998779297|1|2021-03-30|15/01/2021|1.09|1.09|1600000000|1600000000|24.270000457764|1|2020-12-10|15/10/2019|0.38||1150000000||16.85000038147|1|2020-12-10|15/10/2020|0.91|0.91|1350000000|1350000000|16.85000038147|1
2025-04-06 14:39:04|02318|39182|/equities/kennametal|R2000VALUE|KMT|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4891701009|8424||1.48B|1480000000|19.11|1018709|-20.94|-32.18|18.61-19.51|19.83|77360327|1.65|18.21|2.02B|2020000000|1.23|0.8|4.19|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.5|9|24|19|47|4|45|-0.0031|0.0717|-0.006|0.1919|-0.0046|29.1873|1.1656|2025-05-12|15/03/2025||0.2478||488540000|19.110000610352|1|2025-02-05|15/12/2024|0.25|0.26|482050000|488330000|23.459999084473|1|2024-11-06|15/09/2024|0.29|0.26|481950000|485270000|26.579999923706|1|2024-08-07|15/06/2024|0.47|0.44|543000000|532720000|23.950000762939|1|2024-05-08|15/03/2024|0.3|0.3|515800000|518500000|24.559999465942|1|2024-02-07|15/12/2023|0.3|0.25|495300000|498990000|25.10000038147|1|2023-11-01|15/09/2023|0.41|0.35|492480000|503550000|23.110000610352|1|2023-08-01|15/06/2023|0.51|0.59|550230000|567840000|30.479999542236|1|2023-05-01|15/03/2023|0.39|0.34|536000000|530390000|25.959999084473|1|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000|30.219999313354|1|2022-10-31|15/09/2022|0.34|0.3865|494800000|488480000|26.329999923706|1|2022-08-01|15/06/2022|0.53|0.53|530020000|530020000|26.85000038147|1|2022-05-02|15/03/2022|0.47|0.47|512260000|512260000|25.729999542236|1|2022-02-07|15/12/2021|0.35|0.35|486670000|486670000|33.729999542236|1|2021-11-01|15/09/2021|0.44|0.44|483510000|483510000|39.75|1|2021-08-02|15/06/2021|0.53|0.53|515970000|515970000|36.25|1|2021-05-03|15/03/2021|0.32|0.32|484660000|484660000|40.159999847412|1|2021-02-01|15/12/2020|0.16|0.16|440510000|440510000|37.880001068115|1|2020-11-02|15/09/2020|0.03|0.03|400310000|400310000|31|1|2020-08-03|15/06/2020|0.15|0.15|379050000|379050000|26.959999084473|1
2025-04-06 14:39:11|02319|20591|/equities/ormat-technologies-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0044|0.0311|0.015|-0.3489|0.0172|13.0438|0|2025-07-30|15/06/2025||0.4356||228210000|68.339996337891|1|2025-05-07|15/03/2025||0.5963||228540000|68.339996337891|1|2025-02-26|15/12/2024|0.72|0.51|230700000|236450000|68.51000213623|1|2024-11-06|15/09/2024|0.36|0.3114|211800000|215530000|81.860000610352|1|2024-08-06|15/06/2024|0.4|0.39|212960000|214070000|72.769996643066|1|2024-05-08|15/03/2024|0.64|0.64|224200000|224200000|68.040000915527|1|2024-02-21|15/12/2023|0.67|0.59|241300000|239730000|66.839996337891|1|2023-11-08|15/09/2023|0.47|0.38|208100000|208470000|64.419998168945|1|2023-08-02|15/06/2023|0.4|0.39|194800000|196740000|80.849998474121|1|2023-05-09|15/03/2023|0.51|0.5|185230000|212860000|84.569999694824|1|2023-02-22|15/12/2022|0.73|0.47|205500000|199330000|89.080001831055|1|2022-11-02|15/09/2022|0.33|0.27|175900000|167690000|90.309997558594|1|2022-08-03|15/06/2022|0.2|0.2|169080000|169080000|87.099998474121|1|2022-05-02|15/03/2022|0.33|0.33|183700000|183700000|77.699996948242|1|2022-02-23|15/12/2021|0.34|0.34|191000000|191000000|64.660003662109|1|2021-11-03|15/09/2021|0.26|0.26|158840000|158840000|73.879997253418|1|2021-08-04|15/06/2021|0.23|0.23|146900000|146900000|71.559997558594|1|2021-05-05|15/03/2021|0.27|0.27|166400000|166400000|69.889999389648|1|2021-02-24|15/12/2020|0.39|0.39|179400000|179400000|103.38999938965|1|2020-11-03|15/09/2020|0.31|0.31|158950000|158950000|72.080001831055|1
2025-04-06 14:39:19|02320|103927|/equities/northstar-at-mgt|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.027|-1.4473|0.6426|1.5011|0.1657|-24.5508|0|2025-07-31|15/06/2025||-0.002||104800000|7.0900001525879|1|2025-05-01|15/03/2025||-0.004||102210000|7.0900001525879|1|2025-02-20|15/12/2024|0.11|-0.05|66170000|93250000|10.75|1|2024-11-01|15/09/2024|-0.01|0.0632|76130000|98280000|15.689999580383|1|2024-08-07|15/06/2024|0.44|-0.0443|390340000|92170000|12.470000267029|1|2024-04-30|15/03/2024|0.01|0.002|74390000|111890000|17.059999465942|1|2024-02-20|15/12/2023|0.1|-0.11|350310000|286900000|20.120000839233|1|2023-11-01|15/09/2023|0.2|-0.22|477800000|356720000|15.85000038147|1|2023-08-04|15/06/2023|-0.14|-0.14|424930000|424930000|15.859999656677|1|2023-05-03|15/03/2023|-1.34|-1.34|250000000|250000000|11.699999809265|1|2023-02-24|15/12/2022|-0.07|-0.3|301080000|294690000|13.75|1|2022-11-04|15/09/2022|0.22|-0.21|296620000|294140000|13.029999732971|1|2022-08-04|15/06/2022|-0.24|-0.24|289410000|289410000|21.920000076294|1|2022-05-05|15/03/2022|-0.46|-1.84|257460000|257460000|28.200000762939|1|2022-02-24|15/12/2021|-0.04|-0.16|255860000|255860000|26.799999237061|1|2021-11-04|15/09/2021|0.08|-0.094|252170000|235280000|27.840000152588|1|2021-08-05|15/06/2021|-0.29|-0.1133|237190000|333000000|27.280000686646|1|2021-05-06|15/03/2021|-0.56|-0.1625|316000000|378330000|28.079999923706|1|2021-02-25|15/12/2020|-0.3|-0.32|338840000|361410000|24.440000534058|1|2020-11-06|15/09/2020|-0.22|-0.205|316680000|395500000|14.960000038147|1
2025-04-06 14:39:24|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|BIPC|CAD|Utilities|Natural Gas Utilities|Canada|CA11276H1064|0|Brookfield Infrastructure Corp|5.85B|5850000000|49.17|210116|7.43|-63.52|48.82-50.99|51.84|119022666|1.45|-7.2|3.67B|3670000000|-5.11|2.48|5.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|38|2|38|38|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 14:39:36|02322|17153|/equities/simmons-first-nat|R2000VALUE|SFNC|USD|Financials|Banking Services|United States|US8287302009|2946||2.3B|2300000000|18.26|654498|-3.64|-25.95|17.65-18.44|18.84|125807117|0.86|18.16|1.31B|1310000000|1.22|0.85|4.65|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.4|6|27|20|48|4|45|-0.008|0.2058|0.0337|0.0693|0.0279|13.8473|7.1216|2025-07-29|15/06/2025||0.38||214660000|18.260000228882|1|2025-04-16|15/03/2025||0.358||209140000|18.260000228882|1|2025-01-21|15/12/2024|0.39|0.35|208500000|208690000|22.719999313354|1|2024-10-18|15/09/2024|0.37|0.33|174800000|204910000|23.299999237061|1|2024-07-24|15/06/2024|0.33|0.31|197200000|201840000|21.5|1|2024-04-24|15/03/2024|0.32|0.33|195100000|202350000|18.809999465942|1|2024-01-24|15/12/2023|0.4|0.35|197800000|204250000|19.200000762939|1|2023-10-24|15/09/2023|0.39|0.35|196200000|205440000|15.35000038147|1|2023-07-25|15/06/2023|0.48|0.41|208200000|219510000|19.739999771118|1|2023-04-25|15/03/2023|0.36|0.47|223700000|231770000|16.450000762939|1|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000|23|1|2022-10-25|15/09/2022|0.64|0.64|236610000|236610000|24.200000762939|1|2022-07-21|15/06/2022|0.52|0.52|225400000|225400000|22.110000610352|1|2022-04-28|15/03/2022|0.59|0.59|187820000|187820000|24.620000839233|1|2022-01-27|15/12/2021|0.52|0.52|199680000|199680000|29.229999542236|1|2021-10-26|15/09/2021|0.73|0.73|193790000|193790000|31.180000305176|1|2021-07-27|15/06/2021|0.69|0.69|194460000|194460000|27.010000228882|1|2021-04-20|15/03/2021|0.59|0.59|191800000|195330000|29.180000305176|1|2021-01-26|15/12/2020|0.57|0.57|199020000|199020000|26.450000762939|1|2020-10-19|15/09/2020|0.63|0.63|225460000|225460000|17.170000076294|1
2025-04-06 14:39:50|02323|15651|/equities/cathay-general|R2000VALUE|CATY|USD|Financials|Banking Services|United States|US1491501045|1266||2.68B|2680000000|38.1|409316|4.04|-55.29|36.06-38.22|38.62|70285292|1.08|10.98|1.33B|1330000000|3.97|1.36|3.57|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|48.8|5|52|41|48|4|45|0.0051|0.0453|0.0476|0.0307|0.013|11.8729|4.1871|2025-07-28|15/06/2025||1.05||191790000|38.099998474121|1|2025-04-21|15/03/2025||0.9525||186350000|38.099998474121|1|2025-01-22|15/12/2024|1.12|1.1|186480000|185630000|48.759998321533|1|2024-10-21|15/09/2024|0.94|0.95|189520000|182160000|46.040000915527|1|2024-07-22|15/06/2024|0.92|0.94|178000000|179140000|42|1|2024-04-22|15/03/2024|0.98|0.98|175180000|187450000|36|1|2024-01-24|15/12/2023|1.13|1.06|205240000|197960000|43.590000152588|1|2023-10-23|15/09/2023|1.09|1.1|193480000|196040000|33.360000610352|1|2023-07-24|15/06/2023|1.28|1.15|204640000|197680000|35.639999389648|1|2023-04-20|15/03/2023|1.32|1.28|206680000|207140000|33.509998321533|1|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000|42.639999389648|1|2022-10-24|15/09/2022|1.35|1.35|207410000|207410000|41.610000610352|1|2022-07-25|15/06/2022|1.18|1.18|189780000|189780000|40.909999847412|1|2022-04-25|15/03/2022|0.99|0.99|179420000|179420000|43.310001373291|1|2022-01-27|15/12/2021|0.98|0.98|175260000|175260000|44.049999237061|1|2021-10-25|15/09/2021|0.93|0.906|164700000|164290000|42.970001220703|1|2021-07-26|15/06/2021|0.97|0.83|160580000|155800000|37.099998474121|1|2021-04-26|15/03/2021|0.92|0.772|151820000|151580000|41.240001678467|1|2021-01-27|15/12/2020|0.89|0.7627|151270000|150260000|36.169998168945|1|2020-10-26|15/09/2020|0.71|0.608|147480000|148010000|24.229999542236|1
2025-04-06 14:40:03|02324|21148|/equities/allete-inc|R2000VALUE|ALE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US0185223007|1590||3.78B|3780000000|65.24|354780|10|-65.99|64.6-65.4|65.29|57902722|0.79|21.12|1.53B|1530000000|3.11|2.92|4.48|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|65.75|4|73|56|48|4|45|0.0093|0.0239|-0.0019|0.129|0.0173|20.8036|2.6773|2025-07-30|15/06/2025||0.82||425300000|65.23999786377|1|2025-05-01|15/03/2025||0.99||456300000|65.23999786377|1|2025-02-13|15/12/2024|0.87|1.01|364800000|413540000|65.910003662109|1|2024-10-30|15/09/2024|0.78|1.02|407200000|390640000|64.099998474121|1|2024-08-01|15/06/2024|0.57|0.89|354500000|547240000|64.5|1|2024-05-09|15/03/2024|0.88|1.04|403300000|456920000|62.759998321533|1|2024-02-20|15/12/2023|0.89|0.97|402700000|425210000|58.599998474121|1|2023-11-02|15/09/2023|1.49|0.65|378800000|453040000|53.909999847412|1|2023-08-08|15/06/2023|0.9|0.81|533400000|446410000|55.889999389648|1|2023-05-03|15/03/2023|1.02|1.18|564900000|391040000|62.259998321533|1|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000|58.650001525879|1|2022-11-09|15/09/2022|0.59|0.75|388300000|347170000|54.580001831055|1|2022-08-03|15/06/2022|0.67|0.67|373100000|373100000|62.169998168945|1|2022-05-05|15/03/2022|1.24|1.24|383500000|383500000|61.439998626709|1|2022-02-16|15/12/2021|1.18|1.18|399000000|399000000|60.939998626709|1|2021-11-04|15/09/2021|0.53|0.706|345400000|300200000|63.409999847412|1|2021-08-04|15/06/2021|0.53|0.52|335600000|282900000|71.599998474121|1|2021-05-06|15/03/2021|0.99|1.09|339200000|318000000|69.790000915527|1|2021-02-17|15/12/2020|0.9|0.746|320400000|300650000|65.220001220703|1|2020-11-09|15/09/2020|0.78|0.642|293900000|292900000|53.790000915527|1
2025-04-06 14:40:14|02325|48421|/equities/veracyte-inc|R2000VALUE|VCYT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92337F1075|824|Veracyte Inc|2.26B|2260000000|28.95|938202|43.89|-47.32|27.5-29.43|28.47|77944772|1.8|89.72|445.76M|445760000|0.32|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|44.5|12|51|29|47|4|44|0.0062|0.1079|0.0276|0.2225|0.0788|-41.305|12.3884|2025-07-30|15/06/2025||0.1233||121550000|28.950000762939|1|2025-05-13|15/03/2025||0.0217||111140000|28.950000762939|1|2025-02-24|15/12/2024|0.36|0.1|118600000|116680000|39.180000305176|1|2024-11-06|15/09/2024|0.33|0.03|115900000|109850000|35.930000305176|1|2024-08-06|15/06/2024|0.07|-0.01|114400000|100270000|21|1|2024-05-07|15/03/2024|-0.02|-0.16|96840000|93370000|20.920000076294|1|2024-02-22|15/12/2023|-0.39|-0.09|98200000|91290000|24.540000915527|1|2023-11-07|15/09/2023|-0.41|-0.15|90100000|84360000|23.700000762939|1|2023-08-08|15/06/2023|-0.12|-0.15|90300000|83080000|24.790000915527|1|2023-05-04|15/03/2023|-0.11|-0.13|82420000|75810000|21.520000457764|1|2023-02-22|15/12/2022|-0.05|-0.16|80300000|74940000|22.719999313354|1|2022-11-02|15/09/2022|-0.12|-0.25|75590000|66440000|20.64999961853|1|2022-08-02|15/06/2022|-0.13|-0.13|72900000|72900000|25.819999694824|1|2022-05-03|15/03/2022|-0.2|-0.2|67780000|67780000|21.590000152588|1|2022-02-28|15/12/2021|-0.15|-0.15|67340000|67340000|26.930000305176|1|2021-11-09|15/09/2021|-0.2|-0.2|60370000|60370000|50.790000915527|1|2021-07-29|15/06/2021|-0.13|-0.13|55110000|55110000|39.450000762939|1|2021-05-10|15/03/2021|-0.66|-0.66|36700000|36700000|44.349998474121|1|2021-02-17|15/12/2020|-0.14|-0.14|34540000|34540000|74.660003662109|1|2020-11-02|15/09/2020|-0.08|-0.08|31120000|31120000|34.659999847412|1
2025-04-06 14:40:26|02326|20880|/equities/laclede-group-inc|R2000VALUE|SR|USD|Utilities|Natural Gas Utilities|United States|US84857L1017|3475||4.42B|4420000000|75.79|428893|27.72|-79.81|74.41-78.43|79.07|58345839|0.6|17.87|2.51B|2510000000|4.06|3.14|4.14|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|77.4|10|85|69|48|4|45|0.0047|-1.3117|0.0212|-2.9997|0.2876|54.8307|2.3853|2025-07-31|15/06/2025||-0.1439||382320000|75.790000915527|1|2025-04-30|15/03/2025||3.65||1230000000|75.790000915527|1|2025-02-05|15/12/2024|1.34|1.45|669100000|764580000|71.050003051758|1|2024-11-20|15/09/2024|-0.51|-0.5|293800000|365480000|67.930000305176|1|2024-07-31|15/06/2024|-0.14|-0.17|414100000|311470000|67.580001831055|1|2024-05-01|15/03/2024|3.58|3.81|1130000000|1140000000|61.790000915527|1|2024-02-01|15/12/2023|1.47|1.39|756600000|700560000|56.770000457764|1|2023-11-16|15/09/2023|-0.66|-0.64|310400000|337480000|59.909999847412|1|2023-08-02|15/06/2023|-0.42|0.01|418500000|428860000|62.049999237061|1|2023-05-03|15/03/2023|3.33|3.52|1120000000|887260000|66.639999389648|1|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000|72.220001220703|1|2022-11-16|15/09/2022|-0.66|-0.64|314200000|321180000|70.01000213623|1|2022-08-04|15/06/2022|0.01|0.01|448000000|448000000|73.690002441406|1|2022-05-06|15/03/2022|3.42|3.42|880900000|880900000|73.519996643066|1|2022-02-02|15/12/2021|1.14|1.14|555400000|555400000|66.309997558594|1|2021-11-22|15/09/2021|-0.32|-0.695|290200000|254890000|61.639999389648|1|2021-08-05|15/06/2021|0.06|0.0305|327800000|324780000|72.919998168945|1|2021-05-07|15/03/2021|3.71|3.09|1100000000|771760000|76.410003662109|1|2021-02-04|15/12/2020|1.42|1.32|512600000|592360000|62.259998321533|1|2020-11-18|15/09/2020|-0.37|-0.4063|251900000|250220000|64.540000915527|1
2025-04-06 14:40:36|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|GPI|USD|Consumer Cyclicals|Specialty Retailers|United States|US3989051095|20413||4.96B|4960000000|382.11|167311|38.05|-490.09|355.91-387.61|372.3|12983321|1.33|10.9|19.93B|19930000000|36.87|2|0.52|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|483.56|9|550|390|47|4|44|0.0179|0.0256|0.0086|0.0827|0.0255|8.0957|0.1248|2025-07-23|15/06/2025||10.34||5480000000|382.10998535156|1|2025-04-23|15/03/2025||9.56||5340000000|382.10998535156|1|2025-01-29|15/12/2024|10.02|9.09|5500000000|5200000000|458.80999755859|1|2024-10-30|15/09/2024|9.9|10.07|5200000000|5100000000|355.01998901367|1|2024-07-24|15/06/2024|9.8|9.75|4700000000|4780000000|304.76000976562|1|2024-04-24|15/03/2024|9.49|9.4|4500000000|4390000000|279.5|1|2024-01-31|15/12/2023|9.5|10.47|4500000000|4410000000|282.29000854492|1|2023-10-25|15/09/2023|12.07|11.5|4700000000|4500000000|232.88999938965|1|2023-07-26|15/06/2023|11.73|10.99|4600000000|4300000000|248.07000732422|1|2023-04-26|15/03/2023|10.93|9.87|4130000000|3910000000|220.2200012207|1|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000|193|1|2022-10-26|15/09/2022|12|12|4160000000|4160000000|162.91999816895|1|2022-07-27|15/06/2022|12|12|4150000000|4150000000|169.44999694824|1|2022-04-27|15/03/2022|10.81|10.81|3840000000|3840000000|166.39999389648|1|2022-02-10|15/12/2021|9.43|9.43|3490000000|3490000000|175.88000488281|1|2021-10-28|15/09/2021|9.62|9.62|3510000000|3510000000|180.25|1|2021-07-29|15/06/2021|10.31|10.31|3700000000|3700000000|164.97999572754|1|2021-04-29|15/03/2021|5.57|5.57|3010000000|3010000000|169.08999633789|1|2021-02-04|15/12/2020|5.66|5.66|2990000000|2990000000|142.33999633789|1|2020-10-29|15/09/2020|6.97|6.97|3040000000|3040000000|108.98999786377|1
2025-04-06 14:40:47|02328|8308|/equities/fed-investors|R2000VALUE|FHI|USD|Financials|Investment Banking \u0026 Investment Services|United States|US3142111034|2072|Federated Investors Inc B|2.86B|2860000000|36.88|892307|4.54|-43.92|36.79-38.3|39.46|77674656|1.06|11.46|1.63B|1630000000|3.23|1.24|3.36|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|40.86|8|44|38|48|4|45|0.0001|0.023|0.071|0.0315|0.0273|12.5462|1.8442|2025-07-24|15/06/2025||1||432050000|36.880001068115|1|2025-04-24|15/03/2025||0.9342||421460000|36.880001068115|1|2025-01-30|15/12/2024|1.04|0.98|424680000|420320000|39.470001220703|1|2024-10-24|15/09/2024|1.06|0.92|408460000|408440000|38.029998779297|1|2024-07-25|15/06/2024|0.96|0.89|402580000|400350000|34.779998779297|1|2024-04-25|15/03/2024|0.89|0.89|396370000|399860000|33.930809020996|1|2024-01-25|15/12/2023|0.96|0.84|391500000|396580000|33.348804473877|1|2023-10-26|15/09/2023|0.86|0.84|402660000|400380000|29.633682250977|1|2023-07-27|15/06/2023|0.81|0.82|433230000|395150000|35.11421585083|1|2023-04-27|15/03/2023|0.78|0.73|382200000|387040000|40.565650939941|1|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000|36.443126678467|1|2022-10-27|15/09/2022|0.78|0.7|381140000|378460000|31.069292068481|1|2022-07-28|15/06/2022|0.64|0.64|366010000|366010000|33.474906921387|1|2022-04-28|15/03/2022|0.61|0.61|324760000|324760000|28.188373565674|1|2022-01-27|15/12/2021|0.71|0.71|321650000|321650000|33.049999237061|1|2021-10-28|15/09/2021|0.73|0.73|326590000|326590000|32.130001068115|1|2021-07-29|15/06/2021|0.56|0.56|311040000|311040000|32.389999389648|1|2021-04-29|15/03/2021|0.75|0.75|341170000|341170000|30.110000610352|1|2021-01-28|15/12/2020|0.93|0.93|363920000|363920000|28.629999160767|1|2020-10-29|15/09/2020|0.85|0.85|364460000|364460000|21.776769638062|1
2025-04-06 14:40:59|02329|7975|/equities/consol-energy|R2000VALUE|CNX|USD|Energy|Oil \u0026 Gas|United States|US12653C1080|458||4.35B|4350000000|29.2|3128693|21.06|-41.93|28.32-30.23|31.24|148842396|1.38|-50.32|1.17B|1170000000|-0.6|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|30.46|14|41|22|48|4|45|0.0112|-1.6723|0.0137|-0.4302|0.4812|20.4253|1.4042|2025-07-24|15/06/2025||0.4811||499980000|29.200000762939|1|2025-04-24|15/03/2025||0.6064||517080000|29.200000762939|1|2025-01-30|15/12/2024|-0.97|0.43|136580000|424400000|27.819999694824|1|2024-10-24|15/09/2024|0.37|0.32|424210000|389440000|35.849998474121|1|2024-07-25|15/06/2024|-0.12|0.29|321440000|375370000|24.889999389648|1|2024-04-25|15/03/2024|0.04|0.36|384550000|412450000|24.209999084473|1|2024-01-25|15/12/2023|0.67|0.31|376000000|403290000|20.079999923706|1|2023-10-25|15/09/2023|0.12|0.32|350510000|394180000|22.690000534058|1|2023-07-27|15/06/2023|0.29|0.3|839700000|399780000|18.530000686646|1|2023-04-27|15/03/2023|3.61|0.46|455640000|460470000|15.079999923706|1|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000|15.760000228882|1|2022-10-27|15/09/2022|-2.28|0.75|117100000|555060000|18.190000534058|1|2022-07-28|15/06/2022|0.609|0.61|420420000|420420000|19.520000457764|1|2022-05-04|15/03/2022|0.7906|0.79|543000000|543000000|20.639999389648|1|2022-01-27|15/12/2021|0.309|0.31|511000000|511000000|14.5|1|2021-10-28|15/09/2021|0.7382|0.74|-880260000|-880260000|14.810000419617|1|2021-07-29|15/06/2021|0.1816|0.18|-127210000|-127210000|12.85000038147|1|2021-04-29|15/03/2021|0.3554|0.36|473070000|473070000|14.39999961853|1|2021-01-28|15/12/2020|0.2078|0.21|626700000|626700000|12.430000305176|1|2020-10-29|15/09/2020|0.0293|0.03|66080000|66080000|9.6899995803833|1
2025-04-06 14:41:09|02330|20139|/equities/california-water-service-group|R2000VALUE|CWT|USD|Utilities|Water \u0026 Related Utilities|United States|US1307881029|1278|California Water Service Group|2.88B|2880000000|48.47|380980|6.02|-56.25|47.89-50.39|49.55|59488444|0.49|14.85|1.04B|1040000000|3.26|1.18|2.43|2025-04-24 00:00:00|2025-04-24|buy|neutral|neutral|strong_buy|strong_buy|neutral|strong_buy|buy|neutral|57|5|60|54|47|4|44|-0.0042|-0.2511|0.0241|0.1143|0.0504|31.8205|3.6202|2025-07-24|15/06/2025||0.66||244200000|48.470001220703|1|2025-04-24|15/03/2025||0.1633||207600000|48.470001220703|1|2025-02-27|15/12/2024|0.33|0.23|222200000|214770000|45.959999084473|1|2024-10-31|15/09/2024|1.03|1.05|299600000|289400000|51.290000915527|1|2024-08-01|15/06/2024|0.7|0.47|244290000|216150000|53.411243438721|1|2024-04-25|15/03/2024|1.21|1.21|270750000|270750000|46.569999694824|1|2024-02-29|15/12/2023|0.52|0.52|214510000|214510000|45.919998168945|1|2023-10-26|15/09/2023|0.6|0.8|254980000|267100000|46.340000152588|1|2023-07-27|15/06/2023|0.17|0.5|194040000|233370000|52.770000457764|1|2023-04-27|15/03/2023|-0.4|0.02|131100000|181950000|57|1|2023-03-01|15/12/2022|0.35|0.34|200900000|200400000|57.240001678467|1|2022-10-27|15/09/2022|1.03|1.09|266310000|255000000|56.810001373291|1|2022-07-28|15/06/2022|0.36|0.36|206190000|206190000|58.389999389648|1|2022-04-28|15/03/2022|0.02|0.02|172990000|172990000|52.220001220703|1|2022-02-24|15/12/2021|0.07|0.07|173330000|173330000|57.529998779297|1|2021-10-28|15/09/2021|1.2|1.2|256720000|256720000|59.430000305176|1|2021-07-29|15/06/2021|0.75|0.75|213120000|213120000|61.569999694824|1|2021-04-29|15/03/2021|-0.06|-0.06|147740000|147740000|59.319999694824|1|2021-02-25|15/12/2020|0.31|0.31|189150000|189150000|55.840000152588|1|2020-11-06|15/09/2020|1.94|1.94|304110000|304110000|46.009998321533|1
2025-04-06 14:41:17|02331|20817|/equities/callaway-golf-comp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0129|0.0588|0.0137|-0.2287|0.1276|1.3909|0|2025-08-06|15/06/2025||0.128||1140000000|6.2699999809265|1|2025-05-13|15/03/2025||-0.043||1090000000|6.2699999809265|1|2025-02-24|15/12/2024|-0.33|-0.38|924400000|888830000|7.0100002288818|1|2024-11-13|15/09/2024|0.02|-0.1708|1010000000|981840000|9.4399995803833|1|2024-08-07|15/06/2024|0.42|0.28|1160000000|1190000000|14|1|2024-05-08|15/03/2024|0.09|0.01|1140000000|1160000000|16.620000839233|1|2024-02-13|15/12/2023|-0.3|-0.34|897100000|865020000|14.300000190735|1|2023-11-08|15/09/2023|0.2|0.12|1040000000|1060000000|13.060000419617|1|2023-08-08|15/06/2023|0.39|0.34|1180000000|1190000000|18.799999237061|1|2023-05-09|15/03/2023|0.17|0.15|1170000000|1140000000|21.840000152588|1|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000|24.139999389648|1|2022-11-03|15/09/2022|0.2|0.2|988500000|988500000|17.819999694824|1|2022-08-04|15/06/2022|0.53|0.53|1120000000|1120000000|23.290000915527|1|2022-05-10|15/03/2022|0.44|0.44|1040000000|1040000000|18.319999694824|1|2022-02-10|15/12/2021|-0.14|-0.14|711720000|711720000|25.35000038147|1|2021-11-09|15/09/2021|-0.09|-0.09|856000000|856000000|29.010000228882|1|2021-08-09|15/06/2021|0.47|0.47|913640000|913640000|33.110000610352|1|2021-05-10|15/03/2021|2.19|2.19|651620000|651620000|31.129999160767|1|2021-02-10|15/12/2020|-0.43|-0.43|375000000|375000000|31.389999389648|1|2020-10-27|15/09/2020|0.54|0.54|476000000|476000000|19.89999961853|1
2025-04-06 14:41:28|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|SBRA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US78573L1061|50|Sabra Healthcare REIT Inc|4.11B|4110000000.0000005|17.28|2298680|19.34|-20.03|17.12-17.8|17.65|237910973|1.25|31.96|702.64M|702640000|0.54|1.2|6.94|2025-04-30 00:00:00|2025-04-30|neutral|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|19.67|14|21|18|48|4|45|-0.0094|-0.2344|0.0351|-0.359|0.0468|18.2573|14.2129|2025-07-30|15/06/2025||0.174||181540000|17.280000686646|1|2025-04-30|15/03/2025||0.174||179480000|17.280000686646|1|2025-02-19|15/12/2024|0.19|0.16|182350000|177380000|16.459999084473|1|2024-10-31|15/09/2024|0.13|0.16|178000000|172670000|19.579999923706|1|2024-08-07|15/06/2024|0.1|0.15|176140000|166540000|16.479999542236|1|2024-05-08|15/03/2024|0.11|0.11|166750000|166750000|14.739999771118|1|2024-02-27|15/12/2023|0.07|0.13|163400000|162910000|13.939999580383|1|2023-11-06|15/09/2023|-0.07|0.13|131600000|160300000|13.859999656677|1|2023-08-07|15/06/2023|0.09|0.1|161170000|158720000|12.779999732971|1|2023-05-03|15/03/2023|0.33|0.34|161320000|158200000|11.159999847412|1|2023-02-21|15/12/2022|-0.37|0.14|164990000|153850000|13.020000457764|1|2022-11-07|15/09/2022|-0.22|-0.22|140760000|140760000|13.710000038147|1|2022-08-03|15/06/2022|0.07|0.07|155960000|155960000|15.369999885559|1|2022-05-04|15/03/2022|0.18|0.18|163110000|163110000|12.260000228882|1|2022-02-22|15/12/2021|-0.11|-0.11|135660000|135660000|13.529999732971|1|2021-11-03|15/09/2021|0.05|0.05|128590000|128590000|14.699999809265|1|2021-08-04|15/06/2021|-0.61|-0.61|152930000|152930000|17.969999313354|1|2021-05-05|15/03/2021|0.16|0.16|152370000|152370000|17.780000686646|1|2021-02-22|15/12/2020|0.18|0.18|152050000|152050000|17.870000839233|1|2020-11-05|15/09/2020|0.18|0.18|143250000|143250000|14.300000190735|1
2025-04-06 14:41:37|02333|52734|/equities/wmi-holdings|R2000VALUE|COOP|USD|Financials|Banking Services|United States|US62482R1077|7900|Mr. Cooper Group Inc|8.54B|8539999999.999999|134.21|828662|74|-137.6|129.11-135.96|133.1|63594620|1.43|12.64|2.23B|2230000000|10.4|||2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|136|9|173|110|35|4|31|0.0352|0.1307|-0.0276|1.2558|9.7611|37.8297|9.0058|2025-07-24|15/06/2025||3.27||660800000|134.21000671387|1|2025-04-23|15/03/2025||2.98||620430000|134.21000671387|1|2025-02-12|15/12/2024|3.13|2.7|672000000|596520000|107.31999969482|1|2024-10-23|15/09/2024|1.22|2.57|424000000|546600000|91.059997558594|1|2024-07-25|15/06/2024|3.1|2.36|583000000|552040000|86.639999389648|1|2024-04-24|15/03/2024|2.73|2.05|564000000|496150000|79.480003356934|1|2024-02-09|15/12/2023|0.69|1.36|404000000|424460000|68.269996643066|1|2023-10-25|15/09/2023|4.06|1.66|574000000|468810000|53.729999542236|1|2023-07-26|15/06/2023|2.07|1.17|486000000|443140000|54.069999694824|1|2023-04-26|15/03/2023|0.52|0.99|330000000|397460000|44.409999847412|1|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000|44.619998931885|1|2022-10-26|15/09/2022|0.5673|0.57|510000000|510000000|44.650001525879|1|2022-07-27|15/06/2022|0.1662|0.17|599000000|599000000|40.450000762939|1|2022-04-28|15/03/2022|0.9522|0.95|1050000000|1050000000|42.709999084473|1|2022-02-11|15/12/2021|1.65|1.65|625000000|625000000|41.279998779297|1|2021-10-28|15/09/2021|2.15|2.15|860000000|860000000|43.819999694824|1|2021-07-29|15/06/2021|1.86|1.86|574000000|574000000|36.180000305176|1|2021-04-29|15/03/2021|3.08|3.08|1270000000|1270000000|33.529998779297|1|2021-02-23|15/12/2020|2.47|2.47|953000000|953000000|30.270000457764|1|2020-10-29|15/09/2020|2.71|2.71|872000000|872000000|22.319999694824|1
2025-04-06 14:41:49|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|CNO|USD|Financials|Insurance|United States|US12621E1038|3500||3.71B|3710000000|36.8|671532|37.11|-43.2|35.91-38.08|39.56|100877837|1.04|11.15|4.45B|4450000000|3.81|0.64|1.74|2025-05-05 00:00:00|2025-05-05|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|44|7|49|39|48|4|45|0.0019|0.0335|0.0628|0.077|0.0133|10.878|0.532|2025-08-04|15/06/2025||0.9147||975580000|36.799999237061|1|2025-05-05|15/03/2025||0.793||975820000|36.799999237061|1|2025-02-06|15/12/2024|1.58|1.06|1090000000|968050000|40.060001373291|1|2024-10-31|15/09/2024|1.11|0.82|1130000000|945250000|35.060001373291|1|2024-07-29|15/06/2024|1.06|0.72|1070000000|930000000|31.170000076294|1|2024-04-29|15/03/2024|0.52|0.65|1160000000|935750000|26.39999961853|1|2024-02-06|15/12/2023|0.95|0.85|1170000000|934050000|26.559999465942|1|2023-11-06|15/09/2023|0.88|0.73|947500000|928040000|24.520000457764|1|2023-07-31|15/06/2023|0.54|0.67|1020000000|916060000|25.540000915527|1|2023-05-01|15/03/2023|0.51|0.64|1010000000|935250000|22.440000534058|1|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000|25.25|1|2022-10-31|15/09/2022|0.49|0.49|905300000|905300000|22.020000457764|1|2022-08-01|15/06/2022|0.85|0.85|855000000|855000000|18.75|1|2022-05-02|15/03/2022|0.42|0.42|842900000|842900000|24.139999389648|1|2022-02-08|15/12/2021|0.87|0.87|1070000000|1070000000|25.440000534058|1|2021-10-27|15/09/2021|0.72|0.72|968300000|968300000|26.290000915527|1|2021-07-28|15/06/2021|0.66|0.66|1070000000|1070000000|22.819999694824|1|2021-04-28|15/03/2021|0.55|0.55|1010000000|1010000000|25.739999771118|1|2021-02-09|15/12/2020|0.61|0.61|1080000000|887190000|23.540000915527|1|2020-11-02|15/09/2020|0.79|0.79|1010000000|1010000000|17.75|1
2025-04-06 14:42:01|02335|39234|/equities/corporate-office-properties|R2000VALUE|CDP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US22002T1088|427|COPT Defense Properties|2.94B|2940000000|26.13|1079375|10.67|-34.22|25.63-26.63|26.56|112475506|1.01|21.45|753.66M|753660000|1.23|1.22|4.67|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|32.88|8|38|29|48|4|45|0.0037|-0.0353|0.1614|-0.7398|0.0247|44.0975|5.5136|2025-07-24|15/06/2025||0.3415||173450000|26.129999160767|1|2025-04-28|15/03/2025||0.3369||171430000|26.129999160767|1|2025-02-06|15/12/2024|0.31|0.32|183430000|172450000|29.190000534058|1|2024-10-28|15/09/2024|0.32|0.31|170550000|167910000|32.290000915527|1|2024-07-29|15/06/2024|0.31|0.31|187340000|166250000|28.270000457764|1|2024-04-25|15/03/2024|0.29|0.29|193270000|144630000|22.950000762939|1|2024-02-08|15/12/2023|0.26|0.31|179300000|159090000|22.889999389648|1|2023-10-26|15/09/2023|-1.94|-1.94|155270000|155270000|22.920000076294|1|2023-07-27|15/06/2023|0.27|0.27|169200000|150380000|26.200000762939|1|2023-04-27|15/03/2023|0.59|0.27|167500000|150440000|21.85000038147|1|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000|26.639999389648|1|2022-10-27|15/09/2022|0.27|0.28|182500000|143510000|25.5|1|2022-07-28|15/06/2022|0.29|0.29|142280000|141320000|27|1|2022-04-28|15/03/2022|0.52|0.52|142000000|142070000|27.270000457764|1|2022-02-10|15/12/2021|0.12|0.12|143000000|143000000|25.60000038147|1|2021-10-28|15/09/2021|0.24|0.24|145050000|145050000|27.239999771118|1|2021-07-29|15/06/2021|0.38|0.38|142640000|142640000|29.510000228882|1|2021-04-29|15/03/2021|-0.06|-0.06|139910000|139910000|28.129999160767|1|2021-02-04|15/12/2020|0.73|0.73|139630000|139630000|26.709999084473|1|2020-10-29|15/09/2020|-0.29|-0.29|134000000|133570000|21.930000305176|1
2025-04-06 14:42:10|02336|39157|/equities/verint-systems|R2000VALUE|VRNT|USD|Technology|Software \u0026 IT Services|United States|US92343X1000|3800|Verint Systems Inc|944.5M|944500000|15.2|729913|-50.23|-38.17|14.16-15.4|15.98|62138339|1.27|14.62|909.19M|909190000|1.05|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|29.5|7|33|23|47|4|45|0.0116|0.1833|0.0318|0.0778|0.018|15.5182|2.4989|2025-06-04|15/04/2025||0.6256||228340000|15.199999809265|1|2025-03-26|15/01/2025|0.99|1.27|254000000|276990000|21.799999237061|1|2024-12-04|15/10/2024|0.54|0.43|224000000|210140000|24.280000686646|1|2024-09-04|15/07/2024|0.49|0.53|210170000|212810000|30.180000305176|1|2024-06-04|15/04/2024|0.59|0.55|221280000|217160000|28.5|1|2024-03-27|15/01/2024|1.07|0.97|265200000|262540000|30.940000534058|1|2023-12-06|15/10/2023|0.65|0.59|219000000|215900000|24.260000228882|1|2023-09-06|15/07/2023|0.48|0.57|210000000|225090000|31.079999923706|1|2023-06-07|15/04/2023|0.53|0.58|216570000|223860000|37.529998779297|1|2023-03-29|15/01/2023|0.75|0.72|236800000|237140000|36.740001678467|1|2022-12-07|15/10/2022|0.69|0.65|225000000|235830000|37.430000305176|1|2022-09-07|15/07/2022|0.56|0.56|223630000|223630000|45.169998168945|1|2022-06-07|15/04/2022|0.52|0.52|219250000|219250000|51.860000610352|1|2022-03-29|15/01/2022|0.57|0.57|236180000|236180000|50.799999237061|1|2021-12-02|15/10/2021|0.69|0.69|226930000|226930000|46.770000457764|1|2021-09-09|15/07/2021|0.58|0.58|215630000|215630000|44.540000915527|1|2021-06-09|15/04/2021|0.44|0.44|201940000|201940000|46.669998168945|1|2021-03-31|15/01/2021|0.98|0.98|351430000|351430000|44.849998474121|1|2020-12-09|15/10/2020|0.5195|0.52|331120000|331120000|29.768468856812|1|2020-09-09|15/07/2020|1.06|0.54|313410000|313410000|47.759998321533|1
2025-04-06 14:42:23|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|PBH|USD|Healthcare|Pharmaceuticals|United States|US74112D1019|570||4.1B|4099999999.9999995|82.85|346596|19.81|-90.04|82.29-84.75|84.55|49537839|0.5|20.19|1.12B|1120000000|4.3|||2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|89.14|9|104|75|48|4|45|0.0166|-0.0536|0.05|-0.1229|0.0155|16.32|2.5189|2025-07-31|15/06/2025||1.06||275300000|82.849998474121|1|2025-05-01|15/03/2025||1.3||291170000|82.849998474121|1|2025-02-06|15/12/2024|1.22|1.16|290300000|287070000|76.099998474121|1|2024-11-07|15/09/2024|1.09|1.08|283800000|282170000|77.639999389648|1|2024-08-08|15/06/2024|0.9|0.86|267140000|260420000|67.889999389648|1|2024-05-14|15/03/2024|1.02|1.02|276990000|276990000|70.5|1|2024-02-08|15/12/2023|1.06|1.04|282700000|280250000|62.909999847412|1|2023-11-02|15/09/2023|1.07|1.07|286300000|285220000|59.509998321533|1|2023-08-03|15/06/2023|1.06|1.06|279310000|279310000|65.900001525879|1|2023-05-04|15/03/2023|-4.83|1.04|285900000|278940000|61.25|1|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000|66.190002441406|1|2022-11-03|15/09/2022|1.02|1.02|289270000|289270000|54.279998779297|1|2022-08-04|15/06/2022|1.09|1.09|277060000|277060000|59.540000915527|1|2022-05-05|15/03/2022|0.91|0.91|266940000|266940000|55.340000152588|1|2022-02-03|15/12/2021|0.99|0.99|274470000|274470000|58.439998626709|1|2021-11-04|15/09/2021|1.02|1.02|276230000|276230000|61.409999847412|1|2021-08-05|15/06/2021|1.14|1.14|269180000|269180000|53.180000305176|1|2021-05-06|15/03/2021|0.79|0.79|237760000|237760000|44.340000152588|1|2021-02-04|15/12/2020|0.81|0.81|238790000|238790000|40.950000762939|1|2020-11-05|15/09/2020|0.78|0.78|237420000|237420000|34.259998321533|1
2025-04-06 14:42:37|02338|24348|/equities/unifirst-corp|R2000VALUE|UNF|USD|Industrials|Professional \u0026 Commercial Services|United States|US9047081040|16000||3.03B|3030000000|163.41|154163|-0.36|-243.7|158.48-165.52|172.17|18565622|0.89|22.03|2.45B|2450000000|8.08|1.4|0.86|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|181.67|5|197|152|48|4|46|-0.0028|0.032|0.0115|0.0468|0.0119|24.3017|1.6313|2025-06-25|15/05/2025||2.1||615010000|163.41000366211|1|2025-04-02|15/02/2025|1.4|1.42|602220000|603850000|175.36000061035|1|2025-01-08|15/11/2024|2.31|2.43|604910000|611540000|204.69000244141|1|2024-10-23|15/08/2024|2.39|2.05|639900000|637100000|189.92999267578|1|2024-06-26|15/05/2024|2.03|1.86|603500000|601170000|154.4700012207|1|2024-03-27|15/02/2024|1.09|1.43|590700000|587840000|167.14999389648|1|2024-01-03|15/11/2023|2.26|2.23|593500000|590860000|180.41000366211|1|2023-10-18|15/08/2023|1.47|1.63|571900000|568020000|163.67999267578|1|2023-06-28|15/05/2023|1.66|1.79|576670000|564190000|167.05999755859|1|2023-03-29|15/02/2023|0.95|1.38|542700000|531680000|193.13999938965|1|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000|189.94000244141|1|2022-10-19|15/08/2022|1.79|1.79|516410000|516410000|171.94999694824|1|2022-06-29|15/05/2022|1.77|1.77|511550000|511550000|161.41000366211|1|2022-03-30|15/02/2022|1.24|1.24|486700000|486700000|190.39999389648|1|2022-01-05|15/11/2021|2|2|486160000|486160000|211.4700012207|1|2021-10-20|15/08/2021|1.82|1.82|465280000|465280000|215.7200012207|1|2021-06-30|15/05/2021|2.21|2.21|464320000|464320000|241.67999267578|1|2021-03-31|15/02/2021|1.71|1.71|449760000|449760000|222.25|1|2021-01-06|15/11/2020|2.2|2.2|446850000|446850000|210.85000610352|1|2020-10-21|15/08/2020|1.66|1.66|428640000|428640000|196.67999267578|1
2025-04-06 14:42:50|02339|20858|/equities/commonwealth-reit|R2000VALUE|EQC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2946281027|22||171.87M|171870000|1.6|875176|-91.42|-21|1.58-1.6|1.6|107421250|0.61|6.14|57.57M|57570000|0.26|19|1187.5|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.65|1|1.65|1.65|47|4|45|-0.0004|2.3025|0.0087|0.4836|-0.0777|-21.575|990.5484|2025-04-30|15/03/2025||||4760000|1.6000000238419|1|2025-02-27|15/12/2024|||1000|7090000|1.710000038147|1|2024-10-23|15/09/2024|-0.26||13980000|7880000|19.799999237061|1|2024-07-30|15/06/2024|0.2||14110000|7840000|19.930000305176|1|2024-05-01|15/03/2024|0.22|0.22|15190000|8280000|18.719999313354|1|2024-02-12|15/12/2023|0.23|0.23|15150000|11830000|18.85000038147|1|2023-10-30|15/09/2023|0.22|0.22|15210000|14500000|18.64999961853|1|2023-07-26|15/06/2023|0.12|0.12|14590000|15240000|20.530000686646|1|2023-05-03|15/03/2023|0.19|0.19|15580000|14810000|20.459999084473|1|2023-02-08|15/12/2022|0.17|0.17|14630000|14630000|21.146852493286|1|2022-10-25|15/09/2022|0.09|0.09|13870000|13870000|21.439399719238|1|2022-08-01|15/06/2022|0.01|0.01|14430000|14430000|22.507982254028|1|2022-05-04|15/03/2022|-0.01|-0.01|15840000|15840000|26.319999694824|1|2022-02-09|15/12/2021|-0.03|-0.03|13500000|13500000|25.950000762939|1|2021-10-27|15/09/2021|-0.04|-0.04|13140000|13140000|26.170000076294|1|2021-07-28|15/06/2021|-0.03|-0.03|14110000|14110000|26.690000534058|1|2021-05-04|15/03/2021|-0.1|-0.1|14170000|14170000|28.780000686646|1|2021-02-10|15/12/2020|-0.03|-0.03|14000000|14000000|28.969999313354|1|2020-10-28|15/09/2020|-0.01|-0.01|15740000|15740000|26.379999160767|1|2020-07-29|15/06/2020|0.21|0.21|15250000|15250000|28.139999389648|1
2025-04-06 14:42:59|02340|20795|/equities/abm-industries-inc|R2000VALUE|ABM|USD|Industrials|Professional \u0026 Commercial Services|United States|US0009571003|117000||2.82B|2820000000|45.32|416385|2.65|-59.78|44.59-46.19|46.53|62231437|1.13|36.96|8.4B|8400000000|1.27|1.06|2.34|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|57.5|8|68|50|47|4|45|0.0017|0.1271|0.001|0.0544|0.0145|17.1691|0.3869|2025-06-04|15/04/2025||0.8877||2060000000|45.319999694824|1|2025-03-12|15/01/2025|0.87|0.76|2100000000|2070000000|49.830001831055|1|2024-12-18|15/10/2024|0.9|0.87|2200000000|2070000000|54.909999847412|1|2024-09-05|15/07/2024|0.94|0.86|2100000000|2040000000|56|1|2024-06-06|15/04/2024|0.87|0.79|2000000000|2000000000|47.759998321533|1|2024-03-07|15/01/2024|0.86|0.71|2100000000|2010000000|40.790000915527|1|2023-12-13|15/10/2023|1.01|0.92|2100000000|2030000000|44.360000610352|1|2023-09-07|15/07/2023|0.79|0.89|2030000000|2010000000|44.810001373291|1|2023-06-06|15/04/2023|0.9|0.86|2000000000|2010000000|45.299999237061|1|2023-03-08|15/01/2023|0.79|0.79|1990000000|1990000000|47.860000610352|1|2022-12-13|15/10/2022|0.89|0.88|2000000000|1960000000|45.669998168945|1|2022-09-09|15/07/2022|0.94|0.94|1960000000|1960000000|46.060001373291|1|2022-06-08|15/04/2022|0.89|0.89|1900000000|1900000000|50.110000610352|1|2022-03-08|15/01/2022|0.94|0.94|1940000000|1940000000|45.490001678467|1|2021-12-15|15/10/2021|0.85|0.7983|1700000000|1640000000|45.939998626709|1|2021-09-08|15/07/2021|0.9|0.8117|1540000000|1500000000|47.220001220703|1|2021-06-08|15/04/2021|0.82|0.7133|1500000000|1480000000|48.560001373291|1|2021-03-09|15/01/2021|1.01|0.614|1490000000|1480000000|47.779998779297|1|2020-12-16|15/10/2020|0.69|0.7033|1480000000|1430000000|41.099998474121|1|2020-09-08|15/07/2020|0.75|0.42|1390000000|1470000000|38.330001831055|1
2025-04-06 14:43:07|02341|20992|/equities/greatbatch-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0035|0.0251|0.0096|0.0755|0.0342|20.0267|0|2025-07-24|15/06/2025||1.45||463570000|113.69999694824|1|2025-04-24|15/03/2025||1.23||428510000|113.69999694824|1|2025-02-20|15/12/2024|1.43|1.46|449500000|446790000|143.21000671387|1|2024-10-24|15/09/2024|1.43|1.36|431000000|441700000|126.5299987793|1|2024-07-25|15/06/2024|1.3|1.25|436000000|437000000|124.55000305176|1|2024-04-25|15/03/2024|1.14|1.12|415000000|412800000|123.26999664307|1|2024-02-15|15/12/2023|1.39|1.33|413000000|406820000|105.05000305176|1|2023-10-26|15/09/2023|1.27|1.1|405000000|376700000|69.419998168945|1|2023-07-27|15/06/2023|1.14|1|400000000|367060000|86.98999786377|1|2023-04-27|15/03/2023|0.87|0.83|379000000|350730000|81.309997558594|1|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000|71.930000305176|1|2022-10-27|15/09/2022|0.95|0.92|343000000|349530000|60.029998779297|1|2022-07-28|15/06/2022|1.04|1.04|350080000|350080000|70.230003356934|1|2022-04-28|15/03/2022|0.78|0.78|310910000|310910000|79.180000305176|1|2022-02-17|15/12/2021|0.99|0.99|313020000|313020000|85.559997558594|1|2021-10-28|15/09/2021|1.05|1.05|305570000|305570000|91.5|1|2021-07-29|15/06/2021|1.07|1.07|312020000|312020000|98.809997558594|1|2021-04-29|15/03/2021|0.97|0.97|290470000|290470000|95.900001525879|1|2021-02-18|15/12/2020|0.71|0.71|268960000|268960000|76.849998474121|1|2020-10-29|15/09/2020|0.5|0.5|235940000|235940000|60.939998626709|1
2025-04-06 14:43:17|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|PEB|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US70509V1008|60||1.01B|1010000000|8.43|2270607|-45.33|-16.06|8.26-8.86|9.36|119813965|1.87|-29.86|1.45B|1450000000|-0.39|0.04|0.47|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.88|14|21.5|9|48|4|45|-0.0035|-2.6669|0.0683|-0.7739|0.1136|3.4936|4.1898|2025-07-24|15/06/2025||0.12||402790000|8.4300003051758|1|2025-05-01|15/03/2025||-0.3867||312380000|8.4300003051758|1|2025-02-26|15/12/2024|-0.51|-0.38|337600000|324030000|11.529999732971|1|2024-11-07|15/09/2024|0.27|-0.0033|404530000|401000000|13.140000343323|1|2024-07-24|15/06/2024|0.16|0.05|397110000|396110000|14.10000038147|1|2024-04-23|15/03/2024|-0.32|-0.45|314070000|304350000|15.079999923706|1|2024-02-21|15/12/2023|-0.37|-0.38|334090000|325420000|16.309999465942|1|2023-10-26|15/09/2023|0.61|0.57|395800000|392400000|12.89999961853|1|2023-07-27|15/06/2023|0.62|0.13|384300000|383040000|14.239999771118|1|2023-04-26|15/03/2023|0.14|0.1|305720000|287160000|13.930000305176|1|2023-02-21|15/12/2022|-0.32|-0.32|319610000|318360000|15.039999961853|1|2022-10-27|15/09/2022|0.1|0.16|416690000|396600000|16.180000305176|1|2022-07-26|15/06/2022|0.12|0.12|397520000|397520000|18.979999542236|1|2022-04-26|15/03/2022|-0.85|-0.85|258070000|258070000|25.229999542236|1|2022-02-22|15/12/2021|-0.41|-0.41|247280000|247280000|23.85000038147|1|2021-10-28|15/09/2021|-0.34|-0.34|238810000|238810000|21.530000686646|1|2021-07-29|15/06/2021|-0.07|-0.07|163310000|163310000|22.479999542236|1|2021-04-29|15/03/2021|-0.98|-0.98|83640000|83640000|24.629999160767|1|2021-02-23|15/12/2020|-1.39|-1.39|74210000|74210000|22.610000610352|1|2020-10-29|15/09/2020|-1.06|-1.06|76980000|76980000|12.279999732971|1
2025-04-06 14:43:28|02343|20889|/equities/northwestern-corp|R2000VALUE|NWE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US6680743050|1585||3.45B|3450000000|56.33|492638|12.93|-59.52|55.73-58|58.1|61328041|0.51|14.67|1.51B|1510000000|3.66|2.64|4.69|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|60.06|9|66|54|48|4|45|-0.0012|-0.0163|-0.03|0.1897|0.0282|21.2444|2.7062|2025-08-05|15/06/2025||0.5502||338380000|56.330001831055|1|2025-04-29|15/03/2025||1.14||491640000|56.330001831055|1|2025-02-13|15/12/2024|1.13|1.13|373500000|384560000|54.119998931885|1|2024-10-28|15/09/2024|0.65|0.68|345200000|350440000|54.479999542236|1|2024-07-30|15/06/2024|0.53|0.51|319900000|313900000|52.869998931885|1|2024-04-25|15/03/2024|1.09|1.09|475300000|475300000|50.610000610352|1|2024-02-15|15/12/2023|1.38|1.38|488060000|488060000|46.700000762939|1|2023-10-27|15/09/2023|0.49|0.73|321100000|361570000|47.630001068115|1|2023-07-24|15/06/2023|0.35|0.35|290500000|290500000|57.389999389648|1|2023-04-27|15/03/2023|1.05|1.05|454500000|454500000|58.119998931885|1|2023-02-17|15/12/2022|1.13|1.13|425200000|425200000|56.919998168945|1|2022-10-24|15/09/2022|0.42|0.42|335100000|335100000|52.180000305176|1|2022-07-28|15/06/2022|0.54|0.54|323000000|323000000|55.080001831055|1|2022-04-28|15/03/2022|1.09|1.09|394500000|394500000|58.709999084473|1|2022-02-11|15/12/2021|1.04|1.04|347330000|347330000|56.520000457764|1|2021-10-25|15/09/2021|0.65|0.65|325960000|325960000|57.069999694824|1|2021-07-27|15/06/2021|0.56|0.56|298220000|298220000|62.639999389648|1|2021-04-21|15/03/2021|1.26|1.26|400800000|400800000|70.330001831055|1|2021-02-11|15/12/2020|1.29|1.29|313450000|313450000|57.540000915527|1|2020-10-21|15/09/2020|0.59|0.59|280610000|280610000|50.900001525879|1
2025-04-06 14:43:37|02344|16633|/equities/herman-miller|R2000VALUE|MLKN|USD|Industrials|Professional \u0026 Commercial Services|United States|US6005441000|10200|MillerKnoll Inc|1.18B|1180000000|17.38|615192|-35.03|-31.73|16.24-17.43|17.38|67746549|1.22|39.74|3.6B|3600000000|0.43|0.75|4.32|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.5|4|38|23|47|4|45|0.0107|0.1537|0.0486|0.2582|0.0306|15.5338|0.7953|2025-06-25|15/05/2025||0.5575||938280000|17.379999160767|1|2025-03-26|15/02/2025|0.44|0.44|876200000|918880000|18.610000610352|1|2024-12-18|15/11/2024|0.55|0.53|970400000|959600000|25.290000915527|1|2024-09-19|15/08/2024|0.36|0.43|861500000|898880000|27.690000534058|1|2024-06-26|15/05/2024|0.67|0.54|888900000|898650000|25.639999389648|1|2024-03-27|15/02/2024|0.45|0.44|872300000|909550000|29.979999542236|1|2023-12-20|15/11/2023|0.59|0.55|949500000|973880000|28.950000762939|1|2023-09-26|15/08/2023|0.22|0.21|917700000|896000000|19.75|1|2023-07-12|15/05/2023|0.41|0.39|956700000|944600000|15.920000076294|1|2023-03-22|15/02/2023|0.54|0.42|984700000|999060000|20.819999694824|1|2022-12-21|15/11/2022|0.46|0.46|1070000000|1070000000|18.159999847412|1|2022-09-28|15/08/2022|0.44|0.44|1080000000|1080000000|19.110000610352|1|2022-06-29|15/05/2022|0.58|0.58|1100000000|1100000000|28.409999847412|1|2022-03-29|15/02/2022|0.28|0.28|1030000000|1030000000|31.329999923706|1|2022-01-04|15/11/2021|0.51|0.51|1030000000|1030000000|39.819999694824|1|2021-09-29|15/08/2021|0.49|0.495|789700000|648200000|39.389999389648|1|2021-06-28|15/05/2021|0.56|0.39|621500000|583000000|48.279998779297|1|2021-03-17|15/02/2021|0.65|0.5767|590500000|587270000|41.580001831055|1|2020-12-16|15/11/2020|0.89|0.56|626300000|585330000|40.330001831055|1|2020-09-16|15/08/2020|1.24|0.2633|626800000|524830000|24.879999160767|1
2025-04-06 14:43:45|02345|7890|/equities/piper-jaffray-co|R2000VALUE|PIPR|USD|Financials|Investment Banking \u0026 Investment Services|United States|US7240781002|1805|Piper Sandler Companies|3.85B|3850000000|217|122267|9.67|-348.07|209.97-222.53|230.04|17730430|1.45|19.12|1.53B|1530000000|11.44|5.55|2.56|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|293.5|4|319|268|48|4|45|0.0126|0.1282|0.145|-0.243|0.0627|6.8038|1.5149|2025-07-25|15/06/2025||3.19||402410000|217|1|2025-04-25|15/03/2025||2.77||367000000|217|1|2025-01-31|15/12/2024|4.8|3.93|499000000|454610000|310.01000976562|1|2024-10-25|15/09/2024|2.57|2.67|360000000|368480000|289.48001098633|1|2024-08-02|15/06/2024|2.52|2.27|357000000|339400000|259.33239746094|1|2024-04-26|15/03/2024|2.79|2.12|343000000|314970000|189.99510192871|1|2024-02-02|15/12/2023|4.03|2.61|457000000|368870000|176.39799499512|1|2023-10-27|15/09/2023|1.76|1.74|289500000|307140000|130.08459472656|1|2023-07-28|15/06/2023|1.13|1.29|288700000|279110000|147.40559387207|1|2023-05-02|15/03/2023|2.35|2.01|297900000|298330000|130.78160095215|1|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000|142.80540466309|1|2022-10-28|15/09/2022|2.32|2.1|335400000|325740000|120.77010345459|1|2022-07-29|15/06/2022|2.47|2.47|345640000|345640000|119.93170166016|1|2022-04-29|15/03/2022|3.12|3.12|361790000|361790000|117.94910430908|1|2022-02-10|15/12/2021|7.84|7.84|633700000|633700000|147.63800048828|1|2021-10-29|15/09/2021|4.55|4.55|440330000|440330000|147.0062713623|1|2021-07-30|15/06/2021|5.37|5.37|492670000|492670000|116.98365783691|1|2021-04-30|15/03/2021|4.13|4.13|413750000|413750000|112.48356628418|1|2021-02-04|15/12/2020|4.17|4.17|399570000|399570000|89.851264953613|1|2020-10-30|15/09/2020|2.38|2.38|297800000|297800000|77.946418762207|1
2025-04-06 14:43:56|02346|16025|/equities/enstar-group-ltd|R2000VALUE|ESGR|USD|Financials|Insurance|United States|BMG3075P1014|790|Enstar Group Limited|4.76B|4760000000|332.41|115177|13.03|-348.48|326.86-332.94|332.34|14319727|0.61|9.01|1.21B|1210000000|36.83|||2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|42|0.0067|0.2261|1.9787|0.3109|0.9943|11.0283|15.7806|2025-05-01|15/03/2025|||||332.41000366211|1|2025-03-31|15/12/2024|||||332.36999511719|1|2024-11-29|15/09/2024|||||325.35000610352|1|2024-07-29|15/06/2024|9.1||5000000||348.30999755859|1|2024-05-03|15/03/2024|8.02|8.42|250000000|11000000|299.51000976562|1|2024-02-20|15/12/2023|39.71|39.71|482000000|482000000|283.25|1|2023-11-07|15/09/2023|2.43|2.43|14000000|161000000|254.27000427246|1|2023-08-03|15/06/2023|1.34|1.34|7000000|154000000|254.36000061035|1|2023-05-04|15/03/2023|24.79|24.79|632000000|632000000|240.78999328613|1|2023-03-01|15/12/2022|13.26|13.26|184000000|184000000|244.50999450684|1|2022-11-03|15/09/2022|-26.1|-26.1|-466000000|-466000000|197.46000671387|1|2022-08-09|15/06/2022|-28.62|-28.62|-486000000|-486000000|192.13999938965|1|2022-05-05|15/03/2022|-16.04|-16.04|-290000000|-290000000|243|1|2022-02-24|15/12/2021|4||55890000||274.61999511719|1|2021-11-04|15/09/2021|-10.68|-10.68|63530000||241.94999694824|1|2021-08-05|15/06/2021|17.28|17.28|64560000||255.74000549316|1|2021-05-07|15/03/2021|8.38|8.38|103000000||259.63000488281|1|2021-03-01|15/12/2020|36.9||155600000||212.58999633789|1|2020-11-06|15/09/2020|28.24|28.24|793100000||180.19999694824|1|2020-08-10|15/06/2020|36.65|36.65|1210000000||174.78999328613|1
2025-04-06 14:44:06|02347|1055123|/equities/cannae|R2000VALUE|CNNE|USD|Financials|Investment Holding Companies|United States|US13765N1072|7317||1.06B|1060000000|16.89|568454|-17.37|-22.36|16.72-17.5|17.93|62794359|0.86|-4.24|452.5M|452500000|-4.73|0.48|2.84|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.67|3|29|22|35|4|33|0.0027|-0.3675|-0.007|8.0946|-0.007|6.2088|2.17|2025-05-07|15/03/2025||-0.315||108350000|16.889999389648|1|2025-02-24|15/12/2024|-0.74|-0.23|109900000|103070000|19.139999389648|1|2024-11-12|15/09/2024|-0.22|-0.22|113000000|105670000|21.260000228882|1|2024-08-08|15/06/2024|-2.49|-0.17|118000000|112000000|19.379999160767|1|2024-05-09|15/03/2024|-1.27|-1.27|110700000|110700000|19.739999771118|1|2024-02-21|15/12/2023|-0.83|-0.55|119300000|138270000|20.379999160767|1|2023-11-07|15/09/2023|-2.18|-0.33|143600000|149170000|17.5|1|2023-08-09|15/06/2023|-1.16|-0.04|152800000|168520000|19.950000762939|1|2023-05-09|15/03/2023|-0.05|-0.05|154300000|154300000|18.309999465942|1|2023-02-22|15/12/2022|0.35|0.02|155700000|163080000|22.370000839233|1|2022-11-09|15/09/2022|0.69|-0.01|164500000|167130000|22.409999847412|1|2022-08-08|15/06/2022|-3.15|-3.15|174500000|174500000|23.200000762939|1|2022-05-09|15/03/2022|-2.88|-2.88|167400000|167400000|21.510000228882|1|2022-02-17|15/12/2021|-1.24|-1.24|181900000|181900000|29.420000076294|1|2021-11-09|15/09/2021|-1.36|-1.36|186000000|186000000|35.689998626709|1|2021-08-06|15/06/2021|1.94|1.94|202400000|202400000|32.470001220703|1|2021-05-10|15/03/2021|-2.55|-2.55|171900000|171900000|38.080001831055|1|2021-02-22|15/12/2020|5.8|5.8|170400000|170400000|38.979999542236|1|2020-11-09|15/09/2020|1.44|1.44|139700000|139700000|39.470001220703|1|2020-08-07|15/06/2020|5.87|5.87|102600000|102600000|37.740001678467|1
2025-04-06 14:44:12|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|REGI|USD|||United States|US75972A3014|1196||3.11B|3110000000|61.5|1542434|0|-61.51|61.44-61.51|61.5|50507290|0.402|16.5|3.64B|3640000000|3.73|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|30|-0.0105|18.4203|0.1949|-1.4082|0.0887|15.1673|0.5343|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1|2022-05-04|15/03/2022|0.25|0.711|936000000|767560000|61.080001831055|1|2022-03-01|15/12/2021|1.03|0.828|881740000|797600000|61.5|1|2021-11-03|15/09/2021|0.83|1.17|1010000000|901070000|64.589996337891|1|2021-08-04|15/06/2021|1.62|1.28|816220000|776120000|59.319999694824|1|2021-05-03|15/03/2021|0.88|0.178|539740000|534590000|55.520000457764|1|2021-02-25|15/12/2020|0.6|0.6933|547930000|542630000|94.089996337891|1|2020-11-05|15/09/2020|0.6|0.8189|576050000|558220000|51.639999389648|1|2020-08-04|15/06/2020|0.02|-0.01|545960000|508200000|28.430000305176|1|2020-04-30|15/03/2020|1.72|1.12|474670000|476000000|24.979999542236|1|2020-03-05|15/12/2019|11.5|0.02|1020000000|497150000|27.479999542236|1|2019-11-05|15/09/2019|-0.41|0.00|584190000|597080000|16.670000076294|1|2019-08-06|15/06/2019|-1.64|-0.59|560640000|571510000|12.689999580383|1|2019-05-02|15/03/2019|-1.16|-0.72|478210000|477340000|23.459999084473|1|2019-03-05|15/12/2018|0.33|0.21|519760000|558930000|26.829999923706|1|2018-11-06|15/09/2018|0.53|0.49|597750000|594930000|28.319999694824|1|2018-08-06|15/06/2018|0.78|0.46|580150000|556450000|17.60000038147|1|2018-05-03|15/03/2018|5.3|0.28|689250000|443950000|13.300000190735|1|2018-03-08|15/12/2017|-0.44|-0.05|577260000|503720000|10.85000038147|1
2025-04-06 14:44:24|02349|17427|/equities/union-first-marke|R2000VALUE|AUB|USD|Financials|Banking Services|United States|US04911A1079|2125||1.89B|1890000000|25.5|1295622|-23.81|-44.54|24.71-26.09|27.28|74711507|0.9|14.3|1.23B|1230000000|2.29|1.36|5.33|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.4|5|36|32|48|4|45|-0.0073|0.0084|0.0155|0.1415|0.0426|16.4242|4.6996|2025-07-24|15/06/2025||0.8275||362040000|25.5|1|2025-04-24|15/03/2025||0.716||221400000|25.5|1|2025-01-23|15/12/2024|0.67|0.79|218400000|222370000|37.869998931885|1|2024-10-21|15/09/2024|0.83|0.82|217220000|225930000|38.810001373291|1|2024-07-25|15/06/2024|0.63|0.61|208350000|216040000|40.360000610352|1|2024-04-23|15/03/2024|0.65|0.72|173380000|181530000|33.569999694824|1|2024-01-23|15/12/2023|0.78|0.75|183500000|179290000|35.819999694824|1|2023-10-19|15/09/2023|0.8|0.74|182780000|180610000|29.030000686646|1|2023-07-25|15/06/2023|0.74|0.67|179950000|177870000|30.940000534058|1|2023-04-25|15/03/2023|0.63|0.82|166860000|190700000|32.450000762939|1|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000|36.549999237061|1|2022-10-20|15/09/2022|0.74|0.74|180140000|180140000|33.169998168945|1|2022-07-21|15/06/2022|0.69|0.69|171550000|171550000|34.919998168945|1|2022-04-21|15/03/2022|0.6|0.6|164420000|164420000|37.990001678467|1|2022-01-25|15/12/2021|0.71|0.71|172840000|172840000|39.840000152588|1|2021-10-25|15/09/2021|0.94|0.7614|170590000|168660000|36.900001525879|1|2021-07-22|15/06/2021|1.05|0.73|172160000|171520000|35.939998626709|1|2021-04-22|15/03/2021|0.82|0.7386|168860000|174710000|38.259998321533|1|2021-01-26|15/12/2020|0.93|0.705|180930000|170150000|36.259998321533|1|2020-10-22|15/09/2020|0.74|0.4614|174690000|168080000|25.219999313354|1
2025-04-06 14:44:36|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|UNIT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US91325V1089|758|Uniti Group Inc|1.14B|1140000000|4.65|2179450|-17.26|-6.31|4.53-4.83|4.94|244229237|1.33|12.24|1.17B|1170000000|0.38|0.6|12.9|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|5.92|6|9|3.5|41|4|38|-0.0012|-0.5815|-0.0046|0.0238|0.0238|-16.0068|3.4245|2025-07-31|15/06/2025||0.1067||302600000|4.6500000953674|1|2025-05-01|15/03/2025||0.09||296560000|4.6500000953674|1|2025-02-21|15/12/2024|0.09|0.1|293320000|295120000|5.4200000762939|1|2024-10-31|15/09/2024|0.05|0.09|292250000|289890000|5.5900001525879|1|2024-08-01|15/06/2024|0.07|0.1|294950000|289990000|3.8399999141693|1|2024-05-03|15/03/2024|0.16|0.11|286420000|288950000|6.0300002098083|1|2024-02-29|15/12/2023|0.13|0.13|285660000|285660000|5.7399997711182|1|2023-11-02|15/09/2023|-0.34|0.11|290660000|290320000|4.5100002288818|1|2023-08-03|15/06/2023|0.3|0.31|283700000|290730000|5.5300002098083|1|2023-05-04|15/03/2023|-0.08|0.03|289820000|286990000|3.1900000572205|1|2023-02-24|15/12/2022|0.13|0.18|283740000|285540000|5.75|1|2022-11-03|15/09/2022|-0.66|0.18|283100000|283210000|7.1700000762939|1|2022-08-04|15/06/2022|0.21|0.21|283980000|283980000|10.210000038147|1|2022-05-05|15/03/2022|0.21|0.21|278030000|278030000|12.470000267029|1|2022-02-25|15/12/2021|0.15|0.15|293010000|293010000|11.199999809265|1|2021-11-04|15/09/2021|0.17|0.17|266750000|266750000|14.220000267029|1|2021-08-05|15/06/2021|0.2|0.2|268180000|268180000|12.039999961853|1|2021-05-06|15/03/2021|-0.02|-0.02|272590000|272590000|11.064999580383|1|2021-03-01|15/12/2020|-0.2|-0.2|275290000|275290000|11.909999847412|1|2020-11-09|15/09/2020|0.04|0.04|258770000|258770000|9.5699996948242|1
2025-04-06 14:44:52|02351|8053|/equities/ddr|R2000VALUE|SITC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US82981J8514|172|Site Centers Corp|612.39M|612390000|11.68|939191|6.03|-18.15|11.56-11.95|12.08|52430425|1.77|1.22|278.93M|278930000|9.69|46|393.84|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|15.5|7|19|13|44|4|41|0.0039|6.7923|0.0084|2.2666|-0.0241|94.2327|4.3351|2025-07-24|15/06/2025||-0.2567||49600000|11.680000305176|1|2025-04-30|15/03/2025||-0.22||49300000|11.680000305176|1|2025-02-27|15/12/2024|-0.25|-0.22|32860000|86720000|14.539999961853|1|2024-10-30|15/09/2024|6.07|0.04|89430000|108370000|17.110000610352|1|2024-07-30|15/06/2024|1.11|0.03|114130000|113230000|12.170557975769|1|2024-04-30|15/03/2024|-0.13|0.05|120620000|111870000|10.680444717407|1|2024-02-13|15/12/2023|0.92|0.02|123160000|128550000|10.836478233337|1|2023-10-30|15/09/2023|0.88|0.22|143090000|143090000|8.5514907836914|1|2023-07-25|15/06/2023|0.01|0.03|136380000|136180000|11.24262714386|1|2023-04-25|15/03/2023|0.06|0.05|136830000|134370000|9.214635848999|1|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000|10.556348800659|1|2022-10-25|15/09/2022|1.2|0.3|136190000|136190000|8.967885017395|1|2022-07-28|15/06/2022|1.08|0.27|137130000|137130000|55.586547851562|1|2022-04-26|15/03/2022|0.2|0.05|131060000|131060000|66.540000915527|1|2022-02-09|15/12/2021|1.04|0.26|124560000|124560000|58.549999237061|1|2021-10-25|15/09/2021|0.12|0.0357|121040000|120500000|64.919998168945|1|2021-07-29|15/06/2021|0.06|0.0118|126710000|116670000|60.919998168945|1|2021-04-22|15/03/2021|0.05|-0.0142|119990000|110290000|57.25|1|2021-02-18|15/12/2020|-0.03|-0.0076|108470000|103600000|49.540000915527|1|2020-10-27|15/09/2020|0.01|-0.0033|95940000|104360000|29.610000610352|1
2025-04-06 14:45:04|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|IBTX|USD|Financials|Banking Services|United States|US45384B1061|1517||2.51B|2510000000|60.67|270823|43.22|-68.66|59.76-61.32|60.39|41436068|1.4|-5.72|475.37M|475370000|-10.61|1.52|2.51|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||43|4|40|0.0141|-0.0234|0.083|0.009|0.0596|15.0878|5.6183|2025-04-28|15/03/2025||0.705||132160000|60.669998168945|1|2025-02-03|15/12/2024||0.63||125690000|60.669998168945|1|2024-10-21|15/09/2024|0.5|0.69|120300000|124670000|60.580001831055|1|2024-07-25|15/06/2024|0.6|0.58|118580000|120490000|55.130001068115|1|2024-04-22|15/03/2024|0.63|0.59|115900000|121390000|41.599998474121|1|2024-01-22|15/12/2023|0.62|0.66|116920000|123830000|50.939998626709|1|2023-10-23|15/09/2023|0.79|0.73|122700000|128580000|36.279998779297|1|2023-07-24|15/06/2023|0.82|0.88|127700000|139690000|40.909999847412|1|2023-04-24|15/03/2023|1.07|1.08|140680000|150830000|40.909999847412|1|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000|60.75|1|2022-10-24|15/09/2022|1.33|1.33|160750000|160750000|64.730003356934|1|2022-07-25|15/06/2022|1.27|1.27|151880000|151880000|69.48999786377|1|2022-04-25|15/03/2022|1.22|1.22|145480000|145480000|70.529998779297|1|2022-01-24|15/12/2021|1.28|1.28|147740000|147740000|75.180000305176|1|2021-10-25|15/09/2021|1.22|1.22|145540000|145540000|74.400001525879|1|2021-07-26|15/06/2021|1.35|1.35|145220000|145220000|67.400001525879|1|2021-04-26|15/03/2021|1.39|1.39|148340000|148340000|77.610000610352|1|2021-02-01|15/12/2020|1.34|1.34|152740000|152740000|61.419998168945|1|2020-10-26|15/09/2020|1.38|1.38|157170000|157170000|52.459999084473|1|2020-07-27|15/06/2020|1.14|1.14|153750000|153750000|42.759998321533|1
2025-04-06 14:45:14|02353|16615|/equities/mge-energy-inc|R2000VALUE|MGEE|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US55277P1049|717||3.25B|3250000000|89.01|160905|13.97|-109.22|88.33-92.4|91.96|36507340|0.72|27.02|659.94M|659940000|3.33|1.8|2.02|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|79.67|3|82|77|47|4|42|0.0021|-0.0168|-0.0051|0.1319|0.0234|28.4882|4.0297|2025-07-31|15/06/2025||0.8|||89.01000213623|1|2025-05-01|15/03/2025||0.96|||89.01000213623|1|2025-02-25|15/12/2024|0.61|0.64|171410000||93|1|2024-11-06|15/09/2024|1.13|1.17|168480000||90.809997558594|1|2024-08-07|15/06/2024|0.66|0.94|145710000||85.309997558594|1|2024-05-08|15/03/2024|0.93|0.93|191340000|191340000|79.720001220703|1|2024-02-21|15/12/2023|0.55|0.55|164650000|164650000|65|1|2023-11-02|15/09/2023|1.05|1.1|160500000|155690000|72.379997253418|1|2023-08-03|15/06/2023|0.79|0.68|148000000|144420000|79.839996337891|1|2023-05-04|15/03/2023|0.86|0.86|217250000|217250000|77.26000213623|1|2023-02-22|15/12/2022|0.58|0.58|189830000|189830000|70.949996948242|1|2022-11-03|15/09/2022|0.93|0.93|163400000|163400000|68.230003356934|1|2022-08-04|15/06/2022|0.6|0.6|152350000|152350000|82.150001525879|1|2022-05-05|15/03/2022|0.95|0.95|208940000|208940000|80.220001220703|1|2022-02-23|15/12/2021|0.36|0.36|162070000|162070000|72.23999786377|1|2021-11-04|15/09/2021|0.97|0.92|145870000|129230000|76.98999786377|1|2021-08-05|15/06/2021|0.63|0.615|130730000|111430000|79.480003356934|1|2021-05-06|15/03/2021|0.97|0.81|167920000|141000000|73.660003662109|1|2021-02-24|15/12/2020|0.44|0.505|136510000|185430000|66.589996337891|1|2020-11-05|15/09/2020|0.88|0.885|135210000|142020000|67.349998474121|1
2025-04-06 14:45:24|02354|41286|/equities/agios-pharm|R2000VALUE|AGIO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00847X1046|487||1.48B|1480000000|25.76|733102|-6.5|-62.58|25.26-27.86|27.71|57296167|0.88|2.92|36.5M|36500000|11.86|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.57|9|74|43|46|4|43|-0.0006|0.0939|0.1456|-0.624|0.5261|-8.723|58.169|2025-07-31|15/06/2025||-1.87||10510000|25.760000228882|1|2025-05-01|15/03/2025||-1.78||9970000|25.760000228882|1|2025-02-13|15/12/2024|-1.44|-1.68|10700000|9320000|32.810001373291|1|2024-10-31|15/09/2024|16.22|15.22|9000000|9470000|46.299999237061|1|2024-08-01|15/06/2024|-1.69|-1.6|8620000|9260000|46.400001525879|1|2024-05-02|15/03/2024|-1.45|-1.64|8190000|8690000|33.659999847412|1|2024-02-15|15/12/2023|-1.72|-1.62|7100000|7940000|25.89999961853|1|2023-11-02|15/09/2023|-1.64|-1.7|7340000|7640000|21.299999237061|1|2023-08-03|15/06/2023|-1.51|-1.56|6700000|6540000|25.979999542236|1|2023-05-04|15/03/2023|-1.47|-1.7|5600000|5370000|22.870000839233|1|2023-02-23|15/12/2022|-4.23|-1.37|14240000|4540000|26.520000457764|1|2022-11-03|15/09/2022|-1.49|-1.49|3520000|3520000|27.819999694824|1|2022-08-04|15/06/2022|-1.68|-1.68|5580000|5580000|24.950000762939|1|2022-05-05|15/03/2022|-1.74|-1.74|832000|832000|24.139999389648|1|2022-02-24|15/12/2021|-1.74|-1.74|0.00|0.00|27.549999237061|1|2021-11-03|15/09/2021|-1.48|-1.48|0.00|2550000|49.779998779297|1|2021-07-29|15/06/2021|-1.41|-1.41|0.00|0.00|50|1|2021-04-29|15/03/2021|26.95|26.95|0.00|0.00|55.419998168945|1|2021-02-25|15/12/2020|-1.41|-1.41|44050000|44050000|52.889999389648|1|2020-11-05|15/09/2020|-1.43|-1.43|34710000|34710000|41.520000457764|1
2025-04-06 14:45:32|02355|21096|/equities/avista-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0029|0.0759|-0.0483|0.5467|0.0363|32.9031|0|2025-07-30|15/06/2025||0.26||407100000|40.709999084473|1|2025-04-30|15/03/2025||1||629180000|40.709999084473|1|2025-02-26|15/12/2024|0.84|0.89|517000000|487480000|38.650001525879|1|2024-11-06|15/09/2024|0.23|0.12|383750000|387190000|37.229999542236|1|2024-08-07|15/06/2024|0.29|0.24|390800000|386690000|38.169998168945|1|2024-05-01|15/03/2024|0.91|0.98|594940000|467010000|35.979999542236|1|2024-02-21|15/12/2023|1.08|1.14|504400000|576260000|33.939998626709|1|2023-11-01|15/09/2023|0.19|0.13|369670000|354310000|31.690000534058|1|2023-08-02|15/06/2023|0.08|0.15|368600000|365690000|37.509998321533|1|2023-05-03|15/03/2023|0.73|1.08|460100000|473630000|43.630001068115|1|2023-02-22|15/12/2022|1.05|0.78|496800000|366060000|40.680000305176|1|2022-11-01|15/09/2022|-0.08|-0.08|349660000|349660000|41.029998779297|1|2022-08-03|15/06/2022|0.16|0.16|368520000|368520000|42.959999084473|1|2022-05-04|15/03/2022|0.99|0.99|448870000|448870000|40.150001525879|1|2022-02-23|15/12/2021|0.71|0.71|418830000|418830000|42.5|1|2021-11-03|15/09/2021|0.2|0.0567|286750000|290930000|40.139999389648|1|2021-08-04|15/06/2021|0.2|0.2683|287560000|298000000|44.240001678467|1|2021-05-05|15/03/2021|0.98|0.835|399860000|408770000|46.060001373291|1|2021-02-24|15/12/2020|0.85|0.7925|368360000|420760000|38.819999694824|1|2020-11-04|15/09/2020|0.07|0.1238|263560000|301100000|34.849998474121|1
2025-04-06 14:45:40|02356|31168|/equities/domtar-corp|R2000VALUE|UFS|CAD|||Canada|US2575592033|13700||3.60B|3600000000|71.48|2846|0|-71.48|70.9-71.48|70.76|50379090|1.46|81.63|7.15B|7150000000|0.44|||0000-00-00 00:00:00|-0001-11-30||||||||||||||31|4|27|0.0085|-0.4988|0.046|0.4366|-0.0022|30.7959|0.4533|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1|2022-02-10|15/12/2021||1.63||1060000000|71.480003356934|1|2021-11-04|15/09/2021|1.46|1.66|1030000000|1050000000|67.610000610352|1|2021-08-05|15/06/2021|1.48|1.27|1010000000|1040000000|68.51000213623|1|2021-05-06|15/03/2021|0.09|0.3687|944000000|943230000|59.509998321533|1|2021-02-11|15/12/2020|0.4313|0.5527|1170000000|1480000000|43.220001220703|1|2020-11-06|15/09/2020|0.43|-0.3192|1460000000|1450000000|34.290000915527|1|2020-08-07|15/06/2020|0.4818|-0.64|1350000000|1430000000|29.969999313354|1|2020-05-08|15/03/2020|0.1253|-0.28|1780000000|1750000000|30.889999389648|1|2020-02-07|15/12/2019|0.0399|-0.03|1660000000|1630000000|48.279998779297|1|2019-10-25|15/09/2019|1.16|0.67|1680000000|1730000000|46.900001525879|1|2019-08-01|15/06/2019|0.7529|1.15|1740000000|1790000000|56.150001525879|1|2019-05-01|15/03/2019|1.93|1.82|1850000000|1910000000|65.569999694824|1|2019-02-05|15/12/2018|2.14|2.15|1830000000|1900000000|61|1|2018-11-01|15/09/2018|1.91|1.51|1790000000|1830000000|60.979999542236|1|2018-08-01|15/06/2018|0.8438|1.04|1760000000|1740000000|62.729999542236|1|2018-05-01|15/03/2018|1.12|0.95|1740000000|1700000000|56.380001068115|1|2018-02-08|15/12/2017|-10.57|0.83|1680000000|1310000000|61.130001068115|1|2017-10-27|15/09/2017|1.33|0.81|1670000000|1282000000|56.810001373291|1
2025-04-06 14:45:51|02357|20796|/equities/arbor-realty-trust|R2000VALUE|ABR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0389231087|659|Arbor Realty Trust|2.12B|2120000000|11.21|3521217|-13.5|-15.94|11.08-11.65|11.72|189505422|1.98|9.53|627.52M|627520000|1.18|1.72|15.34|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.62|5|15|11.5|48|4|45|0.0265|-0.1325|0.5277|0.6807|0.9244|10.3462|13.3669|2025-07-25|15/06/2025||0.299||98260000|11.210000038147|1|2025-05-02|15/03/2025||0.2927||104550000|11.210000038147|1|2025-02-21|15/12/2024|0.4|0.382|151710000|148810000|13.840000152588|1|2024-11-01|15/09/2024|0.31|0.39|156650000|129900000|14.739999771118|1|2024-08-02|15/06/2024|0.25|0.41|153100000|160300000|13.199999809265|1|2024-05-03|15/03/2024|0.31|0.41|160650000|156730000|13.079999923706|1|2024-02-16|15/12/2023|0.51|0.51|188890000|188890000|13.119999885559|1|2023-10-27|15/09/2023|0.41|0.43|176680000|170140000|12.810000419617|1|2023-07-28|15/06/2023|0.57|0.47|173770000|170500000|16.14999961853|1|2023-05-05|15/03/2023|0.62|0.43|73100000|157500000|10.909999847412|1|2023-02-17|15/12/2022|0.6|0.434|83900000|49300000|14.890000343323|1|2022-11-04|15/09/2022|0.56|0.56|35030000|35030000|13.159999847412|1|2022-07-29|15/06/2022|0.52|0.52|50440000|50440000|16.420000076294|1|2022-05-06|15/03/2022|0.55|0.55|58900000|58900000|17.270000457764|1|2022-02-18|15/12/2021|0.57|0.57|103600000|103600000|16.729999542236|1|2021-10-29|15/09/2021|0.51|0.425|69580000|101920000|19.950000762939|1|2021-07-30|15/06/2021|0.51|0.4325|81170000|88850000|18.120000839233|1|2021-05-07|15/03/2021|0.55|0.4567|78800000|75350000|17.25|1|2021-02-19|15/12/2020|0.8|0.4|118300000|67250000|15.369999885559|1|2020-10-30|15/09/2020|0.72|0.32|76930000|51600000|11.640000343323|1
2025-04-06 14:46:00|02358|17555|/equities/encore-wire-corp|R2000VALUE|WIRE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2925621052|1629||4.58B|4580000000|289.84|468979|7.89|-295.9|289.81-289.99|289.84|15797183|1.31|14.92|2.54B|2540000000|19.42|0.08|0.03|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||45|4|42|0.011|0.4422|0.0507|0.1626|0.0263|15.6069|0.715|2024-10-22|15/09/2024||5.31||692310000|289.83999633789|1|2024-07-23|15/06/2024||4.89||668580000|289.83999633789|1|2024-04-23|15/03/2024|3.92|3.65|632660000|579640000|283.08999633789|1|2024-02-13|15/12/2023|4.1|4.02|633780000|601480000|245.67999267578|1|2023-10-24|15/09/2023|4.82|4.7|636990000|638720000|170.21000671387|1|2023-07-25|15/06/2023|6.01|6.49|636460000|738600000|162.67999267578|1|2023-04-25|15/03/2023|6.5|4.2|660500000|578070000|165.69000244141|1|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000|167.99000549316|1|2022-10-25|15/09/2022|9.97|6.82|762360000|693130000|135.22999572754|1|2022-07-25|15/06/2022|10.71|5.14|838240000|727080000|109.33000183105|1|2022-04-28|15/03/2022|7.96|2.94|723070000|567630000|106|1|2022-02-15|15/12/2021|6.91|3.17|687850000|561790000|114.01000213623|1|2021-10-26|15/09/2021|8.51|2.92|716320000|587340000|116.86000061035|1|2021-07-27|15/06/2021|8.82|1.38|744400000|456520000|70.480003356934|1|2021-04-26|15/03/2021|1.99|0.875|444140000|384570000|71.870002746582|1|2021-02-16|15/12/2020|1.17|0.685|380820000|334190000|64.690002441406|1|2020-10-27|15/09/2020|1.02|0.745|339700000|337780000|47.740001678467|1|2020-07-29|15/06/2020|0.6|0.7|253630000|283070000|49.229999542236|1|2020-04-28|15/03/2020|0.89|0.48|302790000|297480000|46.150001525879|1|2020-02-18|15/12/2019|0.5|0.82|302250000|308310000|56.650001525879|1
2025-04-06 14:46:10|02359|20159|/equities/old-national-bancorp|R2000VALUE|ONB|USD|Financials|Banking Services|United States|US6800331075|4066||5.73B|5730000000|17.97|3007949|8.32|-24.49|16.83-18.04|18.78|318975000|0.87|14.14|2.6B|2600000000|1.69|0.56|3.12|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|27.5|9|30|26|48|4|45|0.0024|0.0101|0.0237|0.0551|0.0383|12.4491|6.1644|2025-07-29|15/06/2025||0.4698||544870000|17.969999313354|1|2025-04-22|15/03/2025||0.4277||478310000|17.969999313354|1|2025-01-21|15/12/2024|0.49|0.46|489950000|486890000|22.930000305176|1|2024-10-22|15/09/2024|0.46|0.46|485860000|482030000|18.870000839233|1|2024-07-23|15/06/2024|0.46|0.44|482030000|473000000|19.760000228882|1|2024-04-23|15/03/2024|0.45|0.43|433980000|440000000|16.459999084473|1|2024-01-23|15/12/2023|0.46|0.48|464500000|448670000|16.959999084473|1|2023-10-24|15/09/2023|0.51|0.5|456020000|452570000|13.869999885559|1|2023-07-25|15/06/2023|0.54|0.5|463800000|448590000|15.770000457764|1|2023-04-25|15/03/2023|0.54|0.53|457800000|458040000|13.5|1|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000|18.159999847412|1|2022-10-25|15/09/2022|0.51|0.51|462100000|462100000|18.340000152588|1|2022-07-26|15/06/2022|0.46|0.46|431000000|431000000|16.219999313354|1|2022-04-26|15/03/2022|0.4|0.4|291500000|291500000|15.39999961853|1|2022-01-18|15/12/2021|0.37|0.37|201300000|201300000|20.020000457764|1|2021-10-19|15/09/2021|0.43|0.43|208400000|208400000|17.10000038147|1|2021-07-20|15/06/2021|0.41|0.41|204200000|204200000|16.139999389648|1|2021-04-19|15/03/2021|0.52|0.52|206300000|206300000|19.219999313354|1|2021-01-19|15/12/2020|0.46|0.46|222800000|222800000|17.870000839233|1|2020-10-19|15/09/2020|0.46|0.46|208800000|208800000|13.760000228882|1
2025-04-06 14:46:23|02360|15776|/equities/columbia-banking|R2000VALUE|COLB|USD|Financials|Banking Services|United States|US1972361026|4721||4.36B|4360000000|20.78|1534383|13.18|-32.85|19.92-21.13|21.82|209649030|0.701|9.79|1.82B|1820000000|2.56|1.44|6.93|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.59|11|35|22|47|4|44|-0.0026|-0.0282|-0.0036|0.0675|0.0496|14.917|11.7293|2025-07-24|15/06/2025||0.6623||492010000|20.780000686646|1|2025-04-24|15/03/2025||0.633||482620000|20.780000686646|1|2025-01-23|15/12/2024|0.71|0.65|487120000|489010000|28.770000457764|1|2024-10-24|15/09/2024|0.69|0.62|489780000|481030000|27.079999923706|1|2024-07-25|15/06/2024|0.67|0.57|472150000|476010000|23.379999160767|1|2024-04-25|15/03/2024|0.65|0.53|473720000|481900000|19.209999084473|1|2024-01-24|15/12/2023|0.44|0.79|519160000|526070000|25.110000610352|1|2023-10-18|15/09/2023|0.79|0.73|525000000|525200000|20.629999160767|1|2023-07-19|15/06/2023|0.81|0.93|523650000|585780000|23|1|2023-04-26|15/03/2023|0.46|0.73|429430000|379610000|20.079999923706|1|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000|28.620000839233|1|2022-10-20|15/09/2022|0.83|0.83|190050000|190050000|29.879999160767|1|2022-07-21|15/06/2022|0.75|0.75|178170000|178170000|30.309999465942|1|2022-04-21|15/03/2022|0.74|0.74|173890000|173890000|31.270000457764|1|2022-01-20|15/12/2021|0.55|0.55|173300000|173300000|35.090000152588|1|2021-10-28|15/09/2021|0.74|0.74|158360000|158360000|33.919998168945|1|2021-07-29|15/06/2021|0.77|0.77|149650000|149650000|34.830001831055|1|2021-04-29|15/03/2021|0.73|0.73|148940000|148940000|43.979999542236|1|2021-01-28|15/12/2020|0.82|0.82|154670000|154670000|40.369998931885|1|2020-10-29|15/09/2020|0.63|0.63|147200000|147200000|25.770000457764|1
2025-04-06 14:46:31|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|SHO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US8678921011|36||1.66B|1660000000|8.27|2287289|-24.2|-12.41|8.01-8.38|8.63|201019097|1.2|70.2|905.81M|905810000|0.14|0.36|4.35|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.27|11|12|9|48|4|45|-0.0026|-0.1076|0.0149|-0.8616|0.0668|13.3643|4.088|2025-07-31|15/06/2025||0.116||266430000|8.2700004577637|1|2025-05-06|15/03/2025||0.0083||240720000|8.2700004577637|1|2025-02-21|15/12/2024|-0.02|-0.02|214770000|211740000|11.300000190735|1|2024-11-12|15/09/2024|0.00|0.0169|226390000|225860000|10.890000343323|1|2024-08-07|15/06/2024|0.11|0.1|247480000|248120000|9.6599998474121|1|2024-05-06|15/03/2024|0.05|0.05|217170000|217170000|10.189999580383|1|2024-02-23|15/12/2023|0.6|-0.02|219230000|190740000|11.109999656677|1|2023-11-07|15/09/2023|0.06|0.04|247700000|237230000|9.5900001525879|1|2023-08-04|15/06/2023|0.19|0.14|276110000|271800000|9.5699996948242|1|2023-05-05|15/03/2023|0.08|0.01|243440000|224580000|9.9399995803833|1|2023-02-22|15/12/2022|0.07|0.07|244140000|244140000|10.130000114441|1|2022-11-08|15/09/2022|0.08|0.08|244310000|244310000|10.390000343323|1|2022-08-03|15/06/2022|0.15|0.15|251280000|251280000|11.060000419617|1|2022-05-04|15/03/2022|0.05|0.05|172320000|172320000|12.060000419617|1|2022-02-22|15/12/2021|0.61|0.61|173890000|173890000|11.529999732971|1|2021-11-04|15/09/2021|-0.13|-0.0718|167420000|156460000|12.949999809265|1|2021-08-03|15/06/2021|-0.16|-0.202|117210000|104350000|11.310000419617|1|2021-05-03|15/03/2021|-0.26|-0.2981|50630000|48670000|13.159999847412|1|2021-02-11|15/12/2020|-0.19|-0.3783|37360000|45120000|11.14999961853|1|2020-11-05|15/09/2020|-0.43|-0.3487|28910000|52750000|8.0500001907349|1
2025-04-06 14:46:43|02362|16361|/equities/independent-bank|R2000VALUE|INDB|USD|Financials|Banking Services|United States|US4538361084|1837||2.36B|2360000000|55.39|297836|12.6|-77.23|53.18-55.73|57.34|42605296|0.79|13.58|852.75M|852750000|4.52|2.36|4.26|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|78.25|4|81|74|48|4|45|0.0089|0.0191|0.0181|0.034|0.0241|16.0413|6.1776|2025-07-17|15/06/2025||1.29||177920000|55.389999389648|1|2025-04-17|15/03/2025||1.17||173320000|55.389999389648|1|2025-01-16|15/12/2024|1.21|1.17|176850000|174060000|64.800003051758|1|2024-10-17|15/09/2024|1.01|1.05|175250000|174350000|64.23999786377|1|2024-07-18|15/06/2024|1.21|1.12|170260000|168620000|58|1|2024-04-18|15/03/2024|1.12|1.15|167380000|171340000|48.529998779297|1|2024-01-18|15/12/2023|1.26|1.25|177160000|176700000|60.610000610352|1|2023-10-19|15/09/2023|1.38|1.33|183420000|180840000|48.389999389648|1|2023-07-20|15/06/2023|1.42|1.36|198690000|186650000|53.459999084473|1|2023-04-20|15/03/2023|1.36|1.53|187240000|192370000|62.340000152588|1|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000|79.629997253418|1|2022-10-20|15/09/2022|1.57|1.57|190800000|190800000|82.419998168945|1|2022-07-21|15/06/2022|1.32|1.32|172760000|172760000|82.389999389648|1|2022-04-21|15/03/2022|1.23|1.23|163700000|163700000|80.699996948242|1|2022-01-20|15/12/2021|1.63|1.63|151710000|151710000|83.110000610352|1|2021-10-21|15/09/2021|1.25|1.02|116550000|116220000|84.269996643066|1|2021-07-22|15/06/2021|1.17|1.08|118320000|117930000|70.480003356934|1|2021-04-22|15/03/2021|1.26|1.09|120830000|121020000|79.569999694824|1|2021-01-21|15/12/2020|1.05|1.03|118910000|122340000|80|1|2020-10-22|15/09/2020|1.07|0.715|120230000|122500000|52.340000152588|1
2025-04-06 14:46:53|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|KW|USD|Real Estate|Real Estate Operations|United States|US4893981070|246|Kennedy-Wilson Holdings Inc|1.06B|1060000000|7.65|655703|-7.16|-11.88|7.51-7.83|7.92|138007902|1.17|-17.65|511.6M|511600000|-0.56|0.48|6.27|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.53|3|13|9|48|4|45|0.0066|-0.404|0.1169|-2.7002|0.0457|-10.132|5.6369|2025-07-30|15/06/2025||-0.1944||97310000|7.6500000953674|1|2025-04-30|15/03/2025||-0.1943||97460000|7.6500000953674|1|2025-02-26|15/12/2024|0.24|-0.51|135500000|100740000|9.289999961853|1|2024-11-06|15/09/2024|-0.56|-0.41|127500000|98740000|11.10000038147|1|2024-08-07|15/06/2024|-0.43|-0.55|132000000|100660000|10.060000419617|1|2024-05-08|15/03/2024|0.19|-0.34|136400000|122790000|8.8800001144409|1|2024-02-21|15/12/2023|-1.78|-0.35|140100000|123350000|10.170000076294|1|2023-11-01|15/09/2023|-0.66|0.08|141300000|130880000|12.869999885559|1|2023-08-02|15/06/2023|0.28|0.04|146500000|129280000|16.440000534058|1|2023-05-03|15/03/2023|-0.3|-0.3|132200000|132200000|16.25|1|2023-02-21|15/12/2022|0.16|0.07|139600000|134530000|17.780000686646|1|2022-11-02|15/09/2022|0.12|0.01|139600000|128170000|16.829999923706|1|2022-08-03|15/06/2022|-0.07|-0.07|136100000|136100000|19.870000839233|1|2022-05-04|15/03/2022|0.24|0.24|124700000|124700000|22.420000076294|1|2022-02-23|15/12/2021|0.27|0.27|131400000|131400000|22.879999160767|1|2021-11-03|15/09/2021|0.47|0.47|114400000|114400000|22.459999084473|1|2021-08-04|15/06/2021|1.53|1.53|108400000|108400000|20.260000228882|1|2021-05-05|15/03/2021|-0.04|-0.04|99400000|99400000|20.790000915527|1|2021-02-24|15/12/2020|1.21|1.21|106500000|106500000|18.440000534058|1|2020-11-04|15/09/2020|-0.18|-0.18|114200000|114200000|14.170000076294|1
2025-04-06 14:47:06|02364|41188|/equities/tronox-limited|R2000VALUE|TROX|USD|Basic Materials|Chemicals|United States|GB00BJT16S69|6500||830.75M|830750000|5.26|1865668|-68.99|-20.7|5.07-5.62|5.78|157938056|1.59|-24.97|3.07B|3070000000|-0.3|0.5|9.51|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.94|9|15|9|46|4|43|-0.0106|0.9502|-0.0051|0.4228|0.0234|18.8626|0.9765|2025-07-23|15/06/2025||0.1172||841150000|5.2600002288818|1|2025-04-30|15/03/2025||0.0208||751590000|5.2600002288818|1|2025-02-12|15/12/2024|0.03|0.06|676000000|703640000|9.9499998092651|1|2024-10-24|15/09/2024|-0.13|0.16|804000000|790630000|13.420000076294|1|2024-08-01|15/06/2024|0.07|0.18|820000000|848040000|16.159999847412|1|2024-05-01|15/03/2024|-0.05|-0.01|774000000|744140000|16.989999771118|1|2024-02-15|15/12/2023|-0.38|-0.02|686000000|673770000|12.909999847412|1|2023-10-25|15/09/2023|-0.08|0.05|662000000|711990000|10.619999885559|1|2023-07-26|15/06/2023|0.16|0.28|794000000|821850000|14.760000228882|1|2023-04-26|15/03/2023|0.15|0.09|708000000|687010000|12.640000343323|1|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000|16.180000305176|1|2022-10-26|15/09/2022|0.69|0.69|895000000|895000000|13.479999542236|1|2022-07-27|15/06/2022|0.84|0.84|945000000|945000000|16.329999923706|1|2022-04-27|15/03/2022|0.6|0.6|965000000|965000000|18.209999084473|1|2022-02-16|15/12/2021|0.53|0.53|884000000|884000000|23.540000915527|1|2021-10-27|15/09/2021|0.72|0.6377|870000000|905330000|25.790000915527|1|2021-07-28|15/06/2021|0.61|0.5154|927000000|920890000|18.260000228882|1|2021-04-28|15/03/2021|0.43|0.2968|891000000|840520000|21.940000534058|1|2021-02-17|15/12/2020|0.19|0.2008|783000000|758240000|18.930000305176|1|2020-10-28|15/09/2020|0.05|0.0562|675000000|643020000|9.1199998855591|1
2025-04-06 14:47:18|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|FBP|USD|Financials|Banking Services|United States|PR3186727065|3113||2.79B|2790000000|17.16|1199982|-0.46|-22.4|16.6-17.27|17.86|162859080|1.11|10.18|1.1B|1100000000|1.82|0.72|4.2|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|23.17|6|26|20|48|4|45|0.0071|0.0403|0.0917|0.1761|0.0105|13.1318|2.0569|2025-07-18|15/06/2025||0.4425||248290000|17.159999847412|1|2025-04-24|15/03/2025||0.4279||243080000|17.159999847412|1|2025-01-23|15/12/2024|0.46|0.41|241470000|237640000|19.590000152588|1|2024-10-23|15/09/2024|0.45|0.41|234560000|238510000|20.39999961853|1|2024-07-23|15/06/2024|0.46|0.41|231660000|232500000|21.069999694824|1|2024-04-23|15/03/2024|0.44|0.37|230500000|229990000|17.229999542236|1|2024-01-24|15/12/2023|0.49|0.35|230300000|229120000|15.869999885559|1|2023-10-20|15/09/2023|0.46|0.38|230020000|235330000|13.670000076294|1|2023-07-27|15/06/2023|0.37|0.35|236090000|232550000|14.420000076294|1|2023-04-25|15/03/2023|0.39|0.35|242400000|230580000|11.340000152588|1|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000|13.520000457764|1|2022-10-25|15/09/2022|0.4|0.4|240290000|241240000|15.949999809265|1|2022-07-22|15/06/2022|0.38|0.38|229720000|230540000|14.479999542236|1|2022-04-28|15/03/2022|0.41|0.41|218480000|218480000|13.14999961853|1|2022-01-26|15/12/2021|0.35|0.35|217110000|217210000|15.189999580383|1|2021-10-25|15/09/2021|0.36|0.36|214690000|216390000|14.069999694824|1|2021-07-23|15/06/2021|0.33|0.33|214670000|214670000|11.689999580383|1|2021-04-26|15/03/2021|0.28|0.28|207220000|207220000|12.090000152588|1|2021-01-29|15/12/2020|0.23|0.23|207970000|207970000|9.6199998855591|1|2020-10-30|15/09/2020|0.13|0.13|178630000|178630000|6.4899997711182|1
2025-04-06 14:47:30|02366|21150|/equities/belden-inc|R2000VALUE|BDC|USD|Technology|Communications \u0026 Networking|United States|US0774541066|7500||3.59B|3590000000|89.03|297222|0.07|-131.82|85.56-91.36|93|40269390|1.08|23.24|2.46B|2460000000|4.88|0.2|0.22|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|137.2|5|145|130|48|4|45|0.0064|0.0564|0.0035|0.0444|0.0079|13.1731|1.136|2025-07-30|15/06/2025||1.76||669340000|89.029998779297|1|2025-04-30|15/03/2025||1.49||614680000|89.029998779297|1|2025-02-06|15/12/2024|1.92|1.68|666000000|653870000|116.29000091553|1|2024-10-31|15/09/2024|1.7|1.61|655000000|643630000|117.68000030518|1|2024-08-01|15/06/2024|1.51|1.37|604000000|574320000|92.690002441406|1|2024-05-02|15/03/2024|1.24|1.06|536000000|514270000|81.319999694824|1|2024-02-08|15/12/2023|1.46|1.13|551000000|521720000|74.5|1|2023-11-02|15/09/2023|1.78|1.76|627000000|635140000|71.819999694824|1|2023-08-03|15/06/2023|1.91|1.77|692200000|687490000|94.050003051758|1|2023-05-03|15/03/2023|1.68|1.55|642000000|624680000|79.48999786377|1|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000|82.970001220703|1|2022-11-02|15/09/2022|1.77|1.56|670000000|634820000|70.339996337891|1|2022-08-03|15/06/2022|1.6|1.6|666550000|666550000|64.480003356934|1|2022-05-04|15/03/2022|1.31|1.31|610370000|610370000|52.310001373291|1|2022-02-09|15/12/2021|1.32|1.32|637560000|637560000|57.479999542236|1|2021-11-03|15/09/2021|1.31|1.31|631340000|631340000|64.650001525879|1|2021-08-04|15/06/2021|1.21|1.21|602820000|602820000|49.150001525879|1|2021-05-05|15/03/2021|0.94|0.94|536380000|536380000|43.080001831055|1|2021-02-10|15/12/2020|0.9|0.9|498540000|498540000|53.220001220703|1|2020-10-28|15/09/2020|0.72|0.72|475840000|475840000|33.099998474121|1
2025-04-06 14:47:40|02367|16145|/equities/fulton-financial|R2000VALUE|FULT|USD|Financials|Banking Services|United States|US3602711000|3400||2.76B|2760000000|15.13|1368229|-1.24|-22.49|14.65-15.88|16.24|182199510|0.78|12.05|1.58B|1580000000|1.59|0.72|4.76|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.33|7|24|20|48|4|45|0.0092|0.1545|0.1796|0.0426|0.0021|12.7264|3.2316|2025-07-22|15/06/2025||0.44||322430000|15.130000114441|1|2025-04-15|15/03/2025||0.4129||314880000|15.130000114441|1|2025-01-21|15/12/2024|0.48|0.38|319580000|315740000|20.860000610352|1|2024-10-15|15/09/2024|0.33|0.43|317680000|318960000|18.129999160767|1|2024-07-16|15/06/2024|0.47|0.134|334710000|296380000|17.909999847412|1|2024-04-16|15/03/2024|0.4|0.38|263930000|267360000|14.800000190735|1|2024-01-16|15/12/2023|0.42|0.4|271380000|268100000|15.869999885559|1|2023-10-17|15/09/2023|0.43|0.41|269800000|267200000|12.35000038147|1|2023-07-18|15/06/2023|0.46|0.43|273440000|271700000|12.430000305176|1|2023-04-18|15/03/2023|0.39|0.48|267300000|282970000|13.420000076294|1|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000|16.840000152588|1|2022-10-18|15/09/2022|0.4|0.4|274740000|274740000|17.49292755127|1|2022-07-19|15/06/2022|0.42|0.42|237220000|237220000|14.432910919189|1|2022-04-19|15/03/2022|0.38|0.38|216570000|216570000|15.938000679016|1|2022-01-18|15/12/2021|0.37|0.37|229490000|229490000|18.879999160767|1|2021-10-19|15/09/2021|0.45|0.3288|233850000|218790000|16.040000915527|1|2021-07-20|15/06/2021|0.38|0.33|214250000|218280000|14.869999885559|1|2021-04-20|15/03/2021|0.43|0.3463|226370000|221300000|17.139999389648|1|2021-01-19|15/12/2020|0.3|0.28|217170000|218360000|14.520000457764|1|2020-10-20|15/09/2020|0.38|0.2013|220350000|214950000|10.140000343323|1
2025-04-06 14:47:52|02368|15853|/equities/cvb-financial-corp|R2000VALUE|CVBF|USD|Financials|Banking Services|United States|US1266001056|1089||2.35B|2350000000|16.85|789230|0.54|-24.58|16.33-17.01|17.06|139617917|0.46|13.23|630.11M|630110000|1.44|0.8|4.75|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.83|7|25|20|47|4|44|0.0036|0.0236|0.1024|0.0313|0.0164|16.2261|6.9359|2025-07-23|15/06/2025||0.3417||127990000|16.85000038147|1|2025-04-23|15/03/2025||0.33||124950000|16.85000038147|1|2025-01-22|15/12/2024|0.36|0.34|123520000|127510000|20.75|1|2024-10-23|15/09/2024|0.37|0.35|126450000|126750000|18.969999313354|1|2024-07-24|15/06/2024|0.36|0.34|125270000|126820000|19.870000839233|1|2024-04-24|15/03/2024|0.35|0.34|126570000|127460000|17.10000038147|1|2024-01-24|15/12/2023|0.35|0.35|138520000|138520000|19.139999389648|1|2023-10-25|15/09/2023|0.42|0.4|137680000|134520000|15.069999694824|1|2023-07-26|15/06/2023|0.4|0.39|132190000|132280000|16.520000457764|1|2023-04-26|15/03/2023|0.42|0.44|138930000|144800000|14.560000419617|1|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000|24.299999237061|1|2022-10-19|15/09/2022|0.46|0.46|144930000|144930000|27.670000076294|1|2022-07-20|15/06/2022|0.42|0.42|136610000|136610000|24.940000534058|1|2022-04-20|15/03/2022|0.31|0.31|124100000|124100000|23.540000915527|1|2022-01-26|15/12/2021|0.35|0.35|114780000|114780000|22.709999084473|1|2021-10-20|15/09/2021|0.37|0.37|113780000|113780000|19.85000038147|1|2021-07-21|15/06/2021|0.38|0.38|116220000|116220000|19.329999923706|1|2021-04-21|15/03/2021|0.47|0.47|117150000|117150000|21.170000076294|1|2021-01-27|15/12/2020|0.37|0.37|118780000|118780000|20.780000686646|1|2020-10-21|15/09/2020|0.35|0.35|116480000|116480000|17.809999465942|1
2025-04-06 14:48:01|02369|20134|/equities/american-equity-holdings|R2000VALUE|AEL|USD|Financials|Insurance|United States|US0256762065|995||4.48B|4480000000|56.47|933116|0.32|-56.64|56.11-57.29|56.16|79400008|0.572||9.50B|9500000000|3.47|0.38|0.67|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|-0.0054|0.0345|0.0694|-0.3591|0.0834|6.6966|1.088|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1|2024-05-07|15/03/2024|1.75|1.73|667200000|680710000|56.470001220703|1|2024-02-14|15/12/2023|1.99|1.75|1060000000|673530000|55.229999542236|1|2023-11-07|15/09/2023|2.45|1.72|266650000|654920000|53.630001068115|1|2023-08-07|15/06/2023|1.62|1.72|851640000|646060000|53.700000762939|1|2023-05-08|15/03/2023|1.47|1.24|662600000|606160000|38.75|1|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000|47.569999694824|1|2022-11-07|15/09/2022|0.99|0.83|752000000|635490000|41.580001831055|1|2022-08-08|15/06/2022|0.98|0.7131|660850000|592120000|36.119998931885|1|2022-05-04|15/03/2022|0.92|0.9207|638450000|613400000|36.959999084473|1|2022-02-17|15/12/2021|0.81|1.05|597490000|592590000|42.970001220703|1|2021-11-08|15/09/2021|0.85|0.7644|613260000|583430000|34.549999237061|1|2021-08-05|15/06/2021|0.98|0.5028|577670000|566480000|31.520000457764|1|2021-05-05|15/03/2021|0.43|0.5944|570490000|555190000|31.459999084473|1|2021-02-17|15/12/2020|0.77|0.9728|597970000|809910000|29.940000534058|1|2020-10-29|15/09/2020|-2.72|1.03|616020000|549920000|23.229999542236|1|2020-08-05|15/06/2020|1.01|1.16|618170000|592550000|25.340000152588|1|2020-05-06|15/03/2020|1.67|1.15|640530000|651190000|19.159999847412|1|2020-02-12|15/12/2019|1.37|1.04|647400000|659620000|29.510000228882|1|2019-11-06|15/09/2019|2.54|0.98|659110000|641760000|26.239999771118|1
2025-04-06 14:48:11|02370|16308|/equities/hub-group|R2000VALUE|HUBG|USD|Industrials|Freight \u0026 Logistics Services|United States|US4433201062|6471||2.05B|2049999999.9999998|33.38|631845|-21.27|-53.21|31.63-33.57|33.93|61502752|0.95|23.7|3.95B|3950000000|1.72|0.5|1.5|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|45.88|17|52|40|48|4|45|0.0165|-0.0786|21.6201|0.0598|21.8956|15.3773|0.42|2025-07-24|15/06/2025||0.5092||1020000000|33.380001068115|1|2025-04-24|15/03/2025||0.4332||973860000|33.380001068115|1|2025-02-06|15/12/2024|0.48|0.48|1000000000|1020000000|43.790000915527|1|2024-10-30|15/09/2024|0.52|0.47|987000000000|1060000000|43.490001678467|1|2024-08-01|15/06/2024|0.47|0.47|1000000000|1090000000|46.770000457764|1|2024-04-25|15/03/2024|0.44|0.39|1000000000|1050000000|39.990001678467|1|2024-02-01|15/12/2023|0.54|1.04|1000000000|998180000|45.279998779297|1|2023-10-26|15/09/2023|0.97|1.17|1000000000|1020000000|36.939998626709|1|2023-07-27|15/06/2023|1.44|1.36|1000000000|1130000000|43.470001220703|1|2023-04-27|15/03/2023|1.88|1.83|1200000000|1230000000|38.729999542236|1|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000|44.134998321533|1|2022-10-27|15/09/2022|2.61|2.46|1360000000|1430000000|37.534999847412|1|2022-08-03|15/06/2022|1.52|1.52|1400000000|1400000000|37.700000762939|1|2022-04-28|15/03/2022|1.29|1.29|1300000000|1300000000|32.345001220703|1|2022-02-08|15/12/2021|1.24|1.24|1260000000|1260000000|37.049999237061|1|2021-10-28|15/09/2021|0.64|0.64|1080000000|1080000000|38.560001373291|1|2021-07-29|15/06/2021|0.39|0.39|981320000|981320000|31.950000762939|1|2021-05-05|15/03/2021|0.255|0.26|919550000|919550000|34.310001373291|1|2021-02-04|15/12/2020|0.405|0.41|952730000|952730000|27.700000762939|1|2020-10-29|15/09/2020|0.37|0.37|924810000|924810000|24.75|1
2025-04-06 14:48:24|02371|17430|/equities/united-community-banks|R2000VALUE|UCB|USD|Financials|Banking Services|United States|US90984P3038|2979||2.9B|2900000000|24.24|727413|-4.23|-35.38|23.41-24.39|25.45|119444172|0.92|15.7|1.38B|1380000000|2.04|0.96|3.96|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.71|7|38|32|46|4|43|0.0024|0.0053|-0.0068|0.0381|0.0311|13.6035|5.643|2025-07-22|15/06/2025||0.5892||256500000|24.239999771118|1|2025-04-22|15/03/2025||0.5612||247090000|24.239999771118|1|2025-01-22|15/12/2024|0.63|0.56|239470000|243040000|33.25|1|2024-10-23|15/09/2024|0.57|0.58|202850000|241520000|28.670000076294|1|2024-07-24|15/06/2024|0.58|0.51|233020000|238960000|29.930000305176|1|2024-04-24|15/03/2024|0.52|0.5|225840000|232000000|26.180000305176|1|2024-01-24|15/12/2023|0.53|0.52|165740000|233490000|29.10000038147|1|2023-10-18|15/09/2023|0.45|0.44|204260000|243040000|26.190000534058|1|2023-07-18|15/06/2023|0.55|0.63|213900000|242250000|27.510000228882|1|2023-04-18|15/03/2023|0.58|0.7|241680000|251020000|27.809999465942|1|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000|35.099998474121|1|2022-10-18|15/09/2022|0.75|0.75|216300000|216300000|36.639999389648|1|2022-07-19|15/06/2022|0.66|0.66|206760000|206760000|31.14999961853|1|2022-04-19|15/03/2022|0.5|0.5|202770000|202770000|31.280000686646|1|2022-01-18|15/12/2021|0.64|0.64|175380000|175380000|39.090000152588|1|2021-10-19|15/09/2021|0.83|0.83|192170000|192170000|33.939998626709|1|2021-07-20|15/06/2021|0.79|0.79|187810000|187810000|28.659999847412|1|2021-04-20|15/03/2021|0.83|0.83|189050000|189050000|33.770000457764|1|2021-01-19|15/12/2020|0.68|0.68|186770000|186770000|31.530000686646|1|2020-10-20|15/09/2020|0.55|0.55|177140000|177140000|19.059999465942|1
2025-04-06 14:48:34|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|US90274X5529=UBSS|USD|||United States|US9663875089|356||2.67B|2670000000|68.03|2859571|0|-72.47|67.43-72.47|72.68|39241819|2.17|6.92|927.90M|927900000|10|1|1.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||38|4|34|-0.0175|-1.0075|0.0237|-0.1982|0.0292|-20.3056|50.3997|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1|2022-08-04|15/06/2022||6.48||462000000|68.029998779297|1|2022-05-04|15/03/2022|4.61|4.78|526860000|368260000|75.349998474121|1|2022-02-23|15/12/2021|4.23|3.6|473410000|318000000|63.630001068115|1|2021-11-03|15/09/2021|3.57|3.06|401040000|297470000|65.690002441406|1|2021-08-04|15/06/2021|3.01|2.24|285800000|263270000|45.770000457764|1|2021-05-05|15/03/2021|2.79|1.63|307390000|231980000|40.75|1|2021-02-24|15/12/2020|1.46|-0.0727|212270000|196460000|34.490001678467|1|2020-11-05|15/09/2020|-0.34|-0.3371|183640000|192980000|15.10000038147|1|2020-09-02|15/06/2020|-1.75|-3.01|92000000|99750000|28|1|2020-06-03|15/03/2020|-1.22|-0.82|262300000|270680000|41.520000457764|1|2020-02-27|15/12/2019|-0.22|-0.39|380600000|372350000|111.69999694824|1|2019-11-05|15/09/2019|-0.38|-0.11|375890000|408500000|376.63000488281|1|2019-07-31|15/06/2019|-0.28|0.29|426260000|456350000|850.13000488281|1|2019-05-01|15/03/2019|-0.16|0.19|389490000|423270000|1353.7900390625|1|2019-02-26|15/12/2018|-0.05|0.5|473230000|491680000|1400.7399902344|1|2018-10-30|15/09/2018|0.92|0.61|566700000|515730000|1691.8599853516|1|2018-07-31|15/06/2018|0.62|0.64|526400000|503540000|2463.8999023438|1|2018-04-30|15/03/2018|0.92|0.2|515080000|471360000|1993.8599853516|1
2025-04-06 14:48:43|02373|16846|/equities/otter-tail-corp|R2000VALUE|OTTR|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|US6896481032|2133||3.21B|3210000000|76.77|268054|-10.89|-100.84|75.21-80.3|80.73|41870355|0.52|11.16|||7.22|2.1|2.74|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|82|3|82|82|48|4|45|0.0114|0.1566|-0.0214|0.1437|0.1059|17.924|2.2562|2025-08-04|15/06/2025||1.69||342250000|76.769996643066|1|2025-05-05|15/03/2025||1.54||349700000|76.769996643066|1|2025-02-17|15/12/2024|7.17|1.28|1330000000|314750000|76.98999786377|1|2024-11-04|15/09/2024|2.03|1.98|338030000|377150000|78.089996337891|1|2024-08-05|15/06/2024|2.07|1.7|342340000|367710000|93.879997253418|1|2024-05-06|15/03/2024|1.77|1.77|347070000|347070000|87.819999694824|1|2024-02-12|15/12/2023|1.37|1.25|314310000|319480000|98.099998474121|1|2023-10-31|15/09/2023|2.19|1.62|358060000|335730000|69.76000213623|1|2023-08-01|15/06/2023|1.95|1.45|338000000|325250000|81.01000213623|1|2023-05-01|15/03/2023|1.49|1.49|339080000|339080000|71.949996948242|1|2023-02-13|15/12/2022|1|1|301410000|301410000|64.01000213623|1|2022-10-31|15/09/2022|2.01|2.01|383860000|383860000|68.699996948242|1|2022-08-01|15/06/2022|2.05|2.05|400040000|400040000|70.269996643066|1|2022-05-02|15/03/2022|1.72|1.72|374900000|374900000|57.959999084473|1|2022-02-14|15/12/2021|1.23|1.23|333230000|333230000|60.380001068115|1|2021-11-01|15/09/2021|1.26|1.26|316290000|316290000|62.009998321533|1|2021-08-02|15/06/2021|1.01|1.01|285610000|285610000|50.790000915527|1|2021-05-03|15/03/2021|0.73|0.73|261710000|261710000|47.229999542236|1|2021-02-15|15/12/2020|0.45|0.45|226850000|226850000|42.169998168945|1|2020-11-02|15/09/2020|0.87|0.87|235760000|235760000|38.349998474121|1
2025-04-06 14:48:55|02374|6455|/equities/rambus-inc|R2000VALUE|RMBS|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US7509171069|712|Rambus Inc|4.61B|4610000000|43.13|993938|-28.19|-69.15|40.85-44.49|46.15|106856353|1.25|25.9|556.62M|556620000|1.67|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.43|7|92|69|48|4|45|-0.003|-0.2417|-0.0142|0.8642|0.0208|42.0436|5.6109|2025-08-04|15/06/2025||0.5905||166680000|43.125|1|2025-05-05|15/03/2025||0.5647||161500000|43.125|1|2025-02-03|15/12/2024|0.58|0.58|161100000|160350000|61.619998931885|1|2024-10-28|15/09/2024|0.45|0.52|145500000|147670000|43.5|1|2024-07-29|15/06/2024|0.33|0.45|132100000|139000000|59|1|2024-04-29|15/03/2024|0.3|0.44|117900000|132000000|59.229999542236|1|2024-02-05|15/12/2023|0.53|0.45|122200000|134000000|68.849998474121|1|2023-10-30|15/09/2023|0.93|0.41|105300000|131190000|51.610000610352|1|2023-07-31|15/06/2023|1.51|0.39|119800000|137990000|62.560001373291|1|2023-05-01|15/03/2023|0.03|0.42|113800000|145990000|44.340000152588|1|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000|43.619998931885|1|2022-10-31|15/09/2022|0.01|0.4|112200000|137680000|30.040000915527|1|2022-08-01|15/06/2022|0.3702|0.37|139200000|139200000|25.280000686646|1|2022-05-02|15/03/2022|0.2058|0.21|132700000|132700000|24.909999847412|1|2022-02-07|15/12/2021|-0.0178|-0.02|125500000|125500000|24.829999923706|1|2021-11-01|15/09/2021|0.1106|0.33|114300000|113000000|23.270000457764|1|2021-08-02|15/06/2021|0.1798|0.31|108200000|107000000|23.659999847412|1|2021-05-03|15/03/2021|0.0911|0.2775|105000000|103130000|18.979999542236|1|2021-02-01|15/12/2020|-0.0268|0.25|98400000|96990000|18.995000839233|1|2020-11-02|15/09/2020|-0.0491|-0.06|103410000|103000000|13.789999961853|1
2025-04-06 14:49:03|02375|1097712|/equities/arcosa|R2000VALUE|ACA|USD|Industrials|Construction \u0026 Engineering|United States|US0396531008|6250||3.53B|3530000000|72.39|314214|-13.43|-113.43|69.85-72.96|75.44|48776021|0.81|42.62|2.57B|2570000000|1.92|0.2|0.28|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|111.83|6|125|100|32|4|29|-0.0595|0.1463|0.0114|0.1287|0.0244|24.4786|1.2631|2025-07-31|15/06/2025||1.18||768800000|72.389999389648|1|2025-04-24|15/03/2025||0.2567||622780000|72.389999389648|1|2025-02-27|15/12/2024|0.46|0.81|666200000|692680000|93.370002746582|1|2024-10-30|15/09/2024|0.91|0.9|640400000|686520000|94.290000915527|1|2024-08-01|15/06/2024|0.91|0.83|664700000|661540000|92.910003662109|1|2024-05-02|15/03/2024|0.8|0.55|598600000|581540000|76.400001525879|1|2024-02-22|15/12/2023|0.68|0.49|582200000|554540000|81.319999694824|1|2023-11-01|15/09/2023|0.73|0.68|591700000|586040000|69.069999694824|1|2023-08-03|15/06/2023|0.76|0.59|584800000|575680000|76.099998474121|1|2023-04-27|15/03/2023|1.06|0.44|549200000|500300000|58.330001831055|1|2023-02-23|15/12/2022|0.24|0.21|500300000|476120000|57.049999237061|1|2022-11-02|15/09/2022|0.7|0.63|603900000|580180000|64.830001831055|1|2022-08-03|15/06/2022|0.83|0.83|602800000|602800000|51.779998779297|1|2022-04-28|15/03/2022|0.42|0.42|535800000|535800000|52.599998474121|1|2022-02-23|15/12/2021|0.4|0.4|521800000|521800000|46.700000762939|1|2021-11-03|15/09/2021|0.57|0.57|559100000|559100000|53.889999389648|1|2021-08-04|15/06/2021|0.6|0.6|515100000|515100000|53.849998474121|1|2021-04-29|15/03/2021|0.35|0.35|440400000|440400000|63.430000305176|1|2021-02-24|15/12/2020|0.33|0.33|458900000|458900000|65.290000915527|1|2020-10-28|15/09/2020|0.68|0.68|490000000|490000000|46.029998779297|1
2025-04-06 14:49:13|02376|16961|/equities/primo-water-corp|R2000VALUE|PRMB|USD|Consumer Non-Cyclicals|Beverages|United States|US7416231022|9240||5.35B|5350000000|33.38|3434747|92.28|-35.85|33.23-35.61|35.63|160395822|0.88|47.31|1.89B|1890000000|0.52|1.09|4.5|2025-05-07 00:00:00|2025-05-07|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||49|4|47|0.013|-0.1061|0.7265|-0.0321|0.7139|29.4024|3.7209|2025-05-07|15/03/2025||0.1594||464550000|33.380001068115|1|2025-02-20|15/12/2024|0.13|0.2249|1400000000|454700000|32.819999694824|1|2024-11-07|15/09/2024|0.35|0.3|511000000|491230000|25.5|1|2024-08-08|15/06/2024|0.26|0.24|485000000|477400000|21.11874961853|1|2024-05-09|15/03/2024|0.12|0.14|452000000|438990000|19.481561660767|1|2024-02-22|15/12/2023|0.12|0.17|438700000|577030000|14.715312004089|1|2023-11-02|15/09/2023|0.21|0.27|622000000|625610000|12.768124580383|1|2023-08-10|15/06/2023|0.24|0.2|593300000|586200000|13.407500267029|1|2023-05-04|15/01/2023|0.04|0.1654|546500000|532390000|14.763750076294|1|2023-05-04|15/03/2023|0.04|0.09|547000000|533080000|14.763750076294|1|2023-02-23|15/10/2022|0.36|0.2395|533000000|563510000|15.79062461853|1|2023-02-23|15/12/2022|0.16|0.17|533000000|547550000|15.79062461853|1|2022-11-10|15/09/2022|0.22|0.23|584600000|582070000|12.903750419617|1|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000|12.525938034058|1|2022-08-04|15/07/2022|0.01|0.1682|584600000|542940000|12.60343837738|1|2022-08-03|15/04/2022|-0.14|0.0682|571400000|516680000|12.642188072205|1|2022-05-12|15/03/2022|0.09|0.0666|526100000|516240000|13.27187538147|1|2022-02-24|15/12/2021|0.11|0.11|518000000|518000000|14.783124923706|1|2021-11-04|15/09/2021|0.22|0.22|550800000|550800000|16.129688262939|1|2021-08-05|15/06/2021|0.17|0.17|526100000|526100000|15.732500076294|1
2025-04-06 14:49:26|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|IRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US45378A1060|917||4.38B|4380000000|19|1984280|23.62|-22.26|18.99-20.28|20.55|230756415|0.983|111.77|640.38M|640380000|0.175|0.64|3.37|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|22.25|14|25|20|42|4|39|0.0123|-1.7785|-0.001|-1.7881|0.0629|60.7805|12.1503|2025-07-23|15/06/2025||0.0462||167530000|19|1|2025-04-23|15/03/2025||0.0376||164150000|19|1|2025-02-12|15/12/2024|0.17|0.06|160620000|163110000|20.170000076294|1|2024-10-30|15/09/2024|0.05|0.09|159860000|159510000|19.709999084473|1|2024-07-31|15/06/2024|0.05|0.06|158100000|161230000|18.64999961853|1|2024-04-24|15/03/2024|0.08|0.09|160330000|161690000|15.670000076294|1|2024-02-14|15/12/2023|-0.18|0.09|166730000|166700000|14.35000038147|1|2023-10-30|15/09/2023|0.02|0.08|168380000|166890000|12.199999809265|1|2023-07-26|15/06/2023|0.05|0.05|163600000|165180000|17.110000610352|1|2023-04-26|15/03/2023|0.04|0.04|161140000|162050000|15.720000267029|1|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000|19.309999465942|1|2022-10-26|15/09/2022|0.07|0.07|160300000|160300000|16.39999961853|1|2022-07-27|15/06/2022|-0.03|-0.03|154640000|154640000|21.209999084473|1|2022-05-03|15/03/2022|0.34|0.34|149980000|149980000|26.040000915527|1|2022-02-16|15/12/2021|0.23|0.23|76800000|76800000|23.799999237061|1|2021-10-27|15/09/2021|0.11|0.0702|60590000|58870000|22.35000038147|1|2021-07-26|15/06/2021|0.03|0.0281|57290000|55650000|20|1|2021-04-28|15/03/2021|0.01|0.0211|54810000|54240000|16.930000305176|1|2021-02-10|15/12/2020|0.14|0.0645|53920000|54100000|14.279999732971|1|2020-10-28|15/09/2020|0.01|0.018|54000000|52100000|11.739999771118|1
2025-04-06 14:49:33|02378|961754|/equities/gores-holdings-inc|R2000VALUE|TWNK|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US44109J1060|2800||4.43B|4430000000|33.3|4289740|0|-33.41|33.28-33.41|33.3|132927185|0.499|35.47|1.39B|1390000000|0.948|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|27|0.0038|-0.1481|0.1427|-0.0099|0.098|20.4359|2.0444|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1|2023-08-08|15/06/2023|0.28|0.26|352400000|359220000|23.75|1|2023-05-09|15/03/2023|0.28|0.27|345400000|338440000|26.340000152588|1|2023-02-21|15/12/2022|0.25|0.24|339500000|331310000|22.639999389648|1|2022-11-02|15/09/2022|0.23|0.21|346200000|320930000|25.670000076294|1|2022-08-03|15/06/2022|0.22|0.2163|340470000|325430000|22.610000610352|1|2022-05-04|15/03/2022|0.27|0.2273|332050000|294760000|22.299999237061|1|2022-03-01|15/12/2021|0.25|0.2297|297160000|281740000|21.540000915527|1|2021-11-09|15/09/2021|0.21|0.1987|287970000|280830000|18.549999237061|1|2021-08-04|15/06/2021|0.23|0.2151|291490000|274920000|15.789999961853|1|2021-05-17|15/03/2021|0.2|0.1917|265420000|257570000|15.710000038147|1|2021-02-24|15/12/2020|0.21|0.1984|256040000|251940000|15.199999809265|1|2020-11-05|15/09/2020|0.19|0.1724|260860000|252940000|13.050000190735|1|2020-08-05|15/06/2020|0.22|0.15|256230000|253740000|13.015000343323|1|2020-05-08|15/03/2020|0.14|0.13|243490000|227420000|11.319999694824|1|2020-02-26|15/12/2019|0.16|0.16|216670000|215280000|13.289999961853|1|2019-11-06|15/09/2019|0.13|0.12|227210000|212800000|12.64999961853|1|2019-08-07|15/06/2019|0.17|0.15|241060000|226000000|14.369999885559|1|2019-05-08|15/03/2019|0.14|0.13|222740000|211230000|12.909999847412|1
2025-04-06 14:49:51|02379|21151|/equities/brady-corp|R2000VALUE|BRC|USD|Industrials|Professional \u0026 Commercial Services|United States|US1046741062|5700||3.18B|3180000000|66.53|273653|11.68|-77.68|65.72-68.35|69.56|47780229|0.71|17.51|1.42B|1420000000|4.03|0.96|1.44|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|87|2|88|86|47|4|45|0.0169|0.0372|0.0246|0.0503|0.0126|18.7247|1.7276|2025-05-22|15/04/2025||1.23||386610000|66.529998779297|1|2025-02-21|15/01/2025|1|1.04|356680000|362110000|74.580001831055|1|2024-11-18|15/10/2024|1.12|1.1|377070000|365850000|74.209999084473|1|2024-09-06|15/07/2024|1.19|1.11|343400000|351740000|71.809997558594|1|2024-05-22|15/04/2024|1.09|1.04|343380000|341970000|60.270000457764|1|2024-02-22|15/01/2024|0.93|0.94|322620000|339440000|62.540000915527|1|2023-11-16|15/10/2023|1|0.95|331980000|341980000|54.299999237061|1|2023-09-05|15/07/2023|1.04|0.93|345930000|329190000|50.799999237061|1|2023-05-18|15/04/2023|0.95|0.93|337100000|344010000|51.189998626709|1|2023-02-24|15/01/2023|0.81|0.79|326250000|316690000|52.509998321533|1|2022-11-17|15/10/2022|0.84|0.81|322600000|326370000|48.139999389648|1|2022-09-01|15/07/2022|0.87|0.87|323980000|323980000|46.540000915527|1|2022-05-26|15/04/2022|0.86|0.86|338550000|338550000|45.869998931885|1|2022-02-17|15/01/2022|0.7|0.7|318060000|318060000|50.25|1|2021-11-18|15/10/2021|0.72|0.72|321480000|321480000|53.680000305176|1|2021-09-02|15/07/2021|0.7|0.7|306130000|306130000|53.540000915527|1|2021-05-20|15/04/2021|0.71|0.71|295500000|295500000|54.959999084473|1|2021-02-18|15/01/2021|0.59|0.59|265840000|265840000|51.540000915527|1|2020-11-19|15/10/2020|0.64|0.64|277230000|277230000|46.619998931885|1|2020-09-16|15/07/2020|0.53|0.53|251740000|251740000|46.110000610352|1
2025-04-06 14:50:02|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|FBC|USD|||United States|US3379307057|4911||2.00B|2000000000|37.54|1252729|0|-37.73|36.19-37.73|37.11|53336936|1.54|7.42|1.39B|1390000000|5.1|2.74|7.3|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_sell|buy|strong_sell|sell|neutral|strong_sell|||||38|4|36|0.0189|0.2217|0.822|0.4947|0.0256|9.6203|1.8028|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1|2022-07-27|15/06/2022|1.17|1.09|333000000|370050000|36.619998931885|1|2022-04-27|15/03/2022|1.02|1.39|325000000|363170000|38.380001068115|1|2022-01-26|15/12/2021|1.69|1.64|400000000|407500000|47.389999389648|1|2021-10-27|15/09/2021|2.94|1.85|461000000|420200000|55.009998321533|1|2021-07-28|15/06/2021|2.73|1.93|435000000|437700000|42.590000152588|1|2021-04-26|15/03/2021|3.31|2.63|513000000|490500000|45.369998931885|1|2021-01-21|15/12/2020|2.83|2.36|526000000|499050000|45.349998474121|1|2020-10-21|15/09/2020|3.88|2.32|632000000|522670000|32.799999237061|1|2020-07-28|15/06/2020|2.03|1.38|546000000|392280000|28.819999694824|1|2020-04-28|15/03/2020|0.8|0.77|305000000|304080000|22.75|1|2020-01-28|15/12/2019|1|0.95|314000000|305650000|37.049999237061|1|2019-10-22|15/09/2019|1.11|1.04|317000000|299560000|38.759998321533|1|2019-07-23|15/06/2019|0.71|0.74|306000000|269350000|33.169998168945|1|2019-04-23|15/03/2019|0.64|0.63|235000000|232730000|35.869998931885|1|2019-01-22|15/12/2018|0.72|0.72|250000000|231540000|29.979999542236|1|2018-10-23|15/09/2018|0.85|0.84|231000000|242580000|30.139999389648|1|2018-07-24|15/06/2018|0.85|0.84|238000000|242750000|33.180000305176|1|2018-04-24|15/03/2018|0.6|0.54|217000000|225990000|33.610000610352|1
2025-04-06 14:50:16|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|WSFS|USD|Financials|Banking Services|United States|US9293281021|2309||2.73B|2730000000|46.66|306164|7.88|-62.75|44.88-48.49|48.03|58557557|1.05|11.7|1.06B|1060000000|4.43|0.6|1.29|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|62.8|5|68|58|48|4|45|0.001|0.2893|0.221|-0.1373|0.0386|11.7367|5.216|2025-07-28|15/06/2025||1.1||264380000|46.659999847412|1|2025-04-23|15/03/2025||1.04||256600000|46.659999847412|1|2025-01-27|15/12/2024|1.11|0.98|261500000|263490000|53.840000152588|1|2024-10-24|15/09/2024|1.08|1.06|267700000|260350000|50.650001525879|1|2024-07-25|15/06/2024|1.08|1.04|266000000|254480000|56.130001068115|1|2024-04-25|15/03/2024|1.11|1.07|251100000|247570000|45.080001831055|1|2024-01-25|15/12/2023|1.15|1.05|265300000|247560000|45.819999694824|1|2023-10-23|15/09/2023|1.23|1.04|255300000|243520000|34.349998474121|1|2023-07-24|15/06/2023|1.16|1.11|248700000|243220000|41.630001068115|1|2023-04-24|15/03/2023|1.02|1.28|245700000|253290000|37.490001678467|1|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000|47.069999694824|1|2022-10-24|15/09/2022|1.23|1.23|241770000|241770000|48.880001068115|1|2022-07-25|15/06/2022|1.02|1.02|219650000|219650000|42.130001068115|1|2022-04-21|15/03/2022|0.93|0.93|199140000|199140000|43.450000762939|1|2022-01-24|15/12/2021|1.04|1.04|154250000|154250000|51.720001220703|1|2021-10-21|15/09/2021|1.19|1.19|147930000|147930000|55.590000152588|1|2021-07-22|15/06/2021|2|2|150510000|150510000|44.599998474121|1|2021-04-22|15/03/2021|1.39|1.39|161680000|161680000|48.580001831055|1|2021-01-25|15/12/2020|1.16|1.16|166480000|166480000|46.540000915527|1|2020-10-22|15/09/2020|1|1|158790000|158790000|30.389999389648|1
2025-04-06 14:50:26|02382|17546|/equities/washington-federa|R2000VALUE|WAFD|USD|Financials|Banking Services|United States|US9388241096|2208||2.06B|2060000000|25.24|604823|-8.82|-38.62|24.55-26.03|26.58|81551336|0.84|13.49|1.43B|1430000000|2.22|1.08|4.28|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.75|4|32|29|48|4|45|0.0072|0.0439|0.1679|0.0753|-0.0033|13.4011|4.1749|2025-07-10|15/06/2025||0.615||178020000|25.239999771118|1|2025-04-10|15/03/2025||0.58||173580000|25.239999771118|1|2025-01-16|15/12/2024|0.54|0.6508|171130000|187370000|32.080001831055|1|2024-10-17|15/09/2024|0.71|0.7025|188690000|193810000|36.770000457764|1|2024-07-16|15/06/2024|0.75|0.61|194440000|185920000|31.540000915527|1|2024-04-22|15/03/2024|0.17|0.17|155990000|155990000|27.89999961853|1|2024-01-16|15/12/2023|0.85|0.77|166400000|180400000|30.760000228882|1|2023-10-17|15/09/2023|0.72|0.91|178030000|199200000|25.920000076294|1|2023-07-17|15/06/2023|0.89|0.85|182470000|179770000|26.770000457764|1|2023-04-13|15/03/2023|0.95|1.11|255350000|196200000|29.409999847412|1|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000|34.779998779297|1|2022-10-13|15/09/2022|1.07|1.07|188100000|188100000|31.870000839233|1|2022-07-13|15/06/2022|0.91|0.91|169300000|169300000|30.270000457764|1|2022-04-13|15/03/2022|0.7|0.7|150750000|150750000|30.959999084473|1|2022-01-13|15/12/2021|0.71|0.71|152820000|152820000|36.220001220703|1|2021-10-14|15/09/2021|0.72|0.72|150960000|150960000|34.729999542236|1|2021-07-13|15/06/2021|0.61|0.61|141820000|141820000|31.25|1|2021-04-13|15/03/2021|0.56|0.56|138510000|138510000|31.430000305176|1|2021-01-15|15/12/2020|0.51|0.51|125970000|125970000|28.409999847412|1|2020-10-14|15/09/2020|0.45|0.45|125900000|125900000|22.969999313354|1
2025-04-06 14:50:37|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|SANM|USD|Technology|Electronic Equipment \u0026 Parts|United States|US8010561020|32000||3.66B|3660000000|67.3|422661|12.17|-91.12|63.67-68.14|69.16|54325319|0.92|20.48|7.7B|7700000000|4.19|||2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|91|3|92|90|48|4|45|0.0373|0.0554|0.0151|0.0539|0.0077|10.8247|0.2789|2025-08-04|15/06/2025||1.5||2050000000|67.300003051758|1|2025-05-05|15/03/2025||1.38||1960000000|67.300003051758|1|2025-01-27|15/12/2024|1.44|1.44|2010000000|2000000000|84.01000213623|1|2024-11-04|15/09/2024|1.43|1.38|2020000000|1960000000|71.349998474121|1|2024-07-29|15/06/2024|1.25|1.28|1840000000|1860000000|74.330001831055|1|2024-04-29|15/03/2024|1.3|1.25|1830000000|1880000000|62.970001220703|1|2024-01-29|15/12/2023|1.3|1.15|1870000000|1870000000|50.319999694824|1|2023-11-06|15/09/2023|1.42|1.45|2050000000|2150000000|53.360000610352|1|2023-07-31|15/06/2023|1.55|1.43|2210000000|2250000000|59.889999389648|1|2023-05-11|15/03/2023|1.59|1.55|2320000000|2250000000|53.349998474121|1|2023-01-30|15/12/2022|1.64|1.64|2360000000|2360000000|56.279998779297|1|2022-11-07|15/09/2022|1.5|1.15|2200000000|1910000000|57.490001678467|1|2022-08-01|15/06/2022|1.3|1.3|2020000000|2020000000|46.049999237061|1|2022-05-02|15/03/2022|1.14|1.14|1910000000|1910000000|40.889999389648|1|2022-01-31|15/12/2021|1.08|1.08|1760000000|1760000000|36.509998321533|1|2021-11-08|15/09/2021|0.95|0.95|1640000000|1640000000|43.189998626709|1|2021-08-02|15/06/2021|0.99|0.99|1660000000|1660000000|38.419998168945|1|2021-05-03|15/03/2021|1.01|1.01|1700000000|1700000000|40.840000152588|1|2021-02-02|15/12/2020|1.02|1.02|1760000000|1760000000|32.369998931885|1|2020-11-10|15/09/2020|1.1|1.1|1870000000|1870000000|28.709999084473|1
2025-04-06 14:50:50|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|GEAR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6900451096|2850||1.17B|1170000000|20.08|1173706|-39.95|-44.72|19.26-20.09|19.22|58122198|0.791|-128.72|2.69B|2690000000|-0.156|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||40|4|38|0.006|-0.0592|0.0059|-0.1022|0.011|21.3589|0.6403|2025-01-30|15/12/2024||1.05||687960000|20.079999923706|1|2024-11-06|15/09/2024|1.03|0.98|665910000|666720000|44.139999389648|1|2024-08-05|15/06/2024|1.01|0.99|644180000|654480000|39.880001068115|1|2024-05-08|15/03/2024|1.02|0.91|694000000|700030000|35.909999847412|1|2024-01-31|15/12/2023|0.8|0.81|682000000|688140000|28.290000915527|1|2023-11-01|15/09/2023|0.96|1.1|676810000|711210000|25.120000839233|1|2023-07-26|15/06/2023|1.12|1.03|693330000|711870000|28.739999771118|1|2023-05-03|15/03/2023|1.08|1.08|740740000|740740000|24.200000762939|1|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000|29.870000839233|1|2022-11-02|15/09/2022|1.71|1.71|781680000|781680000|29.340000152588|1|2022-07-27|15/06/2022|2.31|2.31|802610000|802610000|28.809999465942|1|2022-05-05|15/03/2022|2.04|2.04|808600000|808600000|38.119998931885|1|2022-02-03|15/12/2021|2.1|2.1|794650000|794650000|39.610000610352|1|2021-11-04|15/09/2021|2.41|2.41|778460000|778460000|43.409999847412|1|2021-07-29|15/06/2021|1.74|1.74|662910000|662910000|39.040000915527|1|2021-05-06|15/03/2021|1.02|1.02|596520000|596520000|35.479999542236|1|2021-02-04|15/12/2020|1.03|1.03|574680000|574680000|31.409999847412|1|2020-11-05|15/09/2020|1.1|1.1|575180000|575180000|20.510000228882|1|2020-08-06|15/06/2020|0.51|0.51|479140000|479140000|18.239999771118|1|2020-05-07|15/03/2020|0.11|0.11|426310000|426310000|9.6999998092651|1
2025-04-06 14:51:03|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|RLJ|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US74965L1017|73|RLJ Lodging Trust|1.02B|1020000000|6.81|2232317|-41.65|-11.99|6.5-7.08|7.11|150372439|1.7|25.19|1.37B|1370000000|0.27|0.6|8.81|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|10.97|10|12|9.75|48|4|45|-0.0065|-0.5245|0.0433|-0.5457|0.0601|22.46|2.5922|2025-07-31|15/06/2025||0.152||376190000|6.8099999427795|1|2025-05-05|15/03/2025||-0.0402||329080000|6.8099999427795|1|2025-02-25|15/12/2024|-0.01|-0.04|330000000|323920000|9.2799997329712|1|2024-11-06|15/09/2024|0.09|-0.0012|345740000|342930000|8.8900003433228|1|2024-08-01|15/06/2024|0.2|0.14|369200000|365670000|9.4399995803833|1|2024-05-01|15/03/2024|-0.01|-0.01|324410000|324410000|11|1|2024-02-26|15/12/2023|0.01|-0.01|319700000|314270000|11.859999656677|1|2023-11-01|15/09/2023|0.06|0.05|334400000|327540000|9.3999996185303|1|2023-08-03|15/06/2023|0.22|0.2|357000000|354730000|10.039999961853|1|2023-05-04|15/03/2023|0.03|-0.01|314500000|306460000|10.130000114441|1|2023-02-27|15/12/2022|0.33|0.0059|302200000|304600000|11.460000038147|1|2022-11-02|15/09/2022|0.07|0.11|318100000|321750000|12.260000228882|1|2022-08-04|15/06/2022|0.16|0.16|330500000|330500000|12.380000114441|1|2022-05-04|15/03/2022|-0.13|-0.13|242900000|242900000|13.579999923706|1|2022-02-23|15/12/2021|-0.21|-0.21|238090000|238090000|14.550000190735|1|2021-11-04|15/09/2021|-0.94|-0.94|233770000|233770000|15.909999847412|1|2021-08-05|15/06/2021|-0.35|-0.35|194300000|194300000|13.680000305176|1|2021-05-05|15/03/2021|-0.51|-0.51|119600000|119600000|15.909999847412|1|2021-02-25|15/12/2020|-0.57|-0.57|91080000|91080000|15.859999656677|1|2020-11-04|15/09/2020|-1.1|-1.1|83930000|83930000|8.9499998092651|1
2025-04-06 14:51:28|02386|16690|/equities/myriad-genetics|R2000VALUE|MYGN|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US62855J1043|2700||742.34M|742340000|8.13|1095499|-59.87|-29.3|7.88-8.5|8.41|91309064|1.79|-7.37|837.6M|837600000|-1.41|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.77|17|29|11|48|4|45|-0.0192|-0.1674|0.0387|-2.8022|0.0318|-72.088|3.2738|2025-07-31|15/06/2025||0.013||211760000|8.1300001144409|1|2025-05-01|15/03/2025||-0.0551||200900000|8.1300001144409|1|2025-02-24|15/12/2024|0.03|0.03|211000000|213310000|14.180000305176|1|2024-11-07|15/09/2024|0.06|0.02|213300000|210760000|17.569999694824|1|2024-08-06|15/06/2024|0.05|-0.0117|211500000|206440000|25.840000152588|1|2024-05-07|15/03/2024|-0.01|-0.01|202200000|202200000|19.969999313354|1|2024-02-27|15/12/2023|0.04|0.01|196600000|194800000|22.930000305176|1|2023-11-06|15/09/2023|-0.03|-0.08|191900000|179230000|17.020000457764|1|2023-08-03|15/06/2023|-0.08|-0.08|183500000|187070000|21.290000915527|1|2023-05-03|15/03/2023|-0.21|-0.21|181200000|181200000|21.260000228882|1|2023-02-28|15/12/2022|-0.12|-0.16|177800000|169470000|18.690000534058|1|2022-11-01|15/09/2022|-0.19|-0.06|156400000|170580000|20.739999771118|1|2022-08-04|15/06/2022|0.04|0.04|179300000|179300000|25.930000305176|1|2022-05-05|15/03/2022|-0.03|-0.03|164900000|164900000|21.85000038147|1|2022-02-24|15/12/2021|-0.02|-0.02|160800000|160800000|23.799999237061|1|2021-11-02|15/09/2021|-0.02|-0.0311|167300000|165040000|31.190000534058|1|2021-08-03|15/06/2021|0.12|-0.0944|189400000|162540000|30.860000610352|1|2021-05-03|15/03/2021|-0.06|-0.1513|173100000|154420000|30.219999313354|1|2021-02-09|15/12/2020|-0.59|-0.12|154600000|150390000|30.35000038147|1|2020-11-09|15/09/2019|0.08|0.31|186300000|202320000|14.289999961853|1
2025-04-06 14:51:39|02387|13985|/equities/mantech-international|R2000VALUE|MANT|USD|Industrials|Professional \u0026 Commercial Services|United States|US5645631046|9800||3.93B|3930000000|95.98|228934|-0.01|-96|95.98-96|95.98|40968892|0.583|32.24|2.62B|2620000000|3|1.64|1.71|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|35|0.0027|0.0872|-0.0017|0.0218|0.0063|25.0026|1.0771|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1|2022-05-04|15/03/2022|0.89|0.8295|675550000|639440000|79.209999084473|1|2022-02-23|15/12/2021|0.83|0.81|634330000|644090000|78.569999694824|1|2021-11-02|15/09/2021|1.01|0.8457|637800000|674880000|87.779998779297|1|2021-08-03|15/06/2021|0.99|0.8713|648580000|664430000|87.440002441406|1|2021-05-04|15/03/2021|0.88|0.8319|633220000|649340000|87|1|2021-02-17|15/12/2020|0.89|0.705|638780000|628520000|83.26000213623|1|2020-11-05|15/09/2020|0.73|0.668|636200000|619660000|70.900001525879|1|2020-07-29|15/06/2020|0.74|0.54|632500000|569700000|65.900001525879|1|2020-04-29|15/03/2020|0.71|0.65|610900000|572290000|82.23999786377|1|2020-02-19|15/12/2019|1|0.6|604410000|582720000|81.610000610352|1|2019-10-30|15/09/2019|0.69|0.6|579180000|558360000|70.080001831055|1|2019-07-31|15/06/2019|0.6|0.57|537040000|548980000|68.559997558594|1|2019-05-01|15/03/2019|0.53|0.52|501930000|507830000|61.990001678467|1|2019-02-20|15/12/2018|0.5|0.52|497100000|493410000|57.919998168945|1|2018-11-01|15/09/2018|0.55|0.52|497210000|487860000|57.279998779297|1|2018-08-01|15/06/2018|0.5|0.5|491000000|476970000|59.849998474121|1|2018-05-02|15/03/2018|0.51|0.49|473240000|469070000|57.939998626709|1|2018-02-21|15/12/2017|0.45|0.39|462290000|461900000|52.900001525879|1
2025-04-06 14:51:50|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|MTX|USD|Basic Materials|Chemicals|United States|US6031581068|3891||1.77B|1770000000|55.77|192362|-24.54|-90.3|54.8-56.65|58.56|31820088|1.28|13.3|2.12B|2120000000|5.21|0.44|0.79|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101|4|115|92|48|4|45|0.0055|0.0145|0.0135|0.0621|0.0056|14.7393|1.1487|2025-07-24|15/06/2025||1.75||558870000|55.770000457764|1|2025-04-24|15/03/2025||1.33||502020000|55.770000457764|1|2025-02-06|15/12/2024|1.68|1.45|518000000|524150000|75.889999389648|1|2024-10-24|15/09/2024|1.45|1.51|524700000|537000000|77.169998168945|1|2024-07-25|15/06/2024|0.61|1.61|541200000|562580000|87.610000610352|1|2024-04-25|15/03/2024|1.44|1.28|534500000|545550000|72.099998474121|1|2024-02-01|15/12/2023|1.22|1.25|525000000|506670000|65.349998474121|1|2023-10-26|15/09/2023|1.49|1.32|548000000|551850000|50.599998474121|1|2023-07-27|15/06/2023|1.31|1.27|551500000|568430000|58.840000152588|1|2023-04-27|15/03/2023|1.14|1.04|546000000|527680000|55.970001220703|1|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000|70.98999786377|1|2022-10-27|15/09/2022|1.35|1.41|542000000|536530000|56.729999542236|1|2022-07-28|15/06/2022|1.5|1.5|557000000|557000000|66.360000610352|1|2022-04-28|15/03/2022|1.36|1.36|519100000|519100000|61.779998779297|1|2022-02-03|15/12/2021|1.25|1.25|476900000|476900000|70.150001525879|1|2021-11-04|15/09/2021|1.3|1.3|473200000|473200000|75.430000305176|1|2021-07-29|15/06/2021|1.29|1.29|455600000|455600000|78.379997253418|1|2021-05-06|15/03/2021|1.17|1.17|452600000|452600000|80.559997558594|1|2021-02-04|15/12/2020|1.08|1.08|431800000|431800000|64.23999786377|1|2020-10-29|15/09/2020|0.92|0.92|388300000|388300000|53.610000610352|1
2025-04-06 14:52:00|02389|20300|/equities/national-health-investors-inc|R2000VALUE|NHI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US63633D1046|30||3.26B|3260000000|71.44|220664|18.79|-86.13|71.31-74.42|73.88|45687942|1.08|22.76|335.58M|335580000|3.14|3.6|5.04|2025-05-12 00:00:00|2025-05-12|strong_sell|buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|82.14|8|91|68|47|4|45|0.0027|0.0345|0.0596|0.4492|0.014|29.7309|12.108|2025-05-12|15/03/2025||0.73||71680000|71.440002441406|1|2025-02-25|15/12/2024|0.95|0.7529|65780000|69370000|70.699996948242|1|2024-11-05|15/09/2024|0.65|0.73|82940000|68050000|75.919998168945|1|2024-08-06|15/06/2024|0.81|0.7233|65760000|64950000|72.480003356934|1|2024-05-06|15/03/2024|0.71|0.71|62190000|62190000|64.720001220703|1|2024-02-20|15/12/2023|0.74|0.68|79470000|64210000|53.259998321533|1|2023-11-07|15/09/2023|0.68|0.72|80110000|62580000|51.220001220703|1|2023-08-08|15/06/2023|0.92|0.69|77880000|58860000|55.689998626709|1|2023-05-09|15/03/2023|0.79|0.83|82390000|62330000|49.529998779297|1|2023-02-21|15/12/2022|0.04|0.83|70660000|63540000|58.509998321533|1|2022-11-08|15/09/2022|0.78|0.78|59390000|59390000|55.389999389648|1|2022-08-08|15/06/2022|0.47|0.47|40000000|40000000|63.049999237061|1|2022-05-09|15/03/2022|0.18|0.18|64560000|64560000|53.819999694824|1|2022-02-22|15/12/2021|0.14|0.14|69670000|69670000|54.5|1|2021-11-08|15/09/2021|0.67|0.865|67040000|68950000|55.459999084473|1|2021-08-09|15/06/2021|0.85|0.89|68350000|71590000|66.629997253418|1|2021-05-10|15/03/2021|0.78|0.89|74750000|78010000|71.099998474121|1|2021-02-22|15/12/2020|0.83|1.01|74940000|77600000|68.230003356934|1|2020-11-09|15/09/2020|0.95|0.895|77820000|75040000|56.220001220703|1|2020-08-10|15/06/2020|0.99|1.01|77920000|78190000|65.650001525879|1
2025-04-06 14:52:12|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|SJI|USD|||United States|US8385181081|1163||4.42B|4420000000|36.09|2774865|0|-36.13|36.09-36.13|36.11|122364716|0.504|28.21|2.58B|2580000000|1.3|1.24|3.44|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|36|0.005|-0.8416|0.164|-1.3895|0.1727|10.1919|2.7431|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1|2022-11-02|15/09/2022|-0.18|-0.1909|608520000|396100000|34.759998321533|1|2022-08-03|15/06/2022|0.05|0.03|511430000|329250000|34.409999847412|1|2022-05-04|15/03/2022|1.25|1.13|824580000|689670000|34.099998474121|1|2022-02-24|15/12/2021|0.58|0.547|640240000|541960000|23.479999542236|1|2021-11-03|15/09/2021|-0.17|-0.173|365630000|287620000|22.670000076294|1|2021-08-04|15/06/2021|0.02|-0.0002|311830000|275840000|25.670000076294|1|2021-05-05|15/03/2021|1.26|1.2|674300000|550750000|25.329999923706|1|2021-02-24|15/12/2020|0.62|0.5372|485760000|460350000|25.370000839233|1|2020-11-04|15/09/2020|-0.06|-0.2333|261550000|261280000|20.370000839233|1|2020-08-05|15/06/2020|-0.01|-0.06|259960000|267060000|23.409999847412|1|2020-05-06|15/03/2020|1.15|1.11|534110000|598280000|26.659999847412|1|2020-02-27|15/12/2019|0.47|0.46|463200000|508570000|31.040000915527|1|2019-11-06|15/09/2019|-0.3|-0.3|261200000|253870000|31.180000305176|1|2019-08-07|15/06/2019|-0.13|-0.04|266930000|254120000|31.620000839233|1|2019-05-05|15/03/2019|1.09|0.99|637300000|541190000|32.299999237061|1|2019-02-28|15/12/2018|0.39|0.47|589640000|419340000|31.510000228882|1|2018-11-08|15/09/2018|-0.27|-0.25|302480000|242210000|31.729999542236|1|2018-08-09|15/06/2018|0.07|0.04|227330000|225750000|34.099998474121|1
2025-04-06 14:52:21|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|WLY|USD|Industrials|Professional \u0026 Commercial Services|United States|US9682232064|6400|John Wiley \u0026 Sons|2.26B|2260000000|42.01|445997|9.43|-53.96|41.23-42.75|43.71|53851067|0.83|55.62|1.7B|1700000000|0.76|1.41|3.36|2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|60|1|60|60|47|4|45|-0.0072|-0.1213|0.0104|0.2148|-0.0011|17.9198|1.4469|2025-06-12|15/04/2025||1.31||434900000|42.009998321533|1|2025-03-06|15/01/2025|0.84|0.65|405000000|401100000|37.909999847412|1|2024-12-05|15/10/2024|0.97|1.07|426600000|428400000|49.470001220703|1|2024-09-05|15/07/2024|0.47|-0.06|403810000|360900000|47.650001525879|1|2024-06-13|15/04/2024|1.21|0.81|468460000|438700000|36.479999542236|1|2024-03-07|15/01/2024|0.59|0.45|461000000|392600000|33.119998931885|1|2023-12-06|15/10/2023|0.73|0.56|493000000|381200000|30.39999961853|1|2023-09-07|15/07/2023|0.27|0.45|451000000|501600000|35|1|2023-06-15|15/04/2023|1.45|0.99|526000000|576500000|36.619998931885|1|2023-03-09|15/01/2023|0.85|0.91|491000000|494200000|43.509998321533|1|2022-12-07|15/10/2022|1.2|1.14|515000000|543200000|45.139999389648|1|2022-09-07|15/07/2022|0.36|0.36|487570000|487570000|46.110000610352|1|2022-06-15|15/04/2022|1.08|1.08|545700000|545700000|48.110000610352|1|2022-03-08|15/01/2022|0.95|0.95|515880000|515880000|49.569999694824|1|2021-12-07|15/10/2021|1.29|1.29|533000000|533000000|55.5|1|2021-09-02|15/07/2021|0.54|0.54|488390000|488390000|57.569999694824|1|2021-06-10|15/04/2021|0.84|0.84|536250000|536250000|64.550003051758|1|2021-03-04|15/01/2021|0.68|0.68|482910000|482910000|51.200000762939|1|2020-12-08|15/10/2020|1|1|491000000|491000000|36.569999694824|1|2020-09-03|15/07/2020|0.42|0.42|431330000|431330000|31.579999923706|1
2025-04-06 14:52:32|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|AAWW|USD|||United States|US0491642056|4500||2.93B|2930000000|102.48|518593|0|-102.5|102.47-102.5|102.46|28633181|1.06|9.73|4.55B|4550000000|12.5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|37|0.0145|0.7488|0.0166|0.5488|0.0316|12.0019|0.6092|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1|2022-11-03|15/09/2022|2.69|4.26|1100000000|1194000000|100.90000152588|1|2022-08-04|15/06/2022|3.36|3.33|1180000000|1110000000|96.779998779297|1|2022-05-05|15/03/2022|2.99|2.63|1040000000|1010000000|72.589996337891|1|2022-02-17|15/12/2021|7.05|6.15|1160000000|1110000000|79.069999694824|1|2021-11-03|15/09/2021|4.88|4.3|1020000000|999460000|83.970001220703|1|2021-08-05|15/06/2021|4.1|3.37|990430000|959100000|67.330001831055|1|2021-05-05|15/03/2021|2.45|1.78|861300000|822680000|69.639999389648|1|2021-02-18|15/12/2020|4.83|3.52|932480000|878420000|55.950000762939|1|2020-11-05|15/09/2020|2.84|2.4|809890000|797200000|62.130001068115|1|2020-08-06|15/06/2020|4.71|2.13|825250000|754550000|57.75|1|2020-05-07|15/03/2020|1.15|0.05|643500000|627680000|35.5|1|2020-02-20|15/12/2019|3.8|2.94|747050000|766980000|29.680000305176|1|2019-10-30|15/09/2019|0.37|1.02|648540000|699230000|24.020000457764|1|2019-08-01|15/06/2019|0.17|0.55|663920000|713310000|45.650001525879|1|2019-05-01|15/03/2019|0.98|0.85|679680000|679210000|48.290000915527|1|2019-02-19|15/12/2018|3.12|2.94|764960000|758090000|54.229999542236|1|2018-11-01|15/09/2018|1.54|1.4|656610000|664700000|51.619998931885|1|2018-08-03|15/06/2018|1.75|1.43|666150000|642880000|64.650001525879|1
2025-04-06 14:52:41|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|EBS|USD|Healthcare|Pharmaceuticals|United States|US29089Q1058|900|Emergent Biosolutions Inc|245.6M|245600000|4.52|1220056|97.38|-15.1|4.365-4.69|4.83|54337026|1.8|-1.71|1.04B|1040000000|-3.6|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.5|3|15|12|47|4|45|-0.0154|0.1917|0.0738|2.9584|0.115|43.1289|2.576|2025-04-24|15/03/2025||0.4867||279000000|4.5199999809265|1|2025-03-03|15/12/2024|0.05|-0.41|194700000|243330000|7.4800000190735|1|2024-11-06|15/09/2024|1.37|0.1|293800000|290330000|8.960000038147|1|2024-08-07|15/06/2024|-2.32|-0.95|254700000|190000000|9.8599996566772|1|2024-05-01|15/03/2024|0.59|-0.83|300400000|185400000|1.8799999952316|1|2024-03-06|15/12/2023|-0.77|-0.77|276600000|276600000|3.4100000858307|1|2023-11-08|15/09/2023|-0.54|-0.53|270500000|270500000|2.3599998950958|1|2023-08-08|15/06/2023|-1.06|-0.63|337900000|217030000|7.4000000953674|1|2023-05-09|15/03/2023|-3.17|-1.24|165100000|175120000|9.1199998855591|1|2023-02-27|15/12/2022|-0.31|0.04|331000000|297180000|13.710000038147|1|2022-11-08|15/09/2022|-1.27|-1.27|240000000|240000000|20.299999237061|1|2022-08-01|15/06/2022|-0.86|-0.86|242700000|242700000|34.639999389648|1|2022-04-28|15/03/2022|0.18|0.18|307500000|307500000|36.470001220703|1|2022-02-24|15/12/2021|4.5|4.5|723200000|723200000|42.470001220703|1|2021-11-04|15/09/2021|-0.36|2.35|329000000|486840000|52.590000152588|1|2021-07-29|15/06/2021|0.33|1.45|397500000|398930000|65.160003662109|1|2021-04-29|15/03/2021|1.53|1.15|343000000|358410000|62.049999237061|1|2021-02-18|15/12/2020|3.67|3.19|583000000|573210000|122.51000213623|1|2020-11-05|15/09/2020|2.19|2.12|385200000|437890000|98.309997558594|1|2020-07-30|15/06/2020|1.98|0.68|394700000|294720000|94.230003356934|1
2025-04-06 14:52:51|02394|16322|/equities/international-ban|R2000VALUE|IBOC|USD|Financials|Banking Services|United States|US4590441030|2220||3.54B|3540000000|56.95|325426|2.78|-76.91|54.11-58.81|57.88|62215830|0.92|9.42|865.98M|865980000|6.58|1.36|2.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||44|4|36|0.0134|0|0.7876|0.0704|0.0051|12.6744|3.7731|2025-02-20|15/12/2024|||||66.180000305176|1|2024-11-07|15/09/2024|||||72.519996643066|1|2024-08-01|15/06/2024|||||67.440002441406|1|2024-05-02|15/03/2024|||||57.169998168945|1|2024-02-22|15/12/2023|||||51.270000457764|1|2023-11-02|15/09/2023|1.66||||44.169998168945|1|2023-08-03|15/06/2023|||||49.189998626709|1|2023-05-04|15/03/2023|1.63||228500000||40.900001525879|1|2023-02-23|15/12/2022|1.69||220500000||45.830001831055|1|2022-11-03|15/09/2022|1.34||199700000||48.549999237061|1|2022-08-04|15/06/2022|0.92||152800000||43.830001831055|1|2022-05-05|15/03/2022|0.84||139900000||42.369998931885|1|2022-02-24|15/12/2021|0.89||142000000||41.479999542236|1|2021-11-10|15/09/2021|0.86||148400000||45.599998474121|1|2021-08-05|15/06/2021|1.45||195900000||39.400001525879|1|2021-05-06|15/03/2021|0.8||134100000||48.540000915527|1|2021-03-04|15/12/2020|0.76||138500000||46.310001373291|1|2020-11-05|15/09/2020|0.67||140100000||27.159999847412|1|2020-08-06|15/06/2020|0.65||147200000||31.64999961853|1|2020-05-07|15/03/2020|0.53||151700000||26.610000610352|1
2025-04-06 14:53:03|02395|16127|/equities/first-merchants-corp|R2000VALUE|FRME|USD|Financials|Banking Services|United States|US3208171096|2120||2.09B|2089999999.9999998|35.65|278210|6.01|-46.13|34.33-36.01|36.53|58535244|1.06|11.41|948.01M|948010000|3.42|1.4|3.93|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|50.33|6|55|46|48|4|45|0.0028|0.0346|0.0062|0.0369|0.0288|12.6911|4.744|2025-07-24|15/06/2025||0.96||174690000|35.650001525879|1|2025-04-24|15/03/2025||0.9167||171030000|35.650001525879|1|2025-01-30|15/12/2024|1|0.89|177110000|167760000|41.259998321533|1|2024-10-24|15/09/2024|0.95|0.9|155980000|166340000|37.360000610352|1|2024-07-25|15/06/2024|0.68|0.78|159910000|160560000|39.619998931885|1|2024-04-25|15/03/2024|0.8|0.8|153700000|153700000|35.049999237061|1|2024-01-25|15/12/2023|0.87|0.86|156500000|165480000|35.950000762939|1|2023-10-26|15/09/2023|0.94|0.95|161230000|166870000|26.370000839233|1|2023-07-25|15/06/2023|1.02|1.02|164150000|173460000|32.400001525879|1|2023-04-25|15/03/2023|1.07|1.14|144100000|178540000|30.090000152588|1|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000|40.200000762939|1|2022-10-25|15/09/2022|1.08|1.08|169920000|169920000|43.930000305176|1|2022-07-26|15/06/2022|0.63|0.63|156940000|156940000|37.805000305176|1|2022-04-26|15/03/2022|0.91|0.91|128180000|128180000|42|1|2022-01-27|15/12/2021|0.89|0.89|127120000|127120000|44.209999084473|1|2021-10-26|15/09/2021|0.98|0.9133|133220000|133820000|43.349998474121|1|2021-07-26|15/06/2021|1.03|0.915|135150000|131790000|40.099998474121|1|2021-04-22|15/03/2021|0.91|0.7783|124520000|129900000|45.860000610352|1|2021-01-28|15/12/2020|0.83|0.6617|129790000|123390000|37.959999084473|1|2020-10-28|15/09/2020|0.67|0.6267|119080000|121940000|26.5|1
2025-04-06 14:53:12|02396|15309|/equities/arkansas-best-corp|R2000VALUE|ARCB|USD|Industrials|Freight \u0026 Logistics Services|United States|US03937C1053|14000||1.47B|1470000000|63.63|322986|-57.54|-153.6|57.8-64.2|64.25|23150276|1.54|10.47|4.18B|4179999999.9999995|7.36|0.48|0.75|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|102.77|14|145|73|47|4|44|0.0178|-0.103|0.0426|-0.0549|0.0382|15.3055|0.3468|2025-07-30|15/06/2025||1.71||1080000000|63.630001068115|1|2025-04-29|15/03/2025||0.5248||989280000|63.630001068115|1|2025-01-31|15/12/2024|1.33|1.09|1000000000|1010000000|94.51000213623|1|2024-11-01|15/09/2024|1.64|1.88|1060000000|1070000000|104.18000030518|1|2024-08-02|15/06/2024|1.98|2.07|1080000000|1060000000|121.69000244141|1|2024-04-30|15/03/2024|1.34|1.55|1040000000|1040000000|129.44999694824|1|2024-02-06|15/12/2023|2.47|2.21|1100000000|1090000000|128.07000732422|1|2023-10-27|15/09/2023|2.31|1.49|1130000000|1120000000|87.98999786377|1|2023-07-28|15/06/2023|1.54|2.04|1100000000|1110000000|118.83000183105|1|2023-04-28|15/03/2023|1.58|1.99|1100000000|1190000000|89.900001525879|1|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000|90.150001525879|1|2022-11-01|15/09/2022|3.8|3.75|1400000000|1350000000|79.430000305176|1|2022-07-29|15/06/2022|4.3|4.3|1390000000|1390000000|87.680000305176|1|2022-04-29|15/03/2022|3.08|3.08|1340000000|1340000000|76.430000305176|1|2022-02-01|15/12/2021|2.79|2.79|1190000000|1190000000|88.440002441406|1|2021-11-02|15/09/2021|2.59|2.59|1020000000|1020000000|96.800003051758|1|2021-08-02|15/06/2021|1.97|1.97|948970000|948970000|59.110000610352|1|2021-05-04|15/03/2021|1.01|1.01|829210000|829210000|74.959999084473|1|2021-02-02|15/12/2020|0.97|0.97|816410000|816410000|47.720001220703|1|2020-11-03|15/09/2020|1.22|1.22|794980000|794980000|31.450000762939|1
2025-04-06 14:53:21|02397|17114|/equities/sandy-spring-banc|R2000VALUE|SASR|USD|Financials|Banking Services|United States|US8003631038|1136||1.26B|1260000000|27.95|285344|31.78|-39.55|26.92-28.1|27.6|45140417|0.95|71.86|672.27M|672270000|0.44|1.36|4.87|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|-0.0025|-0.0089|0.1515|-0.1369|0.0226|12.2739|4.8091|2025-07-29|15/06/2025||0.55||114500000|27.950000762939|1|2025-04-17|15/03/2025||0.52||108000000|27.950000762939|1|2025-01-28|15/12/2024|0.47|0.48|107730000|104050000|33.729999542236|1|2024-10-21|15/09/2024|0.4|0.46|101130000|102350000|32.610000610352|1|2024-07-23|15/06/2024|0.54|0.43|99870000|99150000|29.879999160767|1|2024-04-23|15/03/2024|0.49|0.45|97710000|97860000|20.840000152588|1|2024-01-23|15/12/2023|0.6|0.51|98260000|100950000|26.579999923706|1|2023-10-24|15/09/2023|0.62|0.56|103540000|105210000|19.770000457764|1|2023-07-25|15/06/2023|0.6|0.68|107650000|110430000|25.340000152588|1|2023-04-20|15/03/2023|1.16|0.7|113250000|115340000|23.89999961853|1|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000|34.459999084473|1|2022-10-20|15/09/2022|0.75|0.75|130970000|130970000|38.240001678467|1|2022-07-21|15/06/2022|1.21|1.21|125450000|125450000|39.819999694824|1|2022-04-21|15/03/2022|0.96|0.96|122900000|122900000|44.779998779297|1|2022-01-20|15/12/2021|0.99|0.99|128630000|128630000|49.369998931885|1|2021-10-21|15/09/2021|1.2|1.1|131880000|131430000|48.400001525879|1|2021-07-22|15/06/2021|1.19|1.18|135160000|134580000|42.380001068115|1|2021-04-22|15/03/2021|1.58|1.02|134390000|130620000|43.069999694824|1|2021-01-21|15/12/2020|1.19|0.915|133080000|123830000|35.430000305176|1|2020-10-22|15/09/2020|0.94|0.71|127470000|120740000|25.5|1
2025-04-06 14:53:33|02398|8154|/equities/washington-post-co.|R2000VALUE|GHC|USD|Academic \u0026 Educational Services|School, College \u0026 University|United States|US3846371041|18414|Graham Holdings Co|4.01B|4010000000|923.93|19930|21.17|-1003.53|911-950.03|945.25|4339983|1.13|5.61|4.79B|4790000000|164.62|7.2|0.78|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|765|1|765|765|49|4|43|-0.0027|0.7|0.0288|0.4716|0.0192|15.4574|0.7907|2025-07-30|15/06/2025||12.26||1220000000|923.92999267578|1|2025-04-30|15/03/2025||11.29||1200000000|923.92999267578|1|2025-02-26|15/12/2024|125.55|18.94|1250000000|1260000000|939.96002197266|1|2024-10-30|15/09/2024|17.25|15.31|1210000000|1230000000|789.71002197266|1|2024-07-31|15/06/2024|12.7|9.08|1190000000|1180000000|815|1|2024-05-01|15/03/2024|11.24|11.48|1150000000|1180000000|701.36999511719|1|2024-02-23|15/12/2023|11.72|11.72|1170000000|1170000000|711.83001708984|1|2023-11-01|15/09/2023|10.45|7.9|1110000000|1080000000|578.71997070312|1|2023-08-02|15/06/2023|12.97|10.21|1100000000|1010000000|582.71997070312|1|2023-05-03|15/03/2023|10.88|10.88|1030000000|1030000000|570.02001953125|1|2023-02-24|15/12/2022|18.8|18.84|1060000000|1050000000|655.92999267578|1|2022-11-02|15/09/2022|15.65|7.9|1010000000|949900000|638.15002441406|1|2022-08-03|15/06/2022|-13.95|-13.95|933300000|933300000|601.51000976562|1|2022-05-04|15/03/2022|19.45|19.45|914700000|914700000|584|1|2022-02-25|15/12/2021|17.1|17.1|862930000|862930000|588.29998779297|1|2021-11-03|15/09/2021|7.9|9.15|809440000|834800000|580.04998779297|1|2021-08-04|15/06/2021|22.99|9.92|801150000|743100000|659.51000976562|1|2021-05-05|15/03/2021|11.05|3.95|712500000|741800000|635.84002685547|1|2021-02-24|15/12/2020|11.38|8.87|787000000|731700000|620|1|2020-11-04|15/09/2020|15.22|1.15|717000000|610300000|395.60000610352|1
2025-04-06 14:53:46|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|HTH|USD|Financials|Banking Services|United States|US4327481010|3631||1.85B|1850000000|28.58|388408|-5.83|-35.32|27.49-28.75|28.8|64864275|1.14|17.67|836.39M|836390000|1.74|0.72|2.52|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.67|4|34|33|48|4|45|-0.0074|0.0622|1.2101|0.1107|0.0246|14.9084|1.3009|2025-07-17|15/06/2025||0.37||307660000|28.579999923706|1|2025-04-17|15/03/2025||0.31||290550000|28.579999923706|1|2025-01-30|15/12/2024|0.55|0.3|301070000|289760000|29.629999160767|1|2024-10-24|15/09/2024|0.46|0.37|305490000|301150000|30.569999694824|1|2024-07-25|15/06/2024|0.31|0.26|296960000|283220000|34.090000152588|1|2024-04-18|15/03/2024|0.42|0.25|285240000|274550000|28.639999389648|1|2024-01-25|15/12/2023|0.44|0.4|290200000|296890000|34|1|2023-10-20|15/09/2023|0.57|0.48|312500000|315150000|27.860000610352|1|2023-07-20|15/06/2023|0.28|0.4|308920000|303080000|33.159999847412|1|2023-04-20|15/03/2023|0.4|0.25|284200000|276280000|29.739999771118|1|2023-01-26|15/12/2022|0.39|0.39|293230000|293230000|30.280000686646|1|2022-10-20|15/09/2022|0.5|0.5|330460000|330460000|25.790000915527|1|2022-07-21|15/06/2022|0.45|0.45|351330000|351330000|28.190000534058|1|2022-04-21|15/03/2022|0.28|0.28|316420000|316420000|28.930000305176|1|2022-01-27|15/12/2021|0.78|0.78|389140000|389140000|35.110000610352|1|2021-10-28|15/09/2021|1.15|1.15|473040000|473040000|33.779998779297|1|2021-07-22|15/06/2021|1.21|1.21|447820000|447820000|33.540000915527|1|2021-04-22|15/03/2021|1.46|1.46|523270000|523270000|33.270000457764|1|2021-01-28|15/12/2020|1.3|1.3|555300000|555300000|31.409999847412|1|2020-10-22|15/09/2020|1.69|1.69|604610000|604610000|22.219999313354|1
2025-04-06 14:53:59|02400|41181|/equities/constellium-nv|R2000VALUE|CSTM|USD|Basic Materials|Metals \u0026 Mining|United States|FR0013467479|12000||1.21B|1210000000|8.41|1469948|-62.51|-22.91|7.95-8.72|9.14|143523308|2.13|31.11|7.08B|7080000000|0.37|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.46|5|23.06|14.33|48|4|45|0.0136|-0.8924|-0.0054|-0.3609|0.022|10.8143|0.3647|2025-07-23|15/06/2025||0.2541||1890000000|8.4099998474121|1|2025-04-23|15/03/2025||0.1168||1790000000|8.4099998474121|1|2025-02-20|15/12/2024|-0.34|0.11|1720000000|1810000000|9.0699996948242|1|2024-10-23|15/09/2024|0.02|0.42|1600000000|1850000000|14.930000305176|1|2024-07-23|15/06/2024|0.48|0.44|1800000000|1890000000|18.510000228882|1|2024-04-24|15/03/2024|0.11|0.28|1700000000|1680000000|21.329999923706|1|2024-02-21|15/12/2023|0.07|0.3|1600000000|1620000000|18.569999694824|1|2023-10-25|15/09/2023|0.2753|0.28|1720000000|1720000000|16.280000686646|1|2023-07-26|15/06/2023|0.21|0.401|1950000000|1980000000|17.829999923706|1|2023-04-26|15/03/2023|0.14|0.3|1960000000|1840000000|13.60000038147|1|2023-02-22|15/12/2022|0.2|0.27|1800000000|1820000000|13.930000305176|1|2022-10-26|15/09/2022|0.88|0.88|2020000000|2020000000|12.920000076294|1|2022-07-27|15/06/2022|-0.24|-0.24|2280000000|2280000000|14.170000076294|1|2022-04-27|15/03/2022|1.2|1.2|1980000000|1980000000|15.64999961853|1|2022-02-23|15/12/2021|0.05|0.05|1710000000|1710000000|19|1|2021-10-27|15/09/2021|0.65|0.65|1590000000|1590000000|17.489999771118|1|2021-07-28|15/06/2021|0.73|0.73|1520000000|1520000000|18|1|2021-04-28|15/03/2021|0.32|0.32|1340000000|1340000000|16.260000228882|1|2021-02-25|15/12/2020|0.17|0.17|1240000000|1240000000|14.239999771118|1|2020-10-27|15/09/2020|0.13|0.13|1170000000|1170000000|9.789999961853|1
2025-04-06 14:54:09|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|CPK|USD|Utilities|Natural Gas Utilities|United States|US1653031088|1200||3B|3000000000|130.52|93914|26.45|-134.86|127.94-134.86|133.4|22982417|0.61|24.18|787.2M|787200000|5.28|2.56|1.96|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|134.07|7|148|120|47|4|44|-0.0076|0.1967|-0.0624|0.3382|0.082|27.3259|3.6109|2025-07-30|15/06/2025||1.05||200270000|130.52000427246|1|2025-04-30|15/03/2025||2.32||255180000|130.52000427246|1|2025-02-26|15/12/2024|1.6|1.67|215000000|231350000|126.58000183105|1|2024-11-07|15/09/2024|0.8|0.7|130630000|171850000|124.5|1|2024-08-08|15/06/2024|0.86|0.8117|166270000|194700000|115.01000213623|1|2024-05-08|15/03/2024|2.1|2.11|245740000|265290000|110.87000274658|1|2024-02-21|15/12/2023|1.64|1.56|185300000|234600000|105.01999664307|1|2023-11-02|15/09/2023|0.53|0.65|131500000|144270000|89.26000213623|1|2023-08-03|15/06/2023|0.9|0.97|135600000|158230000|117.2200012207|1|2023-05-03|15/03/2023|2.04|2.11|218130000|228430000|122.63999938965|1|2023-02-22|15/12/2022|1.47|1.47|187300000|187300000|122.90000152588|1|2022-11-02|15/09/2022|0.54|0.75|131050000|127970000|123.88999938965|1|2022-08-03|15/06/2022|0.96|0.96|139470000|139470000|136.16999816895|1|2022-05-03|15/03/2022|2.08|2.08|222880000|222880000|122|1|2022-02-23|15/12/2021|1.28|1.28|160370000|160370000|130.75|1|2021-11-03|15/09/2021|0.71|0.5957|107340000|113530000|132.02000427246|1|2021-08-04|15/06/2021|0.78|0.6683|111080000|106230000|128.55000305176|1|2021-05-04|15/03/2021|1.96|1.84|191190000|183630000|120.88999938965|1|2021-02-24|15/12/2020|1.24|1.15|137040000|160400000|104.01000213623|1|2020-11-04|15/09/2020|0.56|0.4917|101420000|112800000|100.09999847412|1
2025-04-06 14:54:17|02402|20520|/equities/brandywine-realty-trust|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|40|-0.0057|-0.2586|0.0373|2.1442|0.0097|-66.0615|0|2025-07-28|15/06/2025||-0.1662||108770000|4|1|2025-04-22|15/03/2025||-0.1764||107940000|4|1|2025-02-04|15/12/2024|-0.25|-0.08|121910000|118270000|5.3499999046326|1|2024-10-22|15/09/2024|-0.96|-0.07|131780000|120860000|6.4000000953674|1|2024-07-23|15/06/2024|0.17|-0.11|125350000|119470000|4.7800002098083|1|2024-04-17|15/03/2024|-0.1|-0.1|126480000|123190000|4.2199997901917|1|2024-01-31|15/12/2023|-0.91|-0.91|119210000|119210000|5|1|2023-10-24|15/09/2023|-0.06|-0.06|129370000|122400000|3.8599998950958|1|2023-07-25|15/06/2023|-0.08|-0.07|125880000|124090000|4.6500000953674|1|2023-04-19|15/03/2023|-0.03|-0.04|129230000|121800000|4.1599998474121|1|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000|6.5599999427795|1|2022-10-20|15/09/2022|0.4715|0.47|117480000|117480000|6.0900001525879|1|2022-07-25|15/06/2022|0.4594|0.46|116900000|116900000|9.420000076294|1|2022-04-20|15/03/2022|0.0304|0.03|115900000|115900000|12.840000152588|1|2022-02-02|15/12/2021|0.03|0.03|114640000|114640000|13.060000419617|1|2021-10-25|15/09/2021|0.01|0.01|112160000|112160000|13.840000152588|1|2021-07-26|15/06/2021|-0.0008||111240000|111240000|13.979999542236|1|2021-04-21|15/03/2021|0.04|0.04|113480000|113480000|13.189999580383|1|2021-02-02|15/12/2020|0.11|0.11|120840000|120840000|11.10000038147|1|2020-10-21|15/09/2020|1.6|1.6|121280000|121280000|10.029999732971|1
2025-04-06 14:54:29|02403|16617|/equities/magellan-health-s|R2000VALUE|MGLN|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US5590792074|9000||2.50B|2500000000|94.99|891527|0|-95.36|94.97-95.36|94.99|26332073|1.32|-314.74|4.82B|4820000000|11.41|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|32|-0.0095|0.5997|0.011|0.7062|0.0157|40.9969|0.3628|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1|2022-03-02|15/12/2021||0.42||1260000000|94.98999786377|1|2021-11-05|15/09/2021|-0.2|-0.01|1250000000|1210000000|94.800003051758|1|2021-08-05|15/06/2021|-0.25|0.605|1220000000|1140000000|94.569999694824|1|2021-04-30|15/03/2021|1.07|0.275|1160000000|1140000000|94.290000915527|1|2021-02-26|15/12/2020|-0.96|-0.8267|1180000000|1140000000|93.199996948242|1|2020-10-29|15/09/2020|-0.68|-0.295|1170000000|1140000000|73.120002746582|1|2020-07-29|15/06/2020|1.86|0.79|1100000000|1030000000|75.110000610352|1|2020-05-11|15/03/2020|0.73|0.3|1740000000|1780000000|62.189998626709|1|2020-02-28|15/12/2019|0.84|0.62|1800000000|1810000000|65.519996643066|1|2019-11-01|15/09/2019|0.86|0.97|1830000000|1800000000|64.900001525879|1|2019-07-30|15/06/2019|0.56|0.55|1790000000|1750000000|67.919998168945|1|2019-05-02|15/03/2019|0.02|0.27|1740000000|1750000000|69.180000305176|1|2019-02-28|15/12/2018|-1.16|1.09|1840000000|1900000000|67|1|2018-11-07|15/09/2018|1.09|1.21|1850000000|1850000000|69.860000610352|1|2018-07-27|15/06/2018|0.53|0.88|1810000000|1880000000|91|1|2018-04-26|15/03/2018|0.45|0.67|1810000000|1830000000|92.699996948242|1|2018-02-27|15/12/2017|2.17|1.99|1690000000|1620000000|96.949996948242|1|2017-11-01|15/09/2017|1.32|1.40|1420000000|1493000000|85.300003051758|1
2025-04-06 14:54:38|02404|17572|/equities/wesbanco|R2000VALUE|WSBC|USD|Financials|Banking Services|United States|US9508101014|2195||1.86B|1860000000|27.8|656885|-2.18|-37.36|26.77-27.95|28.53|66942912|0.86|14.44|825.64M|825640000|2.26|1.48|5.32|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39|8|45|35|48|4|45|-0.0028|0.0055|0.1208|0.1779|0.0211|14.3602|5.3782|2025-07-29|15/06/2025||0.8506||256340000|27.799999237061|1|2025-04-29|15/03/2025||0.5612||201640000|27.799999237061|1|2025-01-22|15/12/2024|0.71|0.54|162890000|156440000|31.969999313354|1|2024-10-23|15/09/2024|0.56|0.51|150750000|152670000|30.860000610352|1|2024-07-26|15/06/2024|0.49|0.53|147950000|148260000|34.279998779297|1|2024-04-23|15/03/2024|0.56|0.55|117460000|148080000|28.549999237061|1|2024-01-23|15/12/2023|0.55|0.56|147830000|146830000|30.530000686646|1|2023-10-25|15/09/2023|0.59|0.59|148560000|148360000|23.520000457764|1|2023-07-25|15/06/2023|0.71|0.67|153410000|151680000|28.409999847412|1|2023-04-24|15/03/2023|0.71|0.77|151990000|158030000|28.739999771118|1|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000|36.229999542236|1|2022-10-25|15/09/2022|0.85|0.85|156760000|156760000|38.150001525879|1|2022-07-26|15/06/2022|0.67|0.67|139210000|139210000|32.919998168945|1|2022-04-26|15/03/2022|0.7|0.7|138090000|138090000|33.520000457764|1|2022-01-25|15/12/2021|0.82|0.82|141040000|141040000|36.669998168945|1|2021-10-26|15/09/2021|0.7|0.7|148030000|148030000|37.689998626709|1|2021-07-27|15/06/2021|1.03|1.03|151970000|151970000|32.290000915527|1|2021-04-27|15/03/2021|1.06|1.06|149690000|149690000|37.330001831055|1|2021-01-26|15/12/2020|0.76|0.76|152420000|152420000|31.540000915527|1|2020-10-21|15/09/2020|0.66|0.66|155210000|155210000|23.85000038147|1
2025-04-06 14:54:45|02405|39145|/equities/trinity-industries|R2000VALUE|TRN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8965221091|7380|Trinity Industries Inc|2.05B|2049999999.9999998|25.09|589579|-10.17|-39.83|24.34-25.7|26.65|81789391|1.49|13.44|3.08B|3080000000|1.86|1.2|4.78|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.5|2|36|35|47|4|45|-0.0132|0.1561|0.0302|0.3383|-0.0186|35.0138|0.672|2025-04-30|15/03/2025||0.39||629040000|25.090000152588|1|2025-02-20|15/12/2024|0.39|0.38|629000000|570000000|34.209999084473|1|2024-10-31|15/09/2024|0.43|0.28|799000000|731800000|35.729999542236|1|2024-08-01|15/06/2024|0.66|0.335|841400000|738000000|33.060001373291|1|2024-05-01|15/03/2024|0.33|0.23|810000000|748600000|26.020000457764|1|2024-02-22|15/12/2023|0.82|0.64|797900000|759700000|26.530000686646|1|2023-11-02|15/09/2023|0.26|0.26|821300000|702500000|20.700000762939|1|2023-08-01|15/06/2023|0.23|0.32|722000000|626300000|26.219999313354|1|2023-05-02|15/03/2023|0.07|0.26|642000000|630980000|23.829999923706|1|2023-02-21|15/12/2022|0.44|0.48|591000000|790780000|28.379999160767|1|2022-10-25|15/09/2022|0.34|0.34|496600000|496600000|23.430000305176|1|2022-07-27|15/06/2022|0.14|0.14|417000000|417000000|24.040000915527|1|2022-04-27|15/03/2022|0.03|0.03|472700000|472700000|30.639999389648|1|2022-02-17|15/12/2021|0.08|0.08|472200000|472200000|31.270000457764|1|2021-10-21|15/09/2021|0.29|0.176|503500000|453980000|29.530000686646|1|2021-07-22|15/06/2021|0.15|0.092|371500000|437000000|26.489999771118|1|2021-04-22|15/03/2021|0.07|0.052|398800000|408930000|28.290000915527|1|2021-02-24|15/12/2020|0.04|0.1517|415600000|398140000|32.189998626709|1|2020-10-21|15/09/2020|0.17|0.0717|459400000|486280000|21.340000152588|1|2020-07-22|15/06/2020|0.02|0.1|509200000|459860000|21.270000457764|1
2025-04-06 14:54:53|02406|48366|/equities/columbia-pr|R2000VALUE|CXP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US1982872038|160||2.22B|2220000000|19.28|3548110|0|-19.29|19.25-19.29|17.09|114898733|1.27|26.55|253.91M|253910000|0.726|2.8|14.56|0000-00-00 00:00:00|-0001-11-30||||||||||||||32|4|28|-0.0005|-0.8208|-0.0023|0.5927|-0.0282|78.0826|7.1693|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1|2022-02-17|15/12/2021||0.02||53850000|19.280000686646|1|2021-10-28|15/09/2021|-0.09|0.02|53390000|53390000|19.139999389648|1|2021-07-29|15/06/2021|-0.05|0.03|53430000|53740000|17.290000915527|1|2021-04-29|15/03/2021|0.00|0.00|64390000|61710000|18.069999694824|1|2021-02-18|15/12/2020|0.87|0.00|62860000|62010000|14.220000267029|1|2020-10-29|15/09/2020|0.05|0.04|72450000|67680000|10.439999580383|1|2020-07-30|15/06/2020|0.04|0.03|68920000|64820000|12.010000228882|1|2020-04-30|15/03/2020|0.05|0.05|76250000|67300000|14.390000343323|1|2020-02-13|15/12/2019|-0.19|-0.03|68730000|67610000|22.209999084473|1|2019-10-24|15/09/2019|-0.17|0.03|71950000|69010000|20.459999084473|1|2019-07-25|15/06/2019|0.41|0.03|72730000|70630000|21.14999961853|1|2019-04-25|15/03/2019|0.03|0.02|71860000|73940000|22.739999771118|1|2019-02-13|15/12/2018|0.04|0.02|75520000|71070000|22.739999771118|1|2018-10-25|15/09/2018|0.05|0.01|64480000|70900000|21.680000305176|1|2018-07-26|15/06/2018|-0.03|0.09|75370000|72560000|22.729999542236|1|2018-04-26|15/03/2018|0.01|0.06|73710000|72060000|20.709999084473|1|2018-02-15|15/12/2017|-0.0392|-0.03|71630000|71720000|21.030000686646|1|2017-10-26|15/09/2017|-0.033|0.02|60360000|77740000|20.950000762939|1
2025-04-06 14:55:01|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|FCPT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US35086T1097|536||2.77B|2770000000|27.69|758385|17.23|-30.93|27.6-28.69|28.38|99970872|1.16|26.14|268.07M|268070000|1.07|1.42|5.13|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|30.25|9|33|28|39|4|36|-0.0025|0.069|-0.0075|0.3301|0.0372|27.695|15.4931|2025-07-30|15/06/2025||0.277||67960000|27.690000534058|1|2025-04-29|15/03/2025||0.2783||66310000|27.690000534058|1|2025-02-12|15/12/2024|0.27|0.29|60700000|61500000|27.950000762939|1|2024-10-30|15/09/2024|0.27|0.28|66790000|63500000|28.079999923706|1|2024-07-31|15/06/2024|0.03|0.27|66480000|63540000|27.590000152588|1|2024-05-01|15/03/2024|0.26|0.27|66460000|64030000|23.450000762939|1|2024-02-14|15/12/2023|0.27|0.27|57610000|65230000|22.920000076294|1|2023-11-01|15/09/2023|0.27|0.28|57200000|63960000|21.299999237061|1|2023-08-01|15/06/2023|0.27|0.26|52800000|61080000|26.299999237061|1|2023-05-01|15/03/2023|0.27|0.27|59950000|57770000|25.510000228882|1|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000|28.209999084473|1|2022-11-01|15/09/2022|0.3|0.29|48700000|48860000|25.620000839233|1|2022-07-26|15/06/2022|0.35|0.35|47900000|47900000|28.370000839233|1|2022-04-26|15/03/2022|0.28|0.28|46900000|46900000|29.469999313354|1|2022-02-16|15/12/2021|0.3|0.3|45460000|45460000|26.129999160767|1|2021-10-26|15/09/2021|0.28|0.2715|50710000|47000000|29.290000915527|1|2021-08-04|15/06/2021|0.26|0.274|42160000|43810000|28.559999465942|1|2021-04-27|15/03/2021|0.27|0.2799|41520000|42550000|29.559999465942|1|2021-02-17|15/12/2020|0.27|0.2821|40090000|40140000|27.479999542236|1|2020-10-27|15/09/2020|0.27|0.27|38870000|38190000|26.670000076294|1
2025-04-06 14:55:13|02408|39236|/equities/piedmont-offic-a|R2000VALUE|PDM|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7201902068|150||830.27M|830270000|6.68|766484|1.21|-11.12|6.53-6.82|6.92|124291670|1.17|-11.05|570.32M|570320000|-0.64|0.5|7.49|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.33|3|10|9|48|4|45|-0.0063|1.3777|0.0152|0.2938|0.0061|36.6056|3.7044|2025-07-23|15/06/2025||||126530000|6.6799998283386|1|2025-05-06|15/03/2025||||110490000|6.6799998283386|1|2025-02-13|15/12/2024|-0.24|-0.04|143230000|128630000|8.0200004577637|1|2024-10-24|15/09/2024|-0.09|-0.05|139290000|128500000|10.710000038147|1|2024-07-31|15/06/2024|-0.08|-0.11|126290000|126290000|8.7299995422363|1|2024-04-30|15/03/2024|-0.22|-0.0927|127810000|113610000|6.9400000572205|1|2024-02-07|15/12/2023|-0.23|-0.04|146170000|130820000|6.4200000762939|1|2023-10-30|15/09/2023|-0.14|-0.0034|144130000|128500000|5.0700001716614|1|2023-07-20|15/06/2023|-0.02|-0.02|127440000|127440000|7.9800000190735|1|2023-05-01|15/03/2023|-0.01|-0.01|129440000|146450000|6.5100002288818|1|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000|10.460000038147|1|2022-11-02|15/09/2022|0.03|0.03|144050000|144050000|10.539999961853|1|2022-07-27|15/06/2022|0.06|0.06|136310000|136310000|13.300000190735|1|2022-04-27|15/03/2022|0.49|0.49|135000000|135000000|16.709999084473|1|2022-02-07|15/12/2021|-0.26|-0.26|136490000|136490000|17.729999542236|1|2021-10-27|15/09/2021|0.09|0.09|131100000|131100000|18.35000038147|1|2021-07-28|15/06/2021|0.08|0.08|130200000|130200000|18.930000305176|1|2021-04-28|15/03/2021|0.08|0.08|129300000|129300000|18.319999694824|1|2021-02-10|15/12/2020|0.18|0.18|131500000|131500000|16.659999847412|1|2020-10-29|15/09/2020|0.07|0.07|131700000|131700000|11.609999656677|1
2025-04-06 14:55:22|02409|16080|/equities/first-financial-bancorp|R2000VALUE|FFBC|USD|Financials|Banking Services|United States|US3202091092|2090||2.11B|2109999999.9999998|22.12|411003|2.27|-31.18|21.33-22.32|22.88|95423752|0.98|10.35|1B|1000000000|2.42|0.96|4.34|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|31.25|5|33|30|48|4|45|0.0019|0.0218|0.0211|0.1441|0.0275|12.4253|4.2871|2025-07-17|15/06/2025||0.64||218300000|22.120000839233|1|2025-04-17|15/03/2025||0.626||214800000|22.120000839233|1|2025-01-23|15/12/2024|0.71|0.62|224250000|216800000|27.950000762939|1|2024-10-24|15/09/2024|0.67|0.66|201260000|214280000|25.479999542236|1|2024-07-25|15/06/2024|0.65|0.6|200760000|202640000|26.299999237061|1|2024-04-25|15/03/2024|0.59|0.59|195250000|201100000|22.549999237061|1|2024-01-25|15/12/2023|0.62|0.61|200760000|207330000|23.450000762939|1|2023-10-24|15/09/2023|0.67|0.68|212080000|209940000|18.950000762939|1|2023-07-20|15/06/2023|0.72|0.7|212590000|212980000|24.020000457764|1|2023-04-20|15/03/2023|0.76|0.71|214900000|204260000|20.879999160767|1|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000|23.120000839233|1|2022-10-20|15/09/2022|0.59|0.59|180430000|180430000|23.89999961853|1|2022-07-21|15/06/2022|0.55|0.55|166980000|166980000|20.860000610352|1|2022-04-21|15/03/2022|0.44|0.44|147640000|147640000|22.909999847412|1|2022-01-27|15/12/2021|0.5|0.5|156470000|156470000|25.469999313354|1|2021-10-21|15/09/2021|0.63|0.5217|155950000|152540000|24.139999389648|1|2021-07-22|15/06/2021|0.52|0.5183|157010000|154100000|22.35000038147|1|2021-04-22|15/03/2021|0.48|0.465|154200000|157320000|23.979999542236|1|2021-01-28|15/12/2020|0.49|0.455|179990000|159340000|19.069999694824|1|2020-10-22|15/09/2020|0.42|0.3833|161680000|155700000|13.85000038147|1
2025-04-06 14:55:34|02410|21172|/equities/moog-inc-a|R2000VALUE|MOGa|USD|Industrials|Aerospace \u0026 Defense|United States|US6153942023|13500|Moog Inc|4.85B|4850000000|153.39|188335|-4.05|-227.92|150-158.67|161.98|31595104|1.19|23.05|3.66B|3660000000|6.65|1.16|0.76|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|233|4|240|225|48|4|45|-0.0075|0.0068|0.005|0.0996|0.0105|16.6642|0.9307|2025-07-25|15/06/2025||2.25||934200000|153.38999938965|1|2025-04-25|15/03/2025||1.77||918610000|153.38999938965|1|2025-01-24|15/12/2024|1.78|1.7|910320000|872040000|209.86999511719|1|2024-11-01|15/09/2024|2.16|1.77|917270000|882350000|188.60000610352|1|2024-08-02|15/06/2024|1.91|1.91|905000000|905000000|189.75|1|2024-04-26|15/03/2024|2.19|2.19|930300000|930300000|157.13000488281|1|2024-01-26|15/12/2023|1.53|1.53|856850000|856850000|140.25|1|2023-11-03|15/09/2023|2.1|2.1|872050000|872050000|118.76999664307|1|2023-07-28|15/06/2023|1.37|1.37|850000000|850000000|110.7799987793|1|2023-04-28|15/03/2023|1.42|1.42|836790000|836790000|93.180000305176|1|2023-02-03|15/12/2022|1.25|1.25|760100000|760100000|94.730003356934|1|2022-11-04|15/09/2022|1.36|1.36|768000000|768000000|82.400001525879|1|2022-07-29|15/06/2022|1.57|1.57|772910000|772910000|85.339996337891|1|2022-04-29|15/03/2022|1.49|1.49|770790000|770790000|84.730003356934|1|2022-01-28|15/12/2021|1.44|1.44|724090000|724090000|72.98999786377|1|2021-11-05|15/09/2021|1.07|1.07|724290000|724290000|78.029998779297|1|2021-07-30|15/06/2021|1.12|1.12|707350000|707350000|81.860000610352|1|2021-04-30|15/03/2021|1.51|1.51|736400000|736400000|85.379997253418|1|2021-01-29|15/12/2020|1.17|1.17|683950000|683950000|72.440002441406|1|2020-11-06|15/09/2020|-2.4|-2.4|706900000|706900000|65.720001220703|1
2025-04-06 14:55:50|02411|17372|/equities/towne-bank|R2000VALUE|TOWN|USD|Financials|Banking Services|United States|US89214P1093|2720||2.27B|2270000000|30.61|246271|12.45|-38.28|29.66-30.99|30.86|74224826|0.9|16.51|774.53M|774530000|2.16|1|3.27|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|39.75|4|42|38|46|4|40|0.0019|-0.0144|0.0279|0.0758|0.0307|14.4142|3.662|2025-07-24|15/06/2025||0.6563||199810000|30.610000610352|1|2025-04-24|15/03/2025||0.6154||190200000|30.610000610352|1|2025-01-22|15/12/2024|0.55|0.48|177160000|170780000|34.509998321533|1|2024-10-23|15/09/2024|0.58|0.561|174500000|180360000|33.729999542236|1|2024-07-24|15/06/2024|0.57|0.48|174970000|172200000|32.599998474121|1|2024-04-24|15/03/2024|0.48|0.48|167100000|169680000|27.819999694824|1|2024-01-24|15/12/2023|0.42|0.47|155550000|164670000|28.940000534058|1|2023-10-26|15/09/2023|0.6|0.49|172860000|172380000|22.030000686646|1|2023-07-27|15/06/2023|0.56|0.57|181570000|180770000|26.35000038147|1|2023-04-27|15/03/2023|0.64|0.68|184100000|188710000|23.370000839233|1|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000|30.159999847412|1|2022-10-27|15/09/2022|0.7|0.67|179200000|175200000|30.25|1|2022-07-28|15/06/2022|0.9321|0.64|116810000|116810000|29.229999542236|1|2022-04-28|15/03/2022|0.6607|0.66|165410000|165410000|28.010000228882|1|2022-01-27|15/12/2021|0.5819|0.58|160420000|160420000|32.200000762939|1|2021-10-28|15/09/2021|0.7199|0.72|170080000|170080000|30.510000228882|1|2021-07-29|15/06/2021|0.7996|0.8|167070000|167070000|30.110000610352|1|2021-04-29|15/03/2021|0.9797|0.98|181540000|181540000|30.340000152588|1|2021-01-28|15/12/2020|0.7217|0.72|171850000|171850000|23.590000152588|1|2020-10-22|15/09/2020|0.48|0.48|173370000|173370000|18.450000762939|1
2025-04-06 14:55:59|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|RUSHA|USD|Consumer Cyclicals|Specialty Retailers|United States|US7818462092|7883|Rush Enterprises A Inc|4.04B|4040000000|50.36|357489|-3.34|-65.43|48.86-51.43|51.72|79246571|1.06|13.84|7.8B|7800000000|3.85|0.72|1.43|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|68.5|2|70|67|47|4|45|0.0104|0.0407|0.0213|0.1106|0.0212|12.7947|0.3356|2025-04-29|15/03/2025||0.735||1830000000|50.360000610352|1|2025-02-18|15/12/2024|0.91|0.84|2010000000|1860000000|60.470001220703|1|2024-10-29|15/09/2024|0.97|0.825|1900000000|1840000000|55.310001373291|1|2024-07-31|15/06/2024|0.97|0.77|2030000000|1860000000|51.189998626709|1|2024-04-23|15/03/2024|0.88|0.88|1870000000|1870000000|48.290000915527|1|2024-02-13|15/12/2023|0.95|0.95|2030000000|2030000000|47.810001373291|1|2023-10-24|15/09/2023|0.96|0.96|1980000000|1980000000|38.639999389648|1|2023-07-25|15/06/2023|1.17|1.17|2000000000|2000000000|41.913352966309|1|2023-04-25|15/03/2023|1.07|1.07|1910000000|1910000000|36.240016937256|1|2023-02-15|15/12/2022|1.16|1.16|1880000000|1880000000|38.02001953125|1|2022-10-25|15/09/2022|1.06|1.06|1860000000|1860000000|32.646682739258|1|2022-07-26|15/06/2022|1.17|1.17|1790000000|1790000000|33.466682434082|1|2022-04-26|15/03/2022|1.07|1.07|1560000000|1560000000|32.790000915527|1|2022-02-16|15/12/2021|0.7867|0.79|1310000000|1310000000|33.799999237061|1|2021-10-20|15/09/2021|0.8|0.8|1270000000|1270000000|31.549999237061|1|2021-07-20|15/06/2021|0.6667|0.67|1320000000|1320000000|29.209999084473|1|2021-04-21|15/03/2021|0.5267|0.53|1230000000|1230000000|32.5|1|2021-02-10|15/12/2020|0.48|0.48|1270000000|1270000000|28.790000915527|1|2020-10-21|15/09/2020|0.4|0.4|1180000000|1180000000|24.110000610352|1|2020-07-22|15/06/2020|0.2044|0.2|1000000000|1000000000|19.979999542236|1
2025-04-06 14:56:10|02413|17118|/equities/spirit-airlines|R2000VALUE|SAVEQ|USD|Industrials|Passenger Transportation Services|United States|US8485771021|11331||50.93M|50930000|0.465|3235229|-89.5|-5.177|0.451-0.475|0.463|109525063|1.25|-0.04|4.91B|4910000000|-11.23|1.2|194.49|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|-0.0215|0.0855|0.0071|-0.1728|0.072|11.0298|1.6168|2025-04-23|15/03/2025||-1.6||1040000000|0.46500000357628|1|2025-03-26|15/12/2024||-1.62||1020000000|0.46500000357628|1|2024-11-14|15/09/2024|-2.18|-2.3|1180000000|1160000000|1.3099999427795|1|2024-08-01|15/06/2024|-1.44|-1.36|1280000000|1300000000|3.0099999904633|1|2024-05-06|15/03/2024|-1.46|-1.45|1260000000|1270000000|3.710000038147|1|2024-02-08|15/12/2023|-1.36|-1.46|1320000000|1310000000|6.8432412147522|1|2023-10-26|15/09/2023|-1.37|-1.42|1260000000|1260000000|16.092716217041|1|2023-08-03|15/06/2023|0.29|0.39|1430000000|1470000000|16.084482192993|1|2023-04-26|15/03/2023|-0.82|-0.82|1350000000|1350000000|15.724835395813|1|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000|18.047370910645|1|2022-10-26|15/09/2022|0.03|0.03|1340000000|1340000000|19.121181488037|1|2022-08-09|15/06/2022|-0.3|-0.3|1370000000|1370000000|22.423267364502|1|2022-05-04|15/03/2022|-1.6|-1.6|967320000|967320000|19.992275238037|1|2022-02-07|15/12/2021|-0.64|-0.64|987560000|987560000|21.370002746582|1|2021-10-27|15/09/2021|-0.69|-1.02|922630000|922660000|22.402605056763|1|2021-07-28|15/06/2021|-0.34|-0.7884|859300000|817930000|27.565629959106|1|2021-04-21|15/03/2021|-2.48|-2.66|461280000|459100000|34.095626831055|1|2021-02-10|15/12/2020|-1.61|-1.47|498490000|515980000|31.340000152588|1|2020-10-28|15/09/2020|-2.32|-2.64|401920000|383180000|16.530000686646|1|2020-07-22|15/06/2020|-3.59|-2.79|138530000|105650000|16.64999961853|1
2025-04-06 14:56:22|02414|17186|/equities/skywest|R2000VALUE|SKYW|USD|Industrials|Passenger Transportation Services|United States|US8308791024|13743||3.24B|3240000000|80.23|486564|15.91|-135.57|76.8-81.55|84.52|40330017|1.99|14.19|3.53B|3530000000|8.02|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|117.2|5|145|97|48|4|45|0.0238|-0.1637|0.039|-0.213|-0.0014|11.45|0.5376|2025-07-24|15/06/2025||2.37||965320000|80.230003356934|1|2025-04-24|15/03/2025||2.06||947060000|80.230003356934|1|2025-01-30|15/12/2024|2.34|1.8|944000000|907540000|115.83000183105|1|2024-10-31|15/09/2024|2.16|1.93|913000000|896210000|96.529998779297|1|2024-07-25|15/06/2024|1.82|1.77|867000000|833720000|83.129997253418|1|2024-04-25|15/03/2024|1.45|1.17|804000000|800070000|71.349998474121|1|2024-02-01|15/12/2023|0.42|0.15|752000000|756440000|53.259998321533|1|2023-10-26|15/09/2023|0.55|0.4|766000000|756270000|38.020000457764|1|2023-07-27|15/06/2023|0.35|-0.38|726000000|710440000|40.209999084473|1|2023-04-27|15/03/2023|-0.45|-0.55|692000000|668550000|23.659999847412|1|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000|20.409999847412|1|2022-10-27|15/09/2022|0.96|0.75|789440000|807010000|18.440000534058|1|2022-07-28|15/06/2022|1.07|1.07|799090000|799090000|22.139999389648|1|2022-04-28|15/03/2022|0.35|0.35|735150000|735150000|28.450000762939|1|2022-02-03|15/12/2021|0.08|0.08|777160000|777160000|38.770000457764|1|2021-10-28|15/09/2021|1.45|0.9675|744780000|684870000|45.450000762939|1|2021-07-29|15/06/2021|1.22|0.174|656990000|604690000|40.849998474121|1|2021-04-29|15/03/2021|0.71|1.16|534560000|575700000|51.049999237061|1|2021-02-04|15/12/2020|-0.93|-0.8293|589640000|537780000|41.700000762939|1|2020-10-29|15/09/2020|0.66|-0.1928|457490000|444150000|27.799999237061|1
2025-04-06 14:56:36|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|ELME|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9396531017|255||1.41B|1410000000|15.99|662867|13.16|-18.49|15.91-16.46|16.66|88029292|0.93|-112.15|241.94M|241940000|-0.15|0.72|4.5|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|buy|buy|strong_sell|neutral|neutral|19|5|19|19|48|4|45|0.0047|0.2137|0.0594|0.7186|0.0087|48.0609|7.6969|2025-07-30|15/06/2025||||61620000|15.989999771118|1|2025-04-23|15/03/2025||||61320000|15.989999771118|1|2025-02-13|15/12/2024|-0.03|-0.03|61260000|60400000|15.229999542236|1|2024-11-04|15/09/2024|-0.03|-0.02|61060000|60340000|16.479999542236|1|2024-08-01|15/06/2024|-0.04|-0.03|60010000|59900000|16.459999084473|1|2024-05-01|15/03/2024|-0.04|-0.04|59510000|59510000|15.159999847412|1|2024-02-15|15/12/2023|0.04|0.03|58850000|58600000|14.210000038147|1|2023-10-26|15/09/2023|-0.5|-0.5|56650000|56650000|13.420000076294|1|2023-07-31|15/06/2023|-0.03|0.01|56600000|56640000|16.170000076294|1|2023-04-27|15/03/2023|0.04|0.01|55810000|56740000|17.379999160767|1|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000|19.069999694824|1|2022-10-27|15/09/2022|-0.12|-0.12|54600000|54600000|18.530000686646|1|2022-07-28|15/06/2022|-0.1|-0.1|51380000|51380000|21.610000610352|1|2022-04-27|15/03/2022|-0.09|-0.09|47800000|47800000|25.25|1|2022-02-17|15/12/2021|-0.08|-0.08|44750000|44750000|24.540000915527|1|2021-10-28|15/09/2021|-0.26|-0.0628|42500000|44440000|25.25|1|2021-07-29|15/06/2021|-0.2|-0.0308|41300000|70400000|24.430000305176|1|2021-04-28|15/03/2021|-0.02|-0.0538|69630000|69110000|23.030000686646|1|2021-02-11|15/12/2020|-0.13|-0.0357|71230000|71180000|23.450000762939|1|2020-10-29|15/09/2020|-0.01|-0.0168|73230000|71460000|17.290000915527|1
2025-04-06 14:56:48|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|ARI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US03762U1051|0|Apollo Commercial Real Estate Finance Inc|1.21B|1210000000|8.72|1022371|-20.8|-11.2|8.52-9.01|9.24|138871188|1.8|-10.38|147.89M|147890000|-0.97|1|11.47|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.75|7|10|9.5|48|4|45|0.0019|-0.0608|0.1179|-0.3614|0.0408|7.4547|9.318|2025-07-30|15/06/2025||0.2168||64990000|8.7200002670288|1|2025-04-29|15/03/2025||0.2232||62320000|8.7200002670288|1|2025-02-10|15/12/2024|0.32|0.23|70460000|64470000|9.1099996566772|1|2024-10-30|15/09/2024|-0.59|0.2109|71600000|70240000|8.8400001525879|1|2024-08-06|15/06/2024|0.35|0.3|85400000|84770000|10.050000190735|1|2024-04-29|15/03/2024|0.35|0.32|85540000|79480000|10.800000190735|1|2024-02-06|15/12/2023|0.36|0.35|41880000|71360000|11|1|2023-10-30|15/09/2023|0.37|0.35|60220000|73360000|9.329999923706|1|2023-07-31|15/06/2023|-0.11|-0.11|62960000|62960000|11.890000343323|1|2023-04-26|15/03/2023|0.32|0.41|87120000|73800000|9.2399997711182|1|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000|12.310000419617|1|2022-10-24|15/09/2022|0.37|0.37|61870000|61870000|9.5|1|2022-07-26|15/06/2022|0.35|0.35|76000000|68930000|11.560000419617|1|2022-04-25|15/03/2022|0.35|0.35|55140000|55140000|13.359999656677|1|2022-02-08|15/12/2021|0.32|0.32|64000000|65240000|13.279999732971|1|2021-10-25|15/09/2021|0.35|0.35|60750000|60750000|15.5|1|2021-07-26|15/06/2021|0.27|0.27|75200000|75210000|15.520000457764|1|2021-04-22|15/03/2021|0.39|0.39|71200000|71150000|14.979999542236|1|2021-02-10|15/12/2020|0.15|0.15|64700000|64700000|12.170000076294|1|2020-10-26|15/09/2020|0.36|0.36|68600000|68600000|9.1800003051758|1
2025-04-06 14:56:55|02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0106|-0.0281|0.0169|0.0359|0.0193|16.2176|0|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1|2022-01-18|15/12/2021|0.39|0.445|186180000|190290000|22.549999237061|1|2021-10-19|15/09/2021|0.44|0.4233|190000000|188570000|19.280000686646|1|2021-07-20|15/06/2021|0.41|0.376|190560000|188320000|17.909999847412|1|2021-04-20|15/03/2021|0.36|0.37|186920000|190250000|21.790000915527|1|2021-01-26|15/12/2020|0.33|0.2569|194420000|182450000|17.870000839233|1|2020-10-20|15/09/2020|0.21|0.2167|183310000|177720000|11.85000038147|1|2020-07-21|15/06/2020|0.16|0.15|178230000|188050000|12.460000038147|1|2020-04-30|15/03/2020|0.18|0.32|182940000|183710000|15.609999656677|1|2020-01-21|15/12/2019|0.47|0.49|194860000|192710000|22.299999237061|1|2019-10-22|15/09/2019|0.49|0.48|193740000|192430000|20.020000457764|1|2019-07-23|15/06/2019|0.43|0.45|188840000|187130000|20.370000839233|1|2019-04-23|15/03/2019|0.43|0.45|173930000|175470000|20.559999465942|1|2019-01-22|15/12/2018|0.39|0.43|175090000|173930000|22.079999923706|1|2018-10-23|15/09/2018|0.52|0.45|167690000|169530000|23.85000038147|1|2018-07-24|15/06/2018|0.29|0.38|164350000|161820000|26.540000915527|1|2018-04-24|15/03/2018|0.33|0.38|154080000|160160000|25.260000228882|1|2018-01-30|15/12/2017|0.2809|0.35|154240000|163340000|26.180000305176|1|2017-10-24|15/09/2017|0.37|0.36|163240000|165450000|23.25|1
2025-04-06 14:57:07|02418|977731|/equities/gms-inc|R2000VALUE|GMS|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US36251C1036|7624||2.77B|2770000000|72.17|444356|-28.1|-105.54|68.33-72.66|71.08|38389078|1.73|20.24|5.59B|5590000000|3.71|||2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|83.33|10|111|65|37|4|35|-0.0074|0.0219|0.0072|0.0861|0.0303|10.736|0.4297|2025-06-19|15/04/2025||1.11||1430000000|72.169998168945|1|2025-03-06|15/01/2025|1.7|1.61|1300000000|1310000000|78.809997558594|1|2024-12-05|15/10/2024|2.02|2.19|1470000000|1460000000|102.29000091553|1|2024-08-29|15/07/2024|1.93|2.14|1450000000|1480000000|91.150001525879|1|2024-06-20|15/04/2024|1.93|1.93|1410000000|1410000000|89.889999389648|1|2024-02-29|15/01/2024|1.6|1.6|1260000000|1260000000|89.959999084473|1|2023-12-07|15/10/2023|2.3|2.26|1420000000|1380000000|72.410003662109|1|2023-08-31|15/07/2023|2.4|2.39|1400000000|1380000000|74|1|2023-06-22|15/04/2023|2.11|1.9|1300000000|1270000000|67.589996337891|1|2023-03-02|15/01/2023|1.85|1.86|1200000000|1210000000|62.099998474121|1|2022-12-08|15/10/2022|2.79|2.79|1430000000|1430000000|49.380001068115|1|2022-09-01|15/07/2022|2.43|2.43|1360000000|1360000000|48.200000762939|1|2022-06-23|15/04/2022|2.09|2.09|1290000000|1290000000|39|1|2022-03-03|15/01/2022|1.74|1.74|1150000000|1150000000|56.290000915527|1|2021-12-02|15/10/2021|2|2|1150000000|1150000000|56.380001068115|1|2021-09-02|15/07/2021|1.67|1.67|1040000000|1040000000|48.5|1|2021-06-24|15/04/2021|1.07|1.07|932200000|932200000|43|1|2021-03-04|15/01/2021|0.6|0.6|751190000|751190000|36.849998474121|1|2020-12-03|15/10/2020|0.93|0.93|812860000|812860000|30.239999771118|1|2020-09-03|15/07/2020|0.94|0.94|802570000|802570000|27.780000686646|1
2025-04-06 14:57:19|02419|17078|/equities/retail-opportunit|R2000VALUE|ROIC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US76131N1019|71||2.36B|2360000000|17.49|1367009|42.66|-17.52|17.49-17.5|17.49|135165319|1.48|38.1|336.79M|336790000|0.459|0.6|3.43|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||47|4|44|-0.0081|-0.4372|0.0411|-0.4989|0.011|53.8223|9.0377|2025-04-29|15/03/2025||0.06||83670000|17.489999771118|1|2025-02-25|15/12/2024||0.0604||83500000|17.489999771118|1|2024-10-22|15/09/2024|0.25|0.0685|83480000|82130000|15.710000038147|1|2024-07-23|15/06/2024|0.06|0.06|83320000|81190000|13.640000343323|1|2024-04-23|15/03/2024|0.09|0.07|85330000|83740000|12.39999961853|1|2024-02-14|15/12/2023|0.06|0.06|84650000|81090000|13.060000419617|1|2023-10-24|15/09/2023|0.07|0.07|81750000|80990000|11.699999809265|1|2023-07-25|15/06/2023|0.08|0.07|82040000|80160000|14.550000190735|1|2023-04-25|15/03/2023|0.25|0.08|79300000|79630000|13.039999961853|1|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000|15.289999961853|1|2022-10-25|15/09/2022|0.15|0.15|78040000|78040000|14.10000038147|1|2022-07-26|15/06/2022|0.09|0.09|78230000|78230000|16.569999694824|1|2022-04-25|15/03/2022|0.09|0.09|76470000|76470000|19.540000915527|1|2022-02-16|15/12/2021|0.07|0.07|72800000|72800000|18.25|1|2021-10-26|15/09/2021|0.17|0.17|71390000|71390000|18.409999847412|1|2021-07-28|15/06/2021|0.14|0.14|70730000|70730000|17.659999847412|1|2021-04-27|15/03/2021|0.06|0.06|69190000|69190000|17.690000534058|1|2021-02-23|15/12/2020|0.08|0.08|72920000|72920000|16.229999542236|1|2020-10-26|15/09/2020|0.06|0.06|69770000|69770000|11.039999961853|1|2020-07-29|15/06/2020|0.04|0.04|66550000|66550000|10.699999809265|1
2025-04-06 14:57:25|02420|1122330|/equities/covetrus|R2000VALUE|CVET|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US22304C1009|4873||2.94B|2940000000|20.99|1238300|0|-21|20.93-21|20.99|140122753|1.51|-222.82|3.43B|3430000000|-0.094|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||22|4|19|-0.0838|0.359|0.0267|0.0287|-0.0137|33.6479|0.8521|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1|2022-08-04|15/06/2022|0.2557|0.2558|1220000000|1220000000|20.790000915527|1|2022-05-05|15/03/2022|0.2481|0.2241|1150000000|1150000000|15.090000152588|1|2022-02-24|15/12/2021|0.2609|0.2486|1120000000|1130000000|16.969999313354|1|2021-11-04|15/09/2021|0.2255|0.2285|1160000000|1160000000|19.85000038147|1|2021-08-05|15/06/2021|0.2555|0.244|1190000000|1110000000|24.950000762939|1|2021-05-06|15/03/2021|0.2209|0.175|1100000000|1070000000|30.530000686646|1|2021-03-01|15/12/2020|0.2137|0.1571|1120000000|1050000000|37.159999847412|1|2020-11-10|15/09/2020|0.2586|0.178|1130000000|1050000000|26.629999160767|1|2020-08-11|15/06/2020|0.2655|0.08|1030000000|892900000|23.670000076294|1|2020-05-14|15/03/2020|0.1786|0.12|1070000000|1040000000|10.930000305176|1|2020-03-03|15/12/2019|0.1802|0.12|1010000000|986310000|10.89999961853|1|2019-11-12|15/09/2019|0.1696|0.07|1020000000|963720000|10.050000190735|1|2019-08-13|15/06/2019|0.125|0.17|1010000000|1060000000|23.190000534058|1|2019-05-16|15/03/2018|0.21||947000000||29.280000686646|1|2019-05-15|15/03/2019|0.1371|0.17|941000000|992430000|29.159999847412|1|2019-02-27|15/12/2018|0.11|0.13|956950000|956940000|39.909999847412|1|2019-02-07|15/12/2017|0.2||916000000||46.189998626709|1|2019-02-07|15/09/2017|0.19||908300000||46.189998626709|1
2025-04-06 14:57:35|02421|16306|/equities/heartland-financial|R2000VALUE|HTLF|USD|Financials|Banking Services|United States|US42234Q1022|1703||2.77B|2770000000|64.67|282625|90.77|-70.27|63.8-66.91|66.1|42901273|0.977|17.06|671.75M|671750000|3.79|1.2|1.86|2025-04-28 00:00:00|2025-04-28|neutral|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||46|4|44|0.0138|0.0575|0.0283|0.0263|0.0209|12.5127|3.4816|2025-04-28|15/03/2025||1.03||178280000|64.669998168945|1|2025-01-28|15/12/2024|0.32|1.06|170450000|180140000|66.430000305176|1|2024-10-29|15/09/2024|1.17|1.17|188040000|186890000|58.090000152588|1|2024-07-30|15/06/2024|1.15|1.14|188920000|183190000|52.729999542236|1|2024-04-29|15/03/2024|1.22|1.11|181880000|182340000|35.720001220703|1|2024-01-29|15/12/2023|1.06|0.66|186330000|179990000|37.869998931885|1|2023-10-30|15/09/2023|1.12|1.09|174200000|180050000|28.60000038147|1|2023-07-31|15/06/2023|1.11|1.16|179600000|182930000|34.200000762939|1|2023-04-24|15/03/2023|1.19|1.32|182200000|192380000|36.090000152588|1|2023-01-30|15/12/2022|1.37|1.37|197510000|197510000|45.860000610352|1|2022-10-31|15/09/2022|1.28|1.28|188470000|188470000|49.200000762939|1|2022-07-25|15/06/2022|1.17|1.17|181190000|181190000|42.369998931885|1|2022-04-25|15/03/2022|1.12|1.12|167120000|167120000|47.330001831055|1|2022-01-31|15/12/2021|1.12|1.12|169920000|169920000|51.669998168945|1|2021-10-25|15/09/2021|1.27|1.23|175140000|172820000|51.380001068115|1|2021-07-26|15/06/2021|1.41|1.27|174380000|174880000|44.509998321533|1|2021-04-26|15/03/2021|1.2|1.11|170800000|175170000|50.709999084473|1|2021-01-25|15/12/2020|0.98|1.02|165200000|160580000|45.889999389648|1|2020-10-26|15/09/2020|1.23|0.914|153770000|155020000|35.220001220703|1|2020-07-27|15/06/2020|0.82|0.45|153500000|141710000|31.180000305176|1
2025-04-06 14:57:49|02422|8143|/equities/genworth-finl|R2000VALUE|GNW|USD|Financials|Insurance|United States|US37247D1063|2960||2.72B|2720000000|6.5|4903123|2.36|-7.9|6.42-6.91|7.11|418850350|1.02|9.71|7.3B|7300000000|0.71|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|8.5|1|8.5|8.5|48|4|46|-0.0177|-0.385|-0.0112|-0.6878|-0.0021|5.7189|0.2774|2025-04-30|15/03/2025||0.18|||6.5|1|2025-02-18|15/12/2024|0.04|0.22|1780000000||7.289999961853|1|2024-11-07|15/09/2024|0.11|0.14|1880000000||7.1399998664856|1|2024-07-31|15/06/2024|0.28|0.14|1770000000||6.8099999427795|1|2024-05-01|15/03/2024|0.19|0.23|1860000000|1860000000|5.9299998283386|1|2024-02-21|15/12/2023|-0.51|0.25|1910000000|1980000000|6.1100001335144|1|2023-11-08|15/09/2023|0.09|0.18|1830000000|1960000000|6.0900001525879|1|2023-08-08|15/06/2023|0.18|0.2|1890000000|1880000000|6.1999998092651|1|2023-05-03|15/03/2023|0.17|0.2|1850000000|1860000000|5.4699997901917|1|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000|5.75|1|2022-11-01|15/09/2022|0.31|0.21|1840000000|1950000000|4.6700000762939|1|2022-08-01|15/06/2022|0.34|0.34|1880000000|1880000000|4.25|1|2022-05-03|15/03/2022|0.25|0.25|1890000000|1890000000|3.710000038147|1|2022-02-02|15/12/2021|0.32|0.32|1740000000|1740000000|3.9100000858307|1|2021-11-02|15/09/2021|0.46|0.46|2070000000|2070000000|4.4000000953674|1|2021-08-03|15/06/2021|0.38|0.38|2040000000|2040000000|3.3499999046326|1|2021-04-29|15/03/2021|0.33|0.33|1990000000|1990000000|4.4000000953674|1|2021-02-16|15/12/2020|0.34|0.34|2260000000|2260000000|4.1100001335144|1|2020-11-04|15/09/2020|0.26|0.26|2420000000|2420000000|4.0999999046326|1|2020-07-29|15/06/2020|-0.04|-0.04|2140000000|2140000000|2.329999923706|1
2025-04-06 14:58:02|02423|278|/equities/office-depot|R2000VALUE|ODP|USD|Consumer Cyclicals|Specialty Retailers|United States|US88337F1057|19000|ODP Corp|413.57M|413570000|13.87|730723|-72.68|-52.69|12.66-14.21|13.19|29817246|1.56|4.41|6.99B|6990000000|3.12|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.33|3|36|17|48|4|45|0.0066|1.0413|0.0056|0.4229|0.0012|30.1869|0.1184|2025-07-30|15/06/2025||0.5401||1630000000|13.869999885559|1|2025-05-07|15/03/2025||0.9087||1660000000|13.869999885559|1|2025-02-26|15/12/2024|0.66|1.07|1620000000|1690000000|19.190000534058|1|2024-11-06|15/09/2024|0.71|1.6|1780000000|1820000000|31.110000610352|1|2024-08-07|15/06/2024|0.56|1.2|1720000000|1760000000|37.930000305176|1|2024-05-08|15/03/2024|1.05|1.66|1870000000|1950000000|51.900001525879|1|2024-02-28|15/12/2023|0.92|0.74|1810000000|1840000000|52.979999542236|1|2023-11-08|15/09/2023|1.88|1.56|2010000000|2040000000|47.450000762939|1|2023-08-09|15/06/2023|0.99|0.77|1990000000|1980000000|48.220001220703|1|2023-05-10|15/03/2023|1.78|1.27|2100000000|2130000000|41.959999084473|1|2023-03-01|15/12/2022|0.85|0.79|2100000000|2140000000|45.279998779297|1|2022-11-02|15/09/2022|1.48|1.78|2170000000|2160000000|39.380001068115|1|2022-08-03|15/06/2022|0.79|0.79|2030000000|2030000000|36.569999694824|1|2022-05-04|15/03/2022|1.27|1.27|2180000000|2180000000|43.5|1|2022-02-23|15/12/2021|0.71|0.71|2040000000|2040000000|42.979999542236|1|2021-11-03|15/09/2021|1.76|1.76|2180000000|2180000000|44.369998931885|1|2021-08-04|15/06/2021|0.51|0.51|2290000000|2290000000|47.880001068115|1|2021-05-05|15/03/2021|1.21|1.21|2370000000|2370000000|42.470001220703|1|2021-02-24|15/12/2020|0.55|0.55|2290000000|2290000000|45.509998321533|1|2020-11-05|15/09/2020|1.8|1.8|2540000000|2540000000|21.040000915527|1
2025-04-06 14:58:15|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|XHR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9840171030|46||994.27M|994270000|9.81|803850|-35.71|-16.5|9.64-10.12|10.53|101352961|1.5|84.27|1.04B|1040000000|0.15|0.56|5.71|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.33|7|18|11|42|4|39|-0.0083|-0.0569|0.0088|-0.5038|0.107|34.6444|2.3441|2025-07-31|15/06/2025||0.1539||287350000|9.8100004196167|1|2025-05-02|15/03/2025||0.0981||277380000|9.8100004196167|1|2025-02-25|15/12/2024|0.01|0.02|261850000|263420000|13.949999809265|1|2024-11-06|15/09/2024|-0.07|-0.0775|236810000|239060000|14.489999771118|1|2024-08-01|15/06/2024|0.15|0.11|272900000|275660000|13.880000114441|1|2024-05-02|15/03/2024|0.08|0.08|267490000|267490000|13.939999580383|1|2024-02-27|15/12/2023|0.07|0.02|253380000|253790000|13.060000419617|1|2023-10-31|15/09/2023|-0.08|-0.05|232020000|232370000|11.579999923706|1|2023-08-02|15/06/2023|0.12|0.12|271070000|274610000|12.569999694824|1|2023-05-02|15/03/2023|0.06|0.08|268970000|260800000|12.659999847412|1|2023-03-01|15/12/2022|0.31|0.03|263140000|254660000|14.039999961853|1|2022-11-02|15/09/2022|-0.01|0.06|240670000|247870000|17.10000038147|1|2022-08-03|15/06/2022|0.24|0.24|283450000|283450000|16.129999160767|1|2022-05-03|15/03/2022|-0.05|-0.05|210350000|210350000|18.840000152588|1|2022-03-01|15/12/2021|-0.1993|-0.2|203580000|203580000|18.540000915527|1|2021-11-02|15/09/2021|-0.2|-0.2026|172780000|168440000|18.430000305176|1|2021-08-03|15/06/2021|-0.36|-0.3302|151970000|144570000|17.340000152588|1|2021-05-06|15/03/2021|-0.5|-0.5456|87850000|82340000|19.420000076294|1|2021-03-01|15/12/2020|0.22|-1.72|75650000|72070000|19.969999313354|1|2020-10-30|15/09/2020|-0.46|-0.6767|63950000|60910000|8.75|1
2025-04-06 14:58:25|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|PFSI|USD|Financials|Banking Services|United States|US70932M1071|4455||5.33B|5330000000|103.69|353150|16.36|-119.13|98.47-104.35|102.88|51434010|1.78|17.67|||6.11|1.2|1.16|2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|125.75|8|141|111|47|4|44|0.016|-0.0508|0.0585|0.0629|0.0392|7.7023|1.4259|2025-07-30|15/06/2025||3.21||581180000|103.69000244141|1|2025-05-01|15/03/2025||2.78||522210000|103.69000244141|1|2025-01-30|15/12/2024|1.95|3.03|470110000|531700000|112.09999847412|1|2024-10-22|15/09/2024|1.3|2.75|411800000|505960000|104.94000244141|1|2024-07-23|15/06/2024|1.85|2.57|406100000|470420000|99.220001220703|1|2024-04-24|15/03/2024|0.74|2.27|305660000|430790000|92.779998779297|1|2024-02-01|15/12/2023|-0.74|-0.63|361930000|418490000|87.220001220703|1|2023-10-26|15/09/2023|1.77|1.69|400300000|401960000|63|1|2023-07-27|15/06/2023|1.11|1.59|336550000|394360000|81.709999084473|1|2023-04-27|15/03/2023|0.57|1.12|302900000|346250000|64.01000213623|1|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000|68.959999084473|1|2022-10-27|15/09/2022|2.46|2.46|476290000|476290000|47.209999084473|1|2022-08-02|15/06/2022|2.28|2.28|511520000|511520000|54.849998474121|1|2022-05-05|15/03/2022|2.94|2.94|657500000|657500000|50.810001373291|1|2022-02-03|15/12/2021|2.79|2.79|693810000|693810000|59.659999847412|1|2021-11-04|15/09/2021|3.8|3.8|786610000|786610000|64.98999786377|1|2021-08-05|15/06/2021|2.94|2.94|742250000|742250000|62.740001678467|1|2021-05-06|15/03/2021|5.15|5.15|944690000|944690000|60.040000915527|1|2021-02-04|15/12/2020|5.97|5.97|1040000000|1040000000|62.770000457764|1|2020-11-05|15/09/2020|7.03|7.03|1120000000|1120000000|55.5|1
2025-04-06 14:58:33|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|ETWO|USD|Technology|Software \u0026 IT Services|United States|US29788T1034|3916||602.88M|602880000|1.95|1168454|-54.76|-5.075|1.75-1.95|1.91|309169452|1|-1.71|613.46M|613460000|-1.49|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.91|5|3.25|2.3|24|4|21|-0.0621|-3.0602|-0.0106|0.4687|0.0367|32.6174|4.8286|2025-07-09|15/05/2025||0.0432||147760000|1.9500000476837|1|2025-04-29|15/02/2025||0.0519||153010000|1.9500000476837|1|2025-01-10|15/11/2024|0.05|0.05|151650000|161000000|2.710000038147|1|2024-10-09|15/08/2024|0.05|0.05|152200000|154810000|4.0100002288818|1|2024-07-10|15/05/2024|0.04|0.04|151200000|155290000|4.6599998474121|1|2024-04-29|15/02/2024|0.05|0.04|158500000|154370000|4.3000001907349|1|2024-01-09|15/11/2023|0.04|0.04|157500000|154460000|4.0999999046326|1|2023-10-10|15/08/2023|0.04|0.05|158200000|159660000|4.2199997901917|1|2023-07-11|15/05/2023|0.05|0.05|160120000|173040000|5.6900000572205|1|2023-05-01|15/02/2023|0.07|0.07|166300000|166300000|6.289999961853|1|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000|5.789999961853|1|2022-10-11|15/08/2022|0.05|0.05|160700000|160700000|6.0100002288818|1|2022-07-11|15/05/2022|0.07|0.07|160400000|160400000|7.8499999046326|1|2022-05-12|15/03/2022||0.0387||147140000|7.4299998283386|1|2022-04-27|15/02/2022|0.08|0.08|150600000|150600000|7.3499999046326|1|2022-03-02|15/12/2021||0.0061||145750000|9.0200004577637|1|2022-01-12|15/11/2021|-0.19|-0.19|147400000|147400000|10.189999580383|1|2021-10-13|15/08/2021|-0.11|-0.0276|92300000|91000000|11.239999771118|1|2021-07-14|15/05/2021|-0.76|0.0158|88800000|88390000|10.949999809265|1|2021-05-19|15/02/2021|0.1743|-0.0727|81000000|85270000|11.199999809265|1
2025-04-06 14:58:44|02427|945068|/equities/urban-edge-properties|R2000VALUE|UE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US91704F1049|109||2.18B|2180000000|17.39|875595|4.57|-23.85|17.22-17.73|18.03|125459966|1.55|34.02|444.97M|444970000|0.6|0.76|4.37|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|23.25|4|26|20|41|4|38|0.0068|0.3023|0.0663|0.3436|0.0278|32.0245|6.1921|2025-07-30|15/06/2025||0.0833||79960000|17.389999389648|1|2025-04-30|15/03/2025||0.0867||78120000|17.389999389648|1|2025-02-12|15/12/2024|0.24|0.05|116370000|108440000|20.75|1|2024-10-30|15/09/2024|0.07|0.04|112260000|106820000|22.129999160767|1|2024-07-31|15/06/2024|0.26||106550000|108320000|20.719999313354|1|2024-05-07|15/03/2024|0.02|0.08|109600000|108510000|17.079999923706|1|2024-02-14|15/12/2023|0.31|0.12|106250000|100830000|17.520000457764|1|2023-10-31|15/09/2023|0.31|0.08|101730000|100500000|14.739999771118|1|2023-08-02|15/06/2023|0.09|0.08|99070000|100880000|17.239999771118|1|2023-05-09|15/03/2023|-0.16|0.1|99440000|101020000|14.5|1|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000|15.880000114441|1|2022-11-03|15/09/2022|0.1|0.09|98290000|96390000|13.810000419617|1|2022-08-03|15/06/2022|0.1|0.1|97450000|97450000|15.75|1|2022-05-05|15/03/2022|0.08|0.08|100200000|100200000|19.309999465942|1|2022-02-16|15/12/2021|0.36|0.36|128210000|128210000|17.489999771118|1|2021-11-03|15/09/2021|0.24|0.24|105990000|105990000|18.450000762939|1|2021-08-04|15/06/2021|0.11|0.11|93650000|93650000|18.790000915527|1|2021-05-03|15/03/2021|0.17|0.17|95660000|95660000|18.85000038147|1|2021-02-17|15/12/2020|0.16|0.16|87280000|87280000|16.430000305176|1|2020-11-05|15/09/2020|-0.05|-0.05|75360000|75360000|9.420000076294|1
2025-04-06 14:58:58|02428|17071|/equities/renasant-corp|R2000VALUE|RNST|USD|Financials|Banking Services|United States|US75970E1073|2200||1.87B|1870000000|29.36|783698|-1.97|-39.63|28.44-29.61|30.7|63657444|1.04|11.07|887.78M|887780000|3.29|0.88|3|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.5|6|45|40|48|4|0|0|0.0053|0.0127|0|0|0|0|2025-07-29|15/06/2025||0.0717||255870000|||2025-04-29|15/03/2025||0.5183||170140000|||2025-01-28|15/12/2024|0.73|0.57|167100000|167420000|||2024-10-22|15/09/2024|0.7|1.25|220300000|173470000|||2024-07-23|15/06/2024|0.69|0.66|163790000|166050000|||2024-04-23|15/03/2024|0.65|0.62|164670000|162880000|||2024-01-23|15/12/2023|0.76|0.64|146310000|162680000|||2023-10-24|15/09/2023|0.75|0.69|166210000|167370000|||2023-07-25|15/06/2023|0.83|0.75|147440000|171730000|||2023-04-25|15/03/2023|0.82|0.81|184000000|170460000|||2023-01-24|15/12/2022|0.89|0.87|171230000|173580000|||2022-10-25|15/09/2022|0.83|0.83|171500000|171500000|||2022-07-26|15/06/2022|0.71|0.71|150730000|150730000|||2022-04-26|15/03/2022|0.6|0.6|137090000|137090000|||2022-01-25|15/12/2021|0.66|0.66|149060000|149060000|||2021-10-28|15/09/2021|0.71|0.71|154050000|154050000|||2021-07-27|15/06/2021|0.72|0.72|157190000|157190000|||2021-04-27|15/03/2021|1.02|1.02|190690000|190690000|||2021-01-26|15/12/2020|0.56|0.56|170990000|170990000|||2020-10-27|15/09/2020|0.53|0.53|177210000|177210000||
2025-04-06 14:59:06|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0021|-0.1967|0.1096|0.4919|0.1403|23.9282|0|2025-07-30|15/06/2025||0.426||-13680000|11.539999961853|1|2025-05-05|15/03/2025||0.4106||-12860000|11.539999961853|1|2025-01-29|15/12/2024|2.37|0.37|-34890000|-13910000000000|11.989999771118|1|2024-10-28|15/09/2024|0.13|0.44|168000000|-28180000000000|12.880000114441|1|2024-07-30|15/06/2024|0.43|0.44|-38250000|-15930000000000|13.680000305176|1|2024-04-29|15/03/2024|0.05|0.415|-42220000|-24060000|12.529999732971|1|2024-01-29|15/12/2023|-0.11|-0.11|-45680000|-45680000|13.560000419617|1|2023-10-30|15/09/2023|-0.01|-0.01|-49490000|-49490000|9.9499998092651|1|2023-07-31|15/06/2023|-0.04|0.1958|-41800000|26750000|13.60000038147|1|2023-05-02|15/03/2023|-2.05|0.86|14710000|8070000|13.729999542236|1|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|17.090000152588|1|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000|14.569999694824|1|2022-08-03|15/06/2022|0.22|0.1822|19900000|33530000|21.079999923706|1|2022-05-04|15/03/2022|0.18|0.1994|22530000|33540000|20.280000686646|1|2022-02-09|15/12/2021|0.22|0.211|12850000|38820000|21.360000610352|1|2021-11-08|15/09/2021|0.24|0.1929|14160000|30530000|25.719999313354|1|2021-08-04|15/06/2021|0.19|0.1917|19040000|37250000|25.440000534058|1|2021-05-05|15/03/2021|0.17|0.2324|33380000|54930000|31|1|2021-02-09|15/12/2020|0.3|0.2301|49860000|62880000|25.760000228882|1|2020-11-04|15/09/2020|0.28|0.2235|60530000|64570000|22|1
2025-04-06 14:59:18|02430|20143|/equities/mfa-financial-inc|R2000VALUE|MFA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US55272X6076|348|MFA Financial Inc|982.18M|982180000|9.58|1106849|-13.07|-13.45|9.485-9.981|10.13|102523820|2.16|11.63|279.61M|279610000|0.83|1.44|15.03|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.536|8|31|10|48|4|45|0.0014|-0.2244|0.0867|-0.5009|-0.3155|29.3064|-1.5387|2025-07-31|15/06/2025||0.3491||71010000|9.579999923706|1|2025-05-01|15/03/2025||0.346||70300000|9.579999923706|1|2025-02-19|15/12/2024|0.39|0.3954|50800000|90380000|10.300000190735|1|2024-11-06|15/09/2024|0.37|0.41|50630000|70150000|12.319999694824|1|2024-08-08|15/06/2024|0.44|0.38|53490000|75730000|10.829999923706|1|2024-05-06|15/03/2024|0.35|0.35|70220000|80010000|10.949999809265|1|2024-02-22|15/12/2023|0.49|0.39|54340000|69770000|10.829999923706|1|2023-11-07|15/09/2023|0.4|0.4|46140000|61400000|9.8100004196167|1|2023-08-03|15/06/2023|0.4|0.38|44510000|58180000|11.239999771118|1|2023-05-04|15/03/2023|0.3|0.36|39370000|70150000|10.189999580383|1|2023-02-23|15/12/2022|0.48|0.25|55650000|72740000|10.64999961853|1|2022-11-03|15/09/2022|0.28|-0.82|52290000|53400000|9.7200002670288|1|2022-08-04|15/06/2022|-1.06|-1.06|15020000|52580000|12.640000343323|1|2022-05-04|15/03/2022|-0.86|-0.86|-24390000|63050000|14.89999961853|1|2022-02-23|15/12/2021|0.08|0.32|70150000|70150000|17.079999923706|1|2021-11-05|15/09/2021|0.27|1.08|61820000|61820000|17.920000076294|1|2021-08-05|15/06/2021|0.13|0.52|58970000|58970000|18.120000839233|1|2021-05-06|15/03/2021|0.17|0.68|31780000|31780000|17.639999389648|1|2021-02-23|15/12/2020|0.08|0.32|19430000|19430000|16.719999313354|1|2020-11-05|15/09/2020|0.17|0.68|10120000|10120000|11.640000343323|1
2025-04-06 14:59:26|02431|39312|/equities/realogy-holdings|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0153|9.0171|-0.0049|-1.1674|0.0289|8.6618|0|2025-07-24|15/06/2025||0.46||1750000000|3.2599999904633|1|2025-04-24|15/03/2025||-0.5633||1170000000|3.2599999904633|1|2025-02-13|15/12/2024|-0.58|-0.32|1400000000|1280000000|3.670000076294|1|2024-11-07|15/09/2024|0.06|0.28|1540000000|1640000000|4|1|2024-08-01|15/06/2024|0.27|0.37|1670000000|1700000000|4.7199997901917|1|2024-04-25|15/03/2024|-0.91|-0.67|1130000000|1150000000|5.4099998474121|1|2024-02-15|15/12/2023|-0.97|-0.35|1250000000|1280000000|7.6399998664856|1|2023-10-24|15/09/2023|1.17|0.32|1600000000|1610000000|4.1199998855591|1|2023-07-25|15/06/2023|0.17|0.3|1670000000|1630000000|7.6599998474121|1|2023-05-03|15/03/2023|-1.26|-0.78|1130000000|1140000000|6.0100002288818|1|2023-02-23|15/12/2022|-4.14|-0.01|1320000000|1440000000|7.3099999427795|1|2022-10-27|15/09/2022|0.58|0.69|1800000000|1850000000|7.6500000953674|1|2022-07-28|15/06/2022|0.75|0.75|2140000000|2140000000|10.430000305176|1|2022-04-28|15/03/2022|0.19|0.19|1640000000|1640000000|12.5|1|2022-02-17|15/12/2021|0.39|0.39|1970000000|1970000000|18.10000038147|1|2021-10-28|15/09/2021|0.95|0.95|2190000000|2190000000|19.739999771118|1|2021-07-29|15/06/2021|1.25|1.25|2280000000|2280000000|18.739999771118|1|2021-04-29|15/03/2021|0.28|0.28|1550000000|1550000000|15.25|1|2021-02-23|15/12/2020|0.15|0.15|1890000000|1890000000|17.920000076294|1|2020-10-29|15/09/2020|0.84|0.84|1860000000|1860000000|9.8900003433228|1
2025-04-06 14:59:32|02432|1171969|/equities/coursera|R2000VALUE|COUR|USD|Technology|Software \u0026 IT Services|United States|US22266M1045|1260|Coursera Inc|1B|1000000000|6.26|1775770|-54.77|-13.9|5.97-6.27|6.34|160205628|1.4|-14.13|694.67M|694670000|-0.51|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.65|15|12|7|23|4|20|-0.2003|-11.0524|0.0257|0.2494|0.0486|-42.2165|10.7495|2025-07-24|15/06/2025||0.0838||177150000|6.2600002288818|1|2025-05-06|15/03/2025||0.0786||175580000|6.2600002288818|1|2025-01-30|15/12/2024|0.08|0.04|179200000|176490000|9.579999923706|1|2024-10-24|15/09/2024|0.1|0.02|176100000|173980000|7.4899997711182|1|2024-07-25|15/06/2024|0.09|0.01|170300000|164420000|7.2199997901917|1|2024-04-29|15/03/2024|0.07|0.01|169100000|170430000|11.970000267029|1|2024-02-01|15/12/2023|0.06|-0.0003|168900000|164080000|19.139999389648|1|2023-10-26|15/09/2023|-0.21|-0.07|165500000|157940000|17.299999237061|1|2023-07-27|15/06/2023|-0.21|-0.1|153700000|145860000|13.310000419617|1|2023-04-27|15/03/2023|-0.22|-0.11|147600000|138510000|10.210000038147|1|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000|15.729999542236|1|2022-10-26|15/09/2022|-0.0683|-0.07|136390000|136390000|12.35000038147|1|2022-07-27|15/06/2022|-0.1482|-0.15|124750000|124750000|15.430000305176|1|2022-04-27|15/03/2022|-0.1131|-0.11|120430000|120430000|20.170000076294|1|2022-02-10|15/12/2021|-0.17|-0.17|114960000|114960000|22.209999084473|1|2021-11-02|15/09/2021|-0.06|-0.088|109880000|108390000|37|1|2021-08-03|15/06/2021|-0.05|-0.1055|102090000|91530000|36.119998931885|1|2021-05-04|15/03/2021|-0.32|-0.3206|88380000|88390000|46.110000610352|1|2021-03-31|15/09/2020|-0.09||82670000||||2021-03-31|15/06/2020|-0.11||73730000|||
2025-04-06 14:59:40|02433|20755|/equities/gray-television-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0028|0.4605|0.01|-0.9132|0.068|7.0373|0|2025-08-01|15/06/2025||-0.143||791590000|3.6400001049042|1|2025-05-08|15/03/2025||-0.4289||773050000|3.6400001049042|1|2025-02-27|15/12/2024|1.59|1.17|1050000000|1060000000|3.8699998855591|1|2024-11-08|15/09/2024|0.86|0.95|950000000|967490000|5.789999961853|1|2024-08-08|15/06/2024|0.09|0.09|826000000|840330000|5.2600002288818|1|2024-05-07|15/03/2024|0.79|0.07|823000000|823800000|6.6599998474121|1|2024-02-23|15/12/2023|-0.24|-0.16|864000000|863060000|7.9499998092651|1|2023-11-08|15/09/2023|-0.57|-0.31|803000000|798210000|7.4400000572205|1|2023-08-04|15/06/2023|-0.1|-0.19|813000000|797170000|8.7299995422363|1|2023-05-05|15/03/2023|-0.48|-0.28|801000000|788720000|6.6999998092651|1|2023-02-24|15/12/2022|1.88|1.78|1100000000|1040000000|12.729999542236|1|2022-11-04|15/09/2022|1.09|1.41|909000000|950990000|13.520000457764|1|2022-08-05|15/06/2022|0.91|0.91|868000000|868000000|19.629999160767|1|2022-05-06|15/03/2022|0.52|0.52|827000000|827000000|19.319999694824|1|2022-02-25|15/12/2021|0.17|0.17|721000000|721000000|20.25|1|2021-11-04|15/09/2021|-0.32|0.378|601000000|591410000|25.219999313354|1|2021-08-05|15/06/2021|0.27|0.3014|547000000|541430000|22.090000152588|1|2021-05-03|15/03/2021|0.27|0.18|530000000|533510000|20.319999694824|1|2021-02-25|15/12/2020|2.22|1.94|792000000|748370000|19.889999389648|1|2020-11-05|15/09/2020|1.14|0.8863|604000000|581880000|13.279999732971|1
2025-04-06 14:59:50|02434|17386|/equities/trustmark-corp|R2000VALUE|TRMK|USD|Financials|Banking Services|United States|US8984021027|2500||1.87B|1870000000|30.82|309443|13.56|-40.73|29.97-32.8|31.85|60799110|0.75|49.38|960.33M|960330000|0.74|0.96|3.11|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|42.2|5|45|39|48|4|45|-0.0002|0.0602|0.0408|-0.0724|-0.0036|12.8309|2.7024|2025-07-29|15/06/2025||0.8472||198920000|30.819999694824|1|2025-04-22|15/03/2025||0.822||195290000|30.819999694824|1|2025-01-28|15/12/2024|0.92|0.82|196800000|194940000|36.229999542236|1|2024-10-22|15/09/2024|0.84|0.82|179300000|192770000|33.759998321533|1|2024-07-23|15/06/2024|0.66|0.63|228300000|209050000|34.099998474121|1|2024-04-23|15/03/2024|0.68|0.61|188200000|189230000|26.75|1|2024-01-23|15/12/2023|0.61|0.57|189850000|187630000|28.030000686646|1|2023-10-24|15/09/2023|0.64|0.67|190900000|190650000|20.549999237061|1|2023-07-25|15/06/2023|0.74|0.59|196840000|184960000|23.989999771118|1|2023-04-25|15/03/2023|0.82|0.67|188970000|189760000|23.760000228882|1|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000|33.220001220703|1|2022-10-25|15/09/2022|0.69|0.69|193220000|193220000|34.299999237061|1|2022-07-26|15/06/2022|0.564|0.56|170320000|170320000|30.659999847412|1|2022-04-26|15/03/2022|0.4759|0.48|157800000|157800000|29.270000457764|1|2022-01-25|15/12/2021|0.42|0.42|154450000|154450000|33.700000762939|1|2021-10-26|15/09/2021|0.49|0.474|157410000|155200000|33.900001525879|1|2021-07-27|15/06/2021|0.76|0.668|180780000|172100000|30.629999160767|1|2021-04-27|15/03/2021|0.82|0.616|167340000|167400000|33.069999694824|1|2021-01-26|15/12/2020|0.8189|0.666|182310000|173800000|30.60000038147|1|2020-10-27|15/09/2020|0.86|0.52|184330000|176280000|24.280000686646|1
2025-04-06 15:00:02|02435|102910|/equities/caretrust-inc|R2000VALUE|CTRE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US14174T1079|21||5.25B|5250000000|27.97|673738|14.07|-33.15|27.9-29.07|28.85|187661893|1.12|33.15|296.29M|296290000|0.81|1.34|4.79|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|31.78|9|35|26|43|4|40|0.0068|-0.1124|0.0847|0.833|0.0596|33.3075|21.9808|2025-07-31|15/06/2025||0.35||71700000|27.969999313354|1|2025-05-01|15/03/2025||0.35||69630000|27.969999313354|1|2025-02-12|15/12/2024|0.29|0.31|86940000|60380000|25.75|1|2024-10-29|15/09/2024|0.21|0.29|77380000|56560000|31.309999465942|1|2024-08-02|15/06/2024|0.07|0.26|68890000|53870000|27.170000076294|1|2024-05-02|15/03/2024|0.22|0.25|63070000|55580000|24.930000305176|1|2024-02-08|15/12/2023|0.22|0.24|59730000|51620000|20.639999389648|1|2023-11-09|15/09/2023|0.08|0.23|55880000|51180000|21.459999084473|1|2023-08-03|15/06/2023|-0.01|0.23|51550000|49360000|20.39999961853|1|2023-05-10|15/03/2023|0.35|0.24|50600000|49510000|19.60000038147|1|2023-02-09|15/12/2022|0.38|0.24|51810000|49030000|20.040000915527|1|2022-11-08|15/09/2022|0.01|0.01|50290000|50290000|19.170000076294|1|2022-08-04|15/06/2022|0.21|0.21|47550000|47550000|21.329999923706|1|2022-05-05|15/03/2022|-0.45|-0.45|46480000|46480000|17.200000762939|1|2022-02-16|15/12/2021|0.19|0.19|49740000|49740000|19.309999465942|1|2021-11-08|15/09/2021|0.12|0.2|48610000|48310000|21.10000038147|1|2021-08-05|15/06/2021|0.22|0.225|48260000|47800000|22.770000457764|1|2021-05-06|15/03/2021|0.2|0.22|45750000|44730000|22.450000762939|1|2021-02-10|15/12/2020|0.22|0.22|44140000|44330000|23.209999084473|1|2020-11-05|15/09/2020|0.23|0.1967|45690000|42530000|17.629999160767|1
2025-04-06 15:00:13|02436|20909|/equities/barnes-group-inc|R2000VALUE|B|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0678061096|6500||2.42B|2420000000|47.48|753652|32.51|-47.5|47.48-47.5|47.48|50978387|1.34|-61.11|1.62B|1620000000|-0.777|0.64|1.35|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||47|4|44|-0.0114|-0.0062|-0.0004|0.0125|0.0096|22.7468|1.7107|2025-04-25|15/03/2025||0.45||407530000|47.479999542236|1|2025-02-14|15/12/2024||0.4825||397930000|47.479999542236|1|2024-10-25|15/09/2024|0.09|0.39|388000000|378310000|46.700000762939|1|2024-07-26|15/06/2024|0.37|0.4|382000000|395880000|42.110000610352|1|2024-04-26|15/03/2024|0.38|0.36|430600000|428150000|35.909999847412|1|2024-02-16|15/12/2023|0.41|0.35|416000000|398940000|36.540000915527|1|2023-10-27|15/09/2023|0.19|0.51|361000000|357940000|29.979999542236|1|2023-07-28|15/06/2023|0.58|0.54|339000000|338250000|42.409999847412|1|2023-04-27|15/03/2023|0.47|0.39|335000000|312410000|37.610000610352|1|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000|43.669998168945|1|2022-10-28|15/09/2022|0.49|0.49|315000000|328890000|35.220001220703|1|2022-07-29|15/06/2022|0.56|0.56|321270000|321270000|34.689998626709|1|2022-04-29|15/03/2022|0.41|0.41|312380000|312380000|36.349998474121|1|2022-02-18|15/12/2021|0.55|0.55|311000000|311000000|47.419998168945|1|2021-10-29|15/09/2021|0.55|0.55|325060000|325060000|41.040000915527|1|2021-07-30|15/06/2021|0.45|0.45|321160000|321160000|51.169998168945|1|2021-04-30|15/03/2021|0.38|0.38|301630000|301630000|51.040000915527|1|2021-02-19|15/12/2020|0.36|0.36|289130000|289130000|51.830001831055|1|2020-10-23|15/09/2020|0.3|0.3|269060000|269060000|40.889999389648|1|2020-07-28|15/06/2020|0.27|0.27|235540000|235540000|37.900001525879|1
2025-04-06 15:00:22|02437|32324|/equities/world-fuel-services|R2000VALUE|WKC|USD|Energy|Oil \u0026 Gas|United States|US9814751064|4745||1.41B|1410000000|24.79|758622|-5.74|-31.71|24.08-25.74|26.26|56749400|1.28|26.37|42.17B|42170000000|1.14|0.68|2.74|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|31.2|5|35|27|48|4|45|-0.0171|-0.0228|-0.0302|0.4135|0.0155|24.9096|0.0549|2025-07-24|15/06/2025||0.612||11050000000|24.790000915527|1|2025-04-24|15/03/2025||0.448||10470000000|24.790000915527|1|2025-02-20|15/12/2024|0.62|0.56|9760000000|11690000000|27.270000457764|1|2024-10-24|15/09/2024|0.62|0.62|10490000000|11770000000|31.020000457764|1|2024-07-25|15/06/2024|0.48|0.52|11000000000|12060000000|26.680000305176|1|2024-04-25|15/03/2024|0.47|0.49|10950000000|11580000000|25.040000915527|1|2024-02-22|15/12/2023|0.54|0.5|12000000000|12300000000|23.790000915527|1|2023-10-26|15/09/2023|0.58|0.58|12250000000|12030000000|19.610000610352|1|2023-07-27|15/06/2023|0.48|0.48|10980000000|13200000000|23.139999389648|1|2023-04-27|15/03/2023|0.36|0.51|12480000000|12930000000|24.079999923706|1|2023-02-23|15/12/2022|0.54|0.48|13880000000|14500000000|29.840000152588|1|2022-10-27|15/09/2022|0.67|0.64|15660000000|15840000000|27.280000686646|1|2022-07-28|15/06/2022|0.41|0.41|17120000000|17120000000|22.969999313354|1|2022-04-28|15/03/2022|0.42|0.42|12460000000|12460000000|25.829999923706|1|2022-02-24|15/12/2021|0.28|0.28|9940000000|9940000000|27.64999961853|1|2021-10-28|15/09/2021|0.36|0.36|8350000000|8350000000|31.010000228882|1|2021-07-29|15/06/2021|0.39|0.39|7090000000|7090000000|32.479999542236|1|2021-04-29|15/03/2021|0.33|0.33|5960000000|5960000000|34.419998168945|1|2021-02-25|15/12/2020|0.02|0.02|4700000000|4700000000|35.950000762939|1|2020-10-29|15/09/2020|0.33|0.33|4480000000|4480000000|19.10000038147|1
2025-04-06 15:00:30|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|AHCO|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US00653Q1022|10500||1.36B|1360000000|10.1|1512406|-3.53|-11.9|9.98-10.36|10.33|134867011|1.3|15.75|3.26B|3260000000|0.62|||2025-05-13 00:00:00|2025-05-13|sell|buy|strong_sell|sell|buy|neutral|sell|buy|sell|13|9|16|9.5|27|4|25|0.0134|-1.7271|0.031|-2.6414|0.0614|14.9532|1.4283|2025-05-13|15/03/2025||0.0951||774880000|10.10000038147|1|2025-02-25|15/12/2024|0.34|0.28|856600000|829190000|8.5500001907349|1|2024-11-05|15/09/2024|0.15|0.19|805900000|809320000|10.14999961853|1|2024-08-06|15/06/2024|0.13|0.19|806000000|802620000|10.970000267029|1|2024-05-07|15/03/2024|-0.02|0.06|792500000|770980000|10.60000038147|1|2024-02-27|15/12/2023|-1.91|0.19|858200000|825450000|7.6300001144409|1|2023-11-07|15/09/2023|-3.43|0.2|804000000|796600000|8.4499998092651|1|2023-08-08|15/06/2023|0.09|0.13|793300000|765160000|13.300000190735|1|2023-05-09|15/03/2023|-0.06|0.11|744600000|758370000|12.069999694824|1|2023-02-27|15/12/2022|0.0542|0.05|780280000|780280000|22.190000534058|1|2022-11-08|15/09/2022|0.22|0.22|756500000|756500000|21.059999465942|1|2022-08-09|15/06/2022|0.1821|0.18|727610000|727610000|25.719999313354|1|2022-05-10|15/03/2022|0.2034|0.2|706200000|706200000|11.430000305176|1|2022-02-24|15/12/2021|0.2888|0.29|702110000|702110000|15.560000419617|1|2021-11-04|15/09/2021|0.3414|0.3456|653290000|638740000|26.360000610352|1|2021-08-05|15/06/2021|0.2451|0.2507|617020000|574030000|21.709999084473|1|2021-05-06|15/03/2021|-0.08|0.2509|482120000|486340000|28.799999237061|1|2021-03-04|15/12/2020|0.3653|0.1957|348430000|323100000|30.489999771118|1|2020-11-04|15/09/2020|-0.04|0.1029|284400000|265250000|29.239999771118|1|2020-08-04|15/06/2020|0.08|0.11|232120000|196280000|19.739999771118|1
2025-04-06 15:00:45|02439|16951|/equities/portfolio-recover|R2000VALUE|PRAA|USD|Financials|Banking Services|United States|US69354N1063|3115||757M|757000000|19.16|292267|-24.24|-28.64|18.59-20.05|20.49|39509560|1.64|11.69|1.11B|1110000000|1.79|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.67|4|35|24|47|4|45|0.0078|-0.0396|-0.0032|-0.0422|0.0172|12.172|1.5729|2025-05-12|15/03/2025||0.4425||291140000|19.159999847412|1|2025-02-19|15/12/2024|0.47|0.37|293230000|266480000|23.950000762939|1|2024-11-04|15/09/2024|0.69|0.32|281480000|262200000|20.840000152588|1|2024-08-05|15/06/2024|0.54|0.08|284230000|245040000|23.610000610352|1|2024-05-06|15/03/2024|0.09|-0.05|255590000|233370000|24.950000762939|1|2024-02-15|15/12/2023|-0.22|-0.37|221420000|208250000|23.030000686646|1|2023-11-06|15/09/2023|-0.31|-0.37|216430000|205240000|14.039999961853|1|2023-08-07|15/06/2023|-0.1|-0.14|209200000|205100000|21.799999237061|1|2023-05-08|15/03/2023|-1.5|0.5|155470000|227630000|34.700000762939|1|2023-02-27|15/12/2022|0.41|0.36|222850000|219130000|40.240001678467|1|2022-11-03|15/09/2022|0.63|0.46|244810000|227280000|32.040000915527|1|2022-08-08|15/06/2022|0.91|0.91|258260000|258260000|37.810001373291|1|2022-05-09|15/03/2022|0.97|0.97|240610000|240610000|41.830001831055|1|2022-02-28|15/12/2021|0.79|0.79|256940000|256940000|46.060001373291|1|2021-11-08|15/09/2021|0.76|0.76|263700000|263700000|46.700000762939|1|2021-08-05|15/06/2021|1.22|1.22|285630000|285630000|38.110000610352|1|2021-05-06|15/03/2021|1.27|1.27|289470000|289470000|39.270000457764|1|2021-02-25|15/12/2020|0.65|0.65|273860000|273860000|37.659999847412|1|2020-11-05|15/09/2020|0.92|0.92|267860000|267860000|36.700000762939|1|2020-08-06|15/06/2020|1.26|1.26|271910000|271910000|41.759998321533|1
2025-04-06 15:00:51|02440|24580|/equities/macdonald|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||20|4|0|0|-0.0494|0.1279|0|0|0|0|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|||2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|||2018-02-22|15/12/2017|1.51|1.46|1630000000|733260000|||2017-11-02|15/09/2017|1.23|1.29|320800000|488860000|||2017-07-28|15/06/2017|1.29|1.25|383700000|476690000|||2017-05-02|15/03/2017|1.23|1.38|373500000|511440000|||2017-02-23|15/12/2016|1.42|1.42|1560000000|515330000|||2016-11-01|15/09/2016|1.26|1.50|495900000|532550000|||2016-07-28|15/06/2016|1.26|1.55|502500000|546120000|||2016-05-04|15/03/2016|1.53|1.51|562400000|544140000|||2016-02-24|15/12/2015|1.51|1.51|544300000|533450000|||2015-10-28|15/09/2015|1.50|1.49|515400000|531560000|||2015-07-30|15/06/2015|1.43|1.57|523700000|564220000|||2015-05-04|15/03/2015|1.56|1.47|533900000|552590000|||2015-02-25|15/12/2014|1.53|1.43|547000000|515080000|||2014-10-29|15/09/2014|1.49|1.41|506600000|520570000|||2014-07-30|15/06/2014|1.43|1.40|552700000|500070000|||2014-05-01|15/03/2014|1.37|1.38||486540000|||2014-02-25|15/12/2013|1.34|1.28||473360000|||2013-11-04|15/09/2013|1.29|1.30||465840000||
2025-04-06 15:01:01|02441|955546|/equities/edgewell-personal-care|R2000VALUE|EPC|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US28035Q1022|6700||1.43B|1430000000|29.67|566619|-18.56|-41.5|29.4-30.31|30.41|48228669|0.87|15.4|2.24B|2240000000|1.86|0.6|2.02|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.12|9|43|30|40|4|38|0.0068|0.186|0.0697|0.1508|0.0232|19.0555|1.0079|2025-05-08|15/03/2025||0.901||591010000|29.670000076294|1|2025-02-10|15/12/2024|0.07|0.12|478400000|483180000|31.60000038147|1|2024-11-07|15/09/2024|0.72|0.67|517600000|535230000|36.349998474121|1|2024-08-06|15/06/2024|1.22|1.01|647800000|650800000|37.650001525879|1|2024-05-08|15/03/2024|0.88|0.72|599400000|606740000|37.610000610352|1|2024-02-07|15/12/2023|0.24|0.06|488900000|481410000|37.389999389648|1|2023-11-09|15/09/2023|0.72|0.64|534100000|530170000|35.090000152588|1|2023-08-03|15/06/2023|0.98|0.81|650000000|642460000|39.950000762939|1|2023-05-09|15/03/2023|0.56|0.35|598400000|569020000|43.099998474121|1|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000|42.150001525879|1|2022-11-10|15/09/2022|0.79|0.77|536900000|543930000|39.389999389648|1|2022-08-04|15/06/2022|0.86|0.86|623800000|623800000|40|1|2022-05-10|15/03/2022|0.5|0.5|547700000|547700000|39.400001525879|1|2022-02-08|15/12/2021|0.42|0.42|463300000|463300000|42.849998474121|1|2021-11-11|15/09/2021|1.01|0.8388|543200000|522360000|38.009998321533|1|2021-08-05|15/06/2021|0.89|0.8182|573700000|543480000|41.110000610352|1|2021-05-06|15/03/2021|0.7|0.59|519300000|531120000|39.939998626709|1|2021-02-09|15/12/2020|0.43|0.25|451100000|431940000|34.25|1|2020-11-12|15/09/2020|0.59|0.5651|488800000|465650000|32.380001068115|1|2020-08-04|15/06/2020|0.66|0.82|483900000|530060000|30.840000152588|1
2025-04-06 15:01:13|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|TDS|USD|Technology|Telecommunications Services|United States|US8794338298|7900||4.04B|4040000000|35.67|950878|127.63|-41.21|34.82-36.76|37.86|113327146|0.81|-44.61|4.96B|4960000000|-0.85|0.16|0.45|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|53.5|2|56|51|48|4|45|-0.0021|-0.4858|-0.004|0.653|0.0008|-20.1333|0.5262|2025-07-31|15/06/2025||0.02||1160000000|35.669998168945|1|2025-05-01|15/03/2025||-0.01||1170000000|35.669998168945|1|2025-02-21|15/12/2024|-0.1|-0.25|1240000000|1240000000|39.639999389648|1|2024-11-01|15/09/2024|-0.73|-0.15|1220000000|1240000000|29.75|1|2024-08-02|15/06/2024|-0.13|-0.13|1240000000|1250000000|21.110000610352|1|2024-05-03|15/03/2024|0.1|-0.12|1260000000|1260000000|16.209999084473|1|2024-02-16|15/12/2023|-0.11|-0.1|1320000000|1280000000|18.440000534058|1|2023-11-03|15/09/2023|-0.16|-0.16|1280000000|1280000000|19.040000915527|1|2023-08-04|15/06/2023|-0.17|-0.04|1270000000|1290000000|7.9000000953674|1|2023-05-04|15/03/2023|-0.08|0.09|1300000000|1340000000|9.4399995803833|1|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000|11.670000076294|1|2022-11-03|15/09/2022|-0.22|0.03|1390000000|1349000000|16.85000038147|1|2022-08-04|15/06/2022|0.15|0.15|1350000000|1350000000|15.770000457764|1|2022-05-05|15/03/2022|0.37|0.37|1320000000|1320000000|19.430000305176|1|2022-02-17|15/12/2021|0.11|0.11|1370000000|1370000000|20.89999961853|1|2021-11-04|15/09/2021|0.24|0.24|1330000000|1330000000|20.020000457764|1|2021-08-05|15/06/2021|0.17|0.17|1310000000|1310000000|19.389999389648|1|2021-05-06|15/03/2021|0.48|0.48|1320000000|1320000000|24.10000038147|1|2021-02-18|15/12/2020|0.12|0.12|1380000000|1380000000|20.5|1|2020-11-05|15/09/2020|0.66|0.66|1320000000|1320000000|17.190000534058|1
2025-04-06 15:01:21|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|DRH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2527843013|31|Diamondrock Hospitality Company|1.45B|1450000000|6.99|2204045|-25.95|-10|6.845-7.135|7.23|208089563|1.64|38.86|1.13B|1130000000|0.18|0.32|4.58|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.023|12|12|9|48|4|45|0.0018|2.0421|0.0403|13.193|0.0636|21.4769|2.9071|2025-07-31|15/06/2025||0.2035||311110000|6.9899997711182|1|2025-05-01|15/03/2025||0.0391||258420000|6.9899997711182|1|2025-02-27|15/12/2024|-0.07|0.06|279050000|270910000|8.1899995803833|1|2024-11-07|15/09/2024|0.11|0.12|285100000|286620000|9.0969438552856|1|2024-08-01|15/06/2024|0.1|0.17|309300000|301620000|8.0503063201904|1|2024-05-02|15/03/2024|0.03|0.03|256400000|249340000|8.6567687988281|1|2024-02-22|15/12/2023|0.04|0.05|261300000|261450000|9.2799997329712|1|2023-11-01|15/09/2023|0.12|0.1|277100000|267180000|7.7300000190735|1|2023-08-03|15/06/2023|17|0.19|291250000|296720000|8.0796508789062|1|2023-05-04|15/03/2023|0.03|0.03|243550000|234970000|8.2200002670288|1|2023-02-21|15/12/2022|0.07|0.07|255060000|255060000|8.829999923706|1|2022-11-03|15/09/2022|0.28|0.15|266900000|259100000|8.7271938323975|1|2022-08-03|15/06/2022|0.23|0.23|281410000|281410000|9.0858459472656|1|2022-05-05|15/03/2022|0.04|0.04|196830000|196830000|10.361051559448|1|2022-02-17|15/12/2021|-0.03|-0.03|189930000|189930000|10.251463890076|1|2021-11-04|15/09/2021|-0.02|-0.02|179470000|179470000|10.181726455688|1|2021-08-05|15/06/2021|-0.1|-0.1|124790000|124790000|8.1095161437988|1|2021-05-06|15/03/2021|-0.82|-0.82|72940000|72940000|9.9924383163452|1|2021-02-24|15/12/2020|-1.04|-1.04|59050000|59050000|9.7732620239258|1|2020-11-05|15/09/2020|-0.4|-0.4|50070000|50070000|4.960000038147|1
2025-04-06 15:01:32|02444|16759|/equities/netscout-systems|R2000VALUE|NTCT|USD|Technology|Software \u0026 IT Services|United States|US64115T1043|2285||1.39B|1390000000|19.31|465814|-3.45|-27.89|18.91-19.69|20.18|71754689|0.6|-3.84|821.14M|821140000|-5.85|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.22|2|25|23.45|48|4|45|0.0078|0.1204|0.1175|0.4405|0.0445|25.962|2.8702|2025-07-31|15/06/2025||0.3||179260000|19.309999465942|1|2025-05-01|15/03/2025||0.71||221320000|19.309999465942|1|2025-01-30|15/12/2024|0.94|0.73|252020000|220970000|22.35000038147|1|2024-10-24|15/09/2024|0.47|0.45|191100000|188420000|20.89999961853|1|2024-07-25|15/06/2024|0.28|0.38|174560000|194830000|18.25|1|2024-05-09|15/03/2024|0.55|0.53|203400000|214920000|20.120000839233|1|2024-01-25|15/12/2023|0.73|0.37|218070000|198380000|21.680000305176|1|2023-11-02|15/09/2023|0.61|0.54|196100000|223560000|21.780000686646|1|2023-07-27|15/06/2023|0.31|0.3|211140000|207940000|29.430000305176|1|2023-05-04|15/03/2023|0.38|0.28|208100000|203120000|26.040000915527|1|2023-01-26|15/12/2022|1|0.68|269500000|240590000|31.64999961853|1|2022-10-27|15/09/2022|0.57|0.57|228080000|228080000|35.525001525879|1|2022-08-04|15/06/2022|0.24|0.24|208810000|208810000|35.279998779297|1|2022-05-05|15/03/2022|0.29|0.29|191190000|191190000|31.239999771118|1|2022-01-27|15/12/2021|0.89|0.89|262190000|262190000|29.340000152588|1|2021-11-04|15/09/2021|0.47|0.47|211920000|211920000|33.049999237061|1|2021-07-29|15/06/2021|0.2|0.2|190270000|190270000|28.979999542236|1|2021-05-06|15/03/2021|0.49|0.49|213390000|213390000|26.030000686646|1|2021-01-28|15/12/2020|0.66|0.66|228740000|228740000|30.260000228882|1|2020-10-29|15/09/2020|0.38|0.38|205340000|205340000|21.120000839233|1
2025-04-06 15:01:42|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|PFS|USD|Financials|Banking Services|United States|US74386T1051|1777||2.02B|2020000000|15.49|646704|7.64|-22.24|14.72-15.5|16.01|130489493|1.04|17.34|1.05B|1050000000|1.05|0.96|6.2|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.8|5|25|21|48|4|45|0.0004|0.0077|0.1195|-0.1216|0.0281|11.8722|7.1456|2025-07-25|15/06/2025||0.5006||213950000|15.489999771118|1|2025-04-24|15/03/2025||0.4736||207050000|15.489999771118|1|2025-01-28|15/12/2024|0.37|0.5|205910000|210600000|19.14999961853|1|2024-10-29|15/09/2024|0.4797|0.472|210550000|214820000|19.319999694824|1|2024-07-25|15/06/2024|-0.11|0.43|166750000|149030000|18|1|2024-04-18|15/03/2024|0.43|0.4|114800000|114500000|13.619999885559|1|2024-01-25|15/12/2023|0.36|0.4|114750000|114300000|17.549999237061|1|2023-10-26|15/09/2023|0.38|0.38|115500000|135070000|13.859999656677|1|2023-07-28|15/06/2023|0.43|0.43|118490000|118490000|19.110000610352|1|2023-04-27|15/03/2023|0.54|0.59|130480000|131830000|17.309999465942|1|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000|22.389999389648|1|2022-10-28|15/09/2022|0.58|0.58|150200000|105550000|20.950000762939|1|2022-07-29|15/06/2022|0.53|0.53|120410000|120410000|23.969999313354|1|2022-04-29|15/03/2022|0.58|0.58|114670000|114670000|22.059999465942|1|2022-01-28|15/12/2021|0.49|0.49|114540000|114540000|23.590000152588|1|2021-10-29|15/09/2021|0.49|0.465|114590000|113230000|24.840000152588|1|2021-07-30|15/06/2021|0.58|0.4517|112060000|111150000|21.760000228882|1|2021-04-30|15/03/2021|0.63|0.426|111640000|110610000|24.030000686646|1|2021-01-29|15/12/2020|0.53|0.36|109190000|108420000|18.719999313354|1|2020-10-30|15/09/2020|0.37|0.248|102610000|97530000|13.369999885559|1
2025-04-06 15:01:51|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|AAT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0240131047|226||1.15B|1150000000|18.73|364910|-9.82|-29.15|18.49-19.33|19.37|61138238|1.35|21.38|453.34M|453340000|0.94|1.36|7.26|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|3|24|22|48|4|45|-0.0015|0.1496|0.0152|-0.0093|0.0144|44.0287|6.3982|2025-07-29|15/06/2025||0.19||112600000|18.729999542236|1|2025-04-29|15/03/2025||0.14||112050000|18.729999542236|1|2025-02-04|15/12/2024|0.15|0.14|113460000|110540000|24.120000839233|1|2024-10-29|15/09/2024|0.28|0.14|122810000|111220000|27.450000762939|1|2024-07-30|15/06/2024|0.2|0.14|110890000|109070000|24.860000610352|1|2024-04-30|15/03/2024|0.32|0.14|110700000|108860000|21.719999313354|1|2024-02-06|15/12/2023|0.17|0.16|112500000|106300000|21.670000076294|1|2023-10-24|15/09/2023|0.2|0.2|105490000|105490000|17.579999923706|1|2023-07-25|15/06/2023|0.2|0.14|103900000|100780000|22.409999847412|1|2023-04-25|15/03/2023|0.27|0.18|107750000|102560000|17.85000038147|1|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000|28.299999237061|1|2022-10-25|15/09/2022|0.21|0.21|111020000|111020000|26.729999542236|1|2022-07-26|15/06/2022|0.18|0.18|104160000|104160000|29.950000762939|1|2022-04-26|15/03/2022|0.18|0.18|101470000|101470000|36.549999237061|1|2022-02-08|15/12/2021|0.14|0.14|101750000|101750000|35.180000305176|1|2021-10-26|15/09/2021|0.17|0.17|98290000|98290000|39.319999694824|1|2021-07-27|15/06/2021|0.15|0.15|91810000|91810000|36.689998626709|1|2021-04-27|15/03/2021|0.02|0.02|83990000|83990000|34.5|1|2021-02-09|15/12/2020|0.05|0.05|81350000|81350000|29.239999771118|1|2020-10-27|15/09/2020|0.08|0.08|84370000|84370000|23.680000305176|1
2025-04-06 15:02:04|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|THS|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US89469A1043|7400||1.3B|1300000000|25.9|687270|-30.9|-43.84|25.65-26.64|26.41|50203511|0.22|59.57|3.35B|3350000000|0.52|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.72|10|37|30|47|4|45|-0.028|0.0998|-0.0044|-0.5944|0.017|10.0929|0.6893|2025-05-12|15/03/2025||-0.2366||793000000|25.89999961853|1|2025-02-14|15/12/2024|0.95|0.97|905700000|907720000|33.259998321533|1|2024-11-12|15/09/2024|-0.07|0.75|839100000|881150000|37.200000762939|1|2024-08-05|15/06/2024|0.29|0.13|788500000|783500000|39.310001373291|1|2024-05-06|15/03/2024|-0.03|-0.01|820700000|798440000|37.259998321533|1|2024-02-16|15/12/2023|0.77|0.73|910800000|924390000|42.740001678467|1|2023-11-06|15/09/2023|0.57|0.5|906600000|955500000|42.5|1|2023-08-07|15/06/2023|0.42|0.42|843600000|831840000|52.029998779297|1|2023-05-08|15/03/2023|0.68|0.4|894800000|850820000|54.259998321533|1|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000|48.330001831055|1|2022-11-07|15/09/2022|0.18|0.16|1300000000|1290000000|48.569999694824|1|2022-08-08|15/06/2022|-0.04|-0.04|1200000000|1200000000|42.680000305176|1|2022-05-09|15/03/2022|-0.15|-0.15|1140000000|1140000000|30.540000915527|1|2022-02-14|15/12/2021|0.11|0.11|1170000000|1170000000|35.279998779297|1|2021-11-08|15/09/2021|0.46|0.46|1100000000|1100000000|35.939998626709|1|2021-08-05|15/06/2021|0.26|0.26|1000000000|1000000000|42.180000305176|1|2021-05-06|15/03/2021|0.36|0.36|1060000000|1060000000|48.259998321533|1|2021-02-11|15/12/2020|1.07|1.07|1180000000|1180000000|50.689998626709|1|2020-11-05|15/09/2020|0.71|0.71|1050000000|1050000000|38.610000610352|1|2020-08-06|15/06/2020|0.58|0.58|1040000000|1040000000|45.340000152588|1
2025-04-06 15:02:14|02448|24410|/equities/park-national-corp|R2000VALUE|PRK|USD|Financials|Banking Services|United States|US7006581075|1696||2.31B|2310000000|142.71|55589|10.09|-207.99|137.97-143.49|143.03|16158982|0.72|17.51|522.97M|522970000|9.38|4.28|3|2025-04-18 00:00:00|2025-04-18|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|170|3|173|167|45|4|42|-0.0009|0.0557|0.049|0.0287|0.0133|15.226|4.2519|2025-07-28|15/06/2025||2.22||132930000|142.71000671387|1|2025-04-18|15/03/2025||2.14||130370000|142.71000671387|1|2025-01-27|15/12/2024|2.35|2.22|134510000|127050000|167.72999572754|1|2024-10-28|15/09/2024|2.25|2.29|137640000|127780000|166.19061279297|1|2024-07-22|15/06/2024|2.38|2|126630000|123090000|167.03843688965|1|2024-04-19|15/03/2024|2.17|1.81|121820000|119620000|124.94718170166|1|2024-01-22|15/12/2023|2|1.89|110590000|120640000|129.68493652344|1|2023-10-23|15/09/2023|2.28|1.91|121830000|118810000|93.358795166016|1|2023-07-24|15/06/2023|1.95|1.99|116590000|120680000|110.41472625732|1|2023-04-24|15/03/2023|2.07|2.03|116590000|120600000|108.89864349365|1|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000|136.1382598877|1|2022-10-24|15/09/2022|1.93|1.93|137520000|137520000|134.40673828125|1|2022-07-25|15/06/2022|2|2|114630000|114630000|125.01839447021|1|2022-04-22|15/03/2022|2.42|2.42|109340000|109340000|123.58000183105|1|2022-01-24|15/12/2021|2.07|2.07|115910000|115910000|131.75|1|2021-10-25|15/09/2021|2.04|2.12|114010000|109230000|125.12999725342|1|2021-07-26|15/06/2021|2.38|2.02|115090000|111700000|110.51000213623|1|2021-04-23|15/03/2021|2.62|2|114820000|114200000|124.36000061035|1|2021-01-25|15/12/2020|2.73|1.98|120750000|114100000|113.5299987793|1|2020-10-26|15/09/2020|1.91|1.62|120400000|109200000|94.629997253418|1
2025-04-06 15:02:26|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|BGS|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US05508R1068|2784|B\u0026G Foods Inc|520.73M|520730000|6.58|1953964|-40.29|-11.72|6.47-6.73|6.59|79138243|0.55|-2.21|1.93B|1930000000|-3.18|0.76|11.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.29|7|8|6.5|48|4|45|0.0025|0.0022|-0.001|0.1355|0.0335|18.008|1.4522|2025-07-31|15/06/2025||0.0814||435800000|6.5799999237061|1|2025-05-13|15/03/2025||0.16||459330000|6.5799999237061|1|2025-02-25|15/12/2024|0.31|0.3|551600000|552530000|6.7399997711182|1|2024-11-05|15/09/2024|0.13|0.2|461070000|473820000|8.6599998474121|1|2024-08-06|15/06/2024|0.08|0.09|444600000|436300000|8.3699998855591|1|2024-05-08|15/03/2024|0.18|0.22|475200000|483390000|11.340000152588|1|2024-02-27|15/12/2023|0.3|0.29|578100000|569650000|9.3699998855591|1|2023-11-08|15/09/2023|0.27|0.23|502700000|505340000|8.9399995803833|1|2023-08-03|15/06/2023|0.15|0.1|469600000|471640000|12.909999847412|1|2023-05-04|15/03/2023|0.27|0.25|511800000|532170000|16.079999923706|1|2023-02-28|15/12/2022|0.4|0.22|623200000|583860000|12.60000038147|1|2022-11-09|15/09/2022|0.31|0.34|528400000|536570000|15.170000076294|1|2022-08-04|15/06/2022|0.07|0.07|478970000|478970000|25.309999465942|1|2022-05-05|15/03/2022|0.34|0.34|532410000|532410000|27.89999961853|1|2022-03-01|15/12/2021|0.39|0.39|571790000|571790000|29.60000038147|1|2021-11-04|15/09/2021|0.55|0.5611|514970000|491940000|33.25|1|2021-08-05|15/06/2021|0.41|0.49|464380000|448120000|27.989999771118|1|2021-05-11|15/03/2021|0.52|0.5544|505130000|524630000|29.079999923706|1|2021-03-02|15/12/2020|0.35|0.4418|510240000|531120000|30.790000915527|1|2020-11-05|15/09/2020|0.74|0.663|495800000|461850000|28.030000686646|1
2025-04-06 15:02:37|02450|17396|/equities/tessera-tech|R2000VALUE|ADEA|USD|Technology|Software \u0026 IT Services|United States|US00676P1075|150|Adeia Inc|1.21B|1210000000|11.23|679476|5.05|-17.46|10.96-11.71|12.16|107508991|1.06|19.05|376.02M|376020000|0.59|0.2|1.78|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|18.33|3|20|17|47|4|45|0.0178|0.0055|0.0818|-0.4497|0.0795|6.1071|6.4589|2025-05-12|15/03/2025||0.2887||93850000|11.229999542236|1|2025-02-18|15/12/2024|0.47|0.42|119200000|113930000|13.279999732971|1|2024-11-07|15/09/2024|0.27|0.4|86100000|111560000|14.050000190735|1|2024-08-06|15/06/2024|0.28|0.23|87400000|84250000|9.9300003051758|1|2024-05-06|15/03/2024|0.25|0.2087|83400000|81850000|9.9300003051758|1|2024-02-20|15/12/2023|0.27|0.27|86900000|86900000|12.119999885559|1|2023-11-13|15/09/2023|-0.08|0.26|130390000|90810000|9.2700004577637|1|2023-08-09|15/06/2023|-0.09|0.25|126900000|89010000|10.034999847412|1|2023-05-09|15/03/2023|0.04|0.33|126800000|98970000|7.2600002288818|1|2023-02-21|15/12/2022|0.08|0.30|136000000|101510000|10.60000038147|1|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000|10.199999809265|1|2022-08-08|15/06/2022|0.2446|0.4105|234020000|224490000|4.3986020088196|1|2022-05-09|15/03/2022|0.92|0.6333|257420000|252490000|4.1896481513977|1|2022-02-23|15/12/2021|0.3|0.3337|214400000|216800000|4.3800868988037|1|2021-11-08|15/09/2021|0.53|0.3363|219380000|215410000|5.0175271034241|1|2021-08-03|15/06/2021|0.61|0.4155|222270000|212590000|5.4936227798462|1|2021-05-05|15/03/2021|0.59|0.466|221600000|221630000|5.3058300018311|1|2021-02-23|15/12/2020|2.16|1.84|433930000|431610000|5.7475419044495|1|2020-11-09|15/09/2020|0.19|0.198|202800000|194430000|3.560142993927|1|2020-08-10|15/06/2020|0.57|0.43|137630000|117380000|17.030000686646|1
2025-04-06 15:02:49|02451|17121|/equities/seacoast-banking|R2000VALUE|SBCF|USD|Financials|Banking Services|United States|US8117078019|1504||1.92B|1920000000|22.69|433587|-5.38|-31.68|21.95-24.04|23.58|84654614|0.99|17.96|725.56M|725560000|1.43|0.72|3.17|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.33|6|32|28|47|4|44|0.007|0.0336|0.0185|-0.359|0.0426|10.3166|7.4548|2025-07-24|15/06/2025||0.4172||142440000|22.690000534058|1|2025-04-24|15/03/2025||0.4033||138410000|22.690000534058|1|2025-01-27|15/12/2024|0.48|0.34|132900000|131390000|26.729999542236|1|2024-10-24|15/09/2024|0.36|0.3557|130300000|129200000|26.89999961853|1|2024-07-25|15/06/2024|0.36|0.34|126610000|126230000|27.889999389648|1|2024-04-25|15/03/2024|0.37|0.35|125580000|127740000|23.920000076294|1|2024-01-25|15/12/2023|0.43|0.4|128160000|135520000|26.610000610352|1|2023-10-26|15/09/2023|0.46|0.4|137090000|138910000|19.60000038147|1|2023-07-27|15/06/2023|0.58|0.52|148540000|154600000|27.010000228882|1|2023-04-27|15/03/2023|0.36|0.55|153600000|156290000|21.309999465942|1|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000|31.510000228882|1|2022-10-27|15/09/2022|0.53|0.61|104400000|104850000|30.10000038147|1|2022-07-28|15/06/2022|0.59|0.59|99030000|99030000|35.270000457764|1|2022-04-28|15/03/2022|0.44|0.44|92460000|92460000|33.040000915527|1|2022-01-27|15/12/2021|0.62|0.62|90740000|90740000|37.520000457764|1|2021-10-28|15/09/2021|0.51|0.4886|90510000|86930000|35.950000762939|1|2021-07-22|15/06/2021|0.59|0.5207|81100000|82660000|31.909999847412|1|2021-04-22|15/03/2021|0.63|0.4982|84300000|82750000|35.330001831055|1|2021-01-28|15/12/2020|0.55|0.4796|83850000|83510000|31.5|1|2020-10-27|15/09/2020|0.5|0.4271|80400000|83840000|21.510000228882|1
2025-04-06 15:03:01|02452|16325|/equities/icf-international|R2000VALUE|ICFI|USD|Industrials|Professional \u0026 Commercial Services|United States|US44925C1036|8649||1.55B|1550000000|84.09|315913|-42.65|-179.67|82.71-85.77|83.99|18436146|0.57|13.35|2.02B|2020000000|5.88|0.56|0.67|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108|5|133|97|48|4|45|0.002|0.0196|0.0031|0.0388|0.0174|18.0049|0.9278|2025-07-31|15/06/2025||1.95||544370000|84.089996337891|1|2025-05-01|15/03/2025||1.87||525730000|84.089996337891|1|2025-02-27|15/12/2024|1.87|1.84|496000000|500200000|100.84999847412|1|2024-10-31|15/09/2024|2.13|1.77|517000000|528020000|171.10000610352|1|2024-08-01|15/06/2024|1.69|1.49|512000000|505700000|147.10000610352|1|2024-05-02|15/03/2024|1.77|1.45|494000000|487960000|143.92999267578|1|2024-02-27|15/12/2023|1.68|1.63|478000000|480750000|153.78999328613|1|2023-11-02|15/09/2023|1.81|1.62|502000000|502850000|125.76999664307|1|2023-08-03|15/06/2023|1.57|1.45|500000000|484620000|122.12999725342|1|2023-05-09|15/03/2023|1.42|1.36|483300000|473980000|112.19000244141|1|2023-02-28|15/12/2022|1.56|1.5|476000000|472270000|101.95999908447|1|2022-11-03|15/09/2022|1.61|1.45|467800000|466430000|117.87999725342|1|2022-08-03|15/06/2022|1.33|1.33|423000000|423000000|94.019996643066|1|2022-05-05|15/03/2022|1.31|1.31|413470000|413470000|99.430000305176|1|2022-02-24|15/12/2021|1.19|1.19|387990000|387990000|87.879997253418|1|2021-11-02|15/09/2021|1.32|1.32|394060000|394060000|101.51000213623|1|2021-08-03|15/06/2021|1.19|1.19|392530000|392530000|90.230003356934|1|2021-05-04|15/03/2021|1.13|1.13|378480000|378480000|92.040000915527|1|2021-02-25|15/12/2020|1.36|1.36|434340000|434340000|86.069999694824|1|2020-11-05|15/09/2020|1.1|1.1|360320000|360320000|68.309997558594|1
2025-04-06 15:03:10|02453|20939|/equities/enpro-industries|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0033|-0.2239|-0.007|-0.3609|0.0001|21.5349|0|2025-04-30|15/03/2025||1.73||261900000|142.78999328613|1|2025-02-19|15/12/2024|1.57|1.75|258400000|263430000|195.39999389648|1|2024-11-05|15/09/2024|1.74|1.87|260900000|264470000|146.63999938965|1|2024-08-06|15/06/2024|2.08|1.85|271900000|270900000|146.02000427246|1|2024-05-07|15/03/2024|1.57|1.55|257500000|268900000|153.47999572754|1|2024-02-20|15/12/2023|1.19|1.44|249100000|263700000|165.50999450684|1|2023-10-31|15/09/2023|1.58|1.58|250700000|272670000|115.04000091553|1|2023-08-08|15/06/2023|1.83|1.74|276900000|276430000|137.9700012207|1|2023-05-02|15/03/2023|1.95|1.66|282600000|279700000|93.73999786377|1|2023-02-21|15/12/2022|1.47|1.25|271900000|255270000|119.61000061035|1|2022-11-01|15/09/2022|1.91|1.48|280100000|303800000|106.5|1|2022-08-02|15/06/2022|2.32|2.32|333300000|333300000|92.830001831055|1|2022-05-02|15/03/2022|1.83|1.83|328700000|328700000|93.209999084473|1|2022-02-22|15/12/2021|1.23|1.23|280800000|280800000|111.08999633789|1|2021-11-05|15/09/2021|1.4|1.4|283100000|283100000|92.180000305176|1|2021-08-03|15/06/2021|1.56|1.56|298600000|298600000|92.160003662109|1|2021-05-07|15/03/2021|1.37|1.37|279300000|279300000|90.599998474121|1|2021-02-23|15/12/2020|1.24|1.24|276000000|276000000|79.25|1|2020-11-03|15/09/2020|0.67|0.67|268300000|268300000|60.900001525879|1|2020-08-04|15/06/2020|0.54|0.54|247000000|247000000|48.110000610352|1
2025-04-06 15:03:22|02454|20727|/equities/acadia-realty-trust|R2000VALUE|AKR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0042391096|129||2.19B|2190000000|18.33|1112474|10.89|-26.29|18.14-19.13|19.47|119679930|1.49|122.08|375.84M|375840000|0.19|0.8|4.36|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|25.83|7|30|21|48|4|45|0.0044|0.707|0.3008|0.2825|0.0393|48.9275|12.4651|2025-08-05|15/06/2025||0.0709||79740000|18.329999923706|1|2025-04-29|15/03/2025||0.0678||81200000|18.329999923706|1|2025-02-11|15/12/2024|0.07|0.08|93330000|73040000|23.270000457764|1|2024-10-28|15/09/2024|0.07|0.09|87740000|71110000|24.010000228882|1|2024-07-30|15/06/2024|0.01|0.06|87250000|70160000|20.569999694824|1|2024-04-29|15/03/2024|0.03|0.02|91360000|65890000|17.319999694824|1|2024-02-13|15/12/2023|-0.02|0.01|85500000|67610000|17|1|2023-10-30|15/09/2023|-0.02|-0.01|81390000|73070000|13.430000305176|1|2023-08-01|15/06/2023|0.09|0.0023|89950000|73660000|15.710000038147|1|2023-05-02|15/03/2023|0.14|0.09|81840000|69760000|13.489999771118|1|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000|15.130000114441|1|2022-11-01|15/09/2022|0.2669|0.27|78450000|78450000|13.970000267029|1|2022-08-02|15/06/2022|0.00|0.0439|80560000|80560000|17.090000152588|1|2022-05-02|15/03/2022|0.3|0.3|79470000|79470000|20.920000076294|1|2022-02-15|15/12/2021|0.04|0.04|77530000|77530000|19.5|1|2021-10-26|15/09/2021|0.4171|0.0146|71850000|61670000|22.579999923706|1|2021-07-28|15/06/2021|0.07|-0.0029|73670000|57500000|21.079999923706|1|2021-04-28|15/03/2021|0.06|-0.118|67210000|54890000|21.020000457764|1|2021-02-10|15/12/2020|-0.12|-0.1036|67610000|53310000|15.369999885559|1|2020-11-03|15/09/2020|0.08|-0.0243|50300000|59140000|9.5100002288818|1
2025-04-06 15:03:28|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|23|-0.0902|0.3215|-0.0842|-0.2121|0.357|12.8109|0|2025-05-08|15/03/2025||0.43||231870000|29.690000534058|1|2025-02-06|15/12/2024|1.56|1.91|407400000|385410000|35.869998931885|1|2024-11-08|15/09/2024|-0.4|-0.49|138700000|156830000|43.080001831055|1|2024-08-16|15/06/2024|1.41|-0.51|186100000|164640000|38.659999847412|1|2024-05-09|15/03/2024|0.06|0.27|228300000|219990000|39.880001068115|1|2024-02-07|15/12/2023|2.59|0.4|402700000|854760000|34.599998474121|1|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1|2023-08-18|15/06/2023|-0.47|-0.7549|147940000|438330000|30.64999961853|1|2023-05-18|15/03/2023|0.42||201230000|484360000|31.729999542236|1|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000|53.349998474121|1|2022-11-09|15/09/2022|-1.3|-1.09|401200000|373520000|45.159999847412|1|2022-08-19|15/06/2022|-3|-0.1576|453540000|413960000|62.700000762939|1|2022-05-09|15/03/2022|-0.51|0.0396|460130000|441680000|69.300003051758|1|2022-02-09|15/12/2021|0.07|1.18|516440000|538970000|73.01000213623|1|2021-11-09|15/09/2021|-2.55|-1.15|294500000|281900000|83.830001831055|1|2021-08-23|15/06/2021|-4.87|-3.26|99780000|71460000|62.430000305176|1|2021-05-07|15/03/2021|-3.66|-3.99|43100000|44480000|86.75|1|2021-02-12|15/12/2020|-5.17|-4.21|23140000|19030000|101.69000244141|1|2020-11-16|15/09/2020|-3.69|-3.69|14380000|14380000|79.449996948242|1|2020-08-14|15/06/2020|5.26|-4.43|9000000|18810000|71.360000610352|1
2025-04-06 15:03:38|02456|101870|/equities/knowles-cor|R2000VALUE|KN|USD|Technology|Electronic Equipment \u0026 Parts|United States|US49926D1090|5500||1.12B|1120000000|12.76|781643|-19.85|-20.86|12.24-12.96|13.47|87663173|1.42|62.38|553.5M|553500000|0.26|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.5|4|25|17|45|4|42|-0.0074|0.0947|0.0542|-0.462|-0.0045|12.7762|1.8143|2025-07-30|15/06/2025||0.2475||141980000|12.760000228882|1|2025-04-24|15/03/2025||0.215||135930000|12.760000228882|1|2025-02-13|15/12/2024|0.27|0.28|142500000|146000000|18.069999694824|1|2024-10-24|15/09/2024|0.26|0.28|142500000|214950000|17.069999694824|1|2024-07-31|15/06/2024|0.24|0.24|204700000|204280000|17.940000534058|1|2024-05-01|15/03/2024|0.2|0.18|196000000|195230000|15.829999923706|1|2024-02-07|15/12/2023|0.28|0.3|215000000|215230000|16.520000457764|1|2023-11-02|15/09/2023|0.31|0.28|175100000|175480000|13.10000038147|1|2023-08-02|15/06/2023|0.23|0.22|173000000|172330000|18.450000762939|1|2023-04-27|15/03/2023|0.05|0.05|144300000|147480000|15.640000343323|1|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000|18.819999694824|1|2022-10-27|15/09/2022|0.25|0.47|178200000|244520000|12.85000038147|1|2022-08-02|15/06/2022|0.33|0.33|188000000|188000000|19.590000152588|1|2022-04-28|15/03/2022|0.35|0.35|201400000|201400000|18.25|1|2022-02-09|15/12/2021|0.48|0.48|234300000|234300000|21.25|1|2021-10-27|15/09/2021|0.45|0.45|233000000|233000000|20.030000686646|1|2021-07-28|15/06/2021|0.31|0.31|199800000|199800000|18.940000534058|1|2021-04-22|15/03/2021|0.29|0.29|201000000|201000000|21.120000839233|1|2021-02-04|15/12/2020|0.41|0.41|243200000|243200000|20.25|1|2020-10-29|15/09/2020|0.24|0.24|205800000|205800000|15.140000343323|1
2025-04-06 15:03:46|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|LILAK|USD|Technology|Telecommunications Services|United States|BMG9001E1286|10000|Liberty Latin America Ltd Class C|1.1B|1100000000|5.56|847855|-23.84|-10.93|5.45-5.92|6.05|196897884|1.03|-2.03|4.46B|4460000000|-3.31|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.48|5|14.8|6.5|41|4|38|0.0045|33.0137|-0.0048|0.0232|0.0459|-1.3003|1.1887|2025-07-30|15/06/2025||0.0059||1130000000|5.5599999427795|1|2025-05-13|15/03/2025||-0.0544||1100000000|5.5599999427795|1|2025-02-19|15/12/2024|-0.9|-0.9|1150000000|1140000000|7.0300002098083|1|2024-11-06|15/09/2024|-2.22|-2.22|1090000000|1130000000|9.8800001144409|1|2024-08-06|15/06/2024|-0.22|-0.22|1120000000|1120000000|10|1|2024-05-07|15/03/2024|0.00|0.02|1100000000|1100000000|8.1300001144409|1|2024-02-22|15/12/2023|-0.545|-0.55|1160000000|1160000000|6.5500001907349|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.6300001144409|1|2023-08-08|15/06/2023|0.17|0.17|1120000000|1120000000|8.1300001144409|1|2023-05-08|15/03/2023|-0.0948|-0.09|1100000000|1100000000|8.2200002670288|1|2023-02-22|15/12/2022|-0.29|0.16|1160000000|1160000000|8.579999923706|1|2022-11-08|15/09/2022|0.3779|0.38|1220000000|1220000000|8.1499996185303|1|2022-08-03|15/06/2022|-2.1|-2.1|1220000000|1220000000|7.1700000762939|1|2022-05-04|15/03/2022|0.3475|0.35|1220000000|1220000000|9.2799997329712|1|2022-02-23|15/12/2021|-2.6|-2.73|1280000000|1280000000|10.930000305176|1|2021-11-02|15/09/2021|0.3086|0.24|1190000000|1190000000|12.85000038147|1|2021-08-04|15/06/2021|0.02|0.02|1170000000|1170000000|13.439999580383|1|2021-05-05|15/03/2021|0.375|0.37|1160000000|1160000000|14.215000152588|1|2021-02-28|15/12/2020|-0.1517||1100000000|1100000000|10.960000038147|1|2020-11-04|15/09/2020|-0.46|-0.45|888000000|888000000|10.369999885559|1
2025-04-06 15:03:56|02458|21222|/equities/cbiz-inc|R2000VALUE|CBZ|USD|Industrials|Professional \u0026 Commercial Services|United States|US1248051021|10000||3.82B|3820000000|72.2|332912|-4.72|-90.13|71.89-75.13|73.86|52859439|0.99|89.64|1.81B|1810000000|0.78|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|98.5|3|102|95|48|4|45|0.0054|-0.3565|0.015|-3.19|0.0463|-13.103|1.3209|2025-07-24|15/06/2025||0.97||736990000|72.199996948242|1|2025-04-24|15/03/2025||2.11||859370000|72.199996948242|1|2025-02-26|15/12/2024|-0.2|-0.22|460280000|353000000|85.319999694824|1|2024-10-29|15/09/2024|0.84|0.76|438900000|442400000|66.860000610352|1|2024-07-31|15/06/2024|0.5|0.68|420010000|430380000|86.019996643066|1|2024-04-25|15/03/2024|1.54|1.49|494300000|485400000|78.330001831055|1|2024-02-15|15/12/2023|-0.26|-0.29|327550000|309020000|64.730003356934|1|2023-10-26|15/09/2023|0.66|0.59|410500000|395530000|50.810001373291|1|2023-07-27|15/06/2023|0.53|0.64|398500000|392370000|53.5|1|2023-04-27|15/03/2023|1.46|1.24|454600000|407390000|51.159999847412|1|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000|47.830001831055|1|2022-10-27|15/09/2022|0.51|0.43|363260000|328700000|47.169998168945|1|2022-07-28|15/06/2022|0.6|0.6|361950000|361950000|43.459999084473|1|2022-04-28|15/03/2022|1.1|1.1|391720000|391720000|41.099998474121|1|2022-02-17|15/12/2021|-0.19|-0.19|242830000|242830000|39.709999084473|1|2021-10-28|15/09/2021|0.41|0.41|282720000|282720000|35.569999694824|1|2021-07-29|15/06/2021|0.16|0.16|278650000|278650000|31.229999542236|1|2021-04-29|15/03/2021|0.92|0.92|300730000|300730000|33.049999237061|1|2021-02-18|15/12/2020|0.00|0.00|211110000|211110000|28.39999961853|1|2020-10-29|15/09/2020|0.36|0.36|238390000|238390000|22.370000839233|1
2025-04-06 15:04:06|02459|24295|/equities/worthington-industries-inc|R2000VALUE|WOR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US9818111026|6000||2.33B|2330000000|46.46|390536|-24.57|-62.2|44.69-46.95|48.07|50044032|1.15|34.27|1.15B|1150000000|1.23|0.68|1.46|2025-06-25 00:00:00|2025-06-25|buy|strong_buy|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|56.2|5|69|44|47|4|45|-0.0036|0.2432|0.0237|0.1096|-0.0035|13.7231|0.75|2025-06-25|15/05/2025||0.8363||301840000|46.459999084473|1|2025-03-25|15/02/2025|0.91|0.7|304500000|289090000|41.029998779297|1|2024-12-17|15/11/2024|0.6|0.56|274000000|282270000|38.680000305176|1|2024-09-24|15/08/2024|0.5|0.73|257300000|300270000|44.509998321533|1|2024-06-25|15/05/2024|0.74|0.88|319000000|352820000|51.270000457764|1|2024-03-20|15/02/2024|0.44|0.69|316800000|327470000|62.889999389648|1|2023-12-19|15/11/2023|0.78|0.4377|1100000000|666150000|56.549999237061|1|2023-09-27|15/08/2023|2.06|2.04|1200000000|1230000000|42.165660858154|1|2023-06-28|15/05/2023|2.74|1.9|1200000000|1050000000|38.510070800781|1|2023-03-22|15/02/2023|0.94|0.78|1100000000|1010000000|33.609237670898|1|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000|30.995458602905|1|2022-09-29|15/08/2022|1.61|0.99|1410000000|1410000000|30.268039703369|1|2022-06-22|15/05/2022|1.58|0.97|1520000000|1520000000|25.250078201294|1|2022-03-22|15/02/2022|1.13|0.7|1380000000|1380000000|61.490001678467|1|2021-12-16|15/11/2021|2.12|1.31|1230000000|1230000000|51.060001373291|1|2021-09-29|15/08/2021|2.46|1.52|1110000000|1110000000|55.689998626709|1|2021-06-23|15/05/2021|2.33|1.44|978320000|978320000|58.110000610352|1|2021-03-24|15/02/2021|1.36|0.84|759110000|759110000|64.169998168945|1|2020-12-17|15/11/2020|0.95|0.59|731090000|731090000|52.529998779297|1|2020-09-23|15/08/2020|0.64|0.39|702910000|702910000|37.689998626709|1
2025-04-06 15:04:15|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|NTB|USD|Financials|Banking Services|United States|BMG0772R2087|1295||1.56B|1560000000|36.24|189961|15.3|-41.88|35.34-36.5|37.07|42918767|1.14|8.34|585.72M|585720000|4.8|1.76|4.86|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|44.5|5|46|44|36|4|33|0.013|0.0324|0.0156|0.0303|0.0115|10.0082|2.8927|2025-07-28|15/06/2025||0.9864||137390000|36.240001678467|1|2025-04-29|15/03/2025||1.1||137150000|36.240001678467|1|2025-02-10|15/12/2024|1.34|1.17|151800000|143430000|37.979999542236|1|2024-10-22|15/09/2024|1.16|1.13|142700000|142050000|37.669998168945|1|2024-07-22|15/06/2024|1.11|1.05|142700000|139520000|39.459999084473|1|2024-04-23|15/03/2024|1.17|0.97|142800000|137290000|31.829999923706|1|2024-02-12|15/12/2023|1.15|1.12|144900000|141320000|29.360000610352|1|2023-10-24|15/09/2023|1.16|1.14|141700000|143860000|26.329999923706|1|2023-07-31|15/06/2023|1.22|1.17|145100000|146060000|32.310001373291|1|2023-04-24|15/03/2023|1.24|1.17|147600000|146510000|25.64999961853|1|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000|32.189998626709|1|2022-10-31|15/09/2022|1.15|1.15|140400000|140400000|34.349998474121|1|2022-07-25|15/06/2022|0.99|0.99|133200000|133200000|33.689998626709|1|2022-05-02|15/03/2022|0.89|0.89|127300000|127300000|32.029998779297|1|2022-02-14|15/12/2021|0.84|0.84|126200000|126200000|38.009998321533|1|2021-10-27|15/09/2021|0.8|0.8|125000000|125000000|39.650001525879|1|2021-07-26|15/06/2021|0.79|0.79|125200000|125200000|33.900001525879|1|2021-04-28|15/03/2021|0.83|0.83|123300000|123300000|38.869998931885|1|2021-02-11|15/12/2020|0.84|0.84|125300000|125300000|33.259998321533|1|2020-10-28|15/09/2020|0.61|0.62|123000000|122690000|26.299999237061|1
2025-04-06 15:04:25|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|ILPT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US4562371066|0|Industrial Logistics Properties Trust|209.02M|209020000|3.16|292117|-16.84|-5.45|2.96-3.245|3.2|66144308|1.83|-2.61|442.32M|442320000|-1.46|0.04|1.27|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|-0.0651|0.0715|0.0121|0.5307|0.0192|11.4719|5.1516|2025-07-29|15/06/2025||||111700000|3.1600000858307|1|2025-04-29|15/03/2025||||111400000|3.1600000858307|1|2025-02-18|15/12/2024|-0.38||110520000|109670000|4.0100002288818|1|2024-10-29|15/09/2024|-0.38||108950000|110300000|3.9500000476837|1|2024-07-30|15/06/2024|-0.35|-0.39|110620000|110600000|5.0199999809265|1|2024-04-30|15/03/2024|-0.36|-0.43|112240000|110340000|3.6600000858307|1|2024-02-20|15/12/2023|-0.48|-0.46|108900000|110560000|4.0700001716614|1|2023-10-25|15/09/2023|-0.4|-0.4|110140000|108560000|2.3599998950958|1|2023-07-25|15/06/2023|0.12|0.1|108000000|108720000|4.0799999237061|1|2023-04-25|15/03/2023|0.12|0.03|110260000|106220000|2|1|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000|4.3400001525879|1|2022-10-25|15/09/2022|-0.7|-0.7|103220000|103220000|5.0900001525879|1|2022-07-26|15/06/2022|-2.2|-2.2|107220000|107220000|9.670000076294|1|2022-04-26|15/03/2022|-0.1|-0.1|71380000|71380000|19.569999694824|1|2022-02-15|15/12/2021|0.97|0.97|56500000|56500000|21.639999389648|1|2021-10-27|15/09/2021|0.28|0.28|54980000|54980000|28.040000915527|1|2021-07-28|15/06/2021|0.29|0.29|54180000|54180000|26.989999771118|1|2021-04-26|15/03/2021|0.3|0.3|54220000|54220000|24.540000915527|1|2021-02-17|15/12/2020|0.62|0.62|60080000|60080000|22.379999160767|1|2020-10-28|15/09/2020|0.22|0.22|65110000|65110000|19.989999771118|1
2025-04-06 15:04:35|02462|13839|/equities/devry-inc|R2000VALUE|ATGE|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US00737L1035|4650|Adtalem Global Education Inc|3.65B|3650000000|98.02|431967|93.64|-112.44|95.62-99.96|100.91|37264816|0.97|17.95|1.69B|1690000000|5.42|||2025-05-08 00:00:00|2025-05-08|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|119.67|4|124|115|48|4|45|-0.0034|0.0971|-0.0046|0.1521|0.0011|13.4944|1.0309|2025-08-07|15/06/2025||1.53||433690000|98.019996643066|1|2025-05-08|15/03/2025||1.7||441030000|98.019996643066|1|2025-01-30|15/12/2024|1.81|1.38|447700000|416260000|99.860000610352|1|2024-10-29|15/09/2024|1.29|1.13|417400000|397480000|73.330001831055|1|2024-08-06|15/06/2024|1.37|1.28|409900000|398640000|73.650001525879|1|2024-05-02|15/03/2024|1.5|1.16|412700000|391680000|50.520000457764|1|2024-01-30|15/12/2023|1.23|1.23|393240000|393240000|58.630001068115|1|2023-10-26|15/09/2023|0.93|0.88|368800000|357120000|44.409999847412|1|2023-08-10|15/06/2023|1.03|0.99|364600000|356430000|44.590000152588|1|2023-05-02|15/03/2023|1.13|0.91|369100000|354470000|40.819999694824|1|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000|38.540000915527|1|2022-11-03|15/09/2022|0.88|0.88|354560000|354560000|41.290000915527|1|2022-08-11|15/06/2022|1.31|1.31|361230000|361230000|38.759998321533|1|2022-05-05|15/03/2022|0.87|0.87|365620000|365620000|29.020000457764|1|2022-02-08|15/12/2021|0.78|0.78|371200000|371200000|28.299999237061|1|2021-11-03|15/09/2021|0.62|0.7367|348330000|351180000|34.909999847412|1|2021-08-19|15/06/2021|0.7|0.7|280370000|283430000|35.470001220703|1|2021-04-30|15/03/2021|0.72|0.69|280650000|282820000|36.950000762939|1|2021-02-03|15/12/2020|0.61|0.67|283110000|278470000|40.409999847412|1|2020-11-06|15/09/2020|0.78|0.38|268240000|255630000|24.180000305176|1
2025-04-06 15:04:47|02463|15520|/equities/banner-corp|R2000VALUE|BANR|USD|Financials|Banking Services|United States|US06652V2088|1956||1.95B|1950000000|56.52|232256|22.42|-78.05|54.88-57.22|58.52|34459832|1.05|14.14|766.1M|766100000|4.9|1.92|3.4|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|73.5|6|77|70|47|4|44|0.0103|-0.0071|0.1232|-0.0775|0.0154|12.6195|3.8648|2025-07-16|15/06/2025||1.28||163330000|56.520000457764|1|2025-04-16|15/03/2025||1.22||159720000|56.520000457764|1|2025-01-22|15/12/2024|1.33|1.21|160600000|156090000|70.669998168945|1|2024-10-16|15/09/2024|1.3|1.16|153700000|154550000|65.080001831055|1|2024-07-17|15/06/2024|1.17|1.14|149700000|151770000|58.479999542236|1|2024-04-17|15/03/2024|1.22|1.13|144600000|151040000|42.970001220703|1|2024-01-18|15/12/2023|1.34|1.3|157130000|156810000|49.009998321533|1|2023-10-18|15/09/2023|1.43|1.35|157700000|158950000|43.669998168945|1|2023-07-19|15/06/2023|1.32|1.55|150900000|169550000|48.5|1|2023-04-19|15/03/2023|1.79|1.58|162600000|171230000|51.930000305176|1|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000|61.319999694824|1|2022-10-19|15/09/2022|1.43|1.43|161490000|161490000|67.540000915527|1|2022-07-20|15/06/2022|1.39|1.39|148280000|148280000|58.970001220703|1|2022-04-20|15/03/2022|1.27|1.27|137600000|137600000|57.430000305176|1|2022-01-20|15/12/2021|1.44|1.44|143420000|143420000|65.150001525879|1|2021-10-20|15/09/2021|1.44|1.44|153650000|153650000|56.810001373291|1|2021-07-21|15/06/2021|1.56|1.56|149760000|149760000|50.900001525879|1|2021-04-21|15/03/2021|1.33|1.33|141390000|141390000|53.450000762939|1|2021-01-21|15/12/2020|1.1|1.1|143050000|143050000|51.569999694824|1|2020-10-21|15/09/2020|1.03|1.03|148570000|148570000|36.909999847412|1
2025-04-06 15:04:57|02464|21236|/equities/sjw-corp|R2000VALUE|SJW|USD|Utilities|Water \u0026 Related Utilities|United States|US7843051043|822|SJW Corporation|1.8B|1800000000|53.5|274331|-1.74|-62.18|52.76-55.93|54.74|33671362|0.57|18.55|748.44M|748440000|2.87|1.68|3.14|2025-04-23 00:00:00|2025-04-23|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|64.67|6|73|59|48|4|45|-0.0003|0.3021|0.0401|1.563|0.0519|42.6609|4.0444|2025-07-24|15/06/2025||0.8119||184000000|53.5|1|2025-04-23|15/03/2025||0.3132||155500000|53.5|1|2025-02-26|15/12/2024|0.74|0.55|197820000|193720000|54.25|1|2024-10-28|15/09/2024|1.18|1.17|225060000|213070000|56.419998168945|1|2024-07-25|15/06/2024|0.64|0.5741|176170000|165090000|59.130001068115|1|2024-04-25|15/03/2024|0.36|0.36|149380000|149380000|55.130001068115|1|2024-02-22|15/12/2023|0.59|0.59|171340000|171340000|59.700000762939|1|2023-10-30|15/09/2023|1.13|0.97|204800000|187460000|58.669998168945|1|2023-07-31|15/06/2023|0.58|0.56|156890000|160270000|70.629997253418|1|2023-05-01|15/03/2023|0.37|0.37|137300000|137300000|75.919998168945|1|2023-02-23|15/12/2022|1.09|1.09|171370000|171370000|77.319999694824|1|2022-10-27|15/09/2022|0.82|0.82|175980000|175980000|65.379997253418|1|2022-07-27|15/06/2022|0.38|0.38|149040000|149040000|64.819999694824|1|2022-04-27|15/03/2022|0.12|0.12|124300000|124300000|62.110000610352|1|2022-02-17|15/12/2021|0.6|0.6|139700000|139700000|64.459999084473|1|2021-10-28|15/09/2021|0.64|0.737|166920000|186950000|68.160003662109|1|2021-07-29|15/06/2021|0.6|0.6367|152240000|164150000|67.839996337891|1|2021-04-28|15/03/2021|0.09|0.1449|114790000|95720000|65.900001525879|1|2021-02-18|15/12/2020|0.46|0.3827|135700000|130000000|69.220001220703|1|2020-11-04|15/09/2020|0.91|0.9048|165860000|157200000|64.069999694824|1
2025-04-06 15:05:09|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|STC|USD|Financials|Insurance|United States|US8603721015|7000|Stewart Information Services Corp|1.87B|1870000000|67.08|193886|5.65|-78.44|65.97-68.38|69.56|27810679|1.22|25.37|2.49B|2490000000|2.65|2|2.98|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|79|2|83|75|48|4|45|0.0024|0.0522|0.0254|-0.3203|0.0162|10.9823|0.5682|2025-07-23|15/06/2025||1.42||685000000|67.080001831055|1|2025-04-23|15/03/2025||0.3467||603550000|67.080001831055|1|2025-02-05|15/12/2024|1.12|0.96|665900000|634600000|64.589996337891|1|2024-10-23|15/09/2024|1.17|0.98|667900000|638400000|67.970001220703|1|2024-07-24|15/06/2024|0.91|1.04|602200000|601670000|73.779998779297|1|2024-04-24|15/03/2024|0.17|-0.18|554320000|536420000|63.599998474121|1|2024-02-07|15/12/2023|0.6|0.36|582200000|566470000|60.520000457764|1|2023-10-25|15/09/2023|0.86|0.71|601700000|588900000|39.470001220703|1|2023-07-26|15/06/2023|0.69|0.87|549200000|591850000|46.259998321533|1|2023-04-26|15/03/2023|-0.25|-0.15|524300000|521750000|39.909999847412|1|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000|50.729999542236|1|2022-10-26|15/09/2022|1.08|1.08|722800000|722800000|42.930000305176|1|2022-07-27|15/06/2022|2.26|2.26|850700000|850700000|51.650001525879|1|2022-04-27|15/03/2022|2.11|2.11|815000000|815000000|50.819999694824|1|2022-02-09|15/12/2021|3.12|3.12|955200000|955200000|73.550003051758|1|2021-10-27|15/09/2021|3.26|3.26|833800000|836730000|71.300003051758|1|2021-07-21|15/06/2021|3.5|3.5|807200000|807200000|55.650001525879|1|2021-04-21|15/03/2021|2.01|2.01|685300000|685300000|56.119998931885|1|2021-02-10|15/12/2020|2.22|2.22|732300000|732300000|51.319999694824|1|2020-10-21|15/09/2020|2.21|2.21|595700000|595700000|45.529998779297|1
2025-04-06 15:05:19|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|ALEX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0144911049|98||1.2B|1200000000|16.54|413744|3.76|-20.3|16.51-17.2|17.14|72711414|1.3|20.15|241.2M|241200000|0.88|0.9|5.44|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22|5|24|21|44|4|41|0.0003|4.3054|0.0202|-0.8|0.0117|-60.6876|4.1861|2025-07-24|15/06/2025||0.15||50200000|16.540000915527|1|2025-04-24|15/03/2025||0.15||49860000|16.540000915527|1|2025-02-27|15/12/2024|0.17|0.14|62450000|49950000|18.090000152588|1|2024-10-24|15/09/2024|0.26|0.21|61940000|55880000|18.270000457764|1|2024-07-25|15/06/2024|0.13|0.12|51050000|48300000|18.270000457764|1|2024-04-25|15/03/2024|0.28|0.16|61200000|49200000|16|1|2024-02-28|15/12/2023|-0.05|0.14|52900000|46200000|16.969999313354|1|2023-11-02|15/09/2023|0.16|0.12|52500000|54000000|15.970000267029|1|2023-07-27|15/06/2023|0.18|0.12|53100000|52900000|19.200000762939|1|2023-05-04|15/03/2023|0.07|0.11|50400000|50800000|19.120000839233|1|2023-02-28|15/12/2022|0.22|0.2|70800000|95400000|18.680000305176|1|2022-11-03|15/09/2022|0.09|0.14|97200000|89000000|18.989999771118|1|2022-07-28|15/06/2022|0.05|0.05|88100000|88100000|19.10000038147|1|2022-05-05|15/03/2022|0.14|0.14|98200000|98200000|21.479999542236|1|2022-02-24|15/12/2021|0.09|0.09|124700000|124700000|22.209999084473|1|2021-11-04|15/09/2021|0.1|0.125|84300000|87300000|25.569999694824|1|2021-07-29|15/06/2021|0.18|0.1|89300000|85050000|19.040000915527|1|2021-04-29|15/03/2021|0.14|0.015|81000000|72050000|17.979999542236|1|2021-02-25|15/12/2020|0.01|0.03|72800000|83350000|18.489999771118|1|2020-10-29|15/09/2020|-0.06|-0.01|77800000|77350000|12.060000419617|1
2025-04-06 15:05:29|02467|15554|/equities/bgc-partners|R2000VALUE|BGC|USD|Financials|Investment Banking \u0026 Investment Services|United States|US0889291045|3991||3.76B|3760000000|7.79|2891969|-4.18|-11.79|7.68-8.3|8.59|482883531|1.42|33.74|2.17B|2170000000|0.26|0.08|1.03|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|13.5|2|15|12|48|4|45|-0.0003|-0.0092|0.0548|0.0431|0.0157|10.0773|1.5142|2025-07-30|15/06/2025||0.27||602060000|7.789999961853|1|2025-04-30|15/03/2025||0.28||631190000|7.789999961853|1|2025-02-14|15/12/2024|0.25|0.22|572330000|538900000|9.4899997711182|1|2024-10-31|15/09/2024|0.26|0.23|561110000|543000000|9.5500001907349|1|2024-07-30|15/06/2024|0.23|0.23|550800000|545000000|9.289999961853|1|2024-04-30|15/03/2024|0.25|0.25|578610000|585000000|8.1800003051758|1|2024-02-14|15/12/2023|0.21|0.21|516760000|516760000|7.3099999427795|1|2023-10-30|15/09/2023|0.19|0.19|482690000|482690000|5.7699999809265|1|2023-08-02|15/06/2023|0.2|0.21|493080000|491300000|4.6599998474121|1|2023-05-03|15/03/2023|0.23|0.23|532870000|535400000|4.4400000572205|1|2023-02-27|15/12/2022|0.16|0.15|436500000|416790000|4.1900000572205|1|2022-11-02|15/09/2022|0.16|0.15|416600000|412760000|3.920000076294|1|2022-08-03|15/06/2022|0.17|0.1621|435760000|439220000|3.6400001049042|1|2022-05-02|15/03/2022|0.21|0.2097|506460000|517290000|3.6300001144409|1|2022-02-16|15/12/2021|0.17|0.1653|461590000|485950000|4.6100001335144|1|2021-11-03|15/09/2021|0.14|0.15|473750000|490350000|5.539999961853|1|2021-08-04|15/06/2021|0.16|0.155|512450000|507050000|5.3099999427795|1|2021-04-29|15/03/2021|0.18|0.185|567580000|573100000|5.664999961853|1|2021-02-24|15/12/2020|0.13|0.12|479430000|470950000|4.9099998474121|1|2020-10-28|15/09/2020|0.11|0.11|455040000|451050000|2.5099999904633|1
2025-04-06 15:05:40|02468|15357|/equities/argo-group-intern|R2000VALUE|ARGO|USD|Financials|Insurance|United States|BMG0464B1072|821||1.06B|1060000000|29.99|341025|0|-30|29.99-30|30|35215517|||1.36B|1360000000|0.056|1.75|7.05|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||42|4|40|0.0089|0.0366|0.1537|4.491|0.0166|32.9113|0.7643|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1|2023-08-07|15/06/2023|-0.02|0.57|348900000|319700000|29.729999542236|1|2023-05-08|15/03/2023|-0.31|0.94|401700000|413850000|29.39999961853|1|2023-02-27|15/12/2022|-2.69|-1.67|383700000|465850000|29.209999084473|1|2022-11-07|15/09/2022|-1.47|-0.98|444300000|470650000|24.180000305176|1|2022-08-08|15/06/2022|0.89|1.15|454300000|496200000|31.610000610352|1|2022-05-02|15/03/2022|1.24|1.1|480600000|787650000|42.799999237061|1|2022-02-22|15/12/2021|-1.78|-2.66|733800000|722350000|38.150001525879|1|2021-11-03|15/09/2021|0.91|0.91|875600000|875600000|56.240001678467|1|2021-08-02|15/06/2021|1.6|0.9329|815300000|648330000|52.130001068115|1|2021-05-03|15/03/2021|0.44|-0.0719|756500000|607580000|52.180000305176|1|2021-02-17|15/12/2020|-0.52|-0.3456|717600000|558440000|44.419998168945|1|2020-11-02|15/09/2020|-0.34|-0.5024|890200000|690530000|35.680000305176|1|2020-08-03|15/06/2020|-0.14|-0.32|799600000|656070000|33.509998321533|1|2020-05-07|15/03/2020|0.36|0.2|825900000|761700000|31.139999389648|1|2020-02-24|15/12/2019|-2.15|-2.15|712800000|614400000|62.650001525879|1|2019-11-06|15/09/2019|-0.44|-0.4|882700000|817180000|60.860000610352|1|2019-08-05|15/06/2019|0.48|0.29|772900000|749870000|67.620002746582|1|2019-04-29|15/03/2019|1.18|1.05|760800000|758600000|74.949996948242|1
2025-04-06 15:05:52|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|SVC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US81761L1026|600|Service Properties Trust|323.27M|323270000|1.94|2019508|-70.61|-6.85|1.75-2.02|2.12|166636537|2.2|-1.75|1.9B|1900000000|-1.67|0.04|2.06|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.65|3|4|3.3|48|4|45|0.0079|-0.9583|0.0144|0.2284|0.0156|8.8882|1.662|2025-08-06|15/06/2025||-0.1||497040000|1.9400000572205|1|2025-05-01|15/03/2025||-0.43||427380000|1.9400000572205|1|2025-02-26|15/12/2024|-0.46|-0.32|456530000|441300000|2.6500000953674|1|2024-11-06|15/09/2024|-0.28|-0.24|491170000|497000000|2.960000038147|1|2024-08-06|15/06/2024|-0.45|-0.09|512950000|508160000|5.0700001716614|1|2024-05-07|15/03/2024|-0.48|-0.11|436250000|427750000|6.0700001716614|1|2024-02-28|15/12/2023|-0.26|-0.22|444050000|427110000|7.4699997901917|1|2023-11-06|15/09/2023|-0.03|-0.03|496800000|489190000|7.7600002288818|1|2023-08-07|15/06/2023|-0.07|-0.01|503800000|499650000|8.210000038147|1|2023-05-08|15/03/2023|0.16|-0.29|429200000|421260000|9.039999961853|1|2023-02-28|15/12/2022|-0.19|-0.2|455220000|444870000|11.010000228882|1|2022-11-03|15/09/2022|0.05|-0.14|498250000|496970000|7.6999998092651|1|2022-08-04|15/06/2022|0.07|0.07|515780000|515780000|6.7300000190735|1|2022-05-04|15/03/2022|-0.658|-0.66|393760000|393760000|7.9099998474121|1|2022-02-24|15/12/2021|-0.5416|-0.54|421380000|421380000|8.7200002670288|1|2021-11-04|15/09/2021|-0.19|-0.19|437100000|437100000|11.35000038147|1|2021-08-05|15/06/2021|-0.42|-0.42|375940000|375940000|10.710000038147|1|2021-05-07|15/03/2021|-1.02|-1.02|261170000|261170000|11.789999961853|1|2021-02-26|15/12/2020|-0.9846|-0.98|270040000|270040000|12.930000305176|1|2020-11-09|15/09/2020|-0.5148|-0.51|296500000|296500000|7.6900000572205|1
2025-04-06 15:06:03|02470|20780|/equities/istar-financial-inc|R2000VALUE|STAR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US45031U1016|118||662.56M|662560000|7.63|220599|-84|-48|7.49-7.68|7.48|86836030|1.66|-2.78|N/A|0||||0000-00-00 00:00:00|-0001-11-30|neutral|sell||strong_buy|sell||buy|sell||||||40|4|37|0.0008|-0.3488|0.2104|-0.9383|0.1154|8.345|8.3581|2023-08-03|15/06/2023||0.375||76690000|47.6875|1|2023-04-26|15/03/2023|0.07|0.235|78300000|75890000|47.6875|1|2023-02-21|15/12/2022|-0.92|-0.04|48600000|40000000|53.875|1|2022-11-03|15/09/2022|0.33|0.04|48000000|41000000|49.481437683105|1|2022-08-04|15/06/2022|-0.42|-0.6067|48060000|40700000|79.306526184082|1|2022-05-03|15/03/2022|7.79|3.45|32000000|32000000|83.1015625|1|2022-02-24|15/12/2021|0.87|-0.105|50900000|51000000|113.89974975586|1|2021-11-02|15/09/2021|1.76|0.4267|195250000|105950000|126.69583129883|1|2021-08-03|15/06/2021|0.15|0.1467|105800000|101890000|119.88422393799|1|2021-04-29|15/03/2021|0.3|0.115|113280000|113300000|88.940086364746|1|2021-02-23|15/12/2020|0.15|0.065|146000000|146000000|16.979999542236|1|2020-11-03|15/09/2020|0.29|0.05|115050000|115000000|11.670000076294|1|2020-08-06|15/06/2020|-0.04|-0.19|96420000|79400000|12|1|2020-04-30|15/03/2020|0.14|0.13|173250000|173000000|9.920000076294|1|2020-02-24|15/12/2019|-0.44|0.02|128950000|129000000|16.420000076294|1|2019-10-31|15/09/2019|0.06|0.19|145340000|106650000|13.109999656677|1|2019-08-01|15/06/2019|3.98|4.16|98250000|116750000|13.199999809265|1|2019-05-02|15/03/2019|0.00|0.22|106900000|107000000|8.7799997329712|1|2019-02-25|15/12/2018|0.53|0.31|140200000|140100000|10.050000190735|1|2018-11-01|15/09/2018|0.05|0.37|122100000|122000000|10.5|1
2025-04-06 15:06:15|02471|945634|/equities/easterly-government-properties|R2000VALUE|DEA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US27616P1030|50||1.09B|1090000000|10.08|1432430|-11.03|-14.53|9.9-10.2|10.25|107923824|0.67|62.78|308.1M|308100000|0.18|1.06|10.52|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|7|15|10|42|4|39|0.002|-0.0593|0.0047|0.2382|0.0597|139.5912|11.659|2025-08-05|15/06/2025||0.05||79530000|10.079999923706|1|2025-05-06|15/03/2025||0.06||79040000|10.079999923706|1|2025-02-25|15/12/2024|0.05|0.06|74140000|77440000|10.800000190735|1|2024-11-05|15/09/2024|0.05|0.05|74780000|74980000|13.479999542236|1|2024-07-31|15/06/2024|0.04|0.07|76220000|73800000|14.10000038147|1|2024-04-30|15/03/2024|0.05|0.07|72800000|72270000|11.680000305176|1|2024-02-27|15/12/2023|0.04|0.07|72620000|70950000|11.359999656677|1|2023-10-31|15/09/2023|0.06|0.06|72010000|69260000|10.489999771118|1|2023-08-08|15/06/2023|0.05|0.06|71370000|69200000|14.739999771118|1|2023-05-02|15/03/2023|0.04|0.02|71200000|70790000|13.960000038147|1|2023-02-28|15/12/2022|0.18|0.06|73500000|71280000|15.029999732971|1|2022-11-01|15/09/2022|0.01|0.01|72640000|72640000|17.389999389648|1|2022-08-02|15/06/2022|0.08|0.08|71160000|71160000|20.139999389648|1|2022-05-03|15/03/2022|0.08|0.08|70440000|70440000|18.530000686646|1|2022-02-28|15/12/2021|0.08|0.08|69680000|69680000|20.60000038147|1|2021-11-02|15/09/2021|0.09|0.09|67440000|67440000|21.139999389648|1|2021-08-03|15/06/2021|0.1|0.1|66100000|66100000|22.5|1|2021-05-04|15/03/2021|0.08|0.08|64180000|64180000|21.39999961853|1|2021-02-24|15/12/2020|0.03|0.03|62160000|62160000|22.270000457764|1|2020-11-02|15/09/2020|0.05|0.05|59840000|59840000|20.89999961853|1
2025-04-06 15:06:25|02472|15985|/equities/eagle-bancorp|R2000VALUE|EGBN|USD|Financials|Banking Services|United States|US2689481065|451||585.96M|585960000|19.4|334596|-12.69|-30.94|18.07-19.45|19.86|30204202|1.08|-14.34|687.56M|687560000|-1.56|0.66|3.4|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.17|3|25.5|25|48|4|45|-0.0031|0.0697|0.0672|-1.5149|0.0111|1.5998|4.2407|2025-07-23|15/06/2025||0.54||79790000|19.39999961853|1|2025-04-16|15/03/2025||0.4867||77530000|19.39999961853|1|2025-01-22|15/12/2024|0.5|0.47|74860000|78360000|25.10000038147|1|2024-10-23|15/09/2024|0.72|0.42|78790000|75300000|23.10000038147|1|2024-07-24|15/06/2024|0.67|0.43|76680000|79500000|23.14999961853|1|2024-04-24|15/03/2024|-0.01|0.59|78290000|75910000|22.270000457764|1|2024-01-24|15/12/2023|0.67|0.68|75890000|73970000|27.420000076294|1|2023-10-25|15/09/2023|0.91|0.72|77070000|73720000|17.889999389648|1|2023-07-26|15/06/2023|0.94|0.68|80410000|74570000|26.290000915527|1|2023-04-19|15/03/2023|0.78|1.13|78720000|89890000|30.799999237061|1|2023-01-18|15/12/2022|1.32|1.32|90930000|90930000|44.569999694824|1|2022-10-19|15/09/2022|1.16|1.16|89210000|89210000|47.310001373291|1|2022-07-20|15/06/2022|0.78|0.78|88480000|88480000|48.680000305176|1|2022-04-20|15/03/2022|1.42|1.42|87910000|87910000|55.729999542236|1|2022-01-19|15/12/2021|1.3|1.3|88760000|88760000|62.819999694824|1|2021-10-20|15/09/2021|1.36|1.18|87340000|88940000|57.709999084473|1|2021-07-21|15/06/2021|1.5|1.21|95560000|93150000|55.5|1|2021-04-21|15/03/2021|1.36|1.14|93200000|92000000|51.860000610352|1|2021-01-27|15/12/2020|1.21|1.02|91300000|90930000|44.029998779297|1|2020-10-21|15/09/2020|1.28|0.792|96880000|88100000|29.860000610352|1
2025-04-06 15:06:34|02473|20492|/equities/granite-construction-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0083|-0.3134|0.0017|-2.0443|0.0408|15.25|0|2025-05-01|15/03/2025||-0.5167||705950000|72.050003051758|1|2025-02-13|15/12/2024|1.23|1.17|977000000|976760000|86.680000305176|1|2024-10-31|15/09/2024|2.05|2.34|1300000000|1260000000|82.059997558594|1|2024-08-01|15/06/2024|1.73|1.33|1100000000|1010000000|68.459999084473|1|2024-05-02|15/03/2024|-0.21|-0.22|672000000|702260000|54.990001678467|1|2024-02-22|15/12/2023|0.82|0.86|934000000|838890000|50.169998168945|1|2023-10-31|15/09/2023|1.69|1.42|1110000000|1080000000|34.310001373291|1|2023-07-27|15/06/2023|1.03|0.97|899000000|924090000|43.479999542236|1|2023-05-02|15/03/2023|-0.41|0.03|560000000|654350000|38.270000457764|1|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000|41.25|1|2022-10-27|15/09/2022|1.44|1.44|1010000000|1010000000|28.129999160767|1|2022-07-28|15/06/2022|0.39|0.39|768290000|768290000|30.479999542236|1|2022-04-28|15/03/2022|-0.29|-0.29|547590000|547590000|29.950000762939|1|2022-02-25|15/12/2021|-0.28|-0.28|683200000|683200000|34.540000915527|1|2021-10-28|15/09/2021|0.73|0.73|1060000000|1060000000|38.619998931885|1|2021-07-29|15/06/2021|1.14|1.14|964170000|964170000|38.490001678467|1|2021-05-07|15/03/2021|-1.45|-1.45|669910000|669910000|41.709999084473|1|2021-03-30|15/12/2020|0.17|0.17|945570000|945570000|37.740001678467|1|2021-02-25|15/09/2020|-2|-2|1070000000|1070000000|36.279998779297|1|2020-07-31|15/06/2020|0.39|0.39|833000000|833000000|17.39999961853|1
2025-04-06 15:06:43|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|KAR|USD|Consumer Cyclicals|Specialty Retailers|United States|US48238T1097|4440||1.92B|1920000000|18|795437|5.08|-22.47|17.44-18.45|18.84|106910777|1.53|46.49|1.79B|1790000000|0.46|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|23.71|8|26|20|48|4|45|0.0045|-0.0613|0.0171|-0.9349|0.0047|6.8802|0.7444|2025-08-05|15/06/2025||0.23||453310000|18|1|2025-05-06|15/03/2025||0.2157||445700000|18|1|2025-02-19|15/12/2024|0.21|0.21|455000000|415180000|20.120000839233|1|2024-11-06|15/09/2024|0.26|0.22|448000000|431710000|16.430000305176|1|2024-08-07|15/06/2024|0.19|0.21|432000000|428140000|16.969999313354|1|2024-05-01|15/03/2024|0.19|0.21|416300000|426700000|17.180000305176|1|2024-02-20|15/12/2023|0.16|0.13|391300000|392590000|14.260000228882|1|2023-11-01|15/09/2023|0.18|0.15|416000000|410670000|13.430000305176|1|2023-08-02|15/06/2023|0.25|0.12|416900000|419640000|15.859999656677|1|2023-05-02|15/03/2023|0.12|0.09|420600000|385230000|13.689999580383|1|2023-02-21|15/12/2022|0.29|0.16|372800000|378280000|14.550000190735|1|2022-11-01|15/09/2022|0.09|0.12|393000000|402560000|14.529999732971|1|2022-08-02|15/06/2022|0.04|0.04|384200000|384200000|17.049999237061|1|2022-05-03|15/03/2022|-0.02|-0.02|369400000|369400000|14.460000038147|1|2022-02-16|15/12/2021|0.11|0.11|549400000|549400000|12.779999732971|1|2021-11-02|15/09/2021|0.08|0.1078|535200000|507610000|14.909999847412|1|2021-08-03|15/06/2021|0.15|0.188|585400000|582900000|16.60000038147|1|2021-05-04|15/03/2021|0.45|0.1094|581600000|556280000|14.89999961853|1|2021-02-16|15/12/2020|-0.01|0.2787|529600000|565850000|19.190000534058|1|2020-11-03|15/09/2020|0.45|0.2756|593600000|623040000|15.479999542236|1
2025-04-06 15:06:51|02475|995930|/equities/laureate-education-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|0.0245|0.044|0.0093|-1.1799|0.0492|-0.5766|0|2025-07-31|15/06/2025||0.6977||503700000|18.979999542236|1|2025-05-01|15/03/2025||-0.141||267100000|18.979999542236|1|2025-02-20|15/12/2024|0.5118|0.42|423400000|411500000|20.120000839233|1|2024-10-31|15/09/2024|0.5593|0.1551|368600000|361800000|15.560000419617|1|2024-08-01|15/06/2024|0.83|0.63|499200000|483690000|15.5|1|2024-05-02|15/03/2024|-0.07|-0.03|275400000|269300000|14.590000152588|1|2024-02-22|15/12/2023|0.26|0.35|409400000|387800000|13.109999656677|1|2023-11-02|15/09/2023|0.23|0.19|361500000|360000000|13.577756881714|1|2023-08-03|15/06/2023|0.35|0.52|462100000|436900000|12.126047134399|1|2023-05-04|15/03/2023|-0.1687|-0.17|251300000|251300000|11.281588554382|1|2023-02-23|15/12/2022|0.25|0.28|346300000|333750000|9.858344078064|1|2022-11-03|15/09/2022|0.19|0.18|301000000|292950000|10.70280456543|1|2022-08-04|15/06/2022|0.2261|0.23|385400000|385400000|9.5311861038208|1|2022-05-05|15/03/2022|-0.2433|-0.24|209600000|209600000|9.3988075256348|1|2022-02-24|15/12/2021|-0.0812|-0.08|296700000|296700000|9.8621301651001|1|2021-11-04|15/09/2021|-0.0401|-0.04|267700000|267700000|8.3854722976685|1|2021-08-05|15/06/2021|-0.6021|-0.6|327600000|327600000|7.3549900054932|1|2021-05-06|15/03/2021|-0.818|-0.82|194700000|194700000|6.5655541419983|1|2021-02-25|15/12/2020|-1.17|-1.17|285200000|285200000|7.2667298316956|1|2020-11-05|15/09/2020|0.2548|0.25|243500000|243500000|6.374324798584|1
2025-04-06 15:07:02|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|BCEI|USD|||United States|US0977934001|655||2.26B|2260000000|56.1|5048261|0|-58.97|55-58.97|56.14|93017260|1.53|4.16|5.21B|5210000000|8.48|2|8.24|0000-00-00 00:00:00|-0001-11-30||||||||||||||34|4|32|-0.0037|-0.0354|0.0272|3.4279|0.0558|154.595|193.2334|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1|2021-08-09|15/06/2021|1.19|1.23|156040000|134640000|37.799999237061|1|2021-05-03|15/03/2021|0.88|0.7483|74160000|62760000|33.090000152588|1|2021-02-17|15/12/2020|3.89|0.8973|62640000|66700000|26.940000534058|1|2020-11-05|15/09/2020|0.5|0.7714|58860000|65020000|17.610000610352|1|2020-08-06|15/06/2020|0.61|0.6|36190000|53030000|18.89999961853|1|2020-05-07|15/03/2020|1.02|1.03|60410000|66120000|16.60000038147|1|2020-02-27|15/12/2019|1.25|1.29|79670000|78780000|15.989999771118|1|2019-11-06|15/09/2019|1.42|1.42|75180000|78220000|19.549999237061|1|2019-08-07|15/06/2019|1.62|1.52|85780000|85020000|20.299999237061|1|2019-05-08|15/03/2019|1.56|1.39|72590000|71180000|22.89999961853|1|2019-02-27|15/12/2018|1.56|1.15|66210000|64190000|22.840000152588|1|2018-11-08|15/09/2018|1.3|1.18|74380000|68600000|28.920000076294|1|2018-08-08|15/06/2018|1.18|1.4|71870000|70660000|37.099998474121|1|2018-05-08|15/03/2018|1.07|0.64|64190000|57790000|31.059999465942|1|2018-03-14|15/12/2017|0.4|0.38|50190000|46470000|27.610000610352|1|2017-11-08|15/09/2017|0.40|0.24|45230000|43870000|34.439998626709|1|2017-08-08|15/06/2017|0.27|-0.20|44140000|44610000|27.579999923706|1|2017-05-04|15/03/2017|-212.73|-28.64|52560000|46460000|35.509998321533|1
2025-04-06 15:07:13|02477|16096|/equities/first-interstate|R2000VALUE|FIBK|USD|Financials|Banking Services|United States|US32055Y2019|3481|First Interstate BancSystem Inc|2.58B|2580000000|24.72|655954|-4.33|-36.77|23.81-24.99|25.64|104531312|0.83|11.19|1.3B|1300000000|2.19|1.88|7.61|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.88|8|41|30|48|4|45|-0.0068|-0.013|0.0068|-0.0708|0.0272|13.5867|6.1478|2025-07-29|15/06/2025||0.6065||259360000|24.719999313354|1|2025-04-23|15/03/2025||0.5531||253500000|24.719999313354|1|2025-01-29|15/12/2024|0.5|0.58|261300000|251240000|33.240001678467|1|2024-10-24|15/09/2024|0.54|0.58|251900000|250770000|31.959999084473|1|2024-07-25|15/06/2024|0.58|0.55|244300000|246070000|31.60000038147|1|2024-04-24|15/03/2024|0.57|0.5|242200000|241280000|26.520000457764|1|2024-01-30|15/12/2023|0.59|0.57|252300000|252730000|29.39999961853|1|2023-10-25|15/09/2023|0.7|0.62|255700000|258970000|21.680000305176|1|2023-07-26|15/06/2023|0.65|0.68|262500000|271810000|27.629999160767|1|2023-04-26|15/03/2023|0.54|0.8|255300000|286720000|26.5|1|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000|38.099998474121|1|2022-10-25|15/09/2022|0.8|0.8|289700000|289700000|42.279998779297|1|2022-07-26|15/06/2022|0.59|0.59|288900000|288900000|40.240001678467|1|2022-04-28|15/03/2022|-0.36|-0.36|227200000|227200000|33.340000152588|1|2022-01-27|15/12/2021|0.83|0.83|159200000|159200000|39.639999389648|1|2021-10-26|15/09/2021|0.76|0.76|166600000|166600000|42.689998626709|1|2021-07-27|15/06/2021|0.69|0.69|154100000|154100000|42.080001831055|1|2021-04-27|15/03/2021|0.83|0.83|158800000|158800000|48.310001373291|1|2021-01-28|15/12/2020|0.76|0.76|162300000|162300000|39.790000915527|1|2020-10-26|15/09/2020|0.76|0.76|167700000|167700000|36.799999237061|1
2025-04-06 15:07:22|02478|15982|/equities/enterprise-financial|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0112|0.0131|0.044|0.1078|0.0374|13.2124|0|2025-07-28|15/06/2025||1.18||156200000|47.860000610352|1|2025-04-28|15/03/2025||1.18||155870000|47.860000610352|1|2025-01-27|15/12/2024|1.32|1.19|167000000|160610000|56.430000305176|1|2024-10-21|15/09/2024|1.29|1.14|164900000|158310000|53.080001831055|1|2024-07-22|15/06/2024|1.21|1.06|156020000|154500000|47.5|1|2024-04-22|15/03/2024|1.07|1.11|149890000|157340000|39.680000305176|1|2024-01-22|15/12/2023|1.16|1.19|166180000|157490000|43.099998474121|1|2023-10-23|15/09/2023|1.17|1.24|153700000|155250000|35.669998168945|1|2023-07-24|15/06/2023|1.29|1.29|154980000|154630000|42.889999389648|1|2023-04-24|15/03/2023|1.46|1.37|156400000|154070000|43.319999694824|1|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000|48.689998626709|1|2022-10-24|15/09/2022|1.32|1.32|133770000|133770000|48.119998931885|1|2022-07-25|15/06/2022|1.19|1.19|123900000|123900000|42.840000152588|1|2022-04-25|15/03/2022|1.23|1.23|119790000|119790000|46.740001678467|1|2022-01-24|15/12/2021|1.33|1.33|124690000|124690000|47.049999237061|1|2021-10-25|15/09/2021|0.38|0.38|114890000|114890000|48.490001678467|1|2021-07-26|15/06/2021|1.23|1.23|97390000|97390000|42.450000762939|1|2021-04-26|15/03/2021|0.96|0.96|90410000|90410000|50.590000152588|1|2021-01-25|15/12/2020|1|1|95100000|95100000|37.220001220703|1|2020-10-19|15/09/2020|0.68|0.68|74330000|74330000|30.520000457764|1
2025-04-06 15:07:34|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|MDRX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US01988P1084|2450||678.31M|678310000|4|482515|-50|-11.8|3.9-4.25|4.3|169578469|0.56|-25.56|588.02M|588020000|-0.18|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|3|15|5|47|4|45|0.0034|0.0055|-0.0086|0.1409|-0.0066|21.036|1.8913|2025-05-09|15/03/2025||0.11||151800000|4|1|2025-02-28|15/12/2024|0.271|0.31|161010000|168700000|5|1|2024-11-01|15/09/2024|0.3363|0.26|165030000|161300000|9.3999996185303|1|2024-08-02|15/06/2024|0.165|0.165|152000000|152000000|9.75|1|2024-05-03|15/03/2024|0.145|0.91|144800000|151400000|7.9499998092651|1|2024-02-22|15/12/2023|0.36|0.37|173340000|173340000|8.2799997329712|1|2023-11-02|15/09/2023|0.23|0.24|154800000|157510000|13.329999923706|1|2023-08-03|15/06/2023|0.2|0.2|154700000|154630000|13.300000190735|1|2023-05-04|15/03/2023|0.5651|0.57|148900000|149080000|11.85000038147|1|2023-03-01|15/12/2022|0.27|0.2731|167800000|168680000|16.610000610352|1|2022-11-03|15/09/2022|0.23|0.19|152000000|153200000|14.260000228882|1|2022-08-04|15/06/2022|0.18|0.18|150900000|150900000|15.779999732971|1|2022-05-05|15/03/2022|0.13|0.13|142700000|142700000|20.860000610352|1|2022-02-24|15/12/2021|0.79|0.79|392000000|392000000|19.889999389648|1|2021-11-04|15/09/2021|0.27|0.1834|369000000|379030000|14.029999732971|1|2021-08-05|15/06/2021|0.23|0.1677|374000000|373480000|17.10000038147|1|2021-04-29|15/03/2021|0.19|0.1512|368000000|368210000|15.829999923706|1|2021-02-25|15/12/2020|0.29|0.2122|414500000|408240000|16.200000762939|1|2020-10-29|15/09/2020|0.2|0.1898|402100000|419760000|9.8000001907349|1|2020-07-30|15/06/2020|0.18|0.12|406200000|399440000|7.4299998283386|1
2025-04-06 15:07:45|02480|15523|/equities/bbcn-bancorp|R2000VALUE|HOPE|USD|Financials|Banking Services|United States|US43940T1097|1244||1.13B|1130000000|9.36|856215|-13.73|-14.53|9.04-9.5|9.64|120767793|1.14|12.74|953.98M|953980000|0.83|0.56|5.98|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.3|5|14|11|48|4|45|-0.0018|-0.0031|0.0214|0.0302|0.0107|12.3609|3.6484|2025-07-29|15/06/2025||0.2075||133430000|9.3599996566772|1|2025-05-06|15/03/2025||0.1267||116600000|9.3599996566772|1|2025-01-27|15/12/2024|0.2|0.14|118020000|120050000|12.119999885559|1|2024-10-28|15/09/2024|0.2|0.22|116650000|121130000|12.470000267029|1|2024-07-29|15/06/2024|0.22|0.22|116930000|121270000|13.520000457764|1|2024-04-29|15/03/2024|0.21|0.26|123330000|130420000|10.960000038147|1|2024-01-30|15/12/2023|0.32|0.23|135200000|138480000|11.949999809265|1|2023-10-23|15/09/2023|0.25|0.26|143680000|138250000|8.7299995422363|1|2023-07-24|15/06/2023|0.32|0.3|147700000|141080000|9.539999961853|1|2023-04-25|15/03/2023|0.33|0.37|144860000|152280000|9.6400003433228|1|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000|12.970000267029|1|2022-10-24|15/09/2022|0.45|0.45|166540000|166540000|13.170000076294|1|2022-07-19|15/06/2022|0.43|0.43|154280000|154280000|14.109999656677|1|2022-04-18|15/03/2022|0.5|0.5|146360000|146360000|15.560000419617|1|2022-01-24|15/12/2021|0.43|0.43|146420000|146420000|15.579999923706|1|2021-10-25|15/09/2021|0.45|0.418|140910000|139600000|14.829999923706|1|2021-07-20|15/06/2021|0.43|0.382|137650000|137850000|12.619999885559|1|2021-04-27|15/03/2021|0.35|0.31|131380000|137150000|15.470000267029|1|2021-01-26|15/12/2020|0.23|0.246|132170000|135250000|12.289999961853|1|2020-10-20|15/09/2020|0.25|0.1933|135150000|129380000|7.8499999046326|1
2025-04-06 15:07:58|02481|16783|/equities/new-york-mortgage|R2000VALUE|NYMT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6496048405|70|New York Mortgage Trust Inc|532.54M|532539999.99999994|5.88|696104|-17.53|-7.34|5.74-6.277|6.35|90567445|1.51|-5.67|143.24M|143240000|-1.14|0.8|13.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|9.5|9|24|6|39|4|38|-0.0095|0.6845|0.9509|0.0766|-0.4485|50.8574|11.5463|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|11.479999542236|1|2022-11-02|15/09/2022|-0.33|-0.0401|-42810000|80100000|10.60000038147|1|2022-08-02|15/06/2022|-0.22|0.0674|5900000|70920000|12.760000228882|1|2022-05-03|15/03/2022|-0.22|0.0653|-16910000|54650000|12.840000152588|1|2022-02-17|15/12/2021|0.06|0.1061|70110000|56620000|14.60000038147|1|2021-11-02|15/09/2021|0.1|0.1163|80440000|57710000|18|1|2021-08-05|15/06/2021|0.11|0.1111|74750000|48870000|17.040000915527|1|2021-05-06|15/03/2021|0.11|0.1348|70060000|46050000|18.520000457764|1|2021-02-24|15/12/2020|0.18|0.1088|93230000|42370000|16.360000610352|1|2020-11-05|15/09/2020|0.23|0.1059|116060000|38440000|10.760000228882|1|2020-08-05|15/06/2020|0.28|0.07|132940000|36500000|10.319999694824|1|2020-05-21|15/03/2020|-1.71|-0.2|-574920000|59560000|7.7399997711182|1|2020-02-24|15/12/2019|0.2|0.17|77630000|66870000|25.079999923706|1|2019-11-05|15/09/2019|0.15|0.18|53370000|63510000|24.920000076294|1|2019-08-05|15/06/2019|0.08|0.15|34250000|36170000|24.200000762939|1|2019-05-06|15/03/2019|0.21|0.16|57070000|51720000|25.120000839233|1|2019-02-21|15/12/2018|0.02|0.15|23090000|32760000|25.120000839233|1|2018-11-05|15/09/2018|0.2|0.16|43910000|33120000|25.159999847412|1|2018-08-02|15/06/2018|0.2|0.16|37510000|36320000|24.680000305176|1
2025-04-06 15:08:13|02482|17270|/equities/strayer-education|R2000VALUE|STRA|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US86272C1036|5145||1.97B|1970000000|81.07|146139|-21.66|-123.62|79.17-82.17|82.25|24257416|0.6|17.84|1.22B|1220000000|4.81|2.4|2.96|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112.33|3|120|97|48|4|45|0.0246|0.2261|0.0022|0.3033|0.0298|24.8029|2.9642|2025-07-23|15/06/2025||1.48||327620000|81.069999694824|1|2025-04-24|15/03/2025||1.14||304220000|81.069999694824|1|2025-02-27|15/12/2024|1.27|1.43|311500000|315580000|97.940002441406|1|2024-11-07|15/09/2024|1.16|0.8|306000000|301470000|96.419998168945|1|2024-07-31|15/06/2024|1.33|1.19|312300000|308160000|120.83000183105|1|2024-04-25|15/03/2024|1.11|0.69|290300000|276770000|100.65000152588|1|2024-02-29|15/12/2023|1.68|1.68|302700000|302700000|95.059997558594|1|2023-11-02|15/09/2023|0.97|0.81|285900000|283180000|82.849998474121|1|2023-07-27|15/06/2023|0.82|0.69|287700000|282390000|69.699996948242|1|2023-04-27|15/03/2023|0.24|0.23|256600000|259200000|92.400001525879|1|2023-02-22|15/12/2022|0.78|0.93|269900000|271680000|94.120002746582|1|2022-11-03|15/09/2022|0.35|0.26|263100000|260410000|67.339996337891|1|2022-07-27|15/06/2022|0.87|0.87|273560000|273560000|69.970001220703|1|2022-04-28|15/03/2022|0.54|0.54|258860000|258860000|69.889999389648|1|2022-02-25|15/12/2021|1.15|1.15|272100000|272100000|50.049999237061|1|2021-11-04|15/09/2021|0.59|0.59|270080000|270080000|70|1|2021-07-28|15/06/2021|1.55|1.55|299170000|299170000|72.269996643066|1|2021-04-29|15/03/2021|1.53|1.53|290540000|290540000|82.75|1|2021-02-26|15/12/2020|1.39|1.39|267490000|267490000|90.470001220703|1|2020-11-05|15/09/2020|1.18|1.18|239030000|239030000|100|1
2025-04-06 15:08:20|02483|1166007|/equities/american-well-corp|R2000VALUE|AMWL|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US03044L2043|877||102.87M|102870000|6.59|68867|-54.24|-15.255|6.145-6.9375|6.81|15609990|1.19|-0.88|254.36M|254360000|-13.88|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.6429|9|15|10|22|4|21|-0.1888|2.176|0.0056|0.9065|0.0341|-283.2862|13.0314|2024-10-30|15/09/2024|-2.87|-0.19|61050000|64550000|9.6400003433228|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1|2024-05-01|15/03/2024|-0.25|-0.2|59520000|60530000|10.210000038147|1|2024-02-14|15/12/2023|-0.17|-0.2|70700000|70170000|21.200000762939|1|2023-11-01|15/09/2023|-0.48|-0.21|61900000|63170000|23.39999961853|1|2023-08-02|15/06/2023|-0.33|-0.22|62400000|65860000|46|1|2023-05-03|15/03/2023|-1.42|-0.21|64000000|65080000|41.400001525879|1|2023-02-22|15/12/2022|-0.22|-0.26|79200000|78080000|71.800003051758|1|2022-11-07|15/09/2022|-0.25|-0.2585|69210000|68240000|72.599998474121|1|2022-08-04|15/06/2022|-0.25|-0.2616|64520000|64130000|91.400001525879|1|2022-05-09|15/03/2022|-0.26|-0.2384|64230000|64940000|59|1|2022-02-24|15/12/2021|-0.18|-0.2733|72750000|68950000|77.400001525879|1|2021-11-10|15/09/2021|-0.2|-0.2372|62220000|64930000|177.39999389648|1|2021-08-11|15/06/2021|-0.15|-0.1932|60220000|61510000|213.60000610352|1|2021-05-12|15/03/2021|-0.16|-0.1917|57600000|58760000|254.19999694824|1|2021-03-24|15/12/2020|-0.21|-0.1881|60400000|54550000|380.20001220703|1|2020-11-12|15/09/2020|-0.3953|-0.2926|62550000|55590000|540.20001220703|1|2020-09-02|15/06/2020|-0.2009||68570000||||2020-08-24|15/03/2020|-0.11||53710000||||2020-08-24|15/12/2019|-0.1||45030000|||
2025-04-06 15:08:32|02484|16776|/equities/northwest-bancsha|R2000VALUE|NWBI|USD|Financials|Banking Services|United States|US6673401039|1956|Northwest Bancshares Inc|1.43B|1430000000|11.18|702796|0.18|-15.42|10.89-11.27|11.5|127514857|0.53|14.1|669.2M|669200000|0.79|0.8|7.16|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.62|6|15|13|48|4|45|0.0064|0.0133|0.1289|-0.0649|0.0161|13.006|4.086|2025-07-28|15/06/2025||0.2467||144900000|11.180000305176|1|2025-04-28|15/03/2025||0.2417||142160000|11.180000305176|1|2025-01-24|15/12/2024|0.27|0.25|154260000|141540000|13.180000305176|1|2024-10-29|15/09/2024|0.26|0.26|139140000|140070000|13.479999542236|1|2024-07-23|15/06/2024|0.27|0.22|97990000|132910000|13.319999694824|1|2024-04-22|15/03/2024|0.23|0.23|131200000|132660000|11.130000114441|1|2024-01-22|15/12/2023|0.23|0.24|135500000|133780000|12.119999885559|1|2023-10-23|15/09/2023|0.31|0.24|139260000|134220000|9.8100004196167|1|2023-07-24|15/06/2023|0.27|0.26|138300000|136650000|11.710000038147|1|2023-04-24|15/03/2023|0.26|0.27|136430000|142830000|11.460000038147|1|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000|13.810000419617|1|2022-10-24|15/09/2022|0.29|0.29|139550000|139550000|13.819999694824|1|2022-07-25|15/06/2022|0.26|0.26|130710000|130710000|13.069999694824|1|2022-04-25|15/03/2022|0.22|0.22|116360000|116360000|13.260000228882|1|2022-01-24|15/12/2021|0.24|0.24|123700000|123700000|14.279999732971|1|2021-10-26|15/09/2021|0.27|0.2171|127610000|126700000|14.310000419617|1|2021-07-26|15/06/2021|0.24|0.2714|125110000|131020000|13.460000038147|1|2021-04-26|15/03/2021|0.32|0.2783|132410000|135900000|14.140000343323|1|2021-01-25|15/12/2020|0.3211|0.265|135010000|139010000|13.859999656677|1|2020-10-26|15/09/2020|0.32|0.25|140200000|136260000|10.569999694824|1
2025-04-06 15:08:42|02485|15967|/equities/encore-capital-gr|R2000VALUE|ECPG|USD|Financials|Banking Services|United States|US2925541029|7350||742.01M|742010000|31.32|289207|-28.08|-51.77|29.87-32.28|33.54|23691291|1.73|-6.14|1.32B|1320000000|-5.83|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59.75|5|66|55|48|4|45|0.0181|-0.425|-0.0228|-1.0916|0.0186|7.0424|0.7816|2025-07-30|15/06/2025||1.68||398610000|31.319999694824|1|2025-04-30|15/03/2025||1.45||388450000|31.319999694824|1|2025-02-26|15/12/2024|-9.42|1.83|265620000|372150000|49.889999389648|1|2024-11-06|15/09/2024|1.26|1.48|367070000|360700000|47.479999542236|1|2024-08-07|15/06/2024|1.34|1.24|355290000|346060000|45.770000457764|1|2024-05-08|15/03/2024|0.95|0.95|328390000|328390000|42.970001220703|1|2024-02-21|15/12/2023|-11.4|1.23|277400000|330720000|53.310001373291|1|2023-11-01|15/09/2023|0.79|1.36|309600000|333650000|37.680000305176|1|2023-08-02|15/06/2023|1.08|1.26|323040000|327950000|52.900001525879|1|2023-05-03|15/03/2023|0.75|0.75|312630000|312630000|49.369998931885|1|2023-02-22|15/12/2022|-3.11|1.47|234000000|319580000|57.459999084473|1|2022-11-02|15/09/2022|1.22|1.22|307750000|307750000|50.979999542236|1|2022-08-03|15/06/2022|2.29|2.29|356920000|356920000|68.98999786377|1|2022-05-04|15/03/2022|6.4|6.4|499680000|499680000|58.229999542236|1|2022-02-23|15/12/2021|2.53|2.53|357300000|357300000|71.169998168945|1|2021-11-03|15/09/2021|2.66|2.66|412620000|412620000|53.369998931885|1|2021-08-04|15/06/2021|3.07|3.07|427740000|427740000|47.849998474121|1|2021-05-05|15/03/2021|2.97|2.97|416840000|416840000|40.619998931885|1|2021-02-24|15/12/2020|1.3|1.3|382610000|382610000|33.299999237061|1|2020-11-02|15/09/2020|2.31|2.31|403680000|403680000|31.930000305176|1
2025-04-06 15:08:52|02486|8029|/equities/m-i-homes-inc|R2000VALUE|MHO|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US55305B1017|1760|M/I Homes Inc|3.1B|3100000000|114.29|310180|-9.13|-176.18|105-116.44|109.1|27114451|2.29|5.63|4.5B|4500000000|20.29|||2025-04-23 00:00:00|2025-04-23|sell|strong_sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|168|3|185|151|48|4|45|0.018|0.0717|0.027|0.1055|0.0482|8.5127|0.4651|2025-07-23|15/06/2025||5.18||1160000000|114.29000091553|1|2025-04-23|15/03/2025||4.73||1100000000|114.29000091553|1|2025-01-29|15/12/2024|4.71|4.97|1200000000|1150000000|135.25999450684|1|2024-10-30|15/09/2024|5.1|4.94|1140000000|1130000000|153.44999694824|1|2024-07-30|15/06/2024|5.12|4.6|1100000000|1050000000|166.66999816895|1|2024-04-24|15/03/2024|4.78|3.96|1050000000|1010000000|119.4700012207|1|2024-01-31|15/12/2023|3.66|4.94|972600000|1190000000|135.11000061035|1|2023-10-25|15/09/2023|4.82|4.27|1000000000|1070000000|77.75|1|2023-07-26|15/06/2023|4.12|2.45|1000000000|818600000|93.769996643066|1|2023-04-26|15/03/2023|3.64|2.36|1000000000|787900000|65.440002441406|1|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000|59.799999237061|1|2022-10-26|15/09/2022|4.67|4.67|1010000000|1010000000|42.450000762939|1|2022-07-27|15/06/2022|4.79|4.79|1040000000|1040000000|45.259998321533|1|2022-04-27|15/03/2022|3.16|3.16|860810000|860810000|44.709999084473|1|2022-02-02|15/12/2021|3.83|3.83|1050000000|1050000000|52.779998779297|1|2021-10-27|15/09/2021|3.03|3.03|904320000|904320000|61.689998626709|1|2021-07-28|15/06/2021|3.58|3.58|961040000|961040000|58.540000915527|1|2021-04-28|15/03/2021|2.85|2.85|828780000|828780000|61.700000762939|1|2021-02-02|15/12/2020|2.95|2.95|906430000|906430000|49.590000152588|1|2020-10-28|15/09/2020|2.51|2.51|847920000|847920000|42.450000762939|1
2025-04-06 15:09:01|02487|953810|/equities/global-net-lease|R2000VALUE|GNL|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US3793782018|73|Global Net Lease Inc|1.73B|1730000000|7.52|1571723|2.87|-9.11|7.46-7.74|7.8|230448811|1.3|-10.82|805.01M|805010000|-0.76|0.76|10.11|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|9|7|10|8|41|4|38|0|-0.4944|0.0175|0.4135|0.0433|14.7644|12.8553|2025-07-31|15/06/2025||-0.075||168550000|7.5199999809265|1|2025-05-07|15/03/2025||-0.085||190100000|7.5199999809265|1|2025-02-27|15/12/2024|-0.08|-0.1|199120000|193280000|7.4099998474121|1|2024-11-06|15/09/2024|-0.33|-0.03|196560000|201460000|7.75|1|2024-08-06|15/06/2024|-0.2|-0.03|203300000|205480000|8.0299997329712|1|2024-05-07|15/03/2024|-0.15|-0.15|206050000|206050000|7.2800002098083|1|2024-02-27|15/12/2023|-0.06|-0.03|206700000|166010000|7.289999961853|1|2023-11-07|15/09/2023|-1.11|-1.11|118170000|118170000|8.5100002288818|1|2023-08-03|15/06/2023|0.4|-0.02|95800000|95790000|10.510000228882|1|2023-05-10|15/03/2023|0.06|-0.02|94300000|94980000|11.039999961853|1|2023-02-23|15/12/2022|0.24||93900000|93010000|13.939999580383|1|2022-11-03|15/09/2022|0.09||97500000|97050000|12.060000419617|1|2022-08-04|15/06/2022|-0.06|-0.06|95180000|95180000|14.810000419617|1|2022-05-05|15/03/2022|0.05|0.05|97130000|97130000|14.010000228882|1|2022-02-24|15/12/2021|-0.08|-0.08|106520000|106520000|14|1|2021-11-04|15/09/2021|0.02|0.02|95760000|95760000|16.270000457764|1|2021-08-05|15/06/2021|-0.14|-0.14|99560000|99560000|17.840000152588|1|2021-05-06|15/03/2021|-0.01|-0.01|89390000|89390000|19|1|2021-02-24|15/12/2020|-0.15|-0.15|87040000|87040000|18.610000610352|1|2020-11-05|15/09/2020|-0.01|-0.01|82710000|82710000|14.640000343323|1
2025-04-06 15:09:10|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|PTEN|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US7034811015|9200||2.19B|2190000000|5.66|10808683|-54.79|-12.65|5.53-6.57|6.93|386390297|2.08|-3.66|5.38B|5380000000|-2.44|0.32|5.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.767|16|14|9|48|4|45|0.0201|-0.1272|0.0978|-0.1725|0.0418|-1.9136|2.8147|2025-07-23|15/06/2025||-0.0123||1220000000|5.6599998474121|1|2025-04-24|15/03/2025||-0.0426||1180000000|5.6599998474121|1|2025-02-05|15/12/2024|-0.13|-0.08|1200000000|1240000000|8.210000038147|1|2024-10-23|15/09/2024||0.01|1400000000|1300000000|7.8600001335144|1|2024-07-25|15/06/2024|0.03|0.08|1350000000|1410000000|9.9300003051758|1|2024-05-01|15/03/2024|0.15|0.15|1510000000|1510000000|10.819999694824|1|2024-02-14|15/12/2023|0.19|0.19|1580000000|1580000000|10.329999923706|1|2023-11-07|15/09/2023|0.2|0.26|1000000000|1050000000|12.489999771118|1|2023-07-26|15/06/2023|0.4|0.44|758900000|781720000|15.359999656677|1|2023-04-26|15/03/2023|0.46|0.46|791800000|791800000|11.689999580383|1|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000|16.229999542236|1|2022-10-26|15/09/2022|0.29|0.29|727500000|727500000|14.60000038147|1|2022-07-28|15/06/2022|0.1081|0.11|622240000|622240000|15.310000419617|1|2022-04-27|15/03/2022|-0.1257|-0.13|509380000|509380000|15.89999961853|1|2022-02-10|15/12/2021|-0.38|-0.38|466490000|466490000|10.970000267029|1|2021-10-28|15/09/2021|-0.4351|-0.44|357890000|357890000|9.0900001525879|1|2021-07-29|15/06/2021|-0.54|-0.54|291770000|291770000|8.2299995422363|1|2021-04-29|15/03/2021|-0.57|-0.57|240930000|240930000|6.8099999427795|1|2021-02-04|15/12/2020|-0.57|-0.57|220800000|220800000|6.6900000572205|1|2020-10-22|15/09/2020|-0.6|-0.6|207140000|207140000|2.6099998950958|1
2025-04-06 15:09:21|02489|17316|/equities/the-bancorp|R2000VALUE|TBBK|USD|Financials|Banking Services|United States|US05969A1051|771||2.08B|2080000000|43.92|550731|37.38|-65.84|41.62-46.47|48.96|47334657|1.59|12.49|551.59M|551590000|4.35|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|69|3|72|67|48|4|45|0.0111|-0.3924|0.4262|-0.2952|0.1027|9.7082|2.9487|2025-07-24|15/06/2025||1.28||148670000|43.919998168945|1|2025-04-24|15/03/2025||1.21||144550000|43.919998168945|1|2025-01-30|15/12/2024|1.15|1.15|148560000|133010000|55.360000610352|1|2024-10-24|15/09/2024|1.04|1.12|125840000|130430000|54.799999237061|1|2024-07-25|15/06/2024|1.07|1.07|124520000|127060000|49.549999237061|1|2024-04-25|15/03/2024|1.06|1.06|123800000|127110000|33.599998474121|1|2024-01-25|15/12/2023|0.95|0.95|119150000|118340000|41.220001220703|1|2023-10-26|15/09/2023|0.92|0.93|115660000|119240000|32.349998474121|1|2023-07-27|15/06/2023|0.89|0.88|116530000|115260000|40.590000152588|1|2023-04-27|15/03/2023|0.88|0.76|114810000|106200000|26.690000534058|1|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000|29.209999084473|1|2022-10-27|15/09/2022|0.54|0.6|88080000|89640000|25.200000762939|1|2022-07-28|15/06/2022|0.53|0.53|82520000|82520000|24.040000915527|1|2022-04-28|15/03/2022|0.5|0.5|77970000|77970000|23.659999847412|1|2022-01-27|15/12/2021|0.46|0.46|80380000|80380000|28.069999694824|1|2021-10-28|15/09/2021|0.48|0.425|77480000|79410000|30.459999084473|1|2021-07-29|15/06/2021|0.49|0.425|79930000|76980000|22.680000305176|1|2021-04-29|15/03/2021|0.44|0.42|77830000|77440000|22.5|1|2021-01-28|15/12/2020|0.41|0.365|75010000|73680000|16.590000152588|1|2020-10-29|15/09/2020|0.4|0.37|74350000|74060000|8.704999923706|1
2025-04-06 15:09:31|02490|15697|/equities/capitol-federal-financial|R2000VALUE|CFFN|USD|Financials|Banking Services|United States|US14057J1016|621||681.61M|681610000|5.25|703447|-3.85|-7.2|5.07-5.3|5.35|129831399|0.48|15.48|382.77M|382770000|0.39|0.34|6.48|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.25|2|6.5|6|48|4|45|-0.0055|0.0321|0.2119|0.0937|-0.0024|21.4167|6.1278|2025-07-23|15/06/2025||0.11||49010000|5.25|1|2025-04-23|15/03/2025||0.11||47810000|5.25|1|2025-01-29|15/12/2024|0.12|0.09|46920000|46550000|5.710000038147|1|2024-10-23|15/09/2024|0.09|0.08|45610000|45850000|6.1300001144409|1|2024-07-24|15/06/2024|0.07|0.11|45030000|47000000|6.75|1|2024-04-24|15/03/2024|0.1|0.11|45960000|46520000|5.2800002098083|1|2024-01-24|15/12/2023|0.1|0.06|39590000|39670000|6.0799999237061|1|2023-10-25|15/09/2023|0.04|0.03|30740000|37350000|4.2399997711182|1|2023-07-26|15/06/2023|0.06|0.06|40560000|42360000|6.5999999046326|1|2023-04-26|15/03/2023|0.11|0.11|47040000|49340000|6.3800001144409|1|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000|8.4300003051758|1|2022-10-26|15/09/2022|0.14|0.14|55690000|55690000|8.2035903930664|1|2022-07-27|15/06/2022|0.16|0.16|56100000|56100000|9.1408672332764|1|2022-04-27|15/03/2022|0.16|0.16|52520000|52520000|9.5041217803955|1|2022-01-28|15/12/2021|0.16|0.16|51120000|51120000|11.109999656677|1|2021-10-28|15/09/2021|0.14|0.12|50850000|48200000|11.3421459198|1|2021-07-29|15/06/2021|0.13|0.125|47810000|48410000|11.145745277405|1|2021-04-29|15/03/2021|0.15|0.115|55550000|48110000|12.427602767944|1|2021-01-28|15/12/2020|0.14|0.12|48880000|49950000|12.399056434631|1|2020-10-28|15/09/2020|0.13|0.1233|50670000|51000000|10.90726852417|1
2025-04-06 15:09:41|02491|20541|/equities/methode-electronics-inc|R2000VALUE|MEI|USD|Technology|Electronic Equipment \u0026 Parts|United States|US5915202007|7500||206.29M|206290000|5.78|437143|-51.99|-17.45|5.08-5.9|5.86|35690749|0.77|-2.63|1.07B|1070000000.0000001|-2.59|0.56|9.69|2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.5|3|14|9|47|4|45|-0.018|-0.0366|-0.0019|-0.0021|0.0269|15.66|1.2691|2025-06-19|15/04/2025||0.115||250290000|5.7800002098083|1|2025-03-05|15/01/2025|-0.21|-0.12|239900000|259270000|9.5900001525879|1|2024-12-05|15/10/2024|-0.05|-0.16|292600000|269780000|11.609999656677|1|2024-09-05|15/07/2024|-0.52|-0.31|258500000|266490000|10.060000419617|1|2024-07-11|15/04/2024|-0.23|-0.2|277300000|266950000|9.4399995803833|1|2024-03-07|15/01/2024|-0.33|0.08|259500000|288030000|21.040000915527|1|2023-12-07|15/10/2023|0.06|0.11|288000000|290190000|24.389999389648|1|2023-09-07|15/07/2023|0.06|0.23|289700000|281270000|30|1|2023-06-22|15/04/2023|0.21|0.55|301200000|291070000|37.520000457764|1|2023-03-09|15/01/2023|0.54|0.7|280100000|290270000|47.610000610352|1|2022-12-01|15/10/2022|0.75|0.64|316000000|294370000|45.680000305176|1|2022-09-01|15/07/2022|0.58|0.58|282400000|282400000|40.459999084473|1|2022-06-23|15/04/2022|0.43|0.43|288700000|288700000|38.080001831055|1|2022-03-03|15/01/2022|0.78|0.78|291600000|291600000|45.240001678467|1|2021-12-02|15/10/2021|0.72|0.72|295500000|295500000|44.819999694824|1|2021-09-02|15/07/2021|0.76|0.76|287800000|287800000|46.430000305176|1|2021-06-24|15/04/2021|0.81|0.81|301000000|301000000|47.569999694824|1|2021-03-04|15/01/2021|0.83|0.83|295300000|295300000|40.299999237061|1|2020-12-03|15/10/2020|1.01|1.01|300800000|300800000|35.729999542236|1|2020-09-03|15/07/2020|0.54|0.54|190900000|190900000|30.35000038147|1
2025-04-06 15:09:55|02492|942641|/equities/paramount-group-inc|R2000VALUE|PGRE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US69924R1086|316|Paramount Group Inc|867.94M|867940000|3.99|1233695|-12.69|-5.47|3.91-4.07|4.12|217527797|1.24|-20.41|710.37M|710370000|-0.21|0.14|3.51|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.75|6|5|4|43|4|40|0.0011|-0.6416|0.0079|-1.1559|0.0186|36.5544|3.4218|2025-07-29|15/06/2025||-0.09||167000000|3.9900000095367|1|2025-04-30|15/03/2025||-0.05||178530000|3.9900000095367|1|2025-02-27|15/12/2024|-0.18|-0.05|186270000|180420000|4.5900001525879|1|2024-10-30|15/09/2024|-0.04|-0.05|194890000|181920000|4.9800000190735|1|2024-07-31|15/06/2024|-0.04|-0.08|187410000|181390000|5.1700000762939|1|2024-05-01|15/03/2024|-0.0149|-0.01|188880000|188880000|4.6399998664856|1|2024-02-14|15/12/2023|-0.95|-0.04|192470000|181820000|4.5199999809265|1|2023-11-01|15/09/2023|-0.04|-0.04|189180000|181500000|4.2800002098083|1|2023-07-31|15/06/2023|-0.22|-0.01|172620000|182520000|5.210000038147|1|2023-05-03|15/03/2023|0.01|-0.02|188470000|179120000|4.2399997711182|1|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000|6.039999961853|1|2022-10-26|15/09/2022|-0.01|-0.01|187150000|187150000|6.7300000190735|1|2022-07-26|15/06/2022|0.00|-0.0195|185520000|185520000|7.5199999809265|1|2022-04-27|15/03/2022|0.02|0.02|183690000|183690000|9.960000038147|1|2022-02-22|15/12/2021|0.01|0.01|184220000|184220000|9.6000003814697|1|2021-10-27|15/09/2021|-0.01|-0.01|179130000|179130000|9.0600004196167|1|2021-07-27|15/06/2021|-0.07|-0.07|182270000|182270000|9.920000076294|1|2021-04-28|15/03/2021|-0.02|-0.02|181170000|181170000|10.380000114441|1|2021-02-10|15/12/2020|-0.15|-0.15|182360000|182360000|9.1800003051758|1|2020-10-28|15/09/2020|-0.09|-0.09|176780000|176780000|5.9200000762939|1
2025-04-06 15:10:08|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|VRE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US5544891048|188||1.47B|1470000000|15.78|447050|9.66|-18.85|15.73-16.43|16.66|92883128|1.24|-57.28|275.63M|275630000|-0.29|0.32|2.03|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|19.79|6|26|17|48|4|45|-0.0104|-3.0445|0.0043|-2.7621|-0.0168|-19.7362|4.088|2025-07-23|15/06/2025||-0.05||64170000|15.779999732971|1|2025-05-01|15/03/2025||-0.09||63800000|15.779999732971|1|2025-02-24|15/12/2024|-0.13|-0.11|68080000|67360000|15.659999847412|1|2024-10-30|15/09/2024|-0.1|-0.09|68180000|66090000|16.729999542236|1|2024-07-24|15/06/2024|0.03|-0.07|74750000|65680000|15.810000419617|1|2024-04-24|15/03/2024|-0.04|-0.03|74090000|70010000|15.14999961853|1|2024-02-21|15/12/2023|0.3742|0.37|72920000|72920000|15.670000076294|1|2023-10-25|15/09/2023|-0.6|-0.11|61500000|69270000|15.420000076294|1|2023-07-26|15/06/2023|-0.3|-0.12|60330000|66660000|16.370000839233|1|2023-04-26|15/03/2023|-0.27|-0.18|66930000|76740000|15.520000457764|1|2023-02-21|15/12/2022|0.35|-0.16|86200000|80710000|16.690000534058|1|2022-11-02|15/09/2022|-1.1|-0.17|91360000|74730000|15.729999542236|1|2022-08-03|15/06/2022|0.29|0.29|79830000|79830000|13.520000457764|1|2022-05-04|15/03/2022|-0.13|-0.13|99100000|99100000|15.89999961853|1|2022-02-23|15/12/2021|-0.32|-0.32|88230000|88230000|17.190000534058|1|2021-11-03|15/09/2021|-0.34|-0.34|83740000|83740000|18.409999847412|1|2021-07-28|15/06/2021|-0.86|-0.86|81250000|81250000|17.819999694824|1|2021-05-06|15/03/2021|-0.28|-0.28|76090000|76090000|16.459999084473|1|2021-02-26|15/12/2020|0.22|0.22|76560000|76560000|15.199999809265|1|2020-11-04|15/09/2020|-0.84|-0.49|77650000|77650000|11.75|1
2025-04-06 15:10:20|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|BLUE|USD|Healthcare|Pharmaceuticals|United States|US09609G2093|248|Bluebird bio Inc|48.46M|48460000|4.95|424177|-79.88|-28.6|4.67-4.99|4.89|9790070|0.82|-0.16|83.81M|83810000|-24.84|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|6.5|6|8|5|43|4|42|-0.028|0.1033|0.0401|0.2406|1.307|-118.0143|527.0452|2025-02-25|15/12/2024||-0.2944||26060000|4.0500001907349|1|2024-11-14|15/09/2024|-0.31|-0.36|10600000|18050000|7.5260000228882|1|2024-08-14|15/06/2024|-0.4069|-0.39|16100000|24250000|21.200000762939|1|2024-05-09|15/03/2024|-0.37|-0.44|18600000|19540000|19.492000579834|1|2024-03-26|15/12/2023|-0.59|-0.62|7800000|7800000|27.200000762939|1|2023-11-07|15/09/2023|-0.66|-0.67|12390000|13560000|66|1|2023-08-08|15/06/2023|-0.67|-0.7|6900000|11110000|72|1|2023-05-09|15/03/2023|0.21|-0.37|2400000|6490000|87|1|2023-03-29|15/12/2022|0.38|-0.38|62000|884670|86.400001525879|1|2022-11-07|15/09/2022|-0.94|-0.94|100000|100000|122.59999847412|1|2022-08-04|15/06/2022|-1.36|-1.36|1520000|1520000|84.400001525879|1|2022-05-09|15/03/2022|-1.66|-1.66|1950000|1950000|74.599998474121|1|2022-03-04|15/12/2021|-2.14|-2.14|1610000|1610000|104.19999694824|1|2021-11-05|15/09/2021|-3.16|-3.16|22680000|22680000|326.13339233398|1|2021-08-09|15/06/2021|-3.58|-2.32|7470000|7470000|324.06188964844|1|2021-05-05|15/03/2021|-3.07|-1.99|12790000|12790000|387.11349487305|1|2021-02-23|15/12/2020|-3.01|-1.95|10710000|10710000|337.52670288086|1|2020-11-04|15/09/2020|-2.94|-1.9|19270000|19270000|706.25561523438|1|2020-08-05|15/06/2020|-0.36|-0.23|198890000|198890000|808.40692138672|1|2020-05-11|15/03/2020|-3.64|-2.36|21860000|21860000|767.49462890625|1
2025-04-06 15:10:29|02495|103911|/equities/veritiv-cor|R2000VALUE|VRTV|USD|Basic Materials|Containers \u0026 Packaging|United States|US9234541020|5000||2.31B|2310000000|170|147180|0.01|-170.02|169.98-170.02|169.96|13567310|2.14|8.46|6.09B|6090000000|20.1|2.52|1.48|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0374|2.6349|0.0022|3.7261|-0.0122|25.3208|0.1144|2024-02-29|15/12/2023||5.08||1610000000|169.99000549316|1|2023-11-07|15/09/2023||5.15||1630000000|169.42999267578|1|2023-08-08|15/06/2023|5.15|5.02|1500000000|1710000000|169|1|2023-05-09|15/03/2023|4.97|4.9|1510000000|1890000000|111.61000061035|1|2023-02-28|15/12/2022|5.2|5.02|1700000000|1750000000|137.72999572754|1|2022-11-08|15/09/2022|6.86|4.32|1800000000|1670000000|108.80000305176|1|2022-08-09|15/06/2022|7.2|4.5|1820000000|1790000000|125.94999694824|1|2022-05-09|15/03/2022|6.31|3.73|1860000000|1770000000|145.44999694824|1|2022-03-01|15/12/2021|4.95|2.66|1860000000|1720000000|107.16999816895|1|2021-11-03|15/09/2021|3.95|1.86|1770000000|1630000000|111.76999664307|1|2021-08-09|15/06/2021|2.9|0.81|1660000000|1520000000|64.790000915527|1|2021-05-05|15/03/2021|1.96|0.02|1560000000|1520000000|44.790000915527|1|2021-03-03|15/12/2020|3.01|-0.73|1640000000|1560000000|25.200000762939|1|2020-11-05|15/09/2020|2.11|-0.6|1590000000|1520000000|15.89999961853|1|2020-08-05|15/06/2020|1.08|-0.13|1400000000|1360000000|16.430000305176|1|2020-05-06|15/03/2020|0.5617|-1.22|1710000000|1630000000|8.6400003433228|1|2020-02-27|15/12/2019|1.43|0.29|1840000000|1920000000|11.970000267029|1|2019-11-05|15/09/2019|1.1|0.57|1920000000|2040000000|14.64999961853|1|2019-08-06|15/06/2019|0.0085|0.12|1960000000|2040000000|14.220000267029|1|2019-05-09|15/03/2019|-1.26|-0.28|1940000000|2110000000|27.969999313354|1
2025-04-06 15:10:39|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|HMN|USD|Financials|Insurance|United States|US4403271046|1750||1.7B|1700000000|41.43|201741|15.6|-43.69|40.97-42.76|43.07|40954233|0.27|17.21|1.6B|1600000000|2.49|1.4|3.38|2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|45|3|46|44|48|4|45|0.0098|0.0662|0.1145|-0.8539|0.0165|5.7113|1.2173|2025-07-30|15/06/2025||0.5669||307850000|41.430000305176|1|2025-05-06|15/03/2025||1.03||302650000|41.430000305176|1|2025-02-05|15/12/2024|1.68|1.03|409000000|296170000|38.099998474121|1|2024-11-04|15/09/2024|0.83|0.75|412100000|291530000|37.349998474121|1|2024-08-07|15/06/2024|0.27|0.28|388100000|286900000|33.740001678467|1|2024-05-08|15/03/2024|0.62|0.78|386000000|280830000|38.799999237061|1|2024-02-07|15/12/2023|0.91|0.65|402900000|275030000|35.590000152588|1|2023-11-02|15/09/2023|0.51|0.42|378700000|268870000|31.780000686646|1|2023-08-01|15/06/2023|0.1|0.33|356450000|265230000|30.129999160767|1|2023-05-02|15/03/2023|0.3|0.29|353900000|260700000|31.590000152588|1|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000|35.990001678467|1|2022-11-03|15/09/2022|0.66|0.66|257800000|257800000|39.509998321533|1|2022-08-04|15/06/2022|-0.01|-0.01|255800000|255800000|33.330001831055|1|2022-05-05|15/03/2022|0.64|0.64|346800000|346800000|41.279998779297|1|2022-02-01|15/12/2021|0.97|0.97|331400000|331400000|38.009998321533|1|2021-11-03|15/09/2021|0.5|0.3792|329600000|261800000|39.979999542236|1|2021-08-02|15/06/2021|1.02|1.01|347100000|299630000|39.810001373291|1|2021-05-04|15/03/2021|1.1|0.8004|322000000|294630000|40.819999694824|1|2021-02-02|15/12/2020|1.13|0.9059|352300000|326450000|39.389999389648|1|2020-11-02|15/09/2020|0.82|0.6776|337100000|334800000|33.909999847412|1
2025-04-06 15:10:49|02497|17195|/equities/super-micro-compu|R2000VALUE|SMCI|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US86800U3023|5684|Super Micro Computer Inc|17.7B|17700000000|29.82|73372056|-68.54|-102.03|27.65-31.19|32.32|593481352|1.2|11.83|20.82B|20820000000|2.48|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|52.48|15|93|15|47|4|45|0.0334|0.3912|0.0984|0.1119|0.0835|2.1311|0.7918|2025-05-06|15/03/2025||0.5359||5400000000|29.819999694824|1|2025-02-25|15/12/2024|0.51|8.12|5680000000|6950000000|51.610000610352|1|2024-11-06|15/09/2024|0.75|7.42|5950000000|6500000000|27.700000762939|1|2024-08-06|15/06/2024|6.25|8.1|5310000000|5310000000|60.882999420166|1|2024-04-30|15/03/2024|6.65|5.8|3850000000|3990000000|89.035003662109|1|2024-01-29|15/12/2023|5.59|4.51|3660000000|2800000000|47.415000915527|1|2023-11-01|15/09/2023|3.43|3.27|2120000000|2110000000|23.94700050354|1|2023-08-08|15/06/2023|3.51|2.76|2180000000|1900000000|35.328998565674|1|2023-05-02|15/03/2023|1.63|1.99|1280000000|1460000000|10.510999679565|1|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000|7.2129998207092|1|2022-11-01|15/09/2022|3.42|0.38|1850000000|950200000|6.9590001106262|1|2022-08-09|15/06/2022|2.62|2.62|1640000000|1640000000|6.1100001335144|1|2022-05-03|15/03/2022|1.55|1.55|1360000000|1360000000|4.2399997711182|1|2022-02-01|15/12/2021|0.88|0.88|1170000000|1170000000|4.0500001907349|1|2021-11-02|15/09/2021|0.58|0.375|1030000000|945150000|3.670000076294|1|2021-08-10|15/06/2021|0.81|0.78|1070000000|1020000000|3.8900001049042|1|2021-05-04|15/03/2021|0.5|0.4675|895880000|820800000|3.7300000190735|1|2021-02-02|15/12/2020|0.63|0.4375|830310000|821800000|3.1500000953674|1|2020-11-03|15/09/2020|0.55|0.155|762250000|748100000|2.2999999523163|1|2020-08-11|15/06/2020|0.68|0.53|896130000|788370000|3.0199999809265|1
2025-04-06 15:10:58|02498|20899|/equities/redwood-trust-inc|R2000VALUE|RWT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7580754023|283|Redwood Trust Inc|710.81M|710810000|5.35|884835|-13.57|-8.15|5.34-5.75|5.88|132861161|1.69|17|242.5M|242500000|0.32|0.72|13.46|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.88|10|9.5|6.5|48|4|45|0.0008|-0.0428|0.2223|-0.0742|0.0596|12.2693|3.8018|2025-07-24|15/06/2025||0.1596||73910000|5.3499999046326|1|2025-04-24|15/03/2025||0.1381||67680000|5.3499999046326|1|2025-02-13|15/12/2024|0.13|0.16|45200000|70210000|6.4400000572205|1|2024-10-30|15/09/2024|0.18|0.16|69700000|69310000|7.6100001335144|1|2024-08-01|15/06/2024|0.1|0.12|67500000|61710000|7.2699999809265|1|2024-04-30|15/03/2024|0.08|0.09|74000000|50100000|5.6900000572205|1|2024-02-20|15/12/2023|0.05|0.16|64000000|52900000|6.6900000572205|1|2023-10-30|15/09/2023|0.09|0.15|10000000|49620000|6.75|1|2023-07-27|15/06/2023|0.14|0.11|43000000|47200000|6.9499998092651|1|2023-04-27|15/03/2023|0.11|0.19|47000000|62110000|6.3899998664856|1|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000|8.3000001907349|1|2022-10-27|15/09/2022|-0.44|-0.44|-2000000|-2000000|6.789999961853|1|2022-07-28|15/06/2022|-0.85|-0.85|-71000000|-71000000|8.5299997329712|1|2022-04-28|15/03/2022|0.24|0.24|72000000|72000000|8.7799997329712|1|2022-02-09|15/12/2021|0.34|0.34|90000000|90000000|12.060000419617|1|2021-10-27|15/09/2021|0.65|0.65|114000000|114000000|13.590000152588|1|2021-07-28|15/06/2021|0.11|0.11|95000000|95000000|11.789999961853|1|2021-04-28|15/03/2021|0.09|0.09|160000000|116000000|10.699999809265|1|2021-02-10|15/12/2020|0.05|0.05|101000000|101000000|9.7299995422363|1|2020-10-29|15/09/2020|0.07|0.07|189000000|189000000|8.25|1
2025-04-06 15:11:08|02499|16057|/equities/first-bancorp|R2000VALUE|FBNC|USD|Financials|Banking Services|United States|US3189101062|1371||1.5B|1500000000|36.21|176408|6.37|-50.34|34.5-36.5|37.22|41359298|1.06|21.91|519.24M|519240000|1.85|0.88|2.43|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|49.33|4|51|48|48|4|45|0.0024|-0.004|0.0005|0.0606|0.0158|16.6742|4.9869|2025-07-23|15/06/2025||0.8167||107910000|36.209999084473|1|2025-04-23|15/03/2025||0.7933||105810000|36.209999084473|1|2025-01-29|15/12/2024|0.08|0.74|65660000|101110000|44.130001068115|1|2024-10-23|15/09/2024|0.7|0.7|96620000|97860000|42.290000915527|1|2024-07-24|15/06/2024|0.7|0.6|95720000|93750000|39.669998168945|1|2024-04-24|15/03/2024|0.61|0.63|92170000|95870000|34.110000610352|1|2024-01-24|15/12/2023|0.72|0.65|97030000|98870000|35.369998931885|1|2023-10-25|15/09/2023|0.73|0.68|99880000|99530000|26.479999542236|1|2023-07-26|15/06/2023|0.71|0.73|101220000|107140000|34.319999694824|1|2023-04-26|15/03/2023|0.37|0.37|93790000|93790000|31.719999313354|1|2023-01-24|15/12/2022|1.08|1.08|98930000|98930000|39.520000457764|1|2022-10-26|15/09/2022|1.06|1.06|96850000|96850000|41.290000915527|1|2022-07-27|15/06/2022|1.03|1.03|95530000|95530000|36.720001220703|1|2022-04-28|15/03/2022|0.95|0.95|96130000|96130000|37.509998321533|1|2022-01-26|15/12/2021|0.3|0.3|88900000|88900000|45.880001068115|1|2021-10-26|15/09/2021|0.97|0.97|75060000|75060000|47.700000762939|1|2021-07-27|15/06/2021|1.03|1.03|80130000|80130000|38.689998626709|1|2021-04-27|15/03/2021|0.99|0.99|75910000|75910000|43.159999847412|1|2021-01-27|15/12/2020|0.83|0.83|76000000|76000000|35.669998168945|1|2020-10-26|15/09/2020|0.81|0.81|76190000|76190000|24.329999923706|1
2025-04-06 15:11:18|02500|8215|/equities/big-lots-inc|R2000VALUE|BIG|USD|Consumer Cyclicals|Diversified Retail|United States|US0893021032|20150||668.12K|668120|0.103|1869966|-97.27|-5.63|0.09-0.106|0.497|29694000|2.11|-0.009|4.51B|4510000000|-15.99|1.2|32|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||43|4|41|-0.0135|-3.4046|0.0031|1.7689|0.0242|22.7332|0.1908|2024-11-28|15/10/2024||-3.16||983960000|0.10249999910593|1|2024-09-12|15/07/2024|-2.9|-3.4|1040000000|1050000000|0.08049999922514|1|2024-06-06|15/04/2024|-4.51|-3.92|1010000000|1040000000|3.5199999809265|1|2024-03-07|15/01/2024|-0.28|-0.36|1430000000|1430000000|5.0300002098083|1|2023-11-30|15/10/2023|-4.38|-4.68|1030000000|1030000000|4.8000001907349|1|2023-08-29|15/07/2023|-3.24|-4.11|1140000000|1100000000|6.2800002098083|1|2023-05-26|15/04/2023|-3.4|-1.73|1120000000|1190000000|7.210000038147|1|2023-03-02|15/01/2023|-0.28|-0.74|1540000000|1550000000|13.729999542236|1|2022-12-01|15/10/2022|-2.99|-3.04|1200000000|1210000000|19.5|1|2022-08-30|15/07/2022|-2.28|-2.28|1350000000|1350000000|21.549999237061|1|2022-05-27|15/04/2022|-0.39|-0.39|1370000000|1370000000|30.64999961853|1|2022-03-03|15/01/2022|1.75|1.75|1730000000|1730000000|37.299999237061|1|2021-12-03|15/10/2021|-0.14|-0.1553|1340000000|1320000000|43.619998931885|1|2021-08-27|15/07/2021|1.09|1.12|1460000000|1480000000|54.25|1|2021-05-28|15/04/2021|2.62|1.72|1630000000|1540000000|64.540000915527|1|2021-03-05|15/01/2021|2.59|2.5|1740000000|1740000000|60.689998626709|1|2020-12-04|15/10/2020|0.76|0.6625|1380000000|1350000000|52.849998474121|1|2020-08-28|15/07/2020|2.75|2.7|1640000000|1610000000|55.700000762939|1|2020-05-29|15/04/2020|1.26|0.4|1440000000|1320000000|36.680000305176|1|2020-02-27|15/01/2020|2.39|2.52|1610000000|1630000000|22.790000915527|1
2025-04-06 15:11:29|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|NBTB|USD|Financials|Banking Services|United States|US6287781024|2083||1.83B|1830000000|38.83|222115|8.77|-52.44|37.47-39.16|39.65|47253792|0.47|14.57|611.67M|611670000|2.98|1.36|3.5|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|52.4|6|57|50|48|4|45|0.0027|0.0191|0.0221|0.0445|0.0075|14.8133|3.6273|2025-07-28|15/06/2025||0.7967||169450000|38.830001831055|1|2025-04-24|15/03/2025||0.7358||151040000|38.830001831055|1|2025-01-27|15/12/2024|0.77|0.77|148900000|146160000|48.020000457764|1|2024-10-28|15/09/2024|0.8|0.77|147440000|144610000|43.580001831055|1|2024-07-22|15/06/2024|0.69|0.7|140410000|139150000|45.220001220703|1|2024-04-22|15/03/2024|0.68|0.68|140570000|136110000|34.610000610352|1|2024-01-23|15/12/2023|0.72|0.75|137800000|139020000|40.779998779297|1|2023-10-24|15/09/2023|0.84|0.77|135130000|130220000|31.370000839233|1|2023-07-31|15/06/2023|0.7|0.83|121130000|128020000|37.900001525879|1|2023-04-24|15/03/2023|0.78|0.85|126480000|133740000|33.159999847412|1|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000|42.470001220703|1|2022-10-25|15/09/2022|0.9095|0.91|131650000|131650000|43.229999542236|1|2022-07-25|15/06/2022|0.8895|0.89|124850000|124850000|39.389999389648|1|2022-04-25|15/03/2022|0.911|0.91|123010000|123010000|35.470001220703|1|2022-01-26|15/12/2021|0.8712|0.87|126290000|126290000|40.200000762939|1|2021-10-26|15/09/2021|0.8714|0.805|118000000|119410000|37.549999237061|1|2021-07-26|15/06/2021|0.9317|0.77|118490000|117280000|32.959999084473|1|2021-04-27|15/03/2021|0.9239|0.7225|116090000|118740000|38.860000610352|1|2021-01-27|15/12/2020|0.794|0.6925|118220000|115280000|34.869998931885|1|2020-10-26|15/09/2020|0.8146|0.6|115670000|116080000|29.170000076294|1
2025-04-06 15:11:38|02502|943129|/equities/halyard-health|R2000VALUE|AVNS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US05350V1061|2227||617.36M|617360000|13.42|550041|-31.18|-25.36|13.25-13.89|14.03|46003150|1.17|-1.8|687.8M|687800000|-8.4|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|2|17|17|42|4|40|-0.0129|0.115|-0.0065|-0.1264|-0.0136|22.218|1.8788|2025-04-30|15/03/2025||0.18||162000000|13.420000076294|1|2025-02-26|15/12/2024|0.43|0.4|179600000|177230000|15.560000419617|1|2024-10-30|15/09/2024|0.36|0.35|170400000|175200000|22.629999160767|1|2024-07-31|15/06/2024|0.34|0.29|171700000|170670000|22.959999084473|1|2024-05-02|15/03/2024|0.22|0.26|166100000|162930000|18.790000915527|1|2024-02-20|15/12/2023|0.36|0.39|173300000|173770000|19.190000534058|1|2023-11-01|15/09/2023|0.3|0.28|171300000|169600000|18.360000610352|1|2023-08-09|15/06/2023|0.24|0.33|169400000|193750000|23.760000228882|1|2023-05-03|15/03/2023|0.27|0.29|191700000|205600000|28.959999084473|1|2023-02-21|15/12/2022|0.6|0.49|217000000|217300000|29.950000762939|1|2022-11-02|15/09/2022|0.33|0.355|202100000|205630000|22.430000305176|1|2022-08-09|15/06/2022|0.41|0.41|203000000|203000000|28.569999694824|1|2022-05-04|15/03/2022|0.26|0.26|197400000|197400000|29.190000534058|1|2022-02-23|15/12/2021|0.46|0.46|193400000|193400000|29.510000228882|1|2021-11-02|15/09/2021|0.25|0.2917|184100000|185020000|31.920000076294|1|2021-08-03|15/06/2021|0.21|0.2333|186400000|180560000|38.5|1|2021-05-07|15/03/2021|0.23|0.1783|180700000|175680000|42.819999694824|1|2021-02-18|15/12/2020|0.28|0.218|185000000|184150000|53.400001525879|1|2020-11-03|15/09/2020|0.21|0.1|185700000|165870000|37.099998474121|1|2020-08-04|15/06/2020|0.13|-0.1|163700000|147900000|31.139999389648|1
2025-04-06 15:11:48|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|RCUS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03969F1093|627||727.1M|727100000|6.87|989729|-60.38|-18.98|6.79-7.31|7.17|105836364|0.83|-3.15|258M|258000000|-3.14|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.55|13|46|17|34|4|31|-0.0032|-0.1031|0.4291|-0.4791|3.2864|-2.9403|167.4477|2025-07-31|15/06/2025||-1.03||37360000|6.8699998855591|1|2025-05-13|15/03/2025||-1.02||38610000|6.8699998855591|1|2025-02-25|15/12/2024|-1.03|-1.23|36000000|29330000|10.159999847412|1|2024-11-06|15/09/2024|-1|-1.02|48000000|38950000|15.289999961853|1|2024-08-08|15/06/2024|-1.02|-1.11|39000000|26240000|14|1|2024-05-08|15/03/2024|-0.05|-1|145000000|30880000|15.560000419617|1|2024-02-21|15/12/2023|-1.08|-1.02|31000000|29030000|16.60000038147|1|2023-11-07|15/09/2023|-0.94|-1.13|32000000|27570000|15.569999694824|1|2023-08-07|15/06/2023|-1.04|-1.1|29000000|31810000|19.020000457764|1|2023-05-09|15/03/2023|1.09|-1.16|25000000|25990000|19.85000038147|1|2023-02-28|15/12/2022|-0.93|-1.15|34000000|22590000|18.139999389648|1|2022-11-02|15/09/2022|-0.9|-1.04|33580000|21890000|24.930000305176|1|2022-08-03|15/06/2022|-0.93|-0.93|26760000|26760000|25.340000152588|1|2022-05-09|15/03/2022|-0.96|-0.96|18010000|18010000|21.450000762939|1|2022-02-23|15/12/2021|3.71|3.71|354500000|354500000|29.860000610352|1|2021-11-08|15/09/2021|-1.11|-1.06|9460000|9380000|34.909999847412|1|2021-08-05|15/06/2021|-1.09|-0.874|9460000|13060000|29.39999961853|1|2021-05-05|15/03/2021|-1.08|-0.8559|9460000|12200000|32.700000762939|1|2021-02-24|15/12/2020|-0.82|-0.736|9490000|8810000|33.279998779297|1|2020-11-05|15/09/2020|0.03|0.2766|64530000|61540000|21.829999923706|1
2025-04-06 15:11:56|02504|32360|/equities/opko-health|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0083|-0.068|-0.0099|-0.1828|0.0839|-13.144|0|2025-07-31|15/06/2025||-0.0767||168540000|1.5499999523163|1|2025-05-13|15/03/2025||-0.094||163140000|1.5499999523163|1|2025-02-27|15/12/2024|0.01|-0.08|103100000|156350000|1.6599999666214|1|2024-11-07|15/09/2024|0.03|-0.09|173600000|181520000|1.4700000286102|1|2024-08-07|15/06/2024|-0.01|-0.1|182200000|184700000|1.3400000333786|1|2024-05-07|15/03/2024|-0.12|-0.1|173700000|183330000|1.3200000524521|1|2024-02-27|15/12/2023|-0.09|-0.1|181900000|177530000|0.99650001525879|1|2023-11-06|15/09/2023|-0.11|-0.11|178600000|178600000|1.3500000238419|1|2023-08-03|15/06/2023|-0.03|-0.07|265400000|201970000|1.7599999904633|1|2023-05-03|15/03/2023|-0.02|-0.09|237600000|193350000|1.4700000286102|1|2023-02-23|15/12/2022|-0.11|-0.11|185400000|168210000|1.0599999427795|1|2022-11-08|15/09/2022|-0.11|-0.11|179700000|179700000|1.8200000524521|1|2022-08-04|15/06/2022|-0.14|-0.14|309900000|309900000|2.4400000572205|1|2022-05-09|15/03/2022|-0.08|-0.08|329200000|329200000|2.6199998855591|1|2022-02-24|15/12/2021|-0.11|-0.11|401300000|401300000|2.9800000190735|1|2021-10-28|15/09/2021|0.04|0.04|385800000|385800000|3.579999923706|1|2021-07-29|15/06/2021|-0.03|-0.03|442400000|442400000|3.8900001049042|1|2021-04-28|15/03/2021|0.05|0.05|545200000|545200000|4.2699999809265|1|2021-02-18|15/12/2020|0.05|0.05|494600000|494600000|5.5700001716614|1|2020-10-29|15/09/2020|0.04|0.04|428100000|428100000|4|1
2025-04-06 15:12:07|02505|16632|/equities/mesa-laboratories|R2000VALUE|MLAB|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US59064R1095|736||586.83M|586830000|108|40714|7.02|-155.12|97.2-110.37|108.39|5433607|0.83|-3.14|237.75M|237750000|-46.13|0.64|0.59|2025-06-09 00:00:00|2025-06-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.67|4|160|120|44|4|41|0.0068|0.1094|0.0149|0.4908|0.042|53.8976|7.6256|2025-07-31|15/06/2025||1.39||61000000|108|1|2025-06-09|15/03/2025||1.91||61530000|108|1|2025-02-04|15/12/2024|2.67|1.91|62840000|58370000|133.92999267578|1|2024-11-07|15/09/2024|2.45|1.89|57830000|57500000|134.16000366211|1|2024-08-05|15/06/2024|0.62|1.78|58170000|56100000|106.90000152588|1|2024-06-05|15/03/2024|2.77|2.77|58900000|58900000|94.73999786377|1|2024-02-05|15/12/2023|2.02|1.79|53500000|54900000|94|1|2023-11-06|15/09/2023|1.91|1.79|53170000|55430000|93.220001220703|1|2023-08-03|15/06/2023|1.77|0.88|50650000|51850000|126.05000305176|1|2023-05-25|15/03/2023|1.94|1.69|55600000|58070000|143.89999389648|1|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000|197.86999511719|1|2022-11-03|15/09/2022|2.88|2.88|58750000|58750000|128|1|2022-08-04|15/06/2022|1.17|1.17|50450000|50450000|214.19999694824|1|2022-05-31|15/03/2022|2.22|2.22|58880000|58880000|217.19000244141|1|2022-02-03|15/12/2021|1.36|1.36|54700000|54700000|279.54998779297|1|2021-11-04|15/09/2021|1.87|1.07|35840000|35230000|310.45001220703|1|2021-08-05|15/06/2021|1.98|1.02|34920000|34070000|284.94000244141|1|2021-06-01|15/03/2021|1.91|0.9112|37960000|35310000|246.05999755859|1|2021-02-03|15/12/2020|0.2612|0.8387|34170000|32750000|283.5299987793|1|2020-11-05|15/09/2020|1.69|0.58|31860000|30280000|266.32000732422|1
2025-04-06 15:12:16|02506|21107|/equities/deluxe-corp|R2000VALUE|DLX|USD|Industrials|Professional \u0026 Commercial Services|United States|US2480191012|4981||668.53M|668530000|14.95|370853|-24.38|-24.87|14.2-15.11|15.19|44717410|1.5|14.44|2.12B|2120000000|1.2|1.2|8.03|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29|4|33|25|48|4|45|0.006|0.058|0.0302|0.0033|-0.0046|9.2827|1.0513|2025-07-31|15/06/2025||0.785||538100000|14.949999809265|1|2025-05-01|15/03/2025||0.7175||527180000|14.949999809265|1|2025-02-05|15/12/2024|0.84|0.83|520500000|538430000|22.860000610352|1|2024-11-06|15/09/2024|0.84|0.764|527000000|525830000|19.110000610352|1|2024-07-31|15/06/2024|0.85|0.74|537800000|537020000|24.020000457764|1|2024-05-01|15/03/2024|0.72|0.72|535000000|526830000|19.75|1|2024-02-01|15/12/2023|0.8|0.75|537400000|537800000|18.909999847412|1|2023-11-02|15/09/2023|0.79|0.74|537800000|537330000|16.190000534058|1|2023-08-03|15/06/2023|0.93|0.7|571700000|547930000|18.610000610352|1|2023-05-04|15/03/2023|0.8|0.69|545400000|536250000|14.180000305176|1|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000|20.25|1|2022-11-03|15/09/2022|0.99|0.94|555000000|541350000|17.629999160767|1|2022-08-04|15/06/2022|0.99|0.99|563000000|563000000|25.379999160767|1|2022-05-05|15/03/2022|1.05|1.05|556000000|556000000|28.719999313354|1|2022-02-03|15/12/2021|1.26|1.26|570600000|570600000|30.450000762939|1|2021-11-04|15/09/2021|1.1|1.1|532100000|532100000|38.040000915527|1|2021-08-05|15/06/2021|1.25|1.25|478200000|478200000|42.569999694824|1|2021-05-06|15/03/2021|1.26|1.26|441300000|441300000|47.159999847412|1|2021-02-04|15/12/2020|1.38|1.38|454500000|454500000|36.040000915527|1|2020-11-05|15/09/2020|1.47|1.47|439500000|439500000|22.25|1
2025-04-06 15:12:31|02507|21077|/equities/la-z-boy-inc|R2000VALUE|LZB|USD|Consumer Cyclicals|Household Goods|United States|US5053361078|10200||1.54B|1540000000|37.33|566017|4.36|-48.31|35.27-37.53|36.81|41288847|1.36|16.17|2.09B|2089999999.9999998|2.96|0.88|2.36|2025-06-24 00:00:00|2025-06-24|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|46|3|46|46|47|4|45|0.0077|0.0997|0.0343|0.1267|0.0303|15.8838|0.7227|2025-06-24|15/04/2025||0.9833||558210000|37.330001831055|1|2025-02-18|15/01/2025|0.68|0.7|521780000|512270000|45.459999084473|1|2024-11-19|15/10/2024|0.71|0.64|521000000|505980000|42.779998779297|1|2024-08-20|15/07/2024|0.62|0.58|495530000|482300000|42.909999847412|1|2024-06-17|15/04/2024|0.95|0.7|554000000|516890000|33.720001220703|1|2024-02-20|15/01/2024|0.67|0.72|500410000|523090000|38.029998779297|1|2023-11-29|15/10/2023|0.74|0.64|511000000|502550000|31.440000534058|1|2023-08-22|15/07/2023|0.62|0.54|482000000|476200000|30.479999542236|1|2023-06-20|15/04/2023|0.99|0.72|561000000|533030000|27.190000534058|1|2023-02-21|15/01/2023|0.91|0.66|573000000|529880000|28.840000152588|1|2022-11-30|15/10/2022|1.05|0.85|611000000|598030000|26.610000610352|1|2022-08-23|15/07/2022|0.91|0.91|604090000|604090000|28.309999465942|1|2022-06-21|15/04/2022|1.07|1.07|684570000|684570000|23.190000534058|1|2022-02-15|15/01/2022|0.65|0.65|571570000|571570000|35.479999542236|1|2021-11-16|15/10/2021|0.85|0.85|575890000|575890000|37.040000915527|1|2021-08-17|15/07/2021|0.55|0.55|524780000|524780000|35.830001831055|1|2021-06-15|15/04/2021|0.87|0.87|519470000|519470000|42.490001678467|1|2021-02-16|15/01/2021|0.74|0.74|470200000|470200000|40.799999237061|1|2020-11-17|15/10/2020|0.82|0.82|459120000|459120000|37.580001831055|1|2020-08-18|15/07/2020|0.18|0.18|285460000|285460000|32.75|1
2025-04-06 15:12:43|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|CRS|USD|Basic Materials|Metals \u0026 Mining|United States|US1442851036|4600||7.58B|7580000000|151.66|839218|94.26|-213.66|148.22-163.36|166.54|49948637|1.55|36.43|2.88B|2880000000|5.36|0.8|0.53|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|234.17|7|300|150|48|4|45|0.0077|0.3652|0.0177|-0.0183|0.0207|14.9927|1.148|2025-07-24|15/06/2025||2.03||806440000|151.66000366211|1|2025-04-24|15/03/2025||1.73||729670000|151.66000366211|1|2025-01-30|15/12/2024|1.66|1.62|676900000|724420000|209.11000061035|1|2024-10-24|15/09/2024|1.73|1.59|717600000|742960000|156.75999450684|1|2024-07-25|15/06/2024|1.82|1.51|798700000|763760000|121.5|1|2024-05-01|15/03/2024|1.19|0.94|684900000|707730000|85.699996948242|1|2024-01-25|15/12/2023|0.85|0.87|624200000|657100000|66.019996643066|1|2023-10-26|15/09/2023|0.88|0.76|651900000|739150000|60.509998321533|1|2023-07-27|15/06/2023|0.78|0.66|758100000|743070000|57.180000305176|1|2023-04-27|15/03/2023|0.38|0.3|690100000|632500000|48.240001678467|1|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000|43.939998626709|1|2022-10-27|15/09/2022|-0.14|-0.01|522900000|552320000|37.020000457764|1|2022-07-28|15/06/2022|0.00|-0.022|563800000|563800000|29.670000076294|1|2022-04-28|15/03/2022|-0.2|-0.2|489000000|489000000|37.189998626709|1|2022-02-02|15/12/2021|-0.58|-0.58|396000000|396000000|29.879999160767|1|2021-10-28|15/09/2021|-0.28|-0.334|387600000|420420000|30.409999847412|1|2021-07-29|15/06/2021|-0.28|-0.498|421600000|377660000|38.130001068115|1|2021-04-29|15/03/2021|-0.54|-0.57|351900000|368530000|42.5|1|2021-01-28|15/12/2020|-0.61|-0.64|348800000|363000000|34.380001068115|1|2020-10-22|15/09/2020|-0.58|-0.56|353300000|371000000|17.079999923706|1
2025-04-06 15:12:55|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|INO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US45773H4092|134|Inovio Pharmaceuticals Inc|57.2M|57200000|1.56|846547|-86.77|-13.44|1.5-1.58|1.59|36667221|0.92|-0.5|217.76K|217760|-3.95|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.8333|6|15|2|42|4|41|-0.0044|6.3685|0.3442|0.2484|1.6507|-46.892|853.4117|2024-05-08|15/03/2024||-0.84||650000|11.14999961853|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1|2023-11-09|15/09/2023|-0.09|-0.13|390000|116670|4.5599999427795|1|2023-08-09|15/06/2023|-0.13|-0.15|230000|262500|5.0760002136231|1|2023-05-10|15/03/2023|0.16|-0.15|110000|300000|10.050000190735|1|2023-03-01|15/12/2022|-0.22|-0.17|125000|339280|15.119999885559|1|2022-11-08|15/09/2022|-1.8|-0.2914|9200000|623170|25.799999237061|1|2022-08-09|15/06/2022|-5.52|-0.31|784400|529000|28.319999694824|1|2022-05-10|15/03/2022|-4.32|-0.344|199070|773000|28.440000534058|1|2022-03-01|15/12/2021|-6|-0.3156|839000|2520000|38.880001068115|1|2021-11-09|15/09/2021|-3.48|-0.323|291700|873600|80.879997253418|1|2021-08-09|15/06/2021|-4.68|-0.249|272820|1090000|109.31999969482|1|2021-05-10|15/03/2021|-3.24|-0.1863|371120|1060000|82.199996948242|1|2021-03-01|15/12/2020|-1.68|-0.2138|5600000|1220000|133.19999694824|1|2020-11-09|15/09/2020|1.32|-0.185|236180|3050000|126.36000061035|1|2020-08-10|15/06/2020|-9.96|-0.17|267190|2610000|242.63999938965|1|2020-05-11|15/03/2020|-3.12|-0.22|1330000|1910000|130.25999450684|1|2020-03-12|15/12/2019|-4.56|-0.24|279000|2180000|100.44000244141|1|2019-11-12|15/09/2019|-3|-0.25|866860|3930000|29.39999961853|1|2019-08-08|15/06/2019|-3.6|-0.28|135670|4020000|30.360000610352|1
2025-04-06 15:13:07|02510|16925|/equities/eplus-inc|R2000VALUE|PLUS|USD|Technology|Software \u0026 IT Services|United States|US2942681071|2291||1.51B|1510000000|57.14|236155|-25.03|-106.98|55.39-57.91|58.41|26340634|1.1|17.66|2.13B|2130000000|3.94|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81|2|81|81|47|4|45|0.0155|0.5713|0.0367|0.0336|0.0336|8.5149|0.6938|2025-05-21|15/03/2025||1.23||523830000|57.139999389648|1|2025-02-05|15/12/2024|1.06|1.46|511000000|566300000|80.209999084473|1|2024-11-12|15/09/2024|1.36|1.39|515200000|576530000|97.400001525879|1|2024-08-06|15/06/2024|1.13|1.17|544500000|555230000|79.319999694824|1|2024-05-22|15/03/2024|0.93|1.11|554500000|541410000|79.550003051758|1|2024-02-06|15/12/2023|1.18|1.39|509100000|595070000|77.309997558594|1|2023-11-07|15/09/2023|1.4|1.32|587600000|561300000|64.389999389648|1|2023-08-07|15/06/2023|1.41|0.96|574200000|491870000|58.319999694824|1|2023-05-24|15/03/2023|1.36|0.89|492200000|471130000|46.490001678467|1|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000|52.669998168945|1|2022-11-03|15/09/2022|1.29|1.29|493710000|493710000|47.270000457764|1|2022-08-03|15/06/2022|0.99|0.99|458360000|458360000|55.599998474121|1|2022-05-25|15/03/2022|1.01|1.01|451520000|451520000|55.580001831055|1|2022-02-03|15/12/2021|1.1|1.1|494830000|494830000|46.200000762939|1|2021-11-09|15/09/2021|1.3|1.14|458020000|439030000|60.279998779297|1|2021-08-04|15/06/2021|1.96|1.5|416650000|390000000|46.299999237061|1|2021-05-20|15/03/2021|1.41|1.25|352610000|390800000|49|1|2021-02-03|15/12/2020|1.79|1.33|427600000|391380000|43.299999237061|1|2020-11-04|15/09/2020|1.68|1.27|433080000|371870000|36.340000152588|1|2020-08-05|15/06/2020|1.51|1.11|355030000|355450000|38.040000915527|1
2025-04-06 15:13:15|02511|32380|/equities/air-transport-service|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0091|0.0752|0.0129|0.1043|0.0346|18.4069|0|2025-07-31|15/06/2025||0.25||499400000|22.39999961853|1|2025-05-01|15/03/2025||0.22||484400000|22.39999961853|1|2025-03-03|15/12/2024|0.4|0.29|517000000|524600000|22.329999923706|1|2024-11-08|15/09/2024|0.13|0.17|471000000|507460000|22.040000915527|1|2024-08-08|15/06/2024|0.19|0.16|488410000|513670000|13.229999542236|1|2024-05-06|15/03/2024|0.16|0.11|485500000|485920000|13.079999923706|1|2024-02-26|15/12/2023|0.18|0.18|517040000|517040000|13.939999580383|1|2023-11-06|15/09/2023|0.32|0.5|523000000|529880000|20.620000839233|1|2023-08-03|15/06/2023|0.57|0.37|529300000|514070000|20.209999084473|1|2023-05-04|15/03/2023|0.36|0.47|501000000|513770000|20.379999160767|1|2023-02-23|15/12/2022|0.53|0.58|533000000|528620000|24.559999465942|1|2022-11-03|15/09/2022|0.6|0.57|517000000|521370000|28.079999923706|1|2022-08-04|15/06/2022|0.59|0.59|509670000|509670000|33.029998779297|1|2022-05-05|15/03/2022|0.56|0.56|485860000|485860000|31.989999771118|1|2022-02-24|15/12/2021|0.52|0.52|482370000|482370000|27.629999160767|1|2021-11-04|15/09/2021|0.6|0.6|465960000|465960000|26.209999084473|1|2021-08-05|15/06/2021|0.35|0.35|409870000|409870000|24.89999961853|1|2021-05-05|15/03/2021|0.19|0.19|376090000|376090000|26.450000762939|1|2021-02-25|15/12/2020|0.38|0.38|399360000|399360000|28.790000915527|1|2020-10-29|15/09/2020|0.44|0.44|404150000|404150000|28.14999961853|1
2025-04-06 15:13:25|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|SUPN|USD|Healthcare|Pharmaceuticals|United States|US8684591089|674||1.83B|1830000000|32.74|579273|-2.41|-40.28|31.43-33.35|32.49|55814496|0.9|24.17|661.82M|661820000|1.34|||2025-05-13 00:00:00|2025-05-13|neutral|sell|buy|buy|strong_sell|buy|neutral|strong_sell|buy|38.8|5|44|36|48|4|45|-0.0036|-0.3214|0.0598|0.898|0.1389|32.3259|4.6749|2025-07-31|15/06/2025||0.4767||154980000|32.740001678467|1|2025-05-13|15/03/2025||0.3733||146900000|32.740001678467|1|2025-02-25|15/12/2024|0.27|0.33|174160000|150240000|32.680000305176|1|2024-11-04|15/09/2024|0.69|0.44|175690000|157300000|33.970001220703|1|2024-08-06|15/06/2024|0.771|0.39|168330000|148830000|27.920000076294|1|2024-05-08|15/03/2024|0.00|0.38|143600000|145940000|31.14999961853|1|2024-02-27|15/12/2023|0.02|0.56|156000000|155830000|29.5|1|2023-11-08|15/09/2023|-0.29|0.02|153880000|144940000|23.860000610352|1|2023-08-08|15/06/2023|-0.02|0.22|135560000|144530000|32.25|1|2023-05-09|15/03/2023|0.29|0.31|153760000|137740000|36.790000915527|1|2023-02-28|15/12/2022|0.43|0.68|167330000|180380000|37.959999084473|1|2022-11-08|15/09/2022|0.03|0.35|177350000|172940000|34.720001220703|1|2022-08-04|15/06/2022|0.5456|0.55|170050000|170050000|32.020000457764|1|2022-05-09|15/03/2022|0.43|0.43|152510000|152510000|27.479999542236|1|2022-04-13|15/12/2021|0.04|0.04|159050000|159050000|32.080001831055|1|2021-11-03|15/09/2021|0.4|0.4|148460000|148460000|30.059999465942|1|2021-08-04|15/06/2021|0.43|0.43|141330000|141330000|26.889999389648|1|2021-05-05|15/03/2021|0.11|0.11|130930000|130930000|30.10000038147|1|2021-02-25|15/12/2020|0.57|0.57|143560000|143560000|30.940000534058|1|2020-11-03|15/09/2020|0.74|0.74|155140000|155140000|18.370000839233|1
2025-04-06 15:13:36|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|RILY|USD|Financials|Investment Banking \u0026 Investment Services|United States|US05580M1080|2383|B. Riley Financial Inc|100.95M|100950000|3.31|2003226|-85.84|-40.09|3.28-3.59|3.66|30497066|1.21|-0.27|854.38M|854380000|-23.4|2|60.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|35|0.016|-0.0642|0.0072|1.4969|0.3197|25.4096|1.7806|2025-04-24|15/03/2025|||||3.3099999427795|1|2025-03-03|15/12/2024|||||6.3850002288818|1|2024-11-29|15/09/2024|||||5.75|1|2024-08-12|15/06/2024|||||16.950000762939|1|2024-05-15|15/03/2024|-1.71|-1.71|343000000|378950000|34.229999542236|1|2024-02-29|15/12/2023|||||19.049999237061|1|2023-11-08|15/09/2023|-2.53|-2.53|462310000|462310000|34.779998779297|1|2023-08-09|15/06/2023|1.55|1.92|406280000|363900000|55.139999389648|1|2023-05-04|15/03/2023|0.51||403600000||28.780000686646|1|2023-02-22|15/12/2022|-1.46||326800000||40.630001068115|1|2022-11-03|15/09/2022|1.53||340400000||39.979999542236|1|2022-07-28|15/06/2022|-4.36||42700000||50.779998779297|1|2022-04-28|15/03/2022|-0.43||205600000||53.259998321533|1|2022-02-23|15/12/2021|2.08||422100000||63.040000915527|1|2021-10-28|15/09/2021|2.1||381500000||59.613353729248|1|2021-07-29|15/06/2021|2.58||336800000||62.95597076416|1|2021-05-03|15/03/2021|9.19||333200000||64.96272277832|1|2021-02-25|15/12/2020|6.55||410200000||50.47639465332|1|2020-10-29|15/09/2020|2.05||226300000||21.333778381348|1|2020-07-30|15/06/2020|3.51||266500000||24.25|1
2025-04-06 15:13:47|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|KRA|USD|||United States|US50077C1062|1751||1.50B|1500000000|46.49|411501|0|-46.51|46.47-46.51|46.48|32230354|1.84|8.92|1.97B|1970000000|5.3|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||36|4|33|-0.0121|-0.3865|0.0547|-0.2704|0.054|11.6479|0.5591|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1|2022-02-22|15/12/2021|1.03|0.8|512300000|552800000|46.240001678467|1|2021-10-27|15/09/2021|0.98|0.7931|526890000|459100000|45.450000762939|1|2021-07-28|15/06/2021|0.32|0.4956|493620000|427840000|36.520000457764|1|2021-04-28|15/03/2021|0.53|0.3015|437270000|400810000|41.069999694824|1|2021-02-24|15/12/2020|0.23|0.1351|406760000|357960000|43.020000457764|1|2020-10-28|15/09/2020|0.49|-0.1336|373440000|340620000|27.420000076294|1|2020-07-29|15/06/2020|0.3|0.05|355680000|354710000|17.35000038147|1|2020-04-29|15/03/2020|0.27|0.04|427270000|409910000|10.819999694824|1|2020-02-26|15/12/2019|-0.06|0.05|408520000|386520000|13.260000228882|1|2019-10-23|15/09/2019|0.52|0.64|444220000|473490000|21.959999084473|1|2019-07-24|15/06/2019|1.58|1.12|495280000|539350000|30.219999313354|1|2019-04-24|15/03/2019|0.88|0.65|456410000|491650000|36.569999694824|1|2019-02-27|15/12/2018|0.67|0.68|447780000|476290000|35.610000610352|1|2018-10-24|15/09/2018|1.02|1.28|523110000|537680000|35.220001220703|1|2018-07-25|15/06/2018|0.88|1|538400000|544780000|46.290000915527|1|2018-04-25|15/03/2018|0.58|0.59|502390000|475670000|50.560001373291|1|2018-02-20|15/12/2017|0.67|0.64|465970000|437700000|49.849998474121|1|2017-10-24|15/09/2017|1.51|0.94|510950000|481770000|42.25|1
2025-04-06 15:13:59|02515|16958|/equities/primoris-services|R2000VALUE|PRIM|USD|Industrials|Construction \u0026 Engineering|United States|US74164F1030|15716||2.84B|2840000000|52.66|935703|12.62|-90.86|49.67-53.61|55.24|53915202|1.14|19.55|6.37B|6370000000|3.37|0.32|0.61|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|89.4|10|110|76|47|4|45|0.0131|-0.3633|0.0151|1.8189|0.0368|52.5689|0.4722|2025-05-13|15/03/2025||0.6047||1490000000|52.659999847412|1|2025-02-24|15/12/2024|1.13|0.75|1740000000|1590000000|66.019996643066|1|2024-11-04|15/09/2024|1.22|1.03|1650000000|1580000000|63.590000152588|1|2024-08-05|15/06/2024|1.04|0.86|1560000000|1540000000|50.540000915527|1|2024-05-08|15/03/2024|0.47|0.24|1410000000|1380000000|47.669998168945|1|2024-02-26|15/12/2023|0.85|0.73|1520000000|1550000000|39.909999847412|1|2023-11-07|15/09/2023|1.02|0.85|1530000000|1430000000|30.340000152588|1|2023-08-07|15/06/2023|0.8|0.59|1410000000|1350000000|31.75|1|2023-05-09|15/03/2023|0.18|-0.01|1260000000|1080000000|24.379999160767|1|2023-02-27|15/12/2022|0.93|0.82|1300000000|1310000000|26.219999313354|1|2022-11-07|15/09/2022|0.8|0.88|1280000000|1180000000|21.370000839233|1|2022-08-08|15/06/2022|0.48|0.48|1020000000|1020000000|22.430000305176|1|2022-05-09|15/03/2022|0.01|0.01|784380000|784380000|23.459999084473|1|2022-02-28|15/12/2021|0.63|0.63|884450000|884450000|25.860000610352|1|2021-11-08|15/09/2021|0.81|0.89|913250000|913250000|28.459999084473|1|2021-08-03|15/06/2021|0.67|0.67|881610000|881610000|29.60000038147|1|2021-05-05|15/03/2021|0.12|0.12|818330000|818330000|33.099998474121|1|2021-02-22|15/12/2020|0.66|0.66|897340000|897340000|32.009998321533|1|2020-11-05|15/09/2020|0.9|0.9|942700000|942700000|19.209999084473|1|2020-08-04|15/06/2020|0.68|0.68|908220000|908220000|16.809999465942|1
2025-04-06 15:14:10|02516|15740|/equities/clean-energy-fuel|R2000VALUE|CLNE|USD|Energy|Oil \u0026 Gas|United States|US1844991018|577|Clean Energy Fuels Corp|326.46M|326460000|1.46|2870564|-40.89|-3.67|1.37-1.46|1.49|223605152|2.35|-4.84|415.87M|415870000|-0.37|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.728|9|22|2.8|48|4|45|-0.0034|-0.0972|0.0226|-1.6336|0.0206|136.7549|2.8091|2025-08-06|15/06/2025||-0.0765||98170000|1.460000038147|1|2025-05-08|15/03/2025||-0.1533||99130000|1.460000038147|1|2025-02-24|15/12/2024|0.01|-0.0046|109300000|99860000|2.7999999523163|1|2024-11-06|15/09/2024|0.02|-0.01|104900000|100640000|3.0999999046326|1|2024-08-07|15/06/2024|0.01|-0.02|97950000|106450000|2.4749999046326|1|2024-05-09|15/03/2024|-0.08|-0.04|103700000|100250000|2.3699998855591|1|2024-02-27|15/12/2023|0.01|0.01|106900000|105440000|2.960000038147|1|2023-11-09|15/09/2023|-0.04|-0.01|95600000|104770000|3.5899999141693|1|2023-08-09|15/06/2023|0.00|-0.0223|90550000|90550000|4.5300002098083|1|2023-05-09|15/03/2023|-0.07|-0.04|132200000|97310000|4.3000001907349|1|2023-02-28|15/12/2022|0.01|0.01|113800000|123510000|5.7300000190735|1|2022-11-08|15/09/2022|0.06|0.04|125700000|127030000|6.8200001716614|1|2022-08-04|15/06/2022|0.00|-0.022|97220000|97220000|6.4200000762939|1|2022-05-05|15/03/2022|-0.05|-0.05|83500000|83500000|6.2800002098083|1|2022-02-24|15/12/2021|0.03|0.03|95300000|95300000|6.0100002288818|1|2021-11-04|15/09/2021|0.01|0.0118|86100000|84460000|9.420000076294|1|2021-08-05|15/06/2021|0.01|0.00|78600000|75150000|6.8699998855591|1|2021-05-06|15/03/2021|-0.01|-0.002|77140000|75520000|10.529999732971|1|2021-03-09|15/12/2020|0.0006|0.0021|75000000|71300000|10.710000038147|1|2020-11-05|15/09/2020|-0.01|-0.01|70890000|67470000|2.4500000476837|1
2025-04-06 15:14:22|02517|17530|/equities/westamerica-banco|R2000VALUE|WABC|USD|Financials|Banking Services|United States|US9570901036|616||1.21B|1210000000|45.39|151491|-4.5|-59.97|44.51-46.75|48|26715317|0.54|9.52|268.01M|268010000|5.2|1.76|3.88|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56|3|58|54|48|4|45|0.0078|0.0158|0.0003|0.0179|0.0084|18.484|6.7242|2025-07-17|15/06/2025||1.1||66420000|45.389999389648|1|2025-04-17|15/03/2025||1.11||66470000|45.389999389648|1|2025-01-16|15/12/2024|1.19|1.18|69880000|69760000|51.909999847412|1|2024-10-17|15/09/2024|1.27|1.24|74390000|73120000|51.119998931885|1|2024-07-18|15/06/2024|1.33|1.3|74600000|74040000|57.400001525879|1|2024-04-18|15/03/2024|1.37|1.37|76200000|77520000|45.5|1|2024-01-18|15/12/2023|1.48|1.46|80730000|80870000|52.880001068115|1|2023-10-19|15/09/2023|1.56|1.56|83370000|83370000|44.919998168945|1|2023-07-20|15/06/2023|1.51|1.39|80980000|79010000|45.220001220703|1|2023-04-20|15/03/2023|1.51|1.37|80110000|81190000|41.200000762939|1|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000|56.270000457764|1|2022-10-20|15/09/2022|1.29|1.29|72600000|72600000|54.430000305176|1|2022-07-21|15/06/2022|0.94|0.94|59300000|59300000|56.180000305176|1|2022-04-21|15/03/2022|0.84|0.84|55380000|55380000|59.490001678467|1|2022-01-20|15/12/2021|0.81|0.81|53960000|53960000|58.930000305176|1|2021-10-21|15/09/2021|0.82|0.795|55230000|53570000|55.619998931885|1|2021-07-15|15/06/2021|0.84|0.7633|55530000|52430000|55.619998931885|1|2021-04-15|15/03/2021|0.75|0.74|52770000|51380000|63.959999084473|1|2021-01-21|15/12/2020|0.89|0.7367|57250000|51440000|59.75|1|2020-10-15|15/09/2020|0.74|0.7367|52260000|52460000|54.869998931885|1
2025-04-06 15:14:31|02518|17389|/equities/trimas-corp|R2000VALUE|TRS|USD|Basic Materials|Containers \u0026 Packaging|United States|US8962152091|3900||862.39M|862390000|21.25|390012|-19.57|-28.51|20.63-22.72|22.35|40583198|0.65|35.53|925.01M|925010000|0.6|0.16|0.75|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40|2|40|40|48|4|45|-0.0196|0.0191|0.0045|0.0302|-0.0149|15.8471|1.1729|2025-07-24|15/06/2025||0.518||251080000|21.25|1|2025-04-24|15/03/2025||0.4565||238690000|21.25|1|2025-02-27|15/12/2024|0.43|0.39|228050000|222080000|21.870000839233|1|2024-11-04|15/09/2024|0.43|0.58|229360000|239330000|27.059999465942|1|2024-07-30|15/06/2024|0.43|0.53|240500000|238630000|27.319999694824|1|2024-04-30|15/03/2024|0.37|0.3|227100000|216200000|26.75|1|2024-02-29|15/12/2023|0.37|0.37|209560000|209560000|25.670000076294|1|2023-10-26|15/09/2023|0.57|0.58|235300000|247220000|22.879999160767|1|2023-07-27|15/06/2023|0.5|0.49|233200000|255810000|27.889999389648|1|2023-04-27|15/03/2023|0.3|0.27|215500000|207600000|25.299999237061|1|2023-02-23|15/12/2022|0.62|0.66|203300000|211850000|30.299999237061|1|2022-10-27|15/09/2022|0.4|0.63|218500000|245840000|28.60000038147|1|2022-07-28|15/06/2022|0.6|0.6|237680000|237680000|28.329999923706|1|2022-04-28|15/03/2022|0.5|0.5|224310000|224310000|30.510000228882|1|2022-03-01|15/12/2021|0.56|0.56|208970000|208970000|32.509998321533|1|2021-10-28|15/09/2021|0.57|0.6|222420000|223320000|33.299999237061|1|2021-07-29|15/06/2021|0.62|0.5533|218990000|220600000|33.200000762939|1|2021-04-29|15/03/2021|0.4|0.37|206730000|195560000|31.459999084473|1|2021-02-25|15/12/2020|0.38|0.305|188170000|177760000|35.740001678467|1|2020-10-29|15/09/2020|0.43|0.395|199460000|195790000|23.610000610352|1
2025-04-06 15:14:41|02519|16171|/equities/gevo|R2000VALUE|GEVO|USD|Energy|Renewable Energy|United States|US3743964062|122||238.98M|238980000|1.03|4982396|37.1|-3.39|0.921-1.03|1.05|232021730|2.72|-3.36|16.92M|16920000|-0.34|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.517|3|14|1.15|48|4|45|-0.0471|0.4266|0.01|2.6251|0.4286|-518.5962|12784.0351|2025-08-07|15/06/2025||-0.063||39420000|1.0299999713898|1|2025-05-07|15/03/2025||-0.0764||31910000|1.0299999713898|1|2025-03-27|15/12/2024|-0.08|-0.0607|5700000|3770000|1.2300000190735|1|2024-11-07|15/09/2024|-0.09|-0.08|1970000|5430000|1.7200000286102|1|2024-08-08|15/06/2024|-0.09|-0.08|5260000|4380000|0.51319998502731|1|2024-05-02|15/03/2024|-0.08|-0.06|3990000|4650000|0.69450002908707|1|2024-03-07|15/12/2023|-0.08|-0.05|4370000|4420000|0.79570001363754|1|2023-11-13|15/09/2023|-0.07|-0.06|4530000|4100000|1.1000000238419|1|2023-08-10|15/06/2023|-0.06|-0.05|4240000|3780000|1.6499999761581|1|2023-05-10|15/03/2023|-0.07|-0.06|4060000|2060000|1.2300000190735|1|2023-03-09|15/12/2022|-0.11|-0.06|550000|1770000|1.7300000190735|1|2022-11-08|15/09/2022|-0.19|-0.08|310000|731000|2.289999961853|1|2022-08-08|15/06/2022|-0.06|-0.06|89000|89000|3.2599999904633|1|2022-05-09|15/03/2022|-0.08|-0.08|232000|232000|3.8199999332428|1|2022-02-24|15/12/2021|-0.08|-0.08|54000|54000|3.0299999713898|1|2021-11-10|15/09/2021|-0.07|-0.07|142000|142000|7.4099998474121|1|2021-08-12|15/06/2021|-0.09|-0.09|422000|422000|5.8000001907349|1|2021-05-13|15/03/2021|-0.05|-0.05|93000|93000|5.0199999809265|1|2021-03-17|15/12/2020|-0.07|-0.07|531000|531000|9.1999998092651|1|2020-11-10|15/09/2020|-0.08|-0.08|192000|192000|1.0599999427795|1
2025-04-06 15:14:53|02520|16392|/equities/investors-real-es|R2000VALUE|CSR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US15202L1070|389||1.01B|1010000000|60.22|88130|7.57|-76.16|59.85-62.43|61.9|16726594|0.92|-50.23|260.98M|260980000.00000003|-1.27|3.08|5.11|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72.41|12|79|67|60|4|57|-0.0004|-1.4686|-0.0147|-0.293|0.0073|53.4611|5.6761|2025-08-04|15/06/2025||-0.105||66870000|60.220001220703|1|2025-05-01|15/03/2025||-0.195||66440000|60.220001220703|1|2025-02-18|15/12/2024|-0.31|-0.15|65700000|65860000|62.360000610352|1|2024-10-28|15/09/2024|-0.4|-0.23|65030000|65880000|70.360000610352|1|2024-07-29|15/06/2024|-0.19|-0.19|65250000|65460000|70.379997253418|1|2024-04-29|15/03/2024|-0.37|-0.37|64510000|64510000|64.589996337891|1|2024-02-20|15/12/2023|-0.65|-0.15|64950000|64660000|56.080001831055|1|2023-10-30|15/09/2023|0.41|-0.17|65120000|65170000|47.819999694824|1|2023-07-31|15/06/2023|-0.23|-0.13|64770000|65860000|60.779998779297|1|2023-05-01|15/03/2023|2.76|-0.03|67900000|67360000|56.380001068115|1|2023-02-21|15/12/2022|-0.24|-0.24|67850000|67850000|64.730003356934|1|2022-10-31|15/09/2022|-0.14|-0.31|65440000|64650000|69.279998779297|1|2022-08-01|15/06/2022|-0.3|-0.3|63120000|63120000|85.889999389648|1|2022-05-02|15/03/2022|-0.68|-0.68|60310000|60310000|92.26000213623|1|2022-02-28|15/10/2021|-0.6|-0.04|57900000|48720000|97.099998474121|1|2022-02-28|15/12/2021|-0.61|-0.17|57990000|53960000|97.099998474121|1|2021-11-01|15/07/2021|-0.79|-0.04|50400000|48110000|101.23999786377|1|2021-11-01|15/09/2021|-0.81|-0.2867|50410000|49200000|101.23999786377|1|2021-08-02|15/04/2021|1.37|-0.03|46660000|49530000|90|1|2021-08-02|15/06/2021|1.48|0.0375|46660000|46900000|90|1
2025-04-06 15:15:03|02521|17407|/equities/ttm-technologies|R2000VALUE|TTMI|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US87305R1095|16400||1.82B|1820000000|17.78|746601|21.78|-30.41|16.93-18.12|18.78|102108642|1.19|46.96|2.44B|2440000000|0.55|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|34.75|4|38|33|48|4|45|0.0263|0.3157|0.006|0.1481|0.0209|11.3422|0.5809|2025-07-30|15/06/2025||0.4925||644540000|17.780000686646|1|2025-04-30|15/03/2025||0.3933||621940000|17.780000686646|1|2025-02-05|15/12/2024|0.6|0.43|651000000|630600000|24.299999237061|1|2024-10-30|15/09/2024|0.41|0.41|616500000|603980000|19.709999084473|1|2024-07-31|15/06/2024|0.39|0.34|605100000|582700000|20.739999771118|1|2024-05-01|15/03/2024|0.31|0.27|570100000|551760000|14.930000305176|1|2024-02-07|15/12/2023|0.41|0.36|569000000|572030000|14.479999542236|1|2023-11-01|15/09/2023|0.43|0.27|572600000|570630000|11.489999771118|1|2023-08-02|15/06/2023|0.32|0.2|546500000|552640000|14.369999885559|1|2023-05-03|15/03/2023|0.18|0.19|544400000|564580000|11.619999885559|1|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000|16.030000686646|1|2022-11-02|15/09/2022|0.56|0.35|671100000|620390000|15.359999656677|1|2022-08-03|15/06/2022|0.54|0.54|625550000|625550000|13.539999961853|1|2022-05-04|15/03/2022|0.24|0.24|581260000|581260000|14.130000114441|1|2022-02-09|15/12/2021|0.34|0.34|598140000|598140000|14.119999885559|1|2021-10-27|15/09/2021|0.34|0.34|556780000|556780000|13.689999580383|1|2021-07-28|15/06/2021|0.36|0.36|567380000|567380000|13.729999542236|1|2021-04-28|15/03/2021|0.23|0.23|526430000|526430000|15.189999580383|1|2021-02-03|15/12/2020|0.37|0.37|523800000|523800000|13.770000457764|1|2020-10-28|15/09/2020|0.25|0.25|513580000|513580000|12.119999885559|1
2025-04-06 15:15:10|02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|20|-0.0036|0|0|0.5758|0.0009|10.101|0|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1|2022-02-22|15/12/2021|9.3||693400000||189.77000427246|1|2021-11-01|15/09/2021|1.9||687300000||189.71000671387|1|2021-08-02|15/06/2021|8.48||666800000||164.97999572754|1|2021-05-03|15/03/2021|2.87||658900000||113.34999847412|1|2021-03-01|15/12/2020|11.39||668000000||90.019996643066|1|2020-11-02|15/09/2020|1.01||650500000||68.800003051758|1|2020-08-03|15/06/2020|9.65||623400000||73.650001525879|1|2020-05-05|15/03/2020|-8.2||627500000||74.569999694824|1|2020-02-26|15/12/2019|6.36||630300000||106.93000030518|1|2019-11-04|15/09/2019|1.43||645400000||120.81999969482|1|2019-08-01|15/06/2019|3.68||641800000||121.01999664307|1|2019-05-03|15/03/2019|9.6||917300000||113.51000213623|1|2019-02-25|15/12/2018|-4.37||772800000||153.03999328613|1|2018-10-24|15/09/2018|6.45||918400000||121.73000335693|1|2018-07-25|15/06/2018|3.13||950500000||125.48999786377|1|2018-04-24|15/03/2018|0.7||791500000||122.34999847412|1|2018-02-20|15/12/2017|5.12||897400000||120.51000213623|1|2017-10-30|15/09/2017|2.72||872800000||121.44000244141|1
2025-04-06 15:15:17|02523|1163662|/equities/ping-identity-holding|R2000VALUE|PING|USD|Technology|Software \u0026 IT Services|United States|US72341T1034|1247||2.46B|2460000000|28.5|3190078|0|-28.5|28.48-28.5|28.47|86281946|0.594|-22.6|236.29M|236290000|-1.26|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|4|12|0.0348|1.6966|0.0681|-0.1354|0.0198|27.6825|7.9233|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1|2022-08-03|15/06/2022|-0.34|-0.1239|72030000|73180000|17.469999313354|1|2022-05-04|15/03/2022|-0.06|-0.0159|84690000|80560000|26.700000762939|1|2022-02-24|15/12/2021|-0.13|0.0168|75420000|71450000|18.969999313354|1|2021-11-03|15/09/2021|0.07|0.0353|76180000|68110000|27.229999542236|1|2021-08-04|15/06/2021|0.11|0.045|78900000|66100000|21.989999771118|1|2021-05-05|15/03/2021|0.04|0.0308|68940000|62780000|22.790000915527|1|2021-02-24|15/12/2020|0.09|0.0851|63260000|68860000|31.370000839233|1|2020-11-04|15/09/2020|0.11|0.0193|59940000|55880000|27.389999389648|1|2020-08-12|15/06/2020|0.08|0.02|58980000|53830000|33.549999237061|1|2020-05-06|15/03/2019|-0.06||50440000||25.709999084473|1|2020-03-04|15/12/2019|0.14|0.10|68240000|65740000|22.530000686646|1|2019-11-13|15/09/2019|0.13|0.01|61770000|55030000|16.790000915527|1|2019-08-28|15/06/2019|0.17||62460000||||||||
2025-04-06 15:15:27|02524|41226|/equities/pbf-energy-inc|R2000VALUE|PBF|USD|Energy|Oil \u0026 Gas|United States|US69318G1067|3855|PBF Energy Inc|1.73B|1730000000|15|2746390|-75.82|-61.88|14.11-15.96|16.7|115313481|1.61|-4.66|33.12B|33119999999.999996|-4.59|1.1|7.33|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.15|15|29|17|48|4|45|0.0129|0.2727|0.0692|0.0153|0.0289|-6.9653|0.1433|2025-07-24|15/06/2025||-0.2982||7430000000|15|1|2025-05-01|15/03/2025||-2.17||6830000000|15|1|2025-02-13|15/12/2024|-2.82|-1.97|7350000000|7760000000|26.610000610352|1|2024-10-31|15/09/2024|-1.5|-1.4|8380000000|8270000000|28.829999923706|1|2024-08-01|15/06/2024|-0.54|-0.08|8740000000|8660000000|40.75|1|2024-05-02|15/03/2024|0.85|0.66|8650000000|8290000000|52.189998626709|1|2024-02-15|15/12/2023|-0.41|0.17|9140000000|8700000000|52.240001678467|1|2023-11-02|15/09/2023|6.61|4.83|10730000000|9990000000|48.200000762939|1|2023-08-03|15/06/2023|2.29|2.22|9160000000|8940000000|47.409999847412|1|2023-05-05|15/03/2023|2.76|2.61|9290000000|8430000000|31.430000305176|1|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000|41.779998779297|1|2022-10-27|15/09/2022|7.96|6.18|12760000000|10230000000|44.779998779297|1|2022-07-28|15/06/2022|10.58|10.58|14080000000|14080000000|31.139999389648|1|2022-04-28|15/03/2022|0.35|0.35|9140000000|9140000000|27.35000038147|1|2022-02-10|15/12/2021|1.28|1.28|8240000000|8240000000|19.819999694824|1|2021-10-28|15/09/2021|0.12|0.12|7190000000|7190000000|14.699999809265|1|2021-07-29|15/06/2021|-1.26|-1.26|6900000000|6900000000|9.4700002670288|1|2021-04-29|15/03/2021|-2.61|-2.61|4920000000|4920000000|14.300000190735|1|2021-02-11|15/12/2020|-4.53|-4.53|3660000000|3660000000|9.539999961853|1|2020-10-29|15/09/2020|-2.87|-2.87|3670000000|3670000000|4.2699999809265|1
2025-04-06 15:15:36|02525|8930|/equities/dillards|R2000VALUE|DDS|USD|Consumer Cyclicals|Diversified Retail|United States|US2540671011|30400||5.05B|5050000000|317.25|152336|-21.27|-510|287.43-322.85|320.66|15904664|0.93|9.75|6.59B|6590000000|36.82|1|0.32|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|321.67|3|450|202|46|4|44|0.02|0.3632|0.0058|0.6753|0.0347|9.7841|0.4003|2025-05-08|15/04/2025||8.88||1530000000|317.25|1|2025-02-25|15/01/2025|13.48|9.35|2020000000|1950000000|480.14999389648|1|2024-11-14|15/10/2024|7.73|6.47|1430000000|1430000000|367.091796875|1|2024-08-15|15/07/2024|4.59|5.95|1570000000|1530000000|369.40679931641|1|2024-05-16|15/04/2024|11.01|11.01|1570000000|1570000000|430.73831176758|1|2024-02-26|15/01/2024|15.44|11.7|2160000000|2100000000|406.60629272461|1|2023-11-09|15/10/2023|9.49|6.72|1480000000|1500000000|276.37631225586|1|2023-08-10|15/07/2023|7.98|4.35|1570000000|1550000000|301.20581054688|1|2023-05-11|15/04/2023|11.85|8.96|1580000000|1520000000|253.14190673828|1|2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000|364.37701416016|1|2022-11-10|15/10/2022|10.96|4.96|1540000000|1460000000|283.46371459961|1|2022-08-11|15/07/2022|9.3|9.3|1620000000|1620000000|224.88900756836|1|2022-05-12|15/04/2022|13.29|13.68|1640000000|1640000000|256.17590332031|1|2022-02-22|15/01/2022|15.68|15.68|2150000000|2150000000|232.4967956543|1|2021-11-11|15/10/2021|9.81|9.81|1510000000|1510000000|271.18789672852|1|2021-08-12|15/07/2021|8.81|8.81|1600000000|1600000000|166.88130187988|1|2021-05-13|15/04/2021|6.37|6.37|1360000000|1350000000|89.024803161621|1|2021-02-22|15/01/2021|3.43|3.43|1610000000|1610000000|75.161399841309|1|2020-11-12|15/10/2020|1.43|1.43|1050000000|1050000000|44.192199707031|1|2020-08-13|15/07/2020|-0.37|-0.37|945000000|945030000|25.783599853516|1
2025-04-06 15:15:45|02526|21175|/equities/nelnet-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0014|-0.0157|0.0506|-1.0454|0.0501|0.3873|0|2025-05-12|15/03/2025||1.87||390900000|102.7799987793|1|2025-02-27|15/12/2024|1.73|1.25|401610000|335500000|112.08000183105|1|2024-11-07|15/09/2024|0.34|1.36|309470000|345410000|124.91999816895|1|2024-08-08|15/06/2024|1.2|1.33|321290000|350170000|105.83999633789|1|2024-05-09|15/03/2024|1.81|1.37|385380000|364000000|96.73999786377|1|2024-02-27|15/12/2023|-0.04|1.03|260660000|337810000|88.23999786377|1|2023-11-07|15/09/2023|1.15|1.2|329520000|333000000|88.51000213623|1|2023-08-07|15/06/2023|0.71|1.08|298060000|314810000|99.419998168945|1|2023-05-08|15/03/2023|1.7|1.56|331670000|354070000|94.300003051758|1|2023-02-28|15/12/2022|0.98|1.57|336720000|337040000|93.540000915527|1|2022-11-07|15/09/2022|1.73|1.73|395190000|318220000|88.589996337891|1|2022-08-08|15/06/2022|1.44|1.44|345240000|345240000|93.23999786377|1|2022-05-09|15/03/2022|1.99|1.99|481560000|481560000|81.919998168945|1|2022-02-28|15/12/2021|2.5|2.5|394490000|394490000|81.430000305176|1|2021-11-08|15/09/2021|1.23|1.23|286660000|286660000|85.889999389648|1|2021-08-05|15/06/2021|2.2|2.2|303090000|303090000|74.870002746582|1|2021-05-10|15/03/2021|2.44|2.44|340440000|340440000|74.98999786377|1|2021-02-25|15/12/2020|6.23|6.23|529770000|529770000|71.900001525879|1|2020-11-05|15/09/2020|1.79|1.79|306820000|306820000|63.509998321533|1|2020-08-06|15/06/2020|2.28|2.28|317680000|317680000|62.229999542236|1
2025-04-06 15:15:54|02527|101871|/equities/ladder-cptl|R2000VALUE|LADR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US5057431042|54|Ladder Capital Corp Class A|1.35B|1350000000|10.6|544668|-2.39|-12.48|10.43-10.99|11.21|127106481|1.97|12.33|271.18M|271180000|0.86|0.92|8.68|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.25|7|14|12.5|45|4|42|0.0096|0.0452|0.107|0.0478|0.0739|12.9879|6.0695|2025-07-24|15/06/2025||0.2633||70100000|10.60000038147|1|2025-04-24|15/03/2025||0.24||68980000|10.60000038147|1|2025-02-06|15/12/2024|0.27|0.2783|68620000|71230000|11.25|1|2024-10-24|15/09/2024|0.22|0.27|67900000|68420000|10.970000267029|1|2024-07-25|15/06/2024|0.31|0.3|76730000|71980000|11.840000152588|1|2024-04-25|15/03/2024|0.33|0.33|69000000|69000000|10.5|1|2024-02-08|15/12/2023|0.32|0.3|60560000|76160000|10.579999923706|1|2023-10-26|15/09/2023|0.31|0.3|79750000|76160000|9.1499996185303|1|2023-07-26|15/06/2023|0.33|0.32|74150000|79200000|11.340000152588|1|2023-04-27|15/03/2023|0.38|0.3|74890000|75320000|8.9499998092651|1|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000|10.949999809265|1|2022-10-27|15/09/2022|0.23|0.24|69870000|63230000|10.229999542236|1|2022-07-28|15/06/2022|0.34|0.34|83860000|83860000|11.569999694824|1|2022-04-28|15/03/2022|0.25|0.25|74410000|74410000|11.840000152588|1|2022-02-10|15/12/2021|0.21|0.21|59760000|59760000|11.760000228882|1|2021-10-28|15/09/2021|0.14|0.14|48120000|48120000|11.720000267029|1|2021-07-29|15/06/2021|0.1|0.1|40500000|40500000|11.340000152588|1|2021-05-06|15/03/2021|0.04|0.04|30770000|30770000|11.479999542236|1|2021-02-25|15/12/2020|0.05|0.05|26530000|26530000|11.689999580383|1|2020-10-29|15/09/2020|0.16|0.16|51030000|51030000|6.9800000190735|1
2025-04-06 15:16:05|02528|41260|/equities/empire-state-rty|R2000VALUE|ESRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US2921041065|667||1.21B|1210000000|7.21|1357929|-24.66|-11.62|6.95-7.36|7.44|167712308|1.41|29.25|763.15M|763150000|0.29|0.14|1.94|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.25|7|11|9.5|45|4|42|-0.0016|-0.0593|0.2086|-0.1248|0.0429|37.9716|3.2533|2025-07-23|15/06/2025||||167200000|7.210000038147|1|2025-04-23|15/03/2025||||178720000|7.210000038147|1|2025-02-19|15/12/2024|0.07||197600000|189650000|9.039999961853|1|2024-10-21|15/09/2024|0.08||199600000|189480000|11.409999847412|1|2024-07-24|15/06/2024|0.1||189540000|188020000|11.119999885559|1|2024-04-24|15/03/2024|0.03|0.03|181180000|175640000|9.4799995422363|1|2024-02-20|15/12/2023|0.06|0.06|192880000|181700000|10.069999694824|1|2023-10-25|15/09/2023|0.07|0.07|546690000|186240000|7.6900000572205|1|2023-07-26|15/06/2023|0.14|0.14|190500000|178320000|7.9400000572205|1|2023-04-26|15/03/2023|0.04|0.03|164620000|165890000|5.8499999046326|1|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000|7.9000000953674|1|2022-10-26|15/09/2022|0.03|0.03|183710000|183710000|7.1399998664856|1|2022-07-27|15/06/2022|0.11|0.11|198020000|198020000|7.5500001907349|1|2022-04-27|15/03/2022|-0.07|-0.07|164030000|164030000|8.75|1|2022-02-16|15/12/2021|-0.02|-0.02|160330000|160330000|9.3800001144409|1|2021-10-27|15/09/2021|-0.04|0.03|165050000|154390000|10.720000267029|1|2021-07-28|15/06/2021|0.01|0.15|153410000|148350000|11.699999809265|1|2021-04-28|15/03/2021|-0.02|-0.04|145300000|146970000|11.279999732971|1|2021-02-17|15/12/2020|0.00|-0.01|151400000|150290000|9.9700002670288|1|2020-10-28|15/09/2020|-0.05|-0.03|146580000|151580000|5.7800002098083|1
2025-04-06 15:16:16|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|NWN|USD|Utilities|Natural Gas Utilities|United States|US66765N1054|1452|Northwest Natural Gas Co|1.66B|1660000000|41.21|224830|13.18|-44.25|40.57-43|43.36|40238495|0.58|20.12|1.15B|1150000000|2.03|1.96|4.76|2025-04-30 00:00:00|2025-04-30|sell|buy|sell|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|46.8|6|56|42|48|4|45|-0.0054|-0.2756|0.0237|-0.3318|0.2817|-18.8889|3.2558|2025-07-31|15/06/2025||-0.1167||229630000|41.209999084473|1|2025-04-30|15/03/2025||2.05||483200000|41.209999084473|1|2025-02-28|15/12/2024|1.41|1.41|370870000|395070000|41.139999389648|1|2024-11-12|15/09/2024|-0.71|-0.8|136930000|132470000|41.439998626709|1|2024-08-02|15/06/2024|-0.07|-0.13|211710000|231990000|40.360000610352|1|2024-05-06|15/03/2024|1.69|1.79|433470000|447890000|38.630001068115|1|2024-02-23|15/12/2023|1.21|1.28|355710000|354610000|39.759998321533|1|2023-11-03|15/09/2023|-0.65|-0.66|141480000|127350000|38.580001831055|1|2023-08-03|15/06/2023|0.03|0.09|237860000|202820000|42.080001831055|1|2023-05-04|15/03/2023|2.01|1.91|462420000|368070000|46.139999389648|1|2023-02-24|15/12/2022|1.36|1.31|375250000|300240000|48.150001525879|1|2022-11-08|15/09/2022|-0.56|-0.56|116840000|116840000|44.939998626709|1|2022-08-04|15/06/2022|0.05|0.05|194960000|194960000|53.319999694824|1|2022-05-04|15/03/2022|1.8|1.8|350300000|350300000|47.270000457764|1|2022-02-25|15/12/2021|1.31|1.31|294090000|294090000|46.970001220703|1|2021-11-05|15/09/2021|-0.67|-0.7402|101450000|98550000|46.189998626709|1|2021-08-05|15/06/2021|-0.02|-0.1284|148920000|140640000|53.790000915527|1|2021-05-05|15/03/2021|1.94|1.82|315950000|315190000|54.040000915527|1|2021-02-26|15/12/2020|1.5|1.49|260270000|271050000|48.790000915527|1|2020-11-05|15/09/2020|-0.61|-0.6811|93280000|97320000|44.180000305176|1
2025-04-06 15:16:29|02530|16208|/equities/green-plains-rene|R2000VALUE|GPRE|USD|Energy|Renewable Energy|United States|US3932221043|923||264.74M|264740000|4.09|2067695|-82.55|-23.76|3.75-4.2|4.35|64729446|1.44|-5.1|2.46B|2460000000|-1.29|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.11|10|25|6|48|4|45|0.0169|-0.0972|-0.0219|-0.3365|0.0047|-6.628|0.4827|2025-07-30|15/06/2025||-0.2761||634530000|4.0900001525879|1|2025-05-05|15/03/2025||-0.5831||612680000|4.0900001525879|1|2025-02-07|15/12/2024|-0.86|-0.23|584020000|636760000|8.289999961853|1|2024-10-31|15/09/2024|0.69|0.13|658730000|667020000|11.640000343323|1|2024-08-06|15/06/2024|-0.38|-0.17|618820000|646420000|16.180000305176|1|2024-05-03|15/03/2024|-0.81|-0.29|597210000|653400000|20.739999771118|1|2024-02-07|15/12/2023|0.12|0.19|712390000|784330000|20.020000457764|1|2023-10-31|15/09/2023|0.35|-0.11|892770000|819290000|28.610000610352|1|2023-08-04|15/06/2023|-0.89|-0.06|857630000|822290000|34.209999084473|1|2023-05-04|15/03/2023|-1.2|-0.4|832900000|823340000|33.430000305176|1|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000|33.919998168945|1|2022-11-03|15/09/2022|-1.27|-0.11|954980000|919840000|27.659999847412|1|2022-08-02|15/06/2022|0.73|0.73|1010000000|1010000000|35.669998168945|1|2022-05-02|15/03/2022|-1.16|-1.16|781440000|781440000|28.069999694824|1|2022-02-11|15/12/2021|-0.18|-0.18|802320000|802320000|32.950000762939|1|2021-11-04|15/09/2021|-1.18|-0.2907|746790000|679150000|38.889999389648|1|2021-08-02|15/06/2021|0.2|-0.1934|724420000|697460000|35.360000610352|1|2021-05-03|15/03/2021|-0.17|-0.4242|553640000|620560000|29.799999237061|1|2021-02-09|15/12/2020|-1.43|-0.3843|478760000|681770000|20.819999694824|1|2020-11-04|15/09/2020|-1|-0.29|424060000|544910000|14.930000305176|1
2025-04-06 15:16:41|02531|32314|/equities/oceanerring-international|R2000VALUE|OII|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US6752321025|10400||1.73B|1730000000|17.14|924469|-31.98|-30.98|16.68-18.68|19.63|100660997|2.43|13.69|2.66B|2660000000|1.46|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|4|27|19|48|4|45|-0.0124|-0.2104|0.0039|-0.4939|-0.0004|26.4744|1.0282|2025-07-23|15/06/2025||0.3889||698240000|17.139999389648|1|2025-04-23|15/03/2025||0.2978||652050000|17.139999389648|1|2025-02-19|15/12/2024|0.43|0.41|713000000|686530000|25.690000534058|1|2024-10-23|15/09/2024|0.4|0.43|679810000|693660000|23.870000839233|1|2024-07-24|15/06/2024|0.34|0.32|668810000|656870000|26.209999084473|1|2024-04-24|15/03/2024|0.15|0.1|599090000|594020000|23.209999084473|1|2024-02-22|15/12/2023|0.43|0.25|654630000|624810000|21.920000076294|1|2023-10-25|15/09/2023|0.38|0.32|635180000|635530000|24.829999923706|1|2023-07-26|15/06/2023|0.18|0.29|597910000|600330000|23.659999847412|1|2023-04-26|15/03/2023|0.06|0.08|536990000|515710000|17.059999465942|1|2023-02-23|15/12/2022|0.06|0.18|536000000|546500000|18.510000228882|1|2022-10-26|15/09/2022|0.23|0.23|559670000|559670000|10.680000305176|1|2022-07-27|15/06/2022|0.07|0.07|524030000|524030000|10.479999542236|1|2022-04-27|15/03/2022|-0.06|-0.06|446160000|446160000|12.609999656677|1|2022-02-24|15/12/2021|0.05|0.05|466710000|466710000|14.630000114441|1|2021-10-27|15/09/2021|-0.01|0.0269|466810000|485420000|15.560000419617|1|2021-07-28|15/06/2021|0.1|0.0424|498200000|455490000|13|1|2021-04-28|15/03/2021|0.03|-0.0609|437550000|432000000|10.569999694824|1|2021-02-24|15/12/2020|0.02|-0.2|424260000|434380000|10.159999847412|1|2020-10-28|15/09/2020|-0.18|-0.1527|439740000|420140000|3.8599998950958|1
2025-04-06 15:16:53|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|FCF|USD|Financials|Banking Services|United States|US3198291078|1515|First Commonwealth Financial|1.43B|1430000000|14.12|754341|6.41|-19.96|13.63-14.19|14.47|101452671|0.83|10|600.46M|600460000|1.4|0.52|3.68|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.2|6|21|18|49|4|46|0|0.0242|0.0237|0.0983|0.013|14.1007|3.5941|2025-07-29|15/06/2025||0.31||121540000|14.119999885559|1|2025-04-29|15/03/2025||0.3229||117380000|14.119999885559|1|2025-01-28|15/12/2024|0.35|0.36|120420000|119680000|16.770000457764|1|2024-10-29|15/09/2024|0.31|0.36|121210000|119470000|17.090000152588|1|2024-07-23|15/06/2024|0.36|0.35|120200000|118340000|16.620000839233|1|2024-04-23|15/03/2024|0.37|0.36|116290000|119800000|13.289999961853|1|2024-01-30|15/12/2023|0.44|0.39|120030000|123580000|15.050000190735|1|2023-10-24|15/09/2023|0.39|0.4|122580000|123820000|12.060000419617|1|2023-07-25|15/06/2023|0.42|0.41|122350000|122820000|14.14999961853|1|2023-04-25|15/03/2023|0.45|0.34|117600000|123960000|11.859999656677|1|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000|14.060000419617|1|2022-10-25|15/09/2022|0.36|0.36|108530000|108530000|13.939999580383|1|2022-07-26|15/06/2022|0.33|0.33|98370000|98370000|14.319999694824|1|2022-04-26|15/03/2022|0.29|0.29|92050000|92050000|14.409999847412|1|2022-01-25|15/12/2021|0.37|0.37|95620000|95620000|16.60000038147|1|2021-10-26|15/09/2021|0.36|0.36|97910000|97910000|14.539999961853|1|2021-07-27|15/06/2021|0.31|0.31|94840000|94840000|13.409999847412|1|2021-04-27|15/03/2021|0.41|0.41|95670000|95670000|14.340000152588|1|2021-01-26|15/12/2020|0.27|0.27|94820000|94820000|12.590000152588|1|2020-10-27|15/09/2020|0.2|0.2|93650000|93650000|9.0100002288818|1
2025-04-06 15:17:03|02533|989521|/equities/advansix-inc|R2000VALUE|ASIX|USD|Basic Materials|Chemicals|United States|US00773T1016|1450||544.51M|544510000|20.36|152784|-28.44|-33|19.21-20.4|20.77|26744101|1.76|17.72|1.52B|1520000000|1.65|0.64|3.14|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33|2|40|26|36|4|33|-0.0102|-0.5904|0.0033|-1.6996|0.0135|1.1684|0.5445|2025-08-01|15/06/2025||1.47||435050000|20.360000610352|1|2025-05-02|15/03/2025||0.865||367000000|20.360000610352|1|2025-02-21|15/12/2024|0.09|-0.39|329000000|369650000|29.309999465942|1|2024-11-01|15/09/2024|0.88|0.66|398180000|357650000|28.370000839233|1|2024-08-02|15/06/2024|1.55|1.2|453000000|426800000|26.739999771118|1|2024-05-03|15/03/2024|-0.56|-0.52|337000000|346200000|25.75|1|2024-02-16|15/12/2023|-0.1|-0.12|382000000|335870000|27.409999847412|1|2023-11-03|15/09/2023|-0.36|0.02|323000000|367900000|28.069999694824|1|2023-08-04|15/06/2023|1.25|1.13|428000000|419500000|39.380001068115|1|2023-05-05|15/03/2023|1.3|1.09|401000000|419070000|35.049999237061|1|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000|41.900001525879|1|2022-11-04|15/09/2022|0.43|0.29|479000000|463470000|35.680000305176|1|2022-08-05|15/06/2022|2.3|2.3|583740000|583740000|38.279998779297|1|2022-05-06|15/03/2022|2.26|2.26|479070000|479070000|47.110000610352|1|2022-02-18|15/12/2021|0.8|0.8|424060000|424060000|41.159999847412|1|2021-10-29|15/09/2021|1.51|1.51|446500000|446500000|45.830001831055|1|2021-07-30|15/06/2021|1.53|1.53|437680000|437680000|32.75|1|2021-04-30|15/03/2021|0.98|0.98|376380000|376380000|30.620000839233|1|2021-02-19|15/12/2020|0.94|0.94|340270000|340270000|26.590000152588|1|2020-10-30|15/09/2020|-0.02|-0.02|281910000|281910000|14.939999580383|1
2025-04-06 15:17:18|02534|16791|/equities/oceanfirst-financial|R2000VALUE|OCFC|USD|Financials|Banking Services|United States|US6752341080|1003||880.47M|880470000|15.07|308144|-2.4|-21.87|14.5-15.68|15.55|58425475|1.01|10.52|642.17M|642170000|1.65|0.8|5.31|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.64|7|23|18.5|48|4|45|0.0002|-0.0049|0.113|0.0249|0.0289|13.3945|5.8404|2025-07-24|15/06/2025||0.3686||98900000|15.069999694824|1|2025-04-24|15/03/2025||0.3494||95680000|15.069999694824|1|2025-01-23|15/12/2024|0.36|0.36|95560000|94950000|19|1|2024-10-17|15/09/2024|0.42|0.37|96900000|92340000|19.159999847412|1|2024-07-18|15/06/2024|0.39|0.42|93300000|94770000|18.690000534058|1|2024-04-18|15/03/2024|0.44|0.41|98510000|95980000|14.470000267029|1|2024-01-18|15/12/2023|0.46|0.43|99680000|96850000|16.520000457764|1|2023-10-19|15/09/2023|0.32|0.37|101800000|101220000|13.930000305176|1|2023-07-20|15/06/2023|0.46|0.48|99810000|103360000|17.85000038147|1|2023-04-20|15/03/2023|0.55|0.64|108370000|116430000|17.739999771118|1|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000|21.010000228882|1|2022-10-24|15/09/2022|0.6|0.6|111120000|111120000|21.059999465942|1|2022-07-28|15/06/2022|0.59|0.59|98340000|98340000|20.770000457764|1|2022-04-28|15/03/2022|0.49|0.49|93080000|93080000|18.489999771118|1|2022-01-27|15/12/2021|0.48|0.48|90000000|90000000|22.690000534058|1|2021-10-28|15/09/2021|0.45|0.45|87020000|87020000|21.870000839233|1|2021-07-29|15/06/2021|0.49|0.49|85820000|85820000|19.549999237061|1|2021-04-29|15/03/2021|0.44|0.44|94440000|94440000|23.200000762939|1|2021-01-28|15/12/2020|0.39|0.39|93980000|93980000|18.270000457764|1|2020-10-29|15/09/2020|0.00|0.4075|84970000|84970000|15.729999542236|1
2025-04-06 15:17:29|02535|16190|/equities/golar-lng-ltd|R2000VALUE|GLNG|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG9456A1009|474|Golar LNG Limited|3.21B|3210000000|30.7|1561127|20.72|-44.36|29.56-32.45|33.77|104622476|0.77|62.2|260.37M|260370000|0.49|1|3.26|2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|46.64|7|56|42|48|4|45|-0.0086|1.8541|-0.0056|-0.3232|0.0639|-41.7067|17.7344|2025-08-07|15/06/2025||0.3943||102100000|30.700000762939|1|2025-06-03|15/03/2025||0.2186||66340000|30.700000762939|1|2025-02-27|15/12/2024|-0.0159|0.38|65920000|67420000|38.450000762939|1|2024-11-12|15/09/2024|0.3982|0.4|64810000|66890000|38.099998474121|1|2024-08-15|15/06/2024|0.3967|0.3696|64700000|64460000|33.560001373291|1|2024-05-28|15/03/2024|0.48|0.4|64960000|73130000|26.879999160767|1|2024-02-29|15/12/2023|0.89|0.95|79690000|79340000|21.209999084473|1|2023-11-21|15/09/2023|0.53|0.59|67250000|67250000|21.989999771118|1|2023-08-10|15/06/2023|0.4482|0.44|77530000|63220000|24.479999542236|1|2023-05-30|15/03/2023|0.69|0.69|74000000|73960000|22.379999160767|1|2023-02-28|15/12/2022|0.83|0.81|59100000|60080000|22.620000839233|1|2022-11-16|15/09/2022|1.31|0.31|68630000|71190000|25.870000839233|1|2022-08-11|15/06/2022|0.2706|0.25|67230000|80110000|24.299999237061|1|2022-05-26|15/03/2022|-0.35|-0.35|78490000|78660000|24.75|1|2022-02-24|15/12/2021|0.06|0.05|115020000|115130000|16.020000457764|1|2021-11-09|15/09/2021|-0.8406|-0.0381|106600000|106600000|13.770000457764|1|2021-08-09|15/06/2021|-0.115|1.39|104000000|103660000|11.300000190735|1|2021-05-20|15/03/2021|0.0211|0.0888|125810000|122850000|11.699999809265|1|2021-02-25|15/12/2020|0.1|0.0875|115790000|115840000|11.300000190735|1|2020-11-30|15/09/2020|-0.2229|-0.1486|95000000|94970000|9.960000038147|1
2025-04-06 15:17:38|02536|15618|/equities/first-busey-corp|R2000VALUE|BUSE|USD|Financials|Banking Services|United States|US3193832041|1508||1.09B|1090000000|19.21|462560|-16.84|-28.97|18.59-19.42|19.75|56958853|0.83|11.2|523.68M|523679999.99999994|2.01|1|5.21|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27|6|30|23|46|4|43|-0.0052|-0.1025|0.0137|0.0955|0.0265|17.4663|4.2709|2025-07-29|15/06/2025||0.6083||193830000|19.209999084473|1|2025-04-29|15/03/2025||0.3725||140750000|19.209999084473|1|2025-01-28|15/12/2024|0.53|0.52|116790000|116380000|23.530000686646|1|2024-10-22|15/09/2024|0.58|0.54|117690000|119000000|24.780000686646|1|2024-07-23|15/06/2024|0.47|0.49|116310000|116390000|27.360000610352|1|2024-04-24|15/03/2024|0.47|0.49|110770000|109090000|23.270000457764|1|2024-01-23|15/12/2023|0.52|0.5|108650000|107870000|24.219999313354|1|2023-10-24|15/09/2023|0.55|0.51|109080000|108040000|18.969999313354|1|2023-07-25|15/06/2023|0.55|0.56|108740000|113700000|22|1|2023-04-25|15/03/2023|0.65|0.64|118300000|120170000|18.879999160767|1|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000|24.10000038147|1|2022-10-25|15/09/2022|0.64|0.64|117230000|117230000|24.040000915527|1|2022-07-26|15/06/2022|0.53|0.53|108660000|108660000|24.819999694824|1|2022-04-26|15/03/2022|0.51|0.51|106440000|106440000|23.75|1|2022-01-25|15/12/2021|0.53|0.53|105120000|105120000|27.989999771118|1|2021-10-26|15/09/2021|0.46|0.46|103960000|103960000|26.329999923706|1|2021-07-27|15/06/2021|0.53|0.53|96660000|96660000|23|1|2021-04-27|15/03/2021|0.69|0.69|94700000|94700000|25.260000228882|1|2021-01-26|15/12/2020|0.52|0.52|102580000|102580000|22.860000610352|1|2020-10-27|15/09/2020|0.56|0.56|102460000|102460000|18.5|1
2025-04-06 15:17:48|02537|20422|/equities/standex-international-corp|R2000VALUE|SXI|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US8542311076|3700||1.66B|1660000000|139.74|63994|-18.84|-212.66|134.67-142.99|148.73|11898080|1.05|39.92|717.74M|717740000|4.63|1.28|0.92|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|220.8|5|250|195|48|4|45|0.0038|0.0387|0.0011|0.0346|0.0032|19.2216|1.5963|2025-07-31|15/06/2025||2.36||219890000|139.74000549316|1|2025-05-01|15/03/2025||1.92||204710000|139.74000549316|1|2025-01-30|15/12/2024|1.91|1.85|189800000|187610000|185.14999389648|1|2024-10-29|15/09/2024|1.71|1.66|170500000|178990000|179.36999511719|1|2024-08-01|15/06/2024|1.76|1.8|180200000|181350000|186.80000305176|1|2024-05-02|15/03/2024|1.75|1.71|177300000|180060000|174.10000610352|1|2024-02-01|15/12/2023|1.78|1.72|178400000|180250000|147.66000366211|1|2023-11-02|15/09/2023|1.74|1.7|184800000|184590000|143.52000427246|1|2023-08-03|15/06/2023|1.76|1.69|188300000|184810000|147.47999572754|1|2023-05-04|15/03/2023|1.65|1.65|184330000|184330000|124.34999847412|1|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000|119.15000152588|1|2022-11-03|15/09/2022|1.6|1.28|180600000|171410000|97.550003051758|1|2022-08-04|15/06/2022|1.54|1.54|184740000|184740000|97.01000213623|1|2022-05-05|15/03/2022|1.54|1.54|189280000|189280000|97.959999084473|1|2022-02-03|15/12/2021|1.45|1.45|185710000|185710000|98.819999694824|1|2021-11-04|15/09/2021|1.34|1.28|175610000|171410000|114.26999664307|1|2021-08-12|15/06/2021|1.4|1.31|176440000|174280000|94.860000610352|1|2021-05-06|15/03/2021|1.19|1.06|172220000|162650000|97.599998474121|1|2021-02-04|15/12/2020|1.05|0.9975|156280000|153410000|85.790000915527|1|2020-10-29|15/09/2020|0.96|0.72|151290000|142430000|60.270000457764|1
2025-04-06 15:17:57|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|BRMK|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US11135B1008|63||635.04M|635040000|4.82|1079957|0|-4.95|4.82-4.95|4.95|131750308|0.952|-4.86|55.97M|55970000|-0.98|0.42|8.43|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|strong_sell|||||20|4|18|-0.0192|-0.1199|-0.0718|-0.4294|-0.0632|21.4344|8.8971|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1|2023-02-27|15/12/2022|0.09|0.12|21100000|25920000|4.1900000572205|1|2022-11-07|15/09/2022|0.12|0.1575|27130000|28960000|5.6100001335144|1|2022-08-08|15/06/2022|0.16|0.1675|28520000|29910000|7.4499998092651|1|2022-05-09|15/03/2022|0.15|0.2|29870000|32110000|7.9099998474121|1|2022-02-28|15/12/2021|0.18|0.2075|31300000|33640000|8.5500001907349|1|2021-11-08|15/09/2021|0.18|0.2|30590000|32080000|10.439999580383|1|2021-08-09|15/06/2021|0.18|0.2025|29180000|31880000|10.590000152588|1|2021-05-10|15/03/2021|0.18|0.2025|29470000|32670000|10.689999580383|1|2021-02-25|15/12/2020|0.2|0.19|32500000|30610000|10.859999656677|1|2020-11-09|15/09/2020|0.18|0.2|28980000|31290000|9.9099998474121|1|2020-08-10|15/06/2020|0.18|0.21|29070000|32030000|9.8500003814697|1|2020-05-11|15/03/2020|0.21|0.24|31770000|36870000|8.3000001907349|1|2020-03-12|15/12/2019|0.21|0.24|30100000|35850000|8.6899995803833|1|2019-11-27|15/09/2019|-0.04||34580000|35690000|11.10000038147|1|2019-08-28|15/06/2019|||38690000||10.369999885559|1|2019-05-14|15/03/2019|0.03||131000000||10.25|1|2019-03-15|15/12/2018|0.03||131000000||10.140000343323|1|2018-11-09|15/09/2018|0.03||||9.8599996566772|1
2025-04-06 15:18:05|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|GBX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US3936571013|14200||1.43B|1430000000|45.61|477544|-14.2|-71.06|43.24-46.51|47.1|31359165|1.51|11.67|3.61B|3610000000|5.91|1.28|2.81|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|68.5|2|75|62|48|4|45|0.0114|0.1505|0.0136|0.465|0.0323|15.8522|0.5156|2025-07-14|15/05/2025||1.17||885610000|45.610000610352|1|2025-04-07|15/02/2025||1.24||877080000|45.610000610352|1|2025-01-08|15/11/2024|1.72|0.95|876000000|835400000|60.189998626709|1|2024-10-23|15/08/2024|1.92|1.29|1100000000|1010000000|52.220001220703|1|2024-07-08|15/05/2024|1.06|1.14|820000000|928730000|48.560001373291|1|2024-04-05|15/02/2024|1.03|0.86|862700000|843280000|52.400001525879|1|2024-01-05|15/11/2023|0.96|0.75|809000000|849940000|44.340000152588|1|2023-10-25|15/08/2023|0.92|1.01|1020000000|990320000|40.860000610352|1|2023-06-29|15/05/2023|1.02|0.6|1040000000|896250000|32.479999542236|1|2023-04-10|15/02/2023|0.99|0.5|1100000000|895500000|30.209999084473|1|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000|34.909999847412|1|2022-10-27|15/08/2022|0.6|0.6|950700000|950700000|27.610000610352|1|2022-07-11|15/05/2022|0.09|0.09|793500000|793500000|32.619998931885|1|2022-04-06|15/02/2022|0.38|0.38|682800000|682800000|46.900001525879|1|2022-01-07|15/11/2021|0.32|0.32|550700000|550700000|47.459999084473|1|2021-10-26|15/08/2021|0.98|0.98|599230000|599230000|46.659999847412|1|2021-07-09|15/05/2021|0.69|0.69|450140000|450140000|40.040000915527|1|2021-04-06|15/02/2021|-0.28|-0.28|295620000|295620000|48.25|1|2021-01-06|15/11/2020|-0.3|-0.3|402990000|402990000|35.959999084473|1|2020-10-23|15/08/2020|0.16|0.16|636430000|636430000|33.020000457764|1
2025-04-06 15:18:17|02540|15557|/equities/berkshire-hills-b|R2000VALUE|BHLB|USD|Financials|Banking Services|United States|US0846801076|1216||1.07B|1070000000.0000001|23.54|489441|6.95|-32.36|22.72-23.61|24.25|45608929|0.85|18.38|613.94M|613940000|1.44|0.72|3.06|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|33.41|6|39|30.95|47|4|44|-0.0042|-0.0938|0.1349|-0.7962|0.0332|3.3375|3.4568|2025-07-16|15/06/2025||0.56||112270000|23.540000915527|1|2025-04-17|15/03/2025||0.53||109710000|23.540000915527|1|2025-01-30|15/12/2024|0.6|0.55|110180000|107700000|28.569999694824|1|2024-10-24|15/09/2024|0.58|0.55|125610000|119430000|27.489999771118|1|2024-07-18|15/06/2024|0.55|0.52|108660000|109970000|26.959999084473|1|2024-04-18|15/03/2024|-0.47|0.47|55540000|107450000|20.530000686646|1|2024-01-25|15/12/2023|0.47|0.49|80000000|107410000|24.420000076294|1|2023-10-20|15/09/2023|0.45|0.49|107800000|108470000|20.040000915527|1|2023-07-20|15/06/2023|0.55|0.58|109900000|112990000|23.889999389648|1|2023-04-20|15/03/2023|0.63|0.65|114100000|116960000|23.360000610352|1|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000|28.10000038147|1|2022-10-20|15/09/2022|0.62|0.62|108810000|108810000|28.64999961853|1|2022-07-20|15/06/2022|0.51|0.51|98680000|98680000|25.670000076294|1|2022-04-20|15/03/2022|0.43|0.43|89740000|89740000|28.760000228882|1|2022-01-20|15/12/2021|0.42|0.42|90720000|90720000|29.700000762939|1|2021-10-21|15/09/2021|0.53|0.53|145000000|145000000|27.430000305176|1|2021-07-21|15/06/2021|0.44|0.44|97890000|97890000|27|1|2021-04-28|15/03/2021|0.32|0.32|101320000|101320000|22.430000305176|1|2021-01-25|15/12/2020|0.28|0.28|95390000|95390000|19.260000228882|1|2020-10-26|15/09/2020|0.53|0.53|98040000|98040000|11.970000267029|1
2025-04-06 15:18:31|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|DK|USD|Energy|Oil \u0026 Gas|United States|US24665A1034|1987||755.78M|755780000|12.09|1474442|-63.79|-33.27|11.03-12.45|12.91|62513232|1.14|-1.62|11.85B|11850000000|-10.43|1.02|8.44|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.92|14|25|13|47|4|45|-0.0029|0.2981|0.1243|0.4199|0.0285|-9.7538|0.1938|2025-05-13|15/03/2025||-1.81||2570000000|12.090000152588|1|2025-02-25|15/12/2024|-2.54|-1.89|2370000000|2640000000|16.389999389648|1|2024-11-06|15/09/2024|-1.45|-1.66|3040000000|3240000000|15.930000305176|1|2024-08-06|15/06/2024|-0.92|-1.33|3420000000|3320000000|21.729999542236|1|2024-05-07|15/03/2024|-0.41|-0.43|3230000000|3280000000|26.690000534058|1|2024-02-27|15/12/2023|-1.46|-1.23|4050000000|3620000000|28.290000915527|1|2023-11-07|15/09/2023|2.02|1.44|4750000000|3620000000|25.799999237061|1|2023-08-07|15/06/2023|1|0.69|4200000000|3250000000|27.530000686646|1|2023-05-08|15/03/2023|1.37|1.02|3920000000|3110000000|20.829999923706|1|2023-02-28|15/12/2022|0.88|0.88|4480000000|3430000000|27.219999313354|1|2022-11-07|15/09/2022|0.02|2.95|5320000000|3700000000|31.25|1|2022-08-04|15/06/2022|4.4|4.4|5980000000|5980000000|26.799999237061|1|2022-05-03|15/03/2022|0.58|0.58|4460000000|4460000000|24.492000579834|1|2022-02-23|15/12/2021|-0.61|-0.61|3110000000|3110000000|17.541032791138|1|2021-11-04|15/09/2021|0.13|-0.3492|2960000000|2550000000|18.135980606079|1|2021-08-03|15/06/2021|-0.88|-1.04|2190000000|2110000000|16.975831985474|1|2021-05-04|15/03/2021|-1.69|-1.41|2390000000|1520000000|25.186107635498|1|2021-02-23|15/12/2020|-2.77|-1.93|1880000000|1380000000|25.315011978149|1|2020-11-04|15/09/2020|-1.01|-1.38|2060000000|1360000000|10.976779937744|1|2020-08-04|15/06/2020|-1.5|-0.52|1540000000|1230000000|17.650106430054|1
2025-04-06 15:18:37|02542|21241|/equities/azz-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0045|-0.0356|-0.0061|0.1404|0.0343|-7.0733|0|2025-07-14|15/05/2025||1.54||424730000|77|1|2025-04-21|15/02/2025||0.9826||375630000|77|1|2025-01-07|15/11/2024|1.39|1.25|403700000|394450000|85.099998474121|1|2024-10-09|15/08/2024|1.37|1.32|409000000|409500000|80.660003662109|1|2024-07-10|15/05/2024|1.46|1.3|413200000|402420000|74.98999786377|1|2024-04-22|15/02/2024|0.93|0.7|366500000|351670000|74.800003051758|1|2024-01-09|15/11/2023|1.19|1|381610000|374740000|57.060001373291|1|2023-10-10|15/08/2023|1.27|1.08|398500000|396910000|45.490001678467|1|2023-07-07|15/05/2023|1.14|1.2|390870000|402540000|41.560001373291|1|2023-04-25|15/02/2023|0.3|0.3|336500000|322590000|39.650001525879|1|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000|42.090000152588|1|2022-10-11|15/08/2022|1.24|1.24|406710000|406710000|39.020000457764|1|2022-07-11|15/05/2022|1.4|1.4|314400000|314400000|41.029998779297|1|2022-04-22|15/02/2022|0.86|0.86|224650000|224650000|48|1|2022-01-10|15/11/2021|0.85|0.85|231740000|231740000|54.970001220703|1|2021-10-12|15/08/2021|0.76|0.76|216450000|216450000|54.669998168945|1|2021-07-09|15/05/2021|0.88|0.88|229830000|229830000|51.540000915527|1|2021-04-23|15/02/2021|0.62|0.62|195630000|195630000|53.5|1|2021-01-11|15/11/2020|0.8|0.8|226620000|226620000|49.400001525879|1|2020-10-13|15/08/2020|0.49|0.49|203370000|203370000|37.340000152588|1
2025-04-06 15:18:46|02543|15746|/equities/columbus-mckinnon|R2000VALUE|CMCO|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US1993331057|3515||416.31M|416310000|14.55|606106|-65.27|-45.84|13.2-14.57|14.71|28612530|1.22|63.19|981.64M|981640000|0.33|0.28|1.92|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.75|4|40|25|48|4|45|0.0102|0.0515|0.0499|0.1209|0.0255|17.766|1.1736|2025-07-30|15/06/2025||0.6067||236950000|14.550000190735|1|2025-05-28|15/03/2025||0.5809||248400000|14.550000190735|1|2025-02-10|15/12/2024|0.56|0.74|234100000|252480000|34.25|1|2024-10-30|15/09/2024|0.7|0.7|242300000|248740000|32.240001678467|1|2024-07-31|15/06/2024|0.62|0.61|239700000|240560000|39.259998321533|1|2024-05-29|15/03/2024|0.75|0.84|265500000|264850000|43.930000305176|1|2024-01-31|15/12/2023|0.74|0.68|254100000|250390000|38.599998474121|1|2023-11-01|15/09/2023|0.76|0.7|258400000|255060000|30.569999694824|1|2023-08-02|15/06/2023|0.62|0.63|235500000|236870000|42.860000610352|1|2023-05-25|15/03/2023|0.8|0.74|253800000|246300000|35.700000762939|1|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000|35.950000762939|1|2022-10-27|15/09/2022|0.73|0.73|231740000|231740000|27.840000152588|1|2022-07-28|15/06/2022|0.69|0.69|220290000|220290000|32.069999694824|1|2022-05-25|15/03/2022|0.79|0.79|253370000|253370000|32.909999847412|1|2022-01-27|15/12/2021|0.6|0.6|216090000|216090000|45.099998474121|1|2021-10-28|15/09/2021|0.74|0.74|223600000|223600000|48.430000305176|1|2021-07-29|15/06/2021|0.69|0.69|213500000|213500000|45.849998474121|1|2021-05-26|15/03/2021|0.5|0.5|186240000|186240000|51.360000610352|1|2021-01-28|15/12/2020|0.26|0.26|166550000|166550000|40.650001525879|1|2020-10-29|15/09/2020|0.34|0.34|157800000|157800000|34.470001220703|1
2025-04-06 15:18:59|02544|17126|/equities/southside-bancshares|R2000VALUE|SBSI|USD|Financials|Banking Services|United States|US84470P1093|778||818.7M|818700000|26.94|115652|-2.67|-38|25.92-27.02|27.28|30389659|0.54|10.57|414.34M|414340000|2.92|1.44|5.35|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.83|4|35|32.5|48|4|45|-0.0004|0.0321|-0.0138|0.0971|0.0179|14.5536|4.486|2025-07-23|15/06/2025||0.7025||68700000|26.940000534058|1|2025-04-29|15/03/2025||0.675||67370000|26.940000534058|1|2025-01-29|15/12/2024|0.71|0.72|66000000|68160000|32.689998626709|1|2024-10-24|15/09/2024|0.68|0.73|69050000|68250000|33.560001373291|1|2024-07-25|15/06/2024|0.81|0.64|67270000|64910000|31.620000839233|1|2024-04-25|15/03/2024|0.71|0.7|63070000|67640000|28.379999160767|1|2024-01-26|15/12/2023|0.57|0.67|56990000|64820000|31.030000686646|1|2023-10-26|15/09/2023|0.6|0.76|67250000|68230000|28.230564117432|1|2023-07-25|15/06/2023|0.81|0.69|67740000|65740000|28.250549316406|1|2023-04-25|15/03/2023|0.83|0.79|65380000|69660000|33.047248840332|1|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000|35.765377044678|1|2022-10-25|15/09/2022|0.8535|0.85|69600000|69600000|35.985210418701|1|2022-07-25|15/06/2022|0.8044|0.8|66110000|66110000|37.562370300293|1|2022-04-26|15/03/2022|0.7851|0.79|63550000|63550000|39.080001831055|1|2022-01-28|15/12/2021|0.88|0.88|64450000|64450000|41.799999237061|1|2021-10-26|15/09/2021|0.9|0.9|62980000|62980000|39.290000915527|1|2021-07-23|15/06/2021|0.65|0.65|59700000|59700000|35.689998626709|1|2021-04-23|15/03/2021|1.04|1.04|60870000|60870000|38.139999389648|1|2021-01-27|15/12/2020|0.89|0.89|62780000|62780000|32.959999084473|1|2020-10-23|15/09/2020|0.82|0.82|60750000|60750000|26.719999313354|1
2025-04-06 15:19:08|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|LGFb|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|CA5359195008|1717||1.72B|1720000000|6.86|895851|-27.33|-10.55|6.6-7.25|7.34|240596535|1.16|-7.11|3.87B|3870000000|-1.25|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.17|6|13|7|35|4|32|0.0231|0.9793|0.0533|-2.0383|0.0216|16.6074|0.8441|2025-07-31|15/06/2025||0.05||902270000|6.8600001335144|1|2025-05-22|15/03/2025||0.4137||1190000000|6.8600001335144|1|2025-02-06|15/12/2024|0.28|0.1323|970500000|947800000|7.25|1|2024-11-07|15/09/2024|-0.43|-0.4452|948600000|926990000|7.0500001907349|1|2024-08-08|15/06/2024|0.09|0.0024|834700000|858750000|7.8400001525879|1|2024-05-23|15/03/2024|0.27|0.27|1120000000|1120000000|9.75|1|2024-02-08|15/12/2023|0.27|0.27|975100000|975100000|9.8699998855591|1|2023-11-09|15/09/2023|0.21|0.21|1020000000|1020000000|8.6599998474121|1|2023-08-09|15/06/2023|-0.04|-0.04|908600000|908600000|7.5900001525879|1|2023-05-25|15/03/2023|0.21|0.21|1090000000|1090000000|9.8699998855591|1|2023-02-09|15/12/2022|0.26|0.26|1000000000|1000000000|8.1800003051758|1|2022-11-03|15/09/2022|-0.12|-0.12|875200000|875200000|7.5199999809265|1|2022-08-04|15/06/2022|-0.23|-0.23|893900000|893900000|9.1300001144409|1|2022-05-26|15/03/2022|0.06|0.06|929900000|929900000|10.029999732971|1|2022-02-03|15/12/2021|0.02|0.02|885400000|885400000|13.869999885559|1|2021-11-04|15/09/2021|0.15|0.148|887800000|920320000|12.189999580383|1|2021-08-05|15/06/2021|0.18|0.087|901200000|903960000|12.880000114441|1|2021-05-27|15/03/2021|0.00|-0.0549|876400000|809200000|16.379999160767|1|2021-02-04|15/12/2020|-0.08|-0.05|836400000|945260000|12.840000152588|1|2020-11-05|15/09/2020|-0.08|-0.03|745000000|912370000|6.4200000762939|1
2025-04-06 15:19:16|02546|24332|/equities/triumph-group-inc|R2000VALUE|TGI|USD|Industrials|Aerospace \u0026 Defense|United States|US8968181011|4530||1.94B|1940000000|25.09|1868879|74.12|-25.55|24.75-25.36|25.31|77417233|2.51|148.47|1.24B|1240000000|0.17|||2025-05-14 00:00:00|2025-05-14|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|22.22|7|26|12.32|48|4|45|0.002|0.2063|-0.0096|-0.5204|-0.0132|16.6949|0.7933|2025-07-30|15/06/2025||0.125||302820000|25.090000152588|1|2025-05-14|15/03/2025||0.35||336760000|25.090000152588|1|2025-02-06|15/12/2024|0.19|0.2|315600000|291170000|25.180000305176|1|2024-11-12|15/09/2024|0.2|0.02|287500000|283100000|16.270000457764|1|2024-08-07|15/06/2024|-0.06|-0.02|281000000|274660000|15.35000038147|1|2024-05-23|15/03/2024|0.31|0.21|358600000|352230000|15|1|2024-02-07|15/12/2023|-0.16|0.14|285000000|367960000|16.440000534058|1|2023-11-07|15/09/2023|0.01|-0.01|354100000|337520000|7.9099998474121|1|2023-08-02|15/06/2023|-0.1|-0.04|327100000|322520000|12.39999961853|1|2023-05-17|15/03/2023|0.39|0.25|393300000|345980000|10.510000228882|1|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000|11.390000343323|1|2022-11-08|15/09/2022|0.07|0.07|307600000|307600000|9.5100002288818|1|2022-08-03|15/06/2022|0.12|0.12|349380000|349380000|16.590000152588|1|2022-05-18|15/03/2022|0.39|0.39|386650000|386650000|21.879999160767|1|2022-02-09|15/12/2021|0.21|0.21|319250000|319250000|19.979999542236|1|2021-11-09|15/09/2021|0.1|0.1|357400000|357400000|23.60000038147|1|2021-08-04|15/06/2021|0.09|0.09|396650000|396650000|19.700000762939|1|2021-05-20|15/03/2021|0.1|0.1|466830000|466830000|16.450000762939|1|2021-02-03|15/12/2020|0.09|0.09|425990000|425990000|11.810000419617|1|2020-11-05|15/09/2020|-0.08|-0.08|481820000|481820000|7.289999961853|1
2025-04-06 15:19:26|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|CNOB|USD|Financials|Banking Services|United States|US20786W1071|491||826.88M|826880000|21.61|197312|15.62|-29.31|20.7-21.87|21.8|38263923|1.29|13.26|517.89M|517890000|1.77|0.72|3.33|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|29.5|5|32|25|46|4|43|0.0052|0.0997|0.0928|0.024|0.046|10.0384|4.3433|2025-07-24|15/06/2025||-0.3633||78700000|21.610000610352|1|2025-04-24|15/03/2025||0.44||70980000|21.610000610352|1|2025-01-30|15/12/2024|0.52|0.45|68460000|68660000|23.829999923706|1|2024-10-24|15/09/2024|0.42|0.45|65630000|67820000|25.450000762939|1|2024-07-25|15/06/2024|0.46|0.41|65840000|65450000|23.239999771118|1|2024-04-25|15/03/2024|0.41|0.42|60150000|65560000|19.729999542236|1|2024-01-25|15/12/2023|0.5|0.45|66030000|65870000|23.670000076294|1|2023-10-26|15/09/2023|0.51|0.5|66910000|67240000|16.229999542236|1|2023-07-27|15/06/2023|0.51|0.51|68270000|68100000|19.719999313354|1|2023-04-27|15/03/2023|0.59|0.65|70810000|79000000|15.720000267029|1|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000|24.430000305176|1|2022-10-27|15/09/2022|0.7|0.79|82600000|81260000|24.840000152588|1|2022-07-28|15/06/2022|0.78|0.78|79910000|79910000|25.129999160767|1|2022-04-28|15/03/2022|0.75|0.75|73410000|73410000|28.430000305176|1|2022-01-27|15/12/2021|0.79|0.79|74240000|74240000|34.779998779297|1|2021-10-28|15/09/2021|0.8|0.8|72780000|72780000|31.639999389648|1|2021-07-29|15/06/2021|0.81|0.81|67700000|67700000|25.790000915527|1|2021-04-29|15/03/2021|0.82|0.82|64330000|64330000|26.959999084473|1|2021-01-28|15/12/2020|0.64|0.64|64810000|64810000|19.790000915527|1|2020-10-29|15/09/2020|0.62|0.62|64500000|64500000|15|1
2025-04-06 15:19:35|02548|15638|/equities/cal-maine-foods|R2000VALUE|CALM|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US1280302027|2998||4.53B|4530000000|92.29|987688|46.72|-116.41|90.25-95.41|92.97|49045955|-0.13|6.29|3.08B|3080000000|12.9|5.96|6.45|2025-04-08 00:00:00|2025-04-08|neutral|buy|buy|strong_buy|strong_sell|strong_buy|buy|neutral|strong_buy|102.5|2|108|97|42|4|39|-0.0102|0.0601|0.0138|2.466|0.0374|-1.3859|1.3694|2025-07-22|15/05/2025||5.49||774950000|92.290000915527|1|2025-04-08|15/02/2025||5.4||689250000|92.290000915527|1|2025-01-07|15/11/2024|4.47|2.96|954700000|722040000|104.75|1|2024-10-01|15/08/2024|3.06|3.36|785870000|704650000|74.839996337891|1|2024-07-23|15/05/2024|2.32|2.38|640800000|644730000|64.48999786377|1|2024-04-02|15/02/2024|3.01|2.11|703100000|649600000|58.549999237061|1|2024-01-03|15/11/2023|0.35|0.73|523200000|513250000|56.680000305176|1|2023-10-03|15/08/2023|0.02|0.33|459300000|473370000|47.520000457764|1|2023-07-25|15/05/2023|2.27|2.15|688700000|646350000|45.139999389648|1|2023-03-28|15/02/2023|6.62|4.78|997500000|873390000|55.270000457764|1|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000|63.779998779297|1|2022-09-27|15/08/2022|2.57|2.57|658340000|658340000|59.680000305176|1|2022-07-19|15/05/2022|2.25|2.25|592960000|592960000|53.229999542236|1|2022-03-29|15/02/2022|0.81|0.81|477490000|477490000|51.25|1|2021-12-29|15/11/2021|0.02|0.02|390900000|390900000|38.299999237061|1|2021-09-28|15/08/2021|-0.37|-0.37|331700000|331700000|36.340000152588|1|2021-07-19|15/05/2021|-0.09|-0.09|349800000|349800000|36.180000305176|1|2021-03-29|15/02/2021|0.28|0.28|359080000|359080000|40.509998321533|1|2021-01-05|15/11/2020|0.25|0.25|347330000|347330000|37.25|1|2020-09-28|15/08/2020|-0.4|-0.4|292780000|292780000|38.939998626709|1
2025-04-06 15:19:47|02549|20869|/equities/getty-realty-corp|R2000VALUE|GTY|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US3742971092|29||1.64B|1640000000|29.78|354514|11.54|-33.85|29.7-30.64|30.34|55027697|0.96|24.24|203.39M|203390000|1.26|1.88|6.31|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|33.43|9|35|32|48|4|45|0.0064|0.0979|0.1003|-0.1328|0.0105|19.3837|10.3044|2025-07-23|15/06/2025||0.333||50940000|29.780000686646|1|2025-04-23|15/03/2025||0.3202||50460000|29.780000686646|1|2025-02-12|15/12/2024|0.39|0.32|50130000|48860000|30.760000228882|1|2024-10-23|15/09/2024|0.27|0.29|51470000|49680000|32.189998626709|1|2024-07-24|15/06/2024|0.3|0.29|49940000|46190000|31.229999542236|1|2024-04-25|15/03/2024|0.3|0.3|48970000|48970000|27.379999160767|1|2024-02-14|15/12/2023|0.3|0.32|47640000|46220000|27.10000038147|1|2023-10-25|15/09/2023|0.31|0.31|48850000|43330000|26.549999237061|1|2023-07-26|15/06/2023|0.26|0.28|43700000|43150000|34.029998779297|1|2023-04-26|15/03/2023|0.28|0.3|43020000|41480000|33.229999542236|1|2023-02-22|15/12/2022|0.55|0.29|43120000|40180000|34.25|1|2022-10-26|15/09/2022|0.27|0.27|41970000|41970000|29.930000305176|1|2022-07-27|15/06/2022|0.64|0.64|41180000|41180000|27.719999313354|1|2022-04-27|15/03/2022|0.39|0.39|39320000|39320000|27.690000534058|1|2022-02-23|15/12/2021|0.38|0.38|39350000|39350000|27.780000686646|1|2021-10-27|15/09/2021|0.3|0.3|40100000|40100000|32.029998779297|1|2021-07-28|15/06/2021|0.28|0.28|38680000|38680000|32.200000762939|1|2021-04-28|15/03/2021|0.4|0.4|37280000|37280000|30.719999313354|1|2021-02-23|15/12/2020|0.77|0.77|37080000|37080000|28.25|1|2020-10-21|15/09/2020|0.27|0.27|37900000|37900000|25.309999465942|1
2025-04-06 15:19:58|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|GIII|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US36237H1014|4050||1.12B|1120000000|25.6|570378|-9.09|-36.18|24.28-26|25.38|43883207|2.09|6.45|3.18B|3180000000|4.35|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.75|4|40|25|47|4|45|0.0347|-3.5098|0.0456|3.8587|0.0959|60.6402|0.6096|2025-06-05|15/04/2025||0.1033||579890000|25.60000038147|1|2025-03-13|15/01/2025|1.27|0.96|839500000|808590000|25.340000152588|1|2024-12-10|15/10/2024|2.59|2.26|1090000000|1090000000|31.579999923706|1|2024-09-05|15/07/2024|0.52|0.27|644800000|649140000|25.040000915527|1|2024-06-06|15/04/2024|0.12|-0.04|609700000|614350000|31.299999237061|1|2024-03-14|15/01/2024|0.76|0.65|764780000|813000000|30.329999923706|1|2023-12-05|15/10/2023|2.78|2.05|1070000000|1130000000|29.635000228882|1|2023-09-07|15/07/2023|0.4|-0.0027|659800000|587830000|19.299999237061|1|2023-06-06|15/04/2023|0.13|-0.1|606600000|558310000|16.389999389648|1|2023-03-16|15/01/2023|0.41|0.42|854400000|770710000|15.470000267029|1|2022-11-30|15/10/2022|1.35|1.81|1080000000|1060000000|21.25|1|2022-09-07|15/07/2022|0.74|0.74|605240000|605240000|19.840000152588|1|2022-06-07|15/04/2022|0.62|0.62|688760000|688760000|27.360000610352|1|2022-03-17|15/01/2022|0.98|0.98|748160000|748160000|26.309999465942|1|2021-12-01|15/10/2021|2.16|2.16|1020000000|1020000000|29.639999389648|1|2021-09-02|15/07/2021|0.39|0.39|483080000|483080000|32.560001373291|1|2021-06-07|15/04/2021|0.53|0.53|519910000|519910000|31.440000534058|1|2021-03-18|15/01/2021|0.3|0.3|526240000|526240000|31.379999160767|1|2020-12-08|15/10/2020|1.29|1.29|826560000|826560000|23.979999542236|1|2020-09-09|15/07/2020|-0.31|-0.31|297210000|297210000|12.170000076294|1
2025-04-06 15:20:12|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|OFG|USD|Financials|Banking Services|United States|PR67103X1020|2246||1.59B|1590000000|34.99|425871|-2.32|-47.66|34.06-35.48|36.7|45393948|0.97|9.95|750.28M|750280000|4.25|1.2|3.43|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|49.62|4|53.5|44|48|4|45|0.0164|-0.0444|0.1176|-0.2884|0.015|6.6512|1.7689|2025-07-17|15/06/2025||0.98||176920000|34.990001678467|1|2025-04-23|15/03/2025||0.96||174720000|34.990001678467|1|2025-01-22|15/12/2024|1.09|0.98|181900000|176950000|44.740001678467|1|2024-10-16|15/09/2024|1|1.02|174100000|178250000|44.860000610352|1|2024-07-18|15/06/2024|1.08|0.97|179400000|175920000|43.060001373291|1|2024-04-18|15/03/2024|1.05|0.97|174200000|175780000|33.369998931885|1|2024-01-24|15/12/2023|0.98|0.93|175600000|172290000|35.909999847412|1|2023-10-20|15/09/2023|0.95|0.95|172200000|171580000|29.799999237061|1|2023-07-20|15/06/2023|0.93|0.88|170500000|165340000|30.989999771118|1|2023-04-20|15/03/2023|0.96|0.86|164400000|162990000|24.940000534058|1|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000|27.270000457764|1|2022-10-20|15/09/2022|0.87|0.87|156800000|156800000|27.340000152588|1|2022-07-21|15/06/2022|0.84|0.84|146300000|146300000|26.989999771118|1|2022-04-21|15/03/2022|0.76|0.76|136400000|136400000|27.479999542236|1|2022-01-19|15/12/2021|0.66|0.66|141000000|141000000|30.200000762939|1|2021-10-20|15/09/2021|0.81|0.81|134700000|134700000|25.409999847412|1|2021-07-21|15/06/2021|0.78|0.78|133300000|133300000|20.489999771118|1|2021-04-21|15/03/2021|0.56|0.56|127700000|127700000|22.479999542236|1|2021-01-25|15/12/2020|0.42|0.42|132800000|132800000|19.139999389648|1|2020-10-23|15/09/2020|0.5|0.5|127000000|127000000|15.590000152588|1
2025-04-06 15:20:25|02552|15895|/equities/dime-community-ba|R2000VALUE|DCOM|USD|Financials|Banking Services|United States|US25432X1028|887||1.1B|1100000000|25.17|297413|36.94|-37.6|24.03-25.32|25.8|43638375|1.16|55.62|650.15M|650150000|0.55|1|3.97|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|38.6|5|42|34|48|4|45|-0.0042|-0.0147|0.3651|0.0421|0.0491|14.9089|4.4882|2025-07-25|15/06/2025||0.642||110690000|25.170000076294|1|2025-04-25|15/03/2025||0.598||105710000|25.170000076294|1|2025-01-23|15/12/2024|0.42|0.44|99480000|67920000|31.75|1|2024-10-22|15/09/2024|0.29|0.4|87550000|86810000|29.209999084473|1|2024-07-23|15/06/2024|0.43|0.38|87310000|82920000|23.85000038147|1|2024-04-23|15/03/2024|0.38|0.37|79870000|81570000|19.069999694824|1|2024-01-26|15/12/2023|0.37|0.47|82670000|82740000|25.059999465942|1|2023-10-19|15/09/2023|0.56|0.54|84410000|87260000|19.799999237061|1|2023-07-28|15/06/2023|0.68|0.62|90620000|90670000|21.659999847412|1|2023-04-28|15/03/2023|0.92|0.83|96200000|101020000|19.530000686646|1|2023-01-27|15/12/2022|0.99|1|106270000|110840000|32.430000305176|1|2022-10-28|15/09/2022|0.95|0.95|108400000|108400000|33.119998931885|1|2022-07-29|15/06/2022|1.01|1.01|105640000|105640000|32.540000915527|1|2022-04-29|15/03/2022|0.82|0.82|96310000|96310000|34.810001373291|1|2022-01-28|15/12/2021|0.84|0.84|100890000|100890000|35.099998474121|1|2021-10-29|15/09/2021|1.01|0.795|104560000|100110000|34.590000152588|1|2021-07-30|15/06/2021|0.94|0.97|122800000|113250000|33.240001678467|1|2021-04-30|15/03/2021|0.94|0.5625|70460000|95880000|33.25|1|2021-01-28|15/12/2020|0.75|0.71|48440000|46660000|27.690000534058|1|2020-10-27|15/09/2020|0.44|0.325|51090000|48350000|20.14999961853|1
2025-04-06 15:20:38|02553|41267|/equities/national-bak-hld|R2000VALUE|NBHC|USD|Financials|Banking Services|United States|US6337071046|1284||1.3B|1300000000|34.25|222913|-0.44|-51.76|33.19-34.43|35.41|38054482|0.86|13.59|538.27M|538270000|3.1|1.16|3.39|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.6|5|49|42|44|4|41|0.0104|-0.0395|0.0244|0.2152|0.024|22.1356|4.478|2025-07-29|15/06/2025||0.7932||110980000|34.25|1|2025-04-16|15/03/2025||0.7497||107470000|34.25|1|2025-01-22|15/12/2024|0.86|0.77|101250000|107090000|44.090000152588|1|2024-10-22|15/09/2024|0.86|0.74|107900000|104500000|41.680000305176|1|2024-07-23|15/06/2024|0.68|0.74|97600000|102960000|45|1|2024-04-24|15/03/2024|0.82|0.76|101720000|103690000|34.799999237061|1|2024-01-23|15/12/2023|0.87|0.82|107300000|103960000|36.080001831055|1|2023-10-24|15/09/2023|0.94|0.86|107140000|107550000|29.020000457764|1|2023-07-19|15/06/2023|0.85|0.93|103610000|110870000|33.720001220703|1|2023-04-19|15/03/2023|1.06|0.96|109550000|110870000|32.290000915527|1|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000|42.810001373291|1|2022-10-27|15/09/2022|0.8|0.72|86450000|78840000|40.349998474121|1|2022-07-19|15/06/2022|0.69|0.69|72780000|72780000|39.009998321533|1|2022-04-18|15/03/2022|0.6076|0.61|65720000|65720000|38.689998626709|1|2022-01-20|15/12/2021|0.7474|0.75|72700000|72700000|44.959999084473|1|2021-10-19|15/09/2021|0.6473|0.65|76090000|76090000|41.209999084473|1|2021-07-26|15/06/2021|0.7773|0.78|70130000|70130000|35.430000305176|1|2021-04-22|15/03/2021|0.8673|0.87|78580000|78580000|39.169998168945|1|2021-01-21|15/12/2020|0.88|0.88|81910000|81910000|35.990001678467|1|2020-10-20|15/09/2020|0.91|0.91|91250000|91250000|29.930000305176|1
2025-04-06 15:20:48|02554|17322|/equities/trico-bancshares|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0023|-0.0031|0.0049|0.1134|0.025|15.2918|0|2025-07-23|15/06/2025||0.8167||101720000|36.290000915527|1|2025-04-23|15/03/2025||0.78||99590000|36.290000915527|1|2025-01-23|15/12/2024|0.72|0.8|100850000|99010000|42.959999084473|1|2024-10-24|15/09/2024|0.88|0.8083|99110000|98370000|43.669998168945|1|2024-07-25|15/06/2024|0.87|0.79|97860000|98120000|45.970001220703|1|2024-04-25|15/03/2024|0.83|0.8|98510000|100050000|34.799999237061|1|2024-01-25|15/12/2023|0.78|0.78|102660000|102660000|39.759998321533|1|2023-10-25|15/09/2023|0.92|0.88|104110000|103190000|30.25|1|2023-07-26|15/06/2023|0.75|0.94|104340000|104990000|38.069999694824|1|2023-04-26|15/03/2023|1.07|1.1|106970000|113500000|36.619998931885|1|2023-01-25|15/12/2022|1.09|1.09|114780000|114780000|48.880001068115|1|2022-10-26|15/09/2022|1.12|1.12|109750000|109750000|51.619998931885|1|2022-07-27|15/06/2022|0.93|0.93|101480000|101480000|47.299999237061|1|2022-04-28|15/03/2022|0.67|0.67|83020000|83020000|37.919998168945|1|2022-01-25|15/12/2021|0.94|0.94|86290000|86290000|44.240001678467|1|2021-10-26|15/09/2021|0.92|0.92|83330000|83330000|44.75|1|2021-07-27|15/06/2021|0.95|0.95|83040000|83040000|40.159999847412|1|2021-04-28|15/03/2021|1.13|1.13|82550000|82550000|45.909999847412|1|2021-01-27|15/12/2020|0.79|0.79|83000000|83000000|38.939998626709|1|2020-10-26|15/09/2020|0.59|0.59|78590000|78590000|30.409999847412|1
2025-04-06 15:20:58|02555|20830|/equities/ltc-properties-inc|R2000VALUE|LTC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US5021751020|23|LTC Properties Inc|1.58B|1580000000|34.69|347233|8.71|-39.89|34.5-35.75|35.4|45450613|0.96|16.77|201.6M|201600000|2.07|2.28|6.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|buy|buy|strong_sell|neutral|neutral|37.29|8|42|34|48|4|45|-0.0003|0.0619|0.1117|0.2762|0.0241|23.6351|13.566|2025-07-24|15/06/2025||0.4633||37850000|34.689998626709|1|2025-04-24|15/03/2025||0.4567||37300000|34.689998626709|1|2025-02-24|15/12/2024|0.39|0.5|34810000|37460000|34.439998626709|1|2024-10-28|15/09/2024|0.66|0.52|32260000|35450000|35.479999542236|1|2024-07-29|15/06/2024|0.44|0.45|50120000|33470000|38.150001525879|1|2024-04-29|15/03/2024|0.56|0.52|51360000|33720000|32.560001373291|1|2024-02-15|15/12/2023|0.67|0.47|50200000|32920000|30.979999542236|1|2023-10-26|15/09/2023|0.54|0.46|31590000|33660000|31.219999313354|1|2023-07-27|15/06/2023|0.66|0.4755|48250000|30430000|35.509998321533|1|2023-04-27|15/03/2023|0.66|0.63|49500000|32950000|33.560001373291|1|2023-02-16|15/12/2022|0.44|0.44|34710000|34710000|36.869998931885|1|2022-10-27|15/09/2022|0.6|0.46|43500000|30300000|39.189998626709|1|2022-07-28|15/06/2022|1.36|1.36|31630000|31630000|40.220001220703|1|2022-04-28|15/03/2022|0.36|0.36|30320000|30320000|33.409999847412|1|2022-02-17|15/12/2021|0.32|0.32|39440000|39440000|34.479999542236|1|2021-10-28|15/09/2021|0.28|0.28|29320000|29320000|33.990001678467|1|2021-07-29|15/06/2021|0.46|0.46|29800000|29800000|38.939998626709|1|2021-04-29|15/03/2021|0.35|0.35|31970000|31970000|42.529998779297|1|2021-02-18|15/12/2020|0.45|0.45|37770000|37770000|41.290000915527|1|2020-10-29|15/09/2020|0.31|0.31|30010000|30010000|32.439998626709|1
2025-04-06 15:21:08|02556|21218|/equities/aar-corp|R2000VALUE|AIR|USD|Industrials|Aerospace \u0026 Defense|United States|US0003611052|5700|AAR Corp|1.78B|1780000000|50.08|281684|-18.45|-76.34|48.8-52.08|53.58|35467802|1.59|-160.37|2.68B|2680000000|-0.35|||2025-07-22 00:00:00|2025-07-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.2|6|85|75|47|4|45|-0.0044|-0.0216|0.0156|0.0803|0.0165|19.1918|0.7044|2025-07-22|15/05/2025||1.02||701990000|50.080001831055|1|2025-03-27|15/02/2025|0.99|0.98|678000000|698970000|69.699996948242|1|2025-01-07|15/11/2024|0.9|0.88|686100000|654180000|62.130001068115|1|2024-09-23|15/08/2024|0.85|0.82|661700000|641940000|69.279998779297|1|2024-07-18|15/05/2024|0.88|0.85|658800000|659550000|74.199996948242|1|2024-03-21|15/02/2024|0.85|0.84|567000000|569660000|64.349998474121|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1|2023-09-26|15/08/2023|0.78|0.69|550000000|507230000|61.330001831055|1|2023-07-18|15/05/2023|0.83|0.78|553000000|525920000|58.400001525879|1|2023-03-21|15/02/2023|0.75|0.75|521000000|487400000|51.860000610352|1|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000|44.590000152588|1|2022-09-22|15/08/2022|0.61|0.61|446400000|446400000|38.950000762939|1|2022-07-21|15/05/2022|0.72|0.72|474900000|474900000|45.020000457764|1|2022-03-22|15/02/2022|0.63|0.63|452000000|452000000|46.180000305176|1|2021-12-22|15/11/2021|0.53|0.53|434100000|434100000|37.150001525879|1|2021-09-23|15/08/2021|0.52|0.49|455100000|439330000|32.349998474121|1|2021-07-20|15/05/2021|0.47|0.444|437600000|421740000|34.279998779297|1|2021-03-23|15/02/2021|0.37|0.29|411800000|414610000|41.580001831055|1|2020-12-17|15/11/2020|0.31|0.17|403600000|409380000|34.290000915527|1|2020-09-24|15/08/2020|0.17|-0.0476|400800000|381670000|17.479999542236|1
2025-04-06 15:21:19|02557|21067|/equities/griffon-corp|R2000VALUE|GFF|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US3984331021|5300||3.25B|3250000000|68.28|378193|-8.32|-86.73|64.78-69|69.66|47530099|1.4|16.04|2.61B|2610000000|5.1|0.72|1.05|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|99.86|7|115|91|48|4|45|0.0122|0.4753|-0.0095|0.2304|0.0111|18.744|0.5444|2025-07-31|15/06/2025||1.52||667000000|68.279998779297|1|2025-04-30|15/03/2025||1.11||620400000|68.279998779297|1|2025-02-05|15/12/2024|1.39|1.17|632400000|638030000|74.309997558594|1|2024-11-13|15/09/2024|1.47|1.18|659670000|641240000|68.120002746582|1|2024-08-07|15/06/2024|1.24|1.31|647800000|690320000|69.559997558594|1|2024-05-08|15/03/2024|1.35|0.84|672900000|625220000|67.75|1|2024-02-07|15/12/2023|1.07|0.75|643200000|595870000|60.209999084473|1|2023-11-15|15/09/2023|1.19|0.96|641380000|653800000|47.240001678467|1|2023-08-02|15/06/2023|1.29|0.91|683400000|701440000|43.150001525879|1|2023-05-03|15/03/2023|1.21|0.66|711000000|719040000|26.639915466309|1|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000|36.945182800293|1|2022-11-17|15/09/2022|1.09|1.09|708940000|708940000|31.515928268433|1|2022-07-28|15/06/2022|1.23|1.23|768180000|768180000|25.964775085449|1|2022-04-28|15/03/2022|1.37|1.37|779620000|779620000|17.64999961853|1|2022-02-01|15/12/2021|0.39|0.39|591750000|591750000|22.389999389648|1|2021-11-16|15/09/2021|0.33|0.4467|570200000|677020000|28.809999465942|1|2021-07-29|15/06/2021|0.43|0.4033|646790000|630900000|24.360000610352|1|2021-04-29|15/03/2021|0.48|0.3033|634830000|614250000|27.069999694824|1|2021-01-28|15/12/2020|0.56|0.34|609290000|573820000|21.819999694824|1|2020-11-12|15/09/2020|0.44|0.43|660670000|612040000|24.25|1
2025-04-06 15:21:29|02558|20180|/equities/government-properties-income-trust|R2000VALUE|OPI|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US67623C1099|0||26.53M|26530000|0.38|708440|-79.46|-3.015|0.38-0.41|0.405|69824743|1.22|-0.35|501.98M|501980000|-2.63|0.04|10.53|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||49|4|46|0.0062|-2.21|0.0025|-2.6049|0.0213|-5.1504|5.3407|2025-07-24|15/06/2025||-0.51||110440000|0.37999999523163|1|2025-04-30|15/03/2025||-0.54||114790000|0.37999999523163|1|2025-02-13|15/12/2024|-2.52|-0.61|118240000|114410000|0.94789999723434|1|2024-10-30|15/09/2024|-0.493|-0.57|120620000|120120000|1.8799999952316|1|2024-07-31|15/06/2024|1.56|-0.5|123680000|123600000|2.4800000190735|1|2024-05-01|15/03/2024|-0.052|-0.05|139440000|139440000|2.0199999809265|1|2024-02-15|15/12/2023|-0.77|-0.12|133770000|133400000|3.8199999332428|1|2023-10-30|15/09/2023|-0.41|-0.45|133360000|132740000|4.1199998855591|1|2023-07-26|15/06/2023|-0.2023|-0.03|134000000|132070000|7.6700000762939|1|2023-04-26|15/03/2023|-0.01|-0.07|132420000|133620000|6.5500001907349|1|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000|16.540000915527|1|2022-10-27|15/09/2022|0.35|-0.14|137680000|140390000|14.890000343323|1|2022-07-28|15/06/2022|-0.33|0.01|141320000|141320000|20.10000038147|1|2022-04-28|15/03/2022|0.03|0.03|147350000|147350000|22.170000076294|1|2022-02-16|15/12/2021|0.35|0.35|147290000|147290000|24.870000839233|1|2021-10-28|15/09/2021|0.27|0.08|147570000|147570000|26.10000038147|1|2021-07-29|15/06/2021|-0.02|-1.38|137100000|137100000|28.840000152588|1|2021-04-29|15/03/2021|-0.07|0.78|144520000|144520000|27.819999694824|1|2021-02-18|15/12/2020|0.14|0.14|146630000|146630000|24.979999542236|1|2020-10-30|15/09/2020|-0.02|-0.02|145810000|145810000|18.329999923706|1
2025-04-06 15:21:40|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|NOG|USD|Energy|Oil \u0026 Gas|United States|US6655313079|49||2.31B|2310000000|23.4|1738515|-43.59|-44.31|22.5-24.64|25.96|98595573|1.82|6.24|2.01B|2009999999.9999998|5.21|1.8|7.69|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|41.88|12|55|17|48|4|45|0.233|1.5606|0.0644|0.8155|-0.2138|58.647|7.3411|2025-07-30|15/06/2025||1.08||553400000|23.39999961853|1|2025-05-01|15/03/2025||1.11||559590000|23.39999961853|1|2025-02-19|15/12/2024|1.11|1.29|545500000|582180000|35.189998626709|1|2024-11-05|15/09/2024|1.4|1.21|753640000|542800000|36.209999084473|1|2024-07-30|15/06/2024|1.46|1.24|560770000|542400000|40.229999542236|1|2024-04-30|15/03/2024|1.28|1.28|396340000|540250000|43.540000915527|1|2024-02-22|15/12/2023|1.61|1.7|793520000|564860000|34.889999389648|1|2023-11-01|15/09/2023|1.73|1.75|511700000|513000000|38.340000152588|1|2023-08-02|15/06/2023|1.49|1.38|416490000|415950000|39.369998931885|1|2023-05-04|15/03/2023|1.76|1.54|582210000|397530000|31|1|2023-02-23|15/12/2022|1.43|1.65|445640000|391020000|30.569999694824|1|2022-11-08|15/09/2022|1.8|1.8|409140000|409140000|35.520000457764|1|2022-08-03|15/06/2022|1.72|1.72|441450000|387330000|29.270000457764|1|2022-05-05|15/03/2022|1.58|1.58|456460000|351300000|27.940000534058|1|2022-02-24|15/12/2021|1.06|1.06|319190000|319190000|22.950000762939|1|2021-11-05|15/09/2021|0.84|0.8933|259670000|207220000|23.870000839233|1|2021-08-05|15/06/2021|0.92|0.704|197860000|178750000|15.880000114441|1|2021-05-07|15/03/2021|0.62|0.5341|21400000|134090000|15.25|1|2021-03-12|15/12/2020|0.64|0.6591|50070000|133740000|14.310000419617|1|2020-11-06|15/09/2020|0.51|0.3538|47320000|114530000|3.460000038147|1
2025-04-06 15:21:53|02560|15475|/equities/astec-industries|R2000VALUE|ASTE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0462241011|4148||720.85M|720850000|31.57|183320|-28.98|-44.74|29.65-31.77|31.73|22833453|1.32|188.65|1.31B|1310000000|0.19|0.52|1.65|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|2|45|41|48|4|45|-0.0202|-0.0732|-0.0048|-1.9251|0.0172|6.9156|0.9224|2025-07-30|15/06/2025||0.625||351250000|31.569999694824|1|2025-04-30|15/03/2025||0.52||320400000|31.569999694824|1|2025-02-26|15/12/2024|1.19|0.72|359000000|356250000|31.170000076294|1|2024-11-06|15/09/2024|0.31|0.31|291400000|312900000|33.279998779297|1|2024-08-07|15/06/2024|0.61|0.68|345500000|332540000|31.329999923706|1|2024-05-01|15/03/2024|0.34|0.81|309200000|347180000|41.799999237061|1|2024-02-28|15/12/2023|0.9|0.68|337200000|347280000|36.330001831055|1|2023-11-01|15/09/2023|-0.01|0.62|303100000|332770000|40.040000915527|1|2023-08-02|15/06/2023|0.87|0.68|350000000|348740000|51.240001678467|1|2023-05-03|15/03/2023|0.53|0.48|347900000|338890000|41.590000152588|1|2023-03-01|15/12/2022|0.34|0.39|349900000|313550000|45.029998779297|1|2022-11-02|15/09/2022|0.03|0.5|315200000|296590000|43.529998779297|1|2022-08-02|15/06/2022|0.19|0.19|318200000|318200000|48.959999084473|1|2022-05-04|15/03/2022|0.41|0.41|291200000|291200000|41|1|2022-02-28|15/12/2021|-0.03|-0.03|267800000|267800000|50.889999389648|1|2021-11-03|15/09/2021|0.5|0.5|267000000|267000000|55|1|2021-08-04|15/06/2021|0.49|0.49|278000000|278000000|61.040000915527|1|2021-05-05|15/03/2021|0.41|0.41|284400000|284400000|77.059997558594|1|2021-03-01|15/12/2020|0.56|0.56|238900000|238900000|67.919998168945|1|2020-11-04|15/09/2020|0.2|0.2|231400000|231400000|54.869998931885|1
2025-04-06 15:22:03|02561|16073|/equities/first-defiance|R2000VALUE|PFC|USD|Financials|Banking Services|United States|US74052F1084|913||1B|1000000000|28.04|236174|43.13|-29.64|27.5-28.33|28.04|35841244|1.22|14.16|248.28M|248280000|1.99|1.24|4.42|2025-04-29 00:00:00|2025-04-29|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||46|4|44|0.0073|0.3215|0.1659|-0.0611|0.0293|10.9375|6.1425|2025-04-29|15/03/2025||0.49||64550000|28.040000915527|1|2025-01-21|15/12/2024|0.63|0.51|65350000|64600000|25.139999389648|1|2024-10-22|15/09/2024|0.46|0.52|62750000|63300000|24.030000686646|1|2024-07-26|15/06/2024|0.45|0.5075|61550000|63100000|25.479999542236|1|2024-04-23|15/03/2024|0.5|0.47|62070000|63270000|20.129999160767|1|2024-01-23|15/12/2023|0.56|0.58|63710000|65550000|23.770000457764|1|2023-10-24|15/09/2023|0.69|0.58|67520000|64730000|16.479999542236|1|2023-07-25|15/06/2023|1.35|0.74|107340000|69900000|19.10000038147|1|2023-04-25|15/03/2023|0.51|0.7|68750000|78800000|18.780000686646|1|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000|27.469999313354|1|2022-10-25|15/09/2022|0.79|0.79|80020000|80020000|27.840000152588|1|2022-07-26|15/06/2022|0.63|0.63|73460000|73460000|27.159999847412|1|2022-04-26|15/03/2022|0.73|0.73|74770000|74770000|28.559999465942|1|2022-01-25|15/12/2021|0.69|0.69|74140000|74140000|29.909999847412|1|2021-10-28|15/09/2021|0.76|0.765|75350000|75070000|32.540000915527|1|2021-07-29|15/06/2021|0.84|0.7825|73770000|76030000|26.940000534058|1|2021-04-20|15/03/2021|1.1|0.7575|80900000|75370000|33.069999694824|1|2021-01-26|15/12/2020|0.82|0.6975|73810000|75700000|26.840000152588|1|2020-10-20|15/09/2020|0.69|0.5875|77050000|76000000|18.010000228882|1|2020-07-28|15/06/2020|0.78|0.25|77320000|72300000|16.25|1
2025-04-06 15:22:15|02562|17481|/equities/veeco-instruments|R2000VALUE|VECO|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US9224171002|1231|Veeco Instruments Inc|1.04B|1040000000|17.93|747073|-48.48|-49.25|17.11-18.61|18.59|57935847|1.13|13.45|717.3M|717300000|1.31|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.57|7|35|25|47|4|45|0.009|0.248|0.0105|-1.0084|0.0231|-7.5118|2.7747|2025-05-12|15/03/2025||0.3918||174340000|17.930000305176|1|2025-02-12|15/12/2024|0.41|0.46|182100000|183530000|23.680000305176|1|2024-11-06|15/09/2024|0.46|0.4509|184810000|180570000|29.139999389648|1|2024-08-06|15/06/2024|0.42|0.43|175900000|176030000|35|1|2024-05-07|15/03/2024|0.45|0.45|174480000|174480000|37.490001678467|1|2024-02-14|15/12/2023|0.51|0.42|173900000|169130000|34.169998168945|1|2023-11-06|15/09/2023|0.53|0.37|177400000|168150000|25.319999694824|1|2023-08-07|15/06/2023|0.36|0.3|161640000|157890000|28.219999313354|1|2023-05-08|15/03/2023|0.3|0.2|153500000|142280000|18.559999465942|1|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000|20.479999542236|1|2022-11-07|15/09/2022|0.45|0.45|171910000|171910000|18|1|2022-08-08|15/06/2022|0.35|0.35|164000000|164000000|22.170000076294|1|2022-05-09|15/03/2022|0.38|0.38|156430000|156430000|23.510000228882|1|2022-02-16|15/12/2021|0.43|0.43|152970000|152970000|28.629999160767|1|2021-11-02|15/09/2021|0.4|0.4|150250000|150250000|24.920000076294|1|2021-08-03|15/06/2021|0.35|0.35|146340000|146340000|23|1|2021-05-04|15/03/2021|0.25|0.25|133710000|133710000|22.75|1|2021-02-11|15/12/2020|0.3|0.3|138950000|138950000|20.440000534058|1|2020-10-27|15/09/2020|0.22|0.22|112080000|112080000|12.819999694824|1|2020-08-03|15/06/2020|0.11|0.11|98640000|98640000|13.520000457764|1
2025-04-06 15:22:24|02563|39252|/equities/brookdale-senior-living|R2000VALUE|BKD|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US1124631045|30240||1.16B|1160000000|5.81|2862726|-14.18|-8.12|5.79-6.225|6.26|200161091|1.32|-6.54|2.98B|2980000000|-0.89|||2025-05-13 00:00:00|2025-05-13|sell|buy|sell|sell|strong_buy|buy|sell|strong_buy|neutral|7.3|5|8|5.5|47|4|45|-0.0004|0.1253|0.0044|-0.7296|0.0044|-34.6667|0.6118|2025-05-13|15/03/2025||-0.13||814730000|5.8099999427795|1|2025-02-18|15/12/2024|-0.37|-0.21|780950000|781520000|5.3099999427795|1|2024-11-06|15/09/2024|-0.22|-0.17|784200000|784230000|6.2600002288818|1|2024-08-08|15/06/2024|-0.17|-0.15|777540000|778210000|7.1799998283386|1|2024-05-07|15/03/2024|-0.13|-0.18|782830000|782530000|7.3000001907349|1|2024-02-20|15/12/2023|-0.4|-0.22|754480000|756020000|6.1700000762939|1|2023-11-06|15/09/2023|-0.22|-0.22|757290000|752170000|4.1399998664856|1|2023-08-07|15/06/2023|-0.02|-0.24|750800000|748400000|3.7599999904633|1|2023-05-08|15/03/2023|-0.2|-0.3|753260000|755050000|3.9400000572205|1|2023-02-21|15/12/2022|-0.13|-0.41|700600000|695970000|3.0699999332428|1|2022-11-07|15/09/2022|-0.15|-0.14|757460000|757730000|4.3600001335144|1|2022-08-08|15/06/2022|-0.45|-0.45|689520000|689520000|4.6199998855591|1|2022-05-05|15/03/2022|-0.54|-0.54|677820000|677820000|6.3299999237061|1|2022-02-14|15/12/2021|-0.44|-0.44|643870000|643870000|5.4800000190735|1|2021-11-04|15/09/2021|0.89|0.89|641650000|641650000|6.6300001144409|1|2021-08-05|15/06/2021|-0.45|-0.45|723290000|723290000|7.1999998092651|1|2021-05-06|15/03/2021|-0.59|-0.59|749450000|749450000|6.5999999046326|1|2021-02-24|15/12/2020|-0.24|-0.24|852170000|852170000|4.9400000572205|1|2020-11-05|15/09/2020|-0.68|-0.68|807980000|807980000|3.0899999141693|1|2020-08-10|15/06/2020|-0.65|-0.65|865910000|865910000|3.0099999904633|1
2025-04-06 15:22:32|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|TMP|USD|Financials|Banking Services|United States|US8901101092|976||837.78M|837780000|58.04|53059|23.88|-79.01|55.59-58.31|58.18|14434461|0.71|12.75|347.57M|347570000|4.98|2.48|4.27|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|76.5|2|83|70|45|4|42|-0.0015|0.0023|0.0277|0.033|0.0056|17.4786|3.5307|2025-07-18|15/06/2025||1.31||79500000|58.040000915527|1|2025-04-25|15/03/2025||1.3||79040000|58.040000915527|1|2025-01-31|15/12/2024|1.37|1.1|77110000|74100000|67.410003662109|1|2024-10-25|15/09/2024|1.3|1.21|76580000|75600000|61.869998931885|1|2024-07-26|15/06/2024|1.1|0.9|72730000|71300000|63.580001831055|1|2024-04-29|15/03/2024|1.18|1.17|72820000|74660000|46.330001831055|1|2024-01-26|15/12/2023|1.05|1.05|71210000|71210000|54.340000152588|1|2023-10-27|15/09/2023|-2.35|-2.35|72360000|72360000|50.209999084473|1|2023-07-21|15/06/2023|0.59|1.07|64500000|72320000|60.040000915527|1|2023-04-28|15/03/2023|1.35|1.35|74650000|77470000|59.029998779297|1|2023-01-27|15/12/2022|1.36|1.36|75650000|75650000|74.690002441406|1|2022-10-28|15/09/2022|1.48|1.48|78800000|78800000|80.470001220703|1|2022-07-22|15/06/2022|1.45|1.45|77210000|77210000|75|1|2022-04-29|15/03/2022|1.6|1.6|76600000|76600000|75.629997253418|1|2022-01-28|15/12/2021|1.33|1.33|76970000|76970000|79.959999084473|1|2021-10-22|15/09/2021|1.45|1.45|76950000|76950000|81.559997558594|1|2021-07-23|15/06/2021|1.54|1.54|73700000|73700000|74.069999694824|1|2021-04-30|15/03/2021|1.72|1.72|75020000|75020000|78.389999389648|1|2021-01-29|15/12/2020|1.61|1.61|76590000|76590000|70.300003051758|1|2020-10-23|15/09/2020|1.63|1.63|77140000|77140000|58.130001068115|1
2025-04-06 15:22:43|02565|942638|/equities/enova-international-inc|R2000VALUE|ENVA|USD|Financials|Banking Services|United States|US29357K1034|1787||2.22B|2220000000|85.91|241572|36.71|-117.56|83.5-88.5|92.16|25793634|1.5|13.71|1.24B|1240000000|7.78|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|127.71|7|138|109|43|4|40|0.0398|0.2649|0.0175|0.2373|0.0394|8.3843|0.577|2025-07-24|15/06/2025||3.02||742830000|85.910003662109|1|2025-04-29|15/03/2025||2.76||734150000|85.910003662109|1|2025-02-04|15/12/2024|2.61|2.27|730000000|730020000|110.83999633789|1|2024-10-22|15/09/2024|2.45|2.31|690000000|666330000|86.169998168945|1|2024-07-23|15/06/2024|2.21|2.07|628000000|622890000|73.589996337891|1|2024-04-23|15/03/2024|1.91|1.72|610000000|584420000|61.229999542236|1|2024-01-30|15/12/2023|1.83|1.66|584000000|586340000|59|1|2023-10-24|15/09/2023|1.5|2|551360000|534370000|45.709999084473|1|2023-07-25|15/06/2023|1.72|1.68|499000000|489030000|56.830001831055|1|2023-04-25|15/03/2023|1.79|1.53|483000000|487020000|48.599998474121|1|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000|45.650001525879|1|2022-10-27|15/09/2022|1.74|1.62|456000000|443660000|31.889999389648|1|2022-07-28|15/06/2022|1.64|1.64|407990000|407990000|33.810001373291|1|2022-05-03|15/03/2022|1.67|1.67|385730000|385730000|38.080001831055|1|2022-02-03|15/12/2021|1.61|1.61|363610000|363610000|39|1|2021-10-28|15/09/2021|1.5|1.11|320160000|267560000|31.049999237061|1|2021-07-29|15/06/2021|2.26|1.34|264720000|268790000|32.259998321533|1|2021-04-29|15/03/2021|2.2|1.29|259440000|268180000|35.700000762939|1|2021-02-04|15/12/2020|2.39|1.23|263850000|241510000|24.010000228882|1|2020-10-27|15/09/2020|2.97|0.7975|204550000|225210000|16.940000534058|1
2025-04-06 15:22:55|02566|20893|/equities/proassurance-corp|R2000VALUE|PRA|USD|Financials|Insurance|United States|US74267C1062|1036||1.19B|1190000000|23.28|699756|87.74|-23.43|23.05-23.31|23.34|51156821|0.29|15.19|1.14B|1140000000|1.03|||2025-05-12 00:00:00|2025-05-12|buy|strong_buy|buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|20.33|5|25|18|48|4|45|-0.01|0.0776|0.0334|0.5632|0.0232|20.3413|1.9378|2025-08-06|15/06/2025||0.218||227660000|23.280000686646|1|2025-05-12|15/03/2025||0.1917||228660000|23.280000686646|1|2025-02-24|15/12/2024|0.36|0.18|290100000|228420000|13.989999771118|1|2024-11-07|15/09/2024|0.34|0.14|285250000|231130000|16.489999771118|1|2024-08-08|15/06/2024|0.23|0.11|290350000|235610000|11.359999656677|1|2024-05-06|15/03/2024|0.08|0.07|284690000|235370000|13.829999923706|1|2024-02-27|15/12/2023|-0.05|0.06|296960000|252740000|12.970000267029|1|2023-11-08|15/09/2023|-0.07|0.15|242420000|241120000|17.85000038147|1|2023-08-08|15/06/2023|0.16|0.1|291830000|237330000|16.889999389648|1|2023-05-09|15/03/2023|-0.15|0.19|272670000|256890000|18.64999961853|1|2023-02-27|15/12/2022|0.06|0.23|294710000|261270000|19|1|2022-11-08|15/09/2022|-0.06|0.2|273100000|264050000|22.440000534058|1|2022-08-08|15/06/2022|0.3|0.3|247270000|247270000|22.010000228882|1|2022-05-09|15/03/2022|0.14|0.14|265710000|265710000|24.489999771118|1|2022-02-21|15/12/2021|0.62|0.62|273070000|273070000|24.510000228882|1|2021-11-08|15/09/2021|0.25|0.1593|272250000|245460000|25.5|1|2021-08-05|15/06/2021|0.49|0.0625|238990000|213120000|20.319999694824|1|2021-05-05|15/03/2021|0.04|0.0188|187360000|183550000|25.85000038147|1|2021-02-22|15/12/2020|0.06|0.048|187010000|190640000|23.440000534058|1|2020-11-05|15/09/2020|0.05|0.111|194560000|191300000|15.159999847412|1
2025-04-06 15:23:05|02567|15705|/equities/city-holding-comp|R2000VALUE|CHCO|USD|Financials|Banking Services|United States|US1778351056|941||1.65B|1650000000|112.43|63899|10.76|-137.28|106.38-113.08|112.66|14668119|0.47|14.53|306.43M|306430000|7.91|3.16|2.81|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|121.67|6|131|103|48|4|45|0.0075|0.1034|0.1134|0.0304|0.0076|14.2322|4.6353|2025-07-29|15/06/2025||1.88||74550000|112.43000030518|1|2025-04-17|15/03/2025||1.86||73280000|112.43000030518|1|2025-01-23|15/12/2024|1.94|1.91|71700000|74760000|118.87999725342|1|2024-10-24|15/09/2024|2.02|1.92|75950000|73570000|116.4700012207|1|2024-07-23|15/06/2024|1.96|1.91|73530000|73280000|122.01999664307|1|2024-04-23|15/03/2024|1.97|1.97|72380000|72380000|103.54000091553|1|2024-01-24|15/12/2023|1.84|1.9|68900000|73150000|106.56999969482|1|2023-10-24|15/09/2023|1.98|1.88|73000000|72770000|88.650001525879|1|2023-07-25|15/06/2023|2.16|2.16|75800000|75800000|97.169998168945|1|2023-04-25|15/03/2023|1.63|1.63|72140000|72140000|89.949996948242|1|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000|89.370002746582|1|2022-10-18|15/09/2022|1.83|1.83|67030000|67030000|95.040000915527|1|2022-07-21|15/06/2022|1.51|1.51|59140000|59140000|82.120002746582|1|2022-04-21|15/03/2022|1.41|1.41|55360000|55360000|79.160003662109|1|2022-01-25|15/12/2021|1.54|1.54|58250000|58250000|81.830001831055|1|2021-10-21|15/09/2021|1.47|1.24|57440000|55470000|78.190002441406|1|2021-07-22|15/06/2021|1.41|1.16|55360000|53900000|73.75|1|2021-04-21|15/03/2021|1.25|1.11|54170000|54050000|77.349998474121|1|2021-01-25|15/12/2020|1.4|1.07|55900000|54520000|71.470001220703|1|2020-10-22|15/09/2020|1.25|0.8933|54960000|53600000|59.729999542236|1
2025-04-06 15:23:11|02568|15404|/equities/amerisafe|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.009|0.1625|0.0086|-6.5154|-0.0004|-70.4589|0|2025-07-24|15/06/2025||0.55||80640000|50.110000610352|1|2025-04-29|15/03/2025||0.6076||84490000|50.110000610352|1|2025-02-26|15/12/2024|0.67|0.6133|62700000|61220000|51.5|1|2024-10-23|15/09/2024|0.58|0.58|78700000|71530000|48.200420379639|1|2024-07-29|15/06/2024|0.58|0.63|75830000|70650000|48.039089202881|1|2024-04-24|15/03/2024|0.69|0.67|80070000|84960000|48.30481338501|1|2024-02-21|15/12/2023|0.74|0.71|80120000|56760000|47.317836761475|1|2023-10-25|15/09/2023|0.52|0.69|72640000|67510000|45.952392578125|1|2023-07-27|15/06/2023|0.73|0.72|75660000|76510000|49.54504776001|1|2023-04-26|15/03/2023|0.9|0.69|82490000|78960000|46.766490936279|1|2023-02-20|15/12/2022|0.84|0.77|79760000|56430000|49.235336303711|1|2022-10-26|15/09/2022|0.73|0.73|68210000|68210000|46.498062133789|1|2022-07-28|15/06/2022|0.68|0.68|74460000|74460000|42.002178192139|1|2022-04-27|15/03/2022|0.82|0.82|77790000|77790000|39.48900604248|1|2022-02-22|15/12/2021|-0.0028||55870000|55870000|49.373218536377|1|2021-10-27|15/09/2021|1.02|0.7726|67190000|68290000|51.107479095459|1|2021-07-28|15/06/2021|1.04|0.7338|73720000|75890000|49.604061126709|1|2021-04-29|15/03/2021|0.76|0.7317|81510000|79690000|54.507652282715|1|2021-02-24|15/12/2020|1.22|0.9535|63080000|63620000|51.684375762939|1|2020-10-28|15/09/2020|1.16|0.7245|72650000|76320000|50.547206878662|1
2025-04-06 15:23:23|02569|15519|/equities/bancfirst-corp|R2000VALUE|BANF|USD|Financials|Banking Services|United States|US05945F1030|2135||3.34B|3340000000|100.43|110586|18.4|-132.29|97.02-101.37|102.14|33228202|1.04|18.39|724.14M|724140000|6.55|1.84|1.83|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|122.67|3|125|120|48|4|45|0.0172|0.8195|0.0396|0.0434|0.0196|14.2229|4.9236|2025-07-17|15/06/2025||1.54||160830000|100.43000030518|1|2025-04-17|15/03/2025||1.58||161710000|100.43000030518|1|2025-01-23|15/12/2024|1.68|1.62|162940000|161040000|120.70999908447|1|2024-10-17|15/09/2024|1.75|1.58|163670000|159320000|112.01000213623|1|2024-07-18|15/06/2024|1.51|1.42|153840000|150110000|99.860000610352|1|2024-04-19|15/03/2024|1.5|1.39|147000000|147540000|82.01000213623|1|2024-01-18|15/12/2023|1.46|1.44|150220000|146840000|88.879997253418|1|2023-10-19|15/09/2023|1.52|1.49|148700000|148520000|83.349998474121|1|2023-07-20|15/06/2023|1.64|1.61|153900000|153910000|102.0299987793|1|2023-04-25|15/03/2023|1.72|1.68|156980000|156360000|82.459999084473|1|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000|85.360000610352|1|2022-10-20|15/09/2022|1.65|1.65|150280000|150280000|94.230003356934|1|2022-07-21|15/06/2022|1.34|1.34|129470000|129470000|91.040000915527|1|2022-04-21|15/03/2022|1.08|1.08|119160000|119160000|85.76000213623|1|2022-01-20|15/12/2021|1.15|1.15|121590000|121590000|76.339996337891|1|2021-10-21|15/09/2021|1.16|1.22|119980000|118630000|64.440002441406|1|2021-07-15|15/06/2021|1.45|1.13|126980000|113670000|58.860000610352|1|2021-04-15|15/03/2021|1.27|0.965|117140000|114100000|70.129997253418|1|2021-01-21|15/12/2020|1.06|0.745|114960000|111900000|64.269996643066|1|2020-10-15|15/09/2020|0.63|0.7625|110430000|114400000|43.580001831055|1
2025-04-06 15:23:32|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0065|0.0189|0.3408|0.0408|0.0371|9.8639|0|2025-05-12|15/03/2025||4.14||94020000|174.5|1|2025-02-21|15/12/2024|3.97|4.21|101260000|93050000|195.66999816895|1|2024-11-04|15/09/2024|4.1|4.11|91530000|91730000|184.36000061035|1|2024-08-05|15/06/2024|3.63|4.11|89240000|91100000|194.78999328613|1|2024-05-06|15/03/2024|3.96|4.12|93680000|88750000|194.2200012207|1|2024-02-23|15/12/2023|4.1|4.05|90180000|89960000|186.61999511719|1|2023-11-06|15/09/2023|4.13|4|89300000|83860000|162.83000183105|1|2023-08-07|15/06/2023|3.86|3.23|84550000|79280000|165.89999389648|1|2023-05-09|15/03/2023|3.56|2.87|77170000|70470000|130.07000732422|1|2023-02-24|15/12/2022|3.16|3.16|76170000|76170000|135.53999328613|1|2022-11-07|15/09/2022|3.07|3.07|70320000|70320000|115.33000183105|1|2022-08-08|15/06/2022|2.83|2.83|65960000|65960000|109.06999969482|1|2022-05-09|15/03/2022|2.37|2.37|62910000|62910000|106.54000091553|1|2022-02-28|15/12/2021|2.76|2.76|65750000|65750000|124.09999847412|1|2021-11-08|15/09/2021|2.55|2.62|60930000|61650000|133.91000366211|1|2021-08-05|15/06/2021|2.77|2.54|61190000|58250000|94.639999389648|1|2021-05-06|15/03/2021|2.39|2.41|58550000|57590000|108.33000183105|1|2021-02-25|15/12/2020|2.45|2.29|59690000|53150000|85.120002746582|1|2020-11-09|15/09/2020|2.57|2.25|56910000|51430000|64.550003051758|1|2020-08-10|15/06/2020|2.45|2.29|52460000|49180000|63.450000762939|1
2025-04-06 15:23:43|02571|15409|/equities/american-woodmark|R2000VALUE|AMWD|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US0305061097|8600||851.51M|851510000|57.4|161314|-43.61|-106.57|52.38-57.59|55.54|14834665|1.58|9.3|1.76B|1760000000|6.53|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.67|4|100|79|47|4|45|0.0043|0.2588|0.0253|0.2382|0.0232|21.1109|0.816|2025-05-22|15/04/2025||1.72||440610000|57.400001525879|1|2025-02-27|15/01/2025|1.05|1.33|397600000|414360000|71.150001525879|1|2024-11-26|15/10/2024|2.08|2.37|452500000|458290000|100.86000061035|1|2024-08-27|15/07/2024|1.89|2.4|459100000|476600000|99.849998474121|1|2024-05-23|15/04/2024|1.7|1.78|453300000|440860000|93.370002746582|1|2024-02-29|15/01/2024|1.66|1.66|422100000|422100000|101.0299987793|1|2023-11-30|15/10/2023|2.36|2.09|473900000|464330000|72.029998779297|1|2023-08-29|15/07/2023|2.78|2.3|498300000|497310000|72.800003051758|1|2023-05-25|15/04/2023|2.21|1.5|481100000|475650000|53.990001678467|1|2023-02-28|15/01/2023|1.46|1.78|480710000|508430000|58.619998931885|1|2022-11-22|15/10/2022|2.24|1.92|561500000|553710000|54.349998474121|1|2022-08-30|15/07/2022|1.71|1.71|542890000|542890000|47.439998626709|1|2022-05-26|15/04/2022|1.38|1.38|501710000|501710000|51.459999084473|1|2022-02-24|15/01/2022|0.6|0.6|459740000|459740000|48.130001068115|1|2021-11-23|15/10/2021|0.62|0.62|453160000|453160000|71.629997253418|1|2021-08-31|15/07/2021|0.7|0.7|442580000|442580000|80.400001525879|1|2021-05-27|15/04/2021|1.28|1.28|473390000|473390000|95.019996643066|1|2021-02-25|15/01/2021|1.5|1.5|431950000|431950000|100.87999725342|1|2020-11-24|15/10/2020|1.97|1.97|448580000|448580000|104.69999694824|1|2020-08-25|15/07/2020|1.66|1.66|390090000|390090000|95.139999389648|1
2025-04-06 15:23:50|02572|17107|/equities/safety-insurance|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|-0.0033|0.1825|-0.0265|-0.1214|30.4033|16.9644|0|2025-04-30|15/03/2025|||||76.23999786377|1|2025-02-25|15/12/2024|0.94||286720000||78.319999694824|1|2024-11-05|15/09/2024|1.1|1.4|295280000||78.290000915527|1|2024-08-08|15/06/2024|1.18|1.3|269780000||80.01000213623|1|2024-05-08|15/03/2024|0.93|0.93|267340000|267340000|81.150001525879|1|2024-02-27|15/12/2023|0.3|0.77|258390000|246090000|85.419998168945|1|2023-11-01|15/09/2023|0.59|1|229360|267120000|75.169998168945|1|2023-08-03|15/06/2023|0.8|1.2|229440000|260160000|71.050003051758|1|2023-05-03|15/03/2023|-0.87|-0.87|217850000|217850000|71.959999084473|1|2023-02-22|15/12/2022|0.98|1.1|226600000|201370000|87.319999694824|1|2022-11-02|15/09/2022|1.13|1.13|217880000|217880000|85.120002746582|1|2022-08-03|15/06/2022|1.91|1.91|214580000|214580000|85.580001831055|1|2022-05-04|15/03/2022|0.99|0.99|189490000|189490000|85.569999694824|1|2022-02-23|15/12/2021|1.55|1.55|181570000|181570000|85.459999084473|1|2021-11-03|15/09/2021|1.7|1.7|211100000|211100000|79.400001525879|1|2021-08-04|15/06/2021|1.85|1.85|217230000|217230000|77.190002441406|1|2021-05-05|15/03/2021|1.93|1.93|192240000|192240000|83.319999694824|1|2021-02-24|15/12/2020|2.55|2.55|182630000|182630000|80.319999694824|1|2020-11-04|15/09/2020|2.53|2.53|213440000|213440000|71.669998168945|1|2020-08-05|15/06/2020|1.95|1.95|205300000|205300000|75.050003051758|1
2025-04-06 15:23:58|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0136|-0.6273|-0.0122|-3.5828|0.009|-19.7376|0|2025-04-30|15/03/2025||0.68||1110000000|30.549999237061|1|2025-02-24|15/12/2024|0.26|0.43|1010000000|1020000000|30.879999160767|1|2024-10-31|15/09/2024|0.77|0.47|1020000000|989450000|29.090000152588|1|2024-08-01|15/06/2024|1.06|0.6|1140000000|1180000000|25.049999237061|1|2024-05-02|15/03/2024|0.34|0.66|1110000000|1150000000|25.920000076294|1|2024-02-26|15/12/2023|0.25|0.31|1010000000|1030000000|23.920000076294|1|2023-11-01|15/09/2023|0.35|0.43|1000000000|1070000000|25|1|2023-08-02|15/06/2023|0.96|0.59|1180000000|1220000000|26.459999084473|1|2023-05-03|15/03/2023|0.81|0.71|1130000000|1160000000|28.579999923706|1|2023-02-22|15/12/2022|0.45|-0.05|1040000000|1030000000|28.629999160767|1|2022-11-02|15/09/2022|0.54|0.14|1050000000|1030000000|26|1|2022-08-03|15/06/2022|0.43|0.43|1210000000|1210000000|30.020000457764|1|2022-05-04|15/03/2022|0.55|0.55|1140000000|1140000000|25.469999313354|1|2022-02-23|15/12/2021|-0.18|-0.18|1020000000|1020000000|28.159999847412|1|2021-11-03|15/09/2021|0.01|0.3|1000000000|1040000000|33.799999237061|1|2021-08-04|15/06/2021|0.98|0.83|1140000000|1150000000|31.280000686646|1|2021-05-05|15/03/2021|0.88|0.36|1090000000|1110000000|28.860000610352|1|2021-02-24|15/12/2020|-0.08|-0.135|1000000000|981000000|27.25|1|2020-10-28|15/09/2020|0.35|0.34|989700000|1020000000|24.059999465942|1|2020-07-29|15/06/2020|0.54|0.31|1090000000|1210000000|23.579999923706|1
2025-04-06 15:24:11|02574|15604|/equities/brookline-bancorp|R2000VALUE|BRKL|USD|Financials|Banking Services|United States|US11373M1071|976|Brookline Bancorp Inc|876.79M|876790000|9.84|541028|4.13|-13.15|9.48-9.89|10.12|89104605|0.76|12.69|628.52M|628520000|0.77|0.54|5.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|14.62|4|16|13|48|4|45|0.005|0.0158|0.0788|-0.0619|0.0129|13.3889|4.1067|2025-07-23|15/06/2025||0.2625||96430000|9.8400001525879|1|2025-04-23|15/03/2025||0.2275||92710000|9.8400001525879|1|2025-01-29|15/12/2024|0.2|0.23|91570000|93270000|12.079999923706|1|2024-10-23|15/09/2024|0.23|0.2|89360000|89240000|10.449999809265|1|2024-07-24|15/06/2024|0.19|0.19|86390000|88140000|10.460000038147|1|2024-04-24|15/03/2024|0.16|0.22|87870000|89880000|9.5600004196167|1|2024-01-24|15/12/2023|0.26|0.23|91580000|88450000|10.75|1|2023-10-25|15/09/2023|0.26|0.27|89580000|93000000|8.5100002288818|1|2023-07-26|15/06/2023|0.26|0.29|91500000|93910000|10.470000267029|1|2023-04-26|15/03/2023|0.27|0.25|98900000|102860000|9.8100004196167|1|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000|13.560000419617|1|2022-10-26|15/09/2022|0.39|0.39|84860000|84860000|12.909999847412|1|2022-07-27|15/06/2022|0.33|0.33|78800000|78800000|13.75|1|2022-04-27|15/03/2022|0.32|0.32|75380000|75380000|14.560000419617|1|2022-01-26|15/12/2021|0.37|0.37|82160000|82160000|17.049999237061|1|2021-10-27|15/09/2021|0.37|0.325|76280000|73640000|16.010000228882|1|2021-07-28|15/06/2021|0.4|0.3125|77020000|74650000|13.720000267029|1|2021-04-28|15/03/2021|0.34|0.278|73900000|73760000|15.470000267029|1|2021-01-27|15/12/2020|0.34|0.234|72440000|72790000|12.979999542236|1|2020-10-28|15/09/2020|0.24|0.235|70800000|74140000|9.5649995803833|1
2025-04-06 15:24:21|02575|24344|/equities/universal-corp|R2000VALUE|UVV|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US9134561094|10800|Universal Corporation|1.33B|1330000000|54.01|145862|12.71|-59.13|53-55.49|55.64|24692747|0.77|10.95|2.83B|2830000000|4.9|3.24|6|2025-05-21 00:00:00|2025-05-21|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||47|4|40|0.005|0.0482|-0.2498|0.7183|42.1326|78.2648|34.8443|2025-05-21|15/03/2025|||||54.009998321533|1|2025-02-10|15/12/2024|2.27||937200000|937200000|52.659999847412|1|2024-11-29|15/09/2024|||||56.639999389648|1|2024-08-07|15/06/2024|0.01||597100000||49.619998931885|1|2024-05-22|15/03/2024|1.79|1.59|770860000|770860000|53.009998321533|1|2024-02-07|15/12/2023|2.16|2.12|821510|821510000|58.020000457764|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1|2023-08-02|15/06/2023|-0.08||517700000||50.380001068115|1|2023-05-24|15/03/2023|0.97||693980||53.919998168945|1|2023-02-08|15/12/2022|1.67||795000000||53.330001831055|1|2022-11-03|15/09/2022|0.88||651000000||49.569999694824|1|2022-08-03|15/06/2022|0.27||429800000||55.090000152588|1|2022-05-25|15/03/2022|1.03|1.03|646970000|646970000|61.770000457764|1|2022-02-02|15/12/2021|1.4||652600000||54.029998779297|1|2021-11-03|15/09/2021|1.04||804000000||48.029998779297|1|2021-08-04|15/06/2021|0.3||350000000||51.959999084473|1|2021-05-26|15/03/2021|1.59||617600000||59.060001373291|1|2021-02-08|15/12/2020|2.19||672900000||47.169998168945|1|2020-11-05|15/09/2020|0.37||377000000||40.409999847412|1|2020-08-05|15/06/2020|0.02||315800000||42.569999694824|1
2025-04-06 15:24:29|02576|994247|/equities/conduent-inc|R2000VALUE|CNDT|USD|Technology|Software \u0026 IT Services|United States|US2067871036|56000||402.96M|402960000|2.49|970773|-23.15|-4.9|2.365-2.55|2.55|161830138|1.42|1.74|3.36B|3360000000|2.28|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.033|3|7.1|7|36|4|33|-0.006|-0.2144|-0.0022|-0.4296|-0.0201|13.5328|0.2664|2025-07-30|15/06/2025||-0.1||793500000|2.4900000095367|1|2025-04-30|15/03/2025||-0.125||784000000|2.4900000095367|1|2025-02-12|15/12/2024|-0.15|-0.12|800000000|806330000|4.3899998664856|1|2024-11-06|15/09/2024|-0.14|-0.15|807000000|817330000|3.710000038147|1|2024-08-07|15/06/2024|-0.14|-0.29|828000000|803500000|3.5699999332428|1|2024-05-01|15/03/2024|-0.09|-0.09|921000000|895000000|3.1500000953674|1|2024-02-14|15/12/2023|0.03|0.04|953000000|930000000|3.4000000953674|1|2023-11-01|15/09/2023|-0.09|0.02|932000000|915000000|3.1900000572205|1|2023-08-02|15/06/2023|0.01|0.01|915000000|915000000|3.4300000667572|1|2023-05-03|15/03/2023|0.00|0.04|922000000|948000000|3.3099999427795|1|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000|4.3800001144409|1|2022-11-01|15/09/2022|0.09|0.09|977000000|977000000|4.1199998855591|1|2022-08-02|15/06/2022|0.03|0.03|928000000|928000000|4.6599998474121|1|2022-05-03|15/03/2022|0.1|0.1|960000000|960000000|5.5|1|2022-02-16|15/12/2021|0.13|0.13|1050000000|1050000000|4.6799998283386|1|2021-11-04|15/09/2021|0.19|0.19|1040000000|1040000000|7.1100001335144|1|2021-08-05|15/06/2021|0.2|0.2|1030000000|1030000000|6.289999961853|1|2021-05-05|15/03/2021|0.15|0.15|1020000000|1020000000|7.1100001335144|1|2021-02-18|15/12/2020|0.2|0.2|1060000000|1060000000|5.6500000953674|1|2020-11-05|15/09/2020|0.26|0.26|1040000000|1040000000|3.7400000095367|1
2025-04-06 15:24:35|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|25|0.0186|-0.4525|-0.0233|0.9557|0.0028|63.1776|0|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1|2022-08-05|15/06/2022|0.15|0.17|268400000|273500000|31.629999160767|1|2022-05-09|15/03/2022|0.04|0.125|237300000|233900000|31.459999084473|1|2022-03-01|15/12/2021|0.12|0.1367|244300000|244700000|31.579999923706|1|2021-11-03|15/09/2021|0.19|0.2067|249600000|254800000|23|1|2021-08-05|15/06/2021|0.22|0.2133|253400000|245800000|23.530000686646|1|2021-05-04|15/03/2021|0.12|0.08|222800000|202700000|26.840000152588|1|2021-03-03|15/12/2020|0.22|0.2333|242700000|242700000|25.569999694824|1|2020-11-06|15/09/2020|0.3|0.2067|248400000|247000000|23.450000762939|1|2020-08-05|15/06/2020|0.09|-0.01|195400000|181700000|23.290000915527|1|2020-05-06|15/03/2020|0.1|0.07|216700000|216900000|16.909999847412|1|2020-02-26|15/12/2019|0.27|0.25|258300000|265840000|19.809999465942|1|2019-11-06|15/09/2019|0.28|0.27|266900000|270230000|21.440000534058|1|2019-08-06|15/06/2019|0.19|0.29|262200000|287200000|20.309999465942|1|2019-05-08|15/03/2019|0.07|0.08|226100000|241630000|28.139999389648|1|2019-02-27|15/12/2018|0.29|0.28|276100000|284360000|26.290000915527|1|2018-11-06|15/09/2018|0.34|0.32|296300000|299500000|26.739999771118|1|2018-08-07|15/06/2018|0.27|0.39|302800000|314700000|27.85000038147|1|2018-05-08|15/03/2018|0.01|0.03|250200000|249950000|28.75|1
2025-04-06 15:24:46|02578|17257|/equities/s-t-bancorp|R2000VALUE|STBA|USD|Financials|Banking Services|United States|US7838591011|1206||1.29B|1290000000|33.79|174935|9.39|-45.79|32.62-34.03|34.78|38261027|0.79|10.9|515.87M|515870000|3.43|1.36|4.02|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|42|5|44|40|48|4|45|-0.0054|0.0295|0.0412|-0.0842|0.0036|12.232|4.114|2025-07-17|15/06/2025||0.768||98350000|33.790000915527|1|2025-04-24|15/03/2025||0.75||96400000|33.790000915527|1|2025-01-30|15/12/2024|0.86|0.77|94330000|96880000|38.040000915527|1|2024-10-17|15/09/2024|0.85|0.82|96350000|98900000|42.200000762939|1|2024-07-18|15/06/2024|0.89|0.74|96900000|96320000|39.790000915527|1|2024-04-18|15/03/2024|0.81|0.78|96310000|95780000|29.200000762939|1|2024-01-25|15/12/2023|0.96|0.86|103170000|99780000|34.279998779297|1|2023-10-19|15/09/2023|0.87|0.91|99570000|101530000|27.25|1|2023-07-20|15/06/2023|0.89|0.89|102310000|101180000|30.969999313354|1|2023-04-20|15/03/2023|1.02|0.94|102000000|104030000|29.719999313354|1|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000|32.279998779297|1|2022-10-20|15/09/2022|0.95|0.95|98560000|98560000|32.540000915527|1|2022-07-21|15/06/2022|0.74|0.74|87820000|87820000|28.930000305176|1|2022-04-21|15/03/2022|0.74|0.74|82960000|82960000|29.430000305176|1|2022-01-27|15/12/2021|0.57|0.57|84540000|84540000|32.279998779297|1|2021-10-21|15/09/2021|0.7|0.7|84560000|84560000|30.909999847412|1|2021-07-22|15/06/2021|0.72|0.72|83730000|83730000|30.069999694824|1|2021-04-22|15/03/2021|0.81|0.81|87900000|87900000|32.360000610352|1|2021-01-28|15/12/2020|0.62|0.62|85540000|85540000|27.059999465942|1|2020-10-22|15/09/2020|0.43|0.43|85760000|85760000|20.989999771118|1
2025-04-06 15:24:53|02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|31|0.01|0.311|0.1581|0.058|0.024|19.6503|0|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1|2022-01-25|15/12/2021||0.36||52800000|24.14999961853|1|2021-10-21|15/09/2021|0.36|0.39|49110000|52380000|23.10000038147|1|2021-07-22|15/06/2021|0.32|0.375|50820000|52100000|19.260000228882|1|2021-04-22|15/03/2021|0.48|0.375|53330000|52230000|17.920000076294|1|2021-01-26|15/12/2020|0.36|0.3233|57320000|52190000|15.699999809265|1|2020-10-27|15/09/2020|0.33|0.275|52380000|50490000|11.840000152588|1|2020-07-21|15/06/2020|0.34|0.26|49810000|48870000|11.010000228882|1|2020-04-21|15/03/2020|0.3402|0.25|44270000|46470000|10.569999694824|1|2020-01-28|15/12/2019|0.33|0.33|47340000|47660000|19.280000686646|1|2019-10-22|15/09/2019|0.38|0.3|47070000|46990000|18.680000305176|1|2019-07-23|15/06/2019|0.29|0.3|45420000|47190000|18.329999923706|1|2019-04-23|15/03/2019|0.29|0.28|46430000|45890000|16.420000076294|1|2019-01-22|15/12/2018|0.24|0.29|42310000|45630000|15.670000076294|1|2018-10-23|15/09/2018|0.33|0.28|45040000|45680000|15.489999771118|1|2018-07-24|15/06/2018|0.27|0.26|43910000|45040000|19.049999237061|1|2018-04-24|15/03/2018|0.23|0.27|42180000|43790000|20.200000762939|1|2018-01-23|15/12/2017|0.17|0.23|59580000|39900000|21.450000762939|1|2017-10-24|15/09/2017|0.25|0.21|53220000|37250000|19.049999237061|1
2025-04-06 15:25:06|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|AROC|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US03957W1062|1300||3.82B|3820000000|21.79|1439337|3.37|-30.44|20.87-23.49|24.41|175518226|1.54|23.94|1.16B|1160000000|1.05|0.76|3.49|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|31.75|8|34|29|48|4|45|-0.0049|-0.3009|0.0447|-0.0017|0.0008|14.2302|1.9627|2025-08-05|15/06/2025||0.3905||353390000|21.790000915527|1|2025-05-12|15/03/2025||0.3866||342590000|21.790000915527|1|2025-02-24|15/12/2024|0.34|0.3005|326420000|326770000|26.389999389648|1|2024-11-11|15/09/2024|0.28|0.27|292200000|281490000|22.620000839233|1|2024-07-30|15/06/2024|0.22|0.26|270530000|270600000|21.629999160767|1|2024-04-30|15/03/2024|0.26|0.22|268500000|260170000|20.129999160767|1|2024-02-20|15/12/2023|0.21|0.24|259590000|253900000|17.35000038147|1|2023-11-01|15/09/2023|0.2|0.19|253370000|252040000|12.670000076294|1|2023-07-31|15/06/2023|0.16|0.14|247540000|241770000|11.520000457764|1|2023-05-02|15/03/2023|0.1|0.1|229830000|229830000|10.409999847412|1|2023-02-21|15/12/2022|0.07|0.07|218900000|217700000|9.5500001907349|1|2022-11-02|15/09/2022|0.1|0.1|213670000|213670000|7.5999999046326|1|2022-08-02|15/06/2022|0.11|0.11|215830000|215830000|8.25|1|2022-05-09|15/03/2022|0.01|0.01|197200000|197200000|8.920000076294|1|2022-02-22|15/12/2021|0.04|0.04|195250000|195250000|8.4700002670288|1|2021-11-01|15/09/2021|0.06|0.0701|195170000|204700000|8.1899995803833|1|2021-07-29|15/06/2021|0.06|0.0608|195620000|201370000|8.5|1|2021-04-29|15/03/2021|0.03|0.079|195430000|201570000|9.7700004577637|1|2021-02-22|15/12/2020|0.03|0.0775|199330000|198150000|10.14999961853|1|2020-11-02|15/09/2020|0.12|0.1014|205630000|206130000|5.9299998283386|1
2025-04-06 15:25:16|02581|13066|/equities/tupperware-brands|R2000VALUE|TUPBQ|USD|Consumer Cyclicals|Household Goods|United States|US8998961044|6600||469.96K|469960|0.0101|42538|-99.16|-2.55|0.0101-0.0124|0.0101|46530613|2.93|-0.18|1.14B|1140000000|-8.09|||2025-05-07 00:00:00|2025-05-07|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||48|4|46|-0.01|0.4767|0.0085|0.4128|-0.014|9.9554|0.7257|2025-05-07|15/03/2025|||||0.01009999960661|1|2025-02-28|15/12/2024||0.37||325240000|0.00760000012815|1|2024-11-29|15/09/2024||0.25||306070000|0.00300000002608|1|2024-07-31|15/06/2024||0.21||323980000|1.2799999713898|1|2024-05-01|15/03/2024||0.02||296820000|1.0599999427795|1|2024-01-31|15/12/2023||0.21||328000000|1.7999999523163|1|2023-11-01|15/09/2023|-1.16|0.14|259600000|297100000|2.039999961853|1|2023-08-02|15/06/2023|-0.654|0.11|276300000|288300000|5.3800001144409|1|2023-05-03|15/03/2023|-0.882|-0.03|292400000|237800000|1.1699999570847|1|2023-03-01|15/12/2022|-0.24|0.22|313700000|294400000|4.0999999046326|1|2022-11-02|15/09/2022|0.14|0.57|302800000|362700000|7.7300000190735|1|2022-08-03|15/06/2022|0.41|0.41|340400000|340400000|7.1999998092651|1|2022-05-04|15/03/2022|0.12|0.12|348100000|348100000|17.909999847412|1|2022-02-23|15/12/2021|0.38|0.38|394900000|394900000|16.5|1|2021-11-03|15/09/2021|1.19|0.7108|376900000|473700000|23.459999084473|1|2021-08-04|15/06/2021|0.95|0.571|464700000|460200000|21.229999542236|1|2021-05-05|15/03/2021|0.82|0.5392|460300000|434050000|24.020000457764|1|2021-03-10|15/12/2020|0.14|0.7118|489600000|449000000|32.400001525879|1|2020-10-28|15/09/2020|1.2|0.3731|477200000|362750000|21.319999694824|1|2020-07-29|15/06/2020|0.84|0.14|397400000|316200000|9.6300001144409|1
2025-04-06 15:25:29|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|SAH|USD|Consumer Cyclicals|Specialty Retailers|United States|US83545G1022|10800||1.9B|1900000000|56.16|227435|6.44|-76.78|52-57.35|56.2|33864468|1.72|9.52|14.22B|14220000000|6.33|1.4|2.49|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|77.33|9|100|60|48|4|45|0.0193|0.0108|0.0171|0.1228|0.0047|10.1647|0.0989|2025-07-24|15/06/2025||1.53||3580000000|56.159999847412|1|2025-04-24|15/03/2025||1.42||3470000000|56.159999847412|1|2025-02-12|15/12/2024|1.51|1.46|3900000000|3600000000|74.76000213623|1|2024-10-24|15/09/2024|1.26|1.47|3500000000|3560000000|55.470001220703|1|2024-08-05|15/06/2024|1.47|1.41|3450000000|3600000000|55.889999389648|1|2024-04-25|15/03/2024|1.36|1.32|3400000000|3450000000|51.119998931885|1|2024-02-14|15/12/2023|1.63|1.84|3600000000|3610000000|57.450000762939|1|2023-10-26|15/09/2023|2.02|1.77|3600000000|3540000000|43.330001831055|1|2023-07-27|15/06/2023|1.83|1.63|3700000000|3600000000|51.069999694824|1|2023-04-27|15/03/2023|1.33|1.82|3500000000|3540000000|52.169998168945|1|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000|61.290000915527|1|2022-10-27|15/09/2022|2.23|2.48|3400000000|3770000000|44.709999084473|1|2022-07-28|15/06/2022|2.45|2.45|3650000000|3650000000|39.909999847412|1|2022-04-28|15/03/2022|2.33|2.33|3590000000|3590000000|42.979999542236|1|2022-02-16|15/12/2021|2.66|2.66|3180000000|3180000000|50.490001678467|1|2021-10-28|15/09/2021|1.96|1.96|3070000000|3070000000|49.610000610352|1|2021-07-29|15/06/2021|2.63|2.63|3350000000|3350000000|50.360000610352|1|2021-04-29|15/03/2021|1.23|1.23|2790000000|2790000000|51.099998474121|1|2021-02-17|15/12/2020|1.5|1.5|2800000000|2800000000|44.130001068115|1|2020-10-29|15/09/2020|1.35|1.35|2550000000|2550000000|37.040000915527|1
2025-04-06 15:25:44|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|MATV|USD|Basic Materials|Chemicals|United States|US8085411069|5100||264.96M|264959999.99999997|4.86|1077908|-73.89|-19.96|4.54-5|5.27|54517608|0.71|-7.51|1.98B|1980000000|-0.9|0.4|8.23|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13|2|16|10|48|4|45|0.0151|0.0711|-0.0012|0.3427|0.0265|17.4656|1.7698|2025-08-06|15/06/2025||0.32||506300000|4.8600001335144|1|2025-05-07|15/03/2025||0.115||487800000|4.8600001335144|1|2025-02-19|15/12/2024|0.05|0.02|458600000|470550000|9.0500001907349|1|2024-11-06|15/09/2024|0.21|0.28|498500000|524400000|16.110000610352|1|2024-08-07|15/06/2024|0.34|0.23|523800000|525750000|14.590000152588|1|2024-05-08|15/03/2024|0.02|0.2|500200000|489550000|18.139999389648|1|2024-02-21|15/12/2023|0.23|0.15|452300000|474100000|12.069999694824|1|2023-11-08|15/09/2023|0.21|0.1|498200000|545100000|13.289999961853|1|2023-08-09|15/06/2023|0.51|0.38|668300000|678500000|17.569999694824|1|2023-05-10|15/03/2023|0.25|0.33|679000000|645950000|16.569999694824|1|2023-02-22|15/12/2022|0.56|0.66|660100000|676000000|25.569999694824|1|2022-11-09|15/09/2022|0.74|0.74|674100000|674100000|23.940000534058|1|2022-08-09|15/06/2022|0.86|0.86|426400000|426400000|20.180000305176|1|2022-05-04|15/03/2022|0.89|0.89|406800000|406800000|26|1|2022-02-23|15/12/2021|0.36|0.36|390400000|390400000|30.190000534058|1|2021-11-03|15/09/2021|0.82|0.82|383600000|383600000|36.900001525879|1|2021-08-04|15/06/2021|0.9|0.9|377800000|377800000|39.790000915527|1|2021-05-05|15/03/2021|1.02|1.02|288200000|288200000|47.939998626709|1|2021-02-18|15/12/2020|0.77|0.77|279400000|279400000|43.689998626709|1|2020-11-04|15/09/2020|1.16|1.16|279300000|279300000|35.939998626709|1
2025-04-06 15:25:56|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|RPT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US38983D3008|1||122.52M|122520000|2.58|232656|-33.33|-3.91|2.5-2.7|2.76|47489988|1.82|-1.44|-56.9M|-56900000|-2.29|0.24|9.3|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|3|5|4|46|4|44|0.0035|1.0164|0.0373|-0.4141|-0.0621|17.1284|2.4698|2025-05-01|15/03/2025||0.01||4840000|2.579999923706|1|2025-01-30|15/12/2024|0.01|-0.39|5630000|6190000|2.8599998950958|1|2024-10-21|15/09/2024|-0.12||-2780000|53850000|3.25|1|2024-05-01|15/03/2024||-0.01||51690000|3.4500000476837|1|2024-02-20|15/12/2023||-0.05||49150000|4.7399997711182|1|2023-11-02|15/09/2023|-0.09|-0.02|54890000|48760000|4.2300000190735|1|2023-08-02|15/06/2023|0.25|-0.02|51050000|49590000|6.8899998664856|1|2023-05-03|15/03/2023|-0.01|-0.0558|50130000|49990000|6.0300002098083|1|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000|8.9399995803833|1|2022-11-02|15/09/2022|0.26|-0.05|54730000|55200000|8.4899997711182|1|2022-08-03|15/06/2022|0.06|-0.0252|53550000|53800000|10.840000152588|1|2022-05-04|15/03/2022|0.05|0.0167|56090000|54120000|9.6999998092651|1|2022-02-16|15/12/2021|-0.15|-0.0252|53900000|54740000|12.380000114441|1|2021-11-03|15/09/2021|0.29|0.0081|55180000|53310000|13.960000038147|1|2021-08-04|15/06/2021|0.41|-0.025|52220000|49950000|12.609999656677|1|2021-05-05|15/03/2021|0.19|-0.0732|50090000|47210000|11.989999771118|1|2021-02-17|15/12/2020|-0.09|-0.0546|47720000|47080000|10.800000190735|1|2020-11-04|15/09/2020|-0.05|-0.0328|46490000|44500000|7.9699997901917|1|2020-08-04|15/06/2020|-0.06|-0.05|44630000|46600000|8.6499996185303|1|2020-05-11|15/03/2020|-0.02|0.07|52880000|57140000|8.1800003051758|1
2025-04-06 15:26:04|02585|942496|/equities/first-foundation-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|0.0002|0.2792|0.0264|-0.0689|0.0389|17.0903|0|2025-07-29|15/06/2025||0.045||68510000|4.75|1|2025-04-30|15/03/2025||0.015||63850000|4.75|1|2025-01-30|15/12/2024|-0.17|0.04|64680000|65770000|6.2600002288818|1|2024-10-29|15/09/2024|0.04|-0.17|61060000|60680000|7.7699999809265|1|2024-07-25|15/06/2024|0.06|0.01|57490000|55030000|6.710000038147|1|2024-04-25|15/03/2024|0.02|0.01|51070000|56690000|7.0500001907349|1|2024-01-25|15/12/2023|0.05|0.03|56370000|62840000|10.930000305176|1|2023-10-26|15/09/2023|0.05|0.04|63770000|63680000|4.8899998664856|1|2023-07-27|15/06/2023|0.07|0.04|61060000|61070000|5.6700000762939|1|2023-04-27|15/03/2023|0.15|0.15|70500000|77520000|6.0700001716614|1|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000|15.729999542236|1|2022-10-25|15/09/2022|0.51|0.51|99860000|99860000|18|1|2022-07-26|15/06/2022|0.59|0.59|95200000|95200000|20.209999084473|1|2022-04-26|15/03/2022|0.55|0.55|89900000|89900000|23.670000076294|1|2022-01-31|15/12/2021|0.51|0.51|75800000|75800000|25.799999237061|1|2021-10-26|15/09/2021|0.83|0.6725|89900000|76330000|27|1|2021-07-27|15/06/2021|0.58|0.52|71900000|68380000|22.129999160767|1|2021-04-27|15/03/2021|0.5|0.462|66100000|64100000|23.75|1|2021-01-26|15/12/2020|0.5|0.444|63100000|60780000|21.450000762939|1|2020-10-27|15/09/2020|0.69|0.498|75300000|64980000|15.239999771118|1
2025-04-06 15:26:15|02586|16567|/equities/matthews-internat|R2000VALUE|MATW|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US5771281012|11000||618.75M|618750000|19.98|245494|-28.18|-32.24|19.13-20.42|20.62|30968686|1.08|-12.16|1.75B|1750000000|-1.96|1|5.01|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41|2|42|40|48|4|45|-0.0025|0.0308|0.0376|0.0437|0.0219|15.3731|0.8478|2025-07-31|15/06/2025||0.47||429600000|19.979999542236|1|2025-04-24|15/03/2025||0.515||458500000|19.979999542236|1|2025-02-06|15/12/2024|0.14|0.23|401840000|426900000|26.739999771118|1|2024-11-21|15/09/2024|0.55|0.35|446700000|442300000|24.090000152588|1|2024-08-01|15/06/2024|0.56|0.56|427800000|450100000|28.950000762939|1|2024-05-02|15/03/2024|0.69|0.69|471200000|471200000|26.709999084473|1|2024-02-01|15/12/2023|0.37|0.57|450000000|461050000|32.900001525879|1|2023-11-16|15/09/2023|0.96|0.82|480170000|476500000|38.080001831055|1|2023-07-27|15/06/2023|0.74|0.66|471900000|465540000|48.439998626709|1|2023-04-27|15/03/2023|0.65|0.52|479600000|450500000|35.360000610352|1|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000|37.549999237061|1|2022-11-17|15/09/2022|0.82|0.75|457100000|419200000|27.489999771118|1|2022-07-28|15/06/2022|0.58|0.58|421720000|421720000|27.459999084473|1|2022-04-28|15/03/2022|0.74|0.74|444980000|444980000|29.639999389648|1|2022-01-28|15/12/2021|0.74|0.74|438580000|438580000|33.310001373291|1|2021-11-18|15/09/2021|0.8|0.8|438840000|438840000|38.560001373291|1|2021-07-29|15/06/2021|0.91|0.91|428380000|428380000|34.099998474121|1|2021-04-29|15/03/2021|0.89|0.89|417150000|417150000|42.830001831055|1|2021-01-28|15/12/2020|0.68|0.68|386660000|386660000|31.940000534058|1|2020-11-19|15/09/2020|1.11|1.11|399140000|399140000|28.520000457764|1
2025-04-06 15:26:24|02587|15784|/equities/cowen-group|R2000VALUE|COWN|USD|||United States|US2236226062|1534||1.06B|1060000000|38.99|601333|0|-39.01|38.99-39.01|38.99|27291424|1.37|17.64|1.28B|1280000000|2.47|0.48|1.23|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|37|0.0321|-0.0477|0.0862|-0.6545|0.0827|9.1516|0.6149|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1|2022-10-28|15/09/2022|0.76|0.692|410790000|293350000|38.709999084473|1|2022-08-03|15/06/2022|0.12|0.336|302410000|261440000|38.459999084473|1|2022-04-29|15/03/2022|1.35|0.8067|331640000|318950000|22.950000762939|1|2022-02-16|15/12/2021|2.77|1.95|453990000|422000000|31.10000038147|1|2021-10-29|15/09/2021|1.32|1.14|359060000|341830000|38.110000610352|1|2021-07-28|15/06/2021|1.5|1.35|390130000|359490000|38.720001220703|1|2021-04-29|15/03/2021|4.34|3.17|754320000|520250000|39.619998931885|1|2021-02-11|15/12/2020|4.58|3.01|502920000|394920000|28.209999084473|1|2020-10-27|15/09/2020|1.25|0.385|387740000|223450000|19.010000228882|1|2020-07-28|15/06/2020|5.69|4.51|558700000|523980000|17.809999465942|1|2020-04-29|15/03/2020|-0.24|0.14|211000000|209710000|9.8999996185303|1|2020-02-12|15/12/2019|0.58|0.56|249800000|240200000|17.180000305176|1|2019-10-24|15/09/2019|0.34|0.3|217100000|212720000|14.39999961853|1|2019-07-26|15/06/2019|0.65|0.61|244400000|230290000|17.489999771118|1|2019-04-25|15/03/2019|0.64|0.53|233500000|220130000|17.049999237061|1|2019-02-14|15/12/2018|0.19|0.11|259930000|194320000|15.229999542236|1|2018-10-25|15/09/2018|0.74|0.73|226200000|227270000|15.270000457764|1|2018-07-26|15/06/2018|0.71|0.51|234300000|218990000|14|1
2025-04-06 15:26:34|02588|15433|/equities/apogee-enterprise|R2000VALUE|APOG|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US0375981091|4400||990.76M|990760000|45.13|278278|-23.86|-87.93|42.33-45.3|45.44|21953364|1.01|11.09|1.38B|1380000000|4.51|1.04|2.3|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66|3|70|62|47|4|44|0.005|0.1622|0.0422|0.1216|0.012|17.3873|0.7952|2025-06-26|15/05/2025||0.99||330570000|45.130001068115|1|2025-04-24|15/02/2025||0.92||336110000|45.130001068115|1|2025-01-07|15/11/2024|1.19|1.11|341340000|330620000|71.129997253418|1|2024-10-04|15/08/2024|1.44|1.23|342440000|335310000|68.430000305176|1|2024-06-27|15/05/2024|1.44|0.99|331500000|328470000|59.25|1|2024-04-18|15/02/2024|1.14|1.01|361840000|337840000|55.919998168945|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1|2023-09-19|15/08/2023|1.36|1.12|354000000|371190000|49.310001373291|1|2023-06-23|15/05/2023|1.05|0.91|361710000|354530000|43.770000457764|1|2023-04-12|15/02/2023|0.86|0.83|344110000|346920000|42.400001525879|1|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000|44.799999237061|1|2022-09-20|15/08/2022|1.06|1.06|372110000|372110000|39.349998474121|1|2022-06-23|15/05/2022|1|1|356640000|356640000|37.869998931885|1|2022-04-07|15/02/2022|0.91|0.91|327960000|327960000|46.439998626709|1|2021-12-21|15/11/2021|0.63|0.63|334220000|334220000|42.049999237061|1|2021-09-21|15/08/2021|0.53|0.53|325800000|325800000|39.430000305176|1|2021-06-25|15/05/2021|0.42|0.42|326010000|326010000|38.590000152588|1|2021-04-08|15/02/2021|0.63|0.63|308610000|308610000|39.459999084473|1|2020-12-18|15/11/2020|0.9|0.9|313580000|313580000|32.130001068115|1|2020-09-17|15/08/2020|0.73|0.73|319480000|319480000|20.729999542236|1
2025-04-06 15:26:42|02589|21043|/equities/steelcase-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0039|0.1081|0.0251|-0.2816|0.0035|11.3464|0|2025-06-18|15/05/2025||0.1075||738480000|10.680000305176|1|2025-03-26|15/02/2025|0.26|0.21|788000000|781630000|10.579999923706|1|2024-12-18|15/11/2024|0.29|0.22|794900000|796580000|13.050000190735|1|2024-09-18|15/08/2024|0.39|0.36|855800000|867430000|14.010000228882|1|2024-06-20|15/05/2024|0.16|0.1|727300000|729050000|12.590000152588|1|2024-03-20|15/02/2024|0.23|0.21|775200000|780250000|12.869999885559|1|2023-12-19|15/11/2023|0.3|0.23|777900000|798580000|12.510000228882|1|2023-09-19|15/08/2023|0.31|0.2|854600000|829170000|8.7399997711182|1|2023-06-21|15/05/2023|0.09|0.01|751900000|719230000|7.3800001144409|1|2023-03-22|15/02/2023|0.19|0.11|801700000|750730000|7.3099999427795|1|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000|6.5999999046326|1|2022-09-21|15/08/2022|0.21|0.21|863300000|863300000|9.3599996566772|1|2022-06-22|15/05/2022|-0.05|-0.05|740700000|740700000|10.439999580383|1|2022-03-23|15/02/2022|-0.02|-0.02|753100000|753100000|12.159999847412|1|2021-12-16|15/11/2021|0.08|0.08|738200000|738200000|11.550000190735|1|2021-09-22|15/08/2021|0.21|0.2275|724800000|761330000|13.119999885559|1|2021-06-23|15/05/2021|-0.24|-0.2975|556600000|556300000|14.470000267029|1|2021-03-23|15/02/2021|0.06|-0.0067|677100000|650400000|15.380000114441|1|2020-12-17|15/11/2020|0.08|0.03|617500000|628770000|13.659999847412|1|2020-09-22|15/08/2020|0.55|0.37|818800000|782670000|11.829999923706|1
2025-04-06 15:26:50|02590|15420|/equities/angiodynamics|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|-0.0104|-0.0982|-0.0024|-0.9521|0.0008|52.8896|0|2025-07-09|15/05/2025||-0.1233||74240000|9.1099996566772|1|2025-04-02|15/02/2025|0.03|-0.11|72000000|70570000|9.6599998474121|1|2025-01-08|15/11/2024|-0.04|-0.11|73000000|70930000|9.3999996185303|1|2024-10-03|15/08/2024|-0.11|-0.16|67500000|69000000|7.6500000953674|1|2024-07-16|15/05/2024|-0.05|-0.16|70980000|70900000|5.9299998283386|1|2024-04-04|15/02/2024|-0.16|-0.14|66000000|75730000|6.0799999237061|1|2024-01-05|15/11/2023|-0.05|-0.08|79100000|81970000|7.75|1|2023-10-04|15/08/2023|-0.12|-0.13|78700000|77690000|7.5999999046326|1|2023-07-12|15/05/2023|0.02|0.02|91100000|90740000|9.9399995803833|1|2023-03-30|15/02/2023|-0.03|-0.01|80700000|83200000|12.470000267029|1|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000|13.609999656677|1|2022-10-06|15/08/2022|-0.06|-0.06|81540000|81540000|21.549999237061|1|2022-07-12|15/05/2022|0.01|0.01|87000000|87000000|20.040000915527|1|2022-04-07|15/02/2022|0.03|0.03|73970000|73970000|21.540000915527|1|2022-01-06|15/11/2021|-0.02|-0.02|78280000|78280000|27.739999771118|1|2021-09-30|15/08/2021|-0.02|-0.02|76970000|76970000|23.360000610352|1|2021-07-13|15/05/2021|0.00|-0.0033|76840000|76840000|28.409999847412|1|2021-03-30|15/02/2021|0.02|0.02|71180000|71180000|20.829999923706|1|2021-01-07|15/11/2020|0.01|0.01|72770000|72770000|16.190000534058|1|2020-09-29|15/08/2020|0.02|0.02|70220000|70220000|10.670000076294|1
2025-04-06 15:27:05|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|SSP|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US8110544025|5000|E. W. Scripps Co Class A|206.35M|206350000|2.38|1210845|-30.61|-4.65|2.3-2.51|2.55|86701004|1.55|2.38|2.51B|2510000000|1.01|||2025-05-02 00:00:00|2025-05-02|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|5.45|6|10|1|48|4|45|-0.0163|1.1736|-0.0016|0.1293|0.0451|26.6018|1.084|2025-08-01|15/06/2025||-0.214||541390000|2.3800001144409|1|2025-05-02|15/03/2025||-0.366||519880000|2.3800001144409|1|2025-03-11|15/12/2024|0.92|1.01|728380000|719960000|1.4099999666214|1|2024-11-04|15/09/2024|0.37|0.52|646300000|627860000|3.5199999809265|1|2024-08-08|15/06/2024|-0.15|-0.02|573630000|583120000|2.9700000286102|1|2024-05-09|15/03/2024|-0.15|-0.22|561460000|570050000|4.1999998092651|1|2024-02-23|15/12/2023|-3.17|0.15|615770000|602330000|5.3899998664856|1|2023-11-03|15/09/2023|-0.19|-0.2|566530000|565970000|6.0999999046326|1|2023-08-04|15/06/2023|-8.1|-0.12|582840000|575330000|9.539999961853|1|2023-05-05|15/03/2023|-0.37|-0.36|528000000|528350000|7.4000000953674|1|2023-02-24|15/12/2022|0.84|0.92|681000000|690720000|14.539999961853|1|2022-11-08|15/09/2022|0.38|0.38|612100000|612100000|13.529999732971|1|2022-08-05|15/06/2022|0.32|0.32|594470000|594470000|14.39999961853|1|2022-05-06|15/03/2022|0.1|0.1|565710000|565710000|17.25|1|2022-02-25|15/12/2021|0.43|0.43|622290000|622290000|22.059999465942|1|2021-11-05|15/09/2021|0.49|0.49|555240000|555240000|20.620000839233|1|2021-08-06|15/06/2021|0.5523|0.55|565080000|565080000|19.690000534058|1|2021-05-07|15/03/2021|0.1676|0.17|540920000|540920000|21.409999847412|1|2021-02-26|15/12/2020|1.35|1.35|591110000|591110000|18.35000038147|1|2020-11-06|15/09/2020|0.76|0.76|493260000|493260000|10.329999923706|1
2025-04-06 15:27:17|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|FRO|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|CY0200352116|88|Frontline Ltd|2.86B|2860000000|12.83|3533353|-46.36|-29.39|12.4-13.07|14.34|222622889|0.02|5.75|2.05B|2049999999.9999998|2.23|0.8|6.24|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.34|5|26.24|21.97|43|4|41|0.006|-0.2166|0.2561|-0.483|0.1076|12.9515|2.8659|2025-05-30|15/03/2025||0.2533||266300000|12.829999923706|1|2025-02-28|15/12/2024|0.2|0.35|425600000|287250000|15.310000419617|1|2024-11-27|15/09/2024|0.34|0.36|490300000|309490000|18.069999694824|1|2024-08-30|15/06/2024|0.62|0.78|556030000|379620000|23.319999694824|1|2024-05-30|15/03/2024|0.62|0.84|578400000|394280000|28.719999313354|1|2024-02-29|15/12/2023|0.53|0.53|415000000|415000000|22.739999771118|1|2023-11-30|15/09/2023|0.36|0.46|377100000|251140000|21.180000305176|1|2023-08-24|15/06/2023|0.94|0.84|512800000|357310000|17.809999465942|1|2023-05-31|15/03/2023|0.87|0.95|497300000|375250000|15.029999732971|1|2023-02-28|15/12/2022|0.97|1.08|530100000|368870000|18.549999237061|1|2022-11-30|15/09/2022|0.37|0.47|382200000|223040000|12.939999580383|1|2022-08-25|15/06/2022|0.23|0.23|300400000|300400000|12|1|2022-05-24|15/03/2022|0.1515|0.15|217400000|217400000|9|1|2022-02-17|15/12/2021|0.1|0.1|213500000|213500000|7.6999998092651|1|2021-11-29|15/09/2021|-0.17|-0.17|171800000|171800000|6.8000001907349|1|2021-08-26|15/06/2021|-0.13|-0.13|170000000|170000000|7.5100002288818|1|2021-05-27|15/03/2021|0.15|0.15|194000000|194000000|8.5100002288818|1|2021-02-19|15/12/2020|-0.05|-0.05|174900000|174900000|7.210000038147|1|2020-11-25|15/09/2020|0.29|0.29|247400000|247400000|7.4000000953674|1|2020-08-27|15/06/2020|1.01|1.01|387100000|387100000|8.2700004577637|1
2025-04-06 15:27:25|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0052|0.489|0.0039|0.624|0.0446|24.1284|0|2025-08-05|15/06/2025||0.03||200790000|4.0999999046326|1|2025-04-30|15/03/2025||-0.02||185370000|4.0999999046326|1|2025-02-24|15/12/2024|0.01|-0.08|172930000|171040000|6.3200001716614|1|2024-11-04|15/09/2024|-0.04|-0.04|176810000|178110000|6.1100001335144|1|2024-07-29|15/06/2024|0.23|-0.07|193900000|193890000|6.1100001335144|1|2024-05-01|15/03/2024|-0.02|-0.07|188140000|185210000|6.0100002288818|1|2024-02-28|15/12/2023|-0.16|-0.09|177440000|176540000|6.4699997901917|1|2023-11-01|15/09/2023|-0.05|-0.15|181820000|181490000|5.6399998664856|1|2023-08-02|15/06/2023|-0.01|0.12|194500000|196920000|6.3499999046326|1|2023-05-03|15/03/2023|-0.05|-0.07|182380000|179270000|6.4800000190735|1|2023-02-27|15/12/2022|-0.11|-0.07|172330000|169180000|7.9000000953674|1|2022-11-02|15/09/2022|0.00|-0.01|178250000|182450000|8.6099996566772|1|2022-08-02|15/06/2022|0.07|0.07|187200000|187200000|7.9400000572205|1|2022-05-03|15/03/2022|-0.12|-0.12|145270000|145270000|9.75|1|2022-02-23|15/12/2021|-0.15|-0.15|108220000|108220000|10.050000190735|1|2021-11-03|15/09/2021|-0.1|-0.15|110820000|106020000|10.220000267029|1|2021-08-03|15/06/2021|-0.21|-0.225|86520000|83190000|8.75|1|2021-05-04|15/03/2021|-0.34|-0.3735|57850000|59200000|10.39999961853|1|2021-02-23|15/12/2020|-0.45|-0.4|48230000|52980000|10.069999694824|1|2020-11-03|15/09/2020|-0.37|-0.3956|52410000|52450000|5.5199999809265|1
2025-04-06 15:27:38|02594|960623|/equities/kura-oncology-inc|R2000VALUE|KURA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US50127T1097|192||475.65M|475650000|5.89|1454003|-71.07|-23.48|5.82-6.16|6.17|80754961|0.84|-3.59|53.88M|53880000|-2.02|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.69|16|40|10|38|4|35|0.0075|-0.0434|-0.4237|-0.0004|0|-8.7994|0|2025-07-31|15/06/2025||-0.5534||22270000|5.8899998664856|1|2025-05-01|15/03/2025||-0.6219||13370000|5.8899998664856|1|2025-02-26|15/12/2024|-0.22|-0.57|53880000|8500000|7.8800001144409|1|2024-11-07|15/09/2024|-0.63|-0.63|0.00||17.840000152588|1|2024-08-08|15/06/2024|-0.59|-0.63|0.00||18.569999694824|1|2024-05-02|15/03/2024|-0.59|-0.55|0.00||20.280000686646|1|2024-02-27|15/12/2023|-0.55|-0.55|0.00||20.739999771118|1|2023-11-02|15/09/2023|-0.5|-0.54|0.00||7.9899997711182|1|2023-08-03|15/06/2023|-0.53|-0.54|0.00||10.270000457764|1|2023-05-10|15/03/2023|-0.5|-0.54|0.00||11.39999961853|1|2023-02-23|15/12/2022|-0.49|-0.57|0.00||11.960000038147|1|2022-11-03|15/09/2022|-0.53|-0.5422|0.00|0.00|15.590000152588|1|2022-08-03|15/06/2022|-0.52|-0.52|0.00|0.00|14.920000076294|1|2022-05-04|15/03/2022|-0.49|-0.49|0.00|0.00|14.859999656677|1|2022-02-24|15/12/2021|-0.49|-0.49|0.00|0.00|14.079999923706|1|2021-11-04|15/09/2021|-0.5|-0.5386|0.00|0.00|18.370000839233|1|2021-08-05|15/06/2021|-0.51|-0.4886|0.00|0.00|17.60000038147|1|2021-05-06|15/03/2021|-0.46|-0.4183|0.00|0.00|25.520000457764|1|2021-02-24|15/12/2020|-0.45|-0.453|0.00|0.00|33.319999694824|1|2020-11-05|15/09/2020|-0.42|-0.3925|0.00|0.00|32.759998321533|1
2025-04-06 15:27:51|02595|39253|/equities/corrections-corp|R2000VALUE|CXW|USD|Industrials|Professional \u0026 Commercial Services|United States|US21871N1019|11649|CoreCivic Inc|2.11B|2109999999.9999998|19.41|1266231|24.26|-24.99|19.07-20|20.45|108864211|1.03|31.26|1.96B|1960000000|0.62|||2025-04-30 00:00:00|2025-04-30|sell|buy|buy|sell|neutral|strong_buy|sell|neutral|strong_buy|28.1|5|32|25|48|4|45|0.0125|0.0989|0.0108|0.0673|0.0025|15.5298|1.212|2025-08-06|15/06/2025||0.166||486710000|19.409999847412|1|2025-04-30|15/03/2025||0.122||477890000|19.409999847412|1|2025-02-10|15/12/2024|0.16|0.09|479300000|464010000|18.430000305176|1|2024-11-06|15/09/2024|0.2|0.09|491600000|469840000|13.630000114441|1|2024-08-07|15/06/2024|0.2|0.13|490110000|481870000|12.189999580383|1|2024-05-08|15/03/2024|0.25|0.15|500700000|477920000|15.310000419617|1|2024-02-07|15/12/2023|0.23|0.18|491200000|489630000|14.119999885559|1|2023-11-06|15/09/2023|0.14|0.13|483700000|474760000|13.300000190735|1|2023-08-07|15/06/2023|0.12|0.12|463700000|467460000|9.5200004577637|1|2023-05-03|15/03/2023|0.11|0.13|458000000|469460000|8.670000076294|1|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000|10.189999580383|1|2022-11-02|15/09/2022|0.08|0.58|464210000|464210000|10.210000038147|1|2022-08-02|15/06/2022|0.13|0.13|456700000|456700000|10.630000114441|1|2022-05-04|15/03/2022|0.14|0.14|452990000|452990000|13.220000267029|1|2022-02-09|15/12/2021|0.27|0.27|472130000|472130000|9.6000003814697|1|2021-11-08|15/09/2021|0.28|0.28|471190000|471190000|9.5699996948242|1|2021-08-09|15/06/2021|0.25|0.25|464570000|464570000|10.510000228882|1|2021-05-05|15/03/2021|0.24|0.24|454720000|454720000|8.3400001525879|1|2021-02-10|15/12/2020|0.4|0.4|473480000|473480000|7.960000038147|1|2020-11-04|15/09/2020|0.28|0.28|468270000|468270000|7.5100002288818|1
2025-04-06 15:27:58|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|RADI|USD|Real Estate|Real Estate Operations|United States|US7504811032|398||1.65B|1650000000|15|1098112|0|-15.01|14.99-15.01|15|109972851|||155.98M|155980000|-1.73|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||19|4|17|0.0206|0.1167|0.0147|1.921|0.253|-16.0444|17.7706|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1|2023-05-09|15/03/2023|-0.48|-0.33|41200000|39190000|14.699999809265|1|2023-03-01|15/12/2022|-1.06|-0.2999|37000000|34370000|13.630000114441|1|2022-11-08|15/09/2022|0.23|-0.2496|35300000|35300000|8.6099996566772|1|2022-08-08|15/06/2022|-0.2|-0.1976|32570000|34040000|14.75|1|2022-05-09|15/03/2022|-0.05|-0.191|30600000|31460000|14.710000038147|1|2022-02-28|15/12/2021|-0.13|-0.28|29000000|29520000|13.010000228882|1|2021-11-10|15/09/2021|-0.11|-0.3035|27460000|27840000|18.180000305176|1|2021-08-11|15/06/2021|-0.5|-0.2821|24970000|23420000|15.670000076294|1|2021-05-12|15/03/2021|-0.66|-0.5333|22170000|22190000|13.979999542236|1|2021-03-30|15/12/2020|-0.485|-0.29|20110000|18600000|13.409999847412|1|2020-12-02|15/09/2020|-0.3667||17860000||10.199999809265|1|2020-09-11|15/06/2020|-0.44||16180000||8.1000003814697|1|2020-07-29|15/03/2020|-1.23||15590000||7|1|2020-02-05|15/10/2019|-0.03||5530000||9.1800003051758|1|2019-07-31|15/04/2019|0.11||6010000||8.5500001907349|1|2019-07-31|15/10/2018|-0||7520000||8.5500001907349|1|2018-07-30|15/04/2018|-1.26||2770000||||
2025-04-06 15:28:10|02597|20575|/equities/employers-holdings-inc|R2000VALUE|EIG|USD|Financials|Insurance|United States|US2922181043|715||1.17B|1170000000|48.06|156526|8.76|-54.44|47.62-50.89|51.35|24357217|0.22|11.06|880.7M|880700000|4.73|1.2|2.5|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|55.5|3|58|53|48|4|45|0.017|0.2237|0.0296|0.1357|0.0139|13.2582|1.1531|2025-07-24|15/06/2025||1.06||222630000|48.060001373291|1|2025-05-01|15/03/2025||0.7352||219760000|48.060001373291|1|2025-02-20|15/12/2024|1.15|1.07|216600000|224380000|49.060001373291|1|2024-10-30|15/09/2024|0.81|0.781|224000000|225190000|47.790000915527|1|2024-07-31|15/06/2024|1.1|1.09|217000000|223820000|47.450000762939|1|2024-04-25|15/03/2024|0.67|0.69|223100000|218510000|44.900001525879|1|2024-02-15|15/12/2023|1.4|1.07|225700000|215390000|42.590000152588|1|2023-10-25|15/09/2023|0.68|0.69|203500000|216250000|39.139999389648|1|2023-07-26|15/06/2023|1.17|0.96|215200000|210790000|37.270000457764|1|2023-04-27|15/03/2023|0.6|0.58|206500000|204320000|41.770000457764|1|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000|43.290000915527|1|2022-10-27|15/09/2022|0.56|0.56|204400000|204400000|35.992599487305|1|2022-07-28|15/06/2022|0.79|0.79|135300000|135300000|40.097702026367|1|2022-04-27|15/03/2022|0.33|0.33|152000000|152000000|39.826377868652|1|2022-02-16|15/12/2021|1.06|1.06|199800000|199800000|36.891403198242|1|2021-10-28|15/09/2021|0.41|0.41|168300000|168300000|36.929397583008|1|2021-07-22|15/06/2021|0.41|0.41|171400000|171400000|40.006847381592|1|2021-04-22|15/03/2021|0.51|0.51|163600000|163600000|38.534610748291|1|2021-02-17|15/12/2020|1.46|1.46|191100000|191100000|31.284336090088|1|2020-10-22|15/09/2020|0.48|0.48|181900000|181900000|32.153347015381|1
2025-04-06 15:28:19|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|MNRL|USD|||United States|US10918L1035|44||1.96B|1960000000|32.5|481012|0|-33.5|32-33.5|33.02|60446142|1.93|13.17|304.18M|304180000|2.55|0.64|1.97|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||20|4|18|-0.1544|1.086|0.0774|-0.4225|0.1553|6.6388|10.1322|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1|2022-08-04|15/06/2022|0.78|0.729|90880000|81380000|26.829999923706|1|2022-05-04|15/03/2022|0.62|0.4695|71430000|57310000|24.950000762939|1|2022-02-23|15/12/2021|0.34|0.3712|47670000|47560000|21.680000305176|1|2021-11-03|15/09/2021|0.31|0.2976|41960000|41230000|23.760000228882|1|2021-08-04|15/06/2021|0.25|0.2275|37810000|36020000|19.299999237061|1|2021-05-06|15/03/2021|0.2|0.1621|33770000|30200000|17.469999313354|1|2021-02-24|15/12/2020|0.471|0.0858|23760000|24620000|15.60000038147|1|2020-11-05|15/09/2020|0.2312|0.0205|23080000|20790000|9.1999998092651|1|2020-08-12|15/06/2020|-0.11|-0.04|12610000|13480000|12.310000419617|1|2020-05-13|15/03/2020|0.259|0.14|32280000|28910000|12.970000267029|1|2020-02-27|15/12/2019|0.186|0.2|33610000|28390000|14.890000343323|1|2019-11-07|15/09/2019|0.1|0.13|25110000|24760000|18.309999465942|1|2019-08-08|15/06/2019|-0.04|0.13|24530000|23730000|18.819999694824|1|2019-05-20|15/03/2019|0.08|0.09|18270000|16840000|21.680000305176|1|2019-02-27|15/12/2018|0.00||17590000||||2019-02-14|15/09/2018|0.18||18700000||||2018-10-30|15/06/2018|0.2||16890000||||2018-10-30|15/03/2018|0.17||14080000|||
2025-04-06 15:28:32|02599|15518|/equities/banc-of-california|R2000VALUE|BANC|USD|Financials|Banking Services|United States|US05990K1060|1903||2.08B|2080000000|12.37|2345420|-15.45|-18.08|11.89-12.52|12.96|168413597|1.23|27.29|1.81B|1810000000|0.52|0.4|3.23|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.09|11|20|15|48|4|45|0.0074|-0.2153|0.327|-0.8534|0.0639|3.8007|7.8356|2025-07-29|15/06/2025||0.2867||283980000|12.369999885559|1|2025-04-17|15/03/2025||0.2316||272500000|12.369999885559|1|2025-01-23|15/12/2024|0.28|0.23|264270000|272700000|16.069999694824|1|2024-10-22|15/09/2024|0.25|0.15|216720000|262640000|14.800000190735|1|2024-07-23|15/06/2024|0.12|0.19|259280000|270280000|14.680000305176|1|2024-04-23|15/03/2024|0.19|0.14|272960000|288530000|14.199999809265|1|2024-01-25|15/12/2023|-4.55|-4.55|185480000|185480000|13.189999580383|1|2023-10-24|15/09/2023|0.3|0.29|119990000|76840000|11.270000457764|1|2023-07-25|15/06/2023|0.32|0.31|75660000|77820000|13.14999961853|1|2023-04-20|15/03/2023|0.37|0.38|80910000|83870000|12.170000076294|1|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000|16.950000762939|1|2022-10-20|15/09/2022|0.4|0.4|85090000|85090000|17.010000228882|1|2022-07-21|15/06/2022|0.43|0.43|85490000|85490000|18.159999847412|1|2022-04-21|15/03/2022|0.69|0.69|82350000|82350000|18.89999961853|1|2022-01-25|15/12/2021|0.07|0.07|77870000|77870000|20.719999313354|1|2021-10-21|15/09/2021|0.42|0.42|68340000|68340000|19.090000152588|1|2021-07-22|15/06/2021|0.34|0.34|64000000|64000000|16.5|1|2021-04-22|15/03/2021|0.15|0.15|62300000|62300000|17.840000152588|1|2021-01-21|15/12/2020|0.35|0.35|68500000|68500000|17.950000762939|1|2020-10-22|15/09/2020|0.24|0.24|61240000|61240000|11.420000076294|1
2025-04-06 15:28:42|02600|16151|/equities/german-american-b|R2000VALUE|GABC|USD|Financials|Banking Services|United States|US3738651047|1020||1.31B|1310000000|34.96|127607|5.17|-47.08|32.75-35.12|35.51|37419332|0.59|13.38|291.04M|291040000|2.83|1.16|3.32|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|47.5|6|49|45|48|4|45|-0.0006|0.198|0.033|0.0463|0.0257|13.8082|6.9569|2025-08-04|15/06/2025||0.7333||88930000|34.959999084473|1|2025-04-28|15/03/2025||0.4317||79720000|34.959999084473|1|2025-01-28|15/12/2024|0.78|0.66|65140000|64000000|39.939998626709|1|2024-10-28|15/09/2024|0.71|0.7|62400000|63840000|39.130001068115|1|2024-07-29|15/06/2024|0.69|1.16|64890000|61390000|41.759998321533|1|2024-04-29|15/03/2024|0.64|0.64|60820000|63160000|32.25|1|2024-01-29|15/12/2023|0.73|0.67|61200000|63260000|32.729999542236|1|2023-10-30|15/09/2023|0.73|0.73|62360000|62360000|27.079999923706|1|2023-07-31|15/06/2023|0.75|0.75|63150000|63150000|28.909999847412|1|2023-04-25|15/03/2023|0.71|0.8|63980000|67660000|31.270000457764|1|2023-01-30|15/12/2022|0.83|0.83|66050000|66050000|37.150001525879|1|2022-10-31|15/09/2022|0.83|0.83|65800000|65800000|39.099998474121|1|2022-07-25|15/06/2022|0.81|0.81|64780000|64780000|35.279998779297|1|2022-04-25|15/03/2022|0.31|0.31|63100000|63100000|37.040000915527|1|2022-01-31|15/12/2021|0.73|0.73|55700000|55700000|39.180000305176|1|2021-10-25|15/09/2021|0.81|0.712|56840000|53620000|39.860000610352|1|2021-07-26|15/06/2021|0.9|0.63|53780000|51630000|35.860000610352|1|2021-04-26|15/03/2021|0.74|0.614|53970000|53710000|44.209999084473|1|2021-01-25|15/12/2020|0.79|0.58|59840000|51930000|34.400001525879|1|2020-10-26|15/09/2020|0.55|0.508|51670000|51120000|31.60000038147|1
2025-04-06 15:28:49|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|SMP|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US8536661056|5600||509.38M|509380000|23.3|154538|-31.31|-35.92|22.83-23.61|23.9|21861880|0.5|11.56|1.46B|1460000000|2.46|1.24|5.32|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.5|2|42|39|47|4|45|-0.0046|0.1026|0.0077|0.0881|0.0185|15.276|0.8116|2025-04-30|15/03/2025||0.48||366230000|23.299999237061|1|2025-02-27|15/12/2024|0.47|0.37|343000000|299400000|30.309999465942|1|2024-10-30|15/09/2024|1.28|1.11|399300000|395690000|28.659999847412|1|2024-08-01|15/06/2024|0.98|0.78|389830000|365600000|32.729999542236|1|2024-05-01|15/03/2024|0.45|0.49|331400000|327080000|32.099998474121|1|2024-02-22|15/12/2023|0.37|0.37|290760000|290760000|40.119998931885|1|2023-10-27|15/09/2023|1.11|0.98|386410000|391230000|31.920000076294|1|2023-08-02|15/06/2023|0.84|0.98|353080000|374450000|38.939998626709|1|2023-05-03|15/03/2023|0.61|0.61|328030000|328030000|35.680000305176|1|2023-02-22|15/12/2022|0.69|0.56|308200000|318340000|39.869998931885|1|2022-10-28|15/09/2022|1.05|1.05|381370000|381370000|37.020000457764|1|2022-08-03|15/06/2022|0.93|0.93|359410000|359410000|47.25|1|2022-05-03|15/03/2022|0.92|0.92|322830000|322830000|42.790000915527|1|2022-02-22|15/12/2021|0.9|0.9|309880000|309880000|47.959999084473|1|2021-10-28|15/09/2021|1.32|1.1|370310000|342640000|47.450000762939|1|2021-08-04|15/06/2021|1.26|0.6633|342080000|270710000|42.560001373291|1|2021-05-05|15/03/2021|0.97|0.5367|276550000|257570000|44.150001525879|1|2021-02-23|15/12/2020|1.08|0.6833|282740000|254280000|42.470001220703|1|2020-10-28|15/09/2020|1.59|1.01|343610000|327260000|46.139999389648|1|2020-08-08|15/06/2020|0.52|0.52|247940000|247930000|46.259998321533|1
2025-04-06 15:28:59|02602|16667|/equities/marten-transport|R2000VALUE|MRTN|USD|Industrials|Freight \u0026 Logistics Services|United States|US5730751089|3776||1.08B|1080000000|13.2|459391|-25.97|-19.26|12.83-13.34|13.2|81463938|0.85|44.03|963.71M|963710000|0.33|0.24|1.82|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|3|19|15|47|4|45|0.013|0.4666|-0.0021|-0.0072|0.0083|22.2811|1.6609|2025-04-17|15/03/2025||0.065||233000000|13.199999809265|1|2025-01-27|15/12/2024|0.07|0.06|230430000|232910000|15.939999580383|1|2024-10-17|15/09/2024|0.05|0.09|237400000|246560000|17.129999160767|1|2024-07-18|15/06/2024|0.1|0.13|246200000|253440000|18.35000038147|1|2024-04-18|15/03/2024|0.12|0.14|249670000|263840000|16.170000076294|1|2024-01-25|15/12/2023|0.15|0.19|268220000|283760000|20.280000686646|1|2023-10-18|15/09/2023|0.17|0.23|279500000|284480000|20.10000038147|1|2023-07-19|15/06/2023|0.27|0.3|285700000|308120000|21.200000762939|1|2023-04-18|15/03/2023|0.28|0.28|298020000|311560000|20.309999465942|1|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000|20.120000839233|1|2022-10-17|15/09/2022|0.32|0.3411|324450000|322110000|19.670000076294|1|2022-07-18|15/06/2022|0.39|0.39|329570000|329570000|17.329999923706|1|2022-04-19|15/03/2022|0.33|0.33|287280000|287280000|15.949999809265|1|2022-01-25|15/12/2021|0.3|0.3|266880000|266880000|16.530000686646|1|2021-10-19|15/09/2021|0.26|0.2556|251280000|237380000|15.680000305176|1|2021-07-15|15/06/2021|0.26|0.2593|232440000|239370000|16.760000228882|1|2021-04-15|15/03/2021|0.22|0.2015|223050000|224720000|17.629999160767|1|2021-01-26|15/12/2020|0.24|0.2167|227330000|226800000|17.979999542236|1|2020-10-15|15/09/2020|0.22|0.1983|216010000|219580000|17.209999084473|1|2020-07-16|15/06/2020|0.22|0.15|212380000|205380000|17.806676864624|1
2025-04-06 15:29:12|02603|16442|/equities/kaman-corp|R2000VALUE|KAMN|USD|Industrials|Aerospace \u0026 Defense|United States|US4835481031|3031||1.30B|1300000000|46|289565|0.33|-46|45.88-46|45.87|28334082|1.19|163.12|775.85M|775850000|0.282|0.8|1.74|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|-0.0153|0.1502|-0.0224|0.1392|-0.0066|29.1456|1.1112|2024-07-31|15/06/2024||0.24||199350000|45.990001678467|1|2024-05-01|15/03/2024|0.05|0.125||193350000|45.990001678467|1|2024-02-22|15/12/2023|0.12|0.12|203130000|197150000|45.590000152588|1|2023-11-01|15/09/2023|0.1|0.08|183030000|180570000|18.610000610352|1|2023-08-02|15/06/2023|0.22|0.08|195200000|183200000|22.75|1|2023-05-02|15/03/2023|0.08|0.02|194500000|181350000|22.090000152588|1|2023-02-23|15/12/2022|0.42|0.25|197100000|206000000|24.969999313354|1|2022-11-01|15/09/2022|0.32|0.6433|172000000|191000000|32.099998474121|1|2022-08-04|15/06/2022|0.31|0.36|160770000|178950000|31.35000038147|1|2022-05-02|15/03/2022|0.15|0.26|158050000|178000000|39.009998321533|1|2022-02-24|15/12/2021|0.48|0.4733|175150000|182670000|41.569999694824|1|2021-11-02|15/09/2021|0.6|0.5351|179840000|187470000|36.569999694824|1|2021-08-05|15/06/2021|0.56|0.35|182390000|177100000|41.25|1|2021-05-04|15/03/2021|0.29|0.1825|171620000|172700000|53.229999542236|1|2021-02-25|15/12/2020|0.41|0.5775|185290000|206230000|57.900001525879|1|2020-11-04|15/09/2020|0.7|0.4925|213960000|183030000|44.310001373291|1|2020-08-10|15/06/2020|0.36|0.25|177890000|165100000|44.819999694824|1|2020-05-11|15/03/2020|0.48|0.32|207320000|181850000|39.069999694824|1|2020-02-24|15/12/2019|0.8|0.76|237790000|231200000|63.950000762939|1|2019-11-04|15/09/2019|0.46|0.33|182670000|177680000|59.900001525879|1
2025-04-06 15:29:21|02604|16233|/equities/hawaiian-holdings|R2000VALUE|HA|USD|Industrials|Passenger Transportation Services|United States|US4198791018|7416||936.18M|936180000|18|2893872|36.99|-18|17.29-18|18|52009785|2.41|-2.62|2.77B|2770000000|-6.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||46|4|43|-0.017|0.0105|0.0018|-0.178|0.0595|-1.1433|0.67|2025-02-04|15/12/2024||-1.95||741000000|18|1|2024-10-22|15/09/2024||-1.6||750100000|18|1|2024-07-30|15/06/2024|-1.37|-1.37|731910000|745700000|11.829999923706|1|2024-04-23|15/03/2024|-2.77|-2.73|645570000|629240000|12.970000267029|1|2024-01-30|15/12/2023|-2.37|-2.35|669070000|668970000|14.720000267029|1|2023-10-24|15/09/2023|-1.06|-0.87|727680000|738290000|4.1799998283386|1|2023-07-25|15/06/2023|-0.47|-0.67|706930000|698030000|11.260000228882|1|2023-04-25|15/03/2023|-2.17|-2.36|612600000|605150000|8.3599996566772|1|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000|11.760000228882|1|2022-10-25|15/09/2022|-0.15|-0.15|741150000|741150000|15.300000190735|1|2022-07-26|15/06/2022|-0.9|-0.9|691870000|691870000|15.119999885559|1|2022-04-26|15/03/2022|-2.54|-2.54|477210000|477210000|19.610000610352|1|2022-01-25|15/12/2021|-1.37|-1.37|494740000|494740000|18.389999389648|1|2021-10-26|15/09/2021|-0.95|-0.95|508850000|508850000|20.270000457764|1|2021-07-27|15/06/2021|-1.44|-1.44|410780000|410780000|20.840000152588|1|2021-04-27|15/03/2021|-3.85|-3.85|182220000|182220000|25.360000610352|1|2021-01-26|15/12/2020|-3.71|-3.71|149680000|149680000|20.219999313354|1|2020-10-27|15/09/2020|-3.76|-3.76|75980000|75980000|14.579999923706|1|2020-07-29|15/06/2020|-3.81|-3.81|60000000|60000000|13.170000076294|1|2020-05-05|15/03/2020|-0.74|-0.74|559140000|559140000|12.979999542236|1
2025-04-06 15:29:32|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|ENDPQ|USD|Healthcare|Pharmaceuticals|United States|IE00BJ3V9050|3116||141.13K|141130|0.0006|146588|-40|-0.004|0.0006-0.0006|0.0006|235219612||0.587|1.76B|1760000000|44.89|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|sell|strong_sell|neutral|sell|strong_sell|||||44|4|41|-0.0456|1.5365|0.0409|0.3479|-0.0053|5.2054|1.6295|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1|2024-03-06|15/12/2023||0.322||566700000|0.001200000057|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1|2023-08-08|15/06/2023|0.98|0.022|546850000|546700000|0.01049999985844|1|2023-05-08|15/03/2023|0.82|0.259|515270000|525000000|0.0570000000298|1|2023-03-06|15/12/2022|0.8|0.31|555810000|568400000|0.08500000089407|1|2022-11-09|15/09/2022|0.47|0.371|541690000|566500000|0.11999999731779|1|2022-08-09|15/06/2022|0.03|0.0068|569110000|524470000|0.66799998283386|1|2022-05-05|15/03/2022|0.66|0.4412|652260000|637090000|2.2200000286102|1|2022-02-28|15/12/2021|0.84|0.6529|789430000|733970000|3.25|1|2021-11-04|15/09/2021|0.8|0.4805|772030000|670300000|5.0300002098083|1|2021-08-05|15/06/2021|0.65|0.4777|713830000|662880000|4.5500001907349|1|2021-05-06|15/03/2021|0.73|0.4783|717920000|668540000|5.5799999237061|1|2021-02-25|15/12/2020|0.75|0.4771|760220000|651390000|9.8699998855591|1|2020-11-05|15/09/2020|0.52|0.1399|634860000|550660000|4.8299999237061|1|2020-08-05|15/06/2020|0.65|0.34|687590000|637050000|3.5|1|2020-05-07|15/03/2020|0.95|0.55|820410000|713610000|4.1900000572205|1|2020-02-26|15/12/2019|0.74|0.57|764800000|730160000|6.5300002098083|1|2019-11-04|15/09/2019|0.6|0.53|729430000|709050000|4.8200001716614|1
2025-04-06 15:29:41|02606|16353|/equities/ingles-markets|R2000VALUE|IMKTA|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US4570301048|18716||1.18B|1180000000|62.12|116682|-17.63|-82.01|61.26-63.67|62.55|18994376|0.75|15.82|5.45B|5450000000|4.15|0.66|1.06|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||46|4|34|0.0317|0|0|0.2023|0.0253|8.5708|0.2079|2025-05-08|15/03/2025|||||62.119998931885|1|2025-02-06|15/12/2024|||||67.470001220703|1|2024-12-30|15/09/2024|||||65.319999694824|1|2024-08-08|15/06/2024|||||74.269996643066|1|2024-05-09|15/03/2024|||||72.480003356934|1|2024-02-08|15/12/2023|||||82.110000610352|1|2023-11-29|15/09/2023|||||80.160003662109|1|2023-08-03|15/06/2023|||||85.98999786377|1|2023-05-04|15/03/2023|2.13||1380000000||91.180000305176|1|2023-02-02|15/12/2022|3.65||1490000000||95.25|1|2022-11-23|15/09/2022|3.69||1450000000||97.639999389648|1|2022-08-04|15/06/2022|2.87||1460000000||97.699996948242|1|2022-05-05|15/03/2022|2.9||1380000000||97.180000305176|1|2022-02-03|15/12/2021|3.37||1390000000||76.400001525879|1|2021-12-14|15/09/2021|3.78||1340000000||84.069999694824|1|2021-08-05|15/06/2021|3.03||1280000000||57.849998474121|1|2021-05-05|15/03/2021|2.58|2.58|1180000000|1180000000|62.740001678467|1|2021-02-04|15/12/2020|2.66|2.66|1190000000|1190000000|47.259998321533|1|2020-12-08|15/09/2020|2.86|2.86|1200000000|1200000000|37.409999847412|1|2020-08-06|15/06/2020|3.1|3.1|1190000000|1190000000|39.900001525879|1
2025-04-06 15:29:54|02607|21094|/equities/trueblue-inc|R2000VALUE|TBI|USD|Industrials|Professional \u0026 Commercial Services|United States|US89785X1019|4200||149.13M|149130000|5.02|191464|-57.46|-12.29|4.5-5.07|4.89|29707861|1.42|-1.52|1.57B|1570000000|-4.17|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.67|4|11|10|48|4|45|-0.0359|0.5452|0.0195|0.2007|-0.009|-0.5153|0.2818|2025-07-28|15/06/2025||-0.1467||382390000|5.0199999809265|1|2025-04-28|15/03/2025||-0.35||369260000|5.0199999809265|1|2025-02-19|15/12/2024|-0.02|-0.1|386000000|385040000|7.3800001144409|1|2024-11-04|15/09/2024|-0.11|-0.16|382000000|386070000|7.5999999046326|1|2024-08-05|15/06/2024|-0.35|-0.05|396230000|414490000|11.279999732971|1|2024-05-06|15/03/2024|-0.05|-0.14|402850000|425280000|10.569999694824|1|2024-02-21|15/12/2023|0.08|0.01|492000000|472530000|12.810000419617|1|2023-10-23|15/09/2023|0.16|0.24|473000000|488910000|13.909999847412|1|2023-07-24|15/06/2023|0.17|0.23|475590000|496110000|18.090000152588|1|2023-04-24|15/03/2023|-0.06|-0.11|465000000|465300000|17.450000762939|1|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000|19.629999160767|1|2022-10-24|15/09/2022|0.75|0.75|575720000|575720000|21.909999847412|1|2022-07-25|15/06/2022|0.82|0.82|569250000|569250000|18.89999961853|1|2022-04-25|15/03/2022|0.44|0.44|551520000|551520000|29.180000305176|1|2022-02-02|15/12/2021|0.69|0.69|621930000|621930000|26.840000152588|1|2021-10-25|15/09/2021|0.59|0.59|577030000|577030000|32.069999694824|1|2021-07-26|15/06/2021|0.47|0.47|515960000|515960000|25.510000228882|1|2021-04-26|15/03/2021|0.25|0.25|458710000|458710000|23.040000915527|1|2021-02-03|15/12/2020|0.33|0.33|518630000|518630000|19.75|1|2020-10-26|15/09/2020|0.24|0.24|474530000|474530000|18.430000305176|1
2025-04-06 15:30:03|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|GMRE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US37954A2042|26|Global Medical REIT Inc|516.91M|516909999.99999994|7.73|503343|-8.84|-10.46|7.55-7.97|8.02|66871228|1.3|772|138.76M|138760000|0.01|0.84|10.87|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.47|10|12.5|9|36|4|33|0.0115|0.8624|0.0064|0.9636|0.1002|58.5335|10.7997|2025-07-30|15/06/2025||0.02||36350000|7.7300000190735|1|2025-04-30|15/03/2025||0.01||35340000|7.7300000190735|1|2025-02-27|15/12/2024|0.02||35160000|34590000|8.4899997711182|1|2024-11-06|15/09/2024|0.03|0.02|34260000|34720000|9.2200002670288|1|2024-08-06|15/06/2024|-0.05|-0.01|34240000|34380000|9.079999923706|1|2024-05-07|15/03/2024|0.01|0.01|35120000|34300000|8.4799995422363|1|2024-02-27|15/12/2023|-0.01|0.02|32960000|35620000|9.2799997329712|1|2023-11-06|15/09/2023|0.05|0.01|35500000|36050000|9.3199996948242|1|2023-08-02|15/06/2023|0.18|0.01|36350000|35170000|9.8199996948242|1|2023-05-03|15/03/2023|0.01|0.01|36200000|36200000|8.7200002670288|1|2023-02-28|15/12/2022|0.01|0.01|36290000|36290000|10.239999771118|1|2022-11-02|15/09/2022|0.12|0.12|35350000|35350000|9.079999923706|1|2022-08-03|15/06/2022|0.03|0.03|33680000|33680000|11.89999961853|1|2022-05-04|15/03/2022|0.04|0.04|31850000|31850000|14.619999885559|1|2022-02-28|15/12/2021|0.06|0.06|30310000|30310000|15.960000038147|1|2021-11-03|15/09/2021|0.06|0.06|29970000|29970000|16.739999771118|1|2021-08-03|15/06/2021|0.04|0.04|28200000|28200000|15.319999694824|1|2021-05-05|15/03/2021|0.03|0.03|27330000|27330000|13.989999771118|1|2021-03-03|15/12/2020|0.02|0.02|24900000|24900000|13.470000267029|1|2020-11-04|15/09/2020|-0.22|-0.22|25060000|25060000|13.270000457764|1
2025-04-06 15:30:16|02609|16188|/equities/great-lakes-dredg|R2000VALUE|GLDD|USD|Industrials|Construction \u0026 Engineering|United States|US3906071093|381|Great Lakes Dredge \u0026 Dock|542.97M|542970000|8.07|456637|-2.77|-12.89|7.88-8.35|8.57|67282528|1.21|9.39|762.69M|762690000|0.85|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.5|4|16|13|48|4|45|-0.0048|-0.0802|-0.0233|-2.4999|0.0175|-11.4374|0.7651|2025-08-05|15/06/2025||0.0975||194330000|8.0699996948242|1|2025-05-06|15/03/2025||0.2525||198500000|8.0699996948242|1|2025-02-18|15/12/2024|0.29|0.21|202800000|197200000|11|1|2024-11-05|15/09/2024|0.13|0.18|191200000|184100000|11.609999656677|1|2024-08-06|15/06/2024|0.11|0.02|170100000|165100000|8.1000003814697|1|2024-05-07|15/03/2024|0.31|0.08|198700000|173500000|7.039999961853|1|2024-02-14|15/12/2023|0.32|0.1|181700000|183480000|8.079999923706|1|2023-11-07|15/09/2023|-0.09|-0.11|117200000|136830000|7.5|1|2023-08-01|15/06/2023|0.03|-0.1|132700000|146670000|8.3999996185303|1|2023-05-02|15/03/2023|-0.05|-0.09|158000000|161670000|5.8299999237061|1|2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000|6.7300000190735|1|2022-11-01|15/09/2022|-0.15|0.03|158300000|160430000|7.5599999427795|1|2022-08-02|15/06/2022|-0.0729|-0.06|149430000|149430000|12.989999771118|1|2022-05-03|15/03/2022|0.17|0.17|194350000|194350000|13.789999961853|1|2022-02-16|15/12/2021|0.37|0.37|209960000|209960000|14|1|2021-11-02|15/09/2021|0.258|0.26|168640000|168640000|15.39999961853|1|2021-08-03|15/06/2021|0.03|0.03|169910000|169910000|15.159999847412|1|2021-05-04|15/03/2021|0.13|0.13|177630000|177630000|16.170000076294|1|2021-02-17|15/12/2020|0.16|0.16|172150000|172150000|15.590000152588|1|2020-11-04|15/09/2020|0.19|0.19|175840000|175840000|10.39999961853|1
2025-04-06 15:30:29|02610|17531|/equities/washington-trust|R2000VALUE|WASH|USD|Financials|Banking Services|United States|US9406101082|618||509.47M|509470000|26.43|187781|5.17|-40.59|24.95-26.87|27.72|19276147|0.83|-19.3|340.68M|340680000|-1.63|2.24|8.48|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35|3|36|34|47|4|44|0.0018|0.0651|0.1478|0.0103|-0.0413|13.2852|4.0743|2025-07-28|15/06/2025||0.6767||51170000|26.430000305176|1|2025-04-28|15/03/2025||0.6367||50200000|26.430000305176|1|2025-01-29|15/12/2024|0.59|0.57|-44960000|47780000|32.360000610352|1|2024-10-21|15/09/2024|0.64|0.56|48530000|47870000|33.099998474121|1|2024-07-22|15/06/2024|0.63|0.5|48240000|46790000|30.969999313354|1|2024-04-22|15/03/2024|0.61|0.45|48830000|46070000|25.549999237061|1|2024-01-24|15/12/2023|0.76|0.57|45960000|49100000|30.430000305176|1|2023-10-23|15/09/2023|0.65|0.58|48980000|49040000|24.579999923706|1|2023-07-24|15/06/2023|0.66|0.63|47800000|48410000|28.770000457764|1|2023-04-24|15/03/2023|0.74|0.88|50500000|54710000|32.770000457764|1|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000|47.349998474121|1|2022-10-24|15/09/2022|1.08|1.08|57050000|57050000|47.819999694824|1|2022-07-25|15/06/2022|1.14|1.14|53370000|53370000|49.720001220703|1|2022-04-25|15/03/2022|0.94|0.94|52250000|52250000|49.689998626709|1|2022-01-26|15/12/2021|1.15|1.15|58050000|58050000|58.630001068115|1|2021-10-25|15/09/2021|1.07|0.956|56590000|53920000|55.029998779297|1|2021-07-21|15/06/2021|1|1.07|55350000|56980000|50.400001525879|1|2021-04-21|15/03/2021|1.17|1.04|58850000|57650000|49.819999694824|1|2021-01-27|15/12/2020|1.07|0.966|59970000|54720000|45.150001525879|1|2020-10-19|15/09/2020|1.06|1.04|57120000|54420000|33.240001678467|1
2025-04-06 15:30:41|02611|16488|/equities/lakeland-bancorp|R2000VALUE|LBAI|USD|Financials|Banking Services|United States|US5116371007|849||875.03M|875030000|13.43|345634|12.86|-13.51|13.09-13.52|13.28|65154526|0.82|10.42|289.81M|289810000|1.29|0.58|4.32|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||43|4|41|0.0112|0.0059|0.035|0.0304|0.0187|12.6227|4.5773|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1|2024-01-25|15/12/2023|0.3|0.32|72480000|73770000|14.340000152588|1|2023-10-26|15/09/2023|0.34|0.35|74270000|76580000|11.029999732971|1|2023-07-27|15/06/2023|0.34|0.4|78120000|81380000|15.800000190735|1|2023-04-27|15/03/2023|0.3|0.46|82630000|87500000|14.234999656677|1|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000|18.329999923706|1|2022-10-27|15/09/2022|0.48|0.49|87910000|89600000|17.389999389648|1|2022-07-28|15/06/2022|0.44|0.432|87750000|82150000|15.39999961853|1|2022-04-28|15/03/2022|0.25|0.2067|77510000|81780000|15.579999923706|1|2022-01-26|15/12/2021|0.43|0.3829|65110000|64890000|19.690000534058|1|2021-10-26|15/09/2021|0.43|0.4286|64960000|64860000|18.389999389648|1|2021-07-22|15/06/2021|0.53|0.4314|65170000|64580000|15.909999847412|1|2021-04-27|15/03/2021|0.45|0.3857|62650000|63430000|17.389999389648|1|2021-01-28|15/12/2020|0.37|0.2943|61260000|59110000|12.949999809265|1|2020-10-22|15/09/2020|0.28|0.2571|59020000|58490000|10.680000305176|1|2020-07-23|15/06/2020|0.23|0.26|56090000|58060000|10.720000267029|1|2020-04-30|15/03/2020|0.24|0.29|57660000|55980000|11.960000038147|1|2020-01-24|15/12/2019|0.37|0.35|57620000|54900000|16.719999313354|1|2019-10-24|15/09/2019|0.37|0.35|55480000|56060000|15.819999694824|1
2025-04-06 15:30:52|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|BTU|USD|Energy|Coal|United States|US7045511000|5600|Peabody Energy Corp|1.27B|1270000000|10.47|4166770|-55.22|-29.94|10.27-11.53|11.95|121567621|0.95|3.48|4.24B|4240000000|3|0.3|2.87|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.4|5|30|18|35|4|32|-0.0271|0.2498|0.0086|-0.064|0.0195|3.6903|0.5234|2025-07-31|15/06/2025||0.3676||973540000|10.470000267029|1|2025-05-01|15/03/2025||0.2033||969200000|10.470000267029|1|2025-02-06|15/12/2024|0.25|0.53|1120000000|1110000000|17.979999542236|1|2024-10-31|15/09/2024|0.74|0.585|1090000000|1070000000|24.690000534058|1|2024-08-01|15/06/2024|1.43|0.6|1040000000|1010000000|22.209999084473|1|2024-05-02|15/03/2024|0.3|0.3|983600000|983600000|21.440000534058|1|2024-02-08|15/12/2023|1.33|1.47|1240000000|1220000000|25.930000305176|1|2023-10-26|15/09/2023|0.8|0.8|1080000000|1080000000|24.670000076294|1|2023-07-27|15/06/2023|1.16|1.78|1270000000|1300000000|22.420000076294|1|2023-04-27|15/03/2023|1.68|1.46|1360000000|1290000000|23.409999847412|1|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000|26.340000152588|1|2022-11-03|15/09/2022|2.34|1.86|1340000000|1267000000|23.219999313354|1|2022-07-28|15/06/2022|2.55|2.55|1320000000|1320000000|22.809999465942|1|2022-04-28|15/03/2022|-0.87|-0.87|691400000|691400000|26.5|1|2022-02-10|15/12/2021|3.9|3.9|1260000000|1260000000|13.590000152588|1|2021-10-28|15/09/2021|-0.6|-0.6|679000000|679000000|13.050000190735|1|2021-07-29|15/06/2021|-0.26|-0.26|723400000|723400000|10.770000457764|1|2021-04-29|15/03/2021|-0.79|-0.79|651300000|651300000|4.289999961853|1|2021-02-04|15/12/2020|-1.32|-1.32|737200000|737200000|4.3499999046326|1|2020-11-09|15/09/2020|-0.66|-0.66|671000000|671000000|1.1699999570847|1
2025-04-06 15:31:08|02613|17129|/equities/scholastic-corp|R2000VALUE|SCHL|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US8070661058|5390||486.76M|486760000|18.24|404185|-50|-38.77|17.48-18.56|18.04|26686499|1.08|27.67|1.59B|1590000000|0.66|0.8|4.39|2025-07-17 00:00:00|2025-07-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|45|-0.0241|-0.2892|-0.0275|-2.0968|0.2174|-5.2373|0.6676|2025-07-17|15/05/2025||1.93||521520000|18.239999771118|1|2025-03-20|15/02/2025|-0.13|-0.78|335400000|347050000|19.14999961853|1|2024-12-19|15/11/2024|1.82|2.93|544600000|587060000|24.64999961853|1|2024-09-26|15/08/2024|-2.13|-1.81|237200000|235610000|29.670000076294|1|2024-07-18|15/05/2024|1.73|2.66|474900000|552500000|37.970001220703|1|2024-03-21|15/02/2024|-0.8|-0.58|323700000|325150000|37.520000457764|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1|2023-09-21|15/08/2023|-2.2|-1.2|228500000|272520000|39.400001525879|1|2023-07-20|15/05/2023|2.26|1.7|528300000|541760000|40.470001220703|1|2023-03-23|15/02/2023|-0.57|-0.55|324900000|324900000|42.299999237061|1|2022-12-15|15/11/2022|2.12||587900000||36.439998626709|1|2022-09-22|15/08/2022|-1.33||262900000||41.770000457764|1|2022-07-21|15/05/2022|1.72|1.72|514400000|514400000|36.349998474121|1|2022-03-17|15/02/2022|-0.44|-0.44|344500000|344500000|42.610000610352|1|2021-12-16|15/11/2021|1.93|1.93|524200000|524200000|37.159999847412|1|2021-09-23|15/08/2021|-0.79|-0.79|259800000|259800000|33.630001068115|1|2021-07-22|15/05/2021|0.9|0.9|401400000|401400000|34.840000152588|1|2021-03-18|15/02/2021|-0.14|-0.14|277500000|277500000|30.549999237061|1|2020-12-17|15/11/2020|1.15|1.15|406200000|406200000|26.549999237061|1|2020-09-24|15/08/2020|-0.9|-0.9|215200000|215200000|20.129999160767|1
2025-04-06 15:31:15|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|30|-0.0006|-0.0466|0.1706|-0.2462|0.0366|12.3787|0|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1|2022-01-20|15/12/2021||0.67||56400000|45.009998321533|1|2021-10-21|15/09/2021|0.92|0.71|57470000|56500000|49.930000305176|1|2021-07-22|15/06/2021|1.06|0.545|56210000|55650000|40.099998474121|1|2021-04-22|15/03/2021|0.85|0.666|54620000|54870000|43.490001678467|1|2021-01-21|15/12/2020|0.78|0.608|57040000|54830000|33.909999847412|1|2020-10-22|15/09/2020|0.66|0.6067|56130000|55650000|27|1|2020-07-20|15/06/2020|0.75|0.54|60160000|57010000|26.27499961853|1|2020-04-20|15/03/2020|-0.56|0.52|54630000|55860000|27.540000915527|1|2020-01-16|15/12/2019|0.81|0.78|59240000|56780000|39.650001525879|1|2019-10-17|15/09/2019|0.81|0.77|56850000|56090000|35.5|1|2019-07-18|15/06/2019|0.78|0.8|56830000|56510000|36.799999237061|1|2019-04-18|15/03/2019|0.53|0.76|56900000|54580000|37.630001068115|1|2019-01-17|15/12/2018|0.84|0.8|56080000|55810000|37.319999694824|1|2018-10-18|15/09/2018|0.82|0.82|55000000|56730000|44.669998168945|1|2018-07-19|15/06/2018|0.72|0.76|57390000|53400000|47.150001525879|1|2018-04-19|15/03/2018|0.75|0.49|56980000|51600000|44.150001525879|1|2018-01-29|15/12/2017|0.63|0.64|50330000|31690000|44.349998474121|1|2017-10-19|15/09/2017|0.65|0.60|48780000|32200000|44.299999237061|1
2025-04-06 15:31:25|02615|1164645|/equities/netstreit-corp|R2000VALUE|NTST|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US64119V3033|22|Netstreit Corp|1.25B|1250000000|15.28|878202|-13.28|-18.1|15.19-15.69|15.62|81663128|0.97|-94.88|162.78M|162780000|-0.16|0.84|5.5|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|17.31|17|20|15|24|4|21|-0.0885|1.2183|0.0633|-1.2879|0.2023|55.121|22.5119|2025-07-24|15/06/2025||0.0741||42970000|15.279999732971|1|2025-04-24|15/03/2025||0.0645||42350000|15.279999732971|1|2025-02-24|15/12/2024|-0.07|0.05|44100000|40940000|14.310000419617|1|2024-11-04|15/09/2024|-0.07|0.07|38170000|39240000|15.279999732971|1|2024-07-29|15/06/2024|-0.03|0.06|39570000|37570000|16.860000610352|1|2024-04-29|15/03/2024|0.01|0.06|37670000|36780000|17|1|2024-02-14|15/12/2023|0.03|0.03|34620000|34620000|16.920000076294|1|2023-10-25|15/09/2023|0.06|0.05|33960000|31970000|13.970000267029|1|2023-07-26|15/06/2023|-0.01|0.04|31630000|30090000|18.270000457764|1|2023-04-26|15/03/2023|0.03|0.03|28470000|28160000|17.450000762939|1|2023-02-23|15/12/2022|0.29|0.03|47550000|25770000|19.5|1|2022-10-27|15/09/2022|0.3|0.04|25010000|24360000|18.239999771118|1|2022-07-28|15/06/2022|0.04|0.04|22050000|22050000|20.629999160767|1|2022-04-28|15/03/2022|0.04|0.04|20920000|20920000|22.219999313354|1|2022-02-24|15/12/2021|0.05|0.05|17810000|17810000|21.090000152588|1|2021-10-28|15/09/2021|0.07|0.05|15600000|15570000|24.870000839233|1|2021-07-29|15/06/2021|-0.07|-0.0333|13800000|13670000|25.25|1|2021-04-29|15/03/2021|0.02|0.0467|11930000|12340000|20.930000305176|1|2021-03-04|15/12/2020|0.15|0.036|11450000|10300000|18.090000152588|1|2020-10-29|15/09/2020|-0.11|-0.0075|9650000|9610000|17.280000686646|1
2025-04-06 15:31:34|02616|40973|/equities/alcobra-ltd|R2000VALUE|ARCT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03969T1097|175||247.06M|247060000|9.11|428945|-71.5|-45|8.7-9.35|9.49|27119823|2.96|-4.69|152.31M|152310000|-3|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.1|11|140|44|44|4|42|-0.0247|0.587|1.616|0.9356|1.9264|-10.5788|32.2022|2025-05-12|15/03/2025||3.59||205210000|9.1099996566772|1|2025-03-06|15/12/2024|-1.11|-0.19|22770000|63220000|16.049999237061|1|2024-11-07|15/09/2024|-0.26|-0.57|41670000|53460000|18.329999923706|1|2024-08-05|15/06/2024|-0.64|-1.02|49860000|32260000|20.549999237061|1|2024-05-08|15/03/2024|-1|-1.06|38010000|30910000|27.559999465942|1|2024-03-07|15/12/2023|-0.32|-0.95|33990000|42540000|37.779998779297|1|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1|2023-08-07|15/06/2023|-1.98|-0.68|10520000|28380000|32.150001525879|1|2023-05-09|15/03/2023|1.87|0.06|80300000|37940000|28.520000457764|1|2023-03-28|15/12/2022|4.33|0.98|160290000|72680000|15.85000038147|1|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000|22.819999694824|1|2022-08-08|15/06/2022|-0.82|-1.90|27090000|2090000|22.129999160767|1|2022-05-09|15/03/2022|-1.94|-1.44|5240000|6300000|18.719999313354|1|2022-02-28|15/12/2021|-1.47|-1.72|5800000|14720000|23.639999389648|1|2021-11-08|15/09/2021|-2.05|-1.59|2440000|21760000|37.400001525879|1|2021-08-09|15/06/2021|-2.07|-2.15|2000000|2320000|49.299999237061|1|2021-05-10|15/03/2021|-2.15|-1.25|2130000|2540000|31.799999237061|1|2021-03-01|15/12/2020|-1.25|-0.88|2200000|2360000|52.669998168945|1|2020-11-09|15/09/2020|-0.92|-0.49|2300000|3000000|63.360000610352|1|2020-08-10|15/06/2020|-0.55|-0.55|2320000|3540000|57.509998321533|1
2025-04-06 15:31:42|02617|1055312|/equities/consol-energy-k|R2000VALUE|CEIX|USD|Energy|Coal|United States|US20854L1089|2076|Core Natural Resources Inc|3.44B|3440000000|63.72|1111938|-22.08|-134.59|58.19-65.93|101.95|54016722|1.75|7.02|2.19B|2190000000|9.65|0.4|0.63|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|114.5|4|136|75|33|4|31|-0.0472|-0.293|0.012|-2.046|0.0772|5.691|1.271|2025-05-06|15/03/2025||1.26||908500000|63.720001220703|1|2025-02-20|15/12/2024|1.04|3.05|595290000|553150000|77.629997253418|1|2024-11-05|15/09/2024|3.22|3.17|574900000|554000000|108.06999969482|1|2024-08-08|15/06/2024|1.96|0.94|501100000|429900000|88.449996948242|1|2024-05-07|15/03/2024|3.39|2.33|565000000|512500000|83.480003356934|1|2024-02-06|15/12/2023|5.05|4.9|649400000|608900000|91.580001831055|1|2023-10-31|15/09/2023|3.11|4.8|569900000|587250000|102.16999816895|1|2023-08-08|15/06/2023|4.94|4.66|661000000|588300000|72.919998168945|1|2023-05-02|15/03/2023|5.04|5.04|688600000|592750000|60.119998931885|1|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000|58.319999694824|1|2022-11-01|15/09/2022|4.25|2.96|472610000|474850000|63.020000457764|1|2022-08-04|15/06/2022|3.54|3.54|544610000|544610000|56.739841461182|1|2022-05-03|15/03/2022|-0.13|-0.13|358500000|358500000|45.721057891846|1|2022-02-08|15/12/2021|3.3|3.3|480630000|480630000|23.8017578125|1|2021-11-02|15/09/2021|-3.3|0.64|149010000|306050000|27.951049804688|1|2021-08-03|15/06/2021|0.12|0.3|287160000|290150000|20.450784683228|1|2021-05-04|15/03/2021|0.75|0.75|342200000|342200000|9.7178192138672|1|2021-02-09|15/12/2020|0.49|1.62|324610000|342100000|9.8557996749878|1|2020-11-05|15/09/2020|-0.28|0.13|243200000|280400000|3.7057809829712|1|2020-08-10|15/06/2020|-0.69|-0.66|162600000|150700000|5.1799998283386|1
2025-04-06 15:31:55|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|VNDA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US9216591084|368||241.43M|241430000|4.14|660852|-14.11|-6.75|4.06-4.33|4.37|58316044|0.74|-13.39|198.77M|198770000|-0.33|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.67|3|20|5|48|4|45|-0.0008|0.3261|0.0019|0.0568|16.3721|12.653|40.6729|2025-07-24|15/06/2025||0.02||67450000|4.1399998664856|1|2025-04-30|15/03/2025||-0.02||61020000|4.1399998664856|1|2025-02-13|15/12/2024|-0.08|-0.17|53200000|51230000|4.75|1|2024-11-06|15/09/2024|-0.09|-0.16|47700000|50750000|4.789999961853|1|2024-07-31|15/06/2024|-0.08|-0.13|50500000|52400000|5.8400001525879|1|2024-05-08|15/03/2024|-0.07|0.05|47500000|48500000|5.4800000190735|1|2024-02-07|15/12/2023|-0.04|-0.09|45270000|37000000|3.7300000190735|1|2023-11-08|15/09/2023|0.00|-0.04|38820000|44500000|4.4299998283386|1|2023-07-27|15/06/2023|0.03|0.08|46060000|62000000|6.5100002288818|1|2023-05-03|15/03/2023|0.06|0.06|62500|62500000|6.4200000762939|1|2023-02-08|15/12/2022|0.12|0.08|64500000|67600000|7.5599999427795|1|2022-11-02|15/09/2022|0.06|0.06|65320000|65320000|10.640000343323|1|2022-08-03|15/06/2022|0.05|0.05|64390000|64390000|10.430000305176|1|2022-05-05|15/03/2022|-0.11|-0.11|60190000|60190000|10.229999542236|1|2022-02-23|15/12/2021|0.12|0.12|68020000|68020000|13.39999961853|1|2021-11-03|15/09/2021|0.14|0.14|70100000|70100000|20.590000152588|1|2021-07-28|15/06/2021|0.17|0.17|67900000|67900000|19.299999237061|1|2021-05-05|15/03/2021|0.15|0.15|62670000|62670000|16.659999847412|1|2021-02-10|15/12/2020|0.15|0.15|67650000|67650000|15.5|1|2020-10-28|15/09/2020|0.11|0.11|60310000|60310000|10.590000152588|1
2025-04-06 15:32:06|02619|39106|/equities/quality-systems-inc|R2000VALUE|NXGN|USD|Technology|Software \u0026 IT Services|United States|US65343C1027|2783||1.61B|1610000000|23.94|1302337|0|-23.95|23.92-23.95|23.94|67096894|0.705|-253.61|695.05M|695050000|-0.093|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|-0.0106|0.1155|0.0231|0.0699|0.0101|20.915|1.985|2024-01-25|15/12/2023||0.2753||178220000|23.940000534058|1|2023-10-24|15/09/2023|0.31|0.25|176420000|176960000|23.860000610352|1|2023-07-24|15/06/2023|0.24|0.22|178200000|173370000|16.610000610352|1|2023-05-16|15/03/2023|0.31|0.29|178600000|171130000|16.790000915527|1|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000|17.280000686646|1|2022-10-25|15/09/2022|0.25|0.2279|159440000|155660000|18.530000686646|1|2022-07-26|15/06/2022|0.16|0.1552|153300000|153070000|18.270000457764|1|2022-05-17|15/03/2022|0.19|0.1944|151260000|150070000|19.979999542236|1|2022-01-25|15/12/2021|0.24|0.2059|149720000|146320000|18.64999961853|1|2021-10-28|15/09/2021|0.29|0.2305|149290000|143380000|14.930000305176|1|2021-07-29|15/06/2021|0.25|0.2086|146080000|139510000|16.270000457764|1|2021-05-26|15/03/2021|0.21|0.1914|144190000|140130000|17.979999542236|1|2021-01-27|15/12/2020|0.26|0.2273|141750000|139280000|23.35000038147|1|2020-10-22|15/09/2020|0.3|0.2023|140000000|133040000|13.949999809265|1|2020-07-30|15/06/2020|0.21|0.09|130880000|115880000|12.069999694824|1|2020-06-01|15/03/2020|0.2|0.19|136380000|136240000|10.319999694824|1|2020-01-23|15/12/2019|0.23|0.2|137740000|135370000|15.920000076294|1|2019-10-23|15/09/2019|0.24|0.23|134260000|134250000|15.859999656677|1|2019-07-24|15/06/2019|0.16|0.21|131860000|136330000|20.370000839233|1|2019-05-28|15/03/2019|0.23|0.13|134790000|133350000|19.35000038147|1
2025-04-06 15:32:16|02620|20994|/equities/geo-group-inc|R2000VALUE|GEO|USD|Real Estate|Real Estate Operations|United States|US36162J1060|16500|Geo Group Inc|3.69B|3690000000|27.01|3001670|78.4|-36.46|26.575-28.5|29.04|136721419|0.88|117.39|2.42B|2420000000|0.23|||2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|44.8|5|55|35|48|4|45|0.0083|0.1968|0.0472|-0.0031|0.0092|12.9862|1.1133|2025-08-06|15/06/2025||0.234||635620000|27.010000228882|1|2025-04-30|15/03/2025||0.188||611810000|27.010000228882|1|2025-02-27|15/12/2024|0.13|0.22|607700000|607450000|25.780000686646|1|2024-11-07|15/09/2024|0.21|0.24|603100000|612150000|21.5|1|2024-08-07|15/06/2024|0.23|0.26|607200000|608070000|12.829999923706|1|2024-05-07|15/03/2024|0.18|0.19|605700000|603840000|14.430000305176|1|2024-02-15|15/12/2023|0.29|0.18|608300000|597470000|11.109999656677|1|2023-11-07|15/09/2023|0.19|0.19|602800000|595300000|8.9499998092651|1|2023-08-09|15/06/2023|0.24|0.2|593900000|588270000|7.2800002098083|1|2023-04-25|15/03/2023|0.22|0.23|608200000|605600000|7.7600002288818|1|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000|11.949999809265|1|2022-10-27|15/09/2022|0.33|0.33|616680000|616680000|8.3800001144409|1|2022-08-02|15/06/2022|0.42|0.42|588180000|588180000|6.539999961853|1|2022-05-03|15/03/2022|0.31|0.31|551190000|551190000|6.6999998092651|1|2022-02-17|15/12/2021|0.38|0.38|557540000|557540000|6.5500001907349|1|2021-11-04|15/09/2021|0.36|0.36|557280000|557280000|9.1300001144409|1|2021-08-04|15/06/2021|0.42|0.42|565420000|565420000|6.8699998855591|1|2021-05-10|15/03/2021|0.28|0.28|576380000|576380000|5.7399997711182|1|2021-02-16|15/12/2020|0.33|0.33|578120000|578120000|8.8400001525879|1|2020-10-29|15/09/2020|0.37|0.37|579140000|579140000|8.1099996566772|1
2025-04-06 15:32:26|02621|20921|/equities/dht-holdings-inc|R2000VALUE|DHT|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|MHY2065G1219|924|DHT Holdings Inc|1.52B|1520000000|9.45|2016320|-18.81|-12.8|8.995-9.485|10|160557978|-0.45|8.31|571.77M|571770000|1.12|0.68|7.2|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.764|7|16|11|47|4|45|0.0002|0.1784|0.0696|-0.9425|0.1147|-0.416|4.6758|2025-05-13|15/03/2025||0.1961||84830000|9.4499998092651|1|2025-02-05|15/12/2024|0.34|0.22|85500000|93800000|11.85000038147|1|2024-11-12|15/09/2024|0.22|0.19|92600000|86970000|10.310000419617|1|2024-08-12|15/06/2024|0.27|0.28|103700000|103090000|10.920000076294|1|2024-05-14|15/03/2024|0.29|0.29|106300000|106300000|12.14999961853|1|2024-02-06|15/12/2023|0.22|0.21|94500000|95860000|10.5|1|2023-11-06|15/09/2023|0.19|0.2|130300000|89890000|11.279999732971|1|2023-08-08|15/06/2023|0.35|0.34|112900000|109610000|9.8199996948242|1|2023-05-03|15/03/2023|0.23|0.25|93900000|95610000|9.2200002670288|1|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000|9.0200004577637|1|2022-11-07|15/09/2022|-0.0102|-0.01|57060000|56800000|9.4499998092651|1|2022-08-10|15/06/2022|0.06|0.06|54050000|54050000|7.5100002288818|1|2022-05-09|15/03/2022|-0.1481|-0.14|38740000|38770000|5.5900001525879|1|2022-02-07|15/12/2021|-0.07|-0.06|49300000|50540000|4.9800000190735|1|2021-11-02|15/09/2021|-0.1428|-0.14|37700000|37950000|6.6100001335144|1|2021-08-09|15/06/2021|-0.09|-0.09|45250000|45210000|5.4800000190735|1|2021-05-04|15/03/2021|0.05|0.05|71280000|71240000|6.1300001144409|1|2021-02-08|15/12/2020|0.08|0.08|77720000|79480000|5.9699997901917|1|2020-11-09|15/09/2020|0.3339|0.34|117510000|117650000|5|1|2020-08-10|15/06/2020|0.92|0.9|202720000|202780000|5.7300000190735|1
2025-04-06 15:32:38|02622|17116|/equities/echostar-corp|R2000VALUE|SATS|USD|Technology|Telecommunications Services|United States|US2787681061|13700|EchoStar Corporation|6.17B|6170000000|21.53|2346426|61.88|-32.48|21.04-22.83|23.33|286551098|0.66|-61.09|15.83B|15830000000|-0.44|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|32|8|55|25|48|4|45|-0.007|0.2363|-0.006|-2.6443|0.1892|37.9289|4.2109|2025-07-30|15/06/2025||-0.7882||3840000000|21.530000686646|1|2025-05-07|15/03/2025||-0.6614||3880000000|21.530000686646|1|2025-02-27|15/12/2024|-0.44|-0.5|3970000000|3930000000|29.010000228882|1|2024-11-12|15/09/2024|-0.52|-0.4|3890000000|3910000000|26.129999160767|1|2024-08-09|15/06/2024|-0.76|-0.35|3950000000|3980000000|20.079999923706|1|2024-05-08|15/03/2024|-0.4|-0.24|4010000000|4060000000|17.35000038147|1|2024-03-01|15/12/2023|-7.48|-7.48|4160000000|4160000000|13.109999656677|1|2023-11-06|15/09/2023|0.04|0.14|413100000|470650000|15.439999580383|1|2023-08-08|15/06/2023|0.13|0.08|453100000|452200000|23.5|1|2023-05-09|15/03/2023|0.35|0.27|439600000|448000000|15.840000152588|1|2023-02-23|15/12/2022|0.59|0.59|499860000|499860000|17.709999084473|1|2022-11-03|15/09/2022|0.27|0.27|497390000|497390000|19.069999694824|1|2022-08-04|15/06/2022|0.16|0.16|499320000|499320000|20.489999771118|1|2022-05-05|15/03/2022|1.06|1.06|501530000|501530000|23.729999542236|1|2022-02-24|15/12/2021|-0.88|-0.88|498640000|498640000|24.440000534058|1|2021-11-09|15/09/2021|0.38|0.38|504660000|504660000|26.10000038147|1|2021-08-03|15/06/2021|0.41|0.41|499830000|499830000|22.75|1|2021-05-06|15/03/2021|0.84|0.84|482580000|482580000|23.469999313354|1|2021-02-23|15/12/2020|0.01|0.01|489270000|489270000|22.069999694824|1|2020-11-05|15/09/2020|0.26|0.26|473500000|473500000|23.120000839233|1
2025-04-06 15:32:47|02623|24340|/equities/weis-markets-inc|R2000VALUE|WMK|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9488491047|22000||2.09B|2089999999.9999998|77.72|108356|24.59|-83.09|77.22-80.81|79.35|26898443|0.51|18.1|4.79B|4790000000|4.09|1.36|1.75|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||43|4|36|-0.0017|0|0|0.1182|0.0311|17.9256|0.3744|2024-11-05|15/09/2024|||||64.669998168945|1|2024-08-06|15/06/2024|||||69.5|1|2024-05-08|15/03/2024|||||63.130001068115|1|2024-02-27|15/12/2023|0.76||1210000000||60.5|1|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1|2023-08-07|15/06/2023|1.27||1180000000||64.970001220703|1|2023-05-08|15/03/2023|0.96||1140000000||78.839996337891|1|2023-02-27|15/12/2022|1.07||1310000000||81.51000213623|1|2022-10-31|15/09/2022|1.07||1150000000||94.449996948242|1|2022-08-01|15/06/2022|1.35||1140000000||76.930000305176|1|2022-05-02|15/03/2022|1.17||1100000000||79.879997253418|1|2022-03-07|15/12/2021|0.84||1110000000||70.110000610352|1|2021-11-01|15/09/2021|1.06||1060000000||56.310001373291|1|2021-08-02|15/06/2021|1.24||1050000000||52.650001525879|1|2021-05-03|15/03/2021|0.9||1010000000||51.849998474121|1|2021-03-09|15/12/2020|0.72||1030000000||58.549999237061|1|2020-11-02|15/09/2020|1.16||1000000000||45.409999847412|1|2020-08-03|15/06/2020|1.54||1100000000||49.819999694824|1|2020-05-04|15/03/2020|0.99||985800000||50.389999389648|1|2020-03-09|15/12/2019|0.7||902400000||38.150001525879|1
2025-04-06 15:32:56|02624|39250|/equities/invesco-mortgage|R2000VALUE|IVR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US46131B7047|0|Invesco Mortgage Capital Inc|449.39M|449390000|7.28|1749491|-17.74|-9.97|7.141-7.76|7.88|61729693|1.84|11.18|79.36M|79360000|0.65|1.36|18.68|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.667|6|10|8|48|4|45|0.0016|-1.9733|0.0956|-0.2623|-0.013|54.2749|17.4716|2025-07-31|15/06/2025||0.6059||34850000|7.2800002098083|1|2025-04-30|15/03/2025||0.5813||34020000|7.2800002098083|1|2025-02-20|15/12/2024|0.53|0.71|13680000|49450000|8.8999996185303|1|2024-11-05|15/09/2024|0.63|0.79|7510000|49900000|8.0699996948242|1|2024-08-08|15/06/2024|0.86|0.9864|8600000|9770000|8.710000038147|1|2024-05-08|15/03/2024|0.86|1.16|7000000|32830000|9.1199998855591|1|2024-02-22|15/12/2023|0.95|1.15|8300000|60300000|8.6300001144409|1|2023-11-06|15/09/2023|1.51|1.33|9430000|72610000|7.9099998474121|1|2023-08-03|15/06/2023|1.45|1.08|12410000|43850000|11.689999580383|1|2023-05-09|15/03/2023|1.5|1.48|69290000|69920000|10.199999809265|1|2023-02-21|15/12/2022|1.46|0.94|41500000|54380000|13.670000076294|1|2022-11-02|15/09/2022|1.39|1.39|31720000|31720000|11.699999809265|1|2022-08-04|15/06/2022|1.4|1.4|41100000|41100000|17.110000610352|1|2022-05-04|15/03/2022|1.2|1.2|44280000|44280000|18.5|1|2022-02-17|15/12/2021|0.1|1|46040000|46040000|25.5|1|2021-11-03|15/09/2021|0.1|0.0941|46450000|46230000|32.099998474121|1|2021-08-04|15/06/2021|0.1|0.0975|46330000|42830000|34.200000762939|1|2021-05-05|15/03/2021|0.11|0.0889|41670000|41430000|38.299999237061|1|2021-02-22|15/12/2020|0.1|0.085|38310000|34090000|37|1|2020-11-09|15/09/2020|0.06|0.0291|28900000|25320000|28.700000762939|1
2025-04-06 15:33:04|02625|1129434|/equities/parsons-corp|R2000VALUE|PSN|USD|Industrials|Aerospace \u0026 Defense|United States|US70202L1026|19600|Parsons Corp|6.29B|6290000000|58.88|1541575|-30.14|-114.68|57.9-61.01|61.08|106777126|0.73|26.92|6.75B|6750000000|2.21|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.46|11|122.12|58|28|4|25|-0.0005|0.0954|0.0343|0.2139|0.0273|22.138|1.0848|2025-07-30|15/06/2025||0.8848||1770000000|58.880001068115|1|2025-04-30|15/03/2025||0.7441||1630000000|58.880001068115|1|2025-02-19|15/12/2024|0.78|0.91|1730000000|1760000000|73.5|1|2024-10-30|15/09/2024|0.95|0.8|1810000000|1640000000|105.0299987793|1|2024-07-31|15/06/2024|0.84|0.714|1670000000|1560000000|77.180000305176|1|2024-05-01|15/03/2024|0.7|0.61|1540000000|1360000000|78.51000213623|1|2024-02-14|15/12/2023|0.69|0.63|1500000000|1320000000|67.449996948242|1|2023-11-01|15/09/2023|0.69|0.62|1400000000|1270000000|56.549999237061|1|2023-08-02|15/06/2023|0.38|0.51|1360000000|1130000000|49.509998321533|1|2023-05-03|15/03/2023|0.43|0.44|1170000000|1060000000|42.759998321533|1|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000|45.619998931885|1|2022-11-02|15/09/2022|0.48|0.5|1130000000|1050000000|46.639999389648|1|2022-08-03|15/06/2022|0.41|0.41|1010000000|1010000000|42.560001373291|1|2022-05-04|15/03/2022|0.4|0.4|949070000|949070000|36.709999084473|1|2022-02-23|15/12/2021|0.55|0.55|950670000|950670000|33.099998474121|1|2021-11-03|15/09/2021|0.44|0.4883|956050000|958950000|34.639999389648|1|2021-08-04|15/06/2021|0.32|0.5117|879360000|982250000|37.549999237061|1|2021-05-05|15/03/2021|0.34|0.29|874700000|902680000|43.700000762939|1|2021-02-24|15/12/2020|0.51|0.57|964260000|1040000000|39.790000915527|1|2020-11-04|15/09/2020|0.57|0.5163|1000000000|1020000000|33.590000152588|1
2025-04-06 15:33:13|02626|17264|/equities/state-auto-financial|R2000VALUE|STFC|USD|Financials|Insurance|United States|US8557071052|2025||2.32B|2320000000|52.01|91898|0|-52.14|51.96-52.14|52.01|44512210|0.352|32.33|1.66B|1660000000|1.63|0.4|0.77|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||36|4|33|-0.0086|0.4933|-0.0098|-1.5207|0.0161|-28.4309|0.9145|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1|2022-02-17|15/12/2021||0.3||363100000|51.729999542236|1|2021-11-04|15/09/2021|-0.18|0.0774|417700000|394300000|51.590000152588|1|2021-08-05|15/06/2021|-0.47|-0.0125|412300000|399850000|49.729999542236|1|2021-05-06|15/03/2021|-0.61|-0.6179|358700000|370370000|18.85000038147|1|2021-02-18|15/12/2020|0.66|0.5991|349100000|355200000|17.280000686646|1|2020-11-05|15/09/2020|-0.1|0.195|230200000|348870000|12.869999885559|1|2020-08-06|15/06/2020|-0.59|-0.76|381600000|336330000|16.10000038147|1|2020-05-06|15/03/2020|-0.18|0.4|346500000|323600000|22.370000839233|1|2020-02-20|15/12/2019|0.29|0.68|323600000|314800000|30.219999313354|1|2019-10-31|15/09/2019|0.34|0.47|346800000|333200000|34.310001373291|1|2019-08-01|15/06/2019|-0.33|0.13|341700000|317130000|34.580001831055|1|2019-05-02|15/03/2019|0.31|0.34|306000000|297470000|33.180000305176|1|2019-02-14|15/12/2018|0.67|0.49|297600000|295230000|34.299999237061|1|2018-11-01|15/09/2018|0.44|0.22|312400000|317800000|31.790000915527|1|2018-08-06|15/06/2018|-0.0789|0.05|308100000|313600000|30.879999160767|1|2018-05-08|15/03/2018|0.17|0.33|292200000|288730000|31.629999160767|1|2018-02-20|15/12/2017|-0.4662|0.34|300700000|336400000|29.219999313354|1|2017-11-02|15/09/2017|-0.54|-0.44|321300000|342250000|25.590000152588|1
2025-04-06 15:33:21|02627|20570|/equities/comstock-resources-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0031|0.0979|0.011|-0.2919|0.0654|-48.112|0|2025-08-05|15/06/2025||0.1217||432680000|17.120000839233|1|2025-04-30|15/03/2025||0.1423||417960000|17.120000839233|1|2025-02-18|15/12/2024|0.16|0.01|366510000|362170000|18.559999465942|1|2024-10-30|15/09/2024|-0.09|-0.15|304470000|305430000|11.949999809265|1|2024-07-30|15/06/2024|-0.2|-0.16|246830000|296020000|10.109999656677|1|2024-05-01|15/03/2024|-0.03|-0.07|335770000|343550000|10.060000419617|1|2024-02-13|15/12/2023|0.1|0.12|410580000|403300000|7.710000038147|1|2023-10-30|15/09/2023|0.04|0.06|376740000|345300000|12.25|1|2023-07-31|15/06/2023|-0.001||288210000|288210000|12.520000457764|1|2023-05-02|15/03/2023|0.33|0.35|489580000|467530000|11.310000419617|1|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000|12.310000419617|1|2022-11-01|15/09/2022|1.26|1.08|1190000000|788980000|18.780000686646|1|2022-08-01|15/06/2022|1|1|861340000|861340000|15.930000305176|1|2022-05-03|15/03/2022|0.51|0.51|524840000|524840000|17.120000839233|1|2022-02-15|15/12/2021|0.37|0.37|379900000|379900000|7.4400000572205|1|2021-11-02|15/09/2021|0.34|0.34|511180000|511180000|9.6599998474121|1|2021-08-03|15/06/2021|0.22|0.22|324850000|324850000|5.8899998664856|1|2021-05-04|15/03/2021|0.25|0.25|340490000|340490000|5.6599998474121|1|2021-02-16|15/12/2020|0.14|0.14|276780000|276780000|5.4099998474121|1|2020-11-04|15/09/2020|-0.06|-0.06|212200000|212200000|5.2199997901917|1
2025-04-06 15:33:34|02628|17141|/equities/scansource|R2000VALUE|SCSC|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US8060371072|2300||710.24M|710240000|30.27|271759|-27.2|-53.9|29.55-30.69|31.59|23463543|1.43|15.68|3.02B|3020000000|2.58|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.5|5|55|46|47|4|45|-0.0182|0.0083|0.0058|0.0382|0.0039|12.6938|0.2453|2025-05-13|15/03/2025||0.8133||800400000|30.270000457764|1|2025-01-30|15/12/2024|0.85|0.91|747500000|857750000|49.990001678467|1|2024-11-07|15/09/2024|0.84|0.81|775580000|833950000|50.409999847412|1|2024-08-27|15/06/2024|0.8|0.92|746110000|818800000|48.909999847412|1|2024-05-07|15/03/2024|0.69|0.86|752590000|832350000|44.029998779297|1|2024-02-06|15/12/2023|0.85|0.97|884800000|943100000|38.720001220703|1|2023-11-09|15/09/2023|0.74|0.91|876300000|927030000|31.010000228882|1|2023-08-22|15/06/2023|0.76|0.71|947150000|857000000|28.39999961853|1|2023-05-09|15/03/2023|0.96|0.91|885520000|884530000|26.389999389648|1|2023-02-07|15/12/2022|1.06|1.06|1010000000|1010000000|34.5|1|2022-11-08|15/09/2022|1.07|1.07|943810000|943810000|31.680000305176|1|2022-08-23|15/06/2022|0.91|0.91|962280000|962280000|33.689998626709|1|2022-05-10|15/03/2022|1.04|1.04|845990000|845990000|34.610000610352|1|2022-02-08|15/12/2021|1.02|1.02|864350000|864350000|32.099998474121|1|2021-11-09|15/09/2021|0.99|0.99|857310000|857310000|39.319999694824|1|2021-08-24|15/06/2021|0.96|0.96|852690000|852690000|29.090000152588|1|2021-05-10|15/03/2021|0.71|0.71|729870000|729870000|32.310001373291|1|2021-02-02|15/12/2020|0.65|0.65|810900000|810900000|25.729999542236|1|2020-11-09|15/09/2020|0.42|0.42|757340000|757340000|23.139999389648|1|2020-08-31|15/06/2020|0.19|0.19|654470000|654470000|24.659999847412|1
2025-04-06 15:33:44|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|RC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US75574U1016|475|Ready Capital Corp|809.31M|809310000|4.71|2749721|-46.48|-9.54|4.44-4.78|4.87|171827953|1.51|-1.99|-224.27M|-224270000|-2.52|0.5|10.62|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.5|9|7|4|36|4|33|-0.0124|-0.0215|0.1319|2.3767|0.07|11.0706|9.9245|2025-08-06|15/06/2025||0.1615||96780000|4.710000038147|1|2025-05-01|15/03/2025||0.1356||92170000|4.710000038147|1|2025-03-03|15/12/2024|-0.03|0.23|77050000|95600000|6.9299998283386|1|2024-11-07|15/09/2024|0.25|0.24|107220000|105150000|6.9800000190735|1|2024-08-07|15/06/2024|0.07|0.265|-31440000|114610000|8.789999961853|1|2024-05-08|15/03/2024|0.29|0.29|-54080000|159030000|8.6800003051758|1|2024-02-27|15/12/2023|0.26|0.3|112550000|123280000|8.9399995803833|1|2023-11-07|15/09/2023|0.28|0.36|118570000|176130000|9.9399995803833|1|2023-08-07|15/06/2023|0.36|0.37|364530000|158950000|11.289999961853|1|2023-05-08|15/03/2023|0.29|0.41|108010000|157290000|10.260000228882|1|2023-02-27|15/12/2022|0.42|0.42|106050000|106050000|12.5|1|2022-11-07|15/09/2022|0.44|0.44|149060000|149060000|12.060000419617|1|2022-08-04|15/06/2022|0.46|0.46|123610000|123610000|13.539999961853|1|2022-05-06|15/03/2022|0.48|0.48|149650000|149650000|15.170000076294|1|2022-02-24|15/12/2021|0.67|0.67|131140000|131140000|13.909999847412|1|2021-11-04|15/09/2021|0.64|0.4557|143470000|89800000|15.510000228882|1|2021-08-05|15/06/2021|0.52|0.4486|123500000|91450000|14.779999732971|1|2021-05-06|15/03/2021|0.41|0.4329|111580000|76100000|14.310000419617|1|2021-03-11|15/12/2020|0.51|0.4057|106900000|74800000|14.319999694824|1|2020-11-04|15/09/2020|0.57|0.36|125160000|95100000|12.239999771118|1
2025-04-06 15:33:57|02630|17625|/equities/zumiez-inc|R2000VALUE|ZUMZ|USD|Consumer Cyclicals|Specialty Retailers|United States|US9898171015|5550||251.18M|251180000|13.11|326773|-7.74|-31.37|12.93-14.07|13.7|19159216|1.23|-152.63|889.2M|889200000|-0.09|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18|3|18|18|42|4|40|-0.0001|-0.0897|0.0146|-0.7049|0.0418|-13.2653|0.4995|2025-05-29|15/04/2025||-0.7767||182230000|13.109999656677|1|2025-03-13|15/01/2025|0.78|0.82|279160000|278320000|13.300000190735|1|2024-12-05|15/10/2024|0.06|0.03|222500000|222850000|22.659999847412|1|2024-09-05|15/07/2024|-0.04|-0.33|210200000|201940000|26.450000762939|1|2024-06-06|15/04/2024|-0.86|-1.14|177390000|171400000|19.329999923706|1|2024-03-14|15/01/2024|0.4|0.25|281800000|275180000|15.39999961853|1|2023-11-30|15/10/2023|-0.12|-0.18|216340000|214100000|19.010000228882|1|2023-09-07|15/07/2023|-0.44|-0.67|194400000|190150000|18.709999084473|1|2023-06-01|15/04/2023|-0.96|-0.86|182900000|182620000|16.069999694824|1|2023-03-09|15/01/2023|0.59|0.49|280100000|267790000|23.280000686646|1|2022-12-01|15/10/2022|0.36|0.36|237590000|237590000|23.25|1|2022-09-08|15/07/2022|0.16|0.16|219990000|219990000|27.790000915527|1|2022-06-02|15/04/2022|-0.02|-0.02|220690000|220690000|32.970001220703|1|2022-03-10|15/01/2022|1.7|1.7|346680000|346680000|44.830001831055|1|2021-12-02|15/10/2021|1.25|1.25|289460000|289460000|43.610000610352|1|2021-09-09|15/07/2021|0.94|0.94|268670000|268670000|38.349998474121|1|2021-06-03|15/04/2021|1.03|1.03|279070000|279070000|44.590000152588|1|2021-03-11|15/01/2021|1.68|1.68|331540000|331540000|47.5|1|2020-12-03|15/10/2020|1.16|1.16|270950000|270950000|38.080001831055|1|2020-09-10|15/07/2020|1.01|1.01|250390000|250390000|26.909999847412|1
2025-04-06 15:34:08|02631|21115|/equities/genesco-inc|R2000VALUE|GCO|USD|Consumer Cyclicals|Specialty Retailers|United States|US3715321028|11700||198.69M|198690000|18|311601|-31.45|-44.8|16.41-19.28|18.55|11038311|2.42|-12.33|2.33B|2330000000|-1.8|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27|2|27|27|47|4|45|-0.033|0.3971|0.0038|0.4909|0.0305|16.7087|0.2082|2025-05-22|15/04/2025||-2.06||463910000|18|1|2025-03-07|15/01/2025|3.26|3.3|746000000|780430000|32.400001525879|1|2024-12-06|15/10/2024|0.61|0.22|596300000|573360000|37.409999847412|1|2024-09-06|15/07/2024|-0.83|-1.15|525000000|508000000|29.5|1|2024-05-31|15/04/2024|-2.1|-2.7|457590000|445030000|27.299999237061|1|2024-03-08|15/01/2024|2.59|3.04|739000000|722660000|29.270000457764|1|2023-12-01|15/10/2023|0.57|0.83|579000000|582980000|37.369998931885|1|2023-08-31|15/07/2023|-0.85|-1.23|523030000|497250000|29.159999847412|1|2023-05-25|15/04/2023|-1.59|-1.04|483000000|483980000|29.770000457764|1|2023-03-09|15/01/2023|3.06|3.02|725000000|727400000|47.75|1|2022-12-02|15/10/2022|1.65|1.62|604000000|593730000|48.409999847412|1|2022-09-01|15/07/2022|0.59|0.59|535330000|535330000|56.580001831055|1|2022-05-26|15/04/2022|0.44|0.44|520750000|520750000|54.930000305176|1|2022-03-10|15/01/2022|3.48|3.48|727660000|727660000|63.060001373291|1|2021-12-03|15/10/2021|2.36|1.29|600550000|575570000|63.759998321533|1|2021-09-02|15/07/2021|1.05|0.03|555180000|528400000|62.939998626709|1|2021-05-27|15/04/2021|0.79|-0.525|538700000|449150000|58.319999694824|1|2021-03-11|15/01/2021|2.76|2.04|636800000|627900000|50.869998931885|1|2020-12-04|15/10/2020|0.85|-0.136|479280000|457210000|30.75|1|2020-09-03|15/07/2020|-1.23|-1.85|391220000|369290000|21.860000610352|1
2025-04-06 15:34:18|02632|17473|/equities/univest-corp|R2000VALUE|UVSP|USD|Financials|Banking Services|United States|US9152711001|921||753.75M|753750000|25.99|109086|33.42|-32.75|25.03-26.06|26.44|29001673|0.89|11.56|412.36M|412360000|2.6|0.84|3.23|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|31.33|3|33|30|48|4|45|0.0063|0.0237|0.0656|0.2554|0.0422|16.8693|3.1133|2025-07-23|15/06/2025||0.6||76350000|25.989999771118|1|2025-04-23|15/03/2025||0.64||77650000|25.989999771118|1|2025-01-22|15/12/2024|0.65|0.55|76800000|73450000|30.14999961853|1|2024-10-23|15/09/2024|0.63|0.55|73350000|73200000|27.360000610352|1|2024-07-24|15/06/2024|0.62|0.51|72000000|72300000|27.860000610352|1|2024-04-24|15/03/2024|0.69|0.51|77060000|72250000|20|1|2024-01-24|15/12/2023|0.55|0.47|71380000|71250000|20.89999961853|1|2023-10-25|15/09/2023|0.58|0.55|72280000|73550000|16.829999923706|1|2023-07-26|15/06/2023|0.57|0.62|74100000|77400000|19.719999313354|1|2023-04-26|15/03/2023|0.71|0.75|79000000|82050000|20.909999847412|1|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000|25.60000038147|1|2022-10-26|15/09/2022|0.71|0.71|76210000|76210000|26.590000152588|1|2022-07-27|15/06/2022|0.45|0.45|70470000|70470000|26.479999542236|1|2022-04-27|15/03/2022|0.68|0.68|67130000|67130000|25.049999237061|1|2022-01-26|15/12/2021|0.59|0.59|66720000|66720000|30.909999847412|1|2021-10-27|15/09/2021|0.71|0.71|69240000|69240000|28.920000076294|1|2021-07-28|15/06/2021|0.71|0.71|66990000|66990000|26.819999694824|1|2021-04-28|15/03/2021|1.11|1.11|68660000|68660000|27.280000686646|1|2021-01-27|15/12/2020|0.88|0.88|64660000|64660000|22.85000038147|1|2020-10-28|15/09/2020|0.62|0.62|65660000|65660000|15.319999694824|1
2025-04-06 15:34:27|02633|24392|/equities/national-healthcare-corp|R2000VALUE|NHC|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US6359061008|14962||1.43B|1430000000|92.89|62533|0.32|-138.49|90.87-94.09|93.32|15445261|0.43|14.3|1.3B|1300000000|6.62|2.44|2.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|||||42|4|31|0.0052|0|0|-0.7857|0.0074|5.7838|1.0661|2025-02-14|15/12/2024|||||103.55000305176|1|2024-11-08|15/09/2024|||||129.91999816895|1|2024-08-09|15/06/2024|||||121.23999786377|1|2024-05-03|15/03/2024|1.27||340200000||93.410003662109|1|2024-02-16|15/12/2023|||||92.339996337891|1|2023-11-03|15/09/2023|0.68||288500000||67.919998168945|1|2023-08-04|15/06/2023|||||59.779998779297|1|2023-05-05|15/03/2023|0.79||269560000||55.75|1|2023-02-17|15/12/2022|0.41||264600000||60.389999389648|1|2022-11-03|15/09/2022|-0.16||270800000||60.889999389648|1|2022-08-05|15/06/2022|0.21||271400000||68.709999084473|1|2022-05-06|15/03/2022|0.99||279000000||69.190002441406|1|2022-02-18|15/12/2021|1.02||283400000||64|1|2021-11-05|15/09/2021|-0.22||276700000||71.089996337891|1|2021-08-06|15/06/2021|6.8||263200000||77.339996337891|1|2021-05-07|15/03/2021|1.08||251000000||71.639999389648|1|2021-02-19|15/12/2020|1.79||259800000||64.790000915527|1|2020-11-05|15/09/2020|0.88||250600000||65.25|1|2020-08-06|15/06/2020|0.92||261600000||62.529998779297|1|2020-05-08|15/03/2020|-1.76||256100000||64.639999389648|1
2025-04-06 15:34:37|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|TSC|USD|Financials|Banking Services|United States|US89678F1003|376||1.03B|1030000000|30.58|298555|0|-31.52|30.15-31.52|30.58|33636862|2.14|16.64|247.63M|247630000|1.91|||0000-00-00 00:00:00|-0001-11-30|buy|buy||strong_buy|strong_sell||strong_buy|neutral||||||34|4|32|0.0289|0.1196|0.0453|0.29|0.047|19.6809|4.1075|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1|2022-01-26|15/12/2021|0.52|0.4375|66930000|64170000|29.489999771118|1|2021-10-20|15/09/2021|0.44|0.415|60860000|61410000|21.790000915527|1|2021-07-21|15/06/2021|0.41|0.3517|57660000|56190000|20.35000038147|1|2021-04-21|15/03/2021|0.35|0.3033|52310000|51710000|22.909999847412|1|2021-01-27|15/12/2020|0.37|0.2583|49930000|48470000|19.020000457764|1|2020-10-21|15/09/2020|0.26|0.23|46620000|46810000|13.520000457764|1|2020-07-22|15/06/2020|0.3036|0.2|46470000|48260000|14.829999923706|1|2020-04-20|15/03/2020|0.38|0.26|48180000|45690000|10.539999961853|1|2020-01-29|15/12/2019|0.44|0.44|46490000|45830000|24.450000762939|1|2019-10-16|15/09/2019|0.5|0.43|46350000|44680000|21.629999160767|1|2019-07-17|15/06/2019|0.45|0.45|43170000|44760000|20.010000228882|1|2019-04-17|15/03/2019|0.48|0.42|43410000|42680000|22.10000038147|1|2019-01-30|15/12/2018|0.5|0.46|41180000|43420000|21.090000152588|1|2018-10-17|15/09/2018|0.47|0.45|41570000|43310000|25.879999160767|1|2018-07-18|15/06/2018|0.4|0.37|41290000|40620000|25.89999961853|1|2018-04-18|15/03/2018|0.36|0.34|37350000|37760000|23.700000762939|1|2018-01-24|15/12/2017|0.34|0.33|36880000|36880000|24.35000038147|1|2017-10-18|15/09/2017|0.34|0.30|47280000|36340000|22.950000762939|1
2025-04-06 15:34:48|02635|16760|/equities/netgear|R2000VALUE|NTGR|USD|Technology|Communications \u0026 Networking|United States|US64111Q1040|655||576.51M|576510000|19.97|375888|32.96|-31.55|19.34-20.6|21.39|28868940|0.83|64.21|673.76M|673760000|0.43|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|29|1|29|29|48|4|45|-0.0169|0.0301|0.0268|-0.142|-0.0059|5.8449|0.8182|2025-07-23|15/06/2025||-0.2857||172760000|19.969999313354|1|2025-04-23|15/03/2025||-0.3749||152240000|19.969999313354|1|2025-02-05|15/12/2024|-0.06|-0.32|182400000|174600000|28.25|1|2024-10-30|15/09/2024|0.17|-0.4|182900000|167230000|20.440000534058|1|2024-07-31|15/06/2024|-0.74|-0.88|143900000|132540000|16.030000686646|1|2024-05-01|15/03/2024|-0.28|-0.28|164600000|163850000|14.779999732971|1|2024-02-07|15/12/2023|0.09|0.04|188700000|185140000|14.310000419617|1|2023-10-25|15/09/2023|0.23|-0.05|197800000|183850000|10.939999580383|1|2023-07-26|15/06/2023|-0.16|-0.3|173400000|156690000|14.239999771118|1|2023-04-26|15/03/2023|-0.19|-0.1|180900000|193880000|16.690000534058|1|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000|19.969999313354|1|2022-10-26|15/09/2022|0.21|0.21|249590000|249590000|21.770000457764|1|2022-07-27|15/06/2022|-0.19|-0.19|223220000|223220000|19.739999771118|1|2022-04-27|15/03/2022|-0.28|-0.28|210560000|210560000|22.129999160767|1|2022-02-02|15/12/2021|0.27|0.27|251190000|251190000|27.610000610352|1|2021-10-27|15/09/2021|0.5|0.415|290150000|294970000|31.610000610352|1|2021-07-21|15/06/2021|0.66|0.71|308810000|314830000|36.830001831055|1|2021-04-21|15/03/2021|0.99|0.6603|317930000|310220000|37.560001373291|1|2021-02-03|15/12/2020|0.99|0.8383|367070000|346290000|43.130001068115|1|2020-10-22|15/09/2020|1.13|0.6573|378110000|313510000|36.529998779297|1
2025-04-06 15:35:01|02636|17244|/equities/1st-source-corp|R2000VALUE|SRCE|USD|Financials|Banking Services|United States|US3369011032|1205||1.34B|1340000000|54.61|99166|8.5|-68.13|52.78-54.91|55.77|24553443|0.8|12.13|484.02M|484020000|5.36|1.44|2.64|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|68.17|3|72.5|65|47|4|44|0.009|0.0612|0.016|0.0219|0.0104|12.9332|3.4098|2025-07-17|15/06/2025||1.31||97430000|54.610000610352|1|2025-04-17|15/03/2025||1.26||96040000|54.610000610352|1|2025-01-23|15/12/2024|1.27|1.3|98000000|97650000|57.264999389648|1|2024-10-24|15/09/2024|1.41|1.34|97930000|97530000|59.689998626709|1|2024-07-25|15/06/2024|1.49|1.22|97270000|94840000|61|1|2024-04-25|15/03/2024|1.19|1.19|91890000|91890000|50.959999084473|1|2024-01-18|15/12/2023|1.15|1.15|91570000|91300000|50.849998474121|1|2023-10-19|15/09/2023|1.32|1.1|93860000|89740000|42.779998779297|1|2023-07-20|15/06/2023|1.3|1.11|91470000|91540000|45.209999084473|1|2023-04-20|15/03/2023|1.25|1.25|89570000|89570000|43.650001525879|1|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000|51.479999542236|1|2022-10-20|15/09/2022|1.32|1.32|88470000|88470000|51.209999084473|1|2022-07-21|15/06/2022|1.18|1.18|83120000|83120000|45.150001525879|1|2022-04-21|15/03/2022|1.1|1.1|79410000|79410000|46.529998779297|1|2022-01-20|15/12/2021|1.11|1.11|80590000|80590000|51.299999237061|1|2021-10-21|15/09/2021|1.29|1.07|83970000|82530000|48.659999847412|1|2021-07-22|15/06/2021|1.19|1.03|78750000|83150000|43.209999084473|1|2021-04-22|15/03/2021|1.1|0.8833|79170000|82970000|46.409999847412|1|2021-01-21|15/12/2020|1.03|0.7067|82570000|81370000|42.590000152588|1|2020-10-22|15/09/2020|0.78|0.7233|78170000|79900000|33.630001068115|1
2025-04-06 15:35:11|02637|39243|/equities/senior-housing|R2000VALUE|DHC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US25525P1075|600|Diversified Healthcare Trust|550.1M|550100000|2.28|1000746|-11.97|-4.24|2.21-2.385|2.31|241271703|2.14|-1.7|1.5B|1500000000|-1.55|0.04|1.75|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.25|3|4.5|2|48|4|45|0.0067|0.0663|0.022|-0.3634|0.0087|14.3911|2.5093|2025-07-30|15/06/2025||-0.23||386600000|2.2799999713898|1|2025-05-12|15/03/2025||-0.25||385600000|2.2799999713898|1|2025-02-25|15/12/2024|-0.36|-0.29|379620000|370990000|2.4100000858307|1|2024-11-04|15/09/2024|-0.41|-0.26|373640000|379150000|3.4700000286102|1|2024-08-01|15/06/2024|-0.41|-0.27|371390000|373390000|3.3399999141693|1|2024-05-06|15/03/2024|-0.343|-0.34|370780000|370780000|2.6199998855591|1|2024-02-26|15/12/2023|-0.3252|-0.33|361540000|361540000|2.960000038147|1|2023-11-01|15/09/2023|-0.264|-0.26|356520000|356520000|2.0699999332428|1|2023-08-01|15/06/2023|0.05|-0.22|346200000|347130000|2.0899999141693|1|2023-05-08|15/03/2023|-0.22|-0.26|346030000|338370000|0.88120001554489|1|2023-03-01|15/12/2022|0.03|-0.28|336890000|330400000|0.98000001907349|1|2022-11-02|15/09/2022|-0.34|-0.19|322920000|320280000|1.3600000143051|1|2022-08-03|15/06/2022|-0.3013|-0.3|313030000|313030000|1.7200000286102|1|2022-05-03|15/03/2022|-0.3243|-0.32|310730000|310730000|2.1800000667572|1|2022-02-23|15/12/2021|-0.3236|-0.32|336730000|336730000|3.0999999046326|1|2021-11-03|15/09/2021|-0.3058|-0.23|337420000|348610000|3.7999999523163|1|2021-08-04|15/06/2021|-0.2008|-0.2433|346340000|365930000|3.8399999141693|1|2021-05-05|15/03/2021|-0.2366|-0.2467|362720000|359180000|4.2399997711182|1|2021-02-24|15/12/2020|-0.1696|-0.23|384910000|388920000|4.5999999046326|1|2020-11-05|15/09/2020|-0.5015|-0.1425|394340000|397140000|3.1900000572205|1
2025-04-06 15:35:23|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|PEBO|USD|Financials|Banking Services|United States|US7097891011|1479||953.27M|953270000|27.28|142613|-2.85|-37.07|26.21-27.51|27.55|34943746|0.74|9|520.78M|520780000|3.34|1.6|5.87|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.92|6|39|33|47|4|44|0.0019|-0.0102|0.0218|2.0362|0.0361|52.3827|4.8548|2025-07-29|15/06/2025||0.7949||113100000|27.280000686646|1|2025-04-22|15/03/2025||0.7298||112770000|27.280000686646|1|2025-01-21|15/12/2024|0.76|0.8|111630000|105360000|31.299999237061|1|2024-10-22|15/09/2024|0.89|0.83|113710000|111760000|30.459999084473|1|2024-07-23|15/06/2024|0.82|0.84|110320000|109950000|33.340000152588|1|2024-04-23|15/03/2024|0.84|0.8|112420000|109740000|28.559999465942|1|2024-01-23|15/12/2023|1.04|0.96|112530000|114150000|32.479999542236|1|2023-10-24|15/09/2023|0.9|0.94|116480000|112640000|25.389999389648|1|2023-07-25|15/06/2023|0.64|0.77|105870000|101970000|27.799999237061|1|2023-04-25|15/03/2023|0.96|0.91|94520000|91950000|25.629999160767|1|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000|28.229999542236|1|2022-10-25|15/09/2022|1.01|1.01|87820000|87820000|30.809999465942|1|2022-07-26|15/06/2022|0.9677|0.97|81470000|81470000|28.39999961853|1|2022-04-26|15/03/2022|0.8811|0.88|74750000|74750000|29.950000762939|1|2022-01-25|15/12/2021|1|1|73980000|73980000|33.25|1|2021-10-26|15/09/2021|-0.2055|-0.21|59750000|59750000|33.220001220703|1|2021-07-20|15/06/2021|0.5803|0.58|56130000|56130000|27.940000534058|1|2021-04-20|15/03/2021|0.8286|0.83|53100000|53100000|33.770000457764|1|2021-01-26|15/12/2020|1.11|1.11|51860000|51860000|31.200000762939|1|2020-10-20|15/09/2020|0.5628|0.56|52180000|52180000|21.5|1
2025-04-06 15:35:35|02639|17008|/equities/qcr-holdings|R2000VALUE|QCRH|USD|Financials|Banking Services|United States|US74727A1043|977||1.09B|1090000000|64.6|85470|12.41|-96.08|62.15-65.17|65.99|16901169|0.99|11.18|481.86M|481860000|6.77|0.24|0.37|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|92.8|5|99|82|44|4|41|0.0121|-0.2995|0.1579|-0.0475|0.0386|10.6607|3.2856|2025-07-23|15/06/2025||1.64||97690000|64.599998474121|1|2025-04-22|15/03/2025||1.51||94010000|64.599998474121|1|2025-01-22|15/12/2024|1.93|1.67|91830000|96570000|81.550003051758|1|2024-10-23|15/09/2024|1.78|1.52|86880000|91120000|78.959999084473|1|2024-07-24|15/06/2024|1.73|1.4|87050000|88420000|72|1|2024-04-23|15/03/2024|1.59|1.3|81600000|86310000|57.770000457764|1|2024-01-23|15/12/2023|1.97|1.35|103400000|84400000|57.720001220703|1|2023-10-25|15/09/2023|1.51|1.36|81850000|84110000|47.139999389648|1|2023-07-26|15/06/2023|1.69|1.34|88730000|81600000|48.599998474121|1|2023-04-26|15/03/2023|-1.65|1.51|82650000|86440000|39.180000305176|1|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000|50.040000915527|1|2022-10-26|15/09/2022|1.69|1.69|81860000|81860000|56.540000915527|1|2022-07-26|15/06/2022|1.73|1.73|70980000|70980000|57.630001068115|1|2022-04-26|15/03/2022|1.54|1.54|61370000|61370000|56.529998779297|1|2022-01-25|15/12/2021|1.73|1.73|69500000|69500000|59.159999847412|1|2021-10-27|15/09/2021|1.99|1.68|80880000|74980000|53.090000152588|1|2021-07-26|15/06/2021|1.4|1.32|62810000|69950000|46.729999542236|1|2021-04-27|15/03/2021|1.16|1.12|65460000|70130000|48.229999542236|1|2021-01-27|15/12/2020|1.2|1.06|75720000|72180000|39.869998931885|1|2020-10-27|15/09/2020|1.11|0.842|82540000|66700000|30.319999694824|1
2025-04-06 15:35:48|02640|15959|/equities/ebix-inc|R2000VALUE|EBIXQ|USD|Technology|Software \u0026 IT Services|United States|US2787152063|10521||309.01K|309010|0.01|684414|-98.9|-1.1|0.01-0.01|0|30901440|2.05|0|735.63M|735630000|0.16|0.3|6.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|40|0.0557|0.093|0.0363|-0.4268|0.0366|11.8638|2.7323|2024-11-06|15/09/2024||0.4||126650000|0.00999999977648|1|2024-08-07|15/06/2024||0.37||123370000|0.00999999977648|1|2024-05-08|15/03/2024||0.41||128060000|0.46000000834465|1|2024-03-01|15/12/2023||-0.03||118000000|0.94999998807907|1|2023-11-14|15/09/2023|-0.11|0.14|119200000|124290000|3.3849999904633|1|2023-08-09|15/06/2023|0.23|0.26|118430000|197850000|26.25|1|2023-05-10|15/03/2023|0.49|0.19|242800000|227000000|16.620000839233|1|2023-03-15|15/12/2022|0.36|0.68|255200000|251050000|16.270000457764|1|2022-11-09|15/09/2022|0.71|0.7|257900000|242900000|16.860000610352|1|2022-08-09|15/06/2022|0.75|0.75|250780000|250780000|24.659999847412|1|2022-05-10|15/03/2022|0.76|0.76|286250000|286250000|28.079999923706|1|2022-03-09|15/12/2021|0.66|0.66|266830000|266830000|25.370000839233|1|2021-11-09|15/09/2021|0.72|0.66|191740000|221190000|38.509998321533|1|2021-08-09|15/06/2021|0.76|0.625|246320000|226770000|30.309999465942|1|2021-05-17|15/03/2021|0.84|0.96|290050000|203910000|28.530000686646|1|2021-04-27|15/12/2020|0.94|0.955|222110000|157240000|32.720001220703|1|2020-11-09|15/09/2020|0.93|0.805|154310000|119180000|19.420000076294|1|2020-08-07|15/06/2020|0.88|0.39|111310000|110950000|24.020000457764|1|2020-05-11|15/03/2020|0.96|0.79|137880000|139430000|20.879999160767|1|2020-03-02|15/12/2019|1.04|0.99|146180000|153910000|26.440000534058|1
2025-04-06 15:35:53|02641|17610|/equities/zogenix|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0126|-0.3056|0.4041|-0.8856|0.291|-8.6861|0|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1|2022-02-28|15/12/2021|-0.98|-0.8839|26610000|27840000|26.10000038147|1|2021-11-04|15/09/2021|-1.04|-0.9685|22610000|22710000|15.659999847412|1|2021-08-05|15/06/2021|-1.05|-0.9291|18790000|16600000|16.170000076294|1|2021-05-06|15/03/2021|-1|-1.02|13680000|11720000|17.479999542236|1|2021-02-25|15/12/2020|-1.26|-1|8500000|7610000|23.430000305176|1|2020-11-09|15/09/2020|-1.08|-0.9753|2860000|2550000|21.450000762939|1|2020-08-05|15/06/2020|-0.96|-1|1030000|605800|24.219999313354|1|2020-05-05|15/03/2020|-0.54|-1.08|1250000|421720|26.459999084473|1|2020-03-02|15/12/2019|-1.26|-1.04|1950000|534300|25.079999923706|1|2019-11-07|15/09/2019|-6.75|-1.01|630000|434490|43.549999237061|1|2019-08-06|15/06/2019|-0.89|-0.78|1070000|4630000|46.799999237061|1|2019-05-08|15/03/2019|-0.83|-0.83|0.00|1670000|37.560001373291|1|2019-02-28|15/12/2018|-0.53|-1.02|0.00||51.75|1|2018-11-08|15/09/2018|-1.08|-0.88|0.00||43.869998931885|1|2018-08-06|15/06/2018|-0.82|-0.87|0.00||56.349998474121|1|2018-05-09|15/03/2018|-0.87|-0.76|0.00||37.900001525879|1|2018-03-06|15/12/2017|-1.17|-0.90|0.00||43.900001525879|1|2017-11-07|15/09/2017|-1.66|-0.93|0.00||41.349998474121|1
2025-04-06 15:36:05|02642|20671|/equities/armour-residential-r|R2000VALUE|ARR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0423157058|5|ARMOUR Residential REIT Inc|1.51B|1510000000|15.07|2740498|-22.52|-21.93|14.76-16.15|16.4|100464335|1.48|-37.67|39.26M|39260000|-0.51|2.88|19.11|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|7|21|19|48|4|45|-0.0014|0.4752|-0.1372|1.1848|-0.2661|55.9549|31.5102|2025-07-23|15/06/2025||0.9342||70060000|15.069999694824|1|2025-04-23|15/03/2025||0.8911||71370000|15.069999694824|1|2025-02-12|15/12/2024|0.78|0.97|49500000|66670000|19.059999465942|1|2024-10-23|15/09/2024|1|0.99|55000000|62330000|19.690000534058|1|2024-07-24|15/06/2024|1.08|0.9624|66800000|57270000|21.35000038147|1|2024-04-25|15/03/2024|0.82|0.2426|63800000|68480000|18.729999542236|1|2024-02-14|15/12/2023|1.07|0.2308|66700000|64130000|18.409999847412|1|2023-10-25|15/09/2023|1.08|1.15|64300000|32950000|14.949999809265|1|2023-07-26|15/06/2023|0.23|0.24|62330000|63450000|25.89999961853|1|2023-04-26|15/03/2023|0.27|0.26|61350000|59030000|25.14999961853|1|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000|29.64999961853|1|2022-10-26|15/09/2022|1.6|0.285|43870000|43870000|24.799999237061|1|2022-07-27|15/06/2022|1.45|0.2612|43650000|40550000|35.75|1|2022-04-27|15/03/2022|1.4|0.2507|38940000|33410000|36.049999237061|1|2022-02-17|15/12/2021|1.35|0.2746|35180000|35180000|43.849998474121|1|2021-10-27|15/09/2021|0.25|0.2469|33520000|32240000|53.25|1|2021-07-22|15/06/2021|0.21|0.2749|22870000|27520000|54.900001525879|1|2021-04-21|15/03/2021|0.2402|0.3102|18560000|30430000|60.549999237061|1|2021-02-17|15/12/2020|0.2248|0.3962|22590000|32920000|60.799999237061|1|2020-10-21|15/09/2020|0.35|0.3349|32260000|32260000|47.099998474121|1
2025-04-06 15:36:17|02643|15515|/equities/natus-medical-inc|R2000VALUE|NTUS|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US6390501038|1400||1.13B|1130000000|32.96|345918|0|-33.07|32.84-33.07|32.96|34243112|0.301|87.82|478.30M|478300000|0.375|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|34|0.0024|0.1683|0.0688|0.0055|0.0154|28.6879|2.4874|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1|2022-05-05|15/03/2022|0.22|0.26|119790000|115700000|33.099998474121|1|2022-02-24|15/12/2021|0.47|0.44|128660000|125800000|23.629999160767|1|2021-11-04|15/09/2021|0.28|0.3|113880000|116600000|25.840000152588|1|2021-08-05|15/06/2021|0.29|0.29|115980000|115100000|26.059999465942|1|2021-05-06|15/03/2021|0.16|0.16|114930000|111400000|26.110000610352|1|2021-02-25|15/12/2020|0.39|0.24|118720000|110000000|26.290000915527|1|2020-10-29|15/09/2020|0.09|0.01|102800000|94400000|17.379999160767|1|2020-07-30|15/06/2020|-0.13|0.05|84780000|98200000|21|1|2020-04-30|15/03/2020|0.04|0.22|109380000|115000000|25.60000038147|1|2020-02-06|15/12/2019|0.46|0.47|131760000|130000000|33.650001525879|1|2019-10-24|15/09/2019|0.36|0.38|123460000|124750000|32.700000762939|1|2019-07-25|15/06/2019|0.34|0.3|125540000|122850000|27.420000076294|1|2019-04-25|15/03/2019|0.09|0.06|114760000|113300000|24.64999961853|1|2019-02-13|15/12/2018|0.43|0.49|140990000|135800000|29.870000839233|1|2018-10-24|15/09/2018|0.4|0.42|130640000|132920000|31.170000076294|1|2018-07-25|15/06/2018|0.35|0.26|130650000|130500000|31.799999237061|1|2018-04-25|15/03/2018|0.24|0.24|128610000|126110000|35.900001525879|1|2018-02-07|15/12/2017|0.46|0.54|131440000|136100000|30.64999961853|1
2025-04-06 15:36:28|02644|16244|/equities/horizon-bancorp|R2000VALUE|HBNC|USD|Financials|Banking Services|United States|US4404071049|852||584.95M|584950000|13.29|168364|11.77|-19.18|12.78-13.39|13.86|44014506|1.05|19.54|356.48M|356480000|0.81|0.64|4.82|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|19.5|6|20.5|18|47|4|44|-0.0002|0.2116|0.0328|-0.1062|0.0149|9.3077|4.6843|2025-07-23|15/06/2025||0.4433||66830000|13.289999961853|1|2025-04-23|15/03/2025||0.4067||64520000|13.289999961853|1|2025-01-22|15/12/2024|-0.25|0.4|24170000|62610000|15.949999809265|1|2024-10-23|15/09/2024|0.41|0.37|58420000|59260000|15.140000343323|1|2024-07-24|15/06/2024|0.32|0.31|55760000|55220000|15.369999885559|1|2024-04-24|15/03/2024|0.32|0.31|53220000|54380000|12.260000228882|1|2024-01-24|15/12/2023|-0.58|0.31|21810000|52340000|13.989999771118|1|2023-10-25|15/09/2023|0.37|0.36|53920000|55380000|9.6000003814697|1|2023-07-26|15/06/2023|0.43|0.38|57160000|56390000|11.630000114441|1|2023-04-26|15/03/2023|0.42|0.41|54860000|58370000|10.140000343323|1|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000|15.420000076294|1|2022-10-26|15/09/2022|0.55|0.55|63580000|63580000|20|1|2022-07-27|15/06/2022|0.56|0.56|65440000|65440000|18.489999771118|1|2022-04-27|15/03/2022|0.54|0.54|62330000|62330000|18.219999313354|1|2022-01-26|15/12/2021|0.54|0.54|62800000|62800000|22.370000839233|1|2021-10-27|15/09/2021|0.52|0.47|62590000|59550000|19|1|2021-07-27|15/06/2021|0.5|0.438|57840000|56830000|16.170000076294|1|2021-04-28|15/03/2021|0.44|0.414|56410000|58950000|18.290000915527|1|2021-01-27|15/12/2020|0.52|0.396|63360000|58780000|16.829999923706|1|2020-10-28|15/09/2020|0.4842|0.356|60100000|56980000|12.039999961853|1
2025-04-06 15:36:40|02645|20938|/equities/neenah-paper-inc|R2000VALUE|NP|USD|Basic Materials|Paper \u0026 Forest Products|United States|US6400791090|2493||537.25M|537250000|32|113309|0|-33.26|31.05-33.26|33.47|16789184|1.44|-19.42|1.09B|1090000000|-1.65|1.9|5.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||37|4|34|0.0028|0.1183|0.0844|-0.2152|0.0247|14.0218|1.0997|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1|2022-05-04|15/03/2022|0.63|0.375|284800000|266800000|36.509998321533|1|2022-02-16|15/12/2021|0.45|0.535|264300000|248850000|48.599998474121|1|2021-11-02|15/09/2021|0.38|0.425|267900000|255550000|53.209999084473|1|2021-08-04|15/06/2021|0.65|0.635|269300000|251350000|50.069999694824|1|2021-05-05|15/03/2021|1.04|0.855|227000000|238300000|56.119998931885|1|2021-02-17|15/12/2020|0.87|0.495|206900000|193050000|56.779998779297|1|2020-11-03|15/09/2020|0.55|0.26|190700000|182870000|38.310001373291|1|2020-08-04|15/06/2020|-0.08|-0.15|161400000|154030000|45.729999542236|1|2020-05-08|15/03/2020|1.12|0.88|233600000|228300000|45.990001678467|1|2020-02-18|15/12/2019|0.87|0.81|213600000|223000000|69.230003356934|1|2019-11-05|15/09/2019|0.95|0.87|231800000|246500000|65.870002746582|1|2019-08-06|15/06/2019|0.95|0.9|253400000|261470000|61.080001831055|1|2019-05-02|15/03/2019|0.69|0.64|239700000|262000000|67.220001220703|1|2019-02-12|15/12/2018|0.53|0.62|240900000|255630000|69.309997558594|1|2018-11-06|15/09/2018|0.76|1.06|256200000|267000000|83.389999389648|1|2018-08-07|15/06/2018|1.18|1.13|271300000|272570000|88.699996948242|1|2018-05-09|15/03/2018|1.04|0.96|266500000|260170000|79.900001525879|1|2018-02-14|15/12/2017|1.06|0.91|244000000|233900000|84.900001525879|1
2025-04-06 15:36:50|02646|16262|/equities/heritage-financial-corp|R2000VALUE|HFWA|USD|Financials|Banking Services|United States|US42722X1063|747||730.46M|730460000|21.49|269991|19.19|-27.58|20.76-21.89|22.5|33990827|0.53|20.31|309.71M|309710000|1.26|0.96|4.47|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|28.4|6|34|25|48|4|45|-0.0058|-0.0456|0.0297|-0.0019|0.0167|16.6953|4.0109|2025-07-17|15/06/2025||0.4933||63610000|21.489999771118|1|2025-04-24|15/03/2025||0.45||61740000|21.489999771118|1|2025-01-23|15/12/2024|0.34|0.45|57050000|59340000|24.60000038147|1|2024-10-24|15/09/2024|0.33|0.41|54790000|58110000|21.870000839233|1|2024-07-25|15/06/2024|0.41|0.4|56360000|58290000|21.809999465942|1|2024-04-25|15/03/2024|0.16|0.16|48630000|48630000|18.620000839233|1|2024-01-25|15/12/2023|0.18|0.45|50720000|62040000|20.959999084473|1|2023-10-19|15/09/2023|0.51|0.44|61890000|62490000|16.309999465942|1|2023-07-20|15/06/2023|0.48|0.48|77350000|65010000|18.909999847412|1|2023-04-20|15/03/2023|0.58|0.6|68100000|68610000|19.930000305176|1|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000|28.170000076294|1|2022-10-20|15/09/2022|0.59|0.59|66740000|66740000|30.920000076294|1|2022-07-21|15/06/2022|0.52|0.52|57060000|57060000|26.60000038147|1|2022-04-21|15/03/2022|0.56|0.56|55480000|55480000|25.280000686646|1|2022-01-27|15/12/2021|0.55|0.55|57750000|57750000|25.159999847412|1|2021-10-21|15/09/2021|0.58|0.58|59610000|59610000|25|1|2021-07-22|15/06/2021|0.9|0.9|62560000|62560000|23.129999160767|1|2021-04-22|15/03/2021|0.7|0.7|60490000|60490000|27.389999389648|1|2021-01-28|15/12/2020|0.66|0.66|63740000|63740000|23.979999542236|1|2020-10-22|15/09/2020|0.46|0.46|57890000|57890000|20.959999084473|1
2025-04-06 15:37:01|02647|945638|/equities/ellington-financial-llc|R2000VALUE|EFC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US28852N1090|400|Ellington Financial LLC|1.13B|1130000000|12.43|1095824|9.23|-14.4|12.27-12.85|13.08|90678492|1.99|9.15|303.23M|303230000|1.36|1.56|12.55|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|14.21|8|15|12.5|42|4|39|0.0059|0.1642|0.2227|-0.7558|0.0246|17.4228|11.6703|2025-08-06|15/06/2025||0.3991||90130000|12.430000305176|1|2025-05-07|15/03/2025||0.3833||88810000|12.430000305176|1|2025-02-27|15/12/2024|0.45|0.39|71970000|76830000|13.329999923706|1|2024-11-06|15/09/2024|0.4|0.37|66980000|75580000|11.949999809265|1|2024-08-06|15/06/2024|0.33|0.3535|91160000|73750000|12.039999961853|1|2024-05-07|15/03/2024|0.28|0.35|75540000|74590000|11.710000038147|1|2024-02-26|15/12/2023|0.27|0.27|84630000|84630000|12.159999847412|1|2023-11-07|15/09/2023|0.33|0.33|53730000|53730000|12.699999809265|1|2023-08-07|15/06/2023|0.38|0.45|59320000|50170000|13.310000419617|1|2023-05-08|15/03/2023|0.45|0.43|79230000|49090000|12.050000190735|1|2023-02-23|15/12/2022|0.42|0.43|71120000|34710000|13.39999961853|1|2022-11-07|15/09/2022|0.44|0.42|10160000|39590000|13.220000267029|1|2022-08-04|15/06/2022|0.41|0.41|-32910000|-32910000|15.930000305176|1|2022-05-05|15/03/2022|0.4|0.4|11620000|11620000|16.860000610352|1|2022-02-23|15/12/2021|0.61|0.61|25970000|25970000|17.14999961853|1|2021-11-08|15/09/2021|0.41|0.5092|35670000|37600000|18.430000305176|1|2021-08-05|15/06/2021|0.75|0.4711|40430000|30780000|18.120000839233|1|2021-05-05|15/03/2021|0.86|0.5839|48970000|30490000|17.799999237061|1|2021-02-18|15/12/2020|1.44|0.4424|59320000|36310000|15.920000076294|1|2020-11-05|15/09/2020|1.06|0.3471|51230000|26230000|12.920000076294|1
2025-04-06 15:37:14|02648|17240|/equities/spartan-stores|R2000VALUE|SPTN|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US8472151005|15000||681.37M|681370000|20.18|279770|6.72|-23|19.87-20.63|20.57|33764828|0.37|2207.53|9.55B|9550000000|0.01|0.88|4.36|2025-05-29 00:00:00|2025-05-29|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|20.5|5|21|20|46|4|44|-0.0101|0.0211|-0.0024|0.1113|0.0542|12.9968|0.0973|2025-05-29|15/03/2025||0.445||2870000000|20.180000305176|1|2025-02-12|15/12/2024|0.42|0.33|2260000000|2260000000|18.829999923706|1|2024-11-07|15/09/2024|0.48|0.49|2250000000|2240000000|22.590000152588|1|2024-08-15|15/06/2024|0.59|0.58|2230000000|2280000000|19.549999237061|1|2024-05-30|15/03/2024|0.53|0.53|2810000000|2860000000|19.979999542236|1|2024-02-15|15/12/2023|0.35|0.37|2250000000|2270000000|22.319999694824|1|2023-11-08|15/09/2023|0.54|0.58|2260000000|2300000000|23.360000610352|1|2023-08-17|15/06/2023|0.65|0.64|2310000000|2360000000|22.860000610352|1|2023-06-01|15/03/2023|0.64|0.59|2910000000|2960000000|22.89999961853|1|2023-02-23|15/12/2022|0.28|0.32|2300000000|2240000000|31.35000038147|1|2022-11-09|15/09/2022|0.55|0.47|2300000000|2170000000|36.889999389648|1|2022-08-18|15/06/2022|0.66|0.66|2270000000|2270000000|31.760000228882|1|2022-06-02|15/03/2022|0.83|0.83|2760000000|2760000000|33.959999084473|1|2022-02-24|15/12/2021|0.18|0.18|2090000000|2090000000|27.059999465942|1|2021-11-10|15/09/2021|0.43|0.41|2070000000|2050000000|24.409999847412|1|2021-08-18|15/06/2021|0.54|0.484|2110000000|2080000000|20.5|1|2021-06-02|15/03/2021|0.56|0.556|2660000000|2700000000|20.520000457764|1|2021-02-24|15/12/2020|0.43|0.4287|2250000000|2220000000|18.020000457764|1|2020-11-11|15/09/2020|0.7|0.6228|2060000000|2140000000|18.5|1|2020-08-12|15/06/2020|0.73|0.64|2180000000|2290000000|21.579999923706|1
2025-04-06 15:37:27|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|BHE|USD|Technology|Electronic Equipment \u0026 Parts|United States|US08160H1014|11700||1.18B|1180000000|32.66|396864|9.08|-52.57|30.73-32.88|33.79|36016624|1|23.26|2.66B|2660000000|1.76|0.68|2.08|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|47.67|3|52|41|47|4|45|-0.0071|0.049|0.0152|0.0906|0.0028|18.5502|0.39|2025-04-30|15/03/2025||0.5009||639430000|32.659999847412|1|2025-01-29|15/12/2024|0.61|0.55|657000000|657700000|43.900001525879|1|2024-10-30|15/09/2024|0.57|0.54|658000000|647150000|45.25|1|2024-07-30|15/06/2024|0.57|0.48|666000000|632900000|42.299999237061|1|2024-05-01|15/03/2024|0.55|0.46|676000000|645000000|30.209999084473|1|2024-01-31|15/12/2023|0.58|0.56|691000000|707500000|27.670000076294|1|2023-10-25|15/09/2023|0.57|0.52|720000000|701750000|23.120000839233|1|2023-07-31|15/06/2023|0.48|0.47|733000000|692500000|26.049999237061|1|2023-05-03|15/03/2023|0.42|0.42|695000000|660750000|21.719999313354|1|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000|27.989999771118|1|2022-10-26|15/09/2022|0.57|0.57|772000000|772000000|29.010000228882|1|2022-08-03|15/06/2022|0.5|0.5|728000000|728000000|26.110000610352|1|2022-04-26|15/03/2022|0.44|0.44|636080000|636080000|23.729999542236|1|2022-02-03|15/12/2021|0.48|0.48|633050000|633050000|24.159999847412|1|2021-10-27|15/09/2021|0.39|0.39|571880000|571880000|25.639999389648|1|2021-07-28|15/06/2021|0.27|0.27|545000000|545000000|24.770000457764|1|2021-04-28|15/03/2021|0.21|0.21|505720000|505720000|30.229999542236|1|2021-02-04|15/12/2020|0.34|0.34|521250000|521250000|27|1|2020-10-28|15/09/2020|0.32|0.32|525950000|525950000|20.5|1|2020-07-29|15/06/2020|0.07|0.07|490970000|490970000|19.950000762939|1
2025-04-06 15:37:36|02650|41187|/equities/third-point-rens|R2000VALUE|SPNT|USD|Financials|Insurance|United States|BMG8192H1060|1042|Siriuspoint Ltd|2.6B|2600000000|16.05|678782|25.88|-17.99|15.865-17.32|17.56|162232977|0.95|15.02|2.66B|2660000000|1.06|||2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||47|4|45|0.0001|-0.0711|0.0021|-0.8222|0.2682|1.1376|3.4078|2025-04-30|15/03/2025|||||16.049999237061|1|2025-02-18|15/12/2024|-0.13|0.36|612800000||14.180000305176|1|2024-10-31|15/09/2024|0.03|0.0528|562200000||13.699999809265|1|2024-08-01|15/06/2024|0.57|0.4|743300000|864500000|14.369999885559|1|2024-04-30|15/03/2024|0.49|0.3502|593800000|906600000|12.010000228882|1|2024-02-20|15/12/2023|0.5|0.28|715600000|715600000|12.130000114441|1|2023-11-08|15/09/2023|0.32|0.2|702600000|758800000|10.189999580383|1|2023-08-02|15/06/2023|0.37|0.25|767900000|887100000|9.5200004577637|1|2023-05-03|15/03/2023|0.78|0.78|1110000000|1110000000|8.9799995422363|1|2023-02-23|15/12/2022|-0.17|0.45|673600000|743700000|7.039999961853|1|2022-11-02|15/09/2022|-0.61|0.2|843800000|843800000|6.4400000572205|1|2022-08-03|15/06/2022|-0.38|-0.38|812600000|812600000|4.1599998474121|1|2022-05-04|15/03/2022|-1.36|-1.36|1010000000|1010000000|5.8499999046326|1|2022-02-24|15/12/2021|-0.88|-0.88|690800000|690800000|7.9699997901917|1|2021-11-03|15/09/2021|-0.34|-0.34|653700000|653700000|9.6400003433228|1|2021-08-05|15/06/2021|0.37|0.37|562700000|562700000|9.3400001525879|1|2021-05-10|15/03/2021|1.05|1.05|366600000|366600000|10.670000076294|1|2021-02-23|15/12/2020|1.43|1.43|165550000|165550000|10.310000419617|1|2020-11-05|15/09/2020|0.73|0.73|60780000|60780000|8.0500001907349|1|2020-08-07|15/06/2020|1.33|1.33|157570000|157570000|8.2299995422363|1
2025-04-06 15:37:48|02651|31040|/equities/homestreet-inc|R2000VALUE|HMST|USD|Financials|Banking Services|United States|US43785V1026|764||214.75M|214750000|11.35|195458|-18.05|-16.1|10.57-11.53|11.4|18920808|1.44|-1.18|402.57M|402570000|-7.65|||2025-04-28 00:00:00|2025-04-28|buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|13.75|4|15|12|48|4|45|-0.0143|-0.3802|-0.01|-0.2143|-0.0043|9.3051|1.438|2025-07-28|15/06/2025||0.07||48050000|11.35000038147|1|2025-04-28|15/03/2025||-0.0475||46410000|11.35000038147|1|2025-01-27|15/12/2024|-0.27|-0.23|40310000|41310000|10.170000076294|1|2024-10-29|15/09/2024|-0.32|-0.24|39680000|42560000|14.289999961853|1|2024-07-29|15/06/2024|-0.23|-0.26|42930000|42740000|13.989999771118|1|2024-04-30|15/03/2024|-0.4|-0.4|41610000|41610000|12.279999732971|1|2024-01-29|15/12/2023|-0.18|0.02|34990000|49810000|15.020000457764|1|2023-10-30|15/09/2023|0.12|0.05|49380000|53030000|4.5050001144409|1|2023-07-28|15/06/2023|0.17|0.19|43480000|56490000|10.069999694824|1|2023-04-24|15/03/2023|0.27|0.4|59570000|63080000|17.540000915527|1|2023-01-27|15/12/2022|0.45|0.45|65360000|65360000|28.920000076294|1|2022-10-24|15/09/2022|1.08|1.08|72070000|72070000|28.89999961853|1|2022-07-25|15/06/2022|0.94|0.94|73070000|73070000|37.639999389648|1|2022-04-25|15/03/2022|1.01|1|70100000|70100000|44.360000610352|1|2022-01-24|15/12/2021|1.43|1.43|85700000|85700000|51.830001831055|1|2021-10-25|15/09/2021|1.31|1.31|81780000|81780000|43.619998931885|1|2021-07-26|15/06/2021|1.37|1.37|86200000|86200000|37.400001525879|1|2021-04-26|15/03/2021|1.35|1.35|93350000|93350000|42.849998474121|1|2021-01-25|15/12/2020|1.47|1.47|100030000|100030000|36.930000305176|1|2020-10-26|15/09/2020|1.23|1.23|91840000|91840000|31.190000534058|1
2025-04-06 15:37:55|02652|16056|/equities/the-first-bancshares|R2000VALUE|FBMS|USD|Financials|Banking Services|United States|US3189161033|1051||1.06B|1060000000|33.81|185247|39.6|-39.21|32.91-34.08|33.65|31251167|0.91|14.13|369.84M|369840000|2.45|1|2.96|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|35|1|35|35|44|4|41|-0.0012|0.0532|0.1029|0.0333|0.0499|11.9815|7.231|2025-07-23|15/06/2025||0.71||77100000|33.810001373291|1|2025-04-23|15/03/2025||0.66||75000000|33.810001373291|1|2025-01-29|15/12/2024|0.64|0.65|72320000|73750000|37.049999237061|1|2024-10-23|15/09/2024|0.65|0.6167|72250000|71620000|32.360000610352|1|2024-07-24|15/06/2024|0.63|0.57|71110000|69430000|29.989999771118|1|2024-04-24|15/03/2024|0.65|0.59|70000000|69600000|25.209999084473|1|2024-01-24|15/12/2023|0.59|0.59|70710000|70710000|27.819999694824|1|2023-10-26|15/09/2023|0.76|0.79|80020000|75290000|25.370000839233|1|2023-07-26|15/06/2023|0.85|0.85|79450000|79450000|29.35000038147|1|2023-04-27|15/03/2023|0.86|0.72|77540000|75720000|23.219999313354|1|2023-01-26|15/12/2022|0.71|0.71|57050000|57050000|30.059999465942|1|2022-10-27|15/09/2022|0.85|0.85|59140000|59140000|31.64999961853|1|2022-07-27|15/06/2022|0.8|0.8|51370000|51370000|29.680000305176|1|2022-04-26|15/03/2022|0.72|0.72|48290000|48290000|32.919998168945|1|2022-01-26|15/12/2021|0.76|0.76|48720000|48720000|37.919998168945|1|2021-10-25|15/09/2021|0.76|0.76|48830000|48830000|39.75|1|2021-07-27|15/06/2021|0.74|0.74|47520000|47520000|37.700000762939|1|2021-04-22|15/03/2021|0.79|0.79|49360000|49360000|37.770000457764|1|2021-01-27|15/12/2020|0.65|0.65|49270000|49270000|31.290000915527|1|2020-10-26|15/09/2020|0.56|0.56|49400000|49400000|24.969999313354|1
2025-04-06 15:38:06|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|BRSP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US10949T1097|49||649.72M|649720000|5.01|806725|-23.04|-6.71|4.93-5.33|5.41|129685185|1.94|-5.93|358.81M|358810000|-1.05|0.64|12.77|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.375|8|9|6.25|34|4|31|-0.0347|-0.0482|-0.0227|-0.1391|0.1427|9.8629|5.6935|2025-07-30|15/06/2025||0.1814||62910000|5.0100002288818|1|2025-04-29|15/03/2025||0.1757||63660000|5.0100002288818|1|2025-02-18|15/12/2024|0.18|0.19|48200000|46800000|5.9699997901917|1|2024-10-29|15/09/2024|0.21|0.2|47100000|49150000|5.3000001907349|1|2024-07-30|15/06/2024|0.22|0.22|51900000|52200000|6.2399997711182|1|2024-05-01|15/03/2024|0.23|0.23|27430000|58400000|6.289999961853|1|2024-02-21|15/12/2023|0.28|0.24|30210000|58800000|6.6300001144409|1|2023-10-30|15/09/2023|0.28|0.21|59090000|54100000|5.4000000953674|1|2023-08-02|15/06/2023|0.25|0.24|55220000|56500000|7.1399998664856|1|2023-05-03|15/03/2023|0.27|0.27|58560000|58560000|5.3899998664856|1|2023-02-21|15/12/2022|0.27|0.27|58970000|58970000|7.3400001525879|1|2022-11-02|15/09/2022|0.25|0.26|23900000|53400000|7.7399997711182|1|2022-08-03|15/06/2022|0.24|0.24|55330000|55330000|8.6400003433228|1|2022-05-03|15/03/2022|0.22|0.22|53800000|53800000|8.3599996566772|1|2022-02-22|15/12/2021|0.27|0.27|61620000|61620000|8.9899997711182|1|2021-11-03|15/09/2021|0.26|0.26|85200000|85200000|9.9799995422363|1|2021-08-04|15/06/2021|0.2|0.2|237000000|75200000|9.4499998092651|1|2021-05-05|15/03/2021|0.14|0.14|85600000|85600000|8.5699996948242|1|2021-02-24|15/12/2020|0.2|0.2|62180000|62180000|8.539999961853|1|2020-11-05|15/09/2020|0.24|0.24|66930000|66930000|5.1700000762939|1
2025-04-06 15:38:16|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|SFL|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG7738W1064|24|SFL Corporation Ltd|964.55M|964550000|7.2|1274852|-44.49|-14.62|7.055-7.38|7.73|133965442|0.72|7.11|894.06M|894060000|1.01|1.08|15|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.8|4|14|10.8|47|4|45|0.021|-0.2704|0.0059|0.1012|0.0307|12.4649|3.8878|2025-05-08|15/03/2025||-0.0335||183750000|7.1999998092651|1|2025-02-12|15/12/2024|0.15|0.16|229100000|218180000|10.989999771118|1|2024-11-06|15/09/2024|0.34|0.37|255320000|243980000|10.710000038147|1|2024-08-14|15/06/2024|0.16|-0.01|190920000|184080000|11.470000267029|1|2024-05-14|15/03/2024|0.36|0.27|229060000|212860000|14.340000152588|1|2024-02-14|15/12/2023|0.25|0.14|209570000|193180000|12.020000457764|1|2023-11-08|15/09/2023|0.2135|0.21|204890000|204890000|10.979999542236|1|2023-08-17|15/06/2023|0.13|0.04|164600000|171070000|10.569999694824|1|2023-05-15|15/03/2023|0.05|0.12|173300000|169630000|8.710000038147|1|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000|10.340000152588|1|2022-11-14|15/09/2022|0.39|0.22|166890000|146600000|10.470000267029|1|2022-08-17|15/06/2022|0.4388|0.44|153300000|153300000|10.560000419617|1|2022-07-22|15/03/2022|0.3796|0.38|152390000|152390000|9.8100004196167|1|2022-02-16|15/12/2021|0.3588|0.36|152060000|152060000|8.7299995422363|1|2021-11-10|15/09/2021|0.26|0.26|135450000|135450000|8.1000003814697|1|2021-08-18|15/06/2021|0.1793|0.18|116760000|116760000|7.039999961853|1|2021-05-12|15/03/2021|0.2614|0.25|109130000|109120000|7.9499998092651|1|2021-02-17|15/12/2020|0.135|0.35|114910000|114930000|8.1000003814697|1|2020-11-12|15/09/2020|0.1493|0.15|116000000|116000000|7.6799998283386|1|2020-08-18|15/06/2020|0.1302|0.15|118000000|118000000|9.5200004577637|1
2025-04-06 15:38:28|02655|41192|/equities/armada-hflr-pr|R2000VALUE|AHH|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US04208T1088|148||547.44M|547440000|6.85|950771|-33.94|-12.46|6.52-6.87|6.92|79918740|1.08|21.76|708.72M|708720000|0.34|0.56|8.18|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.06|4|12.25|9|45|4|42|-0.0014|0.6564|0.7532|0.2026|0.1098|42.2102|5.489|2025-07-31|15/06/2025||0.04||66250000|6.8499999046326|1|2025-05-06|15/03/2025||0.01||66030000|6.8499999046326|1|2025-02-19|15/12/2024|0.26|0.01|142600000|66670000|9.3699998855591|1|2024-11-04|15/09/2024|-0.1|0.08|187650000|65010000|10.75|1|2024-08-07|15/06/2024|0.00|0.09|63270000|63270000|11.460000038147|1|2024-05-09|15/03/2024|0.17|-0.03|193480000|59940000|10.960000038147|1|2024-02-22|15/12/2023|-0.27|0.07|191030000|63800000|11.529999732971|1|2023-11-02|15/09/2023|0.06|0.1|166010000|60020000|10.090000152588|1|2023-08-03|15/06/2023|0.13|0.09|59950000|57400000|11.920000076294|1|2023-05-09|15/03/2023|0.03|0.1|56290000|56330000|12.239999771118|1|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000|12.640000343323|1|2022-11-08|15/09/2022|0.38|0.1|53740000|54600000|11.39999961853|1|2022-08-04|15/06/2022|0.31|0.31|55220000|55220000|13.829999923706|1|2022-05-03|15/03/2022|0.11|0.11|54640000|54640000|13.270000457764|1|2022-02-10|15/12/2021|0.01|0.01|49460000|49460000|13.85000038147|1|2021-11-02|15/09/2021|0.06|0.06|49560000|49560000|14.060000419617|1|2021-08-03|15/06/2021|0.07|0.07|47380000|47380000|12.920000076294|1|2021-05-04|15/03/2021|0.04|0.04|45740000|45740000|14.060000419617|1|2021-02-11|15/12/2020|0.02|0.02|44650000|44650000|12.090000152588|1|2020-11-05|15/09/2020|0.11|0.11|39640000|39640000|9|1
2025-04-06 15:38:43|02656|21017|/equities/dril-quip-inc|R2000VALUE|INVX|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US4576511079|2683||1B|1000000000|14.49|397492|-37.54|-23.41|14.29-15.51|16.03|69261035||6.4|660.8M|660800000|2.82|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|1|16|16|48|4|45|0.0073|0.3236|0.0335|-1.5682|0.0107|30.8213|5.9662|2025-07-24|15/06/2025||0.3574||255270000|14.489999771118|1|2025-04-24|15/03/2025||0.3091||255330000|14.489999771118|1|2025-02-25|15/12/2024|0.5891|0.2702|250690000|139620000|16.569999694824|1|2024-11-07|15/09/2024|0.5542|0.2703|151820000|138610000|15.520000457764|1|2024-08-01|15/06/2024|-0.05|0.17|120340000|118850000|17.319999694824|1|2024-05-02|15/03/2024|-0.62|-0.62|110300000|110300000|18.090000152588|1|2024-02-26|15/12/2023|0.04|0.18|126340000|118580000|21.260000228882|1|2023-10-26|15/09/2023|-0.15|0.13|117240000|111880000|24.790000915527|1|2023-07-31|15/06/2023|-0.03|0.04|89600000|97120000|25.270000457764|1|2023-05-08|15/03/2023|0.07|0.01|90900000|93490000|26.700000762939|1|2023-02-27|15/12/2022|-0.01|-0.03|96800000|89930000|29.360000610352|1|2022-10-27|15/09/2022|0.44|-0.01|88100000|93080000|25.60000038147|1|2022-07-28|15/06/2022|-0.1|-0.1|93980000|93980000|25.299999237061|1|2022-04-28|15/03/2022|-0.29|-0.29|83140000|83140000|30.139999389648|1|2022-02-23|15/12/2021|-0.46|-0.46|77910000|77910000|24.819999694824|1|2021-10-28|15/09/2021|-0.35|-0.1359|83000000|83650000|23.489999771118|1|2021-07-29|15/06/2021|-0.53|-0.084|80800000|87730000|28.969999313354|1|2021-04-29|15/03/2021|-0.47|-0.0531|81240000|87350000|30.049999237061|1|2021-02-25|15/12/2020|-0.12|-0.0021|87230000|87830000|36.849998474121|1|2020-10-29|15/09/2020|0.44|-0.0537|91300000|86860000|23.860000610352|1
2025-04-06 15:38:53|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|IDEXQ|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US45166V2051|295|Ideanomics Inc|100.34K|100340|0.005|16656|-99.48|-1.38|0.005-0.03|0.03|20068435|0.24|-0.03|15.46M|15460000|-19.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||37|4|34|-0.0702|227.0319|-0.3185|32.5978|1.4739|-280.5321|324.0868|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|4.3249998092651|1|2023-08-04|15/03/2023|-0.12|-0.04|10560000|84500000|11.375|1|2023-03-30|15/12/2022|-36.25|-0.08|17070000|48800000|15.02499961853|1|2022-11-09|15/09/2022|-10|-0.05|24280000|43200000|29|1|2022-09-09|15/06/2022|-10|-0.06|34200000|74500000|70.612503051758|1|2022-09-02|15/12/2021|-53.75|-0.05|21100000|33200000|72.5|1|2021-11-23|15/09/2021|-13.75|-0.01|27050000|32500000|212.5|1|2021-08-16|15/06/2021|-2.5|-0.01|33220000|31000000|285|1|2021-05-17|15/03/2021|0.00|-0.03|32700000|25000000|307.5|1|2021-03-31|15/12/2020|-22.5|-0.18|11100000|11100000|360|1|2020-11-09|15/09/2020|-0.03|-0.03|10620000|10600000|117.46250152588|1|2020-08-10|15/06/2020|-0.15|-0.15|4700000|4700000|203.75|1|2020-05-11|15/03/2020|-0.08|-0.08|378000|400000|65.625|1|2020-03-16|15/12/2019|-0.82||44600000||46.25|1|2019-11-14|15/09/2019|-0.11||3100000||136.25|1|2019-08-14|15/06/2019|0.05||14500000||241.25|1|2019-04-30|15/03/2019|0.17||26950000||231.25|1|2019-04-01|15/12/2018|-0.08||15110000||242.5|1|2018-11-14|15/09/2018|-0.1||43700000||407.5|1
2025-04-06 15:39:04|02658|41207|/equities/era-group-inc|R2000VALUE|VTOL|USD|Industrials|Passenger Transportation Services|United States|US11040G1031|3447||769.91M|769910000|26.89|124456|-0.74|-41.5|26.31-28.88|29.86|28632000|1.3|10.19|1.42B|1420000000|3.32|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.5|2|50|47|46|4|43|0.0049|1.0606|0.0176|-0.477|0.2314|-12.0516|2.5842|2025-07-30|15/06/2025||0.755||380000000|26.889999389648|1|2025-04-30|15/03/2025||0.615||349500000|26.889999389648|1|2025-02-26|15/12/2024|1.07|0.61|353530000|349850000|35.470001220703|1|2024-11-05|15/09/2024|0.95|0.58|365120000|340400000|33.490001678467|1|2024-08-06|15/06/2024|0.96|0.43|359700000|328500000|32.919998168945|1|2024-05-07|15/03/2024|0.23|0.39|337100000|310550000|28.459999084473|1|2024-03-05|15/12/2023|-0.28|0.44|337900000|324630000|27.319999694824|1|2023-11-01|15/09/2023|0.15|0.33|338100000|325000000|26.139999389648|1|2023-08-02|15/06/2023|-0.06|0.23|319400000|305200000|31.209999084473|1|2023-03-09|15/12/2022|-0.218|0.24|304340000|302200000|26.959999084473|1|2022-11-02|15/03/2023|0.58|0.51|307300000|306700000|29.920000076294|1|2022-11-02|15/09/2022|0.4655|0.47|299390000|299390000|29.920000076294|1|2022-08-04|15/06/2022|0.4974|0.5|294150000|294150000|25.110000610352|1|2022-05-31|15/03/2022|-0.033|-0.03|275580000|275580000|31.700000762939|1|2022-02-03|15/12/2021|-0.0828|-0.08|295620000|295620000|33.729999542236|1|2021-11-03|15/09/2021|0.1|0.1|301600000|301600000|36.779998779297|1|2021-08-04|15/06/2021|-0.5|-0.5|300600000|300600000|26.450000762939|1|2021-05-27|15/03/2021|-1.48|0.87|293300000|291800000|29.040000915527|1|2021-05-26|15/12/2020|-1.84|-1.84|293330000|293330000|28.25|1|2021-02-03|15/09/2020|-1.97|-1.97|309900000|309900000|26.180000305176|1
2025-04-06 15:39:12|02659|997801|/equities/propetro-holding-corp|R2000VALUE|PUMP|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US74347M1080|1900|ProPetro Holding Corp|539.57M|539570000|5.23|1691264|-39.19|-11.17|5.13-6|6.27|103168656|1.99|-6.38|1.44B|1440000000|-1.31|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.67|9|12|9|35|4|32|-0.0185|-2.4765|0.0163|1.239|0.0506|0.1647|0.9344|2025-08-05|15/06/2025||0.0808||362220000|5.2300000190735|1|2025-04-29|15/03/2025||0.0554||344720000|5.2300000190735|1|2025-02-19|15/12/2024|-0.17|0.01|320600000|327720000|9.0299997329712|1|2024-10-30|15/09/2024|-1.32|0.02|361000000|366910000|7.539999961853|1|2024-07-31|15/06/2024|-0.03|0.09|357000000|363090000|8.9099998474121|1|2024-05-01|15/03/2024|0.18|0.07|406000000|392860000|8.7200002670288|1|2024-02-21|15/12/2023|-0.16|0.08|348000000|354130000|8.210000038147|1|2023-11-01|15/09/2023|0.31|0.29|424000000|405460000|10.479999542236|1|2023-08-02|15/06/2023|0.34|0.4|435000000|436270000|10.590000152588|1|2023-05-03|15/03/2023|0.25|0.25|423570000|423570000|6.7300000190735|1|2023-02-21|15/12/2022|0.12|0.32|349000000|350300000|9.3599996566772|1|2022-11-01|15/09/2022|0.1|0.28|333000000|336780000|11.840000152588|1|2022-08-02|15/06/2022|-0.32|-0.32|315080000|315080000|10.090000152588|1|2022-05-03|15/03/2022|0.11|0.11|282680000|282680000|14.180000305176|1|2022-02-22|15/12/2021|-0.2|-0.2|246070000|246070000|12.189999580383|1|2021-11-02|15/09/2021|-0.05|-0.0312|250100000|226650000|9.670000076294|1|2021-08-03|15/06/2021|-0.08|-0.0666|216890000|202780000|7.5799999237061|1|2021-05-04|15/03/2021|-0.2|-0.1682|161460000|173470000|10.720000267029|1|2021-02-23|15/12/2020|-0.44|-0.2009|154340000|152540000|10.260000228882|1|2020-11-02|15/09/2020|-0.29|-0.2655|133710000|135800000|3.9500000476837|1
2025-04-06 15:39:24|02660|22586|/equities/gannett-co|R2000VALUE|GCI|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US36472T1097|11700||406.71M|406710000|2.84|1313676|21.37|-5.93|2.73-2.885|2.99|143208070|2.47|-17.03|2.51B|2510000000|-0.18|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.525|5|9|3.5|41|4|38|-0.0256|-0.1064|0.0492|1.7442|0.0148|-14.7145|0.6526|2025-07-31|15/06/2025||-0.0296||611640000|2.8399999141693|1|2025-05-01|15/03/2025||-0.1189||602360000|2.8399999141693|1|2025-02-20|15/12/2024|0.11|0.02|621300000|642510000|4.8000001907349|1|2024-10-31|15/09/2024|-0.14|-0.06|612440000|635210000|5.8099999427795|1|2024-08-01|15/06/2024|0.09||639840000|646770000|4.9099998474121|1|2024-05-02|15/03/2024|-0.6|-0.33|635800000|626800000|2.4100000858307|1|2024-02-22|15/12/2023|-0.16|0.06|669400000|676220000|2.210000038147|1|2023-11-02|15/09/2023|-0.02|-0.01|652900000|660400000|2.2999999523163|1|2023-08-03|15/06/2023|-0.09|-0.05|672400000|702300000|2.75|1|2023-05-04|15/03/2023|0.07|-0.11|668900000|681300000|1.9800000190735|1|2023-02-23|15/12/2022|0.17|0.16|730700000|744500000|2.579999923706|1|2022-11-03|15/09/2022|-0.39|-0.14|717900000|745500000|1.4800000190735|1|2022-08-04|15/06/2022|-0.0027||748660000|748660000|3.210000038147|1|2022-05-05|15/03/2022|0.0303|0.03|748080000|748080000|4.1999998092651|1|2022-02-24|15/12/2021|0.324|0.32|826540000|826540000|5.3099999427795|1|2021-11-05|15/09/2021|0.1624|0.16|800190000|800190000|6.3000001907349|1|2021-08-06|15/06/2021|0.1331|0.13|804280000|804280000|5.5500001907349|1|2021-05-07|15/03/2021|-1.06|-1.06|777080000|777080000|4.5|1|2021-02-25|15/12/2020|0.2416|-0.92|875450000|875450000|5.6100001335144|1|2020-11-03|15/09/2020|0.197|-0.24|814540000|814540000|1.1399999856949|1
2025-04-06 15:39:33|02661|993271|/equities/international-seaways-inc|R2000VALUE|INSW|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|MHY410531021|2899|International Seaways Inc|1.41B|1410000000|28.76|914049|-43.41|-62.33|27.2-28.96|31.04|49194458|-0.17|3.37|951.61M|951610000|8.45|5.15|17.91|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.43|7|75|38|36|4|33|0.0073|-0.0958|0.0019|-0.6686|0.0726|-2.1491|2.8609|2025-08-06|15/06/2025||1.2||199440000|28.760000228882|1|2025-05-01|15/03/2025||0.8117||183280000|28.760000228882|1|2025-02-27|15/12/2024|0.9|1.26|194610000|197380000|36.470001220703|1|2024-11-07|15/09/2024|1.57|1.53|225100000|210310000|44.830001831055|1|2024-08-07|15/06/2024|2.37|2.49|257410000|256090000|49.705871582031|1|2024-05-08|15/03/2024|2.92|2.39|274400000|251210000|53.550605773926|1|2024-02-29|15/12/2023|2.18|2.18|247910000|247910000|48.25968170166|1|2023-11-07|15/09/2023|2.04|1.66|241710000|216700000|44.186332702637|1|2023-08-09|15/06/2023|3.11|2.55|292200000|253770000|38.793853759766|1|2023-05-05|15/03/2023|3.47|2.8|287130000|265680000|30.113819122314|1|2023-02-28|15/12/2022|4.4|3.75|338160000|312970000|39.056533813477|1|2022-11-08|15/09/2022|2.29|2.29|234550000|234550000|34.97220993042|1|2022-08-09|15/06/2022|1.43|1.43|185540000|185540000|20.485206604004|1|2022-05-04|15/03/2022|-0.28|-0.28|97980000|97980000|18.05891418457|1|2022-03-02|15/12/2021|-0.57|-0.57|93010000|93010000|14.951024055481|1|2021-11-09|15/09/2021|-0.6304|-0.7921|72970000|78760000|18.329999923706|1|2021-08-09|15/06/2021|-0.5272|-0.5226|44720000|46950000|16.069999694824|1|2021-05-06|15/03/2021|-0.48|-0.6224|45170000|47170000|17.402200698853|1|2021-03-12|15/12/2020|-0.52|-0.1533|52950000|61430000|18.904008865356|1|2020-11-06|15/09/2020|0.98|0.6732|94030000|86790000|13.966814041138|1
2025-04-06 15:39:43|02662|101853|/equities/city-office|R2000VALUE|CIO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US1785871013|20|City Office|201.79M|201790000|5|164825|6.16|-6.5|4.68-5.07|4.93|40358240|1.99|-7.73|171.13M|171130000|-0.63|0.4|8|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.167|5|7|5.5|44|4|41|-0.0152|-0.3922|0.0137|-14.4733|0.0389|-14.7766|4.0307|2025-07-31|15/06/2025||-0.095||42410000|5|1|2025-05-02|15/03/2025||-0.1||42210000|5|1|2025-02-20|15/12/2024|-0.31|-0.12|41900000|42790000|5.0900001525879|1|2024-10-31|15/09/2024|-0.11|-0.12|42400000|42280000|5.3899998664856|1|2024-08-01|15/06/2024|-0.14|-0.08|42300000|43610000|6.0500001907349|1|2024-05-03|15/03/2024|-0.06|-0.13|44500000|43840000|4.7600002288818|1|2024-02-22|15/12/2023|-0.11|-0.06|44320000|44300000|4.6700000762939|1|2023-11-09|15/09/2023|-0.05|-0.07|44200000|44430000|3.9500000476837|1|2023-08-03|15/06/2023|-0.06|-0.05|44600000|44320000|5.3400001525879|1|2023-05-05|15/03/2023|-0.03|-0.05|46000000|44500000|5.5799999237061|1|2023-02-23|15/12/2022|0.38|-0.05|44610000|45120000|8.789999961853|1|2022-11-07|15/09/2022|0.00|0.01|45520000|44790000|10.439999580383|1|2022-08-04|15/06/2022|0.02|0.02|45500000|45500000|13.699999809265|1|2022-05-05|15/03/2022|0.51|0.51|44850000|44850000|15.090000152588|1|2022-02-25|15/12/2021|9.76|9.76|39670000|39670000|17.329999923706|1|2021-11-03|15/09/2021|-0.02|0.0085|44890000|41140000|18.540000915527|1|2021-08-05|15/06/2021|0.00|-0.0306|39960000|38820000|12.680000305176|1|2021-05-07|15/03/2021|1.07|0.31|39520000|39020000|11.189999580383|1|2021-02-25|15/12/2020|-0.03|-0.0415|39840000|40280000|11.069999694824|1|2020-11-05|15/09/2020|0.02|-0.015|41260000|39810000|6.3699998855591|1
2025-04-06 15:39:55|02663|17569|/equities/world-acceptance|R2000VALUE|WRLD|USD|Financials|Banking Services|United States|US9814191048|2872||607.05M|607050000|112.54|25637|-19.22|-161.63|108.15-117.55|119.09|5394057|1.46|10.06|558.62M|558620000|14.6|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|143.5|2|145|142|47|4|45|-0.02|-0.0484|-0.01|0.5459|0.0032|11.7204|0.9567|2025-05-01|15/03/2025||5.2||152460000|112.54000091553|1|2025-01-28|15/12/2024|2.45|1.23|138600000|136670000|129.35000610352|1|2024-10-25|15/09/2024|3.99|2.98|131410000|139000000|116.01999664307|1|2024-07-26|15/06/2024|1.79|2.62|129530000|140000000|146.07000732422|1|2024-05-02|15/03/2024|6.09|4.35|159260000|149000000|138.80999755859|1|2024-01-19|15/12/2023|2.84|1.73|137750000|131480000|121.61000061035|1|2023-10-20|15/09/2023|2.71|1.71|136900000|135760000|117.12999725342|1|2023-07-21|15/06/2023|1.62|0.93|139320000|145810000|136.75|1|2023-05-04|15/03/2023|1.97|1.97|160840000|160840000|95.830001831055|1|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000|81|1|2022-10-27|15/09/2022|-0.2|-0.24|151230000|151230000|103.37999725342|1|2022-07-27|15/06/2022|1.15|-1.53|157590000|157590000|117.16999816895|1|2022-05-05|15/03/2022|2.97|2.97|166330000|166330000|207.02000427246|1|2022-01-25|15/12/2021|1.14|1.14|148570000|148570000|214.82000732422|1|2021-10-26|15/09/2021|1.94|1.94|137830000|137830000|208.39999389648|1|2021-07-21|15/06/2021|2.44|2.44|129660000|129660000|168.55000305176|1|2021-05-06|15/03/2021|6.96|6.96|146280000|146280000|133.02000427246|1|2021-01-22|15/12/2020|2.25|2.25|130950000|130950000|119.5|1|2020-10-22|15/09/2020|1.96|1.96|124440000|124440000|111.37999725342|1|2020-07-30|15/06/2020|2.24|2.24|123870000|123870000|71.069999694824|1
2025-04-06 15:40:05|02664|103922|/equities/now-inc|R2000VALUE|DNOW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US67011P1003|2395|Now Inc|1.56B|1560000000|14.78|1167348|-2.51|-18.449|14.47-15.64|16.04|105687410|1.53|19.64|2.37B|2370000000|0.75|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|18.333|4|20|16|45|4|42|0.0161|-0.0384|0.003|0.1476|-0.0059|13.7159|0.5988|2025-07-30|15/06/2025||0.22||620650000|14.779999732971|1|2025-05-01|15/03/2025||0.18||587750000|14.779999732971|1|2025-02-13|15/12/2024|0.25|0.15|571000000|554330000|14.140000343323|1|2024-11-07|15/09/2024|0.21|0.21|606000000|614930000|13.75|1|2024-08-07|15/06/2024|0.25|0.24|633000000|632550000|14.060000419617|1|2024-05-10|15/03/2024|0.21|0.24|563000000|567870000|14.869999885559|1|2024-02-15|15/12/2023|0.22|0.17|555000000|540830000|9.8100004196167|1|2023-11-02|15/09/2023|0.25|0.25|588000000|604030000|11.189999580383|1|2023-08-02|15/06/2023|0.25|0.25|594000000|592300000|11.609999656677|1|2023-05-04|15/03/2023|0.25|0.22|584000000|566800000|10.279999732971|1|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000|13.960000038147|1|2022-11-02|15/09/2022|0.3|0.25|577000000|565480000|12.75|1|2022-08-03|15/06/2022|0.26|0.26|539000000|539000000|11.079999923706|1|2022-05-05|15/03/2022|0.14|0.14|473000000|473000000|11.699999809265|1|2022-02-17|15/12/2021|0.07|0.07|432000000|432000000|9.8100004196167|1|2021-11-03|15/09/2021|0.05|0.05|439000000|439000000|7.5599999427795|1|2021-08-04|15/06/2021|0.00|-0.0133|400000000|400000000|9.6099996566772|1|2021-05-05|15/03/2021|-0.04|-0.04|361000000|361000000|10.180000305176|1|2021-02-17|15/12/2020|-0.25|-0.25|319000000|319000000|10.789999961853|1|2020-11-04|15/09/2020|-0.16|-0.16|326000000|326000000|4.5500001907349|1
2025-04-06 15:40:12|02665|16728|/equities/northfield-bancor|R2000VALUE|NFBK|USD|Financials|Banking Services|United States|US66611T1088|359||425.13M|425130000|9.86|178339|8.47|-14.39|9.4-10.24|10.05|43116424|0.76|15.86|237.91M|237910000|0.72|0.52|5.27|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.83|3|14|12|43|4|40|-0.004|0.0451|0.1034|-0.1316|0.0121|15.9458|4.6383|2025-07-23|15/06/2025||0.1889||34480000|9.8599996566772|1|2025-04-23|15/03/2025||0.1764||33210000|9.8599996566772|1|2025-01-23|15/12/2024|0.27|0.19|36690000|32910000|11.420000076294|1|2024-10-23|15/09/2024|0.16|0.1567|31810000|31780000|11.939999580383|1|2024-07-25|15/06/2024|0.14|0.14|31540000|30800000|12.270000457764|1|2024-04-25|15/03/2024|0.15|0.15|31270000|30730000|8.9799995422363|1|2024-01-25|15/12/2023|0.19|0.19|32550000|32550000|12.859999656677|1|2023-10-25|15/09/2023|0.19|0.19|31810000|31810000|8.6999998092651|1|2023-07-26|15/06/2023|0.22|0.22|33980000|33980000|12.109999656677|1|2023-04-26|15/03/2023|0.26|0.26|38230000|38230000|10.680000305176|1|2023-01-26|15/12/2022|0.31|0.31|42560000|42560000|15.680000305176|1|2022-10-26|15/09/2022|0.37|0.37|44300000|44300000|15.510000228882|1|2022-07-27|15/06/2022|0.34|0.34|40850000|40850000|13.85000038147|1|2022-04-27|15/03/2022|0.3|0.3|38580000|38580000|13.300000190735|1|2022-01-27|15/12/2021|0.34|0.34|42640000|42640000|16.370000839233|1|2021-10-27|15/09/2021|0.33|0.2975|41050000|40420000|17.440000534058|1|2021-07-28|15/06/2021|0.4|0.3025|43600000|40930000|15.920000076294|1|2021-04-28|15/03/2021|0.38|0.265|42810000|38730000|16.14999961853|1|2021-01-27|15/12/2020|0.26|0.2|41140000|35480000|12.85000038147|1|2020-10-28|15/09/2020|0.17|0.125|35630000|34790000|10.35000038147|1
2025-04-06 15:40:23|02666|20491|/equities/triple-s-management-corp|R2000VALUE|GTS|USD|Healthcare|Healthcare Providers \u0026 Services|United States|PR8967491088|3911||846.84M|846840000|35.99|631745|0|-36|35.55-36|35.62|23529807|0.908|10.29|3.12B|3120000000|3.46|||0000-00-00 00:00:00|-0001-11-30||||||||||||||36|4|32|0.0358|-0.1979|0.0257|-0.1989|0.0201|18.1188|0.1672|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1|2022-03-03|15/12/2021||0.84||950090000|35.990001678467|1|2021-11-04|15/09/2021|0.41|0.89|1050000000|942080000|35.490001678467|1|2021-08-05|15/06/2021|0.44|0.82|1010000000|939050000|24.610000610352|1|2021-05-06|15/03/2021|0.67|0.76|1030000000|931830000|23.930000305176|1|2021-02-25|15/12/2020|0.18|0.12|969760000|893640000|25.889999389648|1|2020-11-06|15/09/2020|0.61|0.66|942910000|888680000|21.010000228882|1|2020-08-06|15/06/2020|1.76|1.26|875460000|887580000|20.469999313354|1|2020-05-07|15/03/2020|0.75|0.52|896440000|897920000|16.219999313354|1|2020-02-27|15/12/2019|0.25|0.23|831230000|841840000|15.170000076294|1|2019-11-07|15/09/2019|0.51|0.33|835970000|818320000|15.640000343323|1|2019-08-08|15/06/2019|1.12|0.42|878600000|791570000|22.319999694824|1|2019-05-09|15/03/2019|0.7326|0.26|787590000|767500000|22.530000686646|1|2019-02-28|15/12/2018|0.4186|0.13|723670000|704290000|20.459999084473|1|2018-11-08|15/09/2018|-0.9228|0.35|763990000|756270000|18.440000534058|1|2018-08-02|15/06/2018|-1.54|0.35|763130000|757240000|34.060001373291|1|2018-05-08|15/03/2018|0.5708|0.24|770210000|734050000|26.709999084473|1|2018-03-01|15/12/2017|0.8943|0.27|709480000|761300000|23.120000839233|1|2017-11-09|15/09/2017|0.7326|0.17|731050000|728060000|23.190000534058|1
2025-04-06 15:40:34|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|NCBS|USD|Financials|Banking Services|United States|US65406E1029|24||1.04B|1040000000|78.01|48756|0|-78.2|74.89-78.2|78.01|13367459|0.68|13.84|||5.44|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|sell|strong_sell|sell|sell|strong_sell|neutral|||||24|4|22|0.0092|0.1168|0.1453|0.1005|0.0612|13.6818|4.975|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1|2022-01-18|15/12/2021|1.83|1.46|69620000|63760000|88.120002746582|1|2021-10-19|15/09/2021|0.73|1.57|49180000|52210000|75.519996643066|1|2021-07-20|15/06/2021|1.77|1.63|55750000|48170000|68.790000915527|1|2021-04-20|15/03/2021|1.75|1.64|50770000|49240000|77.269996643066|1|2021-01-19|15/12/2020|1.74|1.54|50900000|48890000|72.26000213623|1|2020-10-20|15/09/2020|1.72|1.4|51250000|47290000|59.650001525879|1|2020-07-22|15/06/2020|1.28|0.94|48970000|42870000|54|1|2020-04-21|15/03/2020|0.98|1.06|40850000|42780000|52.880001068115|1|2020-01-21|15/12/2019|1.18|1.2|43780000|41530000|71.480003356934|1|2019-10-15|15/09/2019|1.4|1.18|41500000|38730000|65.73999786377|1|2019-07-16|15/06/2019|1.91|1.09|39930000|37490000|62.810001373291|1|2019-04-16|15/03/2019|1.05|1.02|36660000|36430000|59.310001373291|1|2019-01-15|15/12/2018|1.11|0.97|36830000|36610000|49.5|1|2018-10-16|15/09/2018|1.09|0.96|37590000|36670000|50.099998474121|1|2018-07-17|15/06/2018|0.98|0.87|36040000|35120000|55.599998474121|1|2018-04-17|15/03/2018|0.94|0.8|35700000|34220000|56.560001373291|1|2018-01-16|15/12/2017|0.80|0.81|38460000|25920000|55.880001068115|1|2017-10-17|15/09/2017|0.91|0.81|39620000|25610000|59.700000762939|1
2025-04-06 15:40:45|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|TRTX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US87266M1071|0||609.15M|609150000|7.52|644250|-1.44|-9.66|7.29-7.85|7.87|81003693|2.21|11.19|148.97M|148970000|0.75|0.96|12.77|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|9.75|6|11|8.5|34|4|31|-0.0118|-0.471|0.0376|-0.5642|0.0278|10.7123|7.1248|2025-08-05|15/06/2025||0.254||37100000|7.5199999809265|1|2025-05-06|15/03/2025||0.252||37000000|7.5199999809265|1|2025-02-18|15/12/2024|0.1|0.26|34740000|39040000|8.6800003051758|1|2024-10-29|15/09/2024|0.28|0.27|40710000|48800000|8.3800001144409|1|2024-07-30|15/06/2024|0.28|0.24|39060000|39060000|8.8500003814697|1|2024-04-30|15/03/2024|0.17|0.19|34000000|31320000|7.6199998855591|1|2024-02-20|15/12/2023|0.03|-0.09|28230000|28200000|5.6500000953674|1|2023-10-31|15/09/2023|-0.83|-0.29|27020000|32540000|5.710000038147|1|2023-08-01|15/06/2023|-0.94|0.12|27770000|27390000|7.8000001907349|1|2023-05-02|15/03/2023|0.17|0.17|25260000|25260000|6.960000038147|1|2023-02-21|15/12/2022|0.42|0.18|32600000|33310000|8.0500001907349|1|2022-11-01|15/09/2022|-1.52|0.25|76860000|35750000|8.4700002670288|1|2022-08-02|15/06/2022|0.27|0.27|38640000|38550000|10.869999885559|1|2022-05-03|15/03/2022|0.33|0.33|38520000|37430000|10.479999542236|1|2022-02-22|15/12/2021|0.22|0.22|36380000|37460000|12.270000457764|1|2021-11-02|15/09/2021|0.32|0.32|37840000|37840000|13.306476593018|1|2021-08-03|15/06/2021|0.27|0.29|40030000|40030000|12.998180389404|1|2021-05-04|15/03/2021|0.27|0.3|42000000|39980000|12.590433120728|1|2021-02-24|15/12/2020|0.1694|0.17|39300000|39040000|11.009169578552|1|2020-11-04|15/09/2020|0.436|0.44|48490000|48490000|8.0903396606445|1
2025-04-06 15:40:51|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.017|-1.0529|0.0549|-2.1766|0.031|29.0145|0|2025-07-31|15/06/2025||0.05||902270000|7.6500000953674|1|2025-05-22|15/03/2025||0.4137||1190000000|7.6500000953674|1|2025-02-06|15/12/2024|0.28|0.08|970500000|921160000|8.1400003433228|1|2024-11-07|15/09/2024|-0.43|-0.4452|948600000|926990000|7.8899998664856|1|2024-08-08|15/06/2024|0.09|0.09|834700000|834700000|8.7600002288818|1|2024-05-23|15/03/2024|0.27|0.27|1120000000|1120000000|10.439999580383|1|2024-02-08|15/12/2023|0.27|0.27|975100000|975100000|10.630000114441|1|2023-11-09|15/09/2023|0.21|0.21|1020000000|1020000000|9.1000003814697|1|2023-08-09|15/06/2023|-0.04|-0.04|908600000|908600000|7.9000000953674|1|2023-05-25|15/03/2023|0.21|0.21|1090000000|1090000000|10.420000076294|1|2023-02-09|15/12/2022|0.26|0.26|1000000000|1000000000|8.6899995803833|1|2022-11-03|15/09/2022|-0.12|-0.12|875200000|875200000|7.9800000190735|1|2022-08-04|15/06/2022|-0.23|-0.23|893900000|893900000|9.670000076294|1|2022-05-26|15/03/2022|0.06|0.06|929900000|929900000|10.979999542236|1|2022-02-03|15/12/2021|0.02|0.02|885400000|885400000|15|1|2021-11-04|15/09/2021|0.15|0.15|887800000|887800000|13.859999656677|1|2021-08-05|15/06/2021|0.18|0.18|901200000|901200000|14.319999694824|1|2021-05-27|15/03/2021|0.00|-0.0549|876400000|876400000|18.440000534058|1|2021-02-04|15/12/2020|0.21|0.21|836400000|836400000|14.380000114441|1|2020-11-05|15/09/2020|-0.08|-0.08|745000000|745000000|6.8699998855591|1
2025-04-06 15:40:58|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|STNG|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|MHY7542C1306|24|Scorpio Tankers Inc|1.47B|1470000000|31.86|1070474|-55.61|-84.67|30.63-32.64|34.39|46122659|-0.01|2.28|1.24B|1240000000|13.78|1.6|5.02|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66.7|10|90|49|48|4|45|0.0265|0.5362|0.0195|-0.3801|0.0459|-96.027|3.728|2025-07-30|15/06/2025||1.43||232290000|31.860000610352|1|2025-05-08|15/03/2025||0.9424||204670000|31.860000610352|1|2025-02-12|15/12/2024|0.63|1.68|203970000|254720000|48.180000305176|1|2024-10-29|15/09/2024|1.83|1.73|267990000|272130000|60.950000762939|1|2024-07-30|15/06/2024|3.6|3.6|380660000|371640000|74.480003356934|1|2024-05-09|15/03/2024|4.11|3.68|391340000|382970000|75.430000305176|1|2024-02-14|15/12/2023|2.75|2.62|336310000|335690000|67.440002441406|1|2023-11-09|15/09/2023|1.91|1.56|291180000|279040000|54.590000152588|1|2023-08-02|15/06/2023|2.41|2.48|327600000|338280000|47.409999847412|1|2023-05-02|15/03/2023|3.31|3.26|384430000|387450000|51.389999389648|1|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000|61.029998779297|1|2022-11-01|15/09/2022|4.29|4.29|456280000|460500000|47.939998626709|1|2022-07-28|15/06/2022|3.13|3.13|381590000|381590000|41.290000915527|1|2022-04-28|15/03/2022|-0.27|-0.27|172020000|172020000|23.700000762939|1|2022-02-14|15/12/2021|-0.79|-0.79|147900000|147900000|15.590000152588|1|2021-11-11|15/09/2021|-1.39|-1.27|118610000|123110000|15.619999885559|1|2021-08-05|15/06/2021|-0.94|-0.9158|137830000|145760000|15.359999656677|1|2021-05-07|15/03/2021|-1.05|-1.14|132780000|134340000|18.010000228882|1|2021-02-18|15/12/2020|-1.04|-1.05|138000000|142490000|15.859999656677|1|2020-11-05|15/09/2020|-0.37|-0.4191|176660000|180340000|8.8100004196167|1
2025-04-06 15:41:08|02671|16915|/equities/photronics|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.012|0.0996|0.0047|0.113|0.0177|22.6741|0|2025-05-21|15/04/2025||0.48||212000000|17.510000228882|1|2025-02-26|15/01/2025|0.52|0.46|212140000|210000000|20.700000762939|1|2024-12-11|15/10/2024|0.59|0.52|222600000|220000000|25.319999694824|1|2024-08-29|15/07/2024|0.51|0.56|211000000|225000000|24.079999923706|1|2024-05-22|15/04/2024|0.46|0.55|217000000|230000000|28.260000228882|1|2024-02-21|15/01/2024|0.48|0.49|216330000|220000000|31.219999313354|1|2023-12-13|15/10/2023|0.6|0.53|227470000|224000000|21.629999160767|1|2023-09-06|15/07/2023|0.51|0.52|224200000|230000000|23.5|1|2023-05-24|15/04/2023|0.54|0.44|229300000|211000000|17.209999084473|1|2023-02-20|15/01/2023|0.4|0.4|211090000|211090000|18.020000457764|1|2022-12-13|15/10/2022|0.6|0.48|210270000|210000000|18.469999313354|1|2022-08-30|15/07/2022|0.51|0.51|219950000|219950000|21.770000457764|1|2022-05-25|15/04/2022|0.49|0.49|204510000|204510000|15.039999961853|1|2022-02-23|15/01/2022|0.38|0.38|189830000|189830000|18.569999694824|1|2021-12-08|15/10/2021|0.33|0.33|181290000|181290000|14.220000267029|1|2021-08-25|15/07/2021|0.28|0.28|170640000|170640000|13.609999656677|1|2021-05-26|15/04/2021|0.17|0.17|159760000|159760000|13.159999847412|1|2021-02-24|15/01/2021|0.13|0.13|152070000|152070000|12.939999580383|1|2020-12-09|15/10/2020|0.1|0.1|149290000|149290000|13.210000038147|1|2020-08-27|15/07/2020|0.17|0.17|157900000|157900000|11.050000190735|1
2025-04-06 15:41:15|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|29|-0.1025|0.1295|-0.7813|0.5104|-0.458|-19.9786|0|2025-05-13|15/03/2025||-0.19||4250000|0.80000001192093|1|2025-03-13|15/12/2024|-0.15|-0.17|9340000|7020000|1.3400000333786|1|2024-11-08|15/09/2024|-0.14|-0.15|9480000|8530000|0.8870000243187|1|2024-08-12|15/06/2024|0.22|0.51|95840000|114290000|0.79119998216629|1|2024-05-07|15/03/2024|-0.19|-0.19|0.00|0.00|0.78070002794266|1|2024-03-05|15/12/2023|-0.21|-0.21|0.00|0.00|1.4500000476837|1|2023-11-09|15/09/2023|-0.21|-0.26|0.00||0.59500002861023|1|2023-08-08|15/06/2023|-0.45|-0.49|0.00||1.289999961853|1|2023-05-09|15/03/2023|-0.52|-0.53|0.00||1.3600000143051|1|2023-03-17|15/12/2022|-0.59|-0.59|0.00|0.00|1.0499999523163|1|2022-11-03|15/09/2022|-0.65|-0.65|0.00|0.00|10.60000038147|1|2022-08-09|15/06/2022|-0.74|-0.74|0.00|0.00|13.020000457764|1|2022-05-10|15/03/2022|-0.76|-0.76|0.00|0.00|6.4099998474121|1|2022-03-03|15/12/2021|-0.74|-0.74|0.00|0.00|9.2600002288818|1|2021-11-08|15/09/2021|-0.8|-0.8|0.00|0.00|13.289999961853|1|2021-08-09|15/06/2021|-0.8|-0.8|0.00|0.00|8.25|1|2021-05-06|15/03/2021|-0.78|-0.78|0.00|0.00|8.3699998855591|1|2021-02-25|15/12/2020|-0.88|-0.88|0.00|0.00|10.369999885559|1|2020-11-10|15/09/2020|-0.8|-0.8|0.00|0.00|9.2700004577637|1|2020-08-11|15/06/2020|-1|-1|0.00||13.60000038147|1
2025-04-06 15:41:25|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|ABTX|USD|||United States|US01748H1077|1023||1.32B|1320000000|41.63|105226|0|-42.57|41.21-42.57|41.99|52950142|0.794|13.13|433.92M|433920000|2.15|0.56|1.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||29|4|26|0.002|0.0317|0.029|0.1182|0.04|17.3462|11.9323|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1|2022-07-29|15/06/2022|0.8|0.8525|60190000|58410000|42.930000305176|1|2022-04-29|15/03/2022|0.932|0.825|59190000|58370000|40.159999847412|1|2022-01-28|15/12/2021|1.11|1.1|60560000|59900000|43.720001220703|1|2021-10-28|15/09/2021|0.93|1|60270000|60530000|39.689998626709|1|2021-07-29|15/06/2021|1.12|0.898|58870000|57570000|36.060001373291|1|2021-04-29|15/03/2021|0.9451|0.826|57430000|58170000|40.240001678467|1|2021-01-28|15/12/2020|0.77|0.712|56920000|55900000|34.880001068115|1|2020-10-29|15/09/2020|0.79|0.506|53760000|54530000|27.239999771118|1|2020-07-30|15/06/2020|0.48|0.24|52410000|50050000|24.35000038147|1|2020-04-30|15/03/2020|0.17|0.35|47750000|46280000|27.909999847412|1|2020-01-29|15/12/2019|0.67|0.6|47930000|46920000|36.669998168945|1|2019-10-25|15/09/2019|0.6228|0.67|47730000|48980000|35.009998321533|1|2019-07-26|15/06/2019|0.66|0.66|48010000|48850000|33.770000457764|1|2019-04-26|15/03/2019|0.62|0.61|46890000|48590000|37.060001373291|1|2019-01-25|15/12/2018|0.59|0.64|45210000|46030000|35.509998321533|1|2018-10-25|15/09/2018|0.65|0.64|29960000|30870000|37.180000305176|1|2018-07-26|15/06/2018|0.55|0.59|29620000|30170000|45.049999237061|1|2018-04-26|15/03/2018|0.57|0.55|28540000|29610000|41.549999237061|1
2025-04-06 15:41:40|02674|20908|/equities/acco-brands-corp|R2000VALUE|ACCO|USD|Industrials|Professional \u0026 Commercial Services|United States|US00081T1088|5000|Acco Brands Corporation|360.38M|360380000|3.88|880339|-25.81|-6.435|3.79-3.95|4.02|92881008|1.72|-4.39|1.67B|1670000000|-1.06|0.3|7.73|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.667|3|13|7|47|4|45|0.0057|0.1078|0.01|-0.2929|0.0171|2.6013|0.4313|2025-04-29|15/03/2025||-0.045||318050000|3.8800001144409|1|2025-02-20|15/12/2024|0.39|0.41|448100000|455070000|5.5599999427795|1|2024-10-31|15/09/2024|0.23|0.23|421000000|418200000|4.9699997901917|1|2024-08-01|15/06/2024|0.37|0.31|438000000|452730000|5.1100001335144|1|2024-05-02|15/03/2024|0.03|0.02|359000000|371810000|4.7600002288818|1|2024-02-22|15/12/2023|0.39|0.33|488600000|476380000|6.4400000572205|1|2023-11-02|15/09/2023|0.24|0.23|448000000|476370000|5.0799999237061|1|2023-08-08|15/06/2023|0.38|0.29|494000000|488530000|6.0500001907349|1|2023-05-04|15/03/2023|0.09|0.05|403000000|391890000|4.4200000762939|1|2023-02-23|15/12/2022|0.32|0.34|499400000|507260000|5.5900001525879|1|2022-11-07|15/09/2022|0.25|0.25|485600000|485600000|4.6799998283386|1|2022-08-08|15/06/2022|0.37|0.37|521000000|521000000|7.1500000953674|1|2022-04-26|15/03/2022|0.11|0.11|441600000|441600000|7.8299999237061|1|2022-02-15|15/12/2021|0.54|0.54|570300000|570300000|8.1400003433228|1|2021-10-26|15/09/2021|0.33|0.2916|526700000|531450000|8.8599996566772|1|2021-07-28|15/06/2021|0.43|0.2284|517800000|474160000|8.170000076294|1|2021-04-27|15/03/2021|0.1|0.0176|410500000|390320000|8.5500001907349|1|2021-02-16|15/12/2020|0.32|0.281|460100000|445810000|9|1|2020-10-27|15/09/2020|0.19|0.1537|444100000|410320000|6.2300000190735|1|2020-07-28|15/06/2020|0.12||366900000|351870000|6.8600001335144|1
2025-04-06 15:41:57|02675|16843|/equities/orasure-tech|R2000VALUE|OSUR|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US68554V1089|501||232.63M|232630000|3.11|868574|-47.82|-6.045|3.05-3.17|3.22|74800131|-0.02|-13.28|185.83M|185830000|-0.26|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|4|6|4|47|4|45|-0.0104|0.6003|0.0523|0.2428|0.0322|10.2443|4.068|2025-05-07|15/03/2025||-0.205||29650000|3.1099998950958|1|2025-02-25|15/12/2024|-0.06|-0.06|37450000|36720000|3.9900000095367|1|2024-11-06|15/09/2024|-0.01|-0.08|39920000|38970000|4.289999961853|1|2024-08-06|15/06/2024|0.07|-0.01|54340000|52340000|4.2300000190735|1|2024-05-08|15/03/2024|0.04|0.08|54130000|52120000|5.539999961853|1|2024-02-27|15/12/2023|0.22|0.1|75880000|74130000|7.0100002288818|1|2023-11-07|15/09/2023|0.27|0.06|89190000|74560000|5.6399998664856|1|2023-08-03|15/06/2023|0.09|-0.07|85440000|63890000|4.5100002288818|1|2023-05-10|15/03/2023|0.47|0.16|154960000|123060000|6.7699999809265|1|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000|5.0100002288818|1|2022-11-08|15/09/2022|0.07|0.07|116460000|116460000|4.3800001144409|1|2022-08-09|15/06/2022|-0.26|-0.26|80230000|80230000|3.289999961853|1|2022-05-10|15/03/2022|-0.28|-0.28|67710000|67710000|5.6399998664856|1|2022-02-23|15/12/2021|-0.14|-0.14|63570000|63570000|7.8600001335144|1|2021-11-03|15/09/2021|-0.21|-0.0387|53920000|47480000|10.85000038147|1|2021-08-03|15/06/2021|-0.02|0.0523|57610000|56740000|11.840000152588|1|2021-05-05|15/03/2021|0.05|0.0442|58580000|57000000|9.2700004577637|1|2021-03-01|15/12/2020|0.03|0.0722|62860000|57080000|10.60000038147|1|2020-11-04|15/09/2020|0.01|-0.0609|48010000|41650000|14.979999542236|1|2020-08-05|15/06/2020|-0.16|-0.1|29260000|32820000|19.290000915527|1
2025-04-06 15:42:05|02676|16305|/equities/heartland-express|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0007|0.0503|-0.0132|-0.1405|0.0121|17.9127|0|2025-07-16|15/06/2025||0.012||265570000|8.5100002288818|1|2025-04-29|15/03/2025||-0.0511||241370000|8.5100002288818|1|2025-01-28|15/12/2024|-0.02|-0.0418|242580000|254270000|11.810000419617|1|2024-10-29|15/09/2024|-0.12|-0.0142|259860000|268350000|11.380000114441|1|2024-07-23|15/06/2024|-0.04|-0.06|274750000|275230000|12.470000267029|1|2024-04-23|15/03/2024|-0.19|-0.19|270320000|270320000|10.279999732971|1|2024-01-31|15/12/2023|0.06|0.06|275350000|275350000|13.239999771118|1|2023-10-26|15/09/2023|-0.14|0.07|295030000|297710000|14.380000114441|1|2023-07-31|15/06/2023|0.1|0.16|306200000|319710000|16.989999771118|1|2023-04-27|15/03/2023|0.16|0.16|330920000|330920000|14.5|1|2023-02-03|15/12/2022|0.2|0.2|354920000|354920000|17.659999847412|1|2022-10-20|15/09/2022|0.31|0.31|274000000|245920000|14.520000457764|1|2022-07-25|15/06/2022|0.29|0.29|187820000|187820000|14.569999694824|1|2022-04-21|15/03/2022|0.21|0.21|151280000|151280000|13.39999961853|1|2022-01-20|15/12/2021|0.26|0.26|148140000|148140000|15.829999923706|1|2021-10-14|15/09/2021|0.31|0.31|152610000|152610000|16.290000915527|1|2021-07-19|15/06/2021|0.26|0.26|154130000|154130000|16.729999542236|1|2021-04-21|15/03/2021|0.17|0.17|152400000|152400000|19.520000457764|1|2021-01-19|15/12/2020|0.22|0.22|155790000|155790000|18.920000076294|1|2020-10-16|15/09/2020|0.25|0.25|162280000|162280000|20.309999465942|1
2025-04-06 15:42:14|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0033|-0.3956|0.1649|1.6854|0.0943|2.5222|0|2025-05-12|15/03/2025||-0.07||36000000|7.0900001525879|1|2025-02-26|15/12/2024|-0.12||18930000|24830000|11.89999961853|1|2024-11-12|15/09/2024|-0.46|0.08|114000000|22190000|11.609999656677|1|2024-08-05|15/06/2024|0.18|0.15|32600000|19860000|12.180000305176|1|2024-05-06|15/03/2024|0.82|0.12|33100000|19350000|14.670000076294|1|2024-02-27|15/12/2023|0.32|-0.02|30500000|17170000|16.670000076294|1|2023-11-07|15/09/2023|2|-0.09|18300000|11170000|12.5|1|2023-08-07|15/06/2023|0.07|-0.16|62000000|17970000|14.050000190735|1|2023-05-09|15/03/2023|-0.3|-0.41|13900000|20230000|15.109999656677|1|2023-02-28|15/12/2022|4.18|0.8767|17000000|13900000|16.200000762939|1|2022-11-08|15/09/2022|7.37|7.37|10800000|10800000|13.319999694824|1|2022-08-08|15/06/2022|0.28|0.28|13800000|13800000|11.380000114441|1|2022-05-10|15/03/2022|0.3|0.3|15000000|15000000|7.4299998283386|1|2022-02-24|15/12/2021|-0.16|-0.16|11000000|11000000|14.159999847412|1|2021-11-08|15/09/2021|0.53|0.53|11000000|11000000|17.030000686646|1|2021-08-05|15/06/2021|-0.3|-0.3|11000000|11000000|14.5|1|2021-05-10|15/03/2021|0.59|0.59|14000000|14000000|17.299999237061|1|2021-03-01|15/12/2020|0.08|0.08|18000000|18000000|16.950000762939|1|2020-11-09|15/09/2020|-2.01|-2.01|15000000|15000000|12.75|1|2020-08-06|15/06/2020|-0.52|-0.52|11000000|11000000|13.329999923706|1
2025-04-06 15:42:28|02678|15840|/equities/community-trust-bancorp|R2000VALUE|CTBI|USD|Financials|Banking Services|United States|US2041491083|934||843.72M|843720000|46.61|63790|13.6|-61.67|44.76-47.58|47.38|18101765|0.65|11.13|313.44M|313440000|4.61|1.88|4.03|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|59.33|3|60|58|45|4|42|0.0064|0.2297|0.0227|0.2395|0.0075|11.8338|3.5695|2025-07-16|15/06/2025||1.24||66620000|46.610000610352|1|2025-04-16|15/03/2025||1.19||64920000|46.610000610352|1|2025-01-15|15/12/2024|1.25|1.2|65690000|63670000|52.770000457764|1|2024-10-16|15/09/2024|1.23|1.15|62800000|62000000|50.759998321533|1|2024-07-17|15/06/2024|1.09|1.04|61390000|58490000|48.330001831055|1|2024-04-17|15/03/2024|1.04|0.98|58730000|56160000|39.490001678467|1|2024-01-17|15/12/2023|1.04|1.08|56700000|58000000|40.279998779297|1|2023-10-18|15/09/2023|1.15|1.04|58640000|57150000|35.450000762939|1|2023-07-19|15/06/2023|10.8|1.06|57840000|58100000|38.029998779297|1|2023-04-19|15/03/2023|1.08|1.13|57600000|57650000|35.889999389648|1|2023-01-18|15/12/2022|1.26|1.23|58510000|59550000|46.349998474121|1|2022-10-19|15/09/2022|1.08|1.08|58220000|58220000|43.389999389648|1|2022-07-20|15/06/2022|1.14|1.14|55290000|55290000|41.610000610352|1|2022-04-20|15/03/2022|1.11|1.11|55000000|55000000|41.060001373291|1|2022-01-19|15/12/2021|1.08|1.08|55790000|55790000|45.810001373291|1|2021-10-20|15/09/2021|1.19|1.19|56400000|56400000|42.990001678467|1|2021-07-21|15/06/2021|1.34|1.34|55530000|55530000|39.340000152588|1|2021-04-21|15/03/2021|1.33|1.33|55820000|55820000|43.900001525879|1|2021-01-20|15/12/2020|0.89|0.89|53850000|53850000|39.459999084473|1|2020-10-21|15/09/2020|0.98|0.98|52590000|52590000|31|1
2025-04-06 15:42:40|02679|16248|/equities/hci|R2000VALUE|HCI|USD|Financials|Insurance|United States|US40416E1038|552|HCI Group Inc|1.48B|1480000000|137.07|110571|19.69|-151.88|133.66-145.35|148.25|10766734|1.13|12.73|750.05M|750050000|10.59|1.6|1.17|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|158.25|5|165|148|48|4|45|0.0212|1.3151|0.0155|0.2562|0.0478|22.3876|1.7098|2025-08-07|15/06/2025||4.54||219800000|137.07000732422|1|2025-05-07|15/03/2025||4.83||214050000|137.07000732422|1|2025-02-27|15/12/2024|0.31|-3.13|161870000|179370000|121.33000183105|1|2024-11-07|15/09/2024|0.47|0.34|270380000|190500000|117|1|2024-08-08|15/06/2024|4.21|3.48|206250000|197340000|88.050003051758|1|2024-05-08|15/03/2024|3.65|3.65|206610000|206610000|111.56999969482|1|2024-03-07|15/12/2023|3.22|1.41|162670000|145440000|98.160003662109|1|2023-11-07|15/09/2023|1.41|0.22|131640000|124250000|62.560001373291|1|2023-08-08|15/06/2023|1.22|0.44|127330000|122610000|59.299999237061|1|2023-05-09|15/03/2023|1.5|0.16|129000000|123330000|50.930000305176|1|2023-03-09|15/12/2022|0.06|-0.32|182950000|120400000|54.560001373291|1|2022-11-08|15/09/2022|-5.62|-0.1209|126700000|139580000|35.729999542236|1|2022-08-08|15/06/2022|-0.71|-0.71|125930000|125930000|72.169998168945|1|2022-05-04|15/03/2022|0.34|0.34|127040000|127040000|65.040000915527|1|2022-03-08|15/12/2021|-0.14|-0.14|112320000|112320000|58.270000457764|1|2021-11-08|15/09/2021|-0.64|-0.64|99220000|99220000|134.71000671387|1|2021-08-05|15/06/2021|0.11|0.11|101500000|101500000|100.91999816895|1|2021-05-06|15/03/2021|0.77|0.77|94870000|94870000|76.949996948242|1|2021-03-11|15/12/2020|0.22|0.22|70310000|70310000|68.050003051758|1|2020-11-05|15/09/2020|1.6|1.6|104030000|104030000|48.919998168945|1
2025-04-06 15:42:52|02680|39136|/equities/aarons|R2000VALUE|AAN|USD|Financials|Banking Services|United States|US00258W1080|9071||309.89M|309890000|10.09|1076760|40.14|-10.14|10.08-10.1|9.99|30712772|1.42|-7.26|2.07B|2069999999.9999998|-1.39|0.5|4.96|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||47|4|44|-0.0079|-0.1202|0.0354|-0.4967|0.0061|14.7132|0.3114|2025-02-19|15/12/2024||0.1||546330000|10.090000152588|1|2024-10-21|15/09/2024||0.11||524690000|10.090000152588|1|2024-08-05|15/06/2024|-0.07|0.05|503100000|513910000|10.029999732971|1|2024-05-06|15/03/2024|-0.15|-0.07|511500000|521050000|6.9499998092651|1|2024-02-26|15/12/2023|-0.26|0.03|529500000|542070000|10.539999961853|1|2023-10-23|15/09/2023|0.01|0.07|525700000|536100000|9.2799997329712|1|2023-07-31|15/06/2023|0.39|0.18|530400000|547870000|15.430000305176|1|2023-04-24|15/03/2023|0.66|0.28|554400000|565940000|10.14999961853|1|2023-03-01|15/12/2022|0.09|0.03|589600000|591150000|14.35000038147|1|2022-10-24|15/09/2022|0.31|0.31|593400000|593400000|8.710000038147|1|2022-07-25|15/06/2022|0.79|0.79|610380000|610380000|16.010000228882|1|2022-04-25|15/03/2022|0.87|0.87|456080000|456080000|20.479999542236|1|2022-02-24|15/12/2021|0.6|0.6|444800000|444800000|20.030000686646|1|2021-10-26|15/09/2021|0.83|0.83|452150000|452150000|31.040000915527|1|2021-07-27|15/06/2021|1.05|1.05|467500000|467500000|27.719999313354|1|2021-04-27|15/03/2021|1.24|1.24|481050000|481050000|26.430000305176|1|2021-02-23|15/12/2020|0.79|0.79|430170000|430170000|22.420000076294|1|2020-12-02|15/09/2020|1.13|1.27|441000000|440970000|18.409999847412|1|2020-09-02|15/06/2020|1.18|0.91|1030000000|430980000|56.549999237061|1|2020-05-07|15/03/2020|0.85|0.78|1100000000|1050000000|28.799999237061|1
2025-04-06 15:43:02|02681|8162|/equities/mbia-inc|R2000VALUE|MBI|USD|Financials|Insurance|United States|US55262C1009|57||220.19M|220190000|4.32|403556|-32.92|-7.46|4.09-4.42|4.5|50971033|1.42|-0.57|27M|27000000|-9.3|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|2|9|7|48|4|45|-0.0208|0.0907|0.1854|2.3357|0.2749|-3.0596|4.5002|2025-07-30|15/06/2025||-0.13||6000000|4.3200001716614|1|2025-05-08|15/03/2025||-0.13||6000000|4.3200001716614|1|2025-02-27|15/12/2024|-0.48|-0.07|10000000|6000000|7.2199997901917|1|2024-11-07|15/09/2024|-0.0053|-0.34|9000000|7000000|4.3099999427795|1|2024-08-06|15/06/2024|-2.9|-0.3|8000000|7050000|4.1599998474121|1|2024-05-09|15/03/2024|-0.52|-0.06|7200000|7000000|6.7800002098083|1|2024-02-28|15/12/2023|-0.16|-0.13|6500000|6750000|6.8299999237061|1|2023-11-02|15/09/2023|-2.92|-0.16|8000000|6930000|3.0840969085693|1|2023-08-02|15/06/2023|-0.45|-0.17|28000000|23000000|3.760241985321|1|2023-05-09|15/03/2023|-0.03|-0.42|2000000|8650000|4.126669883728|1|2023-02-28|15/12/2022|0.3|0.3|16000000|16000000|5.9369950294495|1|2022-11-02|15/09/2022|-0.34|-0.34|10000000|10000000|4.7242951393127|1|2022-08-03|15/06/2022|-0.93|-0.93|11000000|11000000|5.5313081741333|1|2022-05-09|15/03/2022|-1.94|-1.94|15000000|15000000|5.57493019104|1|2022-02-28|15/12/2021|-2.13|-2.13|11000000|11000000|15.550000190735|1|2021-11-03|15/09/2021|-1.54|-0.425|29000000|12300000|15.319999694824|1|2021-08-04|15/06/2021|0.76|-0.47|14000000|12500000|13.039999961853|1|2021-05-10|15/03/2021|-2.36|-0.45|20000000|12000000|9.9399995803833|1|2021-03-01|15/12/2020|-0.74|-0.4067|18000000|12950000|7.3000001907349|1|2020-11-09|15/09/2020|-0.34|-0.305|16000000|12000000|5.6700000762939|1
2025-04-06 15:43:11|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|GPMT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US38741L1070|33||107.96M|107960000|2.21|347167|-50.11|-4.55|2.16-2.32|2.39|48850685|1.93|-0.64|-165.53M|-165530000|-4.39|0.2|9.05|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.417|4|4|2.75|33|4|31|-0.0035|0.0283|-0.0153|-0.2997|-0.0139|11.261|5.9365|2025-05-13|15/03/2025||-0.7058||8800000|2.210000038147|1|2025-02-13|15/12/2024|-0.86|-0.76|7570000|10550000|3.0699999332428|1|2024-11-06|15/09/2024|-0.75|-0.8236|7660000|10600000|3.0099999904633|1|2024-08-05|15/06/2024|-0.18|-0.21|9240000|13480000|2.8099999427795|1|2024-05-07|15/03/2024|0.03|0.03|12520000|15260000|4.4000000953674|1|2024-02-14|15/12/2023|-0.52|-0.52|17330000|17330000|5.0799999237061|1|2023-11-07|15/09/2023|0.18|0.13|19920000|16800000|4.710000038147|1|2023-08-08|15/06/2023|0.12|0.14|21840000|20650000|5.6300001144409|1|2023-05-09|15/03/2023|0.2|0.16|22910000|20930000|4.1100001335144|1|2023-02-23|15/12/2022|-0.16|-0.17|20980000|20030000|6.0300002098083|1|2022-11-08|15/09/2022|0.17|0.21|18290000|22160000|7.3000001907349|1|2022-08-08|15/06/2022|0.22|0.22|21940000|21940000|10.329999923706|1|2022-05-10|15/03/2022|0.05|0.05|23510000|23510000|9.789999961853|1|2022-02-24|15/12/2021|0.24|0.24|20050000|20050000|11.220000267029|1|2021-11-08|15/09/2021|0.09|0.09|22100000|22100000|13.789999961853|1|2021-08-09|15/06/2021|0.29|0.29|22780000|22780000|14.10000038147|1|2021-05-06|15/03/2021|0.38|0.38|27770000|27770000|13.029999732971|1|2021-03-04|15/12/2020|0.33|0.33|27380000|27380000|11.439999580383|1|2020-11-09|15/09/2020|0.27|0.27|33830000|33830000|6.7389640808106|1|2020-08-10|15/06/2020|0.25|0.25|34380000|34380000|7.0802998542786|1
2025-04-06 15:43:24|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|PLYM|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US7296401026|46||670.96M|670960000|14.73|362198|-31.23|-24.71|14.55-15.4|15.43|45550898|1.45|5.56|193.21M|193210000|3.06|0.96|6.52|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.45|10|24|17|34|4|31|0.0072|2.7148|0.0135|-0.9302|0.0817|-6.1958|10.1068|2025-07-30|15/06/2025||-0.23||49660000|14.729999542236|1|2025-04-30|15/03/2025||-0.22||48580000|14.729999542236|1|2025-02-26|15/12/2024|3.24|0.0314|47570000|50760000|16.450000762939|1|2024-11-06|15/09/2024|-0.35|0.05|51870000|50020000|20.299999237061|1|2024-07-31|15/06/2024|0.03|-0.04|48690000|51060000|24.260000228882|1|2024-05-01|15/03/2024|0.14|-0.04|50230000|51170000|20.879999160767|1|2024-02-22|15/12/2023|0.2|-0.04|50780000|50910000|21.940000534058|1|2023-11-02|15/09/2023|0.46|-0.0723|49800000|48430000|20.299999237061|1|2023-08-03|15/06/2023|-0.08|-0.11|49900000|49650000|22.620000839233|1|2023-05-04|15/03/2023|-0.1|-0.1|49400000|49400000|20.030000686646|1|2023-02-23|15/12/2022|-0.11|-0.14|47330000|48780000|20.879999160767|1|2022-11-03|15/09/2022|-0.19|-0.16|47800000|46520000|18.200000762939|1|2022-08-03|15/06/2022|-0.17|-0.17|45610000|45610000|19.309999465942|1|2022-05-04|15/03/2022|-0.21|-0.21|42810000|42810000|23.389999389648|1|2022-02-23|15/12/2021|-0.23|-0.23|39890000|39890000|28.14999961853|1|2021-11-05|15/09/2021|-0.22|-0.22|35960000|35960000|26.459999084473|1|2021-08-06|15/06/2021|-0.25|-0.25|32860000|32860000|22.829999923706|1|2021-05-07|15/03/2021|-0.24|-0.24|31920000|31920000|18.430000305176|1|2021-02-26|15/12/2020|-0.24|-0.24|29970000|29970000|15.060000419617|1|2020-11-06|15/09/2020|-0.36|-0.36|27520000|27520000|13.430000305176|1
2025-04-06 15:43:36|02684|100226|/equities/cara-therapeutic|R2000VALUE|CARA|USD|Healthcare|Pharmaceuticals|United States|US1407552082|10||21.95M|21950000|4.8|27512|-54.26|-10.56|4.73-4.88|4.95|4573606|0.5|-0.33|7.14M|7140000|-15.53|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|12|1|12|12|42|4|41|0.0117|0.0518|5.326|0.6633|1.1483|-146.552|184.6746|2025-02-26|15/12/2024||-0.1967||1690000|5.0100002288818|1|2024-11-29|15/09/2024||-0.24||2020000|3.457200050354|1|2024-08-05|15/06/2024|-0.27|-0.26|1100000|1330000|4.1519999504089|1|2024-05-13|15/03/2024|-0.56|-0.4|2140000|1690000|8.5872001647949|1|2024-03-04|15/12/2023|-0.59|-0.45|3000000|9420000|11.39999961853|1|2023-11-13|15/09/2023|-0.52|-0.52|4870000|9950000|12.60000038147|1|2023-08-07|15/06/2023|-0.58|-0.54|6930000|6500000|37.560001373291|1|2023-05-15|15/03/2023|-0.49|-0.51|6170000|4950000|48|1|2023-03-06|15/12/2022|-0.56|-0.32|3300000|14540000|123.36000061035|1|2022-11-07|15/09/2022|-0.43|-0.43|10810000|10810000|110.16000366211|1|2022-08-08|15/06/2022|-0.08|-0.08|23000000|23000000|135.24000549316|1|2022-05-09|15/03/2022|-0.52|-0.52|4790000|4790000|96.480003356934|1|2022-03-01|15/12/2021|-0.63|-0.63|821000|821000|124.44000244141|1|2021-11-08|15/09/2021|-0.02|-0.02|20270000|20270000|214.67999267578|1|2021-08-09|15/06/2021|-0.61|-0.61|0.00|0.00|153.36000061035|1|2021-05-10|15/03/2021|-0.47|-0.47|1940000|1940000|150.7200012207|1|2021-02-25|15/12/2020|1.59|1.59|112090000|112090000|237.83999633789|1|2020-11-09|15/09/2020|-0.35|-0.35|9270000|9270000|167.39999389648|1|2020-08-10|15/06/2020|-0.54|-0.54|5630000|5630000|203.39999389648|1|2020-05-11|15/03/2020|-0.62|-0.62|8090000|8090000|170.03999328613|1
2025-04-06 15:43:48|02685|16088|/equities/flushing-financial|R2000VALUE|FFIC|USD|Financials|Banking Services|United States|US3438731057|580||381.68M|381680000|11.3|331722|-5.2|-18.59|10.83-11.7|11.66|33776688|0.81|-12.39|465.36M|465360000|-1.05|0.88|7.79|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.5|4|19|13|46|4|43|0.003|0.0571|0.0652|0.0893|-0.0186|13.6365|3.1665|2025-07-29|15/06/2025||0.3251||58640000|11.300000190735|1|2025-04-29|15/03/2025||0.21||55380000|11.300000190735|1|2025-01-29|15/12/2024|0.14|0.21|-19780000|51020000|14.319999694824|1|2024-10-24|15/09/2024|0.26|0.19|50200000|47950000|15.029999732971|1|2024-07-29|15/06/2024|0.18|0.18|46990000|47160000|16.670000076294|1|2024-04-24|15/03/2024|0.12|0.14|46230000|47910000|12.270000457764|1|2024-01-26|15/12/2023|0.25|0.23|38680000|48120000|16.790000915527|1|2023-10-31|15/09/2023|0.31|0.24|47900000|46800000|12.229999542236|1|2023-07-25|15/06/2023|0.26|0.19|48500000|46130000|14.130000114441|1|2023-04-25|15/03/2023|0.1|0.32|52170000|54630000|13.300000190735|1|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000|19.969999313354|1|2022-10-25|15/09/2022|0.62|0.62|70200000|70200000|20.39999961853|1|2022-07-26|15/06/2022|0.7|0.7|72080000|72080000|22.389999389648|1|2022-04-26|15/03/2022|0.61|0.61|64790000|64790000|21.469999313354|1|2022-01-27|15/12/2021|0.67|0.67|62390000|62390000|24.940000534058|1|2021-10-26|15/09/2021|0.88|0.88|64230000|64230000|23.840000152588|1|2021-07-27|15/06/2021|0.73|0.73|57830000|57830000|22.030000686646|1|2021-04-27|15/03/2021|0.54|0.54|67200000|67200000|22.379999160767|1|2021-01-28|15/12/2020|0.58|0.58|54550000|54550000|18.280000686646|1|2020-10-27|15/09/2020|0.56|0.56|51280000|51280000|12.300000190735|1
2025-04-06 15:43:56|02686|21041|/equities/rite-aid-corp|R2000VALUE|US90274J5618=UBSS|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US7677548726|47000||546.85K|546850|0.65|7832855|0.26|-0.8|0.65-0.8|0.65|54685271|1.4|0|23.48B|23480000000|-30.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|39|-0.0276|2.8332|0.017|-3.8825|0.0114|221.8857|0.121|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1|2023-06-29|15/05/2023|-0.73|-1.13|5650000000|5320000000|1.5199999809265|1|2023-04-20|15/02/2023|-1.24|-0.78|6100000000|5650000000|2.3699998855591|1|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000|4.4099998474121|1|2022-09-29|15/08/2022|-0.63|-0.5027|5900000000|5770000000|7.0300002098083|1|2022-06-23|15/05/2022|-0.6|-0.7002|6010000000|5730000000|6.710000038147|1|2022-04-14|15/02/2022|-1.63|-0.4867|6070000000|5470000000|7.4899997711182|1|2021-12-21|15/11/2021|0.15|-0.1799|6230000000|6320000000|12.39999961853|1|2021-09-23|15/08/2021|-0.41|-0.4802|6110000000|6210000000|15.239999771118|1|2021-06-24|15/05/2021|0.38|0.2798|6160000000|6200000000|20.420000076294|1|2021-04-15|15/02/2021|-0.78|-1.14|5920000000|5840000000|19.049999237061|1|2020-12-17|15/11/2020|0.4|0.0084|6120000000|5840000000|17.110000610352|1|2020-09-24|15/08/2020|0.25|0.0072|5980000000|5750000000|13.35000038147|1|2020-06-25|15/05/2020|-0.04|-0.38|6030000000|5610000000|12.869999885559|1|2020-04-16|15/02/2020|-0.37|-0.15|5730000000|5590000000|14.479999542236|1|2019-12-19|15/11/2019|0.54|0.07|5460000000|5420000000|8.3199996948242|1|2019-09-26|15/08/2019|0.12|0.02|5370000000|5410000000|7.6900000572205|1|2019-06-26|15/05/2019|-0.14|-0.15|5370000000|5380000000|6.8499999046326|1|2019-04-11|15/02/2019|-0.2|-0.32|5380000000|5560000000|11.35000038147|1
2025-04-06 15:44:13|02687|7996|/equities/manitowoc-co.|R2000VALUE|MTW|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US5635714059|4800||275.1M|275100000|7.83|271424|-43.18|-13.93|7.28-7.89|8.05|35134245|1.84|6.38|2.18B|2180000000|1.58|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.12|6|16|9|48|4|45|0.0045|-19.3673|0.017|-0.7092|0.0084|9.9947|0.3236|2025-08-06|15/06/2025||0.2051||569560000|7.8299999237061|1|2025-05-06|15/03/2025||-0.0705||481390000|7.8299999237061|1|2025-02-12|15/12/2024|0.1|0.13|596000000|599710000|9.9700002670288|1|2024-10-30|15/09/2024|-0.08|0.06|524800000|516490000|9.8000001907349|1|2024-08-07|15/06/2024|0.25|0.49|562100000|598000000|10.789999961853|1|2024-05-07|15/03/2024|0.14|0.18|495100000|496930000|12.449999809265|1|2024-02-14|15/12/2023|0.09|0.23|595800000|583900000|15.779999732971|1|2023-11-01|15/09/2023|0.22|0.06|520900000|477180000|12.800000190735|1|2023-08-07|15/06/2023|0.75|0.32|602800000|525000000|17.540000915527|1|2023-05-02|15/03/2023|0.46|0.15|508300000|477310000|16.209999084473|1|2023-02-20|15/12/2022|0.74|0.74|621600000|621600000|14.359999656677|1|2022-11-07|15/09/2022|0.1|0.1|454700000|489450000|9.6800003051758|1|2022-08-04|15/06/2022|0.21|0.21|497200000|497200000|11.430000305176|1|2022-05-03|15/03/2022|0.03|0.03|459000000|459000000|13.739999771118|1|2022-02-21|15/12/2021|0.27|0.27|497800000|497800000|17.5|1|2021-11-03|15/09/2021|0.06|0.1069|404500000|456570000|22.360000610352|1|2021-08-05|15/06/2021|0.6|0.0938|463600000|378990000|22.799999237061|1|2021-05-05|15/03/2021|-0.09|0.0001|354300000|341600000|24.479999542236|1|2021-02-09|15/12/2020|0.19|0.0894|430300000|435720000|14.89999961853|1|2020-11-04|15/09/2020|0.1|-0.2931|355600000|312590000|8.3199996948242|1
2025-04-06 15:44:30|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|HONE|USD|Financials|Banking Services|United States|US41165Y1001|535||415.4M|415400000|9.55|185784|-2.15|-14|9.29-9.64|9.9|43497648|0.74|16.08|271.41M|271410000|0.66|0.36|3.77|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13|4|14|12|35|4|33|-0.0158|-0.0857|0.2138|-0.0022|0.0153|25.3941|2.9815|2025-04-24|15/03/2025||0.1767||44220000|9.5500001907349|1|2025-01-30|15/12/2024|0.2|0.1725|45520000|45700000|12.069999694824|1|2024-10-24|15/09/2024|0.1|0.1807|42460000|44600000|13.310000419617|1|2024-07-25|15/06/2024|0.18|0.17|33700000|43350000|13.180000305176|1|2024-04-25|15/03/2024|0.17|0.17|41320000|41320000|10.050000190735|1|2024-01-30|15/12/2023|-0.17|0.16|38600000|40230000|12.090000152588|1|2023-10-24|15/09/2023|0.2|0.2|42680000|42680000|9.2799997329712|1|2023-07-25|15/06/2023|0.17|0.16|44760000|41840000|10.180000305176|1|2023-04-27|15/03/2023|0.16|0.16|43090000|43090000|10.800000190735|1|2023-01-26|15/12/2022|0.21|0.21|49090000|49090000|13.909999847412|1|2022-10-26|15/09/2022|0.3|0.3|53580000|53580000|13.640000343323|1|2022-07-26|15/06/2022|0.21|0.21|51300000|51300000|14.390000343323|1|2022-04-28|15/03/2022|0.25|0.25|52330000|52330000|13.329999923706|1|2022-01-27|15/12/2021|0.25|0.25|53150000|53150000|14.579999923706|1|2021-10-26|15/09/2021|0.24|0.24|54810000|54810000|14.329999923706|1|2021-07-27|15/06/2021|0.27|0.27|54230000|54230000|14.029999732971|1|2021-04-27|15/03/2021|0.37|0.37|69860000|69860000|14.659999847412|1|2021-01-28|15/12/2020|0.33|0.33|69930000|69930000|10.439999580383|1|2020-10-27|15/09/2020|0.22|0.22|75630000|75630000|9.4650001525879|1|2020-07-23|15/06/2020|0.19|0.19|68090000|68090000|8.3000001907349|1
2025-04-06 15:44:40|02689|102896|/equities/first-midil|R2000VALUE|FMBH|USD|Financials|Banking Services|United States|US3208661062|1198||756.16M|756160000|31.53|61144|1.74|-43.86|30.26-31.62|32.29|23982333|0.87|10.69|357.38M|357380000|3.31|0.96|3.04|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.86|7|48|40|39|4|36|0.0052|0.0321|0.0906|0.0644|0.0391|12.9703|4.4658|2025-07-24|15/06/2025||0.8886||84470000|31.530000686646|1|2025-04-30|15/03/2025||0.9414||85730000|31.530000686646|1|2025-01-23|15/12/2024|0.87|0.83|85310000|82770000|36.599998474121|1|2024-10-31|15/09/2024|0.83|0.84|80570000|81050000|39.080001831055|1|2024-08-01|15/06/2024|0.84|0.79|79180000|78320000|38.389999389648|1|2024-04-24|15/03/2024|0.93|0.85|79950000|80440000|31.639999389648|1|2024-01-25|15/12/2023|0.94|0.8|79230000|78420000|33.240001678467|1|2023-10-26|15/09/2023|0.77|0.51|73490000|69500000|26.110000610352|1|2023-07-27|15/06/2023|0.83|0.74|61850000|62860000|29.909999847412|1|2023-04-26|15/03/2023|0.96|0.86|65670000|65660000|24.110000610352|1|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000|31.979999542236|1|2022-10-27|15/09/2022|0.9|0.94|65050000|68260000|35.889999389648|1|2022-07-28|15/06/2022|0.86|0.86|66180000|66180000|38.389999389648|1|2022-04-27|15/03/2022|0.86|0.86|65380000|65380000|36.860000610352|1|2022-01-27|15/12/2021|0.93|0.93|60870000|60870000|41.5|1|2021-10-28|15/09/2021|1.01|0.905|62510000|61510000|42.090000152588|1|2021-07-29|15/06/2021|0.68|0.728|61030000|57150000|39.900001525879|1|2021-04-28|15/03/2021|0.24|0.4167|54510000|54690000|43.279998779297|1|2021-01-28|15/12/2020|0.81|0.7217|48990000|48270000|32.819999694824|1|2020-10-29|15/09/2020|0.69|0.656|46100000|46400000|27.069999694824|1
2025-04-06 15:44:50|02690|15684|/equities/career-education|R2000VALUE|PRDO|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US71363P1066|5690||1.68B|1680000000|25.49|551602|46.58|-29.84|24.62-25.64|25.93|65914275|1.04|11.55|681.26M|681260000|2.25|0.52|2.04|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|buy|strong_sell|strong_buy|neutral|neutral|strong_buy|35|1|35|35|48|4|45|0.046|-1.4935|0.0483|-1.5906|0.0493|-6.3171|1.2853|2025-07-31|15/06/2025||0.6||171740000|25.489999771118|1|2025-05-01|15/03/2025||0.62||175000000|25.489999771118|1|2025-02-18|15/12/2024|0.5|0.42|176430000|159800000|28.459999084473|1|2024-11-12|15/09/2024|0.59|0.52|169800000|164630000|25.430000305176|1|2024-07-31|15/06/2024|0.6|0.56|166700000|161400000|25.25|1|2024-05-01|15/03/2024|0.6|0.52|168300000|163320000|18.299999237061|1|2024-02-21|15/12/2023|0.27|0.2|147900000|146200000|17.159999847412|1|2023-11-02|15/09/2023|0.64|0.47|179900000|167580000|18.159999847412|1|2023-08-03|15/06/2023|0.61|0.46|186600000|179400000|13.859999656677|1|2023-05-04|15/03/2023|0.58|0.56|195600000|189400000|12.439999580383|1|2023-02-23|15/12/2022|0.23|0.23|176150000|176150000|13.880000114441|1|2022-11-07|15/09/2022|0.32|0.32|168420000|168420000|11.579999923706|1|2022-08-08|15/06/2022|0.37|0.37|167680000|167680000|13.029999732971|1|2022-05-05|15/03/2022|0.46|0.46|182960000|182960000|10.819999694824|1|2022-02-24|15/12/2021|0.35|0.35|159860000|159860000|10.079999923706|1|2021-11-04|15/09/2021|0.39|0.39|174000000|174000000|10.869999885559|1|2021-08-05|15/06/2021|0.37|0.37|175540000|175540000|11.800000190735|1|2021-05-06|15/03/2021|0.43|0.43|183640000|183640000|11.930000305176|1|2021-02-24|15/12/2020|0.38|0.38|171160000|171160000|13.609999656677|1|2020-11-05|15/09/2020|0.56|0.56|169130000|169130000|12.310000419617|1
2025-04-06 15:45:08|02691|16900|/equities/preferred-bank|R2000VALUE|PFBC|USD|Financials|Banking Services|United States|US7403674044|300||1B|1000000000|76.01|91467|2.4|-99.78|73.08-76.4|77.43|13188776|0.93|8.88|509.1M|509100000|9.79|3|3.95|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|97.5|5|108|91|48|4|45|0.0144|0.0481|0.0536|0.0451|0.0332|11.3073|4.1109|2025-07-16|15/06/2025||2.4||72180000|76.01000213623|1|2025-04-22|15/03/2025||2.33||70460000|76.01000213623|1|2025-01-27|15/12/2024|2.25|2.35|72810000|69540000|86.040000915527|1|2024-10-21|15/09/2024|2.46|2.37|72310000|69210000|83.330001831055|1|2024-07-25|15/06/2024|2.48|2.39|69500000|70370000|84.169998168945|1|2024-04-23|15/03/2024|2.44|2.38|71560000|69390000|74.839996337891|1|2024-01-24|15/12/2023|2.6|2.54|71500000|72930000|74.139999389648|1|2023-10-17|15/09/2023|2.71|2.56|76000000|74720000|62.380001068115|1|2023-07-19|15/06/2023|2.61|2.47|76410000|73890000|59.700000762939|1|2023-04-18|15/03/2023|2.61|2.58|72650000|75490000|51.159999847412|1|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000|72.529998779297|1|2022-10-19|15/09/2022|2.4|2.4|68980000|68980000|69.970001220703|1|2022-07-20|15/06/2022|1.87|1.87|59030000|59030000|70.910003662109|1|2022-04-19|15/03/2022|1.74|1.74|52300000|52300000|70.589996337891|1|2022-01-19|15/12/2021|1.8|1.8|51380000|51380000|80.540000915527|1|2021-10-20|15/09/2021|1.76|1.76|50540000|50540000|67.910003662109|1|2021-07-20|15/06/2021|1.44|1.44|45010000|45010000|58.119998931885|1|2021-04-20|15/03/2021|1.42|1.42|46690000|46690000|68.099998474121|1|2021-01-25|15/12/2020|1.4|1.4|47420000|47420000|51.040000915527|1|2020-10-19|15/09/2020|1.15|1.15|45720000|45720000|33.950000762939|1
2025-04-06 15:45:20|02692|15627|/equities/camden-national|R2000VALUE|CAC|USD|Financials|Banking Services|United States|US1330341082|586||614.89M|614890000|36.46|85461|17.08|-50.07|35.1-36.57|37.28|16864810|0.72|11.46|249.56M|249560000|3.63|1.68|4.61|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|50|4|53|47|46|4|40|0.0006|0.0731|0.0176|0.014|0.0168|11.1432|3.8875|2025-07-29|15/06/2025||1.06||58610000|36.459999084473|1|2025-04-29|15/03/2025||0.98||57630000|36.459999084473|1|2025-01-28|15/12/2024|1.03|0.88|47570000|45360000|44.439998626709|1|2024-10-29|15/09/2024|0.94|0.83|44990000|43910000|41.470001220703|1|2024-07-30|15/06/2024|0.81|0.71|42830000|41720000|40.049999237061|1|2024-04-30|15/03/2024|0.86|0.71|41590000|42030000|30.14999961853|1|2024-01-30|15/12/2023|0.85|0.8|38700000|42140000|37.599998474121|1|2023-10-31|15/09/2023|0.96|0.75|37660000|41890000|28.5|1|2023-07-25|15/06/2023|0.85|0.82|42800000|42600000|34.069999694824|1|2023-04-25|15/03/2023|0.87|0.9|34280000|44650000|33.279998779297|1|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000|41.549999237061|1|2022-10-25|15/09/2022|0.9784|0.98|47770000|47770000|43.860000610352|1|2022-07-26|15/06/2022|1.03|1.03|47680000|47680000|45.990001678467|1|2022-04-26|15/03/2022|1.14|1.14|46190000|46190000|46.580001831055|1|2022-01-25|15/12/2021|1.12|1.12|48900000|48900000|50.119998931885|1|2021-10-26|15/09/2021|0.9791|0.98|45850000|45850000|48.830001831055|1|2021-07-27|15/06/2021|1.21|1.21|44850000|44850000|45.009998321533|1|2021-04-27|15/03/2021|1.32|1.32|47580000|47580000|47.049999237061|1|2021-01-26|15/12/2020|1.23|1.23|49790000|49790000|37.310001373291|1|2020-10-27|15/09/2020|1.12|1.12|47180000|47180000|32.959999084473|1
2025-04-06 15:45:32|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|KOP|USD|Basic Materials|Chemicals|United States|US50060P1066|2082||512.14M|512140000|25|161353|-55.4|-56.96|23.81-25.1|26|20485752|1.75|11.3|2.09B|2089999999.9999998|2.54|0.32|1.28|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59.5|2|64|55|48|4|45|0.0004|0.1013|-0.0051|0.5776|0.0098|19.1256|0.3831|2025-07-31|15/06/2025||1.33||580000000|25|1|2025-05-02|15/03/2025||0.555||488000000|25|1|2025-02-27|15/12/2024|0.77|0.91|477000000|509230000|32.270000457764|1|2024-11-08|15/09/2024|1.37|1.25|554300000|571800000|38.029998779297|1|2024-08-08|15/06/2024|1.36|1.27|563200000|589170000|35.310001373291|1|2024-05-03|15/03/2024|0.62|0.67|497600000|501670000|52.909999847412|1|2024-02-28|15/12/2023|0.67|0.73|513200000|485330000|53.020000457764|1|2023-11-03|15/09/2023|1.32|1.25|550400000|555500000|37.380001068115|1|2023-08-03|15/06/2023|1.26|1.08|577200000|533330000|37.900001525879|1|2023-05-05|15/03/2023|1.12|0.86|513400000|473000000|31.309999465942|1|2023-02-27|15/12/2022|1.09|0.92|482600000|510500000|34.349998474121|1|2022-11-04|15/09/2022|1.19|1.19|536100000|536100000|24.129999160767|1|2022-08-04|15/06/2022|0.97|0.97|502500000|502500000|24.159999847412|1|2022-05-06|15/03/2022|0.91|0.91|459300000|459300000|25.430000305176|1|2022-02-23|15/12/2021|0.77|0.77|405300000|405300000|27.450000762939|1|2021-11-04|15/09/2021|1.01|1.23|424800000|445970000|37.049999237061|1|2021-08-06|15/06/2021|1.41|1.36|441000000|462230000|30.270000457764|1|2021-05-07|15/03/2021|1.02|0.596|407500000|409180000|35.740001678467|1|2021-02-24|15/12/2020|0.75|0.706|393100000|393100000|37.169998168945|1|2020-10-26|15/09/2020|1.64|1.29|437500000|425770000|25.209999084473|1
2025-04-06 15:45:44|02694|8284|/equities/nabors-inds|R2000VALUE|NBR|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG6359F1370|12400||420.9M|420900000|28.95|413361|-67.66|-105.96|28.07-33.7|36.68|14538751|2.03|-2.11|2.93B|2930000000|-22.37|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58|8|75|45|48|4|45|0.0186|8.1056|0.0085|2.7401|-0.0116|-250.5818|1.4078|2025-07-29|15/06/2025||-1.12||800940000|28.950000762939|1|2025-04-23|15/03/2025||-2.88||708810000|28.950000762939|1|2025-02-12|15/12/2024|-6.67|-1.6|729820000|738340000|55.450000762939|1|2024-10-22|15/09/2024|-6.86|-2.47|732000000|748670000|74.569999694824|1|2024-07-23|15/06/2024|-4.29|-2.82|742980000|737260000|81.819999694824|1|2024-04-24|15/03/2024|-4.54|-1.54|734000000|728790000|80.650001525879|1|2024-02-06|15/12/2023|-2.7|-1.08|737840000|744050000|76.589996337891|1|2023-10-25|15/09/2023|-6.26|-0.37|744140000|757160000|114.66000366211|1|2023-07-25|15/06/2023|-0.31|1.63|767000000|773030000|118.51999664307|1|2023-04-24|15/03/2023|4.11|1.28|789010000|771160000|112.18000030518|1|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000|170.42999267578|1|2022-10-25|15/09/2022|-1.8|-1.8|694140000|694140000|133.0299987793|1|2022-08-03|15/06/2022|-9.41|-9.41|630940000|630940000|139.36000061035|1|2022-04-27|15/03/2022|-13.54|-15.33|568500000|568630000|155.92999267578|1|2022-02-08|15/12/2021|-14.6|-14.6|543540000|543540000|114.95999908447|1|2021-10-26|15/09/2021|-15.79|-15.79|524170000|524170000|122.91999816895|1|2021-07-27|15/06/2021|-26.59|-26.59|489330000|489330000|90.930000305176|1|2021-04-28|15/03/2021|-20.16|-20.16|460510000|460510000|82.889999389648|1|2021-02-23|15/12/2020|-16.46|-16.46|443400000|443400000|89.319999694824|1|2020-11-03|15/09/2020|-23.42|-23.42|438350000|438350000|30.120000839233|1
2025-04-06 15:45:53|02695|15907|/equities/digi--international|R2000VALUE|DGII|USD|Technology|Communications \u0026 Networking|United States|US2537981027|805|Digi International Inc|890.01M|890010000|24.12|224736|-21.92|-37.06|23.41-24.41|25.15|36899190|1.06|24.5|421.82M|421820000|0.98|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.08|6|45|30|48|4|45|0.0191|-0.3569|0.0158|-0.2664|0.0182|21.236|2.1847|2025-08-07|15/06/2025||0.496||106430000|24.120000839233|1|2025-04-30|15/03/2025||0.482||104110000|24.120000839233|1|2025-02-05|15/12/2024|0.5|0.45|104000000|104080000|30.389999389648|1|2024-11-13|15/09/2024|0.52|0.474|105050000|104160000|32.619998931885|1|2024-08-07|15/06/2024|0.5|0.49|105000000|105600000|23.389999389648|1|2024-05-01|15/03/2024|0.49|0.47|108000000|106990000|30.659999847412|1|2024-01-31|15/12/2023|0.48|0.44|106000000|105610000|25.170000076294|1|2023-11-09|15/09/2023|0.52|0.48|112000000|110280000|23.969999313354|1|2023-08-03|15/06/2023|0.5|0.47|112200000|109270000|41.75|1|2023-05-04|15/03/2023|0.5|0.44|111100000|106910000|28.930000305176|1|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000|34.930000305176|1|2022-11-10|15/09/2022|0.45|0.45|105740000|105740000|36.430000305176|1|2022-08-04|15/06/2022|0.12|0.12|103520000|103520000|30.069999694824|1|2022-05-04|15/03/2022|0.08|0.08|94710000|94710000|19.180000305176|1|2022-02-02|15/12/2021|0.03|0.03|84260000|84260000|22.110000610352|1|2021-11-10|15/09/2021|0.13|0.0825|79110000|77200000|22.680000305176|1|2021-08-04|15/06/2021|0.09|0.076|79080000|77160000|20.709999084473|1|2021-05-05|15/03/2021|0.09|0.0833|77300000|74010000|17.870000839233|1|2021-02-03|15/12/2020|-0.01|0.0617|73150000|70160000|19.60000038147|1|2020-11-12|15/09/2020|0.15|0.0871|73170000|72040000|17.659999847412|1
2025-04-06 15:46:03|02696|16301|/equities/heritage-commerce|R2000VALUE|HTBK|USD|Financials|Banking Services|United States|US4269271098|350||520.42M|520419999.99999994|8.47|381918|4.18|-11.27|8.19-8.51|8.7|61442934|0.9|14.56|242.7M|242700000|0.66|0.52|6.14|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.58|6|12|11|45|4|42|0.0063|-0.0252|0.071|0.4035|0.0427|20.206|5.271|2025-07-24|15/06/2025||0.195||47050000|8.4700002670288|1|2025-04-24|15/03/2025||0.1783||45990000|8.4700002670288|1|2025-01-24|15/12/2024|0.17|0.16|46380000|44060000|9.1899995803833|1|2024-10-24|15/09/2024|0.17|0.17|42000000|43050000|9.710000038147|1|2024-07-25|15/06/2024|0.15|0.18|41740000|43170000|10.239999771118|1|2024-04-26|15/03/2024|0.17|0.18|42140000|43200000|8.1800003051758|1|2024-01-26|15/12/2023|0.22|0.22|44240000|44240000|9.6099996566772|1|2023-10-27|15/09/2023|0.26|0.25|47590000|47890000|8.3400001525879|1|2023-07-28|15/06/2023|0.27|0.29|48400000|50790000|9.6800003051758|1|2023-04-27|15/03/2023|0.31|0.3|52020000|52440000|7.539999961853|1|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000|12.550000190735|1|2022-10-27|15/09/2022|0.3|0.3|50820000|50820000|13.140000343323|1|2022-07-28|15/06/2022|0.24|0.24|43980000|43980000|11.64999961853|1|2022-04-28|15/03/2022|0.21|0.21|40680000|40680000|11.369999885559|1|2022-01-27|15/12/2021|0.23|0.23|40920000|40920000|12.340000152588|1|2021-10-28|15/09/2021|0.23|0.21|40590000|39680000|11.510000228882|1|2021-07-22|15/06/2021|0.15|0.178|37050000|37730000|11.10000038147|1|2021-04-22|15/03/2021|0.19|0.18|37260000|36920000|11.930000305176|1|2021-01-28|15/12/2020|0.19|0.182|36260000|37060000|9.1000003814697|1|2020-10-22|15/09/2020|0.19|0.168|36760000|38490000|7.2800002098083|1
2025-04-06 15:46:12|02697|21162|/equities/glatfelter|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|42|-0.0482|-0.6082|-0.0365|0.2858|-0.0004|194.3641|0|2025-08-05|15/03/2025||0.05||878000000|14.960000038147|1|2025-02-06|15/12/2024|-1.69||702000000||19.590000152588|1|2024-10-30|15/09/2024|||||23.39999961853|1|2024-08-08|15/06/2024|||||18.590000152588|1|2024-05-09|15/03/2024|-0.33||327250000||22.10000038147|1|2024-02-22|15/12/2023|-0.04|0.14|320380000|382000000|26.780000686646|1|2023-11-02|15/09/2023|-0.23|0.08|329920000|390900000|21.190000534058|1|2023-08-03|15/06/2023|-0.45|0.06|357010000|380100000|43.549999237061|1|2023-05-04|15/03/2023|-0.3|0.06|378210000|400900000|56.680000305176|1|2023-02-21|15/12/2022|-0.16|0.05|373900000|397000000|52.520000457764|1|2022-11-03|15/09/2022|-0.1|-0.1|371780000|371780000|36.790000915527|1|2022-08-02|15/06/2022|-0.04|-0.04|363960000|363960000|82.419998168945|1|2022-05-03|15/03/2022|-0.14|-0.14|381680000|381680000|144.42999267578|1|2022-02-10|15/12/2021|0.04|0.04|334460000|334460000|222.55999755859|1|2021-11-02|15/09/2021|0.21|0.21|279650000|279650000|220.47999572754|1|2021-08-03|15/06/2021|0.18|0.18|244910000|244910000|195.52000427246|1|2021-05-04|15/03/2021|0.19|0.19|225670000|225670000|199.16000366211|1|2021-02-04|15/12/2020|0.22|0.22|235280000|235280000|207.61000061035|1|2020-11-09|15/09/2020|0.16|0.16|233470000|233470000|183.55999755859|1|2020-08-04|15/06/2020|0.22|0.22|216180000|216180000|212.80999755859|1
2025-04-06 15:46:21|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|SLCA|USD|Basic Materials|Metals \u0026 Mining|United States|US90346E1038|1873||1.21B|1210000000|15.49|1925666|17.53|-16.03|15.49-15.51|15.5|78204596|1.95|13.71|1.35B|1350000000|1.15|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||45|4|42|0.0263|0.6615|0.0606|-0.4726|0.0279|-11.6629|1.87|2024-10-31|15/09/2024||0.3012||337890000|15.489999771118|1|2024-07-31|15/06/2024|0.3252|0.2781|317520000|340270000|15.5|1|2024-04-26|15/03/2024|0.2|0.18|325900000|334200000|13.060000419617|1|2024-02-27|15/12/2023|0.28|0.26|336000000|346300000|10.699999809265|1|2023-11-03|15/09/2023|0.38|0.39|367000000|380200000|12.140000343323|1|2023-07-27|15/06/2023|0.6|0.59|406780000|437600000|13.329999923706|1|2023-04-27|15/03/2023|0.64|0.49|442240000|409350000|11.829999923706|1|2023-02-24|15/12/2022|0.43|0.32|412900000|403450000|10.970000267029|1|2022-10-28|15/09/2022|0.43|0.43|418810000|418810000|14.050000190735|1|2022-07-29|15/06/2022|0.32|0.32|388510000|388510000|12.239999771118|1|2022-04-29|15/03/2022|-0.02|-0.02|304890000|304890000|18.239999771118|1|2022-02-25|15/12/2021|-0.22|-0.22|284860000|284860000|11.800000190735|1|2021-10-29|15/09/2021|-0.22|-0.2313|267300000|271750000|10.930000305176|1|2021-07-29|15/06/2021|-0.12|-0.1475|317300000|269200000|9.960000038147|1|2021-04-30|15/03/2021|-0.27|-0.28|234420000|219600000|13.760000228882|1|2021-02-26|15/12/2020|-0.26|-0.3413|227280000|189730000|11.369999885559|1|2020-10-29|15/09/2020|-0.15|-0.3435|176470000|178030000|2.5599999427795|1|2020-07-31|15/06/2020|-0.09|-0.53|172540000|142080000|3.5999999046326|1|2020-05-01|15/03/2020|-0.03|-0.42|269600000|320930000|1.9199999570847|1|2020-02-25|15/12/2019|-0.53|-0.55|339060000|291820000|5.0999999046326|1
2025-04-06 15:46:31|02699|21015|/equities/costamare-inc|R2000VALUE|CMRE|USD|Industrials|Freight \u0026 Logistics Services|United States|MHY1771G1026|2430|Costamare Inc|1.07B|1070000000.0000001|8.95|462838|-21.63|-17.58|8.76-9.11|9.54|119961489|1.28|3.65|2.08B|2080000000|2.44|0.46|5.14|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.5|2|13|12|47|4|45|0.008|0.0409|0.0853|0.0475|0.0375|7.5633|2.1264|2025-05-01|15/03/2025||0.595||336020000|8.9499998092651|1|2025-02-05|15/12/2024|0.69|0.75|443170000|303690000|11.689999580383|1|2024-11-01|15/09/2024|0.68|0.64|535700000|301460000|13.609999656677|1|2024-07-31|15/06/2024|0.77|0.72|507750000|293130000|13.970000267029|1|2024-05-10|15/03/2024|0.63|0.6|470170000|299920000|13.430000305176|1|2024-02-07|15/12/2023|0.68|0.63|490500000|339700000|10.409999847412|1|2023-11-01|15/09/2023|0.46|0.57|397260000|271890000|9.0299997329712|1|2023-07-28|15/06/2023|0.56|0.59|368700000|251560000|9.5|1|2023-05-15|15/03/2023|0.38|0.6|248770000|239320000|8.329999923706|1|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000|10.420000076294|1|2022-11-02|15/09/2022|0.88|0.88|285250000|285250000|9.710000038147|1|2022-07-28|15/06/2022|0.95|0.95|292690000|292690000|11.819999694824|1|2022-05-05|15/03/2022|0.84|0.84|271420000|271420000|14.670000076294|1|2022-03-09|15/12/2021|0.91|0.91|269480000|269480000|14.810000419617|1|2021-10-27|15/09/2021|0.66|0.66|209230000|209230000|14.60000038147|1|2021-07-28|15/06/2021|0.47|0.47|167600000|167600000|10.260000228882|1|2021-06-01|15/03/2021|0.31|0.31|127700000|127700000|10.729999542236|1|2021-02-01|15/12/2020|0.27|0.27|124400000|124400000|8|1|2020-10-27|15/09/2020|0.22|0.22|116170000|116170000|6.5199999809265|1|2020-07-27|15/06/2020|0.26|0.26|118940000|118940000|5.1799998283386|1
2025-04-06 15:46:42|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|CLW|USD|Basic Materials|Paper \u0026 Forest Products|United States|US18538R1032|2200|Clearwater Paper Corporation|400.52M|400520000|24.73|296952|-40.75|-57.13|23.11-24.95|24.72|16195679|0.35|-6.22|1.38B|1380000000|-4.41|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37|1|37|37|47|4|45|-0.0291|-1.1329|-0.003|1.1801|-0.0012|8.1|0.3516|2025-05-06|15/03/2025|||||24.729999542236|1|2025-02-13|15/12/2024|11.91|-0.73|387100000|637000000|28.680000305176|1|2024-11-04|15/09/2024|0.35|0.35|644000000|630000000|25.879999160767|1|2024-08-06|15/06/2024|-1.55|-0.08|586000000|497000000|49.779998779297|1|2024-04-29|15/03/2024|1.43|1.11|496200000|508000000|40.229999542236|1|2024-02-20|15/12/2023|1.35|1.35|512800000|512800000|34.799999237061|1|2023-10-30|15/09/2023|2.19|2.1|520000000|552000000|34.520000457764|1|2023-08-01|15/06/2023|1.74|1.18|525000000|513000000|32.229999542236|1|2023-05-02|15/03/2023|1.47|1.72|525000000|551000000|36.610000610352|1|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000|37.099998474121|1|2022-10-31|15/09/2022|1.83|1.83|538800000|538800000|43.569999694824|1|2022-08-02|15/06/2022|1.11|1.11|526400000|526400000|35.990001678467|1|2022-04-28|15/03/2022|1.03|1.03|488200000|488200000|26.690000534058|1|2022-02-15|15/12/2021|0.82|0.82|489800000|489800000|32.080001831055|1|2021-11-02|15/09/2021|0.55|0.4867|450500000|432000000|41.259998321533|1|2021-08-04|15/06/2021|-1.07|-1.48|406400000|420670000|28.940000534058|1|2021-05-05|15/03/2021|0.69|0.8733|425900000|435330000|34.490001678467|1|2021-02-25|15/12/2020|1.45|1.53|452800000|456000000|43.040000915527|1|2020-11-03|15/09/2020|1.59|1.38|457400000|461620000|38.819999694824|1|2020-08-04|15/06/2020|1.67|1.44|480500000|477270000|38.159999847412|1
2025-04-06 15:46:51|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|KREF|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US48251K1007|0|KKR Real Estate Finance Trust Inc|656.9M|656900000|9.56|471160|-2.05|-12.95|9.31-10.18|10.2|68713596|1.04|50.47|100.62M|100620000|0.19|1|10.46|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.88|6|14|11.5|35|4|32|0.0002|0.336|0.0688|-0.6487|0.0682|7.0131|8.6684|2025-07-28|15/06/2025||0.27||37920000|9.5600004196167|1|2025-04-28|15/03/2025||0.2875||38570000|9.5600004196167|1|2025-02-03|15/12/2024|0.19|0.03|39800000|42370000|9.9799995422363|1|2024-10-21|15/09/2024|0.37|0.34|47000000|45770000|12.039999961853|1|2024-07-22|15/06/2024|-1.57|-1.71|47650000|45510000|10.109999656677|1|2024-04-23|15/03/2024|0.39|0.35|46700000|50400000|9.8500003814697|1|2024-02-06|15/12/2023|-0.37|-0.37|50670000|50670000|11.789999961853|1|2023-10-23|15/09/2023|0.25|0.04|50100000|47210000|10.460000038147|1|2023-07-24|15/06/2023|0.48|0.29|50940000|50540000|12.779999732971|1|2023-04-24|15/03/2023|0.48|0.48|51160000|45400000|11.369999885559|1|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000|15.770000457764|1|2022-10-24|15/09/2022|0.5|0.5|51160000|51160000|16.889999389648|1|2022-07-25|15/06/2022|0.48|0.48|49980000|49980000|18.829999923706|1|2022-04-25|15/03/2022|0.47|0.47|47200000|47200000|19.909999847412|1|2022-02-08|15/12/2021|-0.05|-0.05|49830000|49830000|21.110000610352|1|2021-10-25|15/09/2021|0.62|0.62|47780000|47780000|22.290000915527|1|2021-07-26|15/06/2021|0.54|0.54|41550000|41550000|21.180000305176|1|2021-04-26|15/03/2021|0.55|0.55|38540000|38540000|19.64999961853|1|2021-02-16|15/12/2020|0.48|0.48|35620000|35620000|18.690000534058|1|2020-10-26|15/09/2020|0.58|0.58|39930000|39930000|16.780000686646|1
2025-04-06 15:47:00|02702|16884|/equities/pdf-solutions|R2000VALUE|PDFS|USD|Technology|Semiconductors \u0026 Semiconductor Equipment|United States|US6932821050|539||659.46M|659460000|16.86|248723|-48.11|-39.7|15.93-17.33|17.37|39113755|1.59|225.2|179.47M|179470000|0.11|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.25|4|37|36|48|4|45|0.0046|-0.0617|0.0489|-0.2633|0.0194|33.4756|6.8587|2025-08-07|15/06/2025||0.1967||49890000|16.860000610352|1|2025-05-08|15/03/2025||0.1825||47760000|16.860000610352|1|2025-02-13|15/12/2024|0.25|0.26|50100000|46400000|27.290000915527|1|2024-11-07|15/09/2024|0.25|0.2|46800000|46210000|31.370000839233|1|2024-08-08|15/06/2024|0.18|0.14|41700000|41470000|28.459999084473|1|2024-05-09|15/03/2024|0.15|0.15|38500000|40860000|32.439998626709|1|2024-02-15|15/12/2023|0.15|0.15|41100000|40720000|33.950000762939|1|2023-11-08|15/09/2023|0.2|0.15|42400000|41140000|27.89999961853|1|2023-08-08|15/06/2023|0.19|0.15|41600000|41520000|42.709999084473|1|2023-05-09|15/03/2023|0.19|0.14|40800000|39880000|38.779998779297|1|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000|33.650001525879|1|2022-11-10|15/09/2022|0.2|0.2|39860000|39860000|23.260000228882|1|2022-08-11|15/06/2022|0.11|0.11|34670000|34670000|27.209999084473|1|2022-05-12|15/03/2022|0.09|0.09|33500000|33500000|22.979999542236|1|2022-02-15|15/12/2021|0.07|0.07|29890000|29890000|29.469999313354|1|2021-11-09|15/09/2021|0.06|0.06|29560000|29560000|25.219999313354|1|2021-08-10|15/06/2021|-0.01|-0.01|27420000|27420000|18.819999694824|1|2021-05-06|15/03/2021|-0.05|-0.05|24200000|24200000|18.5|1|2021-02-18|15/12/2020|-0.03|-0.03|22370000|22370000|21.530000686646|1|2020-11-05|15/09/2020|0.00|0.035|23110000|23110000|20.270000457764|1
2025-04-06 15:47:15|02703|20304|/equities/quanex-building-products-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0233|0.0689|0.0192|-0.6074|0.0232|3.1189|0|2025-06-05|15/04/2025||0.535||441870000|17.60000038147|1|2025-03-10|15/01/2025|0.19|-0.05|400000000|385270000|20.219999313354|1|2024-12-12|15/10/2024|0.61|0.63|492200000|440480000|29.35000038147|1|2024-09-05|15/07/2024|0.73|0.71|280300000|278460000|25.270000457764|1|2024-06-06|15/04/2024|0.66|0.53|266200000|262970000|30.819999694824|1|2024-03-07|15/01/2024|0.18|0.11|239200000|231480000|34.709999084473|1|2023-12-14|15/10/2023|0.95|0.7|295500000|293840000|33.229999542236|1|2023-08-31|15/07/2023|0.97|0.65|299600000|289280000|27.040000915527|1|2023-06-01|15/04/2023|0.66|0.41|273540000|270430000|21.010000228882|1|2023-03-09|15/01/2023|0.18|0.35|261900000|269500000|25.049999237061|1|2022-12-15|15/10/2022|0.75|0.6|307500000|295350000|24.690000534058|1|2022-09-01|15/07/2022|0.79|0.79|324000000|324000000|22.299999237061|1|2022-06-02|15/04/2022|0.8|0.8|322890000|322890000|20.25|1|2022-03-03|15/01/2022|0.34|0.34|267040000|267040000|22.959999084473|1|2021-12-16|15/10/2021|0.62|0.532|291800000|278230000|22.510000228882|1|2021-09-02|15/07/2021|0.42|0.438|279880000|272810000|23.5|1|2021-06-03|15/04/2021|0.43|0.298|270360000|230400000|26.280000686646|1|2021-03-04|15/01/2021|0.27|0.064|230150000|200760000|24.680000305176|1|2020-12-10|15/10/2020|0.67|0.46|255400000|238790000|21.979999542236|1|2020-09-03|15/07/2020|0.34|0.08|212100000|183330000|17.170000076294|1
2025-04-06 15:47:22|02704|1080117|/equities/corepoint-lodging|R2000VALUE|CPLG|USD|||United States|US21872L1044|32||945.00M|945000000|15.98|1640989|0|-15.99|15.96-15.99|15.96|59136507|1.85||377.00M|377000000|-0.53|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||20|4|17|-0.0331|0.4836|0.0174|-0.8609|0.0074|-2.9224|1.1153|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1|2021-11-08|15/09/2021|0.28|-0.21|142000000|145000000|17.760000228882|1|2021-08-05|15/06/2021|0.48|-0.5317|138000000|143000000|13.199999809265|1|2021-05-06|15/03/2021|-0.54|-0.8563|97000000|96650000|9.9499998092651|1|2021-03-11|15/12/2020|-0.74|-0.865|86000000|92170000|9.2700004577637|1|2020-11-05|15/09/2020|-0.14|-0.9183|107000000|108000000|4.9099998474121|1|2020-08-10|15/06/2020|-1.89|-1.36|72000000|55500000|5.7600002288818|1|2020-05-20|15/03/2020|-0.37|-0.74|146000000|146930000|3.75|1|2020-03-12|15/12/2019|-2.73|-0.87|170000000|166100000|5.3099999427795|1|2019-11-13|15/09/2019|-0.22|-0.44|215000000|216000000|9.8000001907349|1|2019-08-13|15/06/2019|-0.32|-0.32|219000000|226000000|10.859999656677|1|2019-05-14|15/03/2019|-0.47|-0.31|208000000|202000000|13.300000190735|1|2019-03-21|15/12/2018|-3.17|-0.5|199000000|191000000|13.630000114441|1|2018-11-07|15/09/2017|0.17||227000000||15.970000267029|1|2018-11-06|15/09/2018|-0.22|-0.04|234000000|235000000|17.559999465942|1|2018-08-29|15/06/2018|-0.8233||233000000||20.610000610352|1|2018-08-14|15/06/2017|0.33||225000000||25.219999313354|1|2018-06-22|15/03/2018|-0.17||196000000||26.329999923706|1|2018-05-07|15/12/2017|-0.17||196000000|||
2025-04-06 15:47:31|02705|1122391|/equities/cleanspark|R2000VALUE|CLSK|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US18452B2097|263|CleanSpark Inc|2.06B|2060000000|7.32|24609503|-53.08|-21.39|6.5-7.4|7.41|280807606|4.25|25.79|467.49M|467490000|0.28|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.12|9|27|12|30|4|28|-0.0166|1.3261|0.233|1.4625|0.8426|-22.3839|1626.1996|2025-05-07|15/03/2025||0.0405||195250000|7.3200001716614|1|2025-02-06|15/12/2024|0.83|0.17|162300000|153060000|10.310000419617|1|2024-12-02|15/09/2024|-0.69|-0.1802|378900000|88720000|14.35000038147|1|2024-08-08|15/06/2024|-1.03|-0.08|104110000|110880000|11.079999923706|1|2024-05-09|15/03/2024|0.58|0.58|111800000|111800000|16.370000839233|1|2024-02-08|15/12/2023|0.14|-0.22|73800000|65910000|9.3100004196167|1|2023-11-30|15/09/2023|-1.29|-0.1252|168410000|54840000|6.5900001525879|1|2023-08-09|15/06/2023|-0.12|-0.17|45500000|45700000|5.2699999809265|1|2023-05-10|15/03/2023|-0.23|-0.32|42500000|41810000|4.2699999809265|1|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000|3.420000076294|1|2022-12-14|15/09/2022|-0.9|-0.36|26200000|27440000|2.2400000095367|1|2022-08-09|15/06/2022|-0.3933|-0.39|31030000|31030000|4.9400000572205|1|2022-05-10|15/03/2022|0.1934|0.19|41640000|41640000|5.6399998664856|1|2022-02-09|15/12/2021|0.6748|0.67|41240000|41240000|7.5199999809265|1|2021-12-14|15/09/2021|-0.0497|-0.05|25600000|25600000|12.239999771118|1|2021-08-17|15/06/2021|-0.49|-0.49|11920000|11920000|13.729999542236|1|2021-05-06|15/03/2021|0.28|0.28|8100000|8100000|19.159999847412|1|2021-02-12|15/12/2020|-0.03|-0.03|2280000|2280000|29.270000457764|1|2020-12-17|15/09/2020|-0.76|-0.14|1980000|1960000|16.530000686646|1|2020-09-02|15/06/2020|-0.77|-0.77|3440000|3440000|10.369999885559|1
2025-04-06 15:47:38|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0563|-1.556|0.0241|1.0641|0.0112|13.3005|0|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1|2023-02-28|15/12/2022|3.14|1.26|2660000000|2670000000|84.349998474121|1|2022-11-01|15/09/2022|2.54|2.57|2800000000|2720000000|63.580001831055|1|2022-08-01|15/06/2022|4.31|1.67|3080000000|2960000000|41.720001220703|1|2022-05-02|15/03/2022|1.1|-0.01|2300000000|2200000000|38.009998321533|1|2022-02-22|15/12/2021|0.87|0.1331|2030000000|2100000000|40.409999847412|1|2021-11-01|15/09/2021|1.52|1.17|1940000000|1950000000|53.909999847412|1|2021-08-02|15/06/2021|2.02|0.1777|1830000000|1750000000|28.920000076294|1|2021-05-03|15/03/2021|-0.4|-0.7174|1530000000|1410000000|27.489999771118|1|2021-02-25|15/12/2020|-0.42|-0.2107|1290000000|1210000000|30.959999084473|1|2020-11-04|15/09/2020|0.61|0.2547|1270000000|1310000000|25.059999465942|1|2020-08-05|15/06/2020|0.26|0.68|986100000|913020000|14.619999885559|1|2020-05-05|15/03/2020|-2.23|-0.68|1300000000|1400000000|10.159999847412|1|2020-02-25|15/12/2019|5.29|5.57|1520000000|1520000000|15.880000114441|1|2019-11-05|15/09/2019|0.23|1.28|1570000000|1490000000|12|1|2019-08-05|15/06/2019|0.15|0.63|1600000000|1570000000|16.069999694824|1|2019-05-07|15/03/2019|-1.6|-0.39|1430000000|1470000000|20.35000038147|1|2019-02-26|15/12/2018|-0.75|-0.17|1530000000|1600000000|24.549999237061|1|2018-11-05|15/09/2018|-8.85|-1.1|1660000000|1940000000|23.89999961853|1
2025-04-06 15:47:48|02707|16299|/equities/healthstream|R2000VALUE|HSTM|USD|Technology|Software \u0026 IT Services|United States|US42222N1037|1088||951.38M|951380000|31.26|153280|24.29|-34.24|30.99-31.67|31.89|30434310|0.38|50.79|291.65M|291650000|0.66|0.12|0.4|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|35|6|40|30|48|4|45|0.0106|0.4839|0.0055|-0.2374|0.0186|48.2796|3.33|2025-07-28|15/06/2025||0.1575||75240000|31.260000228882|1|2025-04-28|15/03/2025||0.1525||74890000|31.260000228882|1|2025-02-24|15/12/2024|0.16|0.13|74200000|73540000|32.880001068115|1|2024-10-21|15/09/2024|0.19|0.13|73100000|73530000|28.840000152588|1|2024-07-22|15/06/2024|0.14|0.12|71600000|72850000|30.379999160767|1|2024-04-22|15/03/2024|0.17|0.11|72800000|71730000|24.840000152588|1|2024-02-19|15/12/2023|0.15|0.1|70600000|71790000|27.569999694824|1|2023-10-23|15/09/2023|0.13|0.09|70300000|70590000|22.190000534058|1|2023-07-24|15/06/2023|0.13|0.09|69200000|68880000|23.209999084473|1|2023-04-24|15/03/2023|0.12|0.08|68900000|68260000|27.219999313354|1|2023-02-20|15/12/2022|0.08|0.05|68540000|68020000|24.530000686646|1|2022-10-24|15/09/2022|0.12|0.12|67290000|67290000|21.930000305176|1|2022-07-25|15/06/2022|0.1|0.1|65640000|65640000|23.559999465942|1|2022-04-25|15/03/2022|0.09|0.09|65370000|65370000|19.409999847412|1|2022-02-21|15/12/2021|-0.01|-0.01|64340000|64340000|23.809999465942|1|2021-10-25|15/09/2021|0.05|0.05|64090000|64090000|28.299999237061|1|2021-07-26|15/06/2021|0.08|0.08|64820000|64820000|29.459999084473|1|2021-04-26|15/03/2021|0.07|0.07|63470000|63470000|22.379999160767|1|2021-02-22|15/12/2020|0.0536|0.05|61820000|61820000|23.190000534058|1|2020-10-26|15/09/2020|0.08|0.08|60880000|60880000|21.340000152588|1
2025-04-06 15:47:58|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|ACRE|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US04013V1089|0|Ares Commercial Real Estate|221.45M|221450000|4.04|619342|-43.58|-7.99|3.92-4.2|4.26|54815040|1.55|-7.9|87.8M|87800000|-0.64|0.6|14.85|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.35|8|5.5|5|48|4|45|0.0029|-0.0817|0.1384|-0.1237|0.0325|8.3653|9.0969|2025-08-06|15/06/2025||0.0384||14680000|4.039999961853|1|2025-05-06|15/03/2025||0.0376||15220000|4.039999961853|1|2025-02-12|15/12/2024|-0.2|0.06|17510000|16360000|6.0900001525879|1|2024-11-07|15/09/2024|-0.11|0.1|16650000|17390000|6.4899997711182|1|2024-08-06|15/06/2024|-0.12|-0.09|16790000|20620000|6.960000038147|1|2024-05-09|15/03/2024|-0.23|0.22|18690000|19260000|6.8899998664856|1|2024-02-22|15/12/2023|-0.73|-0.43|17550000|24630000|8.1899995803833|1|2023-11-03|15/09/2023|0.25|0.23|23880000|25940000|9.6800003051758|1|2023-08-02|15/06/2023|0.35|0.31|24990000|26660000|10.430000305176|1|2023-05-02|15/03/2023|0.27|0.33|26500000|28890000|8.5136137008667|1|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000|11.84121799469|1|2022-11-02|15/09/2022|0.39|0.37|45630000|25690000|12.384495735168|1|2022-07-29|15/06/2022|0.38|0.38|25150000|25150000|13.751297950745|1|2022-05-03|15/03/2022|0.34|0.34|24020000|24020000|14.739999771118|1|2022-02-15|15/12/2021|0.41|0.41|30110000|30110000|14.10000038147|1|2021-11-03|15/09/2021|0.37|0.37|27200000|27200000|15.640000343323|1|2021-07-30|15/06/2021|0.37|0.37|23530000|23530000|15.369999885559|1|2021-05-04|15/03/2021|0.4|0.4|20100000|21210000|14.729999542236|1|2021-02-18|15/12/2020|0.41|0.41|21210000|21210000|13.319999694824|1|2020-10-29|15/09/2020|0.31|0.31|22370000|22370000|8.960000038147|1
2025-04-06 15:48:12|02709|16797|/equities/orthofix-internat|R2000VALUE|OFIX|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US68752M1080|1616||568.95M|568950000|14.58|206358|2.46|-20.73|14.31-15.43|15.54|39022492|1.06|-5|799.49M|799490000|-3.3|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.3|6|27.2|22|47|4|44|-0.0008|0.0929|0.0537|-0.5651|0.0405|28.6911|3.0748|2025-05-13|15/03/2025||-0.554||191010000|14.579999923706|1|2025-02-25|15/12/2024|-0.75|-0.14|215700000|212830000|18.14999961853|1|2024-11-07|15/09/2024|-0.71|-0.35|196600000|196520000|18.39999961853|1|2024-08-06|15/06/2024|-0.88|-0.37|198600000|195220000|14.590000152588|1|2024-05-07|15/03/2024|-0.95|-0.5|188600000|184290000|13.460000038147|1|2024-03-05|15/12/2023|-0.59|0.06|200400000|195310000|13.069999694824|1|2023-11-08|15/09/2023|0.07|-0.21|184000000|185800000|12.14999961853|1|2023-08-08|15/06/2023|0.02|-0.6|187000000|184890000|18.520000457764|1|2023-05-09|15/03/2023|-0.1|-0.51|175200000|168440000|18.610000610352|1|2023-03-06|15/12/2022|0.19|0.19|185600000|185600000|20.319999694824|1|2022-11-03|15/09/2022|0.13|0.12|114000000|113000000|15.340000152588|1|2022-08-05|15/06/2022|0.08|0.08|118070000|118070000|24.700000762939|1|2022-05-06|15/03/2022|-0.1|-0.1|106420000|106420000|31.090000152588|1|2022-02-25|15/12/2021|0.27|0.27|125060000|125060000|32.669998168945|1|2021-11-05|15/09/2021|0.1|0.1225|112430000|113310000|37.159999847412|1|2021-08-06|15/06/2021|0.32|0.11|121390000|108340000|37.979999542236|1|2021-04-30|15/03/2021|0.17|0.021|105590000|95610000|44.560001373291|1|2021-02-26|15/12/2020|0.44|0.1994|117620000|118000000|46.409999847412|1|2020-11-05|15/09/2020|0.31|-0.3134|110990000|86590000|33.479999542236|1|2020-08-06|15/06/2020|-0.59|-0.89|73140000|50870000|33.240001678467|1
2025-04-06 15:48:23|02710|39144|/equities/mrc-global|R2000VALUE|MRC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US55345K1034|2600|MRC Global Inc|843.62M|843620000|9.8|784499|-21.97|-15.41|9.5-10.12|10.56|86083438|1.97|16.57|3.01B|3010000000|0.58|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|16.25|4|17|15|47|4|45|0.0239|-0.1766|0.0046|-0.3866|-0.012|7.5045|0.3276|2025-05-12|15/03/2025||0.22||763930000|9.8000001907349|1|2025-03-14|15/12/2024|-0.14|0.1|664000000|734100000|11.109999656677|1|2024-11-05|15/09/2024|0.22|0.19|797000000|794180000|12.199999809265|1|2024-08-06|15/06/2024|0.31|0.25|832000000|831320000|13|1|2024-05-08|15/03/2024|0.2|0.14|806000000|760640000|11.659999847412|1|2024-02-13|15/12/2023|0.23|0.15|768000000|810530000|10.880000114441|1|2023-11-07|15/09/2023|0.32|0.36|888000000|942160000|11|1|2023-08-07|15/06/2023|0.25|0.38|871000000|914580000|11.170000076294|1|2023-05-08|15/03/2023|0.32|0.31|885000000|855200000|8.8599996566772|1|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000|13.270000457764|1|2022-11-08|15/09/2022|0.42|0.31|904000000|888400000|10.010000228882|1|2022-08-08|15/06/2022|0.27|0.27|848000000|848000000|11.439999580383|1|2022-05-09|15/03/2022|0.17|0.17|742000000|742000000|12.079999923706|1|2022-02-15|15/12/2021|0.17|0.17|686000000|686000000|7.6599998474121|1|2021-11-08|15/09/2021|0.09|0.09|685000000|685000000|9.0699996948242|1|2021-07-29|15/06/2021|0.08|0.08|686000000|686000000|9.579999923706|1|2021-04-27|15/03/2021|-0.07|-0.07|609000000|609000000|8.6000003814697|1|2021-02-11|15/12/2020|-0.05|-0.05|579000000|579000000|9.3000001907349|1|2020-10-28|15/09/2020|-0.1|-0.1|585000000|585000000|4.1999998092651|1|2020-07-28|15/06/2020|-0.1|-0.1|602000000|602000000|6.289999961853|1
2025-04-06 15:48:32|02711|15910|/equities/diamond-hill-inve|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|39|-0.004|0|0|0.3096|0.0145|13.899|0|2025-02-26|15/12/2024|2.73||39120000||147.17999267578|1|2024-11-04|15/09/2024|3.35||39020000||153.38000488281|1|2024-07-31|15/06/2024|2.88||36660000||163.24000549316|1|2024-05-08|15/03/2024|4.62||36290000||150.91000366211|1|2024-02-29|15/12/2023|||||147.2200012207|1|2023-10-31|15/09/2023|2.85||35550000||155.94000244141|1|2023-08-03|15/06/2023|3.18||33350000||180|1|2023-05-10|15/03/2023|2.81||33990000||158.55000305176|1|2023-02-23|15/12/2022|4.93||34950000||186.78999328613|1|2022-10-26|15/09/2022|3.9||38260000||176.86515808105|1|2022-07-28|15/06/2022|1.4||39020000||191.99983215332|1|2022-04-26|15/03/2022|2.87||42260000||180.39999389648|1|2022-02-25|15/12/2021|5.67||43060000||176.64999389648|1|2021-10-26|15/09/2021|8.03||55050000||195.89999389648|1|2021-07-28|15/06/2021|4.44||45070000||164.97999572754|1|2021-04-27|15/03/2021|4.34||39010000||161.94999694824|1|2021-02-25|15/12/2020|4.54||35040000||149.99000549316|1|2020-10-27|15/09/2020|3.3||31200000||138.58999633789|1|2020-08-05|15/06/2020|3.79||28250000||118.19000244141|1|2020-04-27|15/03/2020|0.47||31930000||102.62999725342|1
2025-04-06 15:48:41|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|BY|USD|Financials|Banking Services|United States|US1244111092|1022||1.08B|1080000000|24.11|139122|16.42|-32.89|23.55-24.27|25|44683741|1.16|10.28|565.93M|565930000|2.78|0.4|1.66|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|34.2|6|37|32|34|4|31|0.0109|0.2943|0.0319|0.0968|0.033|12.3074|3.2958|2025-07-24|15/06/2025||0.6517||105650000|24.110000610352|1|2025-04-24|15/03/2025||0.625||100820000|24.110000610352|1|2025-01-23|15/12/2024|0.69|0.62|104670000|100370000|28.270000457764|1|2024-10-24|15/09/2024|0.69|0.65|101840000|101080000|26.729999542236|1|2024-07-25|15/06/2024|0.68|0.63|99370000|99210000|28.340000152588|1|2024-04-25|15/03/2024|0.7|0.64|101010000|98060000|21.430000305176|1|2024-01-25|15/12/2023|0.73|0.67|100790000|101400000|23.39999961853|1|2023-10-26|15/09/2023|0.65|0.63|104830000|101640000|18.620000839233|1|2023-07-27|15/06/2023|0.7|0.62|90460000|89270000|20.569999694824|1|2023-04-27|15/03/2023|0.65|0.63|90860000|88490000|19.040000915527|1|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000|22.690000534058|1|2022-10-27|15/09/2022|0.61|0.58|80900000|80590000|22.829999923706|1|2022-07-28|15/06/2022|0.54|0.54|75790000|75790000|25.389999389648|1|2022-04-28|15/03/2022|0.58|0.58|78160000|78160000|23.260000228882|1|2022-01-27|15/12/2021|0.69|0.69|80740000|80740000|27.530000686646|1|2021-10-28|15/09/2021|0.69|0.562|78340000|75250000|24.610000610352|1|2021-07-29|15/06/2021|0.77|0.4625|79180000|71930000|22.979999542236|1|2021-04-29|15/03/2021|0.57|0.3629|72380000|69670000|21.829999923706|1|2021-01-28|15/12/2020|0.38|0.2716|73710000|69530000|14.699999809265|1|2020-10-22|15/09/2020|0.34|0.2063|75780000|64900000|13.529999732971|1
2025-04-06 15:48:53|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|APTS|USD|||United States|US74039L1035|366||1.61B|1610000000|25|1849423|0|-25|24.98-25|24.98|64236091|1.05|-10.06|439.74M|439740000|-2.49|0.7|2.8|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|30|-0.0035|0.0785|0.0516|-0.3859|0.1144|-5.7957|3.449|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1|2022-05-09|15/03/2022|-0.62|-0.54|104880000|105060000|24.85000038147|1|2022-02-28|15/12/2021|-0.31|-0.65|105720000|101150000|25.569999694824|1|2021-11-08|15/09/2021|-0.92|-1.11|111010000|112060000|13.14999961853|1|2021-08-09|15/06/2021|-0.64|-0.77|118710000|114380000|11.619999885559|1|2021-05-10|15/03/2021|-0.73|-0.705|115700000|115490000|9.9099998474121|1|2021-03-01|15/12/2020|-0.77|-0.76|121120000|119080000|8.2299995422363|1|2020-11-09|15/09/2020|-0.79|-0.76|126700000|121660000|5.3800001144409|1|2020-08-10|15/06/2020|-1.06|-0.76|123280000|121290000|7.4099998474121|1|2020-05-11|15/03/2020|-4.44|-0.76|131100000|121420000|7.6999998092651|1|2020-02-24|15/12/2019|-0.71|-0.69|124870000|119530000|12.369999885559|1|2019-11-04|15/09/2019|-0.71|-0.66|120200000|113740000|14.289999961853|1|2019-07-29|15/06/2019|-0.66|-0.65|113850000|110680000|14.239999771118|1|2019-04-29|15/03/2019|-0.66|-0.75|111510000|108430000|15.130000114441|1|2019-02-25|15/12/2018|0.06|-0.44|106280000|106550000|15.989999771118|1|2018-11-05|15/09/2018|-0.35|-0.71|104230000|97240000|15.939999580383|1|2018-07-30|15/06/2018|-0.66|-0.65|66200000|92190000|16.479999542236|1|2018-04-30|15/03/2018|-0.14|-0.6|90370000|86890000|14.75|1|2018-02-26|15/12/2017|-0.6|-0.4|81650000|83260000|14.819999694824|1
2025-04-06 15:49:00|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|ADV|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US00791N1028|43000||417.83M|417830000|1.3|552395|-69.48|-4.82|1.24-1.34|1.31|321408856|1.7|-1.82|3.57B|3570000000|-1.18|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4|3|4.5|3.5|24|4|21|-0.0347|-1.0413|0.0185|0.0164|-0.0276|17.3381|0.5035|2025-05-07|15/03/2025||0.0893||786270000|1.2999999523163|1|2025-03-07|15/12/2024|-0.5796|0.12|892290000|863550000|2.3599998950958|1|2024-11-07|15/09/2024|-0.1234|0.1109|939270000|851660000|3.3499999046326|1|2024-08-07|15/06/2024|-0.2696|0.09|873360000|753150000|3.6099998950958|1|2024-05-09|15/03/2024|-0.15|0.08|879000000|867510000|4.2600002288818|1|2024-02-29|15/12/2023|0.0872|0.09|1080000000|1080000000|3.7799999713898|1|2023-11-07|15/09/2023|0.1212|0.12|1100000000|1100000000|2.3699998855591|1|2023-08-04|15/06/2023|-0.03|0.1|1040000000|1040000000|2.5899999141693|1|2023-05-10|15/03/2023|-0.15|0.09|1010000000|986390000|1.2999999523163|1|2023-03-01|15/12/2022|0.1489|0.1459|1100000000|1070000000|2.2000000476837|1|2022-11-09|15/09/2022|0.07|0.19|1050000000|1060000000|3.2599999904633|1|2022-08-09|15/06/2022|0.13|0.14|981100000|981100000|4.3400001525879|1|2022-05-10|15/03/2022|0.15|0.15|914800000|914800000|4.8899998664856|1|2022-03-01|15/12/2021|0.24|0.25|1030000000|1030000000|7.8699998855591|1|2021-11-09|15/09/2021|0.19|0.19|928760000|928760000|8.8500003814697|1|2021-08-09|15/06/2021|0.125|0.13|849950000|849950000|9.9899997711182|1|2021-05-10|15/03/2021|0.14|0.14|791010000|791010000|12.960000038147|1|2021-03-16|15/12/2020|0.1645|0.18|850390000|850390000|10.069999694824|1|2020-11-16|15/09/2020|0.2097|0.21|784350000|784350000|10.239999771118|1|2020-09-02|15/06/2020|0.1469|0.17|641540000|641540000|10.699999809265|1
2025-04-06 15:49:10|02715|1080084|/equities/brightview-holdings|R2000VALUE|BV|USD|Industrials|Professional \u0026 Commercial Services|United States|US10948C1071|19350||1.17B|1170000000|12.29|629890|0.99|-18.89|11.91-12.48|12.58|95490008|1.32|50.9|2.74B|2740000000|0.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.68|10|24|13.1|31|4|28|-0.0641|-0.0571|-0.0022|1.1333|1.6432|21.5254|0.5096|2025-07-31|15/06/2025||0.3427||768180000|12.289999961853|1|2025-05-01|15/03/2025||0.1115||645920000|12.289999961853|1|2025-02-05|15/12/2024|0.04|0.04|599200000|611310000|16.10000038147|1|2024-11-13|15/09/2024|0.11|0.31|728700000|723190000|18.379999160767|1|2024-07-31|15/06/2024|0.32|0.32|738800000|741290000|13.960000038147|1|2024-05-01|15/03/2024|0.11|0.07|672900000|683800000|11.25|1|2024-01-31|15/12/2023|0.02|0.03|626700000|645100000|9.0500001907349|1|2023-11-16|15/09/2023|0.19|0.36|743700000|746790000|7.7300000190735|1|2023-08-03|15/06/2023|0.44|0.39|766000000|778110000|7.9400000572205|1|2023-05-04|15/03/2023|-0.07|-0.11|650400000|633540000|5.2300000190735|1|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000|8.3400001525879|1|2022-11-17|15/09/2022|0.37|0.38|723400000|724660000|8.9799995422363|1|2022-08-04|15/06/2022|0.43|0.43|747400000|747400000|13.039999961853|1|2022-05-05|15/03/2022|0.18|0.18|711900000|711900000|12.199999809265|1|2022-02-03|15/12/2021|0.08|0.08|591800000|591800000|13.489999771118|1|2021-11-17|15/09/2021|0.38|0.38|673700000|673700000|16.680000305176|1|2021-08-05|15/06/2021|0.44|0.44|673600000|673600000|15.550000190735|1|2021-05-06|15/03/2021|0.26|0.26|651900000|651900000|18.170000076294|1|2021-02-04|15/12/2020|0.12|0.12|554400000|554400000|15.210000038147|1|2020-11-18|15/09/2020|0.37|0.37|608100000|608100000|14.680000305176|1
2025-04-06 15:49:18|02716|103919|/equities/timkensteel-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0243|-0.9637|-0.0141|0.6005|0.0004|5.671|0|2025-07-31|15/06/2025||0.1833||294450000|11.590000152588|1|2025-05-01|15/03/2025||0.1||259600000|11.590000152588|1|2025-02-27|15/12/2024|-0.08|0.0033|240500000|252800000|15.930000305176|1|2024-11-07|15/09/2024|-0.09|-0.02|227200000|274370000|16.379999160767|1|2024-08-08|15/06/2024|0.15|0.37|294700000|320370000|18.979999542236|1|2024-05-09|15/03/2024|0.56|0.56|321600000|321600000|20.35000038147|1|2024-02-27|15/12/2023|0.36|0.36|328100000|328100000|20.39999961853|1|2023-11-02|15/09/2023|0.52|0.54|354200000|356100000|20.430000305176|1|2023-08-03|15/06/2023|0.62|0.57|356600000|357500000|22.959999084473|1|2023-05-04|15/03/2023|0.44|0.16|323500000|312000000|16.409999847412|1|2023-02-23|15/12/2022|-0.1|-0.26|245400000|308100000|18.10000038147|1|2022-11-03|15/09/2022|-0.09|-0.09|316800000|316800000|16.540000915527|1|2022-08-04|15/06/2022|1.29|1.29|415700000|415700000|17.059999465942|1|2022-05-04|15/03/2022|0.92|0.92|352000000|352000000|20.190000534058|1|2022-02-24|15/12/2021|0.8|0.8|338300000|338300000|15.270000457764|1|2021-11-04|15/09/2021|1.04|0.69|343700000|330200000|14.239999771118|1|2021-08-05|15/06/2021|0.96|0.62|327300000|326400000|12.810000419617|1|2021-05-06|15/03/2021|0.43|0.245|273600000|244900000|13.010000228882|1|2021-02-25|15/12/2020|0.01|-0.18|211200000|216800000|8.4499998092651|1|2020-10-29|15/09/2020|-0.38|-0.24|205900000|169700000|3.7999999523163|1
2025-04-06 15:49:27|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|BRY|USD|Energy|Oil \u0026 Gas|United States|US08579X1019|1070|Berry Petroleum Corp|183M|183000000|2.37|985650|-72.73|-8.875|2.29-2.67|2.78|77215989|1.69|9.4|783.84M|783840000|0.25|0.12|5.06|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.5|5|7.5|4|34|4|31|-0.0006|0.3132|0.0581|-1.0842|0.2926|9.1826|1.2929|2025-07-30|15/06/2025||0.115||172000000|2.3699998855591|1|2025-04-30|15/03/2025||0.105||174250000|2.3699998855591|1|2025-03-12|15/12/2024|0.21|0.12|187780000|177330000|3.5299999713898|1|2024-11-07|15/09/2024|0.91|0.15|259800000|186670000|5.5799999237061|1|2024-08-09|15/06/2024|0.18|0.21|196820000|188130000|6.0599999427795|1|2024-05-01|15/03/2024|0.14|0.19|166320000|182650000|8.4899997711182|1|2024-03-06|15/12/2023|0.13|0.13|300330000|300330000|6.9200000762939|1|2023-11-01|15/09/2023|-0.6|0.26|118810000|194830000|8.3500003814697|1|2023-08-02|15/06/2023|0.15|0.03|229360000|179260000|7.7699999809265|1|2023-05-03|15/03/2023|0.07|0.14|254970000|184050000|7.4499998092651|1|2023-02-22|15/12/2022|0.95|0.23|194700000|199450000|8.8100004196167|1|2022-11-02|15/09/2022|0.55|0.57|376450000|231100000|9.0699996948242|1|2022-08-03|15/06/2022|0.64|0.64|253130000|253130000|8.1788864135742|1|2022-05-04|15/03/2022|0.51|0.51|94080000|94080000|10.64422416687|1|2022-02-22|15/12/2021|0.12|0.12|208090000|208090000|8.2736759185791|1|2021-11-02|15/09/2021|0.14|0.14|143410000|143410000|9.0824508666992|1|2021-08-03|15/06/2021|-0.08|-0.08|99250000|99250000|5.2152051925659|1|2021-05-04|15/03/2021|0.07|0.07|94200000|94200000|5.8427028656006|1|2021-02-23|15/12/2020|0.11|0.11|61370000|61370000|4.5644659996033|1|2020-11-03|15/09/2020|0.17|0.17|89750000|89750000|2.6215469837189|1
2025-04-06 15:49:39|02718|100205|/equities/amark-preci|R2000VALUE|AMRK|USD|Basic Materials|Metals \u0026 Mining|United States|US00181T1079|486|Amark Preci|550.11M|550110000|22.28|263838|-31.93|-47.39|21.28-23.13|23.21|24690846|0.02|9.9|10.59B|10590000000|2.24|0.8|3.59|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.2|5|63|35|42|4|40|0.0126|0.5974|0.0277|0.3104|0.0514|15.2018|0.0513|2025-05-08|15/03/2025||0.6507||2660000000|22.280000686646|1|2025-02-06|15/12/2024|0.5576|0.64|2740000000|2380000000|27.709999084473|1|2024-11-06|15/09/2024|0.6165|0.874|2720000000|2620000000|37.639999389648|1|2024-08-29|15/06/2024|0.6|0.77|2520000000|2720000000|35.979999542236|1|2024-05-07|15/03/2024|0.21|0.77|2610000000|2030000000|41.159999847412|1|2024-02-06|15/12/2023|0.57|1.02|2080000000|2310000000|26.659999847412|1|2023-11-07|15/09/2023|0.77|1.44|2480000000|2060000000|27.180000305176|1|2023-08-31|15/06/2023|1.71|1.76|3160000000|2310000000|33.762733459473|1|2023-05-09|15/03/2023|1.46|1.49|2320000000|2110000000|35.64924621582|1|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000|36.767539978027|1|2022-11-08|15/09/2022|2.48|2.48|1900000000|1900000000|26.625106811523|1|2022-08-30|15/06/2022|2.07|2.07|2090000000|2090000000|34.215606689453|1|2022-05-05|15/03/2022|1.53|1.53|2110000000|2110000000|36.391086578369|1|2022-02-08|15/12/2021|3.16|1.58|1950000000|1950000000|32.276924133301|1|2021-11-04|15/09/2021|2.17|1.09|2010000000|2010000000|38.171813964844|1|2021-09-09|15/06/2021|4.28|2.14|2180000000|2180000000|23.003873825073|1|2021-05-12|15/03/2021|8.84|4.42|2050000000|2050000000|18.615283966064|1|2021-02-09|15/12/2020|1.16|0.58|1520000000|1520000000|16.787874221802|1|2020-11-10|15/09/2020|3.09|1.55|1870000000|1870000000|11.927321434021|1|2020-09-10|15/06/2020|2.49|1.25|1670000000|1670000000|10.896495819092|1
2025-04-06 15:49:48|02719|995702|/equities/anaptysbio-inc|R2000VALUE|ANAB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0327241065|136|AnaptysBio Inc|567.64M|567640000|18.51|1020400|-12.19|-41.31|18.06-19.36|19.29|30666781|0.02|-3.29|91.28M|91280000|-5.12|||2025-05-08 00:00:00|2025-05-08|neutral|sell|sell|strong_buy|strong_buy|strong_sell|buy|neutral|strong_sell|37.64|12|57|18|35|4|33|-0.027|0.4033|0.6791|0.4598|0.2565|-23.7682|76.4369|2025-05-08|15/03/2025||-1.3||13700000|18.510000228882|1|2025-02-27|15/12/2024|-0.72|-1.62|43110000|8440000|17|1|2024-11-05|15/09/2024|-1.14|-1.7|30020000|6920000|19.940000534058|1|2024-08-05|15/06/2024|-1.71|-1.04|10970000|22760000|32.759998321533|1|2024-05-09|15/03/2024|-1.64|-1.59|7180000|3610000|25.75|1|2024-03-11|15/12/2023|-1.59|-1.63|9010000|3830000|24.799999237061|1|2023-11-02|15/09/2023|-1.41|-1.41|3320000|3320000|16.540000915527|1|2023-08-07|15/06/2023|-1.5|-1.7|3460000|2680000|18.709999084473|1|2023-05-11|15/03/2023|-1.58|-1.58|1370000|1370000|21.479999542236|1|2023-03-01|15/12/2022|-0.93|-0.93|6810000|6810000|24.89999961853|1|2022-11-08|15/09/2022|-1.18|-1.18|1290000|1290000|29.090000152588|1|2022-08-08|15/06/2022|-1.15|-1.15|1220000|1220000|24.690000534058|1|2022-05-04|15/03/2022|-1.31|-1.31|970000|970000|24.469999313354|1|2022-03-07|15/12/2021|-1.18|-1.18|1010000|1010000|30.25|1|2021-11-04|15/09/2021|-0.24|-0.24|20890000|20890000|34.020000457764|1|2021-08-09|15/06/2021|-0.02|-0.02|30030000|30030000|23.479999542236|1|2021-05-04|15/03/2021|-0.66|-0.66|11250000|11250000|23.680000305176|1|2021-02-25|15/12/2020|1.2|1.2|60000000|60000000|26.479999542236|1|2020-11-04|15/09/2020|-0.87|-0.87|0.00|0.00|29.700000762939|1|2020-08-10|15/06/2020|-0.79|-0.79|0.00|1880000|18.459999084473|1
2025-04-06 15:49:56|02720|16445|/equities/kelly-services-(a)|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0059|0.0059|-0.0063|0.3831|-0.0007|16.2418|0|2025-08-07|15/06/2025||0.63||1160000000|12.25|1|2025-05-08|15/03/2025||0.55||1150000000|12.25|1|2025-02-13|15/12/2024|0.82|0.48|1190000000|1150000000|13.289999961853|1|2024-11-07|15/09/2024|0.21|0.36|1040000000|1070000000|22.25|1|2024-08-08|15/06/2024|0.71|0.71|1060000000|1060000000|20.440000534058|1|2024-05-09|15/03/2024|0.56|0.56|1050000000|1050000000|23.510000228882|1|2024-02-15|15/12/2023|0.93|0.93|1230000000|1230000000|21.459999084473|1|2023-11-09|15/09/2023|0.5|0.5|1120000000|1120000000|18.610000610352|1|2023-08-10|15/06/2023|0.36|0.36|1220000000|1220000000|18.280000686646|1|2023-05-11|15/03/2023|0.4|0.4|1270000000|1270000000|16.360000610352|1|2023-02-16|15/12/2022|0.18|0.18|1230000000|1230000000|18.370000839233|1|2022-11-10|15/09/2022|0.25|0.25|1170000000|1170000000|15.800000190735|1|2022-08-11|15/06/2022|0.45|0.45|1270000000|1270000000|22.340000152588|1|2022-05-12|15/03/2022|0.46|0.46|1300000000|1300000000|18.280000686646|1|2022-02-14|15/12/2021|0.65|0.65|1250000000|1250000000|17.25|1|2021-11-10|15/09/2021|0.25|0.25|1200000000|1200000000|20.60000038147|1|2021-08-12|15/06/2021|0.49|0.49|1260000000|1260000000|23.909999847412|1|2021-05-13|15/03/2021|0.12|0.12|1210000000|1210000000|25.020000457764|1|2021-02-18|15/12/2020|0.41|0.41|1240000000|1240000000|20.760000228882|1|2020-11-05|15/09/2020|0.29|0.29|1040000000|1040000000|18.309999465942|1
2025-04-06 15:50:08|02721|24354|/equities/unitil-corp|R2000VALUE|UTL|USD|Utilities|Multiline Utilities|United States|US9132591077|544||926.16M|926160000|57.01|62848|13.03|-63.52|55.65-58.62|58.39|16245554|0.62|19.27|494.8M|494800000|2.93|1.8|3.16|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|59|2|63|55|48|4|45|-0.0008|2.012|0.066|6.8453|0.2076|67.0061|1.8556|2025-08-05|15/06/2025||0.28||98490000|57.009998321533|1|2025-05-06|15/03/2025||1.75||193030000|57.009998321533|1|2025-02-10|15/12/2024|2.97|0.95|173480000|145000000|54.590000152588|1|2024-11-04|15/09/2024|0.02|0.0833|93000000|116000000|56.319999694824|1|2024-08-06|15/06/2024|0.27|0.29|56400000|94000000|59.409999847412|1|2024-05-07|15/03/2024|1.69|1.63|178700000|212650000|53.290000915527|1|2024-02-13|15/12/2023|0.97|0.97|130000000|130000000|49.889999389648|1|2023-11-07|15/09/2023|0.09|0.06|113100000|116000000|47.430000305176|1|2023-08-01|15/06/2023|0.25|0.27|64500000|100000000|52.040000915527|1|2023-05-02|15/03/2023|1.51|1.45|179000000|189330000|55.889999389648|1|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000|51.759998321533|1|2022-11-01|15/09/2022|0.03|0.03|75700000|75700000|52.709999084473|1|2022-08-02|15/06/2022|0.3|0.3|99000000|99000000|54.229999542236|1|2022-05-03|15/03/2022|1.35|1.35|193000000|193000000|50.169998168945|1|2022-02-01|15/12/2021|0.93|0.93|139900000|139900000|46.939998626709|1|2021-11-02|15/09/2021|0.00|0.00|98000000|98000000|42.430000305176|1|2021-08-03|15/06/2021|0.18|0.18|97000000|97000000|52.630001068115|1|2021-05-04|15/03/2021|1.26|1.26|138800000|138800000|57.590000152588|1|2021-02-02|15/12/2020|0.9|0.9|116900000|116900000|41.950000762939|1|2020-10-29|15/09/2020|0.02|0.02|87400000|87400000|37.470001220703|1
2025-04-06 15:50:16|02722|21245|/equities/cpb-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.0064|0.0634|0.0879|0.0422|0.0081|13.587|0|2025-04-23|15/03/2025||0.57||66730000|23.979999542236|1|2025-01-29|15/12/2024|0.7|0.58|58400000|66200000|28.569999694824|1|2024-10-30|15/09/2024|0.58|0.56|66580000|65400000|29.14999961853|1|2024-07-31|15/06/2024|0.58|0.48|64040000|61880000|25.989999771118|1|2024-04-24|15/03/2024|0.48|0.45|61430000|60980000|19.959999084473|1|2024-01-31|15/12/2023|0.55|0.48|66310000|61380000|19.819999694824|1|2023-10-25|15/09/2023|0.49|0.52|61980000|62450000|15.5|1|2023-07-26|15/06/2023|0.53|0.54|63170000|64390000|18.200000762939|1|2023-04-26|15/03/2023|0.6|0.57|65200000|65250000|15.210000038147|1|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000|20.89999961853|1|2022-10-21|15/09/2022|0.61|0.61|64990000|64990000|21.819999694824|1|2022-07-27|15/06/2022|0.64|0.64|70120000|70120000|23.059999465942|1|2022-04-20|15/03/2022|0.7|0.7|60490000|60490000|27.469999313354|1|2022-01-26|15/12/2021|0.8|0.8|64660000|64660000|29.670000076294|1|2021-10-27|15/09/2021|0.74|0.74|66340000|66340000|27.079999923706|1|2021-07-28|15/06/2021|0.66|0.66|62590000|62590000|24.950000762939|1|2021-04-28|15/03/2021|0.64|0.64|60520000|60520000|26.620000839233|1|2021-01-27|15/12/2020|0.43|0.43|65530000|65530000|19.530000686646|1|2020-10-28|15/09/2020|0.24|0.24|60680000|60680000|14.300000190735|1|2020-07-29|15/06/2020|0.35|0.35|59950000|59950000|14.619999885559|1
2025-04-06 15:50:26|02723|16218|/equities/great-southern-ba|R2000VALUE|GSBC|USD|Financials|Banking Services|United States|US3909051076|995||599.27M|599270000|51.67|35351|-1.17|-68.02|47.57-52.21|51.39|11597951|0.64|10.86|324.7M|324700000|5.28|1.6|3.1|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63|3|64|62|48|4|45|0.0107|0.072|0.0998|0.0264|0.0045|11.6762|2.7387|2025-07-16|15/06/2025||1.3||56270000|51.669998168945|1|2025-04-16|15/03/2025||1.29||55530000|51.669998168945|1|2025-01-21|15/12/2024|1.27|1.32|56470000|55330000|60.419998168945|1|2024-10-17|15/09/2024|1.41|1.26|54970000|54850000|58.319999694824|1|2024-07-16|15/06/2024|1.45|1.21|56650000|53730000|59.169998168945|1|2024-04-17|15/03/2024|1.13|1.13|51620000|51620000|50.319999694824|1|2024-01-22|15/12/2023|1.11|1.11|51710000|51710000|56.430000305176|1|2023-10-18|15/09/2023|1.33|1.21|54590000|53650000|49.240001678467|1|2023-07-19|15/06/2023|1.52|1.52|55910000|55910000|56.569999694824|1|2023-04-20|15/03/2023|1.67|1.49|61080000|60690000|50.720001220703|1|2023-01-23|15/12/2022|1.84|1.84|62280000|62280000|58.389999389648|1|2022-10-19|15/09/2022|1.46|1.46|60880000|60880000|61.860000610352|1|2022-07-20|15/06/2022|1.44|1.44|58150000|58150000|61.169998168945|1|2022-04-20|15/03/2022|1.3|1.3|52440000|52440000|58.689998626709|1|2022-01-24|15/12/2021|1.14|1.14|53420000|53420000|57.919998168945|1|2021-10-20|15/09/2021|1.49|1.49|54720000|54720000|56.729999542236|1|2021-07-21|15/06/2021|1.46|1.46|54270000|54270000|50.669998168945|1|2021-04-21|15/03/2021|1.36|1.36|53830000|53830000|54.819999694824|1|2021-01-25|15/12/2020|1.28|1.28|54540000|54540000|51.159999847412|1|2020-10-21|15/09/2020|0.96|0.96|53630000|53630000|39.240001678467|1
2025-04-06 15:50:41|02724|16906|/equities/peapack-gladstone|R2000VALUE|PGC|USD|Financials|Banking Services|United States|US7046991078|620||443.33M|443330000|25.39|91084|7.86|-37.88|24.6-25.67|26.29|17460718|1|15.44|327.8M|327800000|1.87|0.2|0.79|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.33|3|40|33|41|4|38|0.0079|0.0499|0.0445|0.1524|0.0283|13.6739|2.6568|2025-07-29|15/06/2025||0.62||67400000|25.389999389648|1|2025-04-29|15/03/2025||0.5233||64070000|25.389999389648|1|2025-01-28|15/12/2024|0.52|0.46|61290000|58970000|33.080001831055|1|2024-10-22|15/09/2024|0.43|0.34|56620000|56250000|28.450000762939|1|2024-07-23|15/06/2024|0.42|0.34|56660000|53890000|26.809999465942|1|2024-04-24|15/03/2024|0.48|0.51|53100000|55070000|25.040000915527|1|2024-01-25|15/12/2023|0.48|0.48|54270000|54270000|28.479999542236|1|2023-10-24|15/09/2023|0.49|0.61|55900000|54540000|24.129999160767|1|2023-07-25|15/06/2023|0.73|0.89|57500000|61290000|30.139999389648|1|2023-04-25|15/03/2023|1.01|1.07|62040000|64190000|27.209999084473|1|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000|35.419998168945|1|2022-10-27|15/09/2022|1.09|1.09|62480000|62480000|37.540000915527|1|2022-07-29|15/06/2022|1.08|1.08|61400000|61400000|31.64999961853|1|2022-04-29|15/03/2022|1.06|1.06|61630000|61630000|31.809999465942|1|2022-01-28|15/12/2021|0.78|0.78|56180000|56180000|34.540000915527|1|2021-10-28|15/09/2021|0.74|0.74|52990000|52990000|32.759998321533|1|2021-07-28|15/06/2021|0.74|0.74|51520000|51520000|30.85000038147|1|2021-04-29|15/03/2021|0.67|0.67|49610000|49610000|31.290000915527|1|2021-02-01|15/12/2020|0.4385|0.44|46140000|46140000|23.520000457764|1|2020-10-28|15/09/2020|0.71|0.71|52360000|52360000|16.60000038147|1
2025-04-06 15:50:50|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|BOC|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US1010441053|429|Boston Omaha Corp|444.44M|444440000|14.13|125022|-8.54|-16.29|13.92-14.49|14.49|31453434|0.843|-344.35|108.27M|108270000|-0.041|||2025-05-09 00:00:00|2025-05-09|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|21.5|2|28|15|22|4|18|-0.0187|-10.6882|0.0186|-0.103|0.137|-6.7389|30.3761|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1|2022-03-28|15/12/2021|-0.67|0.09|15080000|14760000|25.729999542236|1|2021-11-12|15/09/2021|-0.89|0.01|14500000|14640000|34.400001525879|1|2021-08-13|15/06/2021|0.29|-0.02|14180000|13550000|31.979999542236|1|2021-05-24|15/03/2021|3.09||13210000|13370000|28.190000534058|1|2021-03-29|15/12/2020|0.8|0.05|11240000|11830000|35.419998168945|1|2020-11-09|15/09/2020|0.13|-0.06|11610000|11300000|16.860000610352|1|2020-08-07|15/06/2020|0.14|-0.07|11490000|9600000|16.39999961853|1|2020-05-08|15/03/2020|-1.05||11410000||19.120000839233|1|2020-03-13|15/12/2019|0.17|-0.09|11320000|11620000|15.020000457764|1|2019-11-12|15/09/2019|0.03|-0.1|10820000|11070000|23.909999847412|1|2019-08-09|15/06/2019|-0.09|-0.11|10140000|9560000|20.25|1|2019-05-10|15/03/2019|-0.18|-0.05|9110000|9380000|26.739999771118|1|2019-03-18|15/12/2018|-0.15||8820000||27.10000038147|1|2018-11-12|15/09/2018|-0.09||5390000||27.139999389648|1|2018-08-09|15/06/2018|-0.08||2990000||21.459999084473|1|2018-05-14|15/03/2018|-0.13||2820000||25.680000305176|1|2018-03-26|15/12/2017|-0.17||2760000||26|1|2017-11-13|15/09/2017|-0.11||2380000||18.360000610352|1
2025-04-06 15:50:57|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|FMTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US34633R1041|189||957.72M|957720000|20.01|1423180|0|-20.01|19.98-20.01|20.01|47862087|-0.94|-5|||-4|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|4|12|-0.1678|0.5815|-1|-0.2065|-0.4756|-1.2192|8.96|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1|2022-08-05|15/06/2022|-1.1|-0.986|0.00|0.00|9.8400001525879|1|2022-05-06|15/03/2022|-0.93|-1.08|0.00|0.00|7.3899998664856|1|2022-03-01|15/12/2021|-1.06|-0.9649|0.00|0.00|9.8599996566772|1|2021-11-12|15/09/2021|-0.91|-0.9614|0.00|0.00|18.379999160767|1|2021-08-13|15/06/2021|-0.92|-0.7814|0.00|0.00|23.219999313354|1|2021-05-14|15/03/2021|-0.76|-0.755|0.00|0.00|24.909999847412|1|2021-03-30|15/12/2020|-0.68|-0.8|0.00|333330|25.159999847412|1|2020-11-12|15/09/2020|-0.67|-0.6775|0.00|0.00|40.090000152588|1|2020-08-13|15/06/2020|-4.58|-0.74|0.00|750000|34|1|2020-08-13|15/06/2019|-0.42||17730000||34|1|2020-06-15|15/12/2019|-1.46||100600000||||2020-06-15|15/03/2019|0.15||72010000||||2020-06-03|15/03/2020|0.4177||0.00||||||||
2025-04-06 15:51:06|02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|28|0.0034|0.0597|0.024|0.0236|0.039|12.1868|0|2024-10-15|15/09/2024||1.14||40310000|73.589996337891|1|2024-07-22|15/06/2024||1.03||38000000|73.589996337891|1|2024-04-23|15/03/2024|1.02|1.02|37640000|38350000|62.759998321533|1|2024-01-30|15/12/2023|1.11|0.93|38950000|38380000|72.300003051758|1|2023-10-17|15/09/2023|1.15|1.07|39200000|38470000|59.419998168945|1|2023-07-18|15/06/2023|1.23|1.18|39790000|40610000|57.970001220703|1|2023-04-25|15/03/2023|1.62|1.92|44970000|49550000|61.5|1|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000|83.400001525879|1|2022-10-18|15/09/2022|2.09|2.08|46720000|47120000|85.5|1|2022-07-19|15/06/2022|1.9|1.91|44170000|44890000|82.199996948242|1|2022-04-20|15/03/2022|1.89|1.8|43220000|42850000|83.209999084473|1|2022-01-25|15/12/2021|1.92|1.96|43230000|44250000|93.26000213623|1|2021-10-19|15/09/2021|1.97|1.88|43540000|43390000|88.129997253418|1|2021-07-20|15/06/2021|1.98|1.8|43290000|41630000|82.910003662109|1|2021-04-21|15/03/2021|1.92|1.81|42260000|43780000|82|1|2021-01-26|15/12/2020|2.05|1.95|44880000|45010000|76.830001831055|1|2020-10-20|15/09/2020|2.06|1.58|45900000|43830000|60.009998321533|1|2020-07-28|15/06/2020|1.32|0.89|37690000|33150000|52.200000762939|1|2020-04-22|15/03/2020|1.37|1.28|31220000|29900000|45.169998168945|1|2020-01-22|15/12/2019|1.58|1.55|31540000|30500000|75.5|1
2025-04-06 15:51:15|02728|24439|/equities/argan|R2000VALUE|AGX|USD|Industrials|Construction \u0026 Engineering|United States|US04010E1091|1595|Argan Inc|1.64B|1640000000|120.08|448716|139.35|-191.46|111.16-122.36|128.75|13634214|0.56|18.83|874.18M|874180000|6.35|1.5|1.25|2025-06-05 00:00:00|2025-06-05|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|150|2|150|150|37|4|35|0.013|0.2553|0.0501|-0.5835|4.478|-2.736|39.6736|2025-06-05|15/04/2025||0.9||175800000|120.08000183105|1|2025-03-27|15/01/2025|2.22|1.15|232470000|197500000|119.51999664307|1|2024-12-05|15/10/2024|2|1.12|257000000|208250000|148.97999572754|1|2024-09-05|15/07/2024|1.31|0.97|227020000|191050000|71.599998474121|1|2024-06-06|15/04/2024|0.58|0.72|157680000|144600000|68.879997253418|1|2024-04-11|15/01/2024|0.89|0.75|164550000|162050000|49.529998779297|1|2023-12-06|15/10/2023|0.4|0.86|163800000|160850000|47.569999694824|1|2023-09-06|15/07/2023|0.94|0.75|14350000|140550000|40.979999542236|1|2023-06-08|15/04/2023|0.16|0.64|103680|116700000|44.450000762939|1|2023-04-12|15/01/2023|1|0.71|118800000|122450000|38.840000152588|1|2022-12-07|15/10/2022|0.56|0.84|117880000|144500000|37.849998474121|1|2022-09-08|15/07/2022|0.3|0.3|118110000|118110000|32.950000762939|1|2022-06-08|15/04/2022|0.5|0.5|100280000|100280000|40.720001220703|1|2022-04-13|15/01/2022|-0.0206|-0.02|125570000|125570000|39.810001373291|1|2021-12-08|15/10/2021|0.78|0.78|124450000|124450000|40.810001373291|1|2021-09-07|15/07/2021|0.81|0.81|133010000|133010000|47.080001831055|1|2021-06-08|15/04/2021|0.67|0.67|126340000|126340000|48.810001373291|1|2021-04-14|15/01/2021|0.6|0.6|117240000|117240000|53.650001525879|1|2020-12-09|15/10/2020|0.6|0.6|127330000|127330000|49.270000457764|1|2020-09-09|15/07/2020|0.36|0.36|87490000|87490000|40.509998321533|1
2025-04-06 15:51:24|02729|16234|/equities/hafc|R2000VALUE|HAFC|USD|Financials|Banking Services|United States|US4104952043|601||611.31M|611310000|20.42|204353|34.61|-27.59|19.9-20.72|20.99|29937026|0.67|11.03|398.78M|398780000|2.06|1.08|5.29|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|26.5|6|30|21|47|4|44|-0.013|0.0317|0.0816|0.1389|0.0104|13.185|2.9605|2025-07-29|15/06/2025||0.5959||65590000|20.420000076294|1|2025-04-29|15/03/2025||0.576||63450000|20.420000076294|1|2025-01-28|15/12/2024|0.58|0.51|60810000|61440000|23.030000686646|1|2024-10-22|15/09/2024|0.49|0.48|56200000|58470000|19.989999771118|1|2024-07-23|15/06/2024|0.48|0.47|55720000|58800000|20.049999237061|1|2024-04-23|15/03/2024|0.5|0.52|58390000|59030000|15.210000038147|1|2024-01-23|15/12/2023|0.61|0.59|59800000|63200000|18.879999160767|1|2023-10-24|15/09/2023|0.62|0.62|66080000|54530000|14.880000114441|1|2023-07-25|15/06/2023|0.67|0.65|63360000|55650000|17.75|1|2023-04-25|15/03/2023|0.72|0.76|66200000|61350000|17.889999389648|1|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000|24.610000610352|1|2022-10-25|15/09/2022|0.89|0.89|72000000|72000000|25.319999694824|1|2022-07-26|15/06/2022|0.82|0.82|68350000|68350000|23.950000762939|1|2022-04-26|15/03/2022|0.68|0.68|59480000|59480000|24.739999771118|1|2022-01-25|15/12/2021|1.09|1.09|58790000|58790000|25.489999771118|1|2021-10-26|15/09/2021|0.86|0.86|62490000|62490000|21.170000076294|1|2021-07-27|15/06/2021|0.72|0.72|58460000|58460000|17.489999771118|1|2021-04-27|15/03/2021|0.54|0.54|55810000|55810000|20.35000038147|1|2021-01-26|15/12/2020|0.47|0.47|55690000|55690000|12.359999656677|1|2020-10-27|15/09/2020|0.53|0.53|52750000|52750000|9.0299997329712|1
2025-04-06 15:51:35|02730|48652|/equities/orchid-isla|R2000VALUE|ORC|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US68571X3017|0|Orchid Island Capital Inc|619.47M|619470000|6.64|3165408|-23.68|-9.005|6.603-7.07|7.16|93293628|1.84|11.53|54.41M|54410000|0.58|1.44|21.69|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|4|9|9|43|4|41|-0.0133|-1.5532|-0.166|-0.4148|0.6336|7.4915|113.9329|2025-04-24|15/03/2025||0.0767||3040000|6.6399998664856|1|2025-01-30|15/12/2024|0.07|-0.02|8100000|1830000|7.8800001144409|1|2024-10-17|15/09/2024|0.24|-0.07|340000|144000|8.0299997329712|1|2024-07-25|15/06/2024|-0.09|-0.07|-697000|-1490000000000|8.3000001907349|1|2024-04-25|15/03/2024|0.38|-0.14|-2490000|-3080000000000|8.6300001144409|1|2024-02-01|15/12/2023|0.52|-0.25|-2790000|-6470000|7.9800000190735|1|2023-10-26|15/09/2023|-1.68|-0.23|-8600000|-7960000|6.1199998855591|1|2023-07-27|15/06/2023|0.25|-0.01|-8760000|25230000|11.14999961853|1|2023-04-27|15/03/2023|0.09|0.33|-4210000|43660000|10.89999961853|1|2023-02-23|15/12/2022|0.95|0.3|2400000|37870000|11.430000305176|1|2022-10-27|15/09/2022|-2.4|0.55|14250000|40260000|10.10000038147|1|2022-08-04|15/06/2022|0.6|0.6|27090000|27090000|16.10000038147|1|2022-04-28|15/03/2022|0.2|1|39200000|39200000|14.5|1|2022-02-24|15/12/2021|0.22|1.1|42400000|42400000|17.799999237061|1|2021-10-28|15/09/2021|0.22|0.225|32600000|24570000|25.10000038147|1|2021-07-29|15/06/2021|0.24|0.26|27700000|24330000|25.549999237061|1|2021-04-14|15/03/2021|0.26|0.26|-23940000|24100000|30.85000038147|1|2021-02-25|15/12/2020|0.3|0.26|23880000|17660000|29.25|1|2020-10-29|15/09/2020|0.42|0.2|25180000|17660000|25.64999961853|1|2020-07-30|15/06/2020|0.73|0.16|22780000|17570000|25.39999961853|1
2025-04-06 15:51:51|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|BMRC|USD|Financials|Banking Services|United States|US0634251021|285||319.79M|319790000|20.03|64362|30.57|-27.11|19.14-20.1|19.94|15965339|0.9|-43.17|141.27M|141270000|-0.52|1|4.99|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|27.4|6|30|24|48|4|45|0.0012|0.3468|0.012|0.1687|-0.1204|20.4058|6.0069|2025-07-28|15/06/2025||0.3617||29000000|20.030000686646|1|2025-04-28|15/03/2025||0.3133||27990000|20.030000686646|1|2025-01-27|15/12/2024|0.38|0.3217|27980000|28150000|23.989999771118|1|2024-10-28|15/09/2024|0.28|0.27|27160000|27620000|21.799999237061|1|2024-07-29|15/06/2024|0.06|0.16|-7290000|25660000|22.35000038147|1|2024-04-29|15/03/2024|0.18|0.26|25450000|26510000|15.439999580383|1|2024-01-29|15/12/2023|0.04|0.32|24300000|27540000|21.040000915527|1|2023-10-23|15/09/2023|0.33|0.32|27070000|27060000|17.219999313354|1|2023-07-24|15/06/2023|0.28|0.43|26870000|28730000|19.610000610352|1|2023-04-24|15/03/2023|0.59|0.66|37280000|34510000|20.75|1|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000|31.60000038147|1|2022-10-24|15/09/2022|0.76|0.76|35330000|35330000|32.360000610352|1|2022-07-25|15/06/2022|0.69|0.69|33930000|33930000|32.090000152588|1|2022-04-25|15/03/2022|0.66|0.66|32770000|32770000|32.970001220703|1|2022-01-24|15/12/2021|0.61|0.61|33350000|33350000|37.700000762939|1|2021-10-25|15/09/2021|0.35|0.075|31320000|29800000|38.029998779297|1|2021-07-19|15/06/2021|0.71|0.614|26560000|26730000|31.909999847412|1|2021-04-19|15/03/2021|0.66|0.504|23860000|26350000|39.060001373291|1|2021-01-25|15/12/2020|0.6|0.474|25430000|25650000|39.830001831055|1|2020-10-26|15/09/2020|0.55|0.516|26360000|27430000|32.770000457764|1
2025-04-06 15:52:02|02732|987082|/equities/verso-corp|R2000VALUE|VRS|USD|Basic Materials|Paper \u0026 Forest Products|United States|US92531L2079|1600||786.88M|786880000|26.99|423059|0|-27.01|26.99-27.01|26.95|29154580|2.14|-277.72|1.28B|1280000000|-0.097|0.4|1.48|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||24|4|21|-0.0038|-2.5249|-0.0145|-0.0601|-0.0172|2.8433|0.2524|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1|2022-02-28|15/12/2021|0.684|0.684|328000000|336740000|26.60000038147|1|2021-11-05|15/09/2021|2.22|2.22|339000000|340700000|22.989999771118|1|2021-08-06|15/06/2021|0.7375|-0.0165|329000000|287230000|19.639999389648|1|2021-05-07|15/03/2021|0.78|-0.0958|282000000|293650000|16.959999084473|1|2021-02-25|15/12/2020|0.27|-1.68|314000000|318890000|13.090000152588|1|2020-11-09|15/09/2020|-0.9794|-0.1015|306000000|300880000|8.8000001907349|1|2020-08-06|15/06/2020|0.1747|-2.73|268000000|293000000|12.279999732971|1|2020-05-11|15/03/2020|-0.957|0.38|471000000|493110000|14.130000114441|1|2020-02-27|15/12/2019|0.3414|0.99|587000000|605240000|15.949999809265|1|2019-11-12|15/09/2019|0.897|-0.17|616000000|629700000|14.819999694824|1|2019-08-08|15/06/2019|-2.64|-1.43|602000000|632300000|13.550000190735|1|2019-05-08|15/03/2019|1.03|0.35|639000000|632260000|22.569999694824|1|2019-02-28|15/12/2018|2.44|1.71|695000000|712830000|24.170000076294|1|2018-11-07|15/09/2018|1.62|1.72|704000000|714150000|28.190000534058|1|2018-08-08|15/06/2018|0.0995|0.02|644000000|632410000|23.139999389648|1|2018-05-09|15/03/2018|-0.04|0.6|639000000|642650000|18.229999542236|1|2018-03-08|15/12/2017|1.16|0.77|639000000|639950000|17.940000534058|1|2017-11-14|15/09/2017|0.12|0.39|621000000|632690000|7.3200001716614|1
2025-04-06 15:52:11|02733|20985|/equities/cvr-energy-inc|R2000VALUE|CVI|USD|Energy|Oil \u0026 Gas|United States|US12662P1084|1595|CVR Energy Inc|1.61B|1610000000|16.06|1011859|-57.25|-37.66|15.97-17.49|17.87|100530599|1.57|234.14|7.61B|7610000000|0.07|2|12.45|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.67|7|22|16|48|4|45|0.0018|-0.2059|0.0293|2.7586|0.0175|19.5727|0.3836|2025-08-04|15/06/2025||0.1374||1850000000|16.059999465942|1|2025-05-05|15/03/2025||-0.8506||1410000000|16.059999465942|1|2025-02-18|15/12/2024|-0.13|-0.42|1760000000|1930000000|18.559999465942|1|2024-10-28|15/09/2024|-0.5|-0.08|1830000000|1920000000|23.75|1|2024-07-30|15/06/2024|0.09|-0.22|1970000000|1790000000|26.920000076294|1|2024-04-29|15/03/2024|0.04|0.22|1860000000|1960000000|33.220001220703|1|2024-02-20|15/12/2023|0.65|0.31|2200000000|2260000000|35.049999237061|1|2023-10-30|15/09/2023|1.89|1.94|2520000000|2350000000|29.509613037109|1|2023-07-31|15/06/2023|1.64|1.12|2240000000|2260000000|33.826930999756|1|2023-05-01|15/03/2023|1.44|1|2290000000|2170000000|24.40431022644|1|2023-02-21|15/12/2022|1.68|1.49|2680000000|2410000000|29.666896820068|1|2022-10-31|15/09/2022|1.9|1.9|2700000000|2700000000|35.881839752197|1|2022-08-01|15/06/2022|2.45|2.45|3140000000|3140000000|27.911588668823|1|2022-05-02|15/03/2022|0.02|0.02|2370000000|2370000000|25.069999694824|1|2022-02-22|15/12/2021|-0.2|-0.2|2110000000|2110000000|20.520000457764|1|2021-11-01|15/09/2021|-0.24|-0.24|1740000000|1740000000|19.170000076294|1|2021-08-02|15/06/2021|-0.74|-0.74|1780000000|1780000000|13.659999847412|1|2021-05-03|15/03/2021|-1.05|-1.05|1460000000|1460000000|17.079999923706|1|2021-02-22|15/12/2020|-1.18|-0.93|1120000000|1120000000|18.370000839233|1|2020-11-02|15/09/2020|-0.57|-0.45|1010000000|1010000000|8.829999923706|1
2025-04-06 15:52:22|02734|15421|/equities/anika-therapeutics|R2000VALUE|ANIK|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US0352551081|288||198.61M|198610000|14.01|73506|-45.32|-29.11|13.71-15.4|14.69|14175994|0.95|-26.43|119.91M|119910000|-0.6|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24|2|28|20|47|4|45|-0.0116|-0.025|0.0208|-0.4844|0.0352|17.8811|4.6896|2025-05-07|15/03/2025||-0.035||28130000|14.010000228882|1|2025-03-12|15/12/2024|-0.03|-0.23|30600000|29000000|16.790000915527|1|2024-10-31|15/09/2024|-0.25|0.09|38800000|42080000|24.680000305176|1|2024-08-08|15/06/2024|0.17|0.07|41900000|40770000|25.950000762939|1|2024-05-08|15/03/2024|0.09|-0.18|40500000|41550000|28.360000610352|1|2024-03-13|15/12/2023|0.05|-0.23|43000000|41400000|25.790000915527|1|2023-11-02|15/09/2023|0.00|-0.35|41500000|38270000|19.670000076294|1|2023-08-08|15/06/2023|0.06|-0.32|44300000|40370000|21.049999237061|1|2023-05-09|15/03/2023|-0.11|-0.24|37900000|38950000|25.979999542236|1|2023-03-06|15/12/2022|-0.34|-0.24|39620000|37710000|31.590000152588|1|2022-11-08|15/09/2022|-0.29|-0.29|40260000|40260000|29.520000457764|1|2022-08-03|15/06/2022|-0.2|-0.2|39660000|39660000|24.120000839233|1|2022-05-05|15/03/2022|-0.2|-0.2|36690000|36690000|22.10000038147|1|2022-03-08|15/12/2021|-0.4|-0.4|35820000|35820000|31.190000534058|1|2021-11-04|15/09/2021|0.04|0.04|39540000|39540000|43.689998626709|1|2021-08-05|15/06/2021|0.45|0.45|38150000|38150000|40.049999237061|1|2021-05-06|15/03/2021|0.2|0.2|34290000|34290000|41.430000305176|1|2021-03-04|15/12/2020|-1.1|-1.1|32690000|32690000|38.700000762939|1|2020-11-04|15/09/2020|-0.45|-0.45|31690000|31690000|35.040000915527|1|2020-07-30|15/06/2020|-0.54|-0.54|30680000|30680000|36.279998779297|1
2025-04-06 15:52:32|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|CLDT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US16208T1025|17||303.61M|303610000|6.2|341619|-36.86|-10.16|6.01-6.32|6.44|48970127|1.83|-92.38|316.1M|316100000|-0.08|0.36|5.81|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.33|4|11|9|48|4|45|-0.016|0.2424|0.0314|-0.6377|0.0547|-7.4453|3.222|2025-07-30|15/06/2025||0.1||82680000|6.1999998092651|1|2025-04-30|15/03/2025||-0.18||68020000|6.1999998092651|1|2025-02-26|15/12/2024|-0.08|-0.14|75110000|74570000|8.0900001525879|1|2024-11-07|15/09/2024|0.05|0.03|87180000|88380000|8.4099998474121|1|2024-08-02|15/06/2024|0.1|0.06|86480000|85450000|8.670000076294|1|2024-05-06|15/03/2024|-0.15|-0.14|68440000|68110000|9.1800003051758|1|2024-02-27|15/12/2023|-0.23|-0.16|72280000|70690000|10.260000228882|1|2023-11-02|15/09/2023|0.11|0.09|86740000|86300000|9.329999923706|1|2023-08-02|15/06/2023|0.15|0.11|84480000|84030000|9.4399995803833|1|2023-05-04|15/03/2023|-0.14|-0.02|67610000|65450000|10.140000343323|1|2023-02-23|15/12/2022|0.2|-0.13|70320000|68120000|13.140000343323|1|2022-11-08|15/09/2022|0.21|0.21|87890000|87890000|12.090000152588|1|2022-08-03|15/06/2022|0.15|0.15|81760000|81760000|12.10000038147|1|2022-05-04|15/03/2022|-0.23|-0.23|54890000|54890000|13.720000267029|1|2022-02-24|15/12/2021|-0.27|-0.27|57320000|57320000|14.039999961853|1|2021-11-04|15/09/2021|-0.07|-0.07|64300000|64300000|13.489999771118|1|2021-08-03|15/06/2021|-0.18|-0.18|50240000|50240000|11.800000190735|1|2021-05-04|15/03/2021|0.06|0.06|32110000|32110000|14.369999885559|1|2021-02-24|15/12/2020|-0.07|-0.07|29570000|29570000|13.300000190735|1|2020-10-29|15/09/2020|-0.38|-0.38|34970000|34970000|7.1100001335144|1
2025-04-06 15:52:41|02736|1050148|/equities/pq-group-holdings|R2000VALUE|ECVT|USD|Basic Materials|Chemicals|United States|US27923Q1094|920||653.74M|653740000|5.57|891315|-48.04|-10.86|5.38-5.73|5.92|117367433|1|-107.84|704.49M|704490000|-0.06|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.79|7|12|8.5|34|4|31|-0.0461|0.0505|-0.0048|0.1174|-0.0042|20.7181|1.4084|2025-07-31|15/06/2025||0.1501||199710000|5.5700001716614|1|2025-05-01|15/03/2025||-0.0342||168590000|5.5700001716614|1|2025-02-27|15/12/2024|0.28|0.24|182000000|193220000|8.1000003814697|1|2024-10-31|15/09/2024|0.14|0.17|179200000|185990000|6.3699998855591|1|2024-08-01|15/06/2024|0.12|0.13|182800000|189790000|9.539999961853|1|2024-05-02|15/03/2024|0.04|0.06|160500000|169160000|9.5100002288818|1|2024-02-28|15/12/2023|0.22|0.23|172800000|169490000|9.7799997329712|1|2023-11-02|15/09/2023|0.19|0.21|173300000|183780000|9.0200004577637|1|2023-08-03|15/06/2023|0.29|0.27|184100000|197040000|12.090000152588|1|2023-05-04|15/03/2023|0.06|0.06|160900000|160900000|11.409999847412|1|2023-02-28|15/12/2022|0.25|0.25|182800000|182800000|10.340000152588|1|2022-11-01|15/09/2022|0.23|0.23|232500000|232500000|9.9499998092651|1|2022-07-29|15/06/2022|0.22|0.22|225200000|225200000|10.25|1|2022-04-28|15/03/2022|0.15|0.15|179700000|179700000|11.199999809265|1|2022-02-25|15/12/2021|0.17|0.17|170200000|170200000|9.9899997711182|1|2021-11-09|15/09/2021|0.19|0.19|167400000|167400000|12.329999923706|1|2021-08-05|15/06/2021|0.11|0.11|147000000|147000000|12.778652191162|1|2021-05-06|15/03/2021|0.04|0.04|126600000|126600000|11.822481155396|1|2021-03-09|15/12/2020|0.61|0.61|281500000|281500000|14.29393863678|1|2020-10-30|15/09/2020|0.2|0.2|380300000|380300000|8.6189594268799|1
2025-04-06 15:52:51|02737|17390|/equities/trustco-bank-corp|R2000VALUE|TRST|USD|Financials|Banking Services|United States|US8983492047|791||539.4M|539400000|28.36|88666|5.11|-38.89|27.35-29.27|28.68|19019749|0.81|11.8|243.32M|243320000|2.57|1.44|5.08|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||46|4|44|0.0039|-0.0737|0.0362|0.0998|0.004|20.642|2.1795|2025-04-28|15/03/2025||0.65||44990000|28.360000610352|1|2025-01-21|15/12/2024|0.59|0.64|43310000|43880000|32.220001220703|1|2024-10-21|15/09/2024|0.68|0.57|43580000|42290000|33.799999237061|1|2024-07-22|15/06/2024|0.66|0.53|43440000|40970000|32.590000152588|1|2024-04-22|15/03/2024|0.64|0.6|61480000|43130000|26.930000305176|1|2024-01-22|15/12/2023|0.52|0.66|43180000|44900000|29.110000610352|1|2023-10-23|15/09/2023|0.77|0.76|46800000|47290000|26.180000305176|1|2023-07-24|15/06/2023|0.86|0.91|48650000|51170000|30.10000038147|1|2023-04-24|15/03/2023|0.93|1.02|51640000|53350000|29.469999313354|1|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000|37.439998626709|1|2022-10-24|15/09/2022|1.01|1.01|52180000|52180000|33.520000457764|1|2022-07-21|15/06/2022|0.933|0.93|47980000|47980000|31.700000762939|1|2022-04-21|15/03/2022|0.89|0.89|45010000|45010000|31.840000152588|1|2022-01-24|15/12/2021|0.845|0.85|44820000|44820000|33.560001373291|1|2021-10-21|15/09/2021|0.871|0.72|44180000|44400000|32.889999389648|1|2021-07-21|15/06/2021|0.748|0.69|44810000|43680000|33.049999237061|1|2021-04-21|15/03/2021|0.73|0.7|44540000|43770000|36.900001525879|1|2021-01-21|15/12/2020|0.143|0.14|43250000|44000000|36.5|1|2020-10-22|15/09/2020|0.146|0.12|42510000|42500000|27.64999961853|1|2020-07-21|15/06/2020|0.117|0.11|41110000|40640000|29.875|1
2025-04-06 15:53:01|02738|15529|/equities/barrett-business|R2000VALUE|BBSI|USD|Industrials|Professional \u0026 Commercial Services|United States|US0684631080|135727|Barrett Business Services Inc|1.02B|1020000000|39.47|117787|27.88|-44.97|38.97-40.8|40.62|25833116|1.31|19.43|1.14B|1140000000|2.03|0.32|0.81|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|46.75|4|50|45|48|4|45|0.0023|-0.227|-0.1813|1.9851|0.0192|9.218|0.4749|2025-07-30|15/06/2025||0.7233||303260000|39.470001220703|1|2025-04-30|15/03/2025||-0.13||287140000|39.470001220703|1|2025-02-26|15/12/2024|0.63|0.65|304800000|291860000|40.349998474121|1|2024-11-06|15/09/2024|0.74|0.69|294280000|286370000|37.419998168945|1|2024-07-31|15/06/2024|0.62|0.58|279700000|273130000|36.490001678467|1|2024-05-01|15/03/2024|-0.02|0.01|265800000|278630000|30.375|1|2024-02-28|15/12/2023|2.16|1.9|276680000|284420000|29|1|2023-11-01|15/09/2023|2.68|2.37|273300000|291500000|22.864999771118|1|2023-08-02|15/06/2023|2.47|1.85|264630000|274230000|22.684999465942|1|2023-05-03|15/03/2023|0.03|0.03|254700000|254700000|20.817499160767|1|2023-03-01|15/12/2022|0.41|0.41|272000000|272000000|23.995000839233|1|2022-11-02|15/09/2022|2.45|2.23|273800000|272980000|21.75|1|2022-08-03|15/06/2022|0.62|0.62|262200000|262200000|20.242500305176|1|2022-05-04|15/03/2022|0.01|0.01|246400000|246400000|18.430000305176|1|2022-03-02|15/12/2021|0.35|0.35|256600000|256600000|14.670000076294|1|2021-11-03|15/09/2021|0.49|0.49|247000000|247000000|21.129999160767|1|2021-08-04|15/06/2021|0.56|0.56|233200000|233200000|18.139999389648|1|2021-05-05|15/03/2021|-0.15|-0.15|218400000|218400000|18.879999160767|1|2021-03-03|15/12/2020|0.2325|0.23|233200000|233200000|18.64999961853|1|2020-11-03|15/09/2020|0.6|0.6|227500000|227500000|15.529999732971|1
2025-04-06 15:53:07|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|21|-0.099|0.1098|-0.0104|-8.0106|-0.0242|22.8848|0|2025-07-30|15/06/2025||0.2967||1360000000|18.010000228882|1|2025-04-30|15/03/2025||0.1867||1260000000|18.010000228882|1|2025-02-25|15/12/2024|0.67|0.37|1230000000|1280000000|17.829999923706|1|2024-11-12|15/09/2024|0.36|0.3496|1330000000|1370000000|12|1|2024-07-31|15/06/2024|0.17|0.26|1340000000|1360000000|13.210000038147|1|2024-05-02|15/03/2024|0.14|0.08|1250000000|1280000000|15.220000267029|1|2024-02-29|15/12/2023|0.33|0.33|1270000000|1270000000|14.470000267029|1|2023-11-01|15/09/2023|0.32|0.18|1380000000|1390000000|8.6199998855591|1|2023-08-02|15/06/2023|0.2|0.21|1430000000|1550000000|8.4700002670288|1|2023-05-08|15/03/2023|0.13|0.08|1430000000|1440000000|7.1399998664856|1|2023-03-07|15/12/2022|0.15|0.15|1480000000|1480000000|11.380000114441|1|2022-11-07|15/09/2022|0.98|0.98|1610000000|1610000000|10.880000114441|1|2022-08-03|15/06/2022|0.4|0.4|1640000000|1640000000|10|1|2022-05-04|15/03/2022|0.24|0.24|1500000000|1500000000|9.8900003433228|1|2022-02-23|15/12/2021|0.19|0.19|1530000000|1530000000|10.25|1|2021-11-03|15/09/2021|0.01|0.01|1390000000|1390000000|13.479999542236|1|2021-08-04|15/06/2021|0.05|0.05|1350000000|1350000000|14.340000152588|1|2021-05-05|15/03/2021|-0.07|-0.07|1160000000|1160000000|15.430000305176|1|2021-02-24|15/12/2020|0.1|0.1|1180000000|1180000000|16.110000610352|1|2020-11-12|15/09/2019|-0.26||1310000000||14.470000267029|1
2025-04-06 15:53:17|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|SXC|USD|Basic Materials|Metals \u0026 Mining|United States|US86722A1034|1168||698.43M|698430000|8.28|950107|-25.94|-12.82|8.03-8.465|8.72|84351938|0.96|8.04|1.94B|1940000000|1.13|0.48|5.8|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|2|13|11|48|4|45|0.0285|0.089|0.0941|-2.104|-0.0031|9.34|0.5449|2025-08-05|15/06/2025||0.18|||8.2799997329712|1|2025-04-30|15/03/2025||0.17|||8.2799997329712|1|2025-01-30|15/12/2024|0.28|0.21|486000000|380950000|9.960000038147|1|2024-10-31|15/09/2024|0.36|0.22|490100000|412700000|8.6199998855591|1|2024-07-31|15/06/2024|0.25|0.22|470900000|410350000|10.869999885559|1|2024-05-01|15/03/2024|0.23|0.22|488400000|549400000|10.310000419617|1|2024-02-01|15/12/2023|0.16|0.14|520600000|406400000|10.25|1|2023-11-01|15/09/2023|0.08|0.19|520400000|386100000|9.5100002288818|1|2023-08-01|15/06/2023|0.24|0.19|534400000|426000000|8.8800001144409|1|2023-05-04|15/03/2023|0.19|0.18|487800000|484000000|7.4800000190735|1|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000|9.0299997329712|1|2022-10-31|15/09/2022|0.49|0.18|517000000|421600000|6.8299999237061|1|2022-08-02|15/06/2022|0.21|0.21|501900000|501900000|7.3099999427795|1|2022-05-02|15/03/2022|0.35|0.35|439800000|439800000|8.3199996948242|1|2022-02-01|15/12/2021|0.15|0.15|365300000|365300000|6.8499999046326|1|2021-11-01|15/09/2021|0.27|0.17|366500000|405800000|7.2199997901917|1|2021-07-29|15/06/2021|-0.11|0.09|364300000|319450000|6.8200001716614|1|2021-04-28|15/03/2021|0.2|0.1|359900000|308400000|6.6500000953674|1|2021-02-04|15/12/2020|-0.06|-0.115|310100000|242350000|5.5300002098083|1|2020-11-06|15/09/2020|-0.03|-0.04|302200000|246550000|3.4400000572205|1
2025-04-06 15:53:26|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|FULC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US3596161097|45||135.49M|135490000|2.51|446211|-70.54|-10.13|2.4-2.565|2.55|53979306|2.03|-21.48|80M|80000000|-0.16|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.667|7|14|2|29|4|26|-0.0204|-0.1659|2.2368|0.774|6.8231|-4.0669|73.2535|2025-08-06|15/06/2025||-0.2533||0.00|2.5099999904633|1|2025-05-19|15/03/2025||-0.2567||0.00|2.5099999904633|1|2025-02-25|15/12/2024|-0.31|-0.28|0.00|0.00|3.7000000476837|1|2024-11-13|15/09/2024|-0.35|-0.4|||3.6400001049042|1|2024-07-31|15/06/2024|0.87|-0.41|80000000|1780000|8.4099998474121|1|2024-05-13|15/03/2024|-0.43|-0.44|700000|320000|7.4699997901917|1|2024-02-27|15/12/2023|-0.4|-0.43|870000|552720|9.7299995422363|1|2023-11-07|15/09/2023|-0.39|-0.44|760000|1050000|3.5899999141693|1|2023-08-03|15/06/2023|-0.38|-0.38|880000|880000|3.8199999332428|1|2023-05-15|15/03/2023|-0.41|-0.46|300000|1140000|3.2699999809265|1|2023-03-09|15/12/2022|-0.5|-0.49|685000|1890000|6.2600002288818|1|2022-11-08|15/09/2022|-0.51|-0.65|1180000|2650000|5.6100001335144|1|2022-08-11|15/06/2022|-0.83|-0.83|1880000|1880000|7.7600002288818|1|2022-05-09|15/03/2022|-0.64|-0.64|2590000|2590000|8.6300001144409|1|2022-03-03|15/12/2021|-0.58|-0.58|5060000|5060000|11.10000038147|1|2021-11-04|15/09/2021|-0.57|-0.57|4940000|4940000|20.479999542236|1|2021-08-10|15/06/2021|-0.6|-0.6|4380000|4380000|8.329999923706|1|2021-05-06|15/03/2021|-0.54|-0.54|4790000|4790000|10.069999694824|1|2021-03-04|15/12/2020|-0.64|-0.64|4230000|4230000|14.590000152588|1|2020-11-10|15/09/2020|-0.7|-0.7|1850000|1850000|10.819999694824|1
2025-04-06 15:53:36|02742|15952|/equities/dxp-enterprises|R2000VALUE|DXPE|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US2333774071|3028||1.15B|1150000000|73.45|233693|31.8|-107.06|70.21-74.94|77.62|15695088|1.66|19.94|1.8B|1800000000|4.44|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|95|1|95|95|48|4|45|0.0224|-0.145|0.0549|1.1392|0.0387|44.1304|0.452|2025-08-07|15/06/2025||1.16||465000000|73.449996948242|1|2025-05-08|15/03/2025||0.96||447000000|73.449996948242|1|2025-03-06|15/12/2024|1.38|0.86|470910000|431000000|83.269996643066|1|2024-11-04|15/09/2024|1.43|0.95|472940000|443000000|50.349998474121|1|2024-08-08|15/06/2024|1.02|0.8|445550000|434000000|47.759998321533|1|2024-05-08|15/03/2024|0.74|0.79|412640000|419000000|53.540000915527|1|2024-03-07|15/12/2023|1.12|1.12|407040000|407040000|35.060001373291|1|2023-11-08|15/09/2023|0.93|0.96|419200000|432000000|33.650001525879|1|2023-08-08|15/06/2023|1.06|1.09|428000000|475000000|37.869998931885|1|2023-05-10|15/03/2023|0.56|0.48|424300000|353000000|24.520000457764|1|2023-04-17|15/12/2022|0.5|0.16|406300000|346000000|26.159999847412|1|2022-11-09|15/09/2022|0.75|0.69|387300000|348000000|30.110000610352|1|2022-08-08|15/06/2022|0.74|0.74|367810000|367810000|34.229999542236|1|2022-05-10|15/03/2022|0.65|0.65|319410000|319410000|22.219999313354|1|2022-03-25|15/12/2021|0.05|0.05|293150000|293150000|31.280000686646|1|2021-12-08|15/09/2021|0.36|0.45|289490000|296000000|27.840000152588|1|2021-08-16|15/06/2021|0.4|0.19|285520000|285520000|29.540000915527|1|2021-05-07|15/03/2021|0.02|0.15|245620000|245000000|32.810001373291|1|2021-03-09|15/12/2020|0.19|-0.18|232690000|230000000|33.959999084473|1|2020-11-06|15/09/2020|0.16|-0.23|220190000|225000000|17.299999237061|1
2025-04-06 15:53:46|02743|41234|/equities/re-max-holding|R2000VALUE|RMAX|USD|Real Estate|Real Estate Operations|United States|US75524W1080|536||150.15M|150150000|7.91|147196|-1.62|-14.31|7.48-8|7.98|18982921|1.37|24.62|307.69M|307690000|0.38|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.5|6|10.5|7.5|48|4|45|0.002|0.0386|0.0759|0.0439|0.0591|18.6042|2.7376|2025-07-30|15/06/2025||0.3867||76400000|7.9099998474121|1|2025-05-01|15/03/2025||0.18||75240000|7.9099998474121|1|2025-02-20|15/12/2024|0.3|0.29|72500000|75060000|10.470000267029|1|2024-10-31|15/09/2024|0.38|0.36|78500000|78130000|12.300000190735|1|2024-08-08|15/06/2024|0.41|0.34|78500000|77920000|8.3900003433228|1|2024-05-02|15/03/2024|0.2|0.2|78300000|77450000|7.1999998092651|1|2024-02-22|15/12/2023|0.3|0.29|76600000|76990000|9.0500001907349|1|2023-11-02|15/09/2023|0.4|0.36|81200000|81650000|11.340000152588|1|2023-08-02|15/06/2023|0.4|0.4|82400000|82530000|19.540000915527|1|2023-05-04|15/03/2023|0.26|0.32|85400000|83860000|18.629999160767|1|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000|22.879999160767|1|2022-11-03|15/09/2022|0.56|0.58|88900000|88800000|18.709999084473|1|2022-08-04|15/06/2022|0.68|0.68|92170000|92170000|25.790000915527|1|2022-04-28|15/03/2022|0.51|0.51|91000000|91000000|24.030000686646|1|2022-02-23|15/12/2021|0.6|0.6|89160000|89160000|29.319999694824|1|2021-11-22|15/09/2021|0.71|0.626|91000000|90270000|30.670000076294|1|2021-08-04|15/06/2021|0.63|0.5617|77250000|76460000|33.740001678467|1|2021-05-06|15/03/2021|0.46|0.4667|72300000|74030000|36.930000305176|1|2021-02-25|15/12/2020|0.47|0.4503|72450000|71300000|41.169998168945|1|2020-11-05|15/09/2020|0.64|0.6041|71070000|70750000|33.259998321533|1
2025-04-06 15:53:57|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|SCU|USD|Financials|Investment Banking \u0026 Investment Services|United States|US8112461079|343||790.33M|790330000|12.72|386055|0|-12.77|12.72-12.77|12.75|62132618|1.62|-18.3|397.84M|397840000|-0.695|0.24|1.89|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||37|4|35|-0.0058|0.6666|0.2398|-1.4414|0.2085|21.5688|2.5726|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1|2023-08-08|15/06/2023|0.00|0.2543|68300000|68780000|10.970000267029|1|2023-05-04|15/03/2023|0.25|0.2803|105590000|67530000|8.6599998474121|1|2023-02-28|15/12/2022|-0.1|0.1686|116250000|73860000|8.2299995422363|1|2022-11-09|15/09/2022|0.01|0.1854|71450000|64860000|9.7700004577637|1|2022-08-03|15/06/2022|0.55|0.414|112500000|90060000|9.4799995422363|1|2022-05-05|15/03/2022|0.48|0.3731|90770000|88000000|11.619999885559|1|2022-02-16|15/12/2021|-0.94|0.9133|249860000|396020000|15.89999961853|1|2021-11-03|15/09/2021|0.58|0.5216|100490000|95500000|26.860000610352|1|2021-08-04|15/06/2021|1.12|0.4474|132230000|89430000|24.430000305176|1|2021-05-04|15/03/2021|0.6203|0.3792|118460000|90220000|23.35000038147|1|2021-02-11|15/12/2020|6.08|3.3|599660000|398630000|17.950000762939|1|2020-11-10|15/09/2020|0.8056|0.5111|107340000|107320000|13.310000419617|1|2020-07-30|15/06/2020|-1.62|-0.73|97100000|75080000|13.270000457764|1|2020-06-04|15/03/2020|0.06|0.06|72140000|72140000|15|1|2020-02-24|15/12/2019|0.8|0.99|267240000|202110000|27.489999771118|1|2019-11-07|15/09/2019|0.32|0.28|93490000|85200000|19.079999923706|1|2019-08-02|15/06/2019|1.42|0.16|97400000|77520000|23.090000152588|1|2019-05-09|15/03/2019|0.55|0.11|116980000|83930000|16.219999313354|1
2025-04-06 15:54:08|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|UBA|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9172862057|55||798.74M|798740000|21.14|295066|0|-21.7|21.08-21.7|21.53|37783207|1.19|32.16|144.36M|144360000|0.668|0.8332|3.94|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||38|4|35|0.0014|0.5219|0.0263|0.662|0.0103|57.8945|5.8271|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1|2023-06-07|15/04/2023|0.14|0.1964|35070000|35990000|20.239999771118|1|2023-03-10|15/01/2023|0.18||38300000|34900000|16.75|1|2022-12-15|15/10/2022|0.16|0.24|36100000|34980000|18.60000038147|1|2022-09-08|15/07/2022|0.17|0.2367|35480000|35740000|16.389999389648|1|2022-06-08|15/04/2022|0.18|0.2311|36000000|35840000|17.610000610352|1|2022-03-11|15/01/2022|0.14|0.2151|35560000|35060000|19.889999389648|1|2021-12-16|15/10/2021|0.16|0.2102|34050000|34140000|19.930000305176|1|2021-09-08|15/07/2021|0.48|0.1|34330000|33200000|18.770000457764|1|2021-06-07|15/04/2021|0.12|0.07|32930000|32930000|18.420000076294|1|2021-03-11|15/01/2021|0.12|0.03|34280000|31580000|17.39999961853|1|2020-12-16|15/10/2020|-0.02|0.0617|32320000|28400000|15|1|2020-09-08|15/07/2020|0.04|0.11|28800000|31000000|9.789999961853|1|2020-06-08|15/04/2020|0.07|0.14|31280000|33970000|16.35000038147|1|2020-03-09|15/01/2020|0.12|0.21|34350000|30160000|20.64999961853|1|2019-12-18|15/10/2019|0.08|0.19|34290000|34050000|23.510000228882|1|2019-09-05|15/07/2019|0.19|0.19|34550000|34340000|21.700000762939|1|2019-06-07|15/04/2019|0.15|0.19|34290000|35050000|21.610000610352|1|2019-03-08|15/01/2019|0.16|0.2|34460000|32570000|20.670000076294|1
2025-04-06 15:54:27|02746|17521|/equities/vse-corp|R2000VALUE|VSEC|USD|Industrials|Aerospace \u0026 Defense|United States|US9182841000|1400||2.18B|2180000000|105.93|248098|34.14|-128.72|105.71-113.88|116.76|20600674|1.62|60.63|1.08B|1080000000|2.04|0.4|0.38|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|139.12|6|145|134|44|4|41|0.0265|0.1354|0.036|0.0401|0.0295|17.5862|1.2437|2025-07-23|15/06/2025||0.812||294730000|105.93000030518|1|2025-04-30|15/03/2025||0.7||281700000|105.93000030518|1|2025-02-26|15/12/2024|0.9|0.7|299000000|283690000|100.55999755859|1|2024-11-06|15/09/2024|0.71|0.688|273610000|268440000|106.30999755859|1|2024-07-31|15/06/2024|0.64|0.67|266000000|255060000|87.099998474121|1|2024-05-08|15/03/2024|0.87|0.87|241540000|241540000|84.819999694824|1|2024-03-06|15/12/2023|0.85|0.74|235330000|234520000|72.650001525879|1|2023-11-01|15/09/2023|0.92|0.73|231400000|218540000|53.799999237061|1|2023-07-26|15/06/2023|0.82|0.69|205200000|202540000|53.409999847412|1|2023-05-01|15/03/2023|0.83|0.57|255400000|239250000|42.290000915527|1|2023-03-08|15/12/2022|0.68|0.75|234300000|237800000|57.060001373291|1|2022-10-26|15/09/2022|0.73|0.73|242490000|242490000|43.369998931885|1|2022-07-27|15/06/2022|0.75|0.75|241710000|241710000|35.130001068115|1|2022-04-27|15/03/2022|0.72|0.72|231240000|231240000|39.840000152588|1|2022-03-09|15/12/2021|0.53|0.53|210180000|210180000|47.650001525879|1|2021-10-27|15/09/2021|0.76|0.76|200580000|200580000|50.150001525879|1|2021-07-28|15/06/2021|0.6|0.6|175110000|175110000|52.369998931885|1|2021-04-28|15/03/2021|0.44|0.44|164980000|164980000|44.169998168945|1|2021-03-04|15/12/2020|0.52|0.52|150020000|150020000|39|1|2020-10-28|15/09/2020|0.62|0.62|165510000|165510000|30.430000305176|1
2025-04-06 15:54:37|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|AEVA|USD|Technology|Communications \u0026 Networking|United States|US00835Q2021|276||1.44B|1440000000|6.57|776433|64.66|-7.53|6.3-7.05|7.31|218230729|1.41|-1.47|9.07M|9070000|-2.85|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|2.488|5|6|1.44|19|4|17|-0.0391|0.1945|-0.0668|-0.0324|0.8721|-26.3213|723.0488|2024-08-07|15/03/2024|-0.57|-0.12|2000000|2230000|2.9100000858307|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1|2023-11-08|15/09/2023|-0.13|-0.14|800000|816670|3.2170000076294|1|2023-08-08|15/06/2023|-0.13|-0.14|743000|714290|5.6999998092651|1|2023-05-10|15/03/2023|0.13|-0.15|1150000|800000|5.75|1|2023-03-22|15/12/2022|-0.2|-0.16|188000|3100000|7.6999998092651|1|2022-11-08|15/09/2022|-0.14|-0.16|1400000|1950000|9.3000001907349|1|2022-08-03|15/06/2022|-0.13|-0.1514|1490000|1290000|20.64999961853|1|2022-05-04|15/03/2022|-0.13|-0.1484|1140000|1090000|17.35000038147|1|2022-02-23|15/12/2021|-0.12|-0.1029|2870000|2730000|22.10000038147|1|2021-11-10|15/09/2021|-0.09|-0.102|3480000|3000000|8.2399997711182|1|2021-08-12|15/06/2021|-0.11|-0.092|2600000|1580000|9.079999923706|1|2021-05-13|15/03/2021|-0.1|-0.0633|300000|1370000|7.789999961853|1|2021-03-03|15/12/2020|-0.055|-0.04|900000|1400000|15.449999809265|1|2020-11-13|15/09/2020|-0||308000||10.079999923706|1|2020-08-11|15/06/2020|-0.01||308000||9.9499998092651|1|2020-05-12|15/03/2020|0.05||308000||9.789999961853|1|2020-03-30|15/12/2019|0.05||||9.3699998855591|1|2020-01-08|15/09/2019|-0||||||
2025-04-06 15:54:44|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|MSBI|USD|Financials|Banking Services|United States|US5977421057|907||344.34M|344340000|16.02|120328|-33.94|-28.08|15.21-16.15|15.84|21494485|0.69|-18.02|411.74M|411740000|-1.05|1.24|7.74|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.62|5|23|18|37|4|34|-0.0192|-0.2995|0.0128|0.3613|0.0313|16.7497|2.0247|2025-07-24|15/06/2025||0.632||74040000|16.020000457764|1|2025-04-24|15/03/2025||0.53||72950000|16.020000457764|1|2025-01-23|15/12/2024|-2.52|0.67|75860000|73550000|24.5|1|2024-10-24|15/09/2024|0.74|0.64|74290000|73070000|23.200000762939|1|2024-07-25|15/06/2024|0.2|0.7|72710000|74820000|25.5|1|2024-04-26|15/03/2024|0.53|0.72|77110000|74910000|24.040000915527|1|2024-01-25|15/12/2023|0.89|0.79|78590000|75500000|26.950000762939|1|2023-10-26|15/09/2023|0.78|0.77|75310000|75560000|20.319999694824|1|2023-07-27|15/06/2023|0.86|0.81|77980000|77030000|23.379999160767|1|2023-04-27|15/03/2023|0.86|0.82|76280000|77620000|19.270000457764|1|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000|26.590000152588|1|2022-10-20|15/09/2022|1.04|1.04|80290000|80290000|26.790000915527|1|2022-07-28|15/06/2022|0.97|0.97|77240000|77240000|26.770000457764|1|2022-04-28|15/03/2022|0.92|0.92|73200000|73200000|26.639999389648|1|2022-01-27|15/12/2021|1.02|1.02|77420000|77420000|27.489999771118|1|2021-10-28|15/09/2021|0.86|0.86|69820000|69820000|25.579999923706|1|2021-07-22|15/06/2021|0.88|0.88|68710000|68710000|25.840000152588|1|2021-04-22|15/03/2021|0.81|0.81|68270000|68270000|28.620000839233|1|2021-01-28|15/12/2020|0.36|0.36|70610000|70610000|18.459999084473|1|2020-10-22|15/09/2020|0.00|0.3|69040000|69040000|14.35000038147|1
2025-04-06 15:54:54|02749|16063|/equities/first-community-b|R2000VALUE|FCBC|USD|Financials|Banking Services|United States|US31983A1034|596||663.61M|663610000|36.21|38215|15.91|-46.72|33.88-36.63|35.38|18326672|0.53|14.05|146.14M|146140000|2.81|3.29|9.09|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|46|1|46|46|45|4|43|0.0058|0.0125|0.0324|0.1505|0.0059|15.0816|3.76|2025-04-29|15/03/2025||0.64||39900000|36.209999084473|1|2025-01-28|15/12/2024|0.71|0.67|41670000|41200000|40.426597595215|1|2024-10-22|15/09/2024|0.68|0.7|42050000|41000000|40.731563568115|1|2024-07-23|15/06/2024|0.79|0.65|41250000|40870000|40.37894821167|1|2024-04-23|15/03/2024|0.71|0.6|40890000|39720000|31.26819229126|1|2024-01-23|15/12/2023|0.66|0.67|42530000|42160000|34.498889923096|1|2023-10-24|15/09/2023|0.78|0.66|42970000|42420000|28.733190536499|1|2023-07-25|15/06/2023|0.7|0.7|41650000|40850000|30.906049728394|1|2023-04-25|15/03/2023|0.72|0.69|38000000|37530000|22.586290359497|1|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000|31.373022079468|1|2022-10-25|15/09/2022|0.74|0.74|39290000|39290000|35.180000305176|1|2022-07-26|15/06/2022|0.67|0.67|36400000|36400000|30.89999961853|1|2022-04-26|15/03/2022|0.5688|0.57|34350000|34350000|27.299999237061|1|2022-01-26|15/12/2021|0.62|0.62|34450000|34450000|33.549999237061|1|2021-10-26|15/09/2021|0.73|0.73|33870000|33870000|32.819999694824|1|2021-07-28|15/06/2021|0.76|0.76|34610000|34610000|28.729999542236|1|2021-04-27|15/03/2021|0.82|0.82|33850000|33850000|28.790000915527|1|2021-01-26|15/12/2020|0.65|0.65|35450000|35450000|22.610000610352|1|2020-10-27|15/09/2020|0.47|0.47|34470000|34470000|19.760000228882|1|2020-07-28|15/06/2020|0.46|0.46|33250000|33250000|20.950000762939|1
2025-04-06 15:55:04|02750|17022|/equities/republic-bancorp|R2000VALUE|RBCAA|USD|Financials|Banking Services|United States|US7602812049|989||1.19B|1190000000|60.91|25308|20.93|-80.68|58.07-61.26|60.5|19490523|0.48|12.91|432.99M|432990000|5.16|1.8|2.96|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|70|1|70|70|46|4|44|0.0022|0.0842|0.1435|0.2501|0.0526|14.047|2.7968|2025-04-17|15/03/2025||1.63||126300000|60.909999847412|1|2025-01-24|15/12/2024|0.98|1.2|89500000|87200000|68.650001525879|1|2024-10-18|15/09/2024|1.37|1.21|88100000|82600000|67.75|1|2024-07-19|15/06/2024|1.3|1.3|86900000|86900000|62.099998474121|1|2024-04-25|15/03/2024|1.58|1.58|121300000|121300000|49.830001831055|1|2024-01-26|15/12/2023|1.01|1.01|81100000|81100000|53.319999694824|1|2023-10-20|15/09/2023|1.1|1.1|78500000|78500000|44.349998474121|1|2023-07-21|15/06/2023|1.07|1.07|82500000|82500000|46.349998474121|1|2023-04-20|15/03/2023|1.42|1.42|115350000|115350000|40.299999237061|1|2023-01-27|15/12/2022|0.94|0.94|76200000|76200000|42.799999237061|1|2022-10-21|15/09/2022|0.99|0.99|72800000|72800000|41.5|1|2022-07-22|15/06/2022|1.2|1.2|68900000|68900000|48.900001525879|1|2022-04-21|15/03/2022|1.4|1.4|88700000|88700000|45.560001373291|1|2022-01-28|15/12/2021|0.84|0.84|66500000|66500000|48.590000152588|1|2021-10-22|15/09/2021|0.99|0.99|65570000|65570000|53.209999084473|1|2021-07-23|15/06/2021|1.16|1.16|65000000|65000000|47.080001831055|1|2021-04-22|15/03/2021|0.98|0.98|96820000|96820000|45.200000762939|1|2021-01-29|15/12/2020|0.98|0.98|64500000|64500000|36.590000152588|1|2020-10-16|15/09/2020|0.98|0.98|64300000|64300000|31.329999923706|1|2020-07-17|15/06/2020|0.76|0.76|70960000|70960000|31.5|1
2025-04-06 15:55:15|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|CPRX|USD|Healthcare|Pharmaceuticals|United States|US14888U1016|181|Catalyst Pharmaceuticals Inc|2.8B|2800000000|23.07|1373322|52.08|-26.158|22.851-24.27|24.11|121449655|0.8|16.81|491.73M|491730000|1.38|||2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|33.875|8|40|31|46|4|43|0.0065|0.0616|0.2568|-0.1263|1.0392|-0.5677|4.9172|2025-08-06|15/06/2025||0.3643||139990000|23.069999694824|1|2025-05-07|15/03/2025||0.3429||131540000|23.069999694824|1|2025-02-26|15/12/2024|0.7|0.32|141800000|133680000|20.799999237061|1|2024-11-06|15/09/2024|0.57|0.3|128700000|123410000|21.959999084473|1|2024-08-07|15/06/2024|0.56|0.23|122700000|111770000|16.190000534058|1|2024-05-08|15/03/2024|0.38|0.22|98440000|99030000|15.140000343323|1|2024-02-28|15/12/2023|0.53|0.27|110570000|106130000|14.35000038147|1|2023-11-08|15/09/2023|0.49|-0.29|102700000|100370000|12.85000038147|1|2023-08-09|15/06/2023|0.53|0.25|99500000|92730000|14.329999923706|1|2023-05-10|15/03/2023|0.41|0.32|85400000|81620000|17.39999961853|1|2023-03-15|15/12/2022|0.31|0.2|60760000|56850000|14.85000038147|1|2022-11-09|15/09/2022|0.26|0.18|57200000|53620000|15.329999923706|1|2022-08-09|15/06/2022|0.2|0.2|53050000|53050000|10.869999885559|1|2022-05-10|15/03/2022|0.12|0.12|43030000|43030000|6.539999961853|1|2022-03-16|15/12/2021|0.09|0.09|38270000|38270000|7.539999961853|1|2021-11-09|15/09/2021|0.1|0.1|35890000|35890000|6.2800002098083|1|2021-08-09|15/06/2021|0.11|0.11|33640000|33640000|5.8099999427795|1|2021-05-10|15/03/2021|0.07|0.07|30210000|30210000|4.8299999237061|1|2021-03-15|15/12/2020|0.11|0.11|30830000|30830000|3.8900001049042|1|2020-11-09|15/09/2020|0.41|0.41|29170000|29170000|3.1500000953674|1
2025-04-06 15:55:24|02752|24333|/equities/tutor-perini-corp|R2000VALUE|TPC|USD|Industrials|Construction \u0026 Engineering|United States|US9011091082|7500||1.07B|1070000000.0000001|20.39|611492|30.12|-34.55|18.77-20.87|21.63|52485719|1.74|-7.78|4.33B|4330000000|-3.13|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|39.5|4|40|38|48|4|45|0.0152|5.1771|-0.0331|-2.6127|0.0044|4.8907|0.2042|2025-07-30|15/06/2025||0.3869||1210000000|20.389999389648|1|2025-04-30|15/03/2025||0.1048||1060000000|20.389999389648|1|2025-02-27|15/12/2024|-1.51|0.27|1070000000|1150000000|23.139999389648|1|2024-11-06|15/09/2024|-1.92|-1.18|1080000000|1190000000|27.409999847412|1|2024-08-01|15/06/2024|0.02|0.2|1130000000|1150000000|24.889999389648|1|2024-04-25|15/03/2024|0.3|0.0012|1050000000|920710000|13.909999847412|1|2024-02-28|15/12/2023|-0.91|0.13|1060000000|988700000|9.0600004196167|1|2023-11-09|15/09/2023|-0.71|0.02|1060000000|1080000000|7.5900001525879|1|2023-08-03|15/06/2023|-0.72|-0.04|1020000000|927920000|8.3699998855591|1|2023-05-04|15/03/2023|-0.95|0.03|776300000|925530000|5.9200000762939|1|2023-03-15|15/12/2022|-1.8|-0.03|906600000|974120000|7.4499998092651|1|2022-11-02|15/09/2022|-0.63|-0.63|1070000000|1070000000|7.460000038147|1|2022-08-05|15/06/2022|-1.23|-1.23|861030000|861030000|9.039999961853|1|2022-05-04|15/03/2022|-0.42|-0.42|952150000|952150000|9.3500003814697|1|2022-02-24|15/12/2021|0.57|0.57|1040000000|1040000000|11.060000419617|1|2021-11-03|15/09/2021|0.3|0.3|1180000000|1180000000|13.970000267029|1|2021-08-04|15/06/2021|0.61|0.61|1220000000|1220000000|14.430000305176|1|2021-05-05|15/03/2021|0.31|0.31|1210000000|1210000000|16.700000762939|1|2021-02-24|15/12/2020|0.69|0.69|1350000000|1350000000|17.85000038147|1|2020-11-04|15/09/2020|0.72|0.72|1440000000|1440000000|14.550000190735|1
2025-04-06 15:55:34|02753|955845|/equities/seritage-growth-properties|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|-0.0047|0|0.0218|0.2199|0.3502|-12.3706|0|2025-05-08|15/03/2025|||||2.7200000286102|1|2025-03-31|15/12/2024|||||3.2999999523163|1|2024-11-12|15/09/2024|-0.41||3250000||4.2600002288818|1|2024-08-14|15/06/2024|-1.82||44220000||3.7999999523163|1|2024-05-13|15/03/2024|-0.36||5700000||9.3199996948242|1|2024-04-02|15/12/2023|0.08||||9.6099996566772|1|2023-11-08|15/09/2023|-0.04||5050000||7.460000038147|1|2023-08-14|15/06/2023|-1.73||5880000||8.8999996185303|1|2023-05-04|15/03/2023|-1.13||680000||7.6999998092651|1|2023-03-14|15/12/2022|1.63||22950000|63200000|9.7200002670288|1|2022-11-09|15/09/2022|-0.08||23500000|56900000|11.359999656677|1|2022-08-09|15/06/2022|-2.56||29700000|51700000|12.159999847412|1|2022-05-10|15/03/2022|-1.22||30910000|48300000|9.579999923706|1|2022-03-15|15/12/2021|1.64||28530000|45400000|10.939999580383|1|2021-11-02|15/09/2021|-0.5||29000000|40000000|16.10000038147|1|2021-08-09|15/06/2021|-1.73|-1.73|27600000|27600000|16.159999847412|1|2021-04-29|15/03/2021|-0.23|-0.23|31150000|31150000|18.360000610352|1|2021-03-10|15/12/2020|-0.92|-0.92|27480000|27480000|22.680000305176|1|2020-11-05|15/09/2020|-1.33|-1.33|33970000|33970000|12.680000305176|1|2020-08-06|15/06/2020|-0.03|-0.03|21650000|21650000|9.6999998092651|1
2025-04-06 15:55:41|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|ACBI|USD|||United States|US0482692037|212||656.65M|656650000|32.34|96602|0|-32.45|30.74-32.45|32.37|20304722||13.24|||2.44|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||27|4|24|0.0089|-0.013|0.0066|0.2077|0.0183|21.965|3.6904|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1|2022-01-24|15/12/2021|0.57|0.48|30220000|29500000|29.530000686646|1|2021-10-27|15/09/2021|0.65|0.515|29750000|29740000|27.489999771118|1|2021-07-23|15/06/2021|0.58|0.517|29620000|28330000|23.780000686646|1|2021-04-22|15/03/2021|0.65|0.4225|26910000|26140000|24.540000915527|1|2021-01-21|15/12/2020|0.48|0.3925|26010000|25470000|17.309999465942|1|2020-10-22|15/09/2020|0.4|0.2625|24570000|25090000|13.470000267029|1|2020-07-23|15/06/2020|0.09|0.19|24330000|23750000|11.050000190735|1|2020-04-23|15/03/2020|0.1|0.25|23630000|22630000|11.010000228882|1|2020-01-30|15/12/2019|0.32|0.3|23410000|22450000|17.569999694824|1|2019-10-24|15/09/2019|0.33|0.27|22860000|22640000|17.85000038147|1|2019-07-25|15/06/2019|0.29|0.26|22920000|27500000|17.569999694824|1|2019-04-25|15/03/2019|0.26|0.3|22860000|23960000|18.379999160767|1|2019-01-31|15/12/2018|0.29|0.28|21330000|26740000|18.340000152588|1|2018-10-25|15/09/2018|0.25|0.27|25730000|26240000|15.239999771118|1|2018-07-25|15/06/2018|0.26|0.25|25760000|26800000|19.39999961853|1|2018-04-26|15/03/2018|0.19|0.18|25600000|25010000|19.200000762939|1|2018-01-29|15/12/2017|0.08|0.16|24890000|24650000|17|1|2017-10-27|15/09/2017|0.16|0.19|23770000|25950000|17.450000762939|1
2025-04-06 15:55:51|02755|32395|/equities/fossil-inc|R2000VALUE|FOSL|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US34988V1061|5200|Fossil Group Inc|54.32M|54320000|1.02|396288|7.3|-2.61|0.94-1.09|1.07|53258663|2.13|-0.79|1.14B|1140000000|-1.94|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||48|4|46|-0.0188|-0.1075|-0.0001|-0.0064|0.0228|5.7717|0.4985|2025-05-07|15/03/2025|||||1.0199999809265|1|2025-03-12|15/12/2024|0.39||342000000||1.2799999713898|1|2024-11-07|15/09/2024|-0.51||288000000||1.2999999523163|1|2024-08-08|15/06/2024|-0.47||260000000||1.0900000333786|1|2024-05-08|15/03/2024|-0.3||254900000||0.96719998121262|1|2024-03-13|15/12/2023|-0.3||421300000||0.85759997367859|1|2023-11-08|15/09/2023|-0.93||344100000||1.7799999713898|1|2023-08-09|15/06/2023|-0.51||322000000||2.5099999904633|1|2023-05-10|15/03/2023|-0.61||325000000||3.1600000858307|1|2023-03-08|15/12/2022|-0.18||499100000||4.25|1|2022-11-09|15/09/2022|0.12|0.12|436300000|436300000|3.789999961853|1|2022-08-10|15/06/2022|-0.33|-0.33|371200000|371200000|6.4400000572205|1|2022-05-11|15/03/2022|-0.37|-0.37|375900000|375900000|8.4700002670288|1|2022-03-09|15/12/2021|0.64|0.64|604200000|604200000|12.659999847412|1|2021-11-10|15/09/2021|0.68|0.69|491800000|491800000|14.550000190735|1|2021-08-11|15/06/2021|0.07|0.1|410900000|410900000|12.810000419617|1|2021-05-12|15/03/2021|-0.17|-0.26|363000000|363000000|11.270000457764|1|2021-03-10|15/12/2020|0.11|0.09|528100000|528100000|18.329999923706|1|2020-11-11|15/09/2020|0.4|0.4|435500000|435500000|6.289999961853|1|2020-08-12|15/06/2020|-0.23|-0.28|259000000|259000000|4.8099999427795|1
2025-04-06 15:56:01|02756|16576|/equities/mercantile-bank|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0153|0.0396|0.0555|0.0358|0.025|11.5014|0|2025-07-22|15/06/2025||1.11||59160000|39.450000762939|1|2025-04-22|15/03/2025||1.06||57570000|39.450000762939|1|2025-01-21|15/12/2024|1.22|1.14|58500000|57380000|44.209999084473|1|2024-10-15|15/09/2024|1.22|1.17|58000000|56910000|43.400001525879|1|2024-07-16|15/06/2024|1.17|1.16|56750000|55930000|44.119998931885|1|2024-04-16|15/03/2024|1.34|1.14|58200000|55380000|35.459999084473|1|2024-01-16|15/12/2023|1.25|1.24|57000000|56110000|37.849998474121|1|2023-10-17|15/09/2023|1.3|1.16|58200000|53310000|30.760000228882|1|2023-07-18|15/06/2023|1.27|1.1|55200000|52130000|29.450000762939|1|2023-04-18|15/03/2023|1.31|1.16|55300000|53790000|29.489999771118|1|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000|35.080001831055|1|2022-10-18|15/09/2022|1.01|1.01|49600000|49600000|32.709999084473|1|2022-07-19|15/06/2022|0.74|0.74|42100000|42100000|32.060001373291|1|2022-04-19|15/03/2022|0.73|0.73|40160000|40160000|34.619998931885|1|2022-01-18|15/12/2021|0.74|0.74|45170000|45170000|37.700000762939|1|2021-10-19|15/09/2021|0.95|0.95|46690000|46690000|33.669998168945|1|2021-07-20|15/06/2021|1.12|1.12|45430000|45430000|29.14999961853|1|2021-04-20|15/03/2021|0.87|0.87|43000000|43000000|32.450000762939|1|2021-01-19|15/12/2020|0.87|0.87|46180000|46180000|28.829999923706|1|2020-10-20|15/09/2020|0.66|0.66|42820000|42820000|21.239999771118|1
2025-04-06 15:56:11|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|THR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US88362T1034|1416||844.27M|844270000|25.06|196931|-23.32|-35.93|24.1-25.22|25.97|33690119|1.1|22.23|491.78M|491780000|1.39|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35|4|37|32|48|4|45|-0.0057|0.0318|0.0255|0.1186|0.0243|41.3571|2.0962|2025-08-07|15/06/2025||0.37||126390000|25.059999465942|1|2025-05-22|15/03/2025||0.4875||132100000|25.059999465942|1|2025-02-06|15/12/2024|0.56|0.66|134400000|138900000|26.950000762939|1|2024-11-07|15/09/2024|0.38|0.37|114600000|116190000|29.440000534058|1|2024-08-07|15/06/2024|0.38|0.33|115100000|116120000|29.180000305176|1|2024-05-29|15/03/2024|0.34|0.34|127650000|127650000|34.880001068115|1|2024-02-01|15/12/2023|0.59|0.51|136400000|129180000|32.779998779297|1|2023-11-02|15/09/2023|0.49|0.34|123700000|105970000|27.159999847412|1|2023-08-03|15/06/2023|0.4|0.4|106890000|106890000|27.89999961853|1|2023-05-25|15/03/2023|0.41|0.41|122500000|122500000|22.940000534058|1|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000|23.14999961853|1|2022-11-03|15/09/2022|0.38|0.38|100560000|100560000|17.329999923706|1|2022-08-04|15/06/2022|0.25|0.25|95440000|95440000|15.840000152588|1|2022-05-26|15/03/2022|0.31|0.31|102580000|102580000|15.510000228882|1|2022-02-03|15/12/2021|0.37|0.37|100610000|100610000|17.459999084473|1|2021-11-09|15/09/2021|0.12|0.11|81320000|71400000|18.780000686646|1|2021-08-05|15/06/2021|0.07|0.03|71160000|59570000|16.790000915527|1|2021-05-27|15/03/2021|0.03|0.1933|73320000|72350000|19.520000457764|1|2021-02-04|15/12/2020|0.3|0.2267|79600000|77200000|15.800000190735|1|2020-11-05|15/09/2020|0.12|0.0675|66410000|69650000|10.130000114441|1
2025-04-06 15:56:23|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|AMTB|USD|Financials|Banking Services|United States|US0235761014|698||736.74M|736740000|17.59|183823|-21.16|-27|16.55-17.7|18.35|41884298|1.06|-47.78|595.59M|595590000|-0.44|0.36|2.05|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.4|5|32|24|33|4|30|-0.068|-0.0673|0.0191|0.2862|-0.0093|20.9207|2.779|2025-07-16|15/06/2025||0.47||105970000|17.590000152588|1|2025-04-23|15/03/2025||0.4||101910000|17.590000152588|1|2025-01-22|15/12/2024|0.5|0.38|111300000|100680000|22.729999542236|1|2024-10-23|15/09/2024|0.27|0.2|81000000|98930000|20.639999389648|1|2024-07-24|15/06/2024|0.28|0.35|98780000|93650000|26.719999313354|1|2024-04-24|15/03/2024|0.31|0.36|92500000|91370000|22.719999313354|1|2024-01-24|15/12/2023|-0.51|0.44|101290000|91300000|23.889999389648|1|2023-10-19|15/09/2023|0.66|0.59|100500000|97380000|19.010000228882|1|2023-07-20|15/06/2023|0.22|0.3|110490000|97420000|19.959999084473|1|2023-04-20|15/03/2023|0.59|0.69|101680000|97590000|19.180000305176|1|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000|27.459999084473|1|2022-10-20|15/09/2022|0.63|0.63|85850000|85850000|26.719999313354|1|2022-07-20|15/06/2022|0.45|0.45|71880000|71880000|29.479999542236|1|2022-04-20|15/03/2022|0.63|0.63|69670000|69670000|29.170000076294|1|2022-01-19|15/12/2021|0.52|0.52|70950000|70950000|33.689998626709|1|2021-10-20|15/09/2021|0.47|0.47|65260000|65260000|26.64999961853|1|2021-07-21|15/06/2021|0.46|0.46|65710000|65710000|21.700000762939|1|2021-04-28|15/03/2021|0.39|0.39|61730000|61730000|17.920000076294|1|2021-01-29|15/12/2020|0.27|0.27|60170000|60170000|14.550000190735|1|2020-10-29|15/09/2020|0.08|0.08|65640000|65640000|9.420000076294|1
2025-04-06 15:56:33|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|BLX|USD|Financials|Banking Services|United States|PAP169941328|175||1.24B|1240000000|33.67|126967|12.16|-42.88|33.1-34.24|35.33|36790820|1.1|6.64|286.33M|286330000|5.6|2.5|7.43|2025-04-16 00:00:00|2025-04-16|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|43.5|2|50|37|47|4|45|0.0071|-0.0749|0.2058|-0.0606|0.0164|9.3937|4.7114|2025-04-16|15/03/2025|||||33.669998168945|1|2025-02-28|15/12/2024|1.4|1.07|78400000|54840000|38.189998626709|1|2024-10-29|15/09/2024|1.44|1.12|77600000|57080000|33.099998474121|1|2024-07-23|15/06/2024|1.36|1.13|75000000|57570000|33.310001373291|1|2024-04-18|15/03/2024|1.4|1.4|72600000|72600000|29.180000305176|1|2024-02-22|15/12/2023|1.27|1.2|77800000|59730000|24.139999389648|1|2023-10-20|15/09/2023|1.25|1.23|71800000|61260000|22.340000152588|1|2023-07-20|15/06/2023|1.02|0.82|57400000|53410000|22.360000610352|1|2023-04-18|15/03/2023|1.02|0.6|59200000|41200000|18.530000686646|1|2023-02-27|15/12/2022|0.85|0.85|53200000|53200000|16.680000305176|1|2022-11-01|15/09/2022|0.74|0.74|46300000|46300000|15.689999580383|1|2022-08-03|15/06/2022|0.63|0.63|36900000|36900000|13.979999542236|1|2022-05-04|15/03/2022|0.31|0.31|30200000|30200000|14.960000038147|1|2022-02-22|15/12/2021|0.54|0.54|29800000|29800000|15.640000343323|1|2021-10-29|15/09/2021|0.41|0.41|26800000|26800000|18.559999465942|1|2021-07-28|15/06/2021|0.36|0.36|25600000|25600000|16.040000915527|1|2021-05-05|15/03/2021|0.32|0.32|22000000|22000000|14.89999961853|1|2021-02-12|15/12/2020|0.4|0.4|25300000|25300000|15.64999961853|1|2020-10-27|15/09/2020|0.39|0.39|25200000|25200000|13.489999771118|1|2020-07-28|15/06/2020|0.36|0.36|19910000|19910000|11|1
2025-04-06 15:56:42|02760|16779|/equities/national-western|R2000VALUE|NWLI|USD|Financials|Insurance|United States|US6385171029|276||1.82B|1820000000|499.98|26481|1.67|-499.99|499.57-499.99|499.98|3636020|0.696|11.67|748.30M|748300000|42.83|0.36|0.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||39|4|25|0.0105|0|0|-0.9943|0.2548|5.1591|2.7088|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1|2024-02-29|15/12/2023|||||485.04000854492|1|2023-11-08|15/09/2023|||15690000||477.26998901367|1|2023-08-08|15/06/2023|||||443.01000976562|1|2023-05-15|15/03/2023|||||265.86999511719|1|2023-03-10|15/12/2022|3.42||68080000||256.01000976562|1|2022-11-09|15/09/2022|5.98||63620000||195.19999694824|1|2022-08-08|15/06/2022|8.46||59920000||204|1|2022-05-10|15/03/2022|9.95||60780000||198.89999389648|1|2022-03-04|15/12/2021|7.92||60620000||212.30000305176|1|2021-11-08|15/09/2021|10.96||60900000||221.44000244141|1|2021-08-12|15/06/2021|13.72||62210000||238.89999389648|1|2021-05-12|15/03/2021|17.09||62890000||237.49000549316|1|2021-03-15|15/12/2020|9.66||59820000||233.94999694824|1|2020-11-06|15/09/2020|2.98||66970000||189.7200012207|1|2020-08-07|15/06/2020|13.31||67200000||193.02000427246|1|2020-05-11|15/03/2020|-0.58||52490000||177.69999694824|1|2020-02-28|15/12/2019|10.38||65610000||240|1|2019-11-07|15/09/2019|5.76||173200000||289.85000610352|1
2025-04-06 15:56:51|02761|17356|/equities/titan-machinery-i|R2000VALUE|TITN|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US88830R1014|3471|Titan Machinery Inc|341.85M|341850000|15|329831|-36.47|-24.31|13.5-15.02|14.71|22789692|1.27|-9.19|2.70B|2700000000|-1.63|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|20.6|5|25|15|47|4|45|0.0146|-0.2842|0.0417|-0.2168|0.031|-4.2836|0.2584|2025-05-22|15/04/2025||-0.91||470400000|15|1|2025-03-20|15/01/2025|-1.88|-0.62|759900000|728180000|14.729999542236|1|2024-11-26|15/10/2024|0.07|0.03|679800000|675300000|15.420000076294|1|2024-08-29|15/07/2024|0.17|0.35|633700000|644950000|14.130000114441|1|2024-05-23|15/04/2024|0.41|0.65|628700000|664780000|23.159999847412|1|2024-03-21|15/01/2024|1.05|0.98|852130000|739730000|26.870000839233|1|2023-11-30|15/10/2023|1.32|1.53|697100000|727200000|25.479999542236|1|2023-08-31|15/07/2023|1.38|1.17|642600000|602410000|29.079999923706|1|2023-05-25|15/04/2023|1.19|1.02|569500000|589200000|34.75|1|2023-03-16|15/01/2023|0.81|1.13|583000000|684360000|39.560001373291|1|2022-11-30|15/10/2022|1.83|1.16|668770000|597350000|34.880001068115|1|2022-08-25|15/07/2022|1.1|1.1|496540000|496540000|30.950000762939|1|2022-05-26|15/04/2022|0.79|0.79|461010000|461010000|24.89999961853|1|2022-03-24|15/01/2022|0.99|0.99|507600000|507600000|33.400001525879|1|2021-11-23|15/10/2021|0.96|0.675|453980000|429880000|35.259998321533|1|2021-08-26|15/07/2021|0.57|0.4425|377630000|372730000|29.930000305176|1|2021-05-27|15/04/2021|0.46|0.1575|372710000|337650000|25.559999465942|1|2021-03-18|15/01/2021|0.23|0.1275|436680000|369600000|28.139999389648|1|2020-11-24|15/10/2020|0.58|0.3475|360870000|329330000|18.979999542236|1|2020-08-27|15/07/2020|0.29|-0.02|303470000|266930000|12.340000152588|1
2025-04-06 15:57:00|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|GNK|USD|Industrials|Freight \u0026 Logistics Services|United States|MHY2685T1313|1037|Genco Shipping \u0026 Trading Ltd|500.27M|500270000|11.7|650536|-43.53|-23.43|11.51-12.46|12.67|42757895|0.95|6.59|423.02M|423020000|1.77|1.2|10.26|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.61|9|30|15|40|4|37|-0.0108|-0.0731|0.115|0.4534|0.068|15.0708|2.0951|2025-07-30|15/06/2025||0.0016||56460000|11.699999809265|1|2025-04-30|15/03/2025||-0.2218||45580000|11.699999809265|1|2025-02-19|15/12/2024|0.29|0.42|99200000|69870000|14.85000038147|1|2024-11-06|15/09/2024|0.42|0.41|99330000|72030000|16.389999389648|1|2024-08-07|15/06/2024|0.46|0.44|107040000|75000000|17.889999389648|1|2024-05-08|15/03/2024|0.49|0.48|117430000|77360000|22.440000534058|1|2024-02-21|15/12/2023|0.43|0.42|70620000|71580000|17.920000076294|1|2023-11-08|15/09/2023|-0.09|-0.14|47200000|46800000|13.079999923706|1|2023-08-04|15/06/2023|0.27|0.25|90560000|62420000|14.569999694824|1|2023-05-03|15/03/2023|0.06|0.14|94390000|56550000|14.279999732971|1|2023-02-22|15/12/2022|0.67|0.66|126970000|78120000|18.180000305176|1|2022-11-09|15/09/2022|1|1.08|135970000|95580000|14.75|1|2022-08-03|15/06/2022|1.1|1.1|100930000|100930000|19.180000305176|1|2022-05-04|15/03/2022|0.97|0.97|90800000|90800000|22.809999465942|1|2022-02-24|15/12/2021|1.99|1.99|146670000|146670000|19.559999465942|1|2021-11-03|15/09/2021|1.44|1.44|108800000|108800000|16.270000457764|1|2021-08-04|15/06/2021|0.75|0.75|76000000|76000000|17.569999694824|1|2021-05-05|15/03/2021|0.06|0.06|47100000|47100000|16.280000686646|1|2021-02-24|15/12/2020|0.22|0.22|62060000|62060000|9.9099998474121|1|2020-11-04|15/09/2020|0.03|0.03|54040000|54040000|6.539999961853|1
2025-04-06 15:57:12|02763|15753|/equities/comtech-tele|R2000VALUE|CMTL|USD|Technology|Communications \u0026 Networking|United States|US2058262096|1500||39.91M|39910000|1.36|515569|-48.29|-5.16|1.25-1.42|1.4|29346599|1.54|-0.18|496.64M|496640000|-9.6|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|3|7|3|48|4|46|-0.0198|0.2948|0.0104|-0.2645|0.0184|24.0252|1.3102|2025-06-04|15/04/2025||-0.4967||124130000|1.3600000143051|1|2025-03-12|15/01/2025|-0.76|-0.58|126570000|118750000|2.0199999809265|1|2025-01-13|15/10/2024|-1.27|-0.39|115800000|131370000|4.1300001144409|1|2024-10-30|15/07/2024|-3.48|-0.1833|126190000|128730000|3.9300000667572|1|2024-06-18|15/04/2024|-0.04|-0.19|128100000|136430000|2.170000076294|1|2024-03-19|15/01/2024|-0.15|-0.1|134230000|152850000|4.5999999046326|1|2023-12-07|15/10/2023|0.29|-0.07|148810000|151550000|12.029999732971|1|2023-10-12|15/07/2023|0.29|-0.25|148810000|140200000|8.8000001907349|1|2023-06-08|15/04/2023|-0.33|-0.33|136320000|136320000|11.60000038147|1|2023-03-09|15/01/2023|0.09|-0.09|133700000|133300000|15.939999580383|1|2022-12-08|15/10/2022|0.16|-0.12|131100000|128450000|12.680000305176|1|2022-09-29|15/07/2022|-0.26|-0.26|126980000|126980000|10.260000228882|1|2022-06-09|15/04/2022|-0.06|-0.06|122100000|122100000|12.75|1|2022-03-10|15/01/2022|-0.89|-0.89|120380000|120380000|19.620000839233|1|2021-12-09|15/10/2021|-0.43|-0.43|116760000|116760000|25.260000228882|1|2021-10-04|15/07/2021|0.28|0.28|145810000|145810000|26.159999847412|1|2021-06-08|15/04/2021|0.03|0.03|139380000|139380000|24.709999084473|1|2021-03-11|15/01/2021|0.17|0.17|161300000|161300000|29.940000534058|1|2020-12-09|15/10/2020|-3.39|-3.39|135220000|135220000|19.840000152588|1|2020-09-29|15/07/2020|0.04|0.04|149670000|149670000|14.029999732971|1
2025-04-06 15:57:25|02764|20862|/equities/dynex-capital-inc|R2000VALUE|DX|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US26817Q8868|22|Dynex Capital Inc|1.1B|1100000000|12.13|3176417|0|-14.52|11.99-12.6|12.7|90468433|1.34|8.1|150.4M|150400000|1.5|2.04|16.82|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|14.17|7|16|12|48|4|45|0.0004|0.3651|-8.5408|-1.0874|0.1486|14.0318|20.7169|2025-07-28|15/06/2025||0.3365||35370000|12.130000114441|1|2025-04-23|15/03/2025||0.2809||31040000|12.130000114441|1|2025-01-27|15/12/2024|0.6|0.01|6890000|23100000|12.630000114441|1|2024-10-21|15/09/2024|0.38|-0.1|894000|9690000|12.630000114441|1|2024-07-22|15/06/2024|-0.15|-0.09|1290000|-6800000000000|12.329999923706|1|2024-04-22|15/03/2024|0.64|-0.05|-704000|-881700000000|11.710000038147|1|2024-01-29|15/12/2023|0.39|-0.18|-2300000|-1390000000000|12.689999580383|1|2023-10-23|15/09/2023|-0.28|-0.28|-20010000|-20010000|10.670000076294|1|2023-07-24|15/06/2023|0.96|-0.09|-2930000|8020|12.579999923706|1|2023-04-24|15/03/2023|-0.81|0.23|14330000|10890000|11.800000190735|1|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000|14.979999542236|1|2022-10-24|15/09/2022|0.24|0.24|7120000|7120000|11.680000305176|1|2022-07-25|15/06/2022|0.4|0.4|14070000|14070000|16.479999542236|1|2022-04-27|15/03/2022|0.44|0.44|15680000|15680000|14.539999961853|1|2022-02-03|15/12/2021|0.45|0.45|15610000|15610000|15.960000038147|1|2021-10-27|15/09/2021|0.54|0.54|14390000|14390000|17.739999771118|1|2021-07-28|15/06/2021|0.51|0.51|12120000|12120000|17.440000534058|1|2021-04-28|15/03/2021|0.46|0.46|12260000|12260000|19.569999694824|1|2021-02-04|15/12/2020|0.45|0.45|14420000|14420000|17.809999465942|1|2020-10-28|15/09/2020|0.61|0.61|16710000|16710000|16|1
2025-04-06 15:57:37|02765|942325|/equities/vectrus-inc|R2000VALUE|VVX|USD|Industrials|Aerospace \u0026 Defense|United States|US92242T1016|||1.41B|1410000000|45.46|258670|-0.83|-69.75|44.42-47.14|48.34|30927250||||||||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.8|5|68|62|43|4|41|0.0212|0.0753|0.0217|0.109|0.0418|12.8273|0.7027|2025-05-13|15/03/2025||0.9523||1040000000|45.459999084473|1|2025-02-24|15/12/2024|1.33|1.14|1160000000|1100000000|42.080001831055|1|2024-11-04|15/09/2024|1.29|1.05|1080000000|1070000000|61.459999084473|1|2024-08-06|15/06/2024|0.83|0.87|1070000000|1020000000|47.049999237061|1|2024-05-07|15/03/2024|0.9|0.9|1010000000|1010000000|52.110000610352|1|2024-03-05|15/12/2023|1.22|1.22|1040000000|1040000000|38.639999389648|1|2023-11-06|15/09/2023|0.73|0.73|1000000000|1000000000|51.439998626709|1|2023-08-08|15/06/2023|1.01|1.01|977900000|977900000|53.189998626709|1|2023-05-09|15/03/2023|0.8|0.68|943500000|847830000|44.5|1|2023-03-02|15/12/2022|0.92|0.9|978170000|970590000|47.959999084473|1|2022-11-08|15/09/2022|1.33|0.88|958170000|873620000|42.810001373291|1|2022-08-09|15/06/2022|1.41|1.41|498070000|498070000|31.090000152588|1|2022-05-10|15/03/2022|1.01|1.01|456470000|456470000|35.090000152588|1|2022-03-07|15/12/2021|0.9|0.9|419410000|419410000|46.290000915527|1|2021-11-09|15/09/2021|1.15|1.15|459410000|459410000|52.040000915527|1|2021-08-10|15/06/2021|1.52|1.52|470850000|470850000|45.930000305176|1|2021-05-11|15/03/2021|1.2|1.2|434000000|434000000|52.150001525879|1|2021-03-02|15/12/2020|1.18|1.18|355320000|355320000|55.069999694824|1|2020-11-10|15/09/2020|0.89|0.89|352420000|352420000|41.959999084473|1|2020-08-11|15/06/2020|0.24|0.24|336060000|336060000|51.110000610352|1
2025-04-06 15:57:49|02766|17038|/equities/resources-connect|R2000VALUE|RGP|USD|Industrials|Professional \u0026 Commercial Services|United States|US76122Q1058|722||171.96M|171960000|5.2|299903|-56.77|-12.19|4.81-5.25|5.32|33069276|0.579|-1.6|560.19M|560190000|-3.25|0.56|10.77|2025-07-17 00:00:00|2025-07-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.67|3|15|5|48|4|46|-0.0228|0.6865|0.0087|0.1422|0.0008|16.3856|0.7359|2025-07-17|15/05/2025||-0.02||151000000|5.1999998092651|1|2025-04-02|15/02/2025|-0.08|-0.11|129440000|129420000|6.6500000953674|1|2025-01-02|15/11/2024|0.18|0.01|145600000|137020000|8.5299997329712|1|2024-10-01|15/08/2024|0.00|0.0091|136940000|137820000|9.6999998092651|1|2024-07-18|15/05/2024|0.28|0.06|148200000|140600000|10.970000267029|1|2024-04-03|15/02/2024|0.17|0.02|151300000|152770000|12.60000038147|1|2024-01-03|15/11/2023|0.28|0.17|163100000|161920000|13.979999542236|1|2023-10-04|15/08/2023|0.2|0.3|170200000|178270000|14.560000419617|1|2023-07-24|15/05/2023|0.35|0.29|184400000|181080000|15.949999809265|1|2023-04-04|15/02/2023|0.37|0.33|186780000|183920000|17.090000152588|1|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000|18.540000915527|1|2022-10-05|15/08/2022|0.6|0.6|204060000|204060000|18.729999542236|1|2022-07-28|15/05/2022|0.67|0.67|217030000|217030000|20.489999771118|1|2022-04-06|15/02/2022|0.65|0.65|204610000|204610000|16.840000152588|1|2022-01-05|15/11/2021|0.47|0.47|200240000|200240000|18.260000228882|1|2021-10-06|15/08/2021|0.43|0.43|183140000|183140000|16.370000839233|1|2021-07-21|15/05/2021|0.8|0.8|172320000|172320000|13.630000114441|1|2021-04-07|15/02/2021|0.14|0.14|156630000|156630000|13.779999732971|1|2021-01-06|15/11/2020|0.21|0.21|153220000|153220000|12.579999923706|1|2020-10-07|15/08/2020|0.14|0.14|147350000|147350000|11.729999542236|1
2025-04-06 15:57:57|02767|52321|/equities/aemetis-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|-0.0044|0.0338|-0.0122|-0.0025|0.5404|-11.7268|0|2025-07-31|15/06/2025||-0.3069||95640000|1.5750000476837|1|2025-05-08|15/03/2025||-0.3978||56890000|1.5750000476837|1|2025-03-12|15/12/2024|-0.36|-0.4048|47000000|84840000|1.6799999475479|1|2024-11-12|15/09/2024|-0.38|-0.42|81440000|75760000|3.5899999141693|1|2024-08-01|15/06/2024|-0.66|-0.43|66560000|73810000|3.210000038147|1|2024-05-09|15/03/2024|-0.58|-0.58|72630000|72980000|4.1399998664856|1|2024-03-07|15/12/2023|-0.64|-0.39|70800000|74650000|3.3199999332428|1|2023-11-09|15/09/2023|0.73|-0.29|68690000|75500000|4.5799999237061|1|2023-08-03|15/06/2023|-0.68|-0.38|45110000|52350000|6.8049998283386|1|2023-05-04|15/03/2023|-0.73|-0.73|2150000|2150000|2.170000076294|1|2023-03-09|15/12/2022|-0.63|-0.29|66700000|71480000|3.5050001144409|1|2022-11-03|15/09/2022|-0.1351|-0.14|71830000|71830000|6.8800001144409|1|2022-08-04|15/06/2022|-0.01|-0.01|65900000|65900000|7.8800001144409|1|2022-05-13|15/03/2022|-0.54|-0.54|52050000|52050000|6.8800001144409|1|2022-03-10|15/12/2021|-0.03|-0.03|64360000|64360000|14.779999732971|1|2021-11-11|15/09/2021|-0.55|-0.55|49900000|49900000|20.129999160767|1|2021-08-12|15/06/2021|-0.34|-0.34|54880000|54880000|9.3999996185303|1|2021-05-12|15/03/2021|-0.69|-0.69|42810000|42810000|12.430000305176|1|2021-03-11|15/12/2020|-0.67|-0.67|37330000|37330000|16.110000610352|1|2020-11-12|15/09/2020|-0.2101|-0.21|40920000|40920000|3.4900000095367|1
2025-04-06 15:58:07|02768|17341|/equities/first-financial-corp|R2000VALUE|THFF|USD|Financials|Banking Services|United States|US3202181000|937||520.01M|520010000|43.87|71425|19.67|-53.6|42.45-44.32|45.06|11853489|0.49|12.35|264.74M|264740000|4|2.04|4.65|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|56.33|3|58|55|46|4|43|0.004|-0.0047|0.012|0.071|0.0165|12.6605|2.7898|2025-07-29|15/06/2025||1.36||62670000|43.869998931885|1|2025-04-29|15/03/2025||1.32||62040000|43.869998931885|1|2025-02-04|15/12/2024|1.37|1.28|61820000|59390000|48.040000915527|1|2024-10-22|15/09/2024|0.74|1.22|58390000|58660000|42.529998779297|1|2024-07-23|15/06/2024|0.96|0.96|49200000|50670000|44.220001220703|1|2024-05-01|15/03/2024|0.93|0.98|48350000|50790000|36.409999847412|1|2024-01-30|15/12/2023|1.06|1.06|50840000|50840000|42.439998626709|1|2023-10-24|15/09/2023|1.37|1.37|52780000|52780000|32.169998168945|1|2023-07-25|15/06/2023|1.33|1.33|52640000|52640000|37.200000762939|1|2023-04-25|15/03/2023|1.33|1.33|53710000|53710000|34.069999694824|1|2023-02-07|15/12/2022|1.37|1.37|54230000|54230000|44.979999542236|1|2022-10-26|15/09/2022|1.5|1.5|55240000|55240000|48.328121185303|1|2022-07-26|15/06/2022|1.27|1.27|50740000|50740000|45.11222076416|1|2022-04-26|15/03/2022|1.31|1.31|51550000|51550000|43.150001525879|1|2022-02-01|15/12/2021|0.99|0.99|47600000|47600000|44.889999389648|1|2021-10-26|15/09/2021|1.24|1.24|47120000|47120000|42.819999694824|1|2021-07-27|15/06/2021|1.24|1.24|46560000|46560000|39.380001068115|1|2021-04-27|15/03/2021|0.95|0.95|44210000|44210000|44.409999847412|1|2021-02-02|15/12/2020|1.15|1.15|50440000|50440000|38.840000152588|1|2020-10-28|15/09/2020|1.02|1.02|48270000|48270000|33.799999237061|1
2025-04-06 15:58:14|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|RBNC|USD|Financials|Banking Services|United States|US75956B1017|419||592.31M|592310000|35.5|515902|0|-35.65|34.92-35.64|35.01|16684810|1.33|11.77|||3.03|||0000-00-00 00:00:00|-0001-11-30||||||||||||||23|4|19|0.0166|0.1584|0.0573|0.1045|0.0891|15.09|5.5784|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1|2022-03-18|15/12/2021||0.73||32700000|35.5|1|2021-10-19|15/09/2021|0.87|0.69|39870000|35430000|32.849998474121|1|2021-07-20|15/06/2021|0.78|0.7033|36870000|36600000|27.450000762939|1|2021-04-22|15/03/2021|0.73|0.6771|37360000|34920000|27.979999542236|1|2021-01-21|15/12/2020|0.73|0.53|38290000|32960000|19.909999847412|1|2020-10-23|15/09/2020|0.7|0.4567|36540000|31000000|16.620000839233|1|2020-07-23|15/06/2020|0.6|0.27|34380000|28130000|14.760000228882|1|2020-04-27|15/03/2020|0.25|0.3|20400000|19350000|10.609999656677|1|2020-01-23|15/12/2019|0.47|0.39|19040000|17210000|22.39999961853|1|2019-10-22|15/09/2019|0.38|0.38|16820000|17190000|23.889999389648|1|2019-07-23|15/06/2019|0.36|0.36|16510000|16480000|23.190000534058|1|2019-04-24|15/03/2019|0.33|0.33|15400000|15850000|22.5|1|2019-01-23|15/12/2018|0.35|0.36|15200000|16870000|21.110000610352|1|2018-10-24|15/09/2018|0.36|0.36|16240000|16300000|23.430000305176|1|2018-07-25|15/06/2018|0.34|0.33|15660000|16720000|28|1|2018-04-26|15/03/2018|0.32|0.31|16370000|15060000|22.809999465942|1|2018-01-25|15/12/2017|0.26|0.25|12410000|11000000|25.5|1|2017-12-22|15/12/2016|0.25||8910000||25.770000457764|1
2025-04-06 15:58:23|02770|32348|/equities/moneygram-int.|R2000VALUE|MGI|USD|Industrials|Professional \u0026 Commercial Services|United States|US60935Y2081|3186||1.07B|1070000000.0000001|10.99|4164814|0|-11|10.99-11|10.99|97735549|0.939|32.36|1.34B|1340000000|0.352|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|38|-0.0412|0.0128|0.0015|-0.3091|0.0004|17.6811|0.5782|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1|2023-05-15|15/03/2023|0.1583|0.1583|334470000|334500000|10.939999580383|1|2023-02-24|15/12/2022|0.23|0.13|342100000|338300000|10.840000152588|1|2022-11-08|15/09/2022|0.11|0.18|330800000|324900000|10.539999961853|1|2022-08-05|15/06/2022|0.09|0.15|329600000|325300000|10.220000267029|1|2022-05-06|15/03/2022|0.09|0.1033|307600000|317700000|10|1|2022-02-25|15/12/2021|0.22|0.1369|324600000|324950000|10.75|1|2021-10-29|15/09/2021|0.13|0.0832|319600000|328440000|6.5900001525879|1|2021-07-30|15/06/2021|0.01|0.0102|329300000|321030000|11.270000457764|1|2021-05-07|15/03/2021|-0.06|-0.02|310100000|300200000|6.539999961853|1|2021-02-22|15/12/2020|0.12|0.0617|323300000|326660000|10.869999885559|1|2020-10-30|15/09/2020|0.16|0.0517|308600000|306720000|4.4899997711182|1|2020-07-31|15/06/2020|-0.06|-0.06|279800000|255820000|3.789999961853|1|2020-05-01|15/03/2020|-0.05|-0.04|290900000|291920000|1.6599999666214|1|2020-02-25|15/12/2019|0.01|-0.02|323700000|329060000|2.5699999332428|1|2019-11-01|15/09/2019|-0.03|0.04|324600000|334340000|3.960000038147|1|2019-08-02|15/06/2019|0.12|0.08|323800000|344380000|2.6099998950958|1|2019-05-08|15/03/2019|-0.06|0.07|315400000|332980000|3.3099999427795|1|2019-02-11|15/12/2018|0.01|0.12|345800000|348450000|2.2799999713898|1
2025-04-06 15:58:32|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0235|-0.0695|0.0858|-0.4453|0.0459|1.5804|0|2025-07-23|15/06/2025||0.2936||375450000|6.7399997711182|1|2025-04-28|15/03/2025||-0.0081||286370000|6.7399997711182|1|2025-02-25|15/12/2024|0.13|0.09|355130000|315050000|7.8499999046326|1|2024-10-23|15/09/2024|0.19|0.18|342420000|360250000|9.710000038147|1|2024-07-25|15/06/2024|0.21|0.19|364800000|339360000|12.529999732971|1|2024-04-24|15/03/2024|-0.17|-0.17|296210000|296210000|11.14999961853|1|2024-02-26|15/12/2023|-0.19|-0.19|335160000|335160000|10.159999847412|1|2023-10-23|15/09/2023|0.1|0.1|395670000|395670000|10.380000114441|1|2023-07-26|15/06/2023|0.05|0.05|308820000|273170000|8.5299997329712|1|2023-04-25|15/03/2023|-0.03|-0.04|250080000|236010000|7.8600001335144|1|2023-02-20|15/12/2022|0.02|0.02|287820000|287820000|7.6199998855591|1|2022-10-24|15/09/2022|-0.12|-0.12|272550000|272550000|4.7399997711182|1|2022-07-25|15/06/2022|-0.2|-0.2|162610000|162610000|2.6099998950958|1|2022-04-25|15/03/2022|-0.28|-0.28|150130000|150130000|4.8200001716614|1|2022-02-21|15/12/2021|-0.17|-0.17|168660000|168660000|4.0500001907349|1|2021-10-20|15/09/2021|-0.13|-0.13|180720000|180720000|4.2399997711182|1|2021-07-26|15/06/2021|-0.09|-0.09|161940000|161940000|4.4099998474121|1|2021-04-26|15/03/2021|-0.02|-0.02|163420000|163420000|4.4699997901917|1|2021-02-22|15/12/2020|0.03|0.03|159900000|159900000|4.9499998092651|1|2020-10-21|15/09/2020|0.16|0.16|193490000|193490000|2.6600000858307|1
2025-04-06 15:58:42|02772|15763|/equities/consolidated-comm|R2000VALUE|CNSL|USD|Technology|Telecommunications Services|United States|US2090341072|3180||559.17M|559170000|4.72|1032858|9.51|-4.75|4.7-4.75|4.72|118467780|0.986|-2.3|1.09B|1090000000|-2.05|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||47|4|44|-0.0193|0.3913|0.022|-1.758|0.0349|197.6427|1.663|2025-05-01|15/03/2025||-0.3935||272410000|4.7199997901917|1|2025-02-20|15/12/2024||-0.4452||265240000|4.7199997901917|1|2024-11-05|15/09/2024|-0.33|-0.35|271100000|270190000|4.6399998664856|1|2024-08-06|15/06/2024|-0.37|-0.33|268700000|272490000|4.539999961853|1|2024-05-07|15/03/2024|-0.27|-0.43|274700000|274600000|4.3499999046326|1|2024-03-05|15/12/2023|-0.26|-0.34|275200000|278970000|4.2800002098083|1|2023-11-07|15/09/2023|-0.31|-0.37|283700000|274200000|4.210000038147|1|2023-08-08|15/06/2023|-0.28|-0.28|275160000|275160000|3.6600000858307|1|2023-05-02|15/03/2023|-0.28|-0.24|276100000|283000000|3.8699998855591|1|2023-02-28|15/12/2022|-0.17|-0.07|296000000|287230000|3.9700000286102|1|2022-11-01|15/09/2022|-0.13|-0.01|296600000|292390000|5.1700000762939|1|2022-08-02|15/06/2022|0.01|0.01|298390000|298390000|6.6199998855591|1|2022-05-05|15/03/2022|0.02|0.02|300280000|300280000|6.3699998855591|1|2022-03-03|15/12/2021|0.13|0.13|318480000|318480000|7.3400001525879|1|2021-10-28|15/09/2021|0.18|0.18|318580000|318580000|7.6900000572205|1|2021-07-29|15/06/2021|0.09|0.09|320400000|320400000|8.8699998855591|1|2021-04-29|15/03/2021|0.21|0.21|324770000|324770000|6.6500000953674|1|2021-02-25|15/12/2020|0.12|0.12|326120000|326120000|5.9299998283386|1|2020-10-29|15/09/2020|0.23|0.23|327070000|327070000|4.7199997901917|1|2020-07-30|15/06/2020|0.21|0.21|325180000|325180000|6.0700001716614|1
2025-04-06 15:58:53|02773|17434|/equities/universal-electro|R2000VALUE|UEIC|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US9134831034|3838||68.31M|68310000|5.21|80689|-48.42|-14.2|4.82-5.48|5.44|13111653|1.22|-3.72|394.88M|394880000|-1.85|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.67|3|15|12|47|4|45|-0.0067|-0.2044|0.0655|-0.1562|0.0456|13.0802|0.8351|2025-05-01|15/03/2025||0.065||98230000|5.210000038147|1|2025-02-20|15/12/2024|0.2|0.15|110500000|99840000|9.6499996185303|1|2024-11-07|15/09/2024|-0.2|0.12|102100000|102710000|8.4300003051758|1|2024-08-08|15/06/2024|-0.09|-0.04|90500000|95100000|10.89999961853|1|2024-05-02|15/03/2024|-0.19||91900000|95760000|10.939999580383|1|2024-02-15|15/12/2023|0.07|-0.01|97600000|96930000|8.710000038147|1|2023-11-02|15/09/2023|0.08|0.06|107100000|111700000|7.8600001335144|1|2023-08-03|15/06/2023|-0.06|-0.19|107400000|109210000|11.619999885559|1|2023-05-04|15/03/2023|0.47|0.57|132400000|132870000|10.329999923706|1|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000|24.370000839233|1|2022-11-03|15/09/2022|1|1|148480000|148480000|20.579999923706|1|2022-08-04|15/06/2022|0.66|0.66|139100000|139100000|28.690000534058|1|2022-05-05|15/03/2022|0.47|0.47|132410000|132410000|29.590000152588|1|2022-02-17|15/12/2021|0.68|0.68|143860000|143860000|36.509998321533|1|2021-11-04|15/09/2021|1.03|1.03|155750000|155750000|43.459999084473|1|2021-08-05|15/06/2021|0.98|0.98|150620000|150620000|44.610000610352|1|2021-05-06|15/03/2021|0.89|0.89|150690000|150690000|57.25|1|2021-02-18|15/12/2020|1.14|1.14|156430000|156430000|57.900001525879|1|2020-11-05|15/09/2020|0.92|0.92|153690000|153690000|37.419998168945|1|2020-08-06|15/06/2020|0.89|0.89|153290000|153290000|48.630001068115|1
2025-04-06 15:59:03|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|ITOS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US46565G1040|173||205.87M|205870000|5.39|308571|-56.39|-18.75|5.32-5.6|5.7|38194341|1.38|-2.13|35M|35000000|-3.32|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.5|6|47|15|24|4|21|-0.0836|2.9965|0.4405|2.5929|-0.2552|4.6367|15.2289|2025-08-07|15/06/2025||-0.9725||2250000|5.3899998664856|1|2025-05-08|15/03/2025||-0.93||2250000|5.3899998664856|1|2025-03-05|15/12/2024|-1.01|-1.05|0.00|0.00|6.8499999046326|1|2024-11-12|15/09/2024|-1.05|-1.17||800000|9.3800001144409|1|2024-08-08|15/06/2024|-0.18|-1.04|35000000|35000000|15.220000267029|1|2024-05-10|15/03/2024|-1.07|-1.07|0.00|0.00|12.189999580383|1|2024-03-06|15/12/2023|-0.85|-0.83|0.00|12470000|11.020000457764|1|2023-11-07|15/09/2023|-0.9|-1.16|0.00|20000000|10.210000038147|1|2023-08-08|15/06/2023|-0.96|-1|0.00||12.449999809265|1|2023-05-10|15/03/2023|-0.44|-0.44|12600000|12680000|14.180000305176|1|2023-03-15|15/12/2022|0.56|0.56|53900000|53900000|16.010000228882|1|2022-11-10|15/09/2022|0.03|0.03|19490000|19490000|18.5|1|2022-08-10|15/06/2022|0.15|0.15|41720000|41370000|26.159999847412|1|2022-05-12|15/03/2022|1.82|1.82|152520000|152610000|18|1|2022-03-23|15/12/2021|4.88|4.88|240500000|240500000|33.459999084473|1|2021-11-10|15/09/2021|1.86|-0.5267|104300000|6500000|29.319999694824|1|2021-08-12|15/06/2021|-0.75|-0.414|0.00|0.00|25.020000457764|1|2021-05-13|15/03/2021|-0.39|-0.478|0.00|0.00|22.559999465942|1|2021-03-24|15/12/2020|-0.43|-0.432|0.00|0.00|36.090000152588|1|2020-11-12|15/09/2020|-0.48|-0.368|0.00|0.00|24.389999389648|1
2025-04-06 15:59:11|02775|942324|/equities/centrus-energy|R2000VALUE|LEU|USD|Energy|Uranium|United States|US15643U1043|322|Centrus Energy|912.53M|912530000|54.43|801434|21.55|-122.95|49.4-56|57.71|16765116|1.18|11.99|442M|442000000|4.49|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|141.74|8|300|61|43|4|41|0.0378|0.0922|0.2486|-3.908|0.7646|-9.6819|1.3976|2025-05-13|15/03/2025||-0.0215||70650000|54.430000305176|1|2025-02-06|15/12/2024|3.2|1.33|151600000|111670000|84.400001525879|1|2024-10-28|15/09/2024|-0.3|0.22|57700000|56070000|85.98999786377|1|2024-08-06|15/06/2024|1.89|0.7833|189000000|86830000|36.479999542236|1|2024-05-07|15/03/2024|-0.38|0.7|43700000|81400000|45.639999389648|1|2024-02-06|15/12/2023|3.2|0.76|151600000|71130000|48.25|1|2023-11-07|15/09/2023|0.52|0.23|51300000|58570000|53.830001831055|1|2023-08-03|15/06/2023|0.83|0.28|98400000|62800000|34.950000762939|1|2023-05-08|15/03/2023|0.47|0.55|66900000|71050000|28.760000228882|1|2023-02-21|15/12/2022|1.42|0.83|126200000|89950000|42.349998474121|1|2022-11-08|15/09/2022|-0.42|-0.42|33200000|33200000|46.049999237061|1|2022-08-04|15/06/2022|2.51|2.51|99100000|99100000|34.639999389648|1|2022-05-05|15/03/2022|-0.03|-0.03|35300000|35300000|30.5|1|2022-03-10|15/12/2021|5.97|5.97|89000000|89000000|49.779998779297|1|2021-11-10|15/09/2021|2.95|0.42|91300000|51250000|73.98999786377|1|2021-08-11|15/06/2021|0.79|0.265|62400000|50150000|25.129999160767|1|2021-05-11|15/03/2021|-0.17|0.025|55600000|42300000|24.729999542236|1|2021-03-18|15/12/2020|-2.55|0.67|92900000|69000000|25.540000915527|1|2020-11-12|15/09/2020|-0.83|-0.59|33600000|33000000|9.8400001525879|1|2020-08-05|15/06/2020|3.19|3.09|75700000|75700000|16.510000228882|1
2025-04-06 15:59:20|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|VIEWQ|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US92671V3042|455||325.36K|325360|0.08|136207|-41.61|-1.46|0.0455-0.08|0.0455|4067035|2.49|-0.001|128.84M|128840000|-109.36|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||16|4|15|0.0521|41.235|-0.067|31.0971|0.1473|-77.9831|18.6573|2023-11-14|15/09/2023|-53.06|-6.41|38000000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1|2023-05-09|15/03/2023|-16.8|-0.23|18350000|29000000|15.420000076294|1|2023-03-29|15/12/2022|-0.41|-0.29|44240000|46000000|31.686000823975|1|2022-11-08|15/09/2022|-16.5|-0.28|23760000|30900000|72|1|2022-08-08|15/06/2022|-18.66|-0.28|16320000|22700000|132.60000610352|1|2022-06-23|15/03/2022|-22.8|-0.28|17010000|15500000|113.40000152588|1|2022-05-31|15/12/2021|-0.24|-0.23|23200000|22000000|69.599998474121|1|2021-12-01|15/09/2021|-14.1|-0.235|18250000|18000000|253.19999694824|1|2021-09-01|15/06/2021|-14.4|-0.24|15020000|15020000|300.60000610352|1|2021-05-17|15/03/2020|-0.31||9170000||378.60000610352|1|2021-05-12|15/03/2021|-54.6|-1.04|11800000|11800000|408|1|2021-04-07|15/12/2019|-0.24||11790000||483.60000610352|1|2021-03-03|15/12/2020|-46.2||11810000||594|1|2020-11-12|15/09/2020|-0||11810000||584.40002441406|1|2020-08-28|15/06/2020|-0||11810000|||||||
2025-04-06 15:59:32|02777|20936|/equities/movado-group-inc|R2000VALUE|MOV|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US6245801062|1283||336.06M|336060000|15.16|172574|-45.35|-27.86|13.8-15.34|14.85|22167596|1.05|19.89|658.33M|658330000|1.07|1.4|9.23|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|31.5|1|31.5|31.5|47|4|44|0.0185|0.0899|-0.0036|0.7117|0.0427|26.5334|1.0062|2025-05-22|15/04/2025||0.44||143500000|15.159999847412|1|2025-04-07|15/01/2025||0.3||179600000|15.159999847412|1|2024-12-05|15/10/2024|0.37|0.8|182700000|209100000|20.860000610352|1|2024-09-05|15/07/2024|0.16|0.34|159310000|150500000|22.579999923706|1|2024-05-30|15/04/2024|0.13|0.26|136700000|147800000|26.760000228882|1|2024-03-26|15/01/2024|0.55|0.62|179600000|174800000|26.520000457764|1|2023-11-30|15/10/2023|0.78|0.8|187700000|196000000|28.979999542236|1|2023-08-24|15/07/2023|0.38|0.34|160400000|165000000|26.090000152588|1|2023-05-25|15/04/2023|0.43|0.46|144900000|144000000|25.950000762939|1|2023-03-23|15/01/2023|1.03|0.86|194300000|184400000|31.858158111572|1|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000|32.311622619629|1|2022-08-25|15/07/2022|1.07|1.07|182800000|182800000|32.475639343262|1|2022-05-26|15/04/2022|0.82|0.82|163420000|163420000|30.902992248535|1|2022-03-24|15/01/2022|1.32|1.32|205980000|205980000|34.569999694824|1|2021-11-23|15/10/2021|1.36|1.36|217750000|217750000|39.909999847412|1|2021-08-26|15/07/2021|0.85|0.85|173870000|173870000|34.319999694824|1|2021-05-27|15/04/2021|0.43|0.43|134800000|134800000|30.479999542236|1|2021-03-25|15/01/2021|0.84|0.84|178330000|178330000|21.489999771118|1|2020-11-24|15/10/2020|0.7|0.7|169860000|169860000|16.690000534058|1|2020-08-27|15/07/2020|-0.07|-0.07|88540000|88540000|10.880000114441|1
2025-04-06 15:59:42|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|BZH|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US07556Q8814|1158||621.69M|621690000|20.37|465378|-33.99|-38.22|18.37-20.51|19.02|30520032|2.25|5.63|2.41B|2410000000|3.99|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40|4|45|37|47|4|45|-0.0009|-0.066|0.0172|-0.2172|0.0639|6.012|0.2784|2025-05-01|15/03/2025||0.2867||625210000|20.370000839233|1|2025-01-30|15/12/2024|0.1|0.31|468950000|464920000|26.940000534058|1|2024-11-13|15/09/2024|1.69|1.35|783800000|775420000|32.060001373291|1|2024-08-01|15/06/2024|0.88|0.84|589600000|597670000|33.669998168945|1|2024-05-01|15/03/2024|1.27|0.91|538600000|569880000|28.030000686646|1|2024-02-01|15/12/2023|0.7|0.7|386820000|414890000|31.75|1|2023-11-16|15/09/2023|1.8|1.39|645400000|627290000|30.5|1|2023-07-27|15/06/2023|1.42|0.88|570500000|512260000|27.979999542236|1|2023-04-27|15/03/2023|1.13|0.82|543910000|519910000|16.780000686646|1|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000|16.579999923706|1|2022-11-10|15/09/2022|2.82|2.13|827700000|741330000|10.989999771118|1|2022-07-28|15/06/2022|1.76|1.76|526670000|526670000|15.319999694824|1|2022-04-28|15/03/2022|1.45|1.45|508510000|508510000|14.789999961853|1|2022-01-27|15/12/2021|1.14|1.14|454150000|454150000|18.35000038147|1|2021-11-10|15/09/2021|1.57|1.57|590940000|590940000|19.489999771118|1|2021-07-29|15/06/2021|1.22|1.22|570930000|570930000|17.479999542236|1|2021-04-29|15/03/2021|0.81|0.81|549890000|549890000|21.389999389648|1|2021-01-28|15/12/2020|0.4|0.4|428540000|428540000|18.510000228882|1|2020-11-12|15/09/2020|0.8112|0.81|686750000|686750000|13.800000190735|1|2020-07-30|15/06/2020|0.51|0.51|533110000|533110000|11.380000114441|1
2025-04-06 15:59:56|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|FBRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US35243J1016|0|Franklin BSP Realty Trust Inc|980M|980000000|11.92|406174|-6.36|-14.115|11.805-12.26|12.45|82214630|1.27|14.59|174.76M|174760000|0.82|1.42|11.91|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.417|6|16|15|48|4|45|-0.0016|-0.0839|-0.018|-0.0758|0.03|16.3291|8.4356|2025-08-05|15/06/2025||0.338||52870000|11.920000076294|1|2025-04-30|15/03/2025||0.2817||52210000|11.920000076294|1|2025-02-13|15/12/2024|0.3|0.29|55950000|51170000|12.85000038147|1|2024-11-04|15/09/2024|-0.1|0.34|49670000|53500000|12.979999542236|1|2024-07-31|15/06/2024|0.31|0.41|50890000|58050000|14.010000228882|1|2024-04-29|15/03/2024|0.35|0.39|52580000|56320000|12.739999771118|1|2024-02-14|15/12/2023|0.39|0.4|54760000|61500000|12.159999847412|1|2023-10-30|15/09/2023|0.43|0.4|62390000|61280000|12.199999809265|1|2023-07-31|15/06/2023|0.66|0.51|84030000|70740000|14.25|1|2023-05-03|15/03/2023|0.42|0.42|62770000|62770000|12.119999885559|1|2023-02-22|15/12/2022|0.37|0.36|53240000|56820000|13.810000419617|1|2022-11-09|15/09/2022|0.33|0.31|50290000|50800000|13.380000114441|1|2022-07-29|15/06/2022|0.29|0.29|39720000|39720000|15.710000038147|1|2022-05-04|15/03/2022|-0.99|-0.99|55090000|55090000|14.010000228882|1|2022-02-23|15/12/2021|0.36|0.36|55390000|55390000|12.880000114441|1|2021-11-10|15/09/2021|0.67|0.69|56930000|23700000|17.10000038147|1|2021-07-28|15/06/2021|0.09|0.155|20790000|23300000|19.343069076538|1|2021-04-28|15/03/2021|0.13|0.155|26180000|24500000|19.799272537231|1|2021-01-27|15/12/2020|0.15|0.16|24690000|24400000|17.274942398071|1|2020-10-28|15/09/2020|0.16|0.18|37610000|27500000|17.062046051025|1
2025-04-06 16:00:06|02780|15451|/equities/arrow-financial-corp|R2000VALUE|AROW|USD|Financials|Banking Services|United States|US0427441029|554||403.06M|403060000|24.11|38884|2.68|-34.63|22.72-24.3|24.53|16717564|0.74|14.72|194.99M|194990000|1.77|1.12|4.65|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|2|30|30|42|4|39|0.0071|0.0294|0.0364|0.0095|0.012|12.4846|3.8226|2025-07-29|15/06/2025||0.64||40100000|24.110000610352|1|2025-04-29|15/03/2025||0.605||39060000|24.110000610352|1|2025-01-30|15/12/2024|0.47|0.585|33910000|37900000|27.64999961853|1|2024-10-31|15/09/2024|0.53|0.61|36570000|36100000|29.340000152588|1|2024-07-25|15/06/2024|0.52|0.54|35000000|34680000|31.030000686646|1|2024-04-30|15/03/2024|0.45|0.45|34310000|34310000|22.799999237061|1|2024-02-01|15/12/2023|0.46|0.5|33090000|35010000|25.190000534058|1|2023-10-24|15/09/2023|0.46|0.33|33400000|34690000|17.819999694824|1|2023-08-08|15/06/2023|0.3495|0.35|32680000|32680000|19.893207550049|1|2023-07-24|15/03/2023|0.5049|0.5|34770000|34770000|20.631072998047|1|2023-01-30|15/12/2022|0.7087|0.71|37740000|37740000|31.902919769287|1|2022-10-27|15/09/2022|0.7184|0.72|38700000|38700000|29.990297317505|1|2022-07-27|15/06/2022|0.7069|0.71|36780000|36780000|31.303623199463|1|2022-04-26|15/03/2022|0.7352|0.74|35990000|35990000|29.484413146973|1|2022-01-27|15/12/2021|0.5938|0.59|34790000|34790000|33.770000457764|1|2021-10-26|15/09/2021|0.7635|0.76|36330000|36330000|33.889999389648|1|2021-07-27|15/06/2021|0.7779|0.78|36840000|36840000|32.950000762939|1|2021-04-27|15/03/2021|0.7779|0.78|34760000|34760000|31.329999923706|1|2021-01-28|15/12/2020|0.7413|0.74|35560000|35560000|27.040000915527|1|2020-10-21|15/09/2020|0.6498|0.65|33600000|33600000|24.989999771118|1
2025-04-06 16:00:16|02781|21062|/equities/ducommun-inc|R2000VALUE|DCO|USD|Industrials|Aerospace \u0026 Defense|United States|US2641471097|2180||803.78M|803780000|54.26|78537|11.69|-70.5|53.11-55.3|55.96|14813470|1.41|27.91|786.55M|786550000|2.13|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|82.2|5|91|72|48|4|45|0.0256|0.0911|0.0553|0.5601|0.0329|23.716|0.8587|2025-07-31|15/06/2025||0.8343||200760000|54.259998321533|1|2025-05-01|15/03/2025||0.685||193130000|54.259998321533|1|2025-02-27|15/12/2024|0.75|0.85|197300000|198960000|61.360000610352|1|2024-11-07|15/09/2024|0.67|0.61|201400000|194100000|65.650001525879|1|2024-08-08|15/06/2024|0.52|0.56|197000000|194570000|59.720001220703|1|2024-05-08|15/03/2024|0.7|0.36|190800000|189200000|55.180000305176|1|2024-02-15|15/12/2023|0.7|0.37|192200000|195690000|50.770000457764|1|2023-11-08|15/09/2023|0.7|0.37|196300000|195580000|47.479999542236|1|2023-08-03|15/06/2023|0.54|0.44|187320000|188960000|48.110000610352|1|2023-05-04|15/03/2023|0.42|0.42|181190000|181190000|52.610000610352|1|2023-02-16|15/12/2022|0.65|0.65|188270000|188270000|58.119998931885|1|2022-11-07|15/09/2022|0.69|0.69|186590000|186590000|46.810001373291|1|2022-08-04|15/06/2022|0.34|0.34|174200000|174200000|48.470001220703|1|2022-05-03|15/03/2022|0.66|0.66|163480000|163480000|50.919998168945|1|2022-02-23|15/12/2021|9.05|9.05|164840000|164840000|46.470001220703|1|2021-11-02|15/09/2021|0.78|0.7233|163230000|165510000|50|1|2021-08-12|15/06/2021|0.69|0.645|160190000|159510000|55.799999237061|1|2021-05-04|15/03/2021|0.55|0.5867|157150000|156440000|59.75|1|2021-02-11|15/12/2020|0.8|0.7733|157790000|157930000|56.520000457764|1|2020-10-28|15/09/2020|0.54|0.485|150370000|149080000|33.200000762939|1
2025-04-06 16:00:25|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.01|0.0469|-0.0109|-0.1664|0.0041|15.8718|0|2025-07-30|15/06/2025||0.685||167100000|26.620000839233|1|2025-04-24|15/03/2025||0.41||143550000|26.620000839233|1|2025-01-29|15/12/2024|0.59|0.62|157260000|162600000|28.930000305176|1|2024-10-30|15/09/2024|0.58|0.56|154340000|157650000|29.489999771118|1|2024-07-31|15/06/2024|0.7|0.57|168600000|159650000|30.355743408203|1|2024-04-24|15/03/2024|0.48|0.64|146400000|168150000|33.591583251953|1|2024-01-24|15/12/2023|0.67|0.76|167280000|179200000|29.280418395996|1|2023-10-25|15/09/2023|0.63|0.77|163890000|176350000|27.80061340332|1|2023-08-02|15/06/2023|0.96|0.83|187400000|189850000|30.4085521698|1|2023-04-26|15/03/2023|0.86|0.79|186300000|192000000|25.636867523193|1|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000|27.366725921631|1|2022-10-26|15/09/2022|1.11|1.11|214530000|214530000|21.759267807007|1|2022-08-03|15/06/2022|1.25|1.25|229680000|229680000|21.623996734619|1|2022-04-28|15/03/2022|0.93|0.93|197660000|197660000|25.776931762695|1|2022-01-27|15/12/2021|0.95|0.95|208090000|208090000|23.52677154541|1|2021-10-27|15/09/2021|0.8|0.65|182330000|183650000|23.350099563599|1|2021-08-09|15/06/2021|0.74|0.735|178320000|178300000|22.693759918213|1|2021-04-29|15/03/2021|0.58|0.575|176960000|177000000|29.322355270386|1|2021-01-28|15/12/2020|0.69|0.685|178830000|178800000|22.794895172119|1|2020-10-29|15/09/2020|0.36|0.3533|151060000|151100000|15.20590877533|1
2025-04-06 16:00:37|02783|16875|/equities/pc-connection|R2000VALUE|CNXN|USD|Technology|Integrated Hardware \u0026 Software|United States|US69318J1007|2580||1.54B|1540000000|59.7|123278|-8.97|-77.19|58.66-61.36|60.92|25874511|0.68|19.04|2.8B|2800000000|3.31|0.6|1.01|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|76|2|76|76|47|4|45|0.0143|0.0464|-0.0048|0.0739|0.0074|16.2093|0.3651|2025-05-01|15/03/2025||0.6||646980000|59.700000762939|1|2025-02-05|15/12/2024|0.78|1.02|708900000|746580000|72.800003051758|1|2024-10-30|15/09/2024|0.97|1.04|724700000|731780000|69.220001220703|1|2024-07-31|15/06/2024|0.99|0.83|736500000|706130000|70.379997253418|1|2024-05-01|15/03/2024|0.5|0.66|632030000|702540000|61.970001220703|1|2024-02-14|15/12/2023|0.9|0.88|696500000|674510000|64.129997253418|1|2023-11-01|15/09/2023|0.97|0.81|693100000|738410000|53.580001831055|1|2023-08-02|15/06/2023|0.8|0.69|733500000|787880000|49.270000457764|1|2023-05-04|15/03/2023|0.56|0.62|727500000|729320000|39.709999084473|1|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000|48.439998626709|1|2022-11-03|15/09/2022|0.88|0.82|775700000|803020000|51.562648773193|1|2022-08-04|15/06/2022|0.96|0.96|828510000|828510000|46.61311340332|1|2022-05-05|15/03/2022|0.83|0.83|788340000|788340000|49.594760894775|1|2022-02-07|15/12/2021|0.85|0.85|800170000|800170000|43.299999237061|1|2021-11-04|15/09/2021|0.76|0.76|751370000|751370000|46.959999084473|1|2021-08-05|15/06/2021|0.66|0.66|704160000|704160000|46.459999084473|1|2021-05-06|15/03/2021|0.39|0.39|636890000|636890000|47.540000915527|1|2021-02-24|15/12/2020|0.62|0.62|675690000|675690000|51.970001220703|1|2020-11-09|15/09/2020|0.64|0.64|652750000|652750000|49.779998779297|1|2020-08-10|15/06/2020|0.32|0.32|550000000|550000000|46.599998474121|1
2025-04-06 16:00:49|02784|1073417|/equities/business-first|R2000VALUE|BFST|USD|Financials|Banking Services|United States|US12326C1053|861||645.13M|645130000|21.83|99853|4.6|-30.3|20.07-21.9|22.52|29552358|1.04|10.58|414.76M|414760000|2.27|0.56|2.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.1|5|34|30|34|4|31|-0.083|0.0434|0.0022|0.1187|0.0678|14.2787|5.7142|2025-07-24|15/06/2025||0.644||79760000|21.829999923706|1|2025-04-24|15/03/2025||0.61||77540000|21.829999923706|1|2025-01-23|15/12/2024|0.51|0.47|77590000|74760000|25.440000534058|1|2024-10-24|15/09/2024|0.65|0.57|66880000|65330000|25.340000152588|1|2024-07-25|15/06/2024|0.62|0.51|66180000|62800000|24.680000305176|1|2024-04-25|15/03/2024|0.5|0.57|51530000|62310000|22.040000915527|1|2024-01-23|15/12/2023|0.66|0.6|60210000|62460000|23.770000457764|1|2023-10-26|15/09/2023|0.76|0.61|65170000|62710000|18.420000076294|1|2023-07-27|15/06/2023|0.73|0.52|65280000|59870000|16.870000839233|1|2023-04-27|15/03/2023|0.54|0.52|61140000|60710000|15.300000190735|1|2023-01-25|15/12/2022|0.66|0.66|64340000|64340000|21.059999465942|1|2022-10-26|15/09/2022|0.72|0.72|61600000|61600000|23.190000534058|1|2022-07-26|15/06/2022|0.64|0.64|56600000|56730000|22.030000686646|1|2022-04-26|15/03/2022|0.49|0.49|46310000|46310000|23.170000076294|1|2022-01-25|15/12/2021|0.57|0.57|45320000|45320000|28.090000152588|1|2021-10-21|15/09/2021|0.53|0.53|43640000|43640000|25.629999160767|1|2021-07-26|15/06/2021|0.9|0.9|55320000|55320000|22.959999084473|1|2021-04-22|15/03/2021|0.61|0.61|45380000|45380000|23.090000152588|1|2021-01-25|15/12/2020|0.68|0.68|49130000|49130000|21.379999160767|1|2020-10-22|15/09/2020|0.53|0.53|41150000|41150000|16.409999847412|1
2025-04-06 16:01:01|02785|20837|/equities/penn-virginia-corp|R2000VALUE|ROCC|USD|Energy|Oil \u0026 Gas|United States|US70788V1026|136||1.56B|1560000000|37.47|337371|0|-38.8|37.17-38.8|37.47|41558952|2.88|2.72|1.09B|1090000000|14.22|0.3|0.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||39|4|36|14.9809|0.4483|-0.03|-0.0185|0.1522|3.0312|5.4436|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1|2023-05-08|15/03/2023|2.67|2.55|258150000|266650000|39.619998931885|1|2023-03-08|15/12/2022|1.99|2.8|269150000|267350000|42.150001525879|1|2022-11-02|15/09/2022|5.26|3.3|305090000|288830000|41.090000152588|1|2022-08-03|15/06/2022|2.05|2.65|314490000|254480000|37.639999389648|1|2022-05-05|15/03/2022|5.18|2.22|255600000|218400000|35.860000610352|1|2022-03-07|15/12/2021|1.73|1.7|225180000|198500000|36.779998779297|1|2021-11-03|15/09/2021|1.15|1.19|141060000|122330000|32.619998931885|1|2021-08-03|15/06/2021|1.05|0.686|124700000|109850000|17.549999237061|1|2021-05-04|15/03/2021|0.39|0.3147|88560000|73270000|13.909999847412|1|2021-03-08|15/12/2020|1.43|0.9947|67000000|76190000|18.579999923706|1|2020-11-05|15/09/2020|1.14|0.8608|69410000|80790000|6.9800000190735|1|2020-08-06|15/06/2020|1.29|0.91|45480000|77880000|11.199999809265|1|2020-05-07|15/03/2020|1.89|1.31|91380000|93190000|5.1799998283386|1|2020-02-27|15/12/2019|2.75|1.92|123920000|120320000|13.069999694824|1|2019-11-07|15/09/2019|1.97|1.89|119300000|121330000|27.229999542236|1|2019-08-07|15/06/2019|1.96|2.04|122770000|122430000|30.610000610352|1|2019-05-09|15/03/2019|2.25|1.81|105230000|107560000|43.060001373291|1|2019-02-27|15/12/2018|2.56|3.62|124860000|143600000|54.930000305176|1
2025-04-06 16:01:12|02786|16099|/equities/financial-institutions|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0094|-0.0446|0.1742|0.5035|0.0429|12.2268|0|2025-07-24|15/06/2025||0.7967||58840000|22.120000839233|1|2025-04-28|15/03/2025||0.7567||57140000|22.120000839233|1|2025-01-30|15/12/2024|-1.66|0.47|116910000|52100000|27.190000534058|1|2024-10-24|15/09/2024|0.84|0.76|50120000|51440000|25.610000610352|1|2024-07-25|15/06/2024|1.62|0.63|65210000|49900000|23.760000228882|1|2024-04-25|15/03/2024|0.11|0.68|50980000|50930000|17.770000457764|1|2024-01-25|15/12/2023|0.61|0.72|55250000|50590000|22.809999465942|1|2023-10-26|15/09/2023|0.88|0.84|52200000|53330000|15.550000190735|1|2023-07-27|15/06/2023|0.91|0.73|53800000|52530000|17.959999084473|1|2023-04-26|15/03/2023|0.76|0.82|52740000|54270000|17.409999847412|1|2023-01-30|15/12/2022|0.7827|0.78|54090000|54090000|24.14999961853|1|2022-10-27|15/09/2022|0.88|0.91|63330000|42290000|25.809999465942|1|2022-07-28|15/06/2022|0.99|0.99|52960000|52960000|26.64999961853|1|2022-04-27|15/03/2022|0.93|0.93|50880000|50880000|28.549999237061|1|2022-01-31|15/12/2021|1.21|1.21|52540000|52540000|32.020000457764|1|2021-10-28|15/09/2021|1.05|1.05|50360000|50360000|31.170000076294|1|2021-07-29|15/06/2021|1.25|1.25|47920000|47920000|29.229999542236|1|2021-04-28|15/03/2021|1.27|1.27|50820000|50820000|29.700000762939|1|2021-01-28|15/12/2020|0.84|0.84|47520000|47520000|22.620000839233|1|2020-10-29|15/09/2020|0.74|0.74|47900000|47900000|15.789999961853|1
2025-04-06 16:01:29|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|LILA|USD|Technology|Telecommunications Services|United States|BMG9001E1021|10000|Liberty Latin America Ltd|1.1B|1100000000|5.69|378208|-22.05|-10.82|5.56-6.04|6.18|196897884|1.03|-2.03|4.46B|4460000000|-3.31|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.48|5|14.8|6.5|41|4|38|0.0039|30.9692|-0.006|0.2035|0.0459|-5.7711|1.17|2025-07-30|15/06/2025||0.009||1130000000|5.6900000572205|1|2025-05-13|15/03/2025||-0.0424||1100000000|5.6900000572205|1|2025-02-19|15/12/2024|-0.905|-0.07|1150000000|1140000000|7.0799999237061|1|2024-11-06|15/09/2024|-2.22|-2.22|1090000000|1130000000|10|1|2024-08-06|15/06/2024|-0.0435|0.0008|1120000000|1130000000|9.8800001144409|1|2024-05-07|15/03/2024|0.00|0.02|1100000000|1100000000|8.1400003433228|1|2024-02-22|15/12/2023|0.02|0.0399|1160000000|1180000000|6.4800000190735|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.5999999046326|1|2023-08-08|15/06/2023|0.175|0.18|1120000000|1120000000|8.2299995422363|1|2023-05-08|15/03/2023|-0.0075|-0.02|1100000000|1120000000|8.2299995422363|1|2023-02-22|15/12/2022|0.2265|0.23|1160000000|1170000000|8.5500001907349|1|2022-11-08|15/09/2022|0.38|0.38|1220000000|1220000000|8.1800003051758|1|2022-08-03|15/06/2022|-2.1|-2.1|1220000000|1220000000|7.2399997711182|1|2022-05-04|15/03/2022|0.36|0.36|1220000000|1220000000|9.3500003814697|1|2022-02-23|15/12/2021|-2.8|-2.8|1280000000|1280000000|11.14999961853|1|2021-11-02|15/09/2021|0.165|0.22|1190000000|1190000000|12.819999694824|1|2021-08-04|15/06/2021|0.02|0.02|1170000000|1170000000|13.329999923706|1|2021-05-05|15/03/2021|0.38|0.38|1160000000|1160000000|14.060000419617|1|2021-02-28|15/12/2020|-0.14|0.03|1100000000|1100000000|10.970000267029|1|2020-11-04|15/09/2020|-0.46|-0.45|888000000|888000000|10.449999809265|1
2025-04-06 16:01:38|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|LL|USD|Consumer Cyclicals|Specialty Retailers|United States|US55003T1079|2090||293|293|0.844|751229|-53.88|-1.95|0.78-0.91|0.844|29358072|1.8|0|852.54M|852540000|-4.22|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|42|-0.0323|-1.4231|-0.0179|-0.0846|-0.003|4.089|0.5931|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1|2024-05-08|15/03/2024|-1.04|-0.24|188500000|250200000|1.6000000238419|1|2024-03-04|15/12/2023|-0.64|-0.68|211780000|211200000|2.1400001049042|1|2023-11-08|15/09/2023|-0.78|-0.57|215800000|212800000|3.3399999141693|1|2023-08-09|15/06/2023|-1.28|0.19|236400000|257900000|3.4100000858307|1|2023-05-08|15/03/2023|-0.31|0.1|240700000|261300000|3.5499999523163|1|2023-03-01|15/12/2022|-0.29|0.08|263900000|267600000|5.0500001907349|1|2022-11-02|15/09/2022|-0.14|0.21|268800000|285300000|8.460000038147|1|2022-08-03|15/06/2022|0.09|0.09|298960000|298960000|9.670000076294|1|2022-05-04|15/03/2022|0.14|0.14|279030000|279030000|14.89999961853|1|2022-02-23|15/12/2021|0.35|0.35|285280000|285280000|13.510000228882|1|2021-11-03|15/09/2021|0.3|0.295|282230000|289000000|18.520000457764|1|2021-08-04|15/06/2021|0.41|0.1933|301380000|296800000|19.129999160767|1|2021-05-05|15/03/2021|0.36|0.232|283450000|293120000|24.760000228882|1|2021-03-02|15/12/2020|1.05|0.4917|304210000|296510000|25.25|1|2020-11-02|15/09/2020|0.67|0.2575|295830000|275600000|22.120000839233|1|2020-08-05|15/06/2020|0.09|-0.19|230280000|220630000|22.860000610352|1|2020-05-28|15/03/2020|0.42|0.03|267370000|272230000|9.5500001907349|1|2020-02-25|15/12/2019|0.57|0.19|273850000|272340000|8.5299997329712|1
2025-04-06 16:01:50|02789|20887|/equities/neophotonics-corp|R2000VALUE|NPTN|USD|||United States|US64051T1007|1157||859.56M|859560000|16.01|855978|0|-16.01|15.99-16.01|16|53688898|0.303|-128.69|348.63M|348630000|-0.124|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|35|0.016|-0.2764|0.0245|-0.6359|0.0134|16.1894|1.358|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1|2022-04-28|15/03/2022|0.04|-0.027|89270000|82020000|15.170000076294|1|2022-02-24|15/12/2021|-0.06|0.06|80610000|96820000|15.319999694824|1|2021-11-04|15/09/2021|0.01|-0.0405|83740000|79870000|11.520000457764|1|2021-08-03|15/06/2021|-0.22|-0.2309|65010000|62280000|9.1300001144409|1|2021-04-29|15/03/2021|-0.15|-0.1727|60930000|59940000|11.920000076294|1|2021-02-25|15/12/2020|-0.14|-0.1664|68190000|67360000|12.380000114441|1|2020-11-02|15/09/2020|0.11|0.11|102400000|101660000|6.8099999427795|1|2020-08-04|15/06/2020|0.16|0.12|103170000|99400000|9.829999923706|1|2020-04-30|15/03/2020|0.17|0.05|97400000|86480000|9.7600002288818|1|2020-02-27|15/12/2019|0.1|0.1|103360000|97380000|6.3200001716614|1|2019-10-31|15/09/2019|0.11|0.02|92390000|89770000|6.0999999046326|1|2019-08-05|15/06/2019|-0.03|-0.08|81690000|79710000|4.2800002098083|1|2019-05-02|15/03/2019|-0.19|-0.11|79370000|79990000|6.8600001335144|1|2019-02-28|15/12/2018|0.05|0.02|91100000|90900000|7.9899997711182|1|2018-11-02|15/09/2018|-0.05|-0.11|81750000|82440000|8.9700002670288|1|2018-08-06|15/06/2018|-0.14|-0.2|81100000|73560000|6.6300001144409|1|2018-05-08|15/03/2018|-0.33|-0.26|68590000|69650000|5.9499998092651|1|2018-03-01|15/12/2017|-0.27|-0.19|76870000|72150000|6.0700001716614|1
2025-04-06 16:01:58|02790|16240|/equities/haynes--international|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|0.0163|-1.138|-0.0027|-0.3762|0.0124|16.2498|0|2025-01-30|15/12/2024||0.6633||146170000|60.990001678467|1|2024-11-28|15/09/2024||0.6425||151040000|60.990001678467|1|2024-08-01|15/06/2024|0.63|0.84|153920000|158810000|59.549999237061|1|2024-05-09|15/03/2024|0.66|0.66|152460000|152460000|59.340000152588|1|2024-02-05|15/12/2023|0.6|0.7|147400000|151940000|56.110000610352|1|2023-11-16|15/09/2023|1.02|1.03|160600000|161590000|49.939998626709|1|2023-08-03|15/06/2023|0.68|0.75|143900000|142360000|49.200000762939|1|2023-05-04|15/03/2023|0.96|0.96|152790000|152790000|46.319999694824|1|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000|55.950000762939|1|2022-11-17|15/09/2022|1.3|1.28|143800000|139480000|53.180000305176|1|2022-07-28|15/06/2022|1.24|1.24|130170000|130170000|33.849998474121|1|2022-04-28|15/03/2022|0.67|0.67|117060000|117060000|39.970001220703|1|2022-01-27|15/12/2021|0.37|0.37|99430000|99430000|34.459999084473|1|2021-11-18|15/09/2021|0.2|0.2|95280000|95280000|41.560001373291|1|2021-07-29|15/06/2021|0.03|0.03|88140000|88140000|38.790000915527|1|2021-04-29|15/03/2021|-0.29|-0.29|82060000|82060000|28.430000305176|1|2021-01-28|15/12/2020|-0.65|-0.65|72180000|72180000|22.85000038147|1|2020-11-19|15/09/2020|-0.46|-0.46|79940000|79940000|20.950000762939|1|2020-07-30|15/06/2020|-0.65|-0.65|80580000|80580000|21.75|1|2020-04-30|15/03/2020|0.32|0.32|111560000|111560000|23.260000228882|1
2025-04-06 16:02:09|02791|1050737|/equities/rhythm-pharma|R2000VALUE|RYTM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US76243J1051|283|Rhythm Pharmaceuticals Inc|2.97B|2970000000|46.95|519106|15.81|-68.58|46.2-49.06|49.82|63223727|2.3|-12.08|130.13M|130130000|-4.34|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|75.25|12|94|60|34|4|31|-0.0005|0.2049|-0.157|0.066|0.7675|-8.7594|49.9043|2025-08-05|15/06/2025||-0.6418||44730000|46.950000762939|1|2025-05-06|15/03/2025||-0.6734||40700000|46.950000762939|1|2025-02-26|15/12/2024|-0.72|-0.74|41830000|36040000|51.029998779297|1|2024-11-05|15/09/2024|-0.73|-0.8|33250000|32420000|52.990001678467|1|2024-08-06|15/06/2024|-0.55|-0.7089|29080000|28790000|44.029998779297|1|2024-05-07|15/03/2024|-2.35|-2.35|25970000|27020000|43.880001068115|1|2024-02-22|15/12/2023|-0.7|-0.7|24200000|25630000|48.810001373291|1|2023-11-07|15/09/2023|-0.76|-0.76|22500000|22170000|27.090000152588|1|2023-08-01|15/06/2023|-0.82|-0.8|19200000|14800000|17.840000152588|1|2023-05-02|15/03/2023|-0.92|-0.72|11450000|12140000|20.209999084473|1|2023-03-01|15/12/2022|-0.75|-0.81|8800000|7230000|24.309999465942|1|2022-11-08|15/09/2022|-0.79|-0.79|4280000|4280000|22.809999465942|1|2022-08-02|15/06/2022|-0.89|-0.89|9070000|9070000|12.449999809265|1|2022-05-03|15/03/2022|-1.05|-1.05|1500000|1500000|6.3000001907349|1|2022-03-01|15/12/2021|-0.85|-0.85|1820000|1820000|7.6199998855591|1|2021-11-02|15/09/2021|-0.7|-0.8067|1030000|934200|12.10000038147|1|2021-08-03|15/06/2021|-0.7|-0.7038|274000|551000|17.420000076294|1|2021-05-03|15/03/2021|0.9|0.2988|0.00|17500|21.559999465942|1|2021-03-01|15/12/2020|-0.79|-0.7888|0.00|0.00|25.920000076294|1|2020-11-02|15/09/2020|-0.77|-0.7913|0.00|500000|21.170000076294|1
2025-04-06 16:02:16|02792|1163484|/equities/annexon-inc|R2000VALUE|ANNX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US03589W1027|100||185.41M|185410000|1.69|1543746|-72.7|-7.85|1.66-1.83|1.83|109709826|1.14|-2.46|||-1.01|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.333|8|20|9|25|4|23|-0.15|4.9805|-1|7.4024|0|-14.6791|0|2025-05-19|15/03/2025||-0.2961||0.00|1.6900000572205|1|2025-03-03|15/12/2024|-0.33|-0.27|||2.6400001049042|1|2024-11-14|15/09/2024|-0.25|-0.2582|0.00|0.00|6.5500001907349|1|2024-08-12|15/06/2024|-0.23|-0.23|0.00||5.4800000190735|1|2024-05-13|15/03/2024|-0.21|-0.21|0.00|0.00|4.75|1|2024-03-26|15/12/2023|-0.36|-0.36|0.00|0.00|6.6399998664856|1|2023-11-13|15/09/2023|-0.43|-0.43|0.00|0.00|2.125|1|2023-08-07|15/06/2023|-0.47|-0.54|0.00||3.3800001144409|1|2023-05-08|15/03/2023|-52|-0.52|0.00||5.2649998664856|1|2023-03-06|15/12/2022|-0.48|-0.48|0.00|0.00|4.7300000190735|1|2022-11-03|15/09/2022|-0.51|-0.51|0.00|0.00|4.6300001144409|1|2022-08-08|15/06/2022|-0.96|-0.96|0.00|0.00|5.2199997901917|1|2022-05-09|15/03/2022|-0.92|-0.92|0.00|0.00|2.5999999046326|1|2022-03-01|15/12/2021|-0.97|-0.97|0.00|0.00|4.8550000190735|1|2021-11-09|15/09/2021|-0.93|-0.93|0.00|0.00|16.420000076294|1|2021-08-16|15/06/2021|-0.82|-0.82|0.00|0.00|19.39999961853|1|2021-05-17|15/03/2021|-0.68|-0.68|0.00|0.00|20.530000686646|1|2021-03-25|15/12/2020|-0.61|-0.61|0.00|0.00|29.920000076294|1|2020-11-16|15/09/2020|-0.77|-0.77|0.00|0.00|22.860000610352|1|2020-09-02|15/06/2020|-0.59|-0.59|0.00||24.370000839233|1
2025-04-06 16:02:25|02793|1054801|/equities/cbtx|R2000VALUE|CBTX|USD|||United States|US12481V1044|487||717.24M|717240000|29.25|5324146|0|-30.05|29.02-30.05|29.67|24520932|0.951|20.75|155.48M|155480000|1.41|0.52|1.78|0000-00-00 00:00:00|-0001-11-30||||||||||||||25|4|21|-0.0543|0.0225|0.0036|-0.9969|0.0107|-0.3105|4.8467|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1|2022-10-28|15/09/2022|0.71|0.852|46460000|50890000|29.25|1|2022-07-28|15/06/2022|0.48|0.4233|38420000|38900000|29.969999313354|1|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000|27.510000228882|1|2022-01-27|15/12/2021|-0.02|0.3267|34910000|34370000|30.879999160767|1|2021-10-27|15/09/2021|0.59|0.37|36810000|35120000|27.25|1|2021-07-28|15/06/2021|0.48|0.4133|34510000|35350000|26.760000228882|1|2021-04-28|15/03/2021|0.41|0.3467|36200000|35750000|31.389999389648|1|2021-01-27|15/12/2020|0.41|0.2667|36040000|35710000|27.260000228882|1|2020-10-28|15/09/2020|0.26|0.2567|35730000|35630000|19.719999313354|1|2020-07-29|15/06/2020|0.09|0.21|35070000|36480000|16.959999084473|1|2020-04-30|15/03/2020|0.3|0.32|36550000|36810000|19.39999961853|1|2020-01-29|15/12/2019|0.5|0.5|37500000|38690000|31.049999237061|1|2019-10-24|15/09/2019|0.52|0.49|38690000|39170000|28.940000534058|1|2019-07-25|15/06/2019|0.57|0.47|41600000|38280000|30.020000457764|1|2019-04-30|15/03/2019|0.42|0.47|36820000|36760000|32.520000457764|1|2019-01-30|15/12/2018|0.56|0.48|37080000|36300000|31.790000915527|1|2018-10-25|15/09/2018|0.52|0.46|35050000|35970000|31.540000915527|1|2018-07-26|15/06/2018|0.44|0.4|34380000|33970000|33.590000152588|1
2025-04-06 16:02:35|02794|15403|/equities/american-superconductor|R2000VALUE|AMSC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US0301112076|337|American Superconductor Corporation|623.46M|623460000|15.8|1048253|23.15|-38.02|13.98-15.94|16.67|39459733|2.45|172.56|198.19M|198190000|0.09|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|39|3|40|38|42|4|39|0.016|-0.1624|0.0512|0.1472|0.0544|-4.8803|4.1944|2025-08-06|15/06/2025||0.085||58850000|15.800000190735|1|2025-05-28|15/03/2025||0.0833||59170000|15.800000190735|1|2025-02-05|15/12/2024|0.16|0.07|61400000|56030000|25.319999694824|1|2024-10-30|15/09/2024|0.27|0.04|54470000|51330000|24.079999923706|1|2024-08-06|15/06/2024|0.09|-0.03|40000000|35400000|20.39999961853|1|2024-05-29|15/03/2024|0.05|-0.02|42030000|37130000|15.930000305176|1|2024-01-24|15/12/2023|-0.06|-0.06|39350000|34000000|10.029999732971|1|2023-11-01|15/09/2023|0.00|-0.11|34000000|30400000|6.2649998664856|1|2023-08-09|15/06/2023|-0.08|-0.16|30300000|27580000|8.6999998092651|1|2023-05-31|15/03/2023|-0.28|-0.2|31700000|28250000|4.2399997711182|1|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000|5.4299998283386|1|2022-11-01|15/09/2022|-0.35|-0.16|27680000|25130000|4.5199999809265|1|2022-08-03|15/06/2022|-0.25|-0.25|22680000|22680000|6.1399998664856|1|2022-06-01|15/03/2022|-0.17|-0.17|28310000|28310000|5.3400001525879|1|2022-02-02|15/12/2021|-0.17|-0.17|26800000|26800000|8.6499996185303|1|2021-11-08|15/09/2021|-0.19|-0.19|27910000|27910000|17.64999961853|1|2021-08-04|15/06/2021|-0.1|-0.1|25420000|25420000|13.5|1|2021-06-02|15/03/2021|-0.21|-0.21|21160000|21160000|15.060000419617|1|2021-02-03|15/12/2020|-0.13|-0.13|23630000|23630000|26.579999923706|1|2020-11-04|15/09/2020|-0.13|-0.13|21120000|21120000|14.949999809265|1
2025-04-06 16:02:44|02795|15555|/equities/big-5-sporting-go|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0283|-0.9034|0.0181|-1.0554|0.0287|3.572|0|2025-05-06|15/03/2025|||||0.88999998569489|1|2025-02-25|15/12/2024|-0.95|-0.19|181620000|210280000|1.4349999427795|1|2024-10-29|15/09/2024|-1.36|0.16|220590000|240970000|1.9500000476837|1|2024-07-30|15/06/2024|-0.46|0.03|199820000|227950000|2.75|1|2024-04-30|15/03/2024|-0.38|-0.15|193430000|211160000|3.6500000953674|1|2024-02-27|15/12/2023|-0.41|-0.39|196350000|209230000|5.3400001525879|1|2023-10-31|15/09/2023|0.08|0.16|239890000|244190000|7.0700001716614|1|2023-08-01|15/06/2023|-0.01|-0.03|223600000|227890000|9.5699996948242|1|2023-05-02|15/03/2023|0.01|0.19|224940000|244040000|7.75|1|2023-02-28|15/12/2022|0.08|0.13|238300000|244680000|9.1999998092651|1|2022-11-01|15/09/2022|0.29|0.89|261450000|294240000|12.890000343323|1|2022-08-02|15/06/2022|0.44|0.44|253800000|253800000|12.890000343323|1|2022-05-03|15/03/2022|0.41|0.41|241980000|241980000|15.159999847412|1|2022-03-01|15/12/2021|0.89|0.89|273360000|273360000|16.559999465942|1|2021-11-02|15/09/2021|1.07|1.13|289640000|314600000|24.864446640015|1|2021-08-03|15/06/2021|1.63|1.08|326020000|291650000|22.386747360229|1|2021-05-04|15/03/2021|1.02|0.5|272810000|260180000|17.998905181885|1|2021-03-02|15/12/2020|1.07|0.9|290580000|290500000|13.878449440002|1|2020-10-27|15/09/2020|1.31|1.1|304960000|312510000|7.4823760986328|1|2020-07-28|15/06/2020|0.39|-0.03|227940000|228000000|4.5900001525879|1
2025-04-06 16:02:53|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|OLP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US6824061039|10||538.6M|538600000|24.95|60144|10.74|-30.45|24.82-25.91|25.77|21586978|1.42|18.73|90.46M|90460000|1.41|1.8|7.21|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|29.5|2|30|29|40|4|37|0.0067|0.5924|0.0485|0.0781|0.0288|2.1986|6.363|2025-07-30|15/06/2025||0.14||25640000|24.950000762939|1|2025-05-01|15/03/2025||0.13||24810000|24.950000762939|1|2025-03-05|15/12/2024|0.49|0.14|23860000|22880000|25.950000762939|1|2024-11-05|15/09/2024|0.23|0.14|22210000|21830000|26.819999694824|1|2024-08-06|15/06/2024|0.45|0.12|21800000|22480000|24.459999084473|1|2024-05-07|15/03/2024|0.23|0.23|22700000|22700000|23.440000534058|1|2024-03-05|15/12/2023|0.71|0.71|22740000|22740000|20.639999389648|1|2023-11-06|15/09/2023|0.12|0.16|22550000|22500000|19.280000686646|1|2023-08-03|15/06/2023|0.45|0.34|22410000|23010000|20.040000915527|1|2023-05-04|15/03/2023|0.25|0.27|23000000|22930000|21.780000686646|1|2023-03-13|15/12/2022|0.42|0.35|27700000|21200000|20.709999084473|1|2022-11-03|15/09/2022|0.34|0.34|21470000|21470000|23|1|2022-08-03|15/06/2022|0.79|0.79|21470000|21470000|27.610000610352|1|2022-05-05|15/03/2022|0.44|0.44|21560000|21560000|28.280000686646|1|2022-03-10|15/12/2021|0.3|0.3|21070000|21070000|30.299999237061|1|2021-11-04|15/09/2021|0.28|0.16|20440000|20810000|32.569999694824|1|2021-08-04|15/06/2021|1.12|0.16|20420000|20440000|30.459999084473|1|2021-05-05|15/03/2021|0.13|0.17|20820000|21220000|25.040000915527|1|2021-03-12|15/12/2020|0.16|0.12|18730000|21390000|24.049999237061|1|2020-11-04|15/09/2020|0.67|0.07|21070000|20670000|16.319999694824|1
2025-04-06 16:03:01|02797|15795|/equities/computer-programs|R2000VALUE|TBRG|USD|Healthcare|Healthcare Equipment \u0026 Supplies|United States|US2053061030|3200||364.67M|364670000|25.5|175526|187.49|-32|25-26.4|26.71|14300861|0.72|-20.1|342.65M|342650000|-1.38|||2025-05-13 00:00:00|2025-05-13|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|29.25|4|32|28|47|4|45|-0.0118|-1.6994|0.0318|-0.1279|0.0187|12.3493|1.8133|2025-05-13|15/03/2025||0.307||86260000|25.5|1|2025-03-10|15/12/2024|-0.38|0.0049|87360000|84350000|28.305000305176|1|2024-11-07|15/09/2024|-0.21|-0.09|83800000|82870000|13.010000228882|1|2024-08-08|15/06/2024|-0.34|-0.28|84730000|81360000|9.829999923706|1|2024-05-10|15/03/2024|-0.17|-0.17|83250000|83250000|8.4099998474121|1|2024-02-29|15/12/2023|-2.92|-2.92|85870000|85870000|8.8999996185303|1|2023-11-08|15/09/2023|0.45|0.42|82700000|85090000|13.470000267029|1|2023-08-09|15/06/2023|0.4|0.58|84600000|86070000|26.659999847412|1|2023-05-09|15/03/2023|0.58|0.7|86200000|84530000|25.89999961853|1|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000|29.479999542236|1|2022-11-01|15/09/2022|0.57|0.57|82830000|82830000|32.299999237061|1|2022-08-02|15/06/2022|0.59|0.59|82730000|82730000|34.189998626709|1|2022-05-03|15/03/2022|0.81|0.81|77870000|77870000|32.310001373291|1|2022-02-15|15/12/2021|0.7|0.7|74000000|74000000|28|1|2021-11-09|15/09/2021|0.59|0.59|70090000|70090000|36.819999694824|1|2021-08-03|15/06/2021|0.75|0.75|68530000|68530000|31.459999084473|1|2021-05-10|15/03/2021|0.64|0.64|68010000|68010000|31.209999084473|1|2021-02-09|15/12/2020|0.55|0.55|66850000|66850000|34.5|1|2020-11-05|15/09/2020|0.67|0.67|68330000|68330000|27.75|1|2020-08-04|15/06/2020|0.39|0.39|59550000|59550000|26.440000534058|1
2025-04-06 16:03:13|02798|29677|/equities/tidewater-inc.|R2000VALUE|TDW|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US88642R1095|7700|Tidewater Inc|1.79B|1790000000|34.78|1199836|-64.76|-111.42|33.19-35.89|37.76|51470224|1.06|10.01|1.35B|1350000000|3.44|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.43|7|76|45|47|4|45|-0.0293|1.2524|-0.0565|-0.12|0.0092|-93.5442|9.7198|2025-05-01|15/03/2025||0.6564||324210000|34.779998779297|1|2025-02-27|15/12/2024|0.7|0.94|345100000|341670000|47.840000152588|1|2024-11-07|15/09/2024|0.87|1.07|340400000|344620000|65.180000305176|1|2024-08-06|15/06/2024|0.94|0.94|339230000|331660000|84.589996337891|1|2024-05-02|15/03/2024|0.89|0.63|321200000|312050000|91.419998168945|1|2024-02-29|15/12/2023|0.6987|0.69|302700000|302700000|70.370002746582|1|2023-11-06|15/09/2023|0.49|1.25|299300000|291920000|70.419998168945|1|2023-08-07|15/06/2023|0.46|0.67|215000000|218840000|64.139999389648|1|2023-05-08|15/03/2023|0.23|0.43|193100000|175750000|43.189998626709|1|2023-02-28|15/12/2022|0.3|0.3|186750000|186750000|45.25|1|2022-11-03|15/09/2022|-0.21|-0.21|191760000|191760000|32.189998626709|1|2022-08-04|15/06/2022|-0.1|-0.1|163450000|163450000|21.770000457764|1|2022-05-09|15/03/2022|-0.28|-0.28|105730000|105730000|21.549999237061|1|2022-03-09|15/12/2021|-0.28|-0.28|105180000|105180000|18.239999771118|1|2021-11-09|15/09/2021|-0.58|-0.555|92400000|92900000|12.909999847412|1|2021-08-09|15/06/2021|-0.73|-0.5067|89950000|90500000|11.430000305176|1|2021-05-06|15/03/2021|-0.86|-0.505|83500000|86750000|13.439999580383|1|2021-03-04|15/12/2020|-0.57|-0.64|91860000|83070000|14.050000190735|1|2020-11-05|15/09/2020|-0.87|-0.4133|86500000|89400000|6.1900000572205|1|2020-07-30|15/06/2020|0.02|-0.51|102340000|95430000|6.4000000953674|1
2025-04-06 16:03:20|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|REX|USD|Energy|Renewable Energy|United States|US7616241052|122||614.84M|614840000|36.14|132823|-38.54|-60.41|34.19-36.2|36.29|17012776|0.92|11.49|642.49M|642490000|3.3|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50|1|50|50|39|4|37|0.0132|0.8341|0.017|-0.1085|0.0547|10.247|0.9665|2025-05-21|15/04/2025||0.261||161270000|36.139999389648|1|2025-03-26|15/01/2025|0.63|0.27|158230000|151540000|36.610000610352|1|2024-12-03|15/10/2024|1.38|0.7175|174880000|159000000|43.450000762939|1|2024-08-27|15/07/2024|0.7|0.54|148150000|146000000|47.5|1|2024-05-22|15/04/2024|0.58|0.31|161200000|140000000|56.180000305176|1|2024-03-28|15/01/2024|1.16|0.68|187610000|190260000|43.919998168945|1|2023-11-30|15/10/2023|1.49|0.69|221080000|206150000|36.889999389648|1|2023-08-30|15/07/2023|0.52|0.66|212710000|195150000|41.340000152588|1|2023-05-25|15/04/2023|0.3|0.09|212700000|194940000|31.319999694824|1|2023-03-23|15/01/2023|0.47|0.31|200200000|215200000|30.209999084473|1|2022-12-01|15/10/2022|0.18|0.18|220280000|220280000|29.510000228882|1|2022-08-30|15/07/2022|0.63|0.63|240300000|240300000|33.639999389648|1|2022-05-25|15/04/2022|0.29|0.29|194230000|194230000|29.263303756714|1|2022-03-23|15/01/2022|3.58|1.19|212020000|212020000|34.933296203613|1|2021-12-01|15/10/2021|2.23|0.74|203070000|203070000|30.333303451538|1|2021-09-01|15/07/2021|1.31|0.44|195840000|195840000|28.253305435181|1|2021-05-26|15/04/2021|1.3|0.43|164100000|164100000|26.173307418823|1|2021-03-25|15/01/2021|0.59|0.2|126020000|126020000|29.953302383423|1|2020-12-03|15/10/2020|1.44|0.48|124250000|124250000|27.706638336182|1|2020-08-26|15/07/2020|-0.28|-0.09|39330000|39330000|25.826641082764|1
2025-04-06 16:03:30|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|ALRS|USD|Financials|Banking Services|United States|US01446U1034|869||421.02M|421020000|16.6|73094|-20.38|-24.41|16.15-17.61|17.17|25362855|0.75|22.04|221.58M|221580000|0.84|0.8|4.82|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.6|5|24|20|29|4|26|0.0004|-0.5523|0.0216|0.0056|0.1341|10.6623|2.7458|2025-07-23|15/06/2025||0.502||68020000|16.60000038147|1|2025-04-28|15/03/2025||0.434||66000000|16.60000038147|1|2025-01-29|15/12/2024|0.44|0.37|72150000|60520000|20.180000305176|1|2024-10-29|15/09/2024|0.26|0.44|50910000|52240000|23.889999389648|1|2024-07-24|15/06/2024|0.31|0.36|51370000|49060000|22.270000457764|1|2024-04-24|15/03/2024|0.32|0.32|47540000|47450000|20.979999542236|1|2024-01-24|15/12/2023|-0.73|0.05|22340000|39310000|21.659999847412|1|2023-10-25|15/09/2023|0.45|0.36|48800000|47720000|17.520000457764|1|2023-07-26|15/06/2023|0.45|0.35|40340000|48380000|19.229999542236|1|2023-04-26|15/03/2023|0.4|0.36|49040000|48920000|14.720000267029|1|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000|22.739999771118|1|2022-10-26|15/09/2022|0.47|0.47|55330000|55330000|22.299999237061|1|2022-07-27|15/06/2022|0.52|0.52|52000000|52000000|22.594999313354|1|2022-04-27|15/03/2022|0.57|0.57|51140000|51140000|25.040000915527|1|2022-01-26|15/12/2021|0.72|0.72|58010000|58010000|28.360000610352|1|2021-10-27|15/09/2021|0.74|0.5|57170000|53160000|31.489999771118|1|2021-07-28|15/06/2021|0.66|0.5633|57890000|55400000|28.10000038147|1|2021-04-28|15/03/2021|0.86|0.6267|62920000|56680000|29.690000534058|1|2021-01-27|15/12/2020|0.57|0.6167|61850000|57540000|27.510000228882|1|2020-10-28|15/09/2020|0.99|0.4033|67020000|52090000|21.969999313354|1
2025-04-06 16:03:38|02801|16110|/equities/farmers-national|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|0.0012|0.0909|0.0174|0.078|0.0201|11.8982|0|2025-04-23|15/03/2025||0.3433||45100000|12.090000152588|1|2025-01-29|15/12/2024|0.38|0.345|44150000|44400000|13.710000038147|1|2024-10-23|15/09/2024|0.23|0.34|44220000|44000000|14.920000076294|1|2024-07-24|15/06/2024|0.33|0.33|41670000|41620000|14.819999694824|1|2024-04-24|15/03/2024|0.34|0.33|40040000|42290000|12.630000114441|1|2024-01-24|15/12/2023|0.41|0.35|44990000|43650000|13.64999961853|1|2023-10-25|15/09/2023|0.4|0.37|43600000|43670000|10.630000114441|1|2023-07-26|15/06/2023|0.41|0.38|44030000|46530000|13.829999923706|1|2023-04-26|15/03/2023|0.44|0.24|47040000|47500000|10.939999580383|1|2023-01-25|15/12/2022|0.39|0.39|37630000|37630000|14.35000038147|1|2022-10-26|15/09/2022|0.46|0.46|40610000|40610000|13.760000228882|1|2022-07-27|15/06/2022|0.47|0.47|41190000|41190000|15.659999847412|1|2022-04-27|15/03/2022|0.47|0.47|48940000|48940000|15.569999694824|1|2022-01-27|15/12/2021|0.18|0.18|39240000|39240000|18.479999542236|1|2021-10-27|15/09/2021|0.56|0.5075|35550000|35100000|17.059999465942|1|2021-07-28|15/06/2021|0.55|0.43|36360000|35200000|15.050000190735|1|2021-04-28|15/03/2021|0.51|0.37|35850000|34730000|16.190000534058|1|2021-01-28|15/12/2020|0.45|0.335|36490000|33270000|13.35000038147|1|2020-10-28|15/09/2020|0.39|0.335|33630000|33200000|11.510000228882|1|2020-07-29|15/06/2020|0.39|0.22|33060000|29870000|10.449999809265|1
2025-04-06 16:03:43|02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|30|0.0045|0.4022|0.0109|-0.0228|0.0111|40.2947|0|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1|2022-02-03|15/12/2021||0.07||36000000|21.979999542236|1|2021-11-03|15/09/2021|0.16|0.096|37760000|37500000|21.920000076294|1|2021-08-02|15/06/2021|0.12|0.084|35810000|35000000|16.049999237061|1|2021-05-03|15/03/2021|0.05|0.046|32650000|31900000|13.890000343323|1|2021-02-04|15/12/2020|0.12|0.07|31890000|30000000|16.680000305176|1|2020-11-02|15/09/2020|0.05|0.026|26020000|26000000|13.170000076294|1|2020-07-30|15/06/2020|0.06|0.06|28340000|28000000|15.720000267029|1|2020-05-04|15/03/2020|-0.04|-0.02|28240000|29000000|16.610000610352|1|2020-02-03|15/12/2019|0.06|0.03|29260000|29000000|14.460000038147|1|2019-11-05|15/09/2019|0.1|0.07|31040000|31000000|15.510000228882|1|2019-07-30|15/06/2019|0.07|0.02|29030000|29000000|15.800000190735|1|2019-05-06|15/03/2019|0.05|0.00|28280000|28220000|14.590000152588|1|2019-02-04|15/12/2018|0.04|-0.04|26060000|26100000|12.720000267029|1|2018-11-01|15/09/2018|0.11|0.08|32620000|33000000|12.229999542236|1|2018-07-30|15/06/2018|0.07|0.02|30650000|30460000|12.800000190735|1|2018-04-30|15/03/2018|0.01|-0.02|28110000|28000000|11.550000190735|1|2018-02-01|15/12/2017|0.06|0.04|31240000|31130000|13.10000038147|1|2017-11-02|15/09/2017|0.1|0.09|34280000|34040000|13.14999961853|1
2025-04-06 16:03:52|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|TR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8905161076|2300||2.08B|2080000000|30.59|114027|0.49|-33.22|30.49-32.37|31.5|71526874|0.19|27.56|723.22M|723220000|1.18|0.36|1.18|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|buy|strong_sell|neutral|strong_buy|strong_sell|sell|strong_buy|||||38|4|27|-0.0038|-0.0275|0|0.2462|0.0982|36.7133|3.9663|2025-04-29|15/03/2025|||||30.590000152588|1|2025-02-18|15/12/2024|||||29.950000762939|1|2024-10-23|15/09/2024|||||28.940000534058|1|2024-07-24|15/06/2024|||||29.139999389648|1|2024-04-24|15/03/2024|||||29.440000534058|1|2024-02-16|15/12/2023|||||31.370000839233|1|2023-10-25|15/09/2023|||||27.60000038147|1|2023-07-25|15/06/2023|||||32.069999694824|1|2023-04-25|15/03/2023|0.19||162100000||41.430000305176|1|2023-02-14|15/12/2022|0.37||189700000||41.630001068115|1|2022-10-26|15/09/2022|0.39||213200000||36.599998474121|1|2022-07-26|15/06/2022|0.1556|0.16|142080000|142080000|31.239999771118|1|2022-04-26|15/03/2022|0.17||140600000||32.880001068115|1|2022-02-15|15/12/2021|0.3||167900000||29.579999923706|1|2021-10-27|15/09/2021|0.37||184200000||28.010000228882|1|2021-07-21|15/06/2021|0.14||115500000||30.379999160767|1|2021-04-21|15/03/2021|0.16||103200000||29.969999313354|1|2021-02-16|15/12/2020|0.22||128900000||26.89999961853|1|2020-11-11|15/09/2020|0.37||157800000||26.709999084473|1|2020-07-22|15/06/2020|0.11||80640000||28.5|1
2025-04-06 16:04:02|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|IPI|USD|Basic Materials|Chemicals|United States|US46121Y2019|468||318.04M|318040000|25.86|162377|20.45|-31.29|25.42-27.76|28.88|12298589|2.19|-1.61|204.45M|204450000|-16.53|||2025-05-05 00:00:00|2025-05-05|strong_sell|sell|sell|sell|strong_buy|strong_buy|strong_sell|neutral|neutral|20|2|20|20|48|4|45|-0.024|0.2635|0.077|-0.1158|0.0121|-85.0116|2.1709|2025-07-30|15/06/2025||-0.0423||54420000|25.860000610352|1|2025-05-05|15/03/2025||0.1125||70060000|25.860000610352|1|2025-03-03|15/12/2024|-0.11|0.1|55800000|52360000|26.090000152588|1|2024-11-04|15/09/2024|-0.02|-0.12|57550000|43060000|25.370000839233|1|2024-08-05|15/06/2024|-0.06|0.004|62100000|51500000|23.549999237061|1|2024-05-08|15/03/2024|-0.24|-0.13|79300000|63520000|21.329999923706|1|2024-03-06|15/12/2023|-0.41|-0.41|49040000|49040000|21.139999389648|1|2023-11-08|15/09/2023|-0.53|-0.11|54500000|41250000|20|1|2023-08-02|15/06/2023|0.33|0.45|81040000|62050000|27.110000610352|1|2023-05-03|15/03/2023|0.35|0.76|86900000|77960000|25.60000038147|1|2023-03-06|15/12/2022|0.83|0.94|66700000|70590000|33.549999237061|1|2022-11-02|15/09/2022|0.97|1.75|74800000|81480000|45.270000457764|1|2022-08-04|15/06/2022|1.82|1.82|91740000|91740000|43.830001831055|1|2022-05-02|15/03/2022|2.32|2.32|104400000|104400000|76.580001831055|1|2022-03-07|15/12/2021|0.6|0.6|64040000|64040000|70.559997558594|1|2021-11-01|15/09/2021|0.3|0.3|59150000|59150000|48.709999084473|1|2021-08-02|15/06/2021|0.55|0.55|67890000|67890000|30.299999237061|1|2021-05-03|15/03/2021|0.18|0.18|71460000|71460000|32.159999847412|1|2021-03-01|15/12/2020|-0.05|-0.05|48440000|48440000|29.690000534058|1|2020-11-02|15/09/2020|-0.78|-0.78|38080000|38080000|9.9799995422363|1
2025-04-06 16:04:10|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0058|0.1211|0.091|0.6997|0.0502|34.56|0|2025-07-23|15/06/2025||0.7477||50180000|32.150001525879|1|2025-04-23|15/03/2025||0.7357||49210000|32.150001525879|1|2025-01-23|15/12/2024|0.83|0.7573|51450000|49720000|34.509998321533|1|2024-10-24|15/09/2024|0.76|0.7725|50360000|49790000|33.569999694824|1|2024-08-28|15/06/2024|0.73|0.73|50630000|50640000|35.529998779297|1|2024-04-24|15/03/2024|0.88|0.73|30940000|48470000|25.239999771118|1|2024-01-24|15/12/2022|0.9|0.9|46000000|46000000|26.770000457764|1|2023-10-25|15/09/2022|0.6|0.6|41930000|41930000|19.680000305176|1|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1|2023-07-26|15/06/2023|0.9|0.89|50780000|52480000|23.700000762939|1|2023-04-26|15/03/2023|0.849|0.85|49760000|49760000|21.14999961853|1|2022-07-27|15/06/2022|0.39|0.39|38580000|38580000|23.989999771118|1|2022-04-27|15/03/2022|0.51|0.51|35990000|35990000|28.889999389648|1|2022-01-27|15/12/2021|0.68|0.68|37350000|37350000|31.299999237061|1|2021-10-27|15/09/2021|0.65|0.47|38060000|37250000|29.89999961853|1|2021-07-29|15/06/2021|0.5|0.444|37160000|35650000|26.860000610352|1|2021-04-28|15/03/2021|0.7018|0.365|36370000|35350000|26.739999771118|1|2021-01-28|15/12/2020|0.57|0.254|35470000|33900000|19.930000305176|1|2020-10-29|15/09/2020|0.35|0.1325|34150000|32110000|15.140000343323|1|2020-07-27|15/06/2020|0.22|0.15|31910000|32300000|14.479999542236|1
2025-04-06 16:04:17|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|HY|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US4491721050|8500||654.27M|654270000|36.97|76857|-42.28|-84.44|34.92-37.43|37.04|17697306|1.26|5.41|4.31B|4310000000|8.16|1.4|3.79|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72.5|2|75|70|48|4|45|-0.0112|0.5174|-0.0016|-1.0045|0.0135|11.9542|0.3462|2025-08-05|15/06/2025||1.86||1000000000|36.970001220703|1|2025-05-06|15/03/2025||1.66||989800000|36.970001220703|1|2025-02-25|15/12/2024|1.47|1.22|1070000000|1090000000|50.610000610352|1|2024-11-05|15/09/2024|0.97|1.97|1020000000|1040000000|62.680000305176|1|2024-08-06|15/06/2024|3.58|2.28|1170000000|1080000000|69.330001831055|1|2024-05-07|15/03/2024|2.93|1.73|1060000000|1030000000|59.099998474121|1|2024-02-27|15/12/2023|1.43|2|1030000000|1030000000|69.699996948242|1|2023-10-31|15/09/2023|2.06|0.72|1000000000|925100000|38.799999237061|1|2023-08-01|15/06/2023|2.21|0.68|1090000000|965740000|47.759998321533|1|2023-05-02|15/03/2023|1.55|0.16|999300000|938900000|54.939998626709|1|2023-02-27|15/12/2022|0.44|0.44|985200000|985200000|31.840000152588|1|2022-11-01|15/09/2022|-2.2|-0.82|840100000|832120000|29.159999847412|1|2022-08-02|15/06/2022|-1.15|-1.15|895400000|895400000|34.990001678467|1|2022-05-03|15/03/2022|-1.48|-1.48|827600000|827600000|30.709999084473|1|2022-02-28|15/12/2021|-6.14|-6.14|829700000|829700000|38.380001068115|1|2021-11-02|15/09/2021|-4.59|-0.43|748200000|717900000|49.75|1|2021-08-03|15/06/2021|0.11|0.4|765600000|790500000|69.629997253418|1|2021-05-04|15/03/2021|0.33|0.58|732200000|773400000|82.459999084473|1|2021-02-24|15/12/2020|0.78|0.52|719600000|721100000|93.339996337891|1|2020-11-03|15/09/2020|0.3|-0.18|652400000|639400000|43.040000915527|1
2025-04-06 16:04:25|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|OPY|USD|Financials|Investment Banking \u0026 Investment Services|United States|US6837971042|2998||558.68M|558680000|53.08|24045|38.09|-73.12|51.11-54.73|56.49|10525240|1.1|9.22|1.34B|1340000000|6.91|0.72|1.36|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||41|4|39|0.0191|-0.0045|0.0138|0.0699|26.6108|2.473|25.3078|2025-04-25|15/03/2025|||||53.080001831055|1|2025-01-31|15/12/2024|0.92||375420000||72.519996643066|1|2024-10-25|15/09/2024|2.16||373350000||48.5|1|2024-07-26|15/06/2024|0.92||330590000||57.939998626709|1|2024-04-26|15/03/2024|2.37||353100000||38.959999084473|1|2024-01-26|15/12/2023|1.56||308290000||39.889999389648|1|2023-10-27|15/09/2023|||312700||33.790000915527|1|2023-07-28|15/06/2023|-0.85||306190||40.389999389648|1|2023-04-28|15/03/2023|1.22||321680||38.180000305176|1|2023-01-27|15/12/2022|1.87||313600000||47.959999084473|1|2022-10-28|15/09/2022|0.37||294100000||31.340000152588|1|2022-07-29|15/06/2022|-0.32||237220000||37.290000915527|1|2022-04-29|15/03/2022|0.69||266030000||33.069999694824|1|2022-01-28|15/12/2021|4.61||365110000||41.200000762939|1|2021-10-29|15/09/2021|1.92||315300000||51.799999237061|1|2021-07-29|15/06/2021|2.28||340300000||43.5|1|2021-04-30|15/03/2021|2.91||373300000||47.520000457764|1|2021-01-29|15/12/2020|6.17||422900000||30.64999961853|1|2020-10-29|15/09/2020|1.19||276300000||25.662002563477|1|2020-07-30|15/06/2020|0.63||264700000||19.971185684204|1
2025-04-06 16:04:36|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|OPRT|USD|Financials|Banking Services|United States|US68376D1046|2371||158.27M|158270000|4.38|564313|100.92|-9.245|4.17-4.998|4.99|36134274|1.13|-3.03|763.62M|763620000|-1.95|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|8.8|6|11|6.5|29|4|26|-0.1233|16.1782|0.007|1.5265|0.0764|5.5842|0.7404|2025-08-07|15/06/2025||0.2586||235810000|4.3800001144409|1|2025-05-12|15/03/2025||0.05||228660000|4.3800001144409|1|2025-02-12|15/12/2024|0.49|0.0013|250900000|248460000|5.7399997711182|1|2024-11-12|15/09/2024|0.02|-0.02|250000000|247990000|3.2000000476837|1|2024-08-08|15/06/2024|0.08|-0.15|250400000|245730000|2.7699999809265|1|2024-05-09|15/03/2024|0.09|-0.29|250000000|243360000|3.6400001049042|1|2024-03-12|15/12/2023|-0.54|-0.37|263000000|262310000|3.7300000190735|1|2023-11-06|15/09/2023|-0.46|0.32|268000000|263360000|6.1199998855591|1|2023-08-08|15/06/2023|-0.41|-0.12|267000000|251540000|5.3699998855591|1|2023-05-08|15/03/2023|-2.6|-1.23|260000000|269720000|4.0199999809265|1|2023-03-13|15/12/2022|0.14|0.25|262000000|258810000|4.3200001716614|1|2022-11-07|15/09/2022|0.25|0.25|250100000|250100000|4.3099999427795|1|2022-08-08|15/06/2022|0.11|0.11|225800000|225800000|10.140000343323|1|2022-05-09|15/03/2022|1.58|1.58|214700000|214700000|11.630000114441|1|2022-02-24|15/12/2021|0.82|0.82|194100000|194100000|16.729999542236|1|2021-11-03|15/09/2021|0.78|0.78|159100000|159100000|23.319999694824|1|2021-08-05|15/06/2021|0.56|0.56|138300000|138300000|21.60000038147|1|2021-05-06|15/03/2021|0.41|0.41|135300000|135300000|19.680000305176|1|2021-02-18|15/12/2020|0.6|0.6|140800000|140800000|16.569999694824|1|2020-11-10|15/09/2020|0.15|0.15|136800000|136800000|15.079999923706|1
2025-04-06 16:04:49|02809|21200|/equities/ennis-inc|R2000VALUE|EBF|USD|Industrials|Professional \u0026 Commercial Services|United States|US2933891028|1941||504.64M|504640000|19.4|185994|7.31|-23.08|19.22-19.77|19.87|26012603|0.41|13.12|399.35M|399350000|1.59|1|5.15|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25|1|25|25|40|4|37|0.0078|0.0609|-0.0098|0.0278|-0.0038|13.9465|1.1819|2025-06-23|15/05/2025||0.36|||19.39999961853|1|2025-04-28|15/02/2025||0.37||95600000|19.39999961853|1|2024-12-23|15/11/2024|0.39|0.39|99770000|98300000|20.680000305176|1|2024-09-23|15/08/2024|0.4|0.42|99040000|104580000|21.475563049316|1|2024-06-17|15/05/2024|0.41|0.41|103110000|103110000|18.723894119263|1|2024-04-22|15/02/2024|0.39|0.37|97430000|101400000|17.415283203125|1|2023-12-18|15/11/2023|0.38|0.38|104620000|104620000|20.382066726685|1|2023-09-18|15/08/2023|0.42|0.42|106760000|106760000|18.82248878479|1|2023-06-20|15/05/2023|0.45|0.3|111300000|98850000|18.410186767578|1|2023-04-24|15/02/2023|0.47|0.47|102690000|102690000|17.818622589111|1|2022-12-19|15/11/2022|0.44|0.44|110250000|110250000|20.023542404175|1|2022-09-19|15/08/2022|0.47|0.47|111230000|111230000|18.132331848145|1|2022-06-20|15/05/2022|0.45|0.45|107670000|107670000|17.059999465942|1|2022-04-25|15/02/2022|0.26|0.26|99670000|99670000|17.89999961853|1|2021-12-21|15/11/2021|0.29|0.29|102970000|102970000|19.190000534058|1|2021-09-21|15/08/2021|0.29|0.29|100450000|100450000|18.139999389648|1|2021-06-22|15/05/2021|0.28|0.28|96930000|96930000|21.270000457764|1|2021-04-20|15/02/2021|0.2|0.2|89920000|89920000|20.379999160767|1|2020-12-20|15/11/2020|0.32|0.32|92440000|92440000|17.510000228882|1|2020-09-21|15/08/2020|0.25|0.25|86610000|86610000|17.920000076294|1
2025-04-06 16:04:59|02810|16319|/equities/independent-bank-corp|R2000VALUE|IBCP|USD|Financials|Banking Services|United States|US4538386099|783||588.92M|588920000|28.08|120112|15.08|-40.32|26.75-28.32|28.61|20972763|1.03|9.56|266.78M|266779999.99999997|3.2|1.04|3.7|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|37|5|38|35|46|4|43|0.0062|0.1735|0.2055|0.0421|0.0181|11.8181|2.5451|2025-07-24|15/06/2025||0.7561||56680000|28.079999923706|1|2025-04-24|15/03/2025||0.7036||54990000|28.079999923706|1|2025-01-23|15/12/2024|0.87|0.76|61970000|55250000|34.799999237061|1|2024-10-24|15/09/2024|0.65|0.76|51360000|54860000|33.229999542236|1|2024-07-25|15/06/2024|0.88|0.7|56520000|53420000|33.240001678467|1|2024-04-25|15/03/2024|0.74|0.74|52760000|52760000|25.120000839233|1|2024-01-25|15/12/2023|0.65|0.7|49210000|53940000|26.64999961853|1|2023-10-24|15/09/2023|0.83|0.63|55040000|52040000|17.909999847412|1|2023-07-25|15/06/2023|0.7|0.59|53770000|50190000|19.840000152588|1|2023-04-27|15/03/2023|0.61|0.61|48990000|50810000|17.090000152588|1|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000|22.950000762939|1|2022-10-25|15/09/2022|0.81|0.69|53610000|53610000|20.89999961853|1|2022-07-26|15/06/2022|0.61|0.5|50690000|50690000|20.469999313354|1|2022-04-26|15/03/2022|0.53|0.53|51950000|51950000|21.370000839233|1|2022-01-27|15/12/2021|0.58|0.58|50060000|50060000|25.489999771118|1|2021-10-26|15/09/2021|0.75|0.6233|54160000|47540000|21.969999313354|1|2021-07-29|15/06/2021|0.65|0.666|47590000|48160000|20.829999923706|1|2021-04-27|15/03/2021|0.78|0.574|57160000|47550000|23.030000686646|1|2021-01-28|15/12/2020|0.77|0.6183|57830000|52820000|18.629999160767|1|2020-10-27|15/09/2020|0.93|0.478|58980000|47380000|14.880000114441|1
2025-04-06 16:05:05|02811|16169|/equities/geron-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0175|-0.1356|1.0984|-0.108|5.1103|-9.4224|0|2025-08-07|15/06/2025||-0.0271||55880000|1.3799999952316|1|2025-05-07|15/03/2025||-0.032||50460000|1.3799999952316|1|2025-02-26|15/12/2024|-0.04|-0.03|47540000|61930000|2.3699998855591|1|2024-11-07|15/09/2024|-0.04|-0.08|28270000|18920000|4.2699999809265|1|2024-08-08|15/06/2024|-0.1|-0.103|882000|344800|4.5599999427795|1|2024-05-02|15/03/2024|-0.09|-0.12|304000|66000|4.0799999237061|1|2024-02-28|15/12/2023|-0.09|-0.11|23000|81500|2.0650000572205|1|2023-11-02|15/09/2023|-0.08|-0.1|160000|59000|1.9299999475479|1|2023-08-03|15/06/2023|-0.29|-0.08|29000|66000|3.2000000476837|1|2023-05-11|15/03/2023|-0.07|-0.1|21000|87500|2.8199999332428|1|2023-03-16|15/12/2022|-0.1|-0.1|103000|103000|2.6199998855591|1|2022-11-03|15/09/2022|-0.1|-0.09|297000|90000|2.1500000953674|1|2022-08-11|15/06/2022|-0.07|-0.07|73000|73000|2.170000076294|1|2022-05-09|15/03/2022|-0.09|-0.09|123000|123000|1.2999999523163|1|2022-03-10|15/12/2021|-0.1|-0.1|1040000|1040000|1.0800000429153|1|2021-11-09|15/09/2021|-0.08|-0.088|109000|101750|1.7200000286102|1|2021-08-16|15/06/2021|-0.09|-0.086|107000|83330|1.2200000286102|1|2021-05-10|15/03/2021|-0.09|-0.0784|137000|62500|1.3300000429153|1|2021-03-11|15/12/2020|-0.07|-0.065|50000|70000|1.8300000429153|1|2020-11-05|15/09/2020|-0.06|-0.0567|108000|77000|1.8600000143051|1
2025-04-06 16:05:14|02812|16653|/equities/midwest-one-financial|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.002|-0.0882|0.0962|-0.3574|0.0338|7.2638|0|2025-07-30|15/06/2025||0.79||61050000|26.170000076294|1|2025-04-24|15/03/2025||0.728||59060000|26.170000076294|1|2025-01-23|15/12/2024|0.77|0.69|59780000|57290000|30.120000839233|1|2024-10-24|15/09/2024|0.58|0.56|48630000|49040000|29.219999313354|1|2024-07-25|15/06/2024|1|0.5|57900000|47880000|27.629999160767|1|2024-04-25|15/03/2024|0.21|0.36|44500000|44720000|21.450000762939|1|2024-01-25|15/12/2023|0.17|0.49|36420000|45100000|26.14999961853|1|2023-10-26|15/09/2023|0.58|0.57|44440000|47390000|19.389999389648|1|2023-08-01|15/06/2023|0.48|0.68|46850000|49280000|24.530000686646|1|2023-04-27|15/03/2023|0.72|0.76|36030000|51620000|20.39999961853|1|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000|32.779998779297|1|2022-10-27|15/09/2022|1.17|1.17|58320000|58320000|30.520000457764|1|2022-07-28|15/06/2022|0.8|0.8|52070000|52070000|31.549999237061|1|2022-04-28|15/03/2022|0.88|0.88|48980000|48980000|30.079999923706|1|2022-01-28|15/12/2021|0.91|0.91|50050000|50050000|30.879999160767|1|2021-11-01|15/09/2021|1.03|1.03|50610000|50610000|31.35000038147|1|2021-07-22|15/06/2021|1.08|1.08|48720000|48720000|28.569999694824|1|2021-04-22|15/03/2021|1.35|1.35|50440000|50440000|30.079999923706|1|2021-01-28|15/12/2020|1.04|1.04|49660000|49660000|25.299999237061|1|2020-10-29|15/09/2020|-1.23|-1.23|47380000|47380000|20.110000610352|1
2025-04-06 16:05:22|02813|20228|/equities/entravision-communications-corp|R2000VALUE|EVC|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US29382R1077|990||175.58M|175580000|1.93|362432|0.52|-2.73|1.89-2.05|2.08|90976288|0.97|-2.67|364.95M|364950000|-0.78|0.2|10.36|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|45|-0.0182|-0.6613|0.0594|0.3445|0.1169|19.2773|1.2747|2025-05-01|15/03/2025|||||1.9299999475479|1|2025-03-06|15/12/2024|-0.62|0.14|106960000|176200000|2|1|2024-11-06|15/09/2024|-0.13|0.02|97160000|146500000|2.460000038147|1|2024-08-08|15/06/2024|-0.35|-0.02|82650000|312000000|1.8200000524521|1|2024-05-02|15/03/2024|-0.55|0.01|277450000|262300000|2.1800000667572|1|2024-03-05|15/12/2023|-0.21|0.07|320060000|308500000|3.6600000858307|1|2023-11-02|15/09/2023|0.03|0.04|274400000|274470000|3.6600000858307|1|2023-08-03|15/06/2023|-0.02|0.07|273400000|259460000|4.6799998283386|1|2023-05-04|15/03/2023|0.02|0.04|239010000|228650000|6.1900000572205|1|2023-03-09|15/12/2022|-0.02|-0.02|296330000|296330000|6.5999999046326|1|2022-11-03|15/09/2022|0.11|0.11|241010000|241010000|4.7399997711182|1|2022-08-03|15/06/2022|0.1|0.1|221700000|221700000|5.1799998283386|1|2022-05-05|15/03/2022|0.03|0.02|197170000|197170000|5.289999961853|1|2022-03-03|15/12/2021|0.04|0.04|233890000|233890000|6.6199998855591|1|2021-11-04|15/09/2021|0.03|0.14|199010000|199010000|8.7200002670288|1|2021-08-05|15/06/2021|0.09|0.09|178410000|178410000|5.8099999427795|1|2021-05-06|15/03/2021|0.03|0.06|148880000|148880000|4.1300001144409|1|2021-03-11|15/12/2020|0.24|0.24|171680000|171680000|3.6400001049042|1|2020-11-05|15/09/2020|0.11|0.11|62980000|62980000|1.8700000047684|1|2020-08-04|15/06/2020|0.03|0.03|45120000|45120000|1.3400000333786|1
2025-04-06 16:05:34|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|EQBK|USD|Financials|Banking Services|United States|US29460X1090|810||628.04M|628040000|35.87|73129|7.04|-50.85|34.84-36.2|36.77|17508740|0.95|9.87|296.84M|296840000|4.04|0.6|1.67|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|46.5|6|55|42|38|4|35|0.0064|-0.4894|0.0078|-1.7221|-0.4288|13.5763|2.5191|2025-07-22|15/06/2025||0.908||58100000|35.869998931885|1|2025-04-15|15/03/2025||0.844||56690000|35.869998931885|1|2025-01-22|15/12/2024|1.04|0.91|58290000|55960000|43.759998321533|1|2024-10-15|15/09/2024|1.31|1|55350000|56170000|42.090000152588|1|2024-07-16|15/06/2024|0.99|0.91|55500000|54750000|38.439998626709|1|2024-04-16|15/03/2024|0.9|0.9|55910000|55910000|32.049999237061|1|2024-01-25|15/12/2023|0.77|-1.85|-3940000|49810000|34.159999847412|1|2023-10-17|15/09/2023|0.8|0.73|49750000|48150000|24.510000228882|1|2023-07-19|15/06/2023|0.8|0.7|46380000|48280000|25.879999160767|1|2023-04-19|15/03/2023|0.77|0.75|48200000|49480000|24.270000457764|1|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000|32.080001831055|1|2022-10-18|15/09/2022|0.93|0.93|50910000|50910000|33.369998931885|1|2022-07-19|15/06/2022|0.94|0.94|49200000|49200000|29.479999542236|1|2022-04-19|15/03/2022|0.93|0.93|48310000|48310000|30.909999847412|1|2022-01-26|15/12/2021|0.61|0.61|46410000|46410000|34.310001373291|1|2021-10-19|15/09/2021|0.8|0.72|46810000|39900000|35.180000305176|1|2021-07-19|15/06/2021|1.03|0.625|43730000|37970000|29.329999923706|1|2021-04-20|15/03/2021|1.02|0.5625|38470000|38540000|28.39999961853|1|2021-01-25|15/12/2020|0.84|0.5375|44060000|38190000|23.530000686646|1|2020-10-20|15/09/2020|-6.01|0.43|38590000|38310000|15.75|1
2025-04-06 16:05:42|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|AMK|USD|Financials|Investment Banking \u0026 Investment Services|United States|US04546L1061|990||2.64B|2640000000|35.24|505206|2|-37.54|35.24-35.27|35.24|74831983|1.1|18.26|751.44M|751440000|1.93|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|4|25|-0.0803|0.0213|0.0708|0.1332|0.1531|21.2956|4.7436|2024-11-05|15/09/2024||0.6778||176450000|35.240001678467|1|2024-07-18|15/06/2024|0.66|0.6389|149800000|150000000|34.409999847412|1|2024-05-01|15/03/2024|0.6|0.6|145020000|145020000|33.810001373291|1|2024-02-21|15/12/2023|0.59|0.57|158200000|138540000|32.580001831055|1|2023-11-06|15/09/2023|0.62|0.58|190500000|140350000|24.200000762939|1|2023-08-02|15/06/2023|0.55|0.57|183230000|137790000|29.040000915527|1|2023-05-03|15/03/2023|0.53|0.53|132570000|132570000|29.170000076294|1|2023-02-22|15/12/2022|0.46|0.44|164100000|119860000|26.75|1|2022-11-01|15/09/2022|0.41|0.42|154700000|137900000|20.709999084473|1|2022-08-03|15/06/2022|0.44|0.44|110300000|110300000|19.690000534058|1|2022-04-28|15/03/2022|0.39|0.39|106210000|106210000|20.10000038147|1|2022-02-15|15/12/2021|0.33|0.33|103360000|103360000|23.590000152588|1|2021-11-09|15/09/2021|0.4|0.38|100970000|100600000|26.819999694824|1|2021-07-28|15/06/2021|0.36|0.329|91360000|87160000|25.229999542236|1|2021-05-04|15/03/2021|0.3|0.31|82240000|82950000|22.489999771118|1|2021-02-11|15/12/2020|0.3225|0.2647|76210000|76230000|26.549999237061|1|2020-11-10|15/09/2020|0.25|0.2412|73270000|71940000|25.030000686646|1|2020-08-04|15/06/2020|0.21|0.22|68610000|66400000|27.909999847412|1|2020-05-05|15/03/2020|0.24|0.27|78590000|78620000|23.190000534058|1|2020-02-26|15/12/2019|0.27|0.26|76900000|75850000|29.739999771118|1
2025-04-06 16:05:54|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|USM|USD|Technology|Telecommunications Services|United States|US9116841084|4100||5.49B|5490000000|64.48|149083|81.63|-70.79|63.6-67.6|68.71|85094067|0.46|-142.57|3.77B|3770000000|-0.45|||2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|73.84|5|88|53.2|48|4|45|0.0018|0.8693|0.0001|0.773|0.0011|5.7016|0.8087|2025-07-31|15/06/2025||0.34||912360000|64.480003356934|1|2025-05-01|15/03/2025||0.31||925410000|64.480003356934|1|2025-02-21|15/12/2024|0.05|-0.01|970000000|961140000|67.050003051758|1|2024-11-01|15/09/2024|-0.92|0.12|922000000|940400000|61.700000762939|1|2024-08-02|15/06/2024|0.2|0.15|927000000|924960000|54.700000762939|1|2024-05-03|15/03/2024|0.2|0.2|950000000|950000000|37.259998321533|1|2024-02-16|15/12/2023|0.16|0.03|1000000000|984180000|41.720001220703|1|2023-11-03|15/09/2023|0.26|0.13|963000000|1000000000|43.040000915527|1|2023-08-04|15/06/2023|0.05|0.09|957000000|993090000|17.5|1|2023-05-04|15/03/2023|0.15|0.37|986000000|1010000000|20.069999694824|1|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000|22.020000457764|1|2022-11-03|15/09/2022|-0.15|0.22|1080000000|1033000000|31.159999847412|1|2022-08-04|15/06/2022|0.25|0.25|1030000000|1030000000|29.459999084473|1|2022-05-05|15/03/2022|0.57|0.57|1010000000|1010000000|30.760000228882|1|2022-02-17|15/12/2021|0.31|0.31|1070000000|1070000000|31.489999771118|1|2021-11-04|15/09/2021|0.38|0.4752|1020000000|1050000000|32.669998168945|1|2021-08-05|15/06/2021|0.39|0.465|1010000000|1010000000|31.440000534058|1|2021-05-06|15/03/2021|0.69|0.6339|1020000000|984370000|36.090000152588|1|2021-02-18|15/12/2020|0.06|0.0005|1070000000|1070000000|33.330001831055|1|2020-11-05|15/09/2020|0.97|0.3057|1030000000|996670000|29.180000305176|1
2025-04-06 16:06:01|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|29|-0.0026|0.0065|0.022|-0.3218|0.0251|16.0362|0|2024-07-25|15/06/2024||0.32||27000000|20.10000038147|1|2024-04-19|15/03/2024||0.31||26500000|20.10000038147|1|2024-01-25|15/12/2023|0.31|0.31||26100000|18.799999237061|1|2023-10-26|15/09/2023|0.43|0.36|26600000|29000000|14.949999809265|1|2023-07-21|15/06/2023|0.37|0.35|28800000|29400000|14.14999961853|1|2023-04-21|15/03/2023|0.3|0.39|29500000|30500000|14.680000305176|1|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000|17.659999847412|1|2022-10-21|15/09/2022|0.5049|0.4711|28830000|31900000|18.709999084473|1|2022-07-21|15/06/2022|0.45|0.4583|30320000|31320000|20.670000076294|1|2022-04-22|15/03/2022|0.48|0.4414|30230000|31490000|21.10000038147|1|2022-01-27|15/12/2021|0.56|0.5146|34130000|33520000|21.409999847412|1|2021-10-21|15/09/2021|0.59|0.5083|34620000|32740000|21.760000228882|1|2021-07-22|15/06/2021|0.55|0.55|32920000|33910000|20.940000534058|1|2021-04-22|15/03/2021|0.5|0.432|32200000|32160000|17.729999542236|1|2021-01-28|15/12/2020|0.51|0.37|34080000|31950000|13.890000343323|1|2020-10-22|15/09/2020|0.43|0.2825|34460000|31430000|10.85000038147|1|2020-07-23|15/06/2020|0.4176|0.18|28500000|23490000|10.880000114441|1|2020-04-27|15/03/2020|0.08|0.25|22540000|22080000|9.5699996948242|1|2020-01-23|15/12/2019|0.3|0.31|22300000|22960000|16.14999961853|1|2019-10-24|15/09/2019|0.36|0.34|23940000|23220000|16.370000839233|1
2025-04-06 16:06:10|02818|16102|/equities/the-first-of-long|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0096|0.1898|0.0687|-0.0153|0.0024|12.4284|0|2025-07-24|15/06/2025||0.3||24840000|11|1|2025-04-24|15/03/2025||0.22||23110000|11|1|2025-01-31|15/12/2024|0.14|0.24|21250000|22520000|12.880000114441|1|2024-10-24|15/09/2024|0.25|0.19|22060000|21380000|13.060000419617|1|2024-07-25|15/06/2024|0.21|0.17|21290000|20660000|12.329999923706|1|2024-04-25|15/03/2024|0.2|0.23|20940000|22080000|10.670000076294|1|2024-01-25|15/12/2023|0.27|0.25|22350000|23210000|12.800000190735|1|2023-10-27|15/09/2023|0.3|0.24|23670000|23330000|10.529999732971|1|2023-07-27|15/06/2023|0.31|0.31|24520000|25010000|13.640000343323|1|2023-04-27|15/03/2023|0.4415|0.44|26140000|26140000|12.159999847412|1|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000|18.479999542236|1|2022-10-27|15/09/2022|0.55|0.53|37880000|32830000|18.219999313354|1|2022-07-28|15/06/2022|0.54|0.54|32720000|32720000|18.489999771118|1|2022-04-28|15/03/2022|0.52|0.52|31430000|31430000|18.190000534058|1|2022-01-27|15/12/2021|0.38|0.38|30730000|30730000|21.739999771118|1|2021-10-28|15/09/2021|0.48|0.48|29460000|29460000|19.909999847412|1|2021-07-29|15/06/2021|0.48|0.48|29750000|29750000|21.729999542236|1|2021-04-29|15/03/2021|0.47|0.47|29430000|29430000|21.239999771118|1|2021-01-29|15/12/2020|0.44|0.44|28160000|28160000|17.139999389648|1|2020-10-29|15/09/2020|0.45|0.45|31270000|31270000|15.279999732971|1
2025-04-06 16:06:23|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|FSP|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US35471R1068|28|Franklin Street Properties Corp|176.06M|176060000|1.7|288205|-19.05|-2.21|1.64-1.71|1.75|103566715|0.8|-3.81|120.11M|120110000|-0.51|0.04|2.35|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2|1|2|2|48|4|45|-0.0095|0.3072|0.0114|-0.3993|-0.0112|39.4775|3.1704|2025-08-05|15/06/2025||-0.07||30990000|1.7000000476837|1|2025-05-06|15/03/2025||-0.08||30910000|1.7000000476837|1|2025-02-11|15/12/2024|-0.08|-0.07|28380000|30830000|1.8400000333786|1|2024-10-29|15/09/2024|-0.15|-0.05|29680000|30770000|1.7999999523163|1|2024-07-30|15/06/2024|-0.2|-0.08|30830000|30700000|1.75|1|2024-04-30|15/03/2024|-0.07|-0.03|31230000|31580000|1.9500000476837|1|2024-02-26|15/12/2023|0.03|0.03|34770000|34770000|2.3499999046326|1|2023-11-07|15/09/2023|-0.44|-0.07|36900000|36390000|2|1|2023-08-01|15/06/2023|-0.08|-0.07|36270000|36380000|1.6799999475479|1|2023-05-02|15/03/2023|0.02|-0.04|37800000|39450000|1.1599999666214|1|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000|3|1|2022-11-01|15/09/2022|0.17|0.02|40840000|37770000|2.8800001144409|1|2022-08-02|15/06/2022|-0.09|-0.09|41300000|41300000|3.7799999713898|1|2022-05-03|15/03/2022|0.00||42260000|42260000|5.0500001907349|1|2022-02-15|15/12/2021|0.75|0.75|43370000|43370000|5.5300002098083|1|2021-11-08|15/09/2021|0.04|0.04|50800000|50800000|4.8600001335144|1|2021-08-03|15/06/2021|0.15|0.15|56150000|56150000|5.0999999046326|1|2021-05-04|15/03/2021|-0.06|-0.06|59040000|59040000|5.4099998474121|1|2021-02-16|15/12/2020|0.35|0.35|59810000|59810000|4.3400001525879|1|2020-11-03|15/09/2020|-0.02|-0.02|62250000|62250000|4.2199997901917|1
2025-04-06 16:06:31|02820|1097534|/equities/bank-first-national|R2000VALUE|BFC|USD|Financials|Banking Services|United States|US06211J1007|366||965.48M|965480000|96.6|19164|17.29|-110.49|93-96.68|96.02|9994639|0.32|16.42|206.41M|206410000|6.5|1.8|1.86|2025-04-22 00:00:00|2025-04-22|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|107.5|2|110|105|33|4|31|0.0033|0.1104|0.0321|0.0803|0.0569|13.2235|6.2452|2025-04-22|15/03/2025||1.56||41100000|96.599998474121|1|2025-01-21|15/12/2024|1.75|1.58|40100000|40350000|98.940002441406|1|2024-10-15|15/09/2024|1.65|1.54|40800000|39600000|89.5|1|2024-07-16|15/06/2024|1.56|1.44|38900000|38950000|87.98999786377|1|2024-04-16|15/03/2024|1.51|1.47|37700000|39800000|78.830001831055|1|2024-01-16|15/12/2023|3.39|1.45|75400000|39200000|81.26000213623|1|2023-10-17|15/09/2023|1.43|1.45|39400000|39300000|79.069999694824|1|2023-07-18|15/06/2023|1.41|1.41|38400000|39250000|86.129997253418|1|2023-04-18|15/03/2023|1.5|1.5|38000000|38000000|69.51000213623|1|2023-01-17|15/12/2022|1.43|1.43|34520000|34520000|87.080001831055|1|2022-10-18|15/09/2022|1.26|1.26|32900000|32900000|80.419998168945|1|2022-07-19|15/06/2022|1.55|1.55|29100000|29100000|75.099998474121|1|2022-04-19|15/03/2022|1.34|1.34|27500000|27500000|71.800003051758|1|2022-01-18|15/12/2021|1.46|1.46|28900000|28900000|71.639999389648|1|2021-10-19|15/09/2021|1.46|1.46|27900000|27900000|70.389999389648|1|2021-07-20|15/06/2021|1.5|1.5|28400000|28400000|68.954513549805|1|2021-04-20|15/03/2021|1.49|1.49|28300000|28300000|69.551948547363|1|2021-01-19|15/12/2020|1.49|1.49|31200000|31200000|67.590354919434|1|2020-10-20|15/09/2020|1.42|1.42|28000000|28000000|61.048389434814|1|2020-07-23|15/06/2020|1.11|1.11|28560000|28560000|62.209999084473|1
2025-04-06 16:06:39|02821|13868|/equities/donnelley|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0117|-0.2859|0.019|-0.5453|-0.0128|5.9267|0|2022-08-02|15/06/2022||0.07|||10.840000152588|1|2022-05-12|15/03/2022||0.08|||10.840000152588|1|2022-02-18|15/12/2021|0.58|0.59|1380000000|1380000000|10.75|1|2021-11-03|15/09/2021|0.57|0.32|1270000000|1190000000|6.5999999046326|1|2021-08-03|15/06/2021|0.07|0.00|1150000000|1120000000|5.9800000190735|1|2021-04-27|15/03/2021|0.08|0.15|1170000000|1120000000|5.539999961853|1|2021-02-23|15/12/2020|0.71|0.21|1350000000|1160000000|2.7300000190735|1|2020-10-27|15/09/2020|0.32|0.13|1190000000|1260000000|1.2400000095367|1|2020-07-28|15/06/2020|-0.09|-0.16|1160000000|1150000000|1.2400000095367|1|2020-04-28|15/03/2020|0.33|-0.04|1410000000|1380000000|1.210000038147|1|2020-02-25|15/12/2019|0.44|0.46|1630000000|1610000000|2.6400001049042|1|2019-10-29|15/09/2019|0.31|0.22|1620000000|1610000000|4.5300002098083|1|2019-07-30|15/06/2019|-0.03|-0.15|1510000000|1500000000|1.6900000572205|1|2019-04-30|15/03/2019|-0.06|-0.09|1520000000|1550000000|4.7199997901917|1|2019-02-26|15/12/2018|0.64|0.66|1760000000|1740000000|6.1399998664856|1|2018-10-30|15/09/2018|0.25|0.25|1650000000|1620000000|4.4800000190735|1|2018-08-01|15/06/2018|-0.09|-0.04|1680000000|1640000000|5.9000000953674|1|2018-05-01|15/03/2018|-0.1|0.14|1710000000|1630000000|8.4499998092651|1|2018-02-27|15/12/2017|0.81|0.69|1930000000|1810000000|7.2399997711182|1|2017-11-01|15/09/2017|0.30|0.29|1730000000|1729000000|9.1999998092651|1
2025-04-06 16:06:51|02822|1131006|/equities/act-ii-global-a|R2000VALUE|FREE|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US96684W1009|590||211.57M|211570000|4.87|310717|1.25|-4.88|4.87-4.88|4.87|43444240|0.575|-8.57|551.02M|551020000|-0.568|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|||||23|4|18|-0.011|-8.0955|-0.0098|0.24|0.0435|-8.2061|0.8244|2024-11-06|15/09/2024||-0.03||140100000|4.8699998855591|1|2024-08-13|15/06/2024||-0.02||138500000|4.8699998855591|1|2024-05-09|15/03/2024|-0.22|-0.02|129500000|138000000|4.8299999237061|1|2024-03-12|15/12/2023|-0.17|-0.17|151160000|151160000|4.7699999809265|1|2023-11-09|15/09/2023|-0.13|-0.03|134400000|141770000|3.289999961853|1|2023-08-09|15/06/2023|-0.13|-0.06|132900000|136500000|3.9000000953674|1|2023-05-10|15/03/2023|-0.47|-0.08|132420000|134720000|2.4800000190735|1|2023-03-13|15/12/2022|-1.44|0.01|138900000|138930000|2.5199999809265|1|2022-11-09|15/09/2022|-0.06|0.11|135280000|134820000|3.5599999427795|1|2022-08-09|15/06/2022|0.03|0.03|133500000|133500000|5.9400000572205|1|2022-05-10|15/03/2022|0.07|0.07|130590000|130590000|6.2600002288818|1|2022-03-14|15/12/2021|-0.01|-0.01|132710000|132710000|8.710000038147|1|2021-11-09|15/09/2021|0.17|0.14|128940000|130350000|12.630000114441|1|2021-08-09|15/06/2021|0.09|0.1571|126490000|122680000|13.119999885559|1|2021-05-14|15/03/2021|-0.31|0.1417|105830000|99130000|12.739999771118|1|2021-03-16|15/12/2020|-0.13|0.152|75690000|75000000|12.819999694824|1|2020-11-16|15/09/2020|-0.07|0.15|67000000|68200000|8.920000076294|1|2020-08-14|15/06/2020|-0.16|0.13|66830000|70200000|7.8299999237061|1|2020-06-03|15/03/2020|-0.06|0.12|65970000|69000000|10.10000038147|1|2020-02-26|15/12/2019|0.05||65970000||10.300000190735|1
2025-04-06 16:07:05|02823|15430|/equities/american-public-education|R2000VALUE|APEI|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US02913V1035|4305||395.73M|395730000|21.99|100505|65.46|-25.6|21.05-22.54|22.46|17995753|1.31|42.73|624.56M|624560000|0.57|||2025-05-13 00:00:00|2025-05-13|neutral|buy|buy|sell|buy|strong_buy|neutral|buy|strong_buy|25.33|4|28|24|47|4|45|-0.0043|-0.9931|0.0134|7.8398|0.0205|93.8929|1.2453|2025-05-13|15/03/2025||0.44||161970000|21.989999771118|1|2025-03-06|15/12/2024|0.63|0.69|164100000|161780000|20.280000686646|1|2024-11-12|15/09/2024|0.02|0.14|153100000|153650000|17.760000228882|1|2024-08-06|15/06/2024|-0.06|0.07|152900000|154080000|17.270000457764|1|2024-05-07|15/03/2024|-0.06|0.08|154400000|150600000|15.579999923706|1|2024-03-05|15/12/2023|0.64|0.21|152800000|150480000|11.520000457764|1|2023-11-07|15/09/2023|-0.27|-0.25|150800000|149200000|4.5199999809265|1|2023-08-08|15/06/2023|-0.25|-0.23|147200000|146380000|5.1700000762939|1|2023-05-09|15/03/2023|0.38|-0.47|149700000|153430000|5.4499998092651|1|2023-03-14|15/12/2022|-0.35|0.01|152400000|152650000|9.210000038147|1|2022-11-08|15/09/2022|-0.2|0.01|149540000|151240000|12.439999580383|1|2022-08-09|15/06/2022|-5.82|-5.82|149610000|149610000|15.670000076294|1|2022-05-10|15/03/2022|0.28|0.28|154750000|154750000|18.200000762939|1|2022-03-02|15/12/2021|0.6702|0.67|154000000|154000000|20.25|1|2021-11-08|15/09/2021|0.0019|0.08|98250000|75130000|26.260000228882|1|2021-08-09|15/06/2021|0.03|0.0125|78010000|78830000|29.10000038147|1|2021-05-10|15/03/2021|0.49|0.455|88540000|88000000|30.819999694824|1|2021-03-09|15/12/2020|0.47|0.415|85910000|84700000|27.280000686646|1|2020-11-09|15/09/2020|0.18|0.1467|79130000|78070000|29.200000762939|1|2020-08-10|15/06/2020|0.45|0.24|82130000|77970000|30.440000534058|1
2025-04-06 16:07:15|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|RYAM|USD|Basic Materials|Chemicals|United States|US75508B1044|2350|Rayonier Advanced Materials|328.52M|328520000|4.98|480888|11.41|-10.28|4.73-5.08|5.23|65966881|3.02|-8.52|1.63B|1630000000|-0.64|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|3|11|11|43|4|41|0.0005|0.0351|0.0098|-0.674|0.0285|4.6376|0.5224|2025-05-13|15/03/2025||0.035||395750000|4.9800000190735|1|2025-03-05|15/12/2024|-0.25|-0.17|422000000|418670000|7.4800000190735|1|2024-11-05|15/09/2024|-0.49|-0.17|401000000|410300000|8.1300001144409|1|2024-08-06|15/06/2024|0.19|-0.1|419000000|402170000|5.4699997901917|1|2024-05-07|15/03/2024|-0.02|-0.12|388000000|429870000|4.0900001525879|1|2024-02-27|15/12/2023|-0.22|-0.07|422000000|410270000|4.3800001144409|1|2023-11-07|15/09/2023|-0.4|-0.25|369000000|409350000|2.9700000286102|1|2023-08-08|15/06/2023|-0.24|-0.12|385000000|417630000|4.2699999809265|1|2023-05-09|15/03/2023|0.02|0.06|467000000|476800000|5.539999961853|1|2023-02-27|15/12/2022|0.04|0.04|500000000|500000000|6.4099998474121|1|2022-11-01|15/09/2022|0.28|0.1|466000000|420430000|4.5500001907349|1|2022-08-03|15/06/2022|-0.39|-0.39|399000000|399000000|3.7300000190735|1|2022-05-03|15/03/2022|-0.38|-0.38|352000000|352000000|4.8600001335144|1|2022-02-23|15/12/2021|-0.37|-0.37|374000000|374000000|5.1799998283386|1|2021-11-02|15/09/2021|-0.21|-0.21|374000000|374000000|7.4899997711182|1|2021-08-03|15/06/2021|0.14|0.14|341000000|341000000|6.9899997711182|1|2021-05-04|15/03/2021|-0.43|-0.43|465000000|465000000|9.5299997329712|1|2021-02-24|15/12/2020|-0.03|-0.03|508000000|508000000|8.7200002670288|1|2020-11-04|15/09/2020|0.45|0.45|424000000|424000000|3.8699998855591|1|2020-08-04|15/06/2020|-0.2|-0.2|397000000|397000000|2.8499999046326|1
2025-04-06 16:07:24|02825|15489|/equities/atlantic-tele-net|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0215|1.5397|0.0108|-0.6575|-0.0033|-7.9262|0|2025-04-23|15/03/2025||-0.2077||180710000|18.610000610352|1|2025-03-04|15/12/2024|0.14|-0.16|94770000|181730000|16.659999847412|1|2024-10-29|15/09/2024|-2.26|-0.16|178500000|185310000|31.629999160767|1|2024-07-24|15/06/2024|0.5|-0.26|183280000|182390000|22.739999771118|1|2024-04-24|15/03/2024|-0.5|-0.04|186800000|191470000|28.260000228882|1|2024-02-21|15/12/2023|-0.46|-0.09|199000000|192650000|36.299999237061|1|2023-10-25|15/09/2023|-0.31|-0.14|191000000|190780000|33.919998168945|1|2023-07-26|15/06/2023|-0.03|-0.15|186400000|190150000|36.729999542236|1|2023-04-26|15/03/2023|-0.44|-0.16|185800000|194560000|38.830001831055|1|2023-02-22|15/12/2022|-0.18|0.06|192000000|184680000|47.200000762939|1|2022-10-26|15/09/2022|-0.25|-0.25|182210000|182210000|38.619998931885|1|2022-07-27|15/06/2022|-0.11|-0.11|179500000|179500000|46.75|1|2022-04-27|15/03/2022|-0.13|-0.13|172020000|172020000|40.090000152588|1|2022-02-23|15/12/2021|-1.6|-1.6|187570000|187570000|34.319999694824|1|2021-10-27|15/09/2021|-0.22|-0.22|166760000|166760000|44.569999694824|1|2021-07-28|15/06/2021|0.13|0.13|123870000|123870000|43.900001525879|1|2021-04-27|15/03/2021|0.17|0.17|124510000|124510000|47.560001373291|1|2021-02-23|15/12/2020|-1.29|-1.29|123700000|123700000|45.860000610352|1|2020-10-28|15/09/2020|0.17|0.17|111740000|111740000|44.639999389648|1|2020-07-29|15/06/2020|0.3|0.3|109100000|109100000|57.319999694824|1
2025-04-06 16:07:35|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|BHB|USD|Financials|Banking Services|United States|US0668491006|458||425.67M|425670000|27.79|44528|10.98|-38.47|26.43-27.94|27.66|15317222|0.69|10.55|188.72M|188720000|2.86|1.2|4.32|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|35.5|2|36|35|39|4|0|0|0.1705|0.0329|0|0|0|0|2025-07-17|15/06/2025||0.7||40010000|||2025-04-17|15/03/2025||0.675||39120000|||2025-01-23|15/12/2024|0.72|0.685|38460000|39520000|||2024-10-23|15/09/2024|0.8|0.755|38610000|39160000|||2024-07-18|15/06/2024|0.66|0.64|37340000|37690000|||2024-04-18|15/03/2024|0.66|0.66|36640000|36640000|||2024-01-23|15/12/2023|0.68|0.68|37640000|37640000|||2023-10-17|15/09/2023|0.73|0.73|38000000|38000000|||2023-07-20|15/06/2023|0.71|0.68|37770000|37510000|||2023-04-20|15/03/2023|0.86|0.82|40090000|40890000|||2023-01-19|15/12/2022|0.83|0.83|41180000|41180000|||2022-10-19|15/09/2022|0.76|0.76|38690000|38690000|||2022-07-22|15/06/2022|0.7|0.7|35480000|35480000|||2022-04-21|15/03/2022|0.62|0.62|33600000|33600000|||2022-01-20|15/12/2021|0.68|0.68|34080000|34080000|||2021-10-21|15/09/2021|0.73|0.73|35000000|35000000|||2021-07-21|15/06/2021|0.63|0.63|32210000|32210000|||2021-04-27|15/03/2021|0.68|0.68|33900000|33900000|||2021-01-28|15/12/2020|0.62||40090000||||2020-10-27|15/09/2020|0.61||34770000|||
2025-04-06 16:07:42|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|NESR|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|VGG6375R1073|6554||587.95M|587950000|6.21|239880|-29.83|-10.3|5.91-7.12|7.06|95447211|0.63|9.35|1.3B|1300000000|0.8|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|1|15|15|33|4|28|0.0151|0.0385|0.0151|-0.4688|0.0573|4.6681|1.205|2025-05-08|15/03/2025||0.14||314990000|6.210000038147|1|2025-03-12|15/12/2024|0.3|0.23|343680000|327510000|7.5999999046326|1|2024-11-19|15/09/2024|0.22|0.23|336210000||8.5100002288818|1|2024-08-29|15/06/2024|0.2||324970000||9.5|1|2024-05-13|15/03/2024|||||9.75|1|2024-04-30|15/12/2023||0.23||304700000|8.9700002670288|1|2023-11-01|15/09/2023||0.21||304000000|5.6500000953674|1|2023-08-02|15/06/2023||0.19||315100000|3.2599999904633|1|2023-05-04|15/03/2023||0.17||271600000|3.4000000953674|1|2023-02-28|15/12/2022|0.24|0.24|274260000|274260000|6.8499999046326|1|2022-11-10|15/09/2022|0.195|0.23||262450000|6.710000038147|1|2022-08-10|15/06/2022|0.16|0.16|252100000|252100000|6.6999998092651|1|2022-05-16|15/03/2022|0.19|0.19|217300000|217300000|6.4699997901917|1|2022-02-17|15/12/2021|0.08|0.09|218500000|218500000|9.7399997711182|1|2021-11-03|15/09/2021|0.08|0.0792|217990000|225570000|11.520000457764|1|2021-08-04|15/06/2021|0.14|0.1716|234930000|225840000|13.109999656677|1|2021-05-06|15/03/2021|0.14|0.1325|212430000|204120000|13.130000114441|1|2021-02-24|15/12/2020|0.2|0.1413|213180000|212950000|12.170000076294|1|2020-10-28|15/09/2020|0.16|0.1233|218420000|205820000|8.0600004196167|1|2020-08-04|15/06/2020|0.14|0.1|203250000|192060000|6.9699997901917|1
2025-04-06 16:07:52|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|MBIN|USD|Financials|Banking Services|United States|US58844R1086|663||1.53B|1530000000|33.43|163810|-19.21|-53.27|31.5-33.71|33.68|45850904|1.17|6.42|1.3B|1300000000|6.32|0.4|1.2|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|47|3|51|45|34|4|31|-0.0221|0.1481|0.0089|0.1008|0.078|5.6571|3.2516|2025-07-24|15/06/2025||1.39||174300000|33.430000305176|1|2025-04-24|15/03/2025||1.22||168500000|33.430000305176|1|2025-01-28|15/12/2024|1.85|1.28|193770000|158500000|40.470001220703|1|2024-10-28|15/09/2024|1.17|1.42|149560000|159700000|42.959999084473|1|2024-07-29|15/06/2024|1.49|1.59|159470000|160550000|52.590000152588|1|2024-04-29|15/03/2024|1.8|1.8|167930000|167930000|39.040000915527|1|2024-01-29|15/12/2023|1.58|1.58|158780000|158780000|43.5|1|2023-10-26|15/09/2023|1.68|1.68|153500000|153500000|26.409999847412|1|2023-07-27|15/06/2023|1.31|1.31|135500000|135500000|30|1|2023-04-27|15/03/2023|1.07|1.07|114960000|114960000|23.659999847412|1|2023-01-30|15/12/2022|1.12|1.12|118390000|118390000|25.920000076294|1|2022-10-27|15/09/2022|1.22|1.22|114570000|114570000|24.200000762939|1|2022-07-29|15/06/2022|1.11|1.11|111200000|111200000|25.299999237061|1|2022-04-29|15/03/2022|1.02|1.02|100320000|100320000|25.170000076294|1|2022-01-31|15/12/2021|1.14|1.14|113010000|113010000|28.979999542236|1|2021-10-28|15/09/2021|1.22|1.22|109150000|109150000|28.393348693848|1|2021-07-28|15/06/2021|1.58|1.05|97260000|97260000|26.19334602356|1|2021-04-28|15/03/2021|2.02|1.35|115900000|115900000|26.593347549438|1|2021-01-28|15/12/2020|1.95|1.3|111960000|111960000|20.026676177979|1|2020-10-28|15/09/2020|1.79|1.19|103980000|103980000|14.406674385071|1
2025-04-06 16:07:59|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|28|-0.054|0.3466|-0.0174|0.2747|1.8488|-2.3439|0|2025-05-08|15/03/2025||-0.18||1700000|0.00300000002608|1|2025-03-31|15/12/2024||-0.16||0.00|0.00300000002608|1|2024-11-07|15/09/2024|-0.17|-0.185|0.00|0.00|0.02529999986291|1|2024-08-13|15/06/2024|-0.16|-0.28|920000|1900000|0.49050000309944|1|2024-05-09|15/03/2024|-0.34|-0.33|1740000|1160000|0.98369997739792|1|2024-03-05|15/12/2023|-0.26|-0.26|10380000|10380000|2.1300001144409|1|2023-11-08|15/09/2023|-0.33|-0.34|1570000|1890000|1.8300000429153|1|2023-08-09|15/06/2023|-0.31|-0.35|1960000|2510000|1.75|1|2023-05-11|15/03/2023|-0.3|-0.34|2440000|3800000|2.6500000953674|1|2023-03-09|15/12/2022|-0.29|-0.29|4260000|4260000|2.3800001144409|1|2022-11-03|15/09/2022|-0.35|-0.35|3020000|3020000|2.8699998855591|1|2022-08-04|15/06/2022|-0.34|-0.34|5470000|5470000|2.7999999523163|1|2022-05-05|15/03/2022|-0.34|-0.34|7190000|7190000|2.7400000095367|1|2022-03-10|15/12/2021|-0.36|-0.36|3070000|3070000|4.789999961853|1|2021-11-03|15/09/2021|-0.36|-0.52|2610000|2240000|11.295000076294|1|2021-08-05|15/06/2021|-0.33|-0.5787|2840000|2240000|6.4099998474121|1|2021-05-06|15/03/2021|0.1|-0.39|39690000|12210000|8.5|1|2021-03-11|15/12/2020|-0.69|-0.6134|1350000|1230000|14.739999771118|1|2020-11-05|15/09/2020|-0.69|-0.642|939000|1190000|2.670000076294|1|2020-08-05|15/06/2020|-0.69|-0.72|488000|1530000|3.289999961853|1
2025-04-06 16:08:11|02830|1056239|/equities/mvb-financial|R2000VALUE|MVBF|USD|Financials|Banking Services|United States|US5538101024|453||212.23M|212230000|16.39|33243|-23.94|-25.24|15.84-16.54|16.25|12948795|1.02|11.33|185.84M|185840000|1.56|0.68|4.15|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21|3|23|20|34|4|31|0.0145|-0.0079|-0.0067|0.6727|0.0593|19.7513|2.3068|2025-08-04|15/06/2025||0.2733||35850000|16.389999389648|1|2025-05-05|15/03/2025||0.2067||34520000|16.389999389648|1|2025-02-13|15/12/2024|0.72|0.33|46180000|34670000|19.950000762939|1|2024-10-30|15/09/2024|0.16|0.33|33240000|35980000|20.489999771118|1|2024-07-29|15/06/2024|0.31|0.36|34710000|37890000|24.770000457764|1|2024-04-29|15/03/2024|0.34|0.38|37970000|37280000|19.639999389648|1|2024-02-14|15/12/2023|0.61|0.33|35550000|38020000|21.780000686646|1|2023-10-27|15/09/2023|0.29|0.59|35660000|36700000|20.159999847412|1|2023-07-27|15/06/2023|0.63|0.57|36000000|40680000|25.920000076294|1|2023-04-27|15/03/2023|0.2|0.64|35800000|43100000|16.709999084473|1|2023-02-17|15/12/2022|0.5|0.5|39770000|39770000|24.280000686646|1|2022-10-31|15/09/2022|0.21|0.48|42090000|40710000|25.329999923706|1|2022-08-01|15/06/2022|0.23|0.23|38570000|38570000|32.5|1|2022-05-02|15/03/2022|0.22|0.22|33720000|33720000|40.060001373291|1|2022-02-17|15/12/2021|1.12|1.12|36050000|36050000|39.159999847412|1|2021-11-01|15/09/2021|0.2124|0.21|41050000|41050000|42.689998626709|1|2021-07-29|15/06/2021|0.73|0.73|32700000|32700000|41.380001068115|1|2021-05-03|15/03/2021|0.66|0.66|29960000|29960000|40.279998779297|1|2021-02-18|15/12/2020|0.97|0.97|34260000|34260000|23.89999961853|1|2020-11-02|15/09/2020|0.2576|0.26|35410000|35410000|15.949999809265|1
2025-04-06 16:08:17|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|20|-0.0781|0.0268|-1|0.3835|0|-6.5755|0|2025-07-31|15/06/2025||-0.8704||0.00|8.2799997329712|1|2025-05-01|15/03/2025||-0.8538||0.00|8.2799997329712|1|2025-02-27|15/12/2024|-0.88|-0.9364|0.00|0.00|13.789999961853|1|2024-11-12|15/09/2024|-0.96|-0.71|||28.129999160767|1|2024-08-13|15/06/2024|-0.7|-0.72|||43.069999694824|1|2024-05-03|15/03/2024|-0.81|-0.79||1250000|26|1|2024-03-05|15/12/2023|-1.09|-1.09|0.00|0.00|27.709999084473|1|2023-10-30|15/09/2023|-0.99|-0.83|0.00||6.6199998855591|1|2023-08-03|15/06/2023|-1.08|-1.08|0.00|0.00|11.760000228882|1|2023-05-11|15/03/2023|-0.78|-0.78|0.00|0.00|13.994999885559|1|2023-03-02|15/12/2022|-0.74|-0.74|0.00|0.00|13.630000114441|1|2022-11-03|15/09/2022|-0.8|-0.8|0.00|0.00|10.279999732971|1|2022-08-04|15/06/2022|-1.01|-1.01|0.00|0.00|10.970000267029|1|2022-05-02|15/03/2022|-0.69|-0.69|0.00|0.00|7.9800000190735|1|2022-03-10|15/12/2021|-1|-1|0.00|0.00|8.8900003433228|1|2021-11-04|15/09/2021|-0.83|-0.83|0.00|0.00|14.720000267029|1|2021-08-05|15/06/2021|-0.58|-0.58|0.00|0.00|18.389999389648|1|2021-05-06|15/03/2021|-0.5|-0.5|0.00|0.00|17.799999237061|1|2021-03-04|15/12/2020|-0.64|-0.64|0.00|0.00|16.680000305176|1|2020-11-05|15/09/2020|-2.01|-2.01|0.00|0.00|21.260000228882|1
2025-04-06 16:08:27|02832|15394|/equities/american-national-bankshares|R2000VALUE|AMNB|USD|Financials|Banking Services|United States|US0277451086|354||497.64M|497640000|47.76|20143|0|-48.25|47.47-48.25|47.76|10419679|0.867||101.53M|101530000|2.17|1.2|2.51|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|0.0064|0.0718|0.0633|0.0049|0.0144|13.4885|4.0832|2024-07-18|15/06/2024||0.69||27800000|47.759998321533|1|2024-04-18|15/03/2024||0.67||27400000|47.759998321533|1|2024-01-23|15/12/2023|0.38|0.69|24380000|27000000|48.159999847412|1|2023-10-19|15/09/2023|0.54|0.66|25450000|26600000|38.330001831055|1|2023-07-25|15/06/2023|0.67|0.71|25500000|26690000|31.60000038147|1|2023-04-25|15/03/2023|0.86|0.795|27600000|28390000|29.129999160767|1|2023-01-19|15/12/2022|0.76|0.87|27900000|29200000|35.590000152588|1|2022-10-20|15/09/2022|0.87|0.82|28770000|27300000|34.439998626709|1|2022-07-21|15/06/2022|0.76|0.72|26330000|25800000|36.119998931885|1|2022-04-21|15/03/2022|0.84|0.7167|26810000|25570000|37.560001373291|1|2022-01-20|15/12/2021|1.05|0.7833|27950000|26060000|37.419998168945|1|2021-10-21|15/09/2021|0.94|0.7767|28220000|25780000|34.840000152588|1|2021-07-22|15/06/2021|0.99|0.7033|26910000|25390000|30.5|1|2021-04-22|15/03/2021|1.03|0.73|28350000|25890000|31.690000534058|1|2021-01-21|15/12/2020|0.8|0.63|26370000|25570000|27.829999923706|1|2020-10-22|15/09/2020|0.66|0.5133|25790000|24610000|23.469999313354|1|2020-07-23|15/06/2020|0.5|0.44|24100000|24300000|23.25|1|2020-04-23|15/03/2020|0.77|0.63|24410000|23960000|21.139999389648|1|2020-01-23|15/12/2019|0.7025|0.76|24310000|23330000|37.159999847412|1|2019-10-17|15/09/2019|0.7726|0.77|24790000|25100000|35.779998779297|1
2025-04-06 16:08:40|02833|48378|/equities/cooper-stnd|R2000VALUE|CPS|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US21676P1030|19500||239.97M|239970000|13.85|257250|-14.24|-19.21|12.72-14|13.97|17326531|2.78|-3.01|2.73B|2730000000|-4.48|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|1|20|20|46|4|42|0.0117|-0.2222|0.009|-0.1795|0.0073|4.8288|0.2645|2025-05-01|15/03/2025||-0.48||670000000|13.85000038147|1|2025-02-13|15/12/2024|-0.16|0.02|660800000|692200000|14.409999847412|1|2024-10-31|15/09/2024|-0.68|-0.41|685400000|679000000|13.609999656677|1|2024-08-01|15/06/2024|-0.64|-0.78|708400000|758500000|14.779999732971|1|2024-05-06|15/03/2024|-1.75|-1.16|676400000|723000000|16.14999961853|1|2024-02-15|15/12/2023|-1.79|-1.36|673600000|687800000|18.610000610352|1|2023-11-02|15/09/2023|0.85|-0.82|736000000|695000000|12.239999771118|1|2023-08-03|15/06/2023|-1.15|-1.86|723700000|702500000|18.969999313354|1|2023-05-03|15/03/2023|-2.68|-1.17|682500000|663000000|13.199999809265|1|2023-02-16|15/12/2022|-1.85|-1.85|649340000|649340000|18.319999694824|1|2022-11-01|15/09/2022|-1.71|-1.71|657200000|657200000|9.5|1|2022-08-04|15/06/2022|-3.4|-3.4|605900000|605900000|5|1|2022-05-05|15/03/2022|-3|-3|612980000|612980000|5.8499999046326|1|2022-02-17|15/12/2021|-2.94|-2.94|601350000|601350000|15.949999809265|1|2021-11-03|15/09/2021|-6.23|-6.23|526690000|526690000|26.989999771118|1|2021-08-04|15/06/2021|-3|-3|533190000|533190000|26.729999542236|1|2021-05-06|15/03/2021|-0.85|-0.85|668970000|668970000|29.290000915527|1|2021-02-17|15/12/2020|0.19|0.19|696900000|696900000|37.279998779297|1|2020-11-05|15/09/2020|0.21|0.21|683200000|683200000|17.60000038147|1|2020-08-17|15/06/2020|-6.61|-6.61|340470000|340470000|16.069999694824|1
2025-04-06 16:08:47|02834|17436|/equities/united-fire---cas|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0037|-1.4156|0.0023|-5.2368|0.0103|-17.1905|0|2025-05-13|15/03/2025||0.6619||311900000|26.940000534058|1|2025-02-11|15/12/2024|1.25|0.61|333180000|294800000|24.780000686646|1|2024-11-05|15/09/2024|0.81|0.3294|300190000|288600000|19.420000076294|1|2024-08-06|15/06/2024|-0.07|-0.02|287570000|284300000|20.60000038147|1|2024-05-07|15/03/2024|0.52|0.47|280860000|266700000|23.270000457764|1|2024-02-13|15/12/2023|0.65|0.55|287320000|263600000|22.290000915527|1|2023-11-01|15/09/2023|0.31|-0.0043|274000000|263600000|20.139999389648|1|2023-08-07|15/06/2023|-2.27|-1.11|267090000|254100000|20.790000915527|1|2023-05-08|15/03/2023|0.08|0.57|267100000|246100000|27.430000305176|1|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000|28.10000038147|1|2022-11-02|15/09/2022|-0.47|-0.47|238260000|238260000|27.270000457764|1|2022-08-04|15/06/2022|0.24|0.24|231260000|231260000|32.279998779297|1|2022-05-05|15/03/2022|1.13|1.13|234230000|234230000|31.010000228882|1|2022-02-15|15/12/2021|1.69|1.69|239990000|239990000|23.270000457764|1|2021-11-04|15/09/2021|-0.31|-0.31|238910000|238910000|23.219999313354|1|2021-08-04|15/06/2021|0.35|0.35|224700000|224700000|24.35000038147|1|2021-05-05|15/03/2021|-0.03|-0.03|259230000|259230000|30.120000839233|1|2021-02-17|15/12/2020|-1.3|-1.3|263560000|263560000|30.139999389648|1|2020-11-04|15/09/2020|-1.37|-1.37|259060000|259060000|21.530000686646|1|2020-08-05|15/06/2020|-0.26|-0.26|263610000|263610000|25.049999237061|1
2025-04-06 16:08:55|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|ATHA|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04746L1044|26||9.76M|9760000|0.25|202045|-89.88|-3.67|0.25-0.285|0.26|39042445|3.01|-0.14|||-2.52|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.55|3|0.6|0.5|22|4|20|-0.0768|-0.0363|-1|0.4246|0|-7.843|0|2025-05-08|15/03/2025||-0.176||0.00|0.25|1|2025-02-27|15/12/2024|-0.38|-0.38||0.00|0.43900001049042|1|2024-11-08|15/09/2024|-0.75|-0.7|||0.75|1|2024-08-01|15/06/2024|-0.7|-0.74|0.00||3.1900000572205|1|2024-05-15|15/03/2024|-0.69|-0.69|0.00|0.00|2.2000000476837|1|2024-02-22|15/12/2023|-0.71|-0.71|0.00|0.00|3.7000000476837|1|2023-11-09|15/09/2023|-0.87|-0.87|0.00|0.00|1.5|1|2023-08-11|15/06/2023|-0.78|-0.78|||3.0299999713898|1|2023-05-11|15/03/2023|-0.19|-0.65|51430000||3.039999961853|1|2023-03-23|15/12/2022|-0.79|-0.79|0.00|0.00|2.4900000095367|1|2022-11-10|15/09/2022|-0.53|-0.53|0.00|0.00|2.7599999904633|1|2022-08-15|15/06/2022|-0.65|-0.65|0.00|0.00|3.9000000953674|1|2022-05-12|15/03/2022|-0.56|-0.56|0.00|0.00|8.420000076294|1|2022-03-24|15/12/2021|-0.44|-0.44|0.00|0.00|11.239999771118|1|2021-11-10|15/09/2021|-0.42|-0.42|0.00|0.00|15.5|1|2021-08-16|15/06/2021|-0.38|-0.38|0.00|0.00|9.829999923706|1|2021-05-13|15/03/2021|-0.25|-0.25|0.00|0.00|18|1|2021-03-25|15/12/2020|-0.24|-0.24|0.00|0.00|17.760000228882|1|2020-11-12|15/09/2020|-1.12|-1.12|0.00|100000|22.329999923706|1|2020-09-14|15/12/2019|-0.16|||||
2025-04-06 16:09:04|02836|8233|/equities/hovnanian-enter|R2000VALUE|HOV|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US4424874018|1878|Hovnanian Enterprises Inc|618.82M|618820000|104.37|79135|-31.52|-240.34|88.2-105|94.37|5924651|2.85|2.93|3.08B|3080000000|35.16|||2025-05-28 00:00:00|2025-05-28|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|120|1|120|120|47|4|43|0.005|63.317|-0.0041|-0.4952|0.0305|-18.8641|0.173|2025-05-28|15/04/2025||7.52||821800000|104.37000274658|1|2025-02-24|15/01/2025|3.58|2.71|673600000|705800000|121.56999969482|1|2024-12-05|15/10/2024|12.79||979640000||189.96000671387|1|2024-08-22|15/07/2024|9.75||722700000||207.60000610352|1|2024-05-22|15/04/2024|6.66||708400000||169.10000610352|1|2024-02-22|15/01/2024|2.91||594200000||164|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1|2023-08-30|15/07/2023|||||100.37999725342|1|2023-05-31|15/04/2023|4.47||703700000||93.830001831055|1|2023-02-28|15/01/2023|2.26||515400000||67.830001831055|1|2022-12-08|15/10/2022|7.24||886800000|814300000|48.139999389648|1|2022-09-01|15/07/2022|10.82||767600000||40.090000152588|1|2022-06-01|15/04/2022|9.23||702500000||51.189998626709|1|2022-03-01|15/01/2022|7.41||565300000||96.120002746582|1|2021-12-09|15/10/2021|7.41||814300000||107.55000305176|1|2021-09-09|15/07/2021|7.41||690700000||93.830001831055|1|2021-06-03|15/04/2021|69.65|69.65|703160000|703160000|136.80999755859|1|2021-03-02|15/01/2021|2.75|2.75|574660000|574660000|59.110000610352|1|2020-12-09|15/10/2020|5.54|5.54|683360000|683360000|38.209999084473|1|2020-09-03|15/07/2020|2.27|2.27|628140000|628140000|34.25|1
2025-04-06 16:09:15|02837|15675|/equities/cnb-financial-corp|R2000VALUE|CCNE|USD|Financials|Banking Services|United States|US1261281075|780||421.65M|421650000|20.27|86138|3.47|-29.29|19.32-20.36|20.58|20801777|0.64|9.54|325.47M|325470000|2.39|0.72|3.55|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.5|2|28|27|45|4|42|0.0065|0.1322|0.1278|0.0201|0.0294|10.3288|3.2014|2025-07-22|15/06/2025||0.62||60400000|20.270000457764|1|2025-04-21|15/03/2025||0.56||58600000|20.270000457764|1|2025-01-28|15/12/2024|0.66|0.58|59370000|56800000|25.590000152588|1|2024-10-21|15/09/2024|0.61|0.565|59110000|56100000|24.719999313354|1|2024-07-18|15/06/2024|0.56|0.51|54580000|54400000|23.950000762939|1|2024-04-15|15/03/2024|0.55|0.51|54200000|53800000|19.340000152588|1|2024-01-23|15/12/2023|0.62|0.54|56800000|54500000|21.770000457764|1|2023-10-23|15/09/2023|0.6|0.55|55100000|55700000|17.5|1|2023-07-20|15/06/2023|0.61|0.62|55550000|57200000|19.020000457764|1|2023-04-17|15/03/2023|0.73|0.73|56170000|56170000|18.180000305176|1|2023-01-19|15/12/2022|0.7|0.7|60250000|60250000|23.760000228882|1|2022-10-18|15/09/2022|0.98|0.9|58230000|58230000|25.180000305176|1|2022-07-19|15/06/2022|0.94|0.85|54790000|54790000|24.10000038147|1|2022-04-18|15/03/2022|0.8276|0.83|52650000|52650000|25|1|2022-01-24|15/12/2021|0.8|0.8|51340000|51340000|26.430000305176|1|2021-10-25|15/09/2021|0.82|0.7667|49060000|47300000|24.270000457764|1|2021-07-20|15/06/2021|0.76|0.73|46520000|47600000|22.540000915527|1|2021-04-19|15/03/2021|0.78|0.72|47750000|45000000|24.60000038147|1|2021-01-26|15/12/2020|0.75|0.55|48490000|44400000|22.459999084473|1|2020-10-20|15/09/2020|0.7|0.35|41860000|39700000|16.469999313354|1
2025-04-06 16:09:23|02838|21078|/equities/marcus-corp|R2000VALUE|MCS|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5663301068|2907||484.49M|484490000|15.26|211237|10.02|-23.16|15-15.76|15.99|31749222|1.57|-72.4|695.09M|695090000|-0.24|0.28|1.83|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|26|4|27|25|48|4|45|0.005|0.2626|0.0185|-0.0957|0.1329|28.6347|1.594|2025-07-30|15/06/2025||0.1633||196920000|15.260000228882|1|2025-05-01|15/03/2025||-0.43||145560000|15.260000228882|1|2025-02-27|15/12/2024|0.03|0.06|188300000|176170000|20.870000839233|1|2024-10-31|15/09/2024|0.73|0.44|232660000|211360000|17.170000076294|1|2024-08-01|15/06/2024|-0.64|0.04|176000000|163900000|12.590000152588|1|2024-05-02|15/03/2024|-0.38|-0.41|138500000|135970000|13.109999656677|1|2024-02-29|15/12/2023|-0.05|-0.05|161530000|161530000|14.789999961853|1|2023-11-01|15/09/2023|0.32|0.23|208800000|198840000|15.539999961853|1|2023-08-02|15/06/2023|0.35|0.29|207000000|194870000|15.739999771118|1|2023-05-04|15/03/2023|-0.31|-0.19|152300000|149580000|17.479999542236|1|2023-03-02|15/12/2022|-0.3|-0.05|162900000|163690000|15.979999542236|1|2022-11-03|15/09/2022|0.1|0.1|183650000|183650000|14.489999771118|1|2022-08-03|15/06/2022|0.24|0.24|198560000|198560000|16.739999771118|1|2022-05-05|15/03/2022|-0.48|-0.48|132240000|132240000|15.829999923706|1|2022-03-03|15/12/2021|0.0479|0.05|169050000|169050000|17.85000038147|1|2021-11-03|15/09/2021|0.01|0.01|145860000|145860000|19.329999923706|1|2021-08-04|15/06/2021|-0.67|-0.67|92550000|92550000|15.640000343323|1|2021-05-05|15/03/2021|-0.96|-0.96|50790000|50790000|19.409999847412|1|2021-03-04|15/12/2020|-1.22|-1.22|36700000|36700000|20.450000762939|1|2020-11-03|15/09/2020|-1.22|-1.22|33590000|33590000|7.5500001907349|1
2025-04-06 16:09:28|02839|17193|/equities/southern-missouri|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|-0.0006|0.0154|0.0121|0.1567|0.0442|11.7453|0|2025-07-28|15/06/2025||1.29||46180000|47.439998626709|1|2025-04-28|15/03/2025||1.29||45350000|47.439998626709|1|2025-01-27|15/12/2024|1.3|1.24|45010000|44300000|57.209999084473|1|2024-10-28|15/09/2024|1.1|1.11|43840000|42680000|57.159999847412|1|2024-07-29|15/06/2024|1.19|1.19|42860000|42860000|52.5|1|2024-04-29|15/03/2024|0.99|0.99|40090000|40090000|40.939998626709|1|2024-01-30|15/12/2023|1.07|1.12|40120000|41170000|50.009998321533|1|2023-10-23|15/09/2023|1.16|1.16|41250000|41250000|39.299999237061|1|2023-07-24|15/06/2023|1.37|1.07|45200000|40640000|42.860000610352|1|2023-05-01|15/03/2023|0.22|0.22|40050000|40050000|36.279998779297|1|2023-01-30|15/12/2022|1.26|1.26|33710000|33710000|47.319999694824|1|2022-10-24|15/09/2022|1.04|1.04|34020000|34020000|53.229999542236|1|2022-07-25|15/06/2022|1.41|1.41|34260000|34260000|47.520000457764|1|2022-04-25|15/03/2022|1.03|1.03|30020000|30020000|45.650001525879|1|2022-01-24|15/12/2021|1.35|1.35|30340000|30340000|53.130001068115|1|2021-10-25|15/09/2021|1.43|1.43|30150000|30150000|48.360000610352|1|2021-07-26|15/06/2021|1.53|1.53|28800000|28800000|44.419998168945|1|2021-04-26|15/03/2021|1.27|1.27|27670000|27670000|40.209999084473|1|2021-01-25|15/12/2020|1.32|1.32|29250000|29250000|32.919998168945|1|2020-10-26|15/09/2020|1.09|1.09|27010000|27010000|24.35000038147|1
2025-04-06 16:09:38|02840|24419|/equities/pharmathene-inc|R2000VALUE|ALT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US02155H2004|59|Altimmune Inc|326.54M|326540000|4.24|2519893|-53.36|-11.16|4.13-4.44|4.46|77013658|0.86|-4.97|20K|20000|-1.34|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.38|9|28|12|46|4|43|0.0279|-0.0888|0.6772|1.3946|0.6639|-9.2791|7035.4784|2025-08-07|15/06/2025||-0.3633||0.00|4.2399997711182|1|2025-05-08|15/03/2025||-0.3757||0.00|4.2399997711182|1|2025-02-27|15/12/2024|-0.33|-0.34|5000|714000000|5.9400000572205|1|2024-11-12|15/09/2024|-0.32|-0.36|5000|833000000|7.3499999046326|1|2024-08-08|15/06/2024|-0.35|-0.3486|5000|714|5.5|1|2024-05-09|15/03/2024|-0.34|-0.38|5000||7.1599998474121|1|2024-03-27|15/12/2023|-0.54|-0.44|37000|2140|8.6499996185303|1|2023-11-07|15/09/2023|-0.39|-0.45|362000|857000000|2.670000076294|1|2023-08-10|15/06/2023|-0.32|-0.47|6000|3000|2.9500000476837|1|2023-05-11|15/03/2023|-0.4|-0.5|21000|500000000|4.9800000190735|1|2023-02-28|15/12/2022|-0.43|-0.5|-110000|29140|11.829999923706|1|2022-11-10|15/09/2022|-0.48|-0.49|2000|867830|9.6899995803833|1|2022-08-11|15/06/2022|-0.42|-0.42|8000|8000|12.859999656677|1|2022-05-12|15/03/2022|-0.44|-0.44|32000|32000|3.9400000572205|1|2022-03-15|15/12/2021|-0.57|-0.57|3280000|3280000|6.4299998283386|1|2021-11-09|15/09/2021|-0.81|-0.4457|157560|70670|10.970000267029|1|2021-08-10|15/06/2021|-0.6|-0.5047|137620|1890000|10.460000038147|1|2021-05-17|15/03/2021|-0.38|-0.5067|837520|2070000|13.380000114441|1|2021-02-25|15/12/2020|-0.17|-0.8033|2310000|1780000|19.579999923706|1|2020-11-09|15/09/2020|-0.54|-0.76|2940000|1050000|12.449999809265|1
2025-04-06 16:09:50|02841|15885|/equities/citizens---northe|R2000VALUE|CZNC|USD|Financials|Banking Services|United States|US1729221069|386||295.09M|295090000|19.08|34402|7.67|-22.68|18.4-19.18|19.22|15466068|0.44|12.12|128.08M|128080000.00000001|1.69|1.12|5.87|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|21.5|2|22|21|36|2|34|0.0027|0.0117|0.0015|0.0577|0.0242|29.7253|8.5827|2025-04-17|15/03/2025||0.435||27700000|19.079999923706|1|2025-01-23|15/12/2024|0.53|0.45|28020000|27190000|18.959999084473|1|2024-10-18|15/09/2024|0.41|0.45|27290000|26950000|20.079999923706|1|2024-07-18|15/06/2024|0.4|0.37|27300000|26520000|21|1|2024-04-25|15/03/2024|0.35|0.35|25720000|25720000|17.85000038147|1|2024-01-19|15/12/2023|0.28|0.28|28310000|28310000|19.889999389648|1|2023-10-19|15/09/2023|0.5|0.5|26150000|26150000|17.829999923706|1|2023-07-21|15/06/2023|0.39|0.39|27000000|27000000|21.059999465942|1|2023-04-20|15/03/2023|0.4|0.4|26390000|26390000|20.64999961853|1|2023-01-27|15/12/2022|0.5|0.5|28400000|28400000|23.180000305176|1|2022-10-21|15/09/2022|0.29|0.29|26530000|26530000|24.030000686646|1|2022-07-22|15/06/2022|0.48|0.48|26460000|26460000|24.60000038147|1|2022-04-21|15/03/2022|0.44|0.44|26150000|26150000|25.020000457764|1|2022-01-20|15/12/2021|0.46|0.46|26130000|26130000|26.079999923706|1|2021-10-21|15/09/2021|0.47|0.47|25820000|25820000|26.280000686646|1|2021-07-22|15/06/2021|0.44|0.44|25250000|25250000|24.959999084473|1|2021-04-23|15/03/2021|0.55|0.55|26870000|26870000|23.639999389648|1|2021-01-21|15/12/2020|0.51|0.51|26600000|26600000|20.319999694824|1|2020-10-15|15/09/2020|0.48|0.48|26240000|26240000|16.819999694824|1|2020-07-16|15/06/2020|0.45|0.45|20010000|20010000|19.579999923706|1
2025-04-06 16:09:59|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|VPG|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US92835K1034|2200||270.98M|270980000|20.44|116334|-40.2|-35.11|19.16-21.21|21.42|13257340|1.08|29.82|306.52M|306520000|0.74|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.25|2|30|28.5|47|4|45|0.0094|0.2735|0.0117|0.0514|0.0045|24.29|1.2357|2025-05-13|15/03/2025||0.1802||75180000|20.440000534058|1|2025-02-12|15/12/2024|0.03|0.21|72650000|74180000|24.020000457764|1|2024-11-05|15/09/2024|0.19|0.2|75700000|73940000|23.610000610352|1|2024-08-06|15/06/2024|0.31|0.34|77400000|79620000|31.420000076294|1|2024-05-07|15/03/2024|0.42|0.35|80800000|84610000|34.400001525879|1|2024-02-14|15/12/2023|0.61|0.36|89500000|81140000|31.860000610352|1|2023-11-07|15/09/2023|0.47|0.56|85900000|90260000|31.790000915527|1|2023-08-08|15/06/2023|0.58|0.5|90800000|87930000|37.450000762939|1|2023-05-09|15/03/2023|0.52|0.56|88090000|91270000|38.520000457764|1|2023-02-14|15/12/2022|0.76|0.76|96240000|96240000|43.549999237061|1|2022-11-07|15/09/2022|0.69|0.69|90060000|90060000|32.790000915527|1|2022-08-08|15/06/2022|0.68|0.68|88620000|88620000|30.659999847412|1|2022-05-09|15/03/2022|0.49|0.49|87670000|87670000|31.079999923706|1|2022-02-15|15/12/2021|0.56|0.56|90020000|90020000|31.530000686646|1|2021-11-10|15/09/2021|0.52|0.5125|81970000|83130000|37.889999389648|1|2021-08-10|15/06/2021|0.49|0.3467|75340000|74850000|36.430000305176|1|2021-05-11|15/03/2021|0.31|0.2826|70590000|66410000|32.959999084473|1|2021-02-17|15/12/2020|0.43|0.4333|75450000|70920000|34.979999542236|1|2020-11-03|15/09/2020|0.4|0.255|67530000|63540000|24.450000762939|1|2020-08-04|15/06/2020|0.19|0.02|59150000|56560000|25.540000915527|1
2025-04-06 16:10:06|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|NPK|USD|Industrials|Aerospace \u0026 Defense|United States|US6372151042|1126||588.77M|588770000|82.42|39756|-0.72|-103.93|80.58-83.98|84.66|7143484|0.55|15.3|388.23M|388230000|5.82|1|1.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||42|4|26|-0.0043|0|0|0.1849|0.012|22.275|2.0227|2025-02-14|15/12/2024|||||99.75|1|2024-11-18|15/09/2024|||||76.050003051758|1|2024-07-26|15/06/2024|||||78.099998474121|1|2024-05-14|15/03/2024|||||81.519996643066|1|2024-02-16|15/12/2023|||||78.410003662109|1|2023-10-27|15/09/2023|||||73|1|2023-07-28|15/06/2023|||||76.25|1|2023-04-28|15/03/2023|1.25||80410000||68.720001220703|1|2023-02-17|15/12/2022|0.31||114000000||75.080001831055|1|2022-11-14|15/09/2022|1.26||69680000||69.410003662109|1|2022-07-29|15/06/2022|0.94||77140000||70.319999694824|1|2022-05-16|15/03/2022|0.41||60750000||70.059997558594|1|2022-02-18|15/12/2021|0.46||100400000||82.120002746582|1|2021-10-29|15/09/2021|0.58||87230000||82.690002441406|1|2021-07-23|15/06/2021|1.32||87120000||96.699996948242|1|2021-04-23|15/03/2021|1.28||81030000||103.62000274658|1|2021-02-12|15/12/2020|1.98||105900000||96.550003051758|1|2020-10-23|15/09/2020|1.72||93940000||82.919998168945|1|2020-07-24|15/06/2020|1.8||87130000||84.370002746582|1|2020-04-24|15/03/2020|1.17||65640000||88.449996948242|1
2025-04-06 16:10:17|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|VKTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US92686J1060|36|Viking Therapeutics Inc|2.54B|2540000000|22.62|4476705|-70.41|-81.86|21.53-23.66|24.22|112247809|0.89|-28.63|||-1.01|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.294|17|164|38|39|4|36|0.0209|0.0062|-1|0.0139|0|-17.4392|0|2025-07-23|15/06/2025||-0.3759||0.00|22.620000839233|1|2025-04-23|15/03/2025||-0.3333||0.00|22.620000839233|1|2025-02-05|15/12/2024|-0.32|-0.28|0.00||32.369998931885|1|2024-10-23|15/09/2024|-0.22|-0.24|0.00||62.029998779297|1|2024-07-24|15/06/2024|-0.2|-0.26|0.00||51.540000915527|1|2024-04-24|15/03/2024|-0.26|-0.28|0.00||64.930000305176|1|2024-02-07|15/12/2023|-0.25|-0.26|0.00||24.610000610352|1|2023-10-25|15/09/2023|-0.23|-0.22|0.00||10.64999961853|1|2023-07-26|15/06/2023|-0.19|-0.19|0.00||14.489999771118|1|2023-04-26|15/03/2023|-0.25|-0.24|0.00||19.879999160767|1|2023-02-08|15/12/2022|-0.26|-0.23|0.00||9.960000038147|1|2022-10-26|15/09/2022|-0.21|-0.21|0.00|0.00|4.0900001525879|1|2022-07-27|15/06/2022|-0.23|-0.23|0.00|0.00|3.2599999904633|1|2022-04-27|15/03/2022|-0.21|-0.21|0.00|0.00|2.289999961853|1|2022-02-09|15/12/2021|-0.16|-0.16|0.00|0.00|3.5899999141693|1|2021-11-03|15/09/2021|-0.17|-0.17|0.00|0.00|6.3699998855591|1|2021-07-28|15/06/2021|-0.2|-0.2|0.00|0.00|5.6900000572205|1|2021-04-28|15/03/2021|-0.19|-0.19|0.00|0.00|6.2300000190735|1|2021-02-17|15/12/2020|-0.15|-0.15|0.00|0.00|8.4700002670288|1|2020-10-28|15/09/2020|-0.13|-0.13|0.00|0.00|5.5700001716614|1
2025-04-06 16:10:26|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|BNED|USD|Consumer Cyclicals|Specialty Retailers|United States|US06777U2006|3195|Barnes \u0026 Noble Education Inc|297.97M|297970000|8.75|395675|-87.83|-135|8.4-9.16|9.4|34053847|2.26|-2.54|1.57B|1570000000|-3.83|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||37|4|36|-0.0213|1.2014|0.01|-0.96|0.1597|322.2328|11.4111|2024-08-28|15/07/2024||-0.81||268320000|13.210000038147|1|2024-06-25|15/04/2024||-0.36||253770000|7.2699999809265|1|2024-03-12|15/01/2024|-0.0067|0.01|456670000|446600000|76|1|2023-12-06|15/10/2023|0.46|0.44|610400000|619460000|115|1|2023-09-06|15/07/2023|-0.86|-0.81|264200000|256160000|121|1|2023-08-04|15/04/2023|-0.8|-0.6|241850000|247700000|164|1|2023-03-09|15/01/2023|-0.48|-0.08|447060000|397100000|178|1|2022-12-06|15/10/2022|0.42|0.85|617100000|675000000|255|1|2022-08-31|15/07/2022|-0.9726|-0.62|263860000|250840000|226|1|2022-06-29|15/04/2022|-0.2225|-0.13|260830000|229210000|297|1|2022-03-08|15/01/2022|-0.5566|-0.13|402800000|433790000|479|1|2021-11-30|15/10/2021|0.4573|0.82|626980000|663310000|888|1|2021-09-02|15/07/2021|-0.7774|-1.02|240790000|225600000|826|1|2021-06-29|15/04/2021|-0.6354|-0.63|222780000|230460000|886|1|2021-03-09|15/01/2021|-0.5064|-0.375|411610000|397480000|741|1|2020-12-08|15/10/2020|0.222|-0.465|595490000|522590000|347|1|2020-09-03|15/07/2020|-0.858|-0.59|204010000|220530000|231|1|2020-07-14|15/04/2020|-0.5875|-0.35|256890000|220550000|203|1|2020-03-03|15/01/2020|-0.0204|-0.16|502290000|506250000|339|1|2019-12-04|15/10/2019|0.779|0.95|772230000|773790000|480|1
2025-04-06 16:10:34|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0209|-0.0391|0.0172|-0.4999|0.0513|7.1995|0|2025-07-23|15/06/2025||1.19||595620000|22.290000915527|1|2025-04-24|15/03/2025||1.12||459560000|22.290000915527|1|2025-02-25|15/12/2024|0.25|0.09|384810000|449920000|19.819999694824|1|2024-10-24|15/09/2024|-0.73|-0.69|574400000|553270000|19.517324447632|1|2024-07-25|15/06/2024|1.18|0.95|380200000|569010000|19.308528900146|1|2024-04-25|15/03/2024|1.07|0.97|367960000|422410000|20.143707275391|1|2024-02-22|15/12/2023|0.43|-0.16|375460000|428580000|17.190755844116|1|2023-10-26|15/09/2023|-0.16|-0.29|360000000|515700000|14.007464408875|1|2023-07-27|15/06/2023|0.87|0.69|339600000|585780000|15.58576965332|1|2023-04-27|15/03/2023|0.79|0.84|316510000|436130000|18.328075408936|1|2023-02-23|15/12/2022|0.72|-0.49|330400000|439260000|12.212141036987|1|2022-10-27|15/09/2022|-2.27|-2.27|500680000|500680000|9.4044427871704|1|2022-07-27|15/06/2022|0.47|0.47|532530000|532530000|11.248066902161|1|2022-04-28|15/03/2022|0.64|0.64|396480000|396480000|12.069999694824|1|2022-02-24|15/12/2021|-1.53|-1.53|399330000|399330000|12.520000457764|1|2021-10-27|15/09/2021|0.63|0.63|432980000|432980000|13.560000419617|1|2021-07-28|15/06/2021|0.65|0.65|473630000|473630000|13.270000457764|1|2021-04-28|15/03/2021|0.84|0.84|365310000|365310000|13.590000152588|1|2021-02-25|15/12/2020|-0.84|-0.84|368820000|368820000|14.159999847412|1|2020-10-27|15/09/2020|-1.43|-1.43|409420000|409420000|13.979999542236|1
2025-04-06 16:10:39|02847|15917|/equities/daily-journal-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|24|-0.0055|0|0|-0.537|0.0365|-26.885|0|2025-02-14|15/12/2024|||||426.92001342773|1|2024-12-16|15/09/2024|||||565.01000976562|1|2024-08-08|15/06/2024|||||407.25|1|2024-05-09|15/03/2024|||||374.5|1|2024-02-09|15/12/2023|||||319.14001464844|1|2023-12-15|15/09/2023|||||314.57000732422|1|2023-08-14|15/06/2023|||||310.10000610352|1|2023-05-09|15/03/2023|6.85||16150000||271.88000488281|1|2023-02-13|15/12/2022|12.95||12300000||289.2200012207|1|2022-12-16|15/09/2022|-32.55||19210000||275.39999389648|1|2022-08-11|15/06/2022|-7.15||12550000||268|1|2022-05-10|15/03/2022|-20.14||10720000||248.9700012207|1|2022-02-11|15/12/2021|4.98||11530000||310.10000610352|1|2021-12-14|15/09/2021|-1.03||11440000||369.0299987793|1|2021-08-12|15/06/2021|30.83||13560000||342.61999511719|1|2021-05-11|15/03/2021|9.04||13970000||301.26000976562|1|2021-02-12|15/12/2020|42.93||10420000||339.41000366211|1|2020-12-15|15/09/2020|23.09||13040000||297.10000610352|1|2020-08-07|15/06/2020|10.34||12870000||315|1|2020-05-11|15/03/2020|-40.79||12360000||273|1
2025-04-06 16:10:49|02848|24421|/equities/whitestone-reit|R2000VALUE|WSR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US9660842041|72||687.59M|687590000|13.51|230579|17.38|-15.36|13.49-14.02|14.19|50894945|1.29|20.14|154.26M|154260000|0.73|0.54|4|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|16.429|7|19|15|48|4|45|-0.0097|0.0475|0.0728|0.6264|0.0682|56.3327|5.2929|2025-08-05|15/06/2025||0.315||39280000|13.510000228882|1|2025-04-30|15/03/2025||0.315||38700000|13.510000228882|1|2025-03-03|15/12/2024|0.28|0.2|40840000|38420000|13.619999885559|1|2024-10-30|15/09/2024|0.15|0.195|38110000|33940000|14.159999847412|1|2024-07-31|15/06/2024|0.05|0.23|37480000|32220000|14.039999961853|1|2024-05-01|15/03/2024|0.18|0.15|37200000|35330000|11.5|1|2024-03-06|15/12/2023|0.03|0.03|37250000|37250000|12.199999809265|1|2023-10-31|15/09/2023|0.05|0.17|37100000|36800000|9.6899995803833|1|2023-08-01|15/06/2023|0.21|0.17|36500000|36100000|10.319999694824|1|2023-05-02|15/03/2023|0.24|0.25|35900000|35170000|8.7600002288818|1|2023-02-28|15/12/2022|0.4|0.17|34900000|35630000|9.4899997711182|1|2022-11-01|15/09/2022|0.24|0.09|35400000|34790000|9.4099998474121|1|2022-08-02|15/06/2022|0.09|0.09|34660000|34660000|11.159999847412|1|2022-05-03|15/03/2022|0.14|0.14|33810000|33810000|11.920000076294|1|2022-03-01|15/12/2021|0.05|0.05|32960000|32960000|11.779999732971|1|2021-10-26|15/09/2021|0.06|0.06|32070000|32070000|9.9099998474121|1|2021-08-03|15/06/2021|0.08|0.08|30150000|30150000|8.6899995803833|1|2021-05-04|15/03/2021|0.03|0.03|28700000|28700000|9.960000038147|1|2021-02-24|15/12/2020|0.07|0.07|28970000|28970000|9.5900001525879|1|2020-10-26|15/09/2020|0.02|0.02|28870000|28870000|6.4099998474121|1
2025-04-06 16:11:01|02849|101926|/equities/truecar-inc|R2000VALUE|TRUE|USD|Technology|Software \u0026 IT Services|United States|US89785L1070|349||123.03M|123030000|1.41|358416|-57.66|-4.62|1.334-1.48|1.51|87256034|1.75|-7.26|175.6M|175600000|-0.34|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.167|6|5|3.25|44|4|41|-0.0496|-0.0956|0.0012|0.1899|-0.0008|-1.433|2.1798|2025-07-30|15/06/2025||-0.0575||47430000|1.4099999666214|1|2025-05-12|15/03/2025||-0.095||44260000|1.4099999666214|1|2025-02-18|15/12/2024|-0.07|-0.05|46200000|47290000|3.3399999141693|1|2024-11-06|15/09/2024|-0.06|-0.04|46500000|44800000|4|1|2024-08-05|15/06/2024|-0.15|-0.07|41800000|44320000|3.3800001144409|1|2024-04-30|15/03/2024|-0.06|-0.02|41050000|43700000|2.7599999904633|1|2024-02-21|15/12/2023|-0.0078|-0.01|41300000|41300000|3.664999961853|1|2023-11-06|15/09/2023|-0.09|-0.07|41100000|41400000|2.1300001144409|1|2023-07-31|15/06/2023|-0.23|-0.14|39300000|38960000|2.3499999046326|1|2023-05-08|15/03/2023|-0.22|-0.15|37000000|38820000|2.5899999141693|1|2023-02-23|15/12/2022|-0.1574|-0.16|36700000|36700000|2.8099999427795|1|2022-11-08|15/09/2022|-0.85|-0.85|39100000|39100000|2.2599999904633|1|2022-08-03|15/06/2022|-0.0707|-0.07|42300000|42300000|2.5299999713898|1|2022-05-09|15/03/2022|-0.0935|-0.09|43530000|43530000|3.6900000572205|1|2022-02-22|15/12/2021|-0.1141|-0.11|45860000|45860000|3.539999961853|1|2021-11-05|15/09/2021|-0.0209|-0.02|54970000|54970000|4.0999999046326|1|2021-08-05|15/06/2021|0.0022||65770000|65770000|5.210000038147|1|2021-05-06|15/03/2021|-0.0279|-0.03|65110000|65110000|4.6199998855591|1|2021-02-24|15/12/2020|-0.01|-0.01|63960000|63960000|4.9899997711182|1|2020-11-05|15/09/2020|0.14|0.14|77250000|77250000|4.6999998092651|1
2025-04-06 16:11:16|02850|15779|/equities/conns|R2000VALUE|CONNQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US2082421072|4575||248|248|0.0001|3079|-100|-4.23|0.0001-0.0001|0|24885975|2.17|0|1.24B|1240000000|-3.17|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|-0.0167|-0.2654|0.0117|-1.0159|0.0246|6.843|0.3086|2025-05-29|15/04/2025||-0.17||462700000|9.999999747E-5|1|2025-04-07|15/01/2025||0.2||567630000|9.999999747E-5|1|2024-12-31|15/10/2024||-0.32||441560000|9.999999747E-5|1|2024-09-03|15/07/2024||-0.38||467610000|0.01109999977052|1|2024-05-30|15/04/2024|-0.65|-0.65|432480000|432480000|3.2599999904633|1|2024-04-11|15/01/2024|-1.25|-1.31|366100000|405400000|3.1900000572205|1|2023-12-18|15/10/2023|-2.03|-2.03|280130000|280130000|3.039999961853|1|2023-08-30|15/07/2023|-1.39|-1.53|306900000|308150000|3.4700000286102|1|2023-06-01|15/04/2023|-1.52|-1.28|284600000|300590000|4.0599999427795|1|2023-03-29|15/01/2023|-1.53|-0.82|334900000|331220000|5.4099998474121|1|2022-12-06|15/10/2022|-0.78|-0.37|321200000|326110000|8.6300001144409|1|2022-08-30|15/07/2022|0.04|0.04|346630000|346630000|11.310000419617|1|2022-06-01|15/04/2022|0.25|0.25|339820000|339820000|13.199999809265|1|2022-03-29|15/01/2022|0.33|0.33|402490000|402490000|20.409999847412|1|2021-12-07|15/10/2021|0.6|0.6|405460000|405460000|22.180000305176|1|2021-09-01|15/07/2021|1.22|1.22|418380000|418380000|24.60000038147|1|2021-06-03|15/04/2021|1.55|1.55|363700000|363700000|24.010000228882|1|2021-03-31|15/01/2021|0.91|0.91|367790000|367790000|15.64999961853|1|2020-12-08|15/10/2020|0.25|0.25|334160000|334160000|14.039999961853|1|2020-09-03|15/07/2020|0.75|0.75|366920000|366920000|13.699999809265|1
2025-04-06 16:11:26|02851|16837|/equities/old-second-bancor|R2000VALUE|OSBC|USD|Financials|Banking Services|United States|US6802771005|877||666.25M|666250000|14.79|233614|9.64|-19.46|14.35-14.86|15.28|45047151|1.05|9.11|297.9M|297900000|1.9|0.24|1.62|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|21.83|6|24|18|44|4|41|0.0103|0.0786|0.0549|0.5302|0.0444|13.0861|3.5685|2025-07-16|15/06/2025||0.4433||71580000|14.789999961853|1|2025-04-16|15/03/2025||0.435||70960000|14.789999961853|1|2025-01-22|15/12/2024|0.44|0.48|73190000|70560000|18.64999961853|1|2024-10-16|15/09/2024|0.51|0.47|71160000|70820000|15.800000190735|1|2024-07-17|15/06/2024|0.48|0.47|70820000|69800000|16.620000839233|1|2024-04-17|15/03/2024|0.47|0.47|70280000|69800000|13.310000419617|1|2024-01-24|15/12/2023|0.42|0.54|69960000|72980000|15.409999847412|1|2023-10-18|15/09/2023|0.54|0.53|72910000|72520000|13.779999732971|1|2023-07-19|15/06/2023|0.56|0.54|71810000|73940000|14.449999809265|1|2023-04-19|15/03/2023|0.52|0.54|71440000|74760000|13.310000419617|1|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000|15.199999809265|1|2022-10-26|15/09/2022|0.43|0.4|67070000|61800000|14.840000152588|1|2022-07-27|15/06/2022|0.27|0.27|54480000|54480000|14.5|1|2022-04-28|15/03/2022|0.27|0.27|54730000|54730000|13.510000228882|1|2022-01-26|15/12/2021|-0.26|-0.26|39320000|39320000|13.510000228882|1|2021-10-20|15/09/2021|0.29|0.268|31900000|31880000|13.170000076294|1|2021-07-21|15/06/2021|0.3|0.305|29870000|33870000|12.340000152588|1|2021-04-21|15/03/2021|0.4|0.26|34840000|32500000|12.479999542236|1|2021-01-27|15/12/2020|0.27|0.27|32700000|33100000|10.329999923706|1|2020-10-21|15/09/2020|0.34|0.234|34200000|33530000|8.7200002670288|1
2025-04-06 16:11:31|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|30|-0.0019|0.3587|0.004|-0.4376|-0.002|15.545|0|2025-04-24|15/03/2025||0.3008||43000000|14.590000152588|1|2025-01-23|15/12/2024|0.36|0.23|34510000|35050000|17.540000915527|1|2024-10-24|15/09/2024|0.23|0.2262|34220000|35050000|18.590000152588|1|2024-07-25|15/06/2024|0.25|0.21|33630000|34620000|16.770000457764|1|2024-04-25|15/03/2024|0.24|0.24|33460000|33460000|11.539999961853|1|2024-01-25|15/12/2023|-0.02|-0.02|30670000|30670000|14.329999923706|1|2023-10-26|15/09/2023|0.16|0.2|32660000|32630000|10.640000343323|1|2023-07-27|15/06/2023|0.24|0.62|31740000|44070000|16.559999465942|1|2023-04-27|15/03/2023|0.68|0.68|44020000|44020000|12.739999771118|1|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000|16.129999160767|1|2022-10-27|15/09/2022|0.55|0.55|42960000|42960000|17|1|2022-07-28|15/06/2022|0.44|0.44|38060000|38060000|13.930000305176|1|2022-04-26|15/03/2022|0.36|0.36|33560000|33560000|17.139999389648|1|2022-01-27|15/12/2021|0.21|0.21|33830000|33830000|15.489999771118|1|2021-10-28|15/09/2021|0.4|0.4|34980000|34980000|14.670000076294|1|2021-07-29|15/06/2021|0.24|0.2867|34440000|32810000|10.89999961853|1|2021-04-29|15/03/2021|0.2233|0.2133|35480000|31520000|13.199999809265|1|2021-01-28|15/12/2020|0.0737|0.1067|31740000|31490000|10.319999694824|1|2020-10-30|15/09/2020|0.17|0.1033|33410000|31160000|7.039999961853|1|2020-07-24|15/06/2020|0.17|0.09|32460000|31650000|7.4000000953674|1
2025-04-06 16:11:39|02853|16443|/equities/kimball--international|R2000VALUE|KBAL|USD|Industrials|Professional \u0026 Commercial Services|United States|US4942741038|2410||447.94M|447940000|12.3|477850|0|-12.4|12.25-12.4|12.3|36417750|1.18|-23.15|703.89M|703890000|-0.531|0.36|2.93|0000-00-00 00:00:00|-0001-11-30|sell|buy||sell|strong_buy||sell|strong_buy||||||41|4|38|-0.002|1.7051|-0.0006|-0.4139|0.0058|17.1176|0.7069|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1|2023-05-04|15/03/2023|0.3|0.02|166100000|161830000|12.260000228882|1|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000|7.5599999427795|1|2022-11-03|15/09/2022|0.13|0.12|177800000|176700000|6.960000038147|1|2022-08-04|15/06/2022|0.24|0.11|176900000|182700000|8.3199996948242|1|2022-05-03|15/03/2022|0.21|0.03|180900000|171750000|7.6500000953674|1|2022-02-03|15/12/2021|-0.16|-0.025|151400000|154050000|9.829999923706|1|2021-11-04|15/09/2021|0.02|0.05|156610000|157100000|11.609999656677|1|2021-08-04|15/06/2021|0.06|0.01|146190000|139300000|12.380000114441|1|2021-05-04|15/03/2021|-0.03|0.0425|138680000|142350000|14.729999542236|1|2021-02-04|15/12/2020|0.09|0.15|136200000|140900000|12.979999542236|1|2020-11-04|15/09/2020|0.23|0.14|147940000|147500000|11.010000228882|1|2020-08-03|15/06/2020|0.29|0.1|156070000|156600000|10.939999580383|1|2020-05-05|15/03/2020|0.27||178200000||11.979999542236|1|2020-02-04|15/12/2019|0.33||192200000||19|1|2019-11-04|15/09/2019|0.4||201500000||20.389999389648|1|2019-07-29|15/06/2019|0.32||195600000||17.540000915527|1|2019-05-07|15/03/2019|0.22||177400000||16.209999084473|1|2019-02-04|15/12/2018|0.26||201000000||13.909999847412|1
2025-04-06 16:11:51|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|EGLE|USD|Industrials|Freight \u0026 Logistics Services|United States|MHY2187A1507|1025||856.16M|856160000|62.58|175483|0.05|-64.92|61.39-62.85|62.6|13680968||1.69|568.41M|568410000|24.09|7.2|15|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||38|4|35|0.0016|2.7341|0.1294|3.0207|0.0438|-267.2559|236.8397|2024-08-01|15/06/2024||-0.2388||69260000|62.639999389648|1|2024-05-02|15/03/2024||0.5687||77920000|62.639999389648|1|2024-03-01|15/12/2023|1.13|0.7524|80640000|77140000|61.270000457764|1|2023-11-02|15/09/2023|-0.31|-0.84|82600000|60130000|40.930000305176|1|2023-08-03|15/06/2023|1.13|0.73|101410000|75260000|44.270000457764|1|2023-05-04|15/03/2023|0.26|0.04|105200000|66580000|43.159999847412|1|2023-03-02|15/12/2022|2.76|3.01|151400000|122180000|65.720001220703|1|2022-11-03|15/09/2022|4.58|4.70|185310000|151460000|48.930000305176|1|2022-08-04|15/06/2022|4.98|5.14|162410000|143950000|50.549999237061|1|2022-05-05|15/03/2022|3.97|4.52|140770000|132760000|68.120002746582|1|2022-03-03|15/12/2021|5.38|6.13|161490000|148540000|55.810001373291|1|2021-11-04|15/09/2021|5.63|5.25|153120000|134020000|39.75|1|2021-08-05|15/06/2021|2.63|3.09|105330000|98240000|40.849998474121|1|2021-05-06|15/03/2021|0.84|1.1|69960000|74710000|45.540000915527|1|2021-03-04|15/12/2020|0.01|-0.2632|55590000|50940000|30.790000915527|1|2020-11-05|15/09/2020|-1.09|-0.7566|48550000|45990000|15.010000228882|1|2020-08-06|15/06/2020|-1.96|-1.77|36030000|38080000|16.979999542236|1|2020-05-07|15/03/2020|-0.35|-0.13|47810000|47530000|10.359999656677|1|2020-03-04|15/12/2019|-1.12|-0.05|50040000|54920000|22.190000534058|1|2019-11-06|15/09/2019|-0.42|-0.02|54660000|56090000|30.940000534058|1
2025-04-06 16:12:01|02855|24339|/equities/w-t-offshore-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0049|-0.8097|0.0052|0.1941|-0.005|2.3348|0|2025-05-06|15/03/2025||-0.07||123950000|1.2400000095367|1|2025-03-03|15/12/2024|-0.18|-0.2|120340000|133750000|1.6699999570847|1|2024-11-07|15/09/2024|-0.17|-0.2|121370000|123700000|2.420000076294|1|2024-08-06|15/06/2024|-0.05|-0.06|142760000|148050000|2.1300001144409|1|2024-05-13|15/03/2024|-0.05|-0.02|140800000|136270000|2.329999923706|1|2024-03-05|15/12/2023|-0.06|-0.06|132340000|132340000|2.8599998950958|1|2023-11-07|15/09/2023|0.01|0.07|142410000|143900000|4.0100002288818|1|2023-08-01|15/06/2023|-0.08|0.02|126180000|138000000|4.3800001144409|1|2023-05-09|15/03/2023|-0.02|0.25|131700000|178250000|4.3200001716614|1|2023-03-07|15/12/2022|0.1|0.06|189700000|186880000|6|1|2022-11-09|15/09/2022|0.33|0.33|266490000|266490000|8.670000076294|1|2022-08-08|15/06/2022|1.32|1.32|273810000|273810000|4.5999999046326|1|2022-05-03|15/03/2022|0.21|0.21|191000000|191000000|4.6100001335144|1|2022-03-08|15/12/2021|0.1|0.1|165590000|165590000|6.2199997901917|1|2021-11-02|15/09/2021|0.00|-0.09|133950000|133950000|4.3000001907349|1|2021-08-03|15/06/2021|0.02|0.02|132830000|132830000|3.9900000095367|1|2021-05-04|15/03/2021|0.11|0.11|125650000|125650000|3.460000038147|1|2021-03-03|15/12/2020|-0.05|-0.05|94750000|94750000|3.2200000286102|1|2020-11-04|15/09/2020|-0.14|-0.14|72520000|72520000|1.4800000190735|1|2020-08-05|15/06/2020|-0.02|-0.02|55240000|55240000|2.3699998855591|1
2025-04-06 16:12:09|02856|16890|/equities/pacific-ethanol|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0317|-1.5849|-0.0102|0.0532|0.0056|-3.0187|0|2025-05-12|15/03/2025||-0.02||236100000|0.90340000391006|1|2025-03-05|15/12/2024|-0.57|0.06|236300000|268620000|1.4400000572205|1|2024-11-06|15/09/2024|-0.04|0.04|251800000|267570000|1.9299999475479|1|2024-08-06|15/06/2024|-0.05|-0.1|236500000|232580000|1.3999999761581|1|2024-05-06|15/03/2024|-0.17|-0.12|240600000|282000000|1.8999999761581|1|2024-03-11|15/12/2023|-0.26|-0.08|273600000|292960000|2.170000076294|1|2023-11-06|15/09/2023|-0.05|0.1|318100000|308710000|4.6199998855591|1|2023-08-07|15/06/2023|0.1|-0.05|317300000|298250000|3.9000000953674|1|2023-05-08|15/03/2023|-0.18|-0.13|313890000|323400000|1.3999999761581|1|2023-03-09|15/12/2022|-0.46|-0.04|328400000|340690000|2.9100000858307|1|2022-11-07|15/09/2022|-0.39|-0.39|336880000|336880000|4.0900001525879|1|2022-08-08|15/06/2022|0.29|0.29|362190000|362190000|4.710000038147|1|2022-05-09|15/03/2022|-0.04|-0.04|308120000|308120000|5.4299998283386|1|2022-03-10|15/12/2021|0.49|0.49|385490000|385490000|5.8899998664856|1|2021-11-09|15/09/2021|-0.05|-0.05|305560000|305560000|5.9800000190735|1|2021-08-03|15/06/2021|0.11|0.11|298110000|298110000|5.3400001525879|1|2021-05-12|15/03/2021|0.06|0.06|218730000|218730000|5.6449999809265|1|2021-03-10|15/12/2020|-0.3|-0.3|168820000|168820000|7.3099999427795|1|2020-10-26|15/09/2020|0.24|0.24|204730000|204730000|8.8699998855591|1|2020-08-11|15/06/2020|0.27|0.27|212070000|212070000|3.2400000095367|1
2025-04-06 16:12:16|02857|50840|/equities/genius-brands-intl.|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|26|0.0149|3.0647|0.8086|1.8132|1.5757|-53.5784|0|2023-05-16|15/03/2023||||18620000|2.5499999523163|1|2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000|3.1199998855591|1|2022-11-14|15/09/2022|-0.04|-0.03|19680000|18930000|7.021999835968|1|2022-08-17|15/06/2022|-0.04||21200000|17980000|10.10000038147|1|2022-05-17|15/03/2022|-0.01||17960000|1640000|6.2649998664856|1|2022-03-02|15/12/2021|-0.11||2600000|1870000|8.5530004501343|1|2021-11-15|15/09/2021|-0.03||1870000||13.60000038147|1|2021-08-16|15/06/2021|-0.02||2340000||15.39999961853|1|2021-05-20|15/03/2021|-0.27||1060000||15.60000038147|1|2021-04-06|15/12/2020|-0.04||1310000||17.60000038147|1|2020-11-11|15/09/2020|-0.01||274000||10.300000190735|1|2020-08-18|15/06/2020|-4.88||560700||15.5|1|2020-05-14|15/03/2020|-0.23||334700||13.10000038147|1|2020-04-06|15/12/2019|-0.22||753700||2.3329999446869|1|2019-11-14|15/09/2019|-0.38||3470000||6.5|1|2019-08-19|15/06/2019|-0.16||464260||7|1|2019-05-17|15/03/2019|-0.54||1200000||16.784999847412|1|2019-04-02|15/12/2018|-0.40|0.03|300700|4520000|20|1|2018-11-14|15/09/2018|-0.24|-0.14|523180|205000|20.799999237061|1|2018-08-15|15/06/2018|-0.26|-0.14|76410||27.60000038147|1
2025-04-06 16:12:32|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|RUSHB|USD|Consumer Cyclicals|Specialty Retailers|United States|US7818463082|7883|Rush Enterprises B Inc|4.04B|4040000000|53.43|27052|4.79|-61.55|51.88-54.71|54.5|79246571|1.06|13.84|7.8B|7800000000|3.85|0.72|1.35|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|68.5|2|70|67|47|4|45|0.009|-0.1295|0.0213|0.1106|0.0212|12.2576|0.3242|2025-04-29|15/03/2025||0.735||1830000000|53.430000305176|1|2025-02-18|15/12/2024|0.91|0.84|2010000000|1860000000|57.25|1|2024-10-29|15/09/2024|0.97|0.825|1900000000|1840000000|47.069999694824|1|2024-07-31|15/06/2024|0.97|0.77|2030000000|1860000000|47.700000762939|1|2024-04-23|15/03/2024|0.88|0.88|1870000000|1870000000|46|1|2024-02-13|15/12/2023|0.95|0.95|2030000000|2030000000|50.909999847412|1|2023-10-24|15/09/2023|0.96|0.96|1980000000|1980000000|44.299999237061|1|2023-07-25|15/06/2023|1.17|1.17|2000000000|2000000000|46.74002456665|1|2023-04-25|15/03/2023|1.07|1.07|1910000000|1910000000|39.673351287842|1|2023-02-15|15/12/2022|1.16|1.16|1880000000|1880000000|40.573352813721|1|2022-10-25|15/09/2022|1.06|1.06|1860000000|1860000000|35.346683502197|1|2022-07-26|15/06/2022|1.17|1.17|1790000000|1790000000|36.680019378662|1|2022-04-26|15/03/2022|1.07|1.07|1560000000|1560000000|31.190000534058|1|2022-02-16|15/12/2021|0.7867|0.79|1310000000|1310000000|32.209999084473|1|2021-10-20|15/09/2021|0.8|0.8|1270000000|1270000000|31.569999694824|1|2021-07-20|15/06/2021|0.6667|0.67|1320000000|1320000000|25.75|1|2021-04-21|15/03/2021|0.5267|0.53|1230000000|1230000000|28.930000305176|1|2021-02-10|15/12/2020|0.48|0.48|1270000000|1270000000|26.829999923706|1|2020-10-21|15/09/2020|0.4|0.4|1180000000|1180000000|21.780000686646|1|2020-07-22|15/06/2020|0.2044|0.2|1000000000|1000000000|17|1
2025-04-06 16:12:39|02859|6385|/equities/sonus-networks|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|0|0|-0.4119|0.0122|0|0|0|0|2025-07-23|15/06/2025||0.052||210550000|||2025-04-23|15/03/2025||0.018||194520000|||2025-02-12|15/12/2024|0.16|0.13|251000000|250200000|||2024-10-23|15/09/2024|0.05|0.06|210000000|212160000|||2024-07-24|15/06/2024|0.05|0.05|193000000|204770000|||2024-04-24|15/03/2024|-0.01|0.01|180000000|193100000|||2024-02-14|15/12/2023|0.12|0.13|226000000|234790000|||2023-10-25|15/09/2023|0.05|0.08|203160000|220040000|||2023-07-26|15/06/2023|0.04|0.04|211000000|210880000|||2023-04-26|15/03/2023|0.02|-0.03|186000000|187040000|||2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000|||2022-10-26|15/09/2022|0.02|0.02|207000000|207000000|||2022-07-27|15/06/2022|0.06|0.06|206000000|206000000|||2022-04-27|15/03/2022|-0.08|-0.08|173200000|173200000|||2022-02-16|15/12/2021|0.01|0.01|230580000|230580000|||2021-10-27|15/09/2021|0.11|0.1167|210400000|220120000|||2021-07-28|15/06/2021|0.17|0.1033|211210000|218310000|||2021-04-28|15/03/2021|0.03|0.0167|192770000|193500000|||2021-02-17|15/12/2020|0.18|0.14|244200000|239570000|||2020-10-29|15/09/2020|0.16|0.065|231120000|214160000||
2025-04-06 16:12:49|02860|16865|/equities/patriot-transport|R2000VALUE|FRPH|USD|Real Estate|Real Estate Operations|United States|US30292L1070|19||533.3M|533299999.99999994|27.94|37453|-7.79|-33|27.25-28.68|28.19|19087334|0.49|85.35|30.42M|30420000|0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||44|4|41|0.0133|0.0209|-0.3935|2.4639|-0.0005|68.4684|13.7122|2025-03-05|15/12/2024|0.09||10530000||30.989999771118|1|2024-11-06|15/09/2024|||||30.180000305176|1|2024-08-07|15/06/2024|0.11||10470000||28.290000915527|1|2024-05-08|15/03/2024|0.07||10130000||30.559999465942|1|2024-03-06|15/12/2023|0.3||10150000||30.014999389648|1|2023-11-08|15/09/2023|0.13||10600000||27.184999465942|1|2023-08-09|15/06/2023|0.06||10700000||28.64999961853|1|2023-05-10|15/03/2023|0.06||10110000||28.120000839233|1|2023-03-07|15/12/2022|0.29||9850000||26.885000228882|1|2022-11-07|15/09/2022|0.05||9290000||28.174999237061|1|2022-08-11|15/06/2022|0.07||9630000||29.284999847412|1|2022-05-11|15/03/2022|0.07||8710000||28.389999389648|1|2022-03-02|15/12/2021|-0.06||8400000||28.159999847412|1|2021-11-03|15/09/2021|0.04||8470000||27.89999961853|1|2021-08-02|15/06/2021|0.01||8500000||30.069999694824|1|2021-05-03|15/03/2021|3.03||5850000||25.379999160767|1|2021-03-01|15/12/2020|0.04||5850000||22.569999694824|1|2020-11-04|15/09/2020|0.57||6100000||22.950000762939|1|2020-08-05|15/06/2020|0.43||5850000||20.25|1|2020-05-06|15/03/2020|0.16||5780000||21.610000610352|1
2025-04-06 16:12:59|02861|100234|/equities/lands-end-i|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0206|0.4676|0.0021|0.8933|0.0661|-1.4976|0|2025-05-29|15/04/2025||-0.1825||278880000|9.5100002288818|1|2025-03-20|15/01/2025|0.57|0.59|441700000|464100000|11.439999580383|1|2024-12-05|15/10/2024|0.06|0.0425|318630000|317150000|16.090000152588|1|2024-09-05|15/07/2024|-0.02|-0.1|317200000|307470000|15.109999656677|1|2024-06-05|15/04/2024|-0.2|-0.2|285470000|285470000|13.89999961853|1|2024-03-27|15/01/2024|0.25|0.25|514850000|514850000|9.3000001907349|1|2023-12-05|15/10/2023|-0.11|-0.11|324740000|324740000|6.6500000953674|1|2023-08-31|15/07/2023|-0.25|-0.25|323360000|323360000|10.260000228882|1|2023-06-01|15/04/2023|-0.05|-0.4|309600000|289730000|6.2699999809265|1|2023-03-16|15/01/2023|-0.1||529600000|515010000|6.9099998474121|1|2022-12-01|15/10/2022|-0.14|0.28|371000000|397610000|11.560000419617|1|2022-09-01|15/07/2022|-0.07|-0.07|351180000|351180000|13.819999694824|1|2022-06-02|15/04/2022|-0.07|-0.07|303670000|303670000|11.140000343323|1|2022-03-16|15/01/2022|0.21|0.21|555380000|555380000|15.739999771118|1|2021-12-02|15/10/2021|0.22|0.22|375840000|375840000|21.940000534058|1|2021-09-02|15/07/2021|0.48|0.48|384110000|384110000|34.229999542236|1|2021-06-02|15/04/2021|0.08|0.08|321300000|321300000|30.020000457764|1|2021-03-17|15/01/2021|0.6|0.6|538370000|538370000|35.200000762939|1|2020-12-03|15/10/2020|0.22|0.22|359980000|359980000|25.059999465942|1|2020-09-02|15/07/2020|0.13|0.13|312080000|312080000|14.770000457764|1
2025-04-06 16:13:07|02862|15670|/equities/capital-city-bank|R2000VALUE|CCBG|USD|Financials|Banking Services|United States|US1396741050|940||577.29M|577290000|33.85|24484|24.86|-40.86|32.56-33.91|33.76|17054307|0.56|11.32|194.66M|194660000|3.12|0.96|2.84|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|43.17|3|45|40.5|48|4|45|0.0081|0.0887|0.0194|0.0812|0.0147|19.0405|2.2807|2025-07-29|15/06/2025||0.7667||61100000|33.849998474121|1|2025-04-28|15/03/2025||0.73||59500000|33.849998474121|1|2025-01-28|15/12/2024|0.77|0.72|59860000|59300000|37.060001373291|1|2024-10-22|15/09/2024|0.78|0.77|59720000|58500000|34.319999694824|1|2024-07-23|15/06/2024|0.83|0.73|58880000|57130000|32.659999847412|1|2024-04-22|15/03/2024|0.74|0.7|55530000|56870000|27.090000152588|1|2024-01-23|15/12/2023|0.7|0.73|56330000|55930000|27.979999542236|1|2023-10-24|15/09/2023|0.78|0.84|59330000|62830000|29.319999694824|1|2023-07-25|15/06/2023|0.85|0.84|62880000|63880000|33.189998626709|1|2023-04-24|15/03/2023|0.88|0.76|62700000|59850000|28.35000038147|1|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000|31.979999542236|1|2022-10-25|15/09/2022|0.67|0.67|56260000|56260000|34|1|2022-07-26|15/06/2022|0.51|0.51|53240000|53240000|32|1|2022-04-25|15/03/2022|0.5|0.5|50510000|50510000|24.840000152588|1|2022-01-25|15/12/2021|0.38|0.38|49380000|49380000|27.459999084473|1|2021-10-26|15/09/2021|0.6|0.48|54250000|51960000|26.979999542236|1|2021-07-27|15/06/2021|0.44|0.546|52450000|55730000|23.89999961853|1|2021-04-27|15/03/2021|0.56|0.4425|54320000|53430000|25.479999542236|1|2021-01-26|15/12/2020|0.46|0.5|55500000|55890000|24.219999313354|1|2020-10-27|15/09/2020|0.62|0.4|60090000|51170000|21.569999694824|1
2025-04-06 16:13:17|02863|17221|/equities/southern-national-bancorp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0042|-0.1936|0.1218|-1.4606|0.0517|5.222|0|2025-07-24|15/06/2025||0.24||36570000|8.420000076294|1|2025-04-24|15/03/2025||0.26||33490000|8.420000076294|1|2025-01-28|15/12/2024|-0.65|0.48|39300000|33110000|11.590000152588|1|2024-10-24|15/09/2024|0.05|0.43|37310000|37550000|11.960000038147|1|2024-07-25|15/06/2024|0.32|0.38|42110000|37200000|12.689999580383|1|2024-04-25|15/03/2024|0.26|0.34|28330000|35030000|10.930000305176|1|2024-01-25|15/12/2023|0.35|0.35|39240000|39240000|12.630000114441|1|2023-10-26|15/09/2023|0.31|0.18|35420000|34520000|7.7199997901917|1|2023-07-27|15/06/2023|-0.01|0.25|34640000|36600000|9.8100004196167|1|2023-04-27|15/03/2023|0.23|0.24|39940000|36570000|9.0100002288818|1|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000|11.930000305176|1|2022-10-27|15/09/2022|0.21|0.27|38220000|26000000|12.619999885559|1|2022-07-28|15/06/2022|0.24|0.24|27240000|27240000|13.300000190735|1|2022-04-29|15/03/2022|0.19|0.19|24940000|24940000|13.789999961853|1|2022-01-27|15/12/2021|0.31|0.31|27570000|27570000|15.220000267029|1|2021-10-28|15/09/2021|0.25|0.25|25890000|25890000|14.430000305176|1|2021-07-29|15/06/2021|0.4174|0.42|26290000|26290000|15.439999580383|1|2021-04-30|15/03/2021|0.3864|0.39|28770000|28770000|14.25|1|2021-01-28|15/12/2020|0.2647|0.26|33620000|33620000|11.930000305176|1|2020-10-26|15/09/2020|0.3933|0.39|29300000|29300000|10.010000228882|1
2025-04-06 16:13:28|02864|20321|/equities/entercom-communications-corp|R2000VALUE|AUDAQ|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US05070N2027|4200||785.57K|785570|0.1575|60729|-7.41|-0.3304|0.11-0.1899|0.0945|4987734|2.24|0|1.17B|1170000000|-206.85|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||41|4|40|-0.0013|13.4559|-0.0075|2.1723|0.0558|212.6618|1.8633|2023-11-07|15/09/2023||-3.15||298700000|0.34400001168251|1|2023-08-09|15/06/2023||-5.55||291800000|0.94999998807907|1|2023-05-10|15/03/2023|-0.25|-0.24|259600000|258700000|3.4349999427795|1|2023-03-15|15/12/2022|0.09|0.07|341960000|344130000|4.3499999046326|1|2022-11-08|15/09/2022|-1.01|0.11|316970000|344080000|9.5069999694824|1|2022-08-05|15/06/2022|-0.3|0.035|319440000|323530000|21|1|2022-05-09|15/03/2022|-2.4|-0.0925|275300000|279130000|66.300003051758|1|2022-02-23|15/12/2021|5.2|0.13|344730000|342350000|60.900001525879|1|2021-11-09|15/09/2021|-1.2|0.072|329440000|329680000|109.5|1|2021-08-06|15/06/2021|0.3|0.07|304460000|304020000|110.69999694824|1|2021-05-07|15/03/2021|-4.8|-0.136|240760000|245170000|144|1|2021-02-24|15/12/2020|5.1|0.1767|319500000|316330000|186|1|2020-11-06|15/09/2020|-0.3|-0.0625|268510000|268730000|51.299999237061|1|2020-08-07|15/06/2020|-8.4|-0.28|175870000|197430000|41.400001525879|1|2020-05-14|15/03/2020|-0.3|-0.07|297030000|291780000|28.596000671387|1|2020-02-25|15/12/2019|12|0.38|414120000|412000000|127.80000305176|1|2019-11-08|15/09/2019|9.6|0.28|386140000|383170000|110.69999694824|1|2019-08-07|15/06/2019|5.7|0.29|380670000|386570000|157.5|1|2019-04-30|15/03/2019|0.9|0.01|309010000|309300000|202.80000305176|1|2019-02-22|15/12/2018|10.5|0.39|411380000|411350000|228.30000305176|1
2025-04-06 16:13:38|02865|24343|/equities/tejon-ranch-co|R2000VALUE|TRC|USD|Real Estate|Real Estate Operations|United States|US8790801091|85||420.75M|420750000|15.66|108693|3.57|-19.82|15.27-15.92|15.76|26868106|0.6|162.6|41.89M|41890000|0.1|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|37|0.0034|-0.0909|-0.0046|-1.3113|0.2119|51.7954|11.9849|2025-05-12|15/03/2025|||||15.659999847412|1|2025-03-06|15/12/2024|0.17|0.03|17940000|15500000|15.329999923706|1|2024-11-08|15/09/2024|-0.07|0.03|10860000|11100000|16.510000228882|1|2024-08-06|15/06/2024|0.04|-0.03|5690000|7500000|16.770000457764|1|2024-05-07|15/03/2024|-0.03|-0.03|7410000|7410000|16.64999961853|1|2024-03-06|15/12/2023|0.06|0.06|16170000|16170000|16.35000038147|1|2023-11-07|15/09/2023|-0.01|-0.01|10210000|10210000|16.25|1|2023-08-03|15/06/2023|0.01|0.01|6100000|6100000|17.75|1|2023-05-04|15/03/2023|0.07|0.07|12270000|12270000|16.969999313354|1|2023-03-08|15/12/2022|0.07|0.07|17450000|17450000|18.870000839233|1|2022-11-07|15/09/2022|0.38|0.38|31480000|31480000|16.549999237061|1|2022-08-03|15/06/2022|-0.03|-0.03|9270000|9270000|16.110000610352|1|2022-05-09|15/03/2022|0.16|0.16|21020000|21020000|17.299999237061|1|2022-03-03|15/12/2021|0.13|0.13|12960000|12960000|17.590000152588|1|2021-11-04|15/09/2021|0.01|0.01|14960000|14960000|19.680000305176|1|2021-08-05|15/06/2021|0.11|0.11|16640000|16640000|18.020000457764|1|2021-05-05|15/03/2021|-0.04|-0.04|11050000|11050000|15.739999771118|1|2021-03-03|15/12/2020|0.00|0.05|9230000|9230000|16.610000610352|1|2020-11-03|15/09/2020|0.02|0.02|13510000|13510000|13.659999847412|1|2020-08-05|15/06/2020|-0.01|-0.01|4780000|4780000|14.869999885559|1
2025-04-06 16:13:49|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|CIVB|USD|Financials|Banking Services|United States|US1788671071|527|Civista Bancshares Inc|286.53M|286530000|18.51|43781|23.24|-23.69|17.72-18.73|18.56|15479485|0.78|9.08|206.7M|206700000|2.01|0.68|3.67|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|24.58|6|26|23|44|4|41|0.0056|0.073|0.0153|0.0846|0.0314|9.9422|2.8744|2025-07-25|15/06/2025||0.5767||42200000|18.510000228882|1|2025-04-24|15/03/2025||0.5133||40330000|18.510000228882|1|2025-01-30|15/12/2024|0.63|0.54|40370000|39990000|21.510000228882|1|2024-10-29|15/09/2024|0.53|0.44|38920000|37810000|18.5|1|2024-07-29|15/06/2024|0.45|0.39|38290000|37070000|18.979999542236|1|2024-04-30|15/03/2024|0.41|0.46|36870000|38320000|14.779999732971|1|2024-02-08|15/12/2023|0.62|0.58|38880000|39500000|16.040000915527|1|2023-10-27|15/09/2023|0.66|0.61|39630000|40730000|15.439999580383|1|2023-07-28|15/06/2023|0.64|0.72|40490000|42760000|19.459999084473|1|2023-04-28|15/03/2023|0.82|0.82|43670000|43600000|14.819999694824|1|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000|22.209999084473|1|2022-10-27|15/09/2022|0.72|0.57|38270000|34180000|22.010000228882|1|2022-07-28|15/06/2022|0.53|0.53|29900000|29900000|22.420000076294|1|2022-04-28|15/03/2022|0.57|0.57|30580000|30580000|22.159999847412|1|2022-02-04|15/12/2021|0.73|0.73|30130000|30130000|23.860000610352|1|2021-10-27|15/09/2021|0.64|0.64|30860000|30860000|25.10000038147|1|2021-07-23|15/06/2021|0.59|0.59|32870000|32870000|22.870000839233|1|2021-04-23|15/03/2021|0.68|0.68|33020000|33020000|22.940000534058|1|2021-02-05|15/12/2020|0.64|0.64|31200000|31200000|19.079999923706|1|2020-10-23|15/09/2020|0.48|0.48|28790000|28790000|15|1
2025-04-06 16:13:58|02867|16513|/equities/limelight-network|R2000VALUE|EGIOQ|USD|Technology|Software \u0026 IT Services|United States|US53261M2035|822|Edgio Inc|58.55K|58550|0.01|1514|-99.91|-22.44|0.01-0.01|0|5855350|0.4|-0.35|403.59M|403590000|-25.44|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|42|-0.0028|16.6736|0.0402|1.7809|0.013|40.0611|3.446|2024-04-25|15/03/2024||-1.48||93790000|10.920000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|9.8599996566772|1|2023-11-15|15/09/2023|-2.8|-0.0731|97040000|96550000|26|1|2023-08-15|15/03/2023|-3.6|-0.085|101950000|102360000|28.444000244141|1|2023-07-20|15/12/2022|-2.4|-0.0983|108840000|109560000|32.804000854492|1|2023-07-19|15/06/2023|-0.06|-0.06|108840000|106380000|32.271999359131|1|2022-11-09|15/09/2022|-0.19|-0.04|121200000|121610000|89.599998474121|1|2022-08-08|15/06/2022|2.8|-0.0286|74310000|61320000|110|1|2022-04-28|15/03/2022|-1.6|-0.0411|57960000|56300000|180.39999389648|1|2022-01-21|15/12/2021|0.8|0.0089|62890000|61570000|149.19999694824|1|2021-11-05|15/09/2021|-0.4|-0.0089|55200000|54390000|128|1|2021-07-29|15/06/2021|-2.4|-0.0325|48350000|52110000|105.19999694824|1|2021-04-29|15/03/2021|-3.6|-0.0244|51200000|54160000|145.19999694824|1|2021-02-11|15/12/2020|-1.2|0.02|55390000|61270000|185.19999694824|1|2020-10-22|15/09/2020|-0.4|0.02|59240000|58640000|244.80000305176|1|2020-07-20|15/06/2020|1.2|0.01|58550000|56720000|285|1|2020-04-23|15/03/2020|0.00|-0.00|57010000|54650000|240|1|2020-01-29|15/12/2019|2|0.04|60130000|59170000|218|1|2019-10-16|15/09/2019|0.4|0.01|51320000|49900000|127.19999694824|1|2019-07-17|15/06/2019|-1.2|-0.02|45900000|46400000|103.59999847412|1
2025-04-06 16:14:05|02868|1008646|/equities/select-energy-services|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|0.0219|0.3963|-0.001|-0.0565|0.0746|17.4003|0|2025-08-05|15/06/2025||0.1541||372260000|8.7299995422363|1|2025-05-06|15/03/2025||0.0946||359680000|8.7299995422363|1|2025-02-18|15/12/2024|-0.02|0.11|349000000|339970000|13.140000343323|1|2024-11-05|15/09/2024|0.15|0.14|371300000|352980000|10.569999694824|1|2024-07-30|15/06/2024|0.13|0.12|365000000|372250000|11.510000228882|1|2024-04-30|15/03/2024|0.04|0.09|367000000|371960000|9.5100002288818|1|2024-02-20|15/12/2023|0.27|0.16|374860000|378420000|7.8299999237061|1|2023-10-31|15/09/2023|0.14|0.25|389000000|402070000|7.4200000762939|1|2023-08-02|15/06/2023|0.2|0.23|405000000|420910000|8.4399995803833|1|2023-05-02|15/03/2023|0.12|0.15|417000000|401190000|7.4000000953674|1|2023-02-21|15/12/2022|0.07|0.24|381700000|387930000|8.1999998092651|1|2022-11-02|15/09/2022|0.22|0.22|375070000|375070000|9.2200002670288|1|2022-08-02|15/06/2022|0.1549|0.15|335900000|335900000|6.9299998283386|1|2022-05-03|15/03/2022|0.0295|0.03|294770000|294770000|7.5500001907349|1|2022-02-22|15/12/2021|-0.0201|-0.02|255130000|255130000|7.4800000190735|1|2021-11-02|15/09/2021|-0.0777|-0.0719|204630000|196300000|6.2399997711182|1|2021-08-03|15/06/2021|-0.19|-0.1193|161120000|165010000|5.6999998092651|1|2021-05-04|15/03/2021|-0.27|-0.1623|143740000|144000000|5.2800002098083|1|2021-02-23|15/12/2020|-0.21|-0.2037|133340000|120470000|6.3899998664856|1|2020-11-03|15/09/2020|-0.36|-0.2719|101240000|96790000|3.2599999904633|1
2025-04-06 16:14:14|02869|15962|/equities/enterprise-bancor|R2000VALUE|EBTC|USD|Financials|Banking Services|United States|US2936681095|576||427.43M|427430000|34.8|36393|41.35|-44.41|33.42-34.91|35.88|12282410|0.48|12.67|230.27M|230270000|3.13|1|2.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||32|4|29|-0.0018|0|0|0.044|33.3009|11.3921|78.1914|2025-01-28|15/12/2024|0.86||44100000||42.700000762939|1|2024-10-23|15/09/2024|0.8||44100000||32.180000305176|1|2024-07-23|15/06/2024|||||27.559999465942|1|2024-04-24|15/03/2024|0.69||40690000||24.430000305176|1|2024-01-25|15/12/2023|0.64||42070||29.280000686646|1|2023-10-24|15/09/2023|0.79||42990000||25.450000762939|1|2023-07-25|15/06/2023|0.79||40910000||30.770000457764|1|2023-04-25|15/03/2023|0.88||44730000||29.069999694824|1|2023-01-26|15/12/2022|1.01||50230000||35.400001525879|1|2022-10-20|15/09/2022|0.98||46630000||29.879999160767|1|2022-07-21|15/06/2022|0.67||37500000||32.740001678467|1|2022-04-21|15/03/2022|0.85||39630000||39.520000457764|1|2022-01-27|15/12/2021|0.9||41630000||42.369998931885|1|2021-10-21|15/09/2021|0.81||38960000||38.159999847412|1|2021-07-22|15/06/2021|0.92||41980000||32.599998474121|1|2021-04-22|15/03/2021|0.86||39000000||33.360000610352|1|2021-01-28|15/12/2020|0.82||38900000||26.629999160767|1|2020-10-22|15/09/2020|0.87||37860000||22.729999542236|1|2020-07-27|15/06/2020|0.61||36540000||21.520000457764|1|2020-04-27|15/03/2020|0.34||27950000||23.190000534058|1
2025-04-06 16:14:20|02870|962332|/equities/smartfinancial-inc|R2000VALUE|SMBK|USD|Financials|Banking Services|United States|US83190L2088|605||469.7M|469700000|27.6|48464|33.66|-37.72|26.35-27.78|28.46|17018018|0.67|14.63|251.12M|251120000|2.16|0.32|1.16|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|36.38|6|42|31|36|4|33|0.0139|0.3742|0.0624|0.1016|0.0643|14.9918|3.6515|2025-07-28|15/06/2025||0.5783||47790000|27.60000038147|1|2025-04-28|15/03/2025||0.545||46240000|27.60000038147|1|2025-01-21|15/12/2024|0.57|0.5|46830000|44310000|31.579999923706|1|2024-10-21|15/09/2024|0.54|0.46|44170000|42330000|31.090000152588|1|2024-07-22|15/06/2024|0.48|0.39|40420000|40070000|26.670000076294|1|2024-04-22|15/03/2024|0.49|0.41|40100000|39140000|19.89999961853|1|2024-01-22|15/12/2023|0.41|0.41|39100000|39040000|22.930000305176|1|2023-10-23|15/09/2023|0.12|0.47|31690000|38920000|20.60000038147|1|2023-07-24|15/06/2023|0.52|0.54|38710000|41270000|24.569999694824|1|2023-04-24|15/03/2023|0.68|0.68|42910000|42910000|21.89999961853|1|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000|27.209999084473|1|2022-10-24|15/09/2022|0.69|0.69|42960000|42960000|27.25|1|2022-07-25|15/06/2022|0.61|0.61|40290000|40290000|24.329999923706|1|2022-04-25|15/03/2022|0.51|0.51|37230000|37230000|25.020000457764|1|2022-01-24|15/12/2021|0.52|0.52|36660000|36660000|26.260000228882|1|2021-10-19|15/09/2021|0.63|0.51|36690000|33780000|25.950000762939|1|2021-07-20|15/06/2021|0.6|0.4814|32040000|30750000|23.729999542236|1|2021-04-20|15/03/2021|0.65|0.5357|31950000|30960000|22.659999847412|1|2021-01-19|15/12/2020|0.61|0.4257|31480000|30100000|19.739999771118|1|2020-10-20|15/09/2020|0.44|0.4|30160000|29050000|14.270000457764|1
2025-04-06 16:14:29|02871|41330|/equities/tiptree-fin|R2000VALUE|TIPT|USD|Financials|Investment Holding Companies|United States|US88822Q1031|1496||811.88M|811880000|21.79|143336|29.76|-26.9|21.57-23.65|24.07|37259169|1.3|17.72|2.04B|2040000000|1.44|0.24|1.1|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||37|4|34|0.0115|0|0|0.2599|32.3693|-6.9754|9.2756|2024-10-30|15/09/2024|0.29||494400000||19.471559524536|1|2024-07-31|15/06/2024|0.31||546670000||19.76807975769|1|2024-05-01|15/03/2024|0.22||498220||15.745276451111|1|2024-02-28|15/12/2023|0.15||446370000||17.544170379639|1|2023-11-01|15/09/2023|0.04||416510000||14.934783935547|1|2023-08-02|15/06/2023|||||14.588843345642|1|2023-05-03|15/03/2023|-0.03||381600000||13.857423782349|1|2023-03-08|15/12/2022|0.02||369500000||15.330145835876|1|2022-11-02|15/09/2022|0.38||363500000||12.510000228882|1|2022-08-08|15/06/2022|-0.64||339840000||11.140000343323|1|2022-05-05|15/03/2022|-0.03||324900000||11.75|1|2022-03-09|15/12/2021|-0.01||319500000||11.75|1|2021-11-03|15/09/2021|0.06||286600000||15.890000343323|1|2021-08-04|15/06/2021|0.24||299700000||9.6400003433228|1|2021-05-05|15/03/2021|0.81||294700000||9.3999996185303|1|2021-03-11|15/12/2020|0.21||257400000||5.5999999046326|1|2020-11-04|15/09/2020|0.38||224000000||5.0700001716614|1|2020-08-06|15/06/2020|0.11||199200000||5.3299999237061|1|2020-05-07|15/03/2020|-1.74||129700000||5.9699997901917|1|2020-03-11|15/12/2019|0.11||208500000||5.3699998855591|1
2025-04-06 16:14:36|02872|16048|/equities/ezcorp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0175|-0.2821|-0.0015|-0.267|0.0411|6.4391|0|2025-07-30|15/06/2025||0.2725||301390000|15.229999542236|1|2025-04-30|15/03/2025||0.3067||310460000|15.229999542236|1|2025-02-05|15/12/2024|0.42|0.37|320200000|323360000|12.069999694824|1|2024-11-13|15/09/2024|0.26|0.26|294600000|288510000|11.770000457764|1|2024-07-31|15/06/2024|0.23|0.21|281400000|279570000|10.380000114441|1|2024-05-01|15/03/2024|0.28|0.26|285600000|282220000|10.979999542236|1|2024-01-31|15/12/2023|0.36|0.28|300000000|296280000|8.6300001144409|1|2023-11-15|15/09/2023|0.15|0.17|270500000|263020000|8.5200004577637|1|2023-08-02|15/06/2023|0.2|0.15|255800000|244660000|9.0500001907349|1|2023-05-03|15/03/2023|0.23|0.15|258400000|246880000|8.7299995422363|1|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000|9.1099996566772|1|2022-11-16|15/09/2022|0.15|0.08|233400000|204180000|9.8500003814697|1|2022-08-03|15/06/2022|0.16|0.16|215840000|215840000|8.3199996948242|1|2022-05-04|15/03/2022|0.22|0.22|215980000|215980000|7.0199999809265|1|2022-02-02|15/12/2021|0.22|0.22|220990000|220990000|6.2699999809265|1|2021-11-17|15/09/2021|0.11|0.11|192440000|192440000|7.8000001907349|1|2021-08-04|15/06/2021|-0.03|-0.03|174030000|174030000|5.5999999046326|1|2021-05-05|15/03/2021|0.17|0.17|184940000|184940000|5.7699999809265|1|2021-02-03|15/12/2020|0.13|0.13|178140000|178140000|4.6799998283386|1|2020-12-14|15/09/2020|0.07|0.07|166860000|166860000|5.0999999046326|1
2025-04-06 16:14:45|02873|20335|/equities/oil-states-international-inc|R2000VALUE|OIS|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US6780261052|2439|Oil States International Inc|224.81M|224810000|3.64|700154|-43.48|-6.53|3.525-4.18|4.4|61760608|2.61|-26.11|692.59M|692590000|-0.18|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|4|9|5|47|4|45|0.0003|0.2526|0.0374|-0.689|-0.0279|0.2771|1.2451|2025-04-24|15/03/2025||0.0433||164200000|3.6400001049042|1|2025-02-21|15/12/2024|0.09|0.08|164590000|182130000|5.3699998855591|1|2024-10-30|15/09/2024|0.04|0.06|174350000|192090000|4.1799998283386|1|2024-07-29|15/06/2024|0.07|0.04|186380000|183400000|4.7399997711182|1|2024-04-26|15/03/2024|-0.03|0.01|167300000|192590000|5.3200001716614|1|2024-02-20|15/12/2023|0.09|0.09|208260000|216220000|6.0999999046326|1|2023-10-27|15/09/2023|0.07|0.04|194300000|189850000|7.3299999237061|1|2023-07-27|15/06/2023|0.01|0.06|183530000|201880000|8.789999961853|1|2023-04-27|15/03/2023|0.03|0.02|196200000|194870000|7.460000038147|1|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000|8.9399995803833|1|2022-10-27|15/09/2022|0.03|0.03|189390000|189390000|5.8600001335144|1|2022-07-27|15/06/2022|-0.0724|-0.07|181830000|181830000|4.9800000190735|1|2022-04-28|15/03/2022|-0.16|-0.16|164040000|164040000|6.4800000190735|1|2022-02-17|15/12/2021|-0.14|-0.14|161320000|161320000|6.5300002098083|1|2021-11-01|15/09/2021|-0.18|-0.18|140530000|140530000|6.0599999427795|1|2021-07-28|15/06/2021|-0.19|-0.19|145720000|145720000|6.1199998855591|1|2021-04-28|15/03/2021|-0.26|-0.26|125590000|125590000|5.6100001335144|1|2021-02-17|15/12/2020|-0.21|-0.21|137380000|137380000|6.8699998855591|1|2020-10-29|15/09/2020|-0.33|-0.33|134760000|134760000|2.5199999809265|1|2020-07-29|15/06/2020|-0.33|-0.33|146250000|146250000|5.0799999237061|1
2025-04-06 16:14:58|02874|15613|/equities/sierra-bancorp|R2000VALUE|BSRR|USD|Financials|Banking Services|United States|US82620P1021|467||350.55M|350550000|25.42|43940|31.17|-35.13|22.42-25.9|25.68|13790266|0.89|10.13|172.35M|172350000|2.84|1|3.93|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|33.5|5|37|32|48|4|45|0.0133|0.0085|0.0452|0.045|0.0216|12.5638|2.8093|2025-07-28|15/06/2025||0.688||38620000|25.420000076294|1|2025-04-28|15/03/2025||0.652||37690000|25.420000076294|1|2025-01-27|15/12/2024|0.72|0.72|37860000|38640000|29.75|1|2024-10-21|15/09/2024|0.74|0.73|38580000|38980000|29.75|1|2024-07-22|15/06/2024|0.71|0.6|37800000|37180000|26.459999084473|1|2024-04-22|15/03/2024|0.64|0.61|37310000|36100000|18.75|1|2024-01-29|15/12/2023|0.43|0.69|35920000|36270000|21.89999961853|1|2023-10-23|15/09/2023|0.68|0.67|35850000|36670000|18.219999313354|1|2023-07-24|15/06/2023|0.67|0.59|36310000|34930000|18.260000228882|1|2023-04-24|15/03/2023|0.58|0.64|34700000|36360000|16|1|2023-01-30|15/12/2022|0.47|0.47|37020000|37020000|21.629999160767|1|2022-10-24|15/09/2022|0.66|0.66|35520000|35520000|21.659999847412|1|2022-07-25|15/06/2022|0.61|0.61|37020000|37020000|21.829999923706|1|2022-04-25|15/03/2022|0.49|0.49|30820000|30820000|24.209999084473|1|2022-01-24|15/12/2021|0.63|0.63|33670000|33670000|27.469999313354|1|2021-10-25|15/09/2021|0.69|0.69|34250000|34250000|24.809999465942|1|2021-07-19|15/06/2021|0.76|0.76|33800000|33800000|25.030000686646|1|2021-04-19|15/03/2021|0.72|0.72|35390000|35390000|26.75|1|2021-01-25|15/12/2020|0.58|0.58|34870000|34870000|24.989999771118|1|2020-10-19|15/09/2020|0.67|0.67|35180000|35180000|17.819999694824|1
2025-04-06 16:15:06|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|-0.0076|0.5777|0.0572|-0.0399|0.056|13.0427|0|2025-08-06|15/06/2025||1.53||187980000|67.519996643066|1|2025-05-07|15/03/2025||1.34||179210000|67.519996643066|1|2025-02-28|15/12/2024|1.63|1.45|190600000|175120000|54.580001831055|1|2024-11-08|15/09/2024|1.34|1.08|148300000|143980000|58.380001068115|1|2024-08-06|15/06/2024|1.02|0.95|138040000|129090000|59.159999847412|1|2024-05-10|15/03/2024|1.21|0.98|137400000|125350000|65.879997253418|1|2024-02-29|15/12/2023|1|1|131650000|131650000|60.279998779297|1|2023-11-08|15/09/2023|1.27|0.84|131830000|111920000|63.639999389648|1|2023-08-09|15/06/2023|1.28|0.63|116500000|97020000|55.930000305176|1|2023-05-08|15/03/2023|1.17|0.31|106800000|83420000|39.139999389648|1|2023-03-09|15/12/2022|0.76|0.68|94200000|85190000|43.130001068115|1|2022-11-09|15/09/2022|0.64|0.53|83800000|77200000|38.259998321533|1|2022-08-08|15/06/2022|0.13|0.13|73860000|73860000|34.619998931885|1|2022-05-10|15/03/2022|-0.12|-0.12|64480000|64480000|26.120000839233|1|2022-03-15|15/12/2021|0.54|0.54|60930000|60930000|35.659999847412|1|2021-11-01|15/09/2021|1.01|1.01|52060000|52060000|37.380001068115|1|2021-08-06|15/06/2021|0.67|0.67|48630000|48630000|33.340000152588|1|2021-05-07|15/03/2021|1.04|1.04|54520000|54520000|35|1|2021-03-09|15/12/2020|0.8|0.8|57250000|57250000|30.340000152588|1|2020-11-05|15/09/2020|0.97|0.97|52980000|52980000|28.170000076294|1
2025-04-06 16:15:20|02876|13954|/equities/rpc-inc.|R2000VALUE|RES|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US7496601060|2597||917.41M|917410000|4.32|1657314|-45.86|-8.19|4.245-4.685|4.92|212363915|1.52|13.14|1.41B|1410000000|0.43|0.16|3.7|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.5|5|7|5.5|48|4|45|-0.0014|-0.13|-0.0159|0.0329|0.0151|13.1484|1.8631|2025-07-23|15/06/2025||0.0775||343720000|4.3200001716614|1|2025-04-24|15/03/2025||0.05||323700000|4.3200001716614|1|2025-01-30|15/12/2024|0.06|0.08|335360000|329290000|6.4200000762939|1|2024-10-24|15/09/2024|0.09|0.13|337700000|365330000|6.289999961853|1|2024-07-25|15/06/2024|0.15|0.14|364200000|385150000|5.7699999809265|1|2024-04-25|15/03/2024|0.13|0.18|377830000|393330000|7.9200000762939|1|2024-01-25|15/12/2023|0.19|0.18|394500000|374220000|6.9000000953674|1|2023-10-25|15/09/2023|0.08|0.24|330420000|376650000|8.6899995803833|1|2023-07-26|15/06/2023|0.3|0.37|415860000|490870000|8.960000038147|1|2023-04-26|15/03/2023|0.39|0.36|476700000|487850000|7.4200000762939|1|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000|8.5900001525879|1|2022-10-26|15/09/2022|0.32|0.32|459600000|459600000|9.2299995422363|1|2022-07-27|15/06/2022|0.22|0.22|375510000|375510000|6.5799999237061|1|2022-04-27|15/03/2022|0.07|0.07|284620000|284620000|10.75|1|2022-01-26|15/12/2021|0.06|0.06|268250000|268250000|6.0199999809265|1|2021-10-27|15/09/2021|0.02|0.02|225310000|225310000|5.7800002098083|1|2021-07-28|15/06/2021|0.00|-0.016|188760000|188760000|4.3899998664856|1|2021-04-28|15/03/2021|-0.05|-0.05|182610000|182610000|5|1|2021-01-27|15/12/2020|-0.03|-0.03|148640000|148640000|3.8699998855591|1|2020-10-28|15/09/2020|-0.09|-0.09|116590000|116590000|2.6500000953674|1
2025-04-06 16:15:29|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|NAT|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG657731060|17|Nordic American Tankers Limited|467.97M|467970000|2.21|2954963|-44.89|-4.4|2.15-2.3|2.35|211750663|-0.35|9.98|225.1M|225100000|0.22|0.24|10.86|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.833|3|6|2.5|47|4|45|0.0099|-0.2739|0.209|0.5629|0.2598|9.2633|6.4029|2025-05-26|15/03/2025||0.0233||49780000|2.210000038147|1|2025-02-28|15/12/2024|0.01|0.06|46380000|56270000|2.460000038147|1|2024-11-29|15/09/2024|0.04|0.06|52000000|58390000|2.8800001144409|1|2024-09-04|15/06/2024|0.1|0.1|66100000|66500000|3.670000076294|1|2024-05-29|15/03/2024|0.07|0.1|60570000|63110000|4.2300000190735|1|2024-02-29|15/12/2023|0.08|0.08|59300000|59300000|4.1399998664856|1|2023-11-29|15/09/2023|0.04|0.05|48040000|49540000|4.2800002098083|1|2023-08-28|15/06/2023|0.13|0.13|67800000|67800000|4.0999999046326|1|2023-05-22|15/03/2023|0.22|0.2|87100000|81430000|3.7000000476837|1|2023-02-27|15/12/2022|0.17|0.19|71100000|78420000|3.7999999523163|1|2022-11-30|15/09/2022|0.05|0.0559|47600000|48760000|3.4700000286102|1|2022-08-30|15/06/2022|-0.02|-0.02|34800000|34780000|2.7000000476837|1|2022-05-31|15/03/2022|-0.14|-0.14|15510000|15510000|2.2999999523163|1|2022-02-25|15/12/2021|-0.12|-0.12|22600000|22610000|1.710000038147|1|2021-11-24|15/09/2021|-0.27|-0.27|9300000|9300000|1.9099999666214|1|2021-08-30|15/06/2021|-0.18|-0.18|16750000|16730000|2.329999923706|1|2021-05-25|15/03/2021|-0.16|-0.16|18810000|18810000|3.5699999332428|1|2021-02-26|15/12/2020|-0.19|-0.19|16300000|16300000|3.2000000476837|1|2020-11-16|15/09/2020|-0.07|-0.07|37290000|37290000|3.1800000667572|1|2020-08-17|15/06/2020|0.33|0.33|93770000|93770000|4.5|1
2025-04-06 16:15:35|02878|21152|/equities/cato-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|38|-0.0125|1.1343|-0.0263|-0.9022|-0.0193|-2.1829|0|2025-05-15|15/04/2025|||||2.8199999332428|1|2025-03-20|15/01/2025|-0.74||157910000||3.039999961853|1|2024-11-21|15/10/2024|||||6.0799999237061|1|2024-08-22|15/07/2024|||||5.039999961853|1|2024-05-16|15/04/2024|||||5.1700000762939|1|2024-03-21|15/01/2024|-1.14||174880||6.3499999046326|1|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1|2023-08-17|15/07/2023|0.06||182900000||7.8200001716614|1|2023-05-18|15/04/2023|0.22||192050000||8.2700004577637|1|2023-03-16|15/01/2023|-0.14||179000000||8.8500003814697|1|2022-11-17|15/10/2022|-0.21||176600000||10.920000076294|1|2022-08-18|15/07/2022|-0.11||196900000||13.460000038147|1|2022-05-19|15/04/2022|-0.30||206700000||13.340000152588|1|2022-03-17|15/01/2022|-0.30||176200000||16.809999465942|1|2021-11-17|15/10/2021|0.62||172200000||19.280000686646|1|2021-08-19|15/07/2021|0.92||207700000||16.280000686646|1|2021-05-20|15/04/2021|0.92||213100000||14.220000267029|1|2021-03-18|15/01/2021|-0.49||155400000||12.739999771118|1|2020-11-19|15/10/2020|-1.19||150800000||8.2600002288818|1|2020-08-20|15/07/2020|-0.47||168200000||8.0699996948242|1
2025-04-06 16:15:46|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|KDNY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US16961L1061|214||2.90B|2900000000|40.39|2106401|0|-40.51|40.29-40.51|40.39|71804977|0.671|-11.49|5.85M|5850000|-3.52|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|30|-0.0154|1.1822|2.0176|-0.8529|427.3308|3.6003|2502.1827|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1|2023-05-09|15/03/2023|-0.85|-0.79|1830000|300000|21.110000610352|1|2023-02-27|15/12/2022|-0.9|-0.7897|5100000|114290|21.709999084473|1|2022-11-10|15/09/2022|-0.83|-0.6257|2500000|116670|21.950000762939|1|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000|20.440000534058|1|2022-05-12|15/03/2022|-0.54|-0.7167|2700000|0.00|13.270000457764|1|2022-03-17|15/12/2021|0.14|-0.6783|51240000|0.00|13.75|1|2021-11-08|15/09/2021|-0.69|-0.8143|4000|0.00|15.960000038147|1|2021-08-12|15/06/2021|-0.97|-0.7833|34000|0.00|12.14999961853|1|2021-05-12|15/03/2021|-0.88|-0.635|400000|0.00|15.779999732971|1|2021-04-07|15/12/2020|-1.24|-0.405|827000|1980000|14.829999923706|1|2020-11-05|15/09/2020|-0.9|-0.4075|3790000|3710000|14.789999961853|1|2020-08-03|15/06/2020|-1.05|-0.17|5570000|3630000|14.10000038147|1|2020-05-04|15/03/2020|-0.4504|-0.14|13950000|10530000|13.89999961853|1|2020-03-09|15/12/2019|-1.2|-0.21|3630000|4590000|16.10000038147|1|2019-11-07|15/09/2019|-1.3|-0.25|4800000|4040000|5.5500001907349|1|2019-08-05|15/06/2019|-1.15|-0.18|4890000|10070000|6.75|1|2019-05-07|15/03/2019|-1.45|-0.19|3940000|8860000|21.299999237061|1|2019-02-27|15/12/2018|-1.65|-0.25|2760000|4350000|21.10000038147|1
2025-04-06 16:15:56|02880|48368|/equities/container-store|R2000VALUE|TCSGQ|USD|Consumer Cyclicals|Specialty Retailers|United States|US2107512020|3150||484.90K|484900|0.1405|158754|-99.15|-21.6|0.1349-0.273|0.2|3451250||-0.01|799.37M|799370000|-29.78|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|37|-0.0592|3.3714|0.0082|0.0278|0.0096|66.6362|0.3129|2024-10-29|15/09/2024|-4.85|-0.04|196580000|206150000|9.579999923706|1|2024-08-06|15/06/2024|-0.26|-0.21|181860000|192410000|17.25|1|2024-05-14|15/03/2024|-0.04|-0.1|206040000|204300000|13.201499938965|1|2024-02-06|15/12/2023|-0.08|-0.06|214900000|216000000|24.299999237061|1|2023-10-31|15/09/2023|0.01|-0.05|219700000|209800000|27.60000038147|1|2023-08-01|15/06/2023|0.21|0.12|207100000|257710000|54.900001525879|1|2023-05-16|15/03/2023|0.18|0.16|259700000|265720000|42.75|1|2023-02-07|15/12/2022|0.08|0.08|252240000|252240000|81.150001525879|1|2022-11-01|15/09/2022|0.27|0.28|272700000|283600000|81.449996948242|1|2022-08-02|15/06/2022|0.21|0.21|262630000|262630000|116.25|1|2022-05-17|15/03/2022|0.46|0.46|305550000|305550000|109.80000305176|1|2022-02-08|15/12/2021|0.28|0.28|267300000|267300000|149.10000610352|1|2021-11-02|15/09/2021|0.54|0.2933|275950000|260470000|172.64999389648|1|2021-08-03|15/06/2021|0.36|0.09|245320000|227450000|160.19999694824|1|2021-05-18|15/03/2021|0.71|0.5667|314680000|295190000|198.89999389648|1|2021-02-02|15/12/2020|0.42|0.38|275480000|269240000|232.64999389648|1|2020-10-20|15/09/2020|0.43|0.03|248240000|216450000|137.39999389648|1|2020-07-28|15/06/2020|-0.32|-0.25|151690000|152700000|63.299999237061|1|2020-06-17|15/03/2020|0.25|0.29|241340000|249950000|50.400001525879|1|2020-02-04|15/12/2019|0.05|0.05|228660000|229020000|62.849998474121|1
2025-04-06 16:16:08|02881|1089437|/equities/provention-bio|R2000VALUE|PRVB|USD|Healthcare|Pharmaceuticals|United States|US74374N1028|174||2.37B|2370000000|24.98|2740198|0|-25|24.98-25|24.98|94780874|||12.90M|12900000|-1.52|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||25|4|21|-0.0873|0.0132|-0.4588|0.0118|2.5341|-5.921|160.53|2023-08-09|15/06/2023||-0.625||8270000|24.979999542236|1|2023-05-04|15/03/2023||-0.6675||4870000|24.979999542236|1|2023-03-29|15/12/2022|-0.37|-0.4586|10770000|8290000|23.959999084473|1|2022-11-03|15/09/2022|-0.34|-0.4225|800000|778000|6.6700000762939|1|2022-08-04|15/06/2022|-0.46|-0.4971|746000|696670|3.9800000190735|1|2022-05-05|15/03/2022|-0.35|-0.4629|580000|700000|4.9299998283386|1|2022-02-24|15/12/2021|-0.41|-0.4529|717000|564400|6.4099998474121|1|2021-11-04|15/09/2021|-0.43|-0.5143|689000|691200|6.6599998474121|1|2021-08-05|15/06/2021|-0.46|-0.52|0.00|1180000|6.0199999809265|1|2021-05-06|15/03/2021|-0.52|-0.47|0.00|0.00|7.1999998092651|1|2021-02-25|15/12/2020|-0.58|-0.505|0.00|0.00|14.64999961853|1|2020-11-05|15/09/2020|-0.56|-0.4271|0.00|0.00|14.10000038147|1|2020-08-06|15/06/2020|-0.45|-0.28|0.00|25000000|11.109999656677|1|2020-05-07|15/03/2020|-0.26|-0.25|0.00|1670000|11.770000457764|1|2020-03-12|15/12/2019|-0.22|-0.24|0.00||9.0100002288818|1|2019-11-05|15/09/2019|-0.24|-0.29|0.00||6.9299998283386|1|2019-08-06|15/06/2019|-0.32|-0.31|0.00||9.9300003051758|1|2019-05-08|15/03/2019|-0.29|-0.19|0.00||4.0199999809265|1|2019-03-19|15/12/2018|-0.15|-0.19|0.00||2.4000000953674|1|2018-11-28|15/09/2018|-0.2||||2.4700000286102|1
2025-04-06 16:16:17|02882|15861|/equities/covenant-transpor|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0145|-0.0761|0.0396|0.3329|0.0161|22.352|0|2025-07-23|15/06/2025||0.5603||297200000|19.860000610352|1|2025-04-23|15/03/2025||0.4135||291500000|19.860000610352|1|2025-01-23|15/12/2024|0.49|0.49|277330000|292160000|28.229999542236|1|2024-10-23|15/09/2024|1.09|1.08|287890000|302280000|52.549999237061|1|2024-07-24|15/06/2024|1.04|0.99|287490000|234400000|51.439998626709|1|2024-04-24|15/03/2024|0.84|0.82|278760000|275400000|44.220001220703|1|2024-01-23|15/12/2023|1.07|1.03|273990000|214500000|48.549999237061|1|2023-10-25|15/09/2023|1.13|1.1|288720000|226650000|42.630001068115|1|2023-07-26|15/06/2023|1.07|0.97|274020000|210500000|47.409999847412|1|2023-04-27|15/03/2023|0.93|0.8|266850000|219870000|34.349998474121|1|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000|37.240001678467|1|2022-10-20|15/09/2022|0.76|1.52|311840000|311840000|32.450000762939|1|2022-07-25|15/06/2022|0.815|1.63|317380000|317380000|29.370000839233|1|2022-04-27|15/03/2022|0.675|1.35|291590000|291590000|18.75|1|2022-01-26|15/12/2021|0.535|1.07|294230000|294230000|21.950000762939|1|2021-10-20|15/09/2021|0.51|1.02|274560000|274560000|33.799999237061|1|2021-07-21|15/06/2021|0.48|0.96|256320000|256320000|19.059999465942|1|2021-04-26|15/03/2021|0.28|0.56|220890000|220890000|19.559999465942|1|2021-01-25|15/12/2020|0.305|0.61|225230000|225230000|16|1|2020-10-26|15/09/2020|0.28|0.56|210830000|210830000|17.370000839233|1
2025-04-06 16:16:27|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|MPAA|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US6200711009|5900|Motorcar Parts of America Inc|169.4M|169400000|8.65|124587|22.87|-11.89|8.25-8.89|9.19|19583711|1.47|-10.52|753.73M|753730000|-0.88|||2025-06-17 00:00:00|2025-06-17|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|14|1|14|14|45|4|43|0.0256|-0.1544|0.0469|0.9864|0.0317|15.8114|0.9047|2025-06-17|15/03/2025||0.47||197400000|8.6499996185303|1|2025-02-10|15/12/2024|0.11|0.02|186200000|178700000|5.75|1|2024-11-12|15/09/2024|0.15|0.18|208180000|204500000|5.9099998474121|1|2024-08-08|15/06/2024|-0.33|0.07|169890000|172500000|6|1|2024-06-11|15/03/2024|0.06|0.16|189500000|200600000|5.1999998092651|1|2024-02-09|15/12/2023|-2.4|0.08|171900000|182200000|9.579999923706|1|2023-11-09|15/09/2023|-0.1|0.17|196640000|186300000|8.1599998474121|1|2023-08-09|15/06/2023|-0.07|0.22|159700000|170500000|9.1400003433228|1|2023-06-13|15/03/2023|0.07|0.42|194700000|187700000|5.2699999809265|1|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000|14.970000267029|1|2022-11-09|15/09/2022|-0.34|0.47|172540000|175500000|19.840000152588|1|2022-08-09|15/06/2022|0.36|0.36|163990000|163990000|14.449999809265|1|2022-06-14|15/03/2022|0.25|0.25|163920000|163920000|15.640000343323|1|2022-02-09|15/12/2021|0.59|0.59|161810000|161810000|16.319999694824|1|2021-11-09|15/09/2021|0.69|0.69|175550000|175550000|19.260000228882|1|2021-08-09|15/06/2021|0.43|0.43|149030000|149030000|21.940000534058|1|2021-06-14|15/03/2021|0.76|0.76|168130000|168130000|23.299999237061|1|2021-02-09|15/12/2020|0.33|0.33|122570000|122570000|26.309999465942|1|2020-11-09|15/09/2020|0.73|0.73|154730000|154730000|16.079999923706|1|2020-08-10|15/06/2020|0.03|0.03|95360000|95360000|19.010000228882|1
2025-04-06 16:16:37|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|BVH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US0963081015|5924||1.28B|1280000000|75|248766|0|-75.02|74.98-75.01|74.99|17037783||20.16|1.01B|1010000000|3.72|0.8|1.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|27|0.0123|5.4741|0.0132|0.5291|0.0204|17.4307|0.55|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1|2023-11-07|15/09/2023|1.25|1.16|267940000|266020000|73.449996948242|1|2023-08-02|15/06/2023|1.34|1.11|260600000|243810000|38.5|1|2023-05-04|15/03/2023|0.71|0.51|219070000|196910000|28.420000076294|1|2023-03-13|15/12/2022|0.61|0.6|238000000|208460000|31.549999237061|1|2022-11-03|15/09/2022|1.19|1.08|250800000|237070000|17.049999237061|1|2022-08-03|15/06/2022|0.87|0.895|235570000|207660000|26.430000305176|1|2022-05-05|15/03/2022|0.76|0.5333|195130000|181170000|26.360000610352|1|2022-03-03|15/12/2021|0.59|0.625|203000000|204100000|28.5|1|2021-11-03|15/09/2021|1.06|0.6594|214520000|205480000|25.719999313354|1|2021-08-04|15/06/2021|0.93|0.27|193460000|169970000|16.819999694824|1|2021-05-10|15/03/2021|0.15|0.05|146420000|152700000|18.190000534058|1|2021-03-01|15/12/2020|0.47|0.35|151230000|148180000|15.880000114441|1|2020-11-09|15/09/2020|-1.53|-0.3682|144250000|166540000|8.2200002670288|1|2020-08-10|15/06/2020|-1.5|-0.76|94300000|117000000|14.960000038147|1|2020-05-11|15/03/2020|-1.19|-0.01|204090000|204470000|8.1999998092651|1|2020-03-10|15/12/2019|0.2301|0.02|234210000|238270000|12.85000038147|1|2019-11-01|15/09/2019|0.9204|0.17|255110000|264830000|22.35000038147|1|2019-08-07|15/06/2019|1.09|0.06|251300000|249550000|19.75|1
2025-04-06 16:16:48|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|SENEA|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US8170705011|2800|Seneca Foods Corp A|601.52M|601520000|86.39|22983|54.9|-92|84.47-87.75|88.88|6879739|0.16|16|1.54B|1540000000|5.5|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||32|4|23|0.0024|0|0|-0.1974|0.0845|2.6113|0.2035|2025-02-05|15/12/2024|||||73.339996337891|1|2024-11-06|15/09/2024|||||64.209999084473|1|2024-08-08|15/06/2024|||||58.119998931885|1|2024-06-13|15/03/2024|||||57.349998474121|1|2024-02-08|15/12/2023|||||51.580001831055|1|2023-11-09|15/09/2023|||||54.080001831055|1|2023-08-09|15/06/2023|||||40.709999084473|1|2023-06-09|15/03/2023|||||49.220001220703|1|2023-02-08|15/12/2022|2.74||473300000||59.939998626709|1|2022-11-09|15/09/2022|2.03||439800000||63.759998321533|1|2022-08-11|15/06/2022|0.62||265200000||62.330001831055|1|2022-06-10|15/03/2022|0.77||332400000||60.029998779297|1|2022-02-10|15/12/2021|2.14||445600000||45.799999237061|1|2021-11-12|15/09/2021|1.31||372300000||53.409999847412|1|2021-08-11|15/06/2021|1.55||235000000||52.779998779297|1|2021-06-11|15/03/2021|1.62||304800000||47.349998474121|1|2021-02-03|15/12/2020|7.9||484400000||38.880001068115|1|2020-11-04|15/09/2020|1.97||390300000||38.259998321533|1|2020-08-05|15/06/2020|2.24||288200000||40.270000457764|1|2020-07-02|15/03/2020|2.27||307900000||33.069999694824|1
2025-04-06 16:16:58|02886|40068|/equities/first-internet-bancorp|R2000VALUE|INBK|USD|Financials|Banking Services|United States|US3205571017|325||206.64M|206640000|23.76|35184|-27.78|-43.26|22.22-24.06|24.6|8697085|0.73|9.1|291.89M|291890000|2.91|0.24|1.01|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.6|5|45|32|41|4|38|-0.0019|0.0182|0.1902|0.0294|0.0373|11.1455|2.6674|2025-07-23|15/06/2025||0.9811||39640000|23.760000228882|1|2025-04-23|15/03/2025||0.7589||36690000|23.760000228882|1|2025-01-22|15/12/2024|0.41|0.92|39490000|36180000|35.900001525879|1|2024-10-23|15/09/2024|0.8|0.82|33790000|34750000|36.740001678467|1|2024-07-24|15/06/2024|0.72|0.71|32360000|31380000|37.009998321533|1|2024-04-24|15/03/2024|0.59|0.54|29000000|29760000|32.889999389648|1|2024-01-24|15/12/2023|0.48|0.31|27210000|26010000|27.10000038147|1|2023-10-25|15/09/2023|0.39|0.36|24790000|25320000|15.520000457764|1|2023-07-26|15/06/2023|0.44|0.38|24020000|24450000|19.35000038147|1|2023-04-26|15/03/2023|0.53|0.41|25020000|26180000|15.560000419617|1|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000|25.260000228882|1|2022-10-19|15/09/2022|0.9|0.9|28310000|28310000|32.189998626709|1|2022-07-20|15/06/2022|1.06|1.06|29990000|29990000|39.590000152588|1|2022-04-20|15/03/2022|1.22|1.22|32600000|32600000|43.259998321533|1|2022-01-19|15/12/2021|1.3|1.3|31200000|31200000|52.639999389648|1|2021-10-20|15/09/2021|1.27|1.27|29540000|29540000|32.759998321533|1|2021-07-21|15/06/2021|1.11|1.11|28050000|28050000|31.180000305176|1|2021-04-21|15/03/2021|1.05|1.05|28900000|28900000|33.430000305176|1|2021-01-20|15/12/2020|1.12|1.12|31520000|31520000|30.129999160767|1|2020-10-21|15/09/2020|0.86|0.86|28700000|28700000|17.639999389648|1
2025-04-06 16:17:04|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|STXB|USD|Financials|Banking Services|United States|US84861D1037|372||446.00M|446000000|25.55|99168|0|-25.75|25.18-25.75|25.61|17455887||10.75|||2.38|0.48|1.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||21|4|18|0.0243|0.1495|0.0254|0.3549|0.0271|22.8272|4.2572|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1|2022-01-26|15/12/2021|0.55|0.555|32780000|32350000|28.829999923706|1|2021-10-27|15/09/2021|0.59|0.5867|31390000|32720000|24.35000038147|1|2021-07-21|15/06/2021|0.7|0.53|33560000|32020000|21.819999694824|1|2021-04-21|15/03/2021|0.58|0.44|30460000|31020000|21.739999771118|1|2021-01-25|15/12/2020|0.72|0.3867|38650000|32450000|18.079999923706|1|2020-10-20|15/09/2020|0.38|0.2967|31030000|29050000|13.229999542236|1|2020-07-20|15/06/2020|0.44|0.29|28620000|27880000|10.829999923706|1|2020-04-29|15/03/2020|0.26|0.26|26510000|26520000|10.539999961853|1|2020-01-29|15/12/2019|0.28|0.39|27280000|26130000|21.799999237061|1|2019-10-22|15/09/2019|0.385|0.39|23160000|23590000|21.770000457764|1|2019-07-24|15/06/2019|0.41|0.41|23530000|22790000|22.10000038147|1|2019-04-29|15/03/2019|0.33|0.3|18490000|18550000|22.059999465942|1|2019-01-30|15/12/2018|0.33|0.31|16890000|16160000|21.389999389648|1|2018-10-23|15/09/2017|0.26||14340000||19.239999771118|1|2018-10-23|15/09/2018|0.29|0.3|14260000|14370000|19.239999771118|1|2018-07-24|15/06/2017|0.21||15170000||21.620000839233|1|2018-06-01|15/03/2017|0.03||12830000||21|1|2018-05-31|15/03/2018|0.3|0.27|13120000|13110000|21.229999542236|1
2025-04-06 16:17:09|02888|101910|/equities/peoples-fin|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|0.0052|-0.0152|0.0002|0.1521|0.0381|11.4829|0|2025-07-17|15/06/2025||1.32||44500000|41.354999542236|1|2025-04-24|15/03/2025||1.35||44350000|41.354999542236|1|2025-02-06|15/12/2024|0.99|1.51|44180000|45600000|52.830001831055|1|2024-11-06|15/09/2024|1.64|1.08|44970000|37000000|48.400001525879|1|2024-07-26|15/06/2024|0.59|0.61|21860000|23500000|50.159999847412|1|2024-04-26|15/03/2024|0.55|0.65|22720000|23450000|37.950000762939|1|2024-01-25|15/12/2023|0.61|0.89|23480000|25100000|48.069999694824|1|2023-10-30|15/09/2023|1.05|0.93|24970000|25400000|39.169998168945|1|2023-07-25|15/06/2023|1.31|1.31|25650000|25650000|47.080001831055|1|2023-04-27|15/03/2023|1.04|1.04|25450000|25450000|40.150001525879|1|2023-01-26|15/12/2022|1.49|1.49|27790000|27790000|50.979999542236|1|2022-10-20|15/09/2022|1.38|1.38|27870000|27870000|51.669998168945|1|2022-07-21|15/06/2022|1.3|1.3|26640000|26640000|53.200000762939|1|2022-04-26|15/03/2022|1.33|1.33|26050000|26050000|49.229999542236|1|2022-03-02|15/12/2021|0.86|0.86|36900000|36900000|46.349998474121|1|2021-10-22|15/09/2021|1.26||27620000||45.779998779297|1|2021-07-21|15/06/2021|1.18||26150000||43.349998474121|1|2021-04-23|15/03/2021|1.31||26990000||41.799999237061|1|2021-02-01|15/12/2020|1.13||27820000||36.020000457764|1|2020-11-03|15/09/2020|1.14||28280000||36.790000915527|1
2025-04-06 16:17:15|02889|1156858|/equities/passage-bio-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|21|-0.0037|-0.0161|-1|0.0221|-1|-2.8033|0|2025-07-31|15/06/2025||-0.25||0.00|0.34000000357628|1|2025-05-19|15/03/2025||-0.25||0.00|0.34000000357628|1|2025-03-04|15/12/2024|-0.2|-0.226|0.00|0.00|0.47999998927116|1|2024-11-13|15/09/2024|-0.31|-0.23||1670000|0.66799998283386|1|2024-08-08|15/06/2024|-0.26|-0.31|0.00|0.00|0.82300001382828|1|2024-05-14|15/03/2024|-0.3|-0.3|0.00|0.00|1.4800000190735|1|2024-03-04|15/12/2023|-0.3|-0.3|0.00|0.00|1.6900000572205|1|2023-11-13|15/09/2023|-0.49|-0.46|0.00||0.60000002384186|1|2023-08-07|15/06/2023|-0.44|-0.47|0.00||0.87999999523163|1|2023-05-11|15/03/2023|-0.63|-0.63|0.00|0.00|1.0099999904633|1|2023-03-06|15/12/2022|-0.5|-0.52|0.00||1.2300000190735|1|2022-11-10|15/09/2022|-0.49|-0.78|0.00||1.2000000476837|1|2022-08-04|15/06/2022|-0.73|-0.73|0.00|0.00|2.1099998950958|1|2022-05-16|15/03/2022|-0.79|-0.79|0.00|0.00|1.8300000429153|1|2022-03-03|15/12/2021|-0.95|-0.95|0.00|0.00|3.4500000476837|1|2021-11-04|15/09/2021|-0.87|-0.87|0.00|0.00|8.7200002670288|1|2021-08-05|15/06/2021|-0.9|-0.9|0.00|0.00|11.949999809265|1|2021-05-05|15/03/2021|-0.76|-0.76|0.00|0.00|18.14999961853|1|2021-03-03|15/12/2020|-0.85|-0.85|0.00|0.00|19.590000152588|1|2020-11-10|15/09/2019|-0.29||||16.819999694824|1
2025-04-06 16:17:24|02890|24358|/equities/unifi-inc|R2000VALUE|UFI|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US9046772003|2700||86.43M|86430000|4.71|62381|-19.21|-7.91|4.49-4.74|4.67|18351295|0.74|-2.78|592.7M|592700000|-1.83|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|0|0|0.1989|-0.008|0|0|0|0|2025-04-30|15/03/2025||-0.07||161100000|||2025-02-05|15/12/2024|-0.62|-0.11|138900000|152340000|||2024-10-30|15/09/2024|-0.42|-0.11|147370000|149760000|||2024-08-21|15/06/2024|-0.22|-0.21|157500000|162010000|||2024-05-08|15/03/2024|-0.57|-0.42|149000000|151130000|||2024-01-31|15/12/2023|-0.81|-0.82|136900000|139410000|||2023-11-01|15/09/2023|-0.73|-0.47|138840000|151550000|||2023-08-23|15/06/2023|-0.39|-0.29|151100000|150190000|||2023-05-03|15/03/2023|-0.25|-0.25|156740000|156740000|||2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000|||2022-11-03|15/09/2022|-0.44|-0.44|179520000|179520000|||2022-08-10|15/06/2022|0.11|0.11|217580000|217580000|||2022-04-27|15/03/2022|0.14|0.14|200780000|200780000|||2022-01-26|15/12/2021|0.05|0.05|201410000|201410000|||2021-10-25|15/09/2021|0.46|0.46|195990000|195990000|||2021-08-04|15/06/2021|0.37|0.37|184450000|184450000|||2021-04-28|15/03/2021|0.25|0.25|178870000|178870000|||2021-01-27|15/12/2020|0.4|0.4|162780000|162780000|||2020-10-26|15/09/2020|0.18|0.18|141510000|141510000|||2020-08-05|15/06/2020|-1.05|-1.05|86060000|86060000||
2025-04-06 16:17:34|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|FNLC|USD|Financials|Banking Services|United States|US31866P1021|284||273.62M|273620000|24.44|23268|1.71|-31.05|23.09-24.75|23.71|11195768|0.52|10.49|148.83M|148830000|2.45|1.44|5.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|32|-0.0032|0|0|0.1284|40.874|10.2152|107.5247|2025-01-22|15/12/2024|2.43||80260000||26.319999694824|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1|2024-07-24|15/06/2024|1.09||37750000||28.110000610352|1|2024-04-17|15/03/2024|0.54||18520000||22.020000457764|1|2024-01-24|15/12/2023|||||26.129999160767|1|2023-10-18|15/09/2023|0.67||19850000||23.530000686646|1|2023-07-19|15/06/2023|0.67||19810000||26.549999237061|1|2023-04-19|15/03/2023|0.72||21040000||24.25|1|2023-01-18|15/12/2022|0.83||30930000||29.5|1|2022-10-19|15/09/2022|0.91||23680||29.079999923706|1|2022-07-20|15/06/2022|0.91||22780000||30.180000305176|1|2022-04-20|15/03/2022|0.88||22850000||29.370000839233|1|2022-01-19|15/12/2021|0.87||24800000||33.720001220703|1|2021-10-20|15/09/2021|0.82||21390000||29.60000038147|1|2021-07-21|15/06/2021|0.8||20090000||28.360000610352|1|2021-04-21|15/03/2021|0.81||24250000||27.760000228882|1|2021-01-20|15/12/2020|0.64||23630000||26.979999542236|1|2020-10-21|15/09/2020|0.65||19550000||23.340000152588|1|2020-07-22|15/06/2020|0.6||23390000||22.239999771118|1|2020-04-22|15/03/2020|0.6||24920000||19.430000305176|1
2025-04-06 16:17:43|02892|21057|/equities/citizens-inc|R2000VALUE|CIA|USD|Financials|Insurance|United States|US1747401008|249||183.66M|183660000|3.68|112890|71.16|-5.945|3.61-4.01|4.17|49907355|0.11|17.55|245M|245000000|0.3|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||38|2|31|-0.0114|0.0823|-0.0016|-0.3279|0.0011|23.3241|2.5784|2025-07-31|15/06/2025||0.06||63170000|3.6800000667572|1|2025-05-07|15/03/2025||0.05||58930000|3.6800000667572|1|2025-03-13|15/12/2024|0.07|0.1|63500000|66380000|4.4899997711182|1|2024-11-08|15/09/2024|0.05|0.08|61730000|62510000|5.0199999809265|1|2024-08-06|15/06/2024|0.08|0.06|62080000|59240000|2.3900001049042|1|2024-05-08|15/03/2024|0.09|0.09|57710000|57710000|2.1199998855591|1|2024-03-14|15/12/2023|0.21|0.21|66850000|66850000|2.2999999523163|1|2023-11-06|15/09/2023|0.05||59390000||3.0299999713898|1|2023-08-04|15/06/2023|||||2.6600000858307|1|2023-05-08|15/03/2023|0.1||39130000||1.7400000095367|1|2023-03-13|15/12/2022|0.07||49520000||3.2999999523163|1|2022-11-04|15/09/2022|-0.1||44560000||2.420000076294|1|2022-08-10|15/06/2022|-0.07||42860000||3.8399999141693|1|2022-05-05|15/03/2022|-0.03||40450000||2.7999999523163|1|2022-03-11|15/12/2021|0.75||50730000||4.3000001907349|1|2021-11-04|15/09/2021|-0.06||44000000||6.4800000190735|1|2021-08-11|15/06/2021|0.1||43380000||5.6799998283386|1|2021-05-06|15/03/2021|-0.07||39950000||5.7300000190735|1|2021-03-10|15/12/2020|0.03||49020000||6.7600002288818|1|2020-11-04|15/09/2020|-0.16||44300000||6.0900001525879|1
2025-04-06 16:17:51|02893|15513|/equities/axt-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0196|0.0649|0.0268|-0.118|-0.0022|10.6143|0|2025-07-23|15/06/2025||-0.0193||26860000|1.2400000095367|1|2025-05-01|15/03/2025||-0.0464||23850000|1.2400000095367|1|2025-02-20|15/12/2024|-0.1|-0.02|25100000|27600000|2.295000076294|1|2024-10-31|15/09/2024|-0.05|-0.06|23600000|25980000|2.7599999904633|1|2024-08-01|15/06/2024|-0.02|-0.05|27900000|26320000|3.6400001049042|1|2024-05-02|15/03/2024|-0.03|-0.08|22700000|20960000|2.8900001049042|1|2024-02-22|15/12/2023|-0.07|-0.13|20400000|17570000|2.2000000476837|1|2023-11-02|15/09/2023|-0.12|-0.11|17400000|18020000|1.9299999475479|1|2023-08-03|15/06/2023|-0.1|-0.1|18600000|20020000|2.9900000095367|1|2023-04-27|15/03/2023|-0.08|0.03|19410000|29360000|3.210000038147|1|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000|6.2399997711182|1|2022-10-27|15/09/2022|0.16|0.09|35200000|35480000|4.5|1|2022-07-28|15/06/2022|0.13|0.13|39490000|39490000|6.9899997711182|1|2022-04-28|15/03/2022|0.07|0.07|39650000|39650000|5.7600002288818|1|2022-02-16|15/12/2021|0.07|0.07|37730000|37730000|7.8299999237061|1|2021-10-27|15/09/2021|0.09|0.09|34580000|34580000|8.5500001907349|1|2021-07-27|15/06/2021|0.1|0.1|33740000|33740000|9.8199996948242|1|2021-04-28|15/03/2021|0.08|0.08|31350000|31350000|11.5|1|2021-02-18|15/12/2020|0.05|0.05|27040000|27040000|12.539999961853|1|2020-10-28|15/09/2020|0.02|0.02|25470000|25470000|5.8899998664856|1
2025-04-06 16:18:01|02894|29688|/equities/tillys|R2000VALUE|TLYS|USD|Consumer Cyclicals|Specialty Retailers|United States|US8868851028|3792||63.02M|63020000|2.09|101361|-66.77|-6.39|1.73-2.21|1.91|30151907|1.57|-2.14|569.45M|569450000|-1.54|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.5|2|2.5|2.5|44|4|42|0.0202|-0.2042|0.0102|-0.7348|0.0217|9.5856|0.4315|2025-05-29|15/04/2025||-0.68||107600000|2.0899999141693|1|2025-03-12|15/01/2025|-0.45|-0.24|147290000|159900000|3.579999923706|1|2024-12-05|15/10/2024|-0.43|-0.27|143400000|143900000|4.5100002288818|1|2024-09-05|15/07/2024|0.00|-0.06|162870000|163800000|4.9400000572205|1|2024-06-06|15/04/2024|-0.48|-0.47|115900000|115170000|5.7199997901917|1|2024-03-14|15/01/2024|-0.17|-0.23|173020000|170110000|7.3200001716614|1|2023-11-30|15/10/2023|-0.03|-0.07|166500000|167980000|8.6499996185303|1|2023-08-31|15/07/2023|-0.04|-0.22|159950000|150490000|8.7399997711182|1|2023-06-01|15/04/2023|-0.4|-0.33|123640000|127540000|7.8000001907349|1|2023-03-09|15/01/2023|0.01|0.01|180400000|182240000|8.3900003433228|1|2022-12-01|15/10/2022|0.17|0.2|177800000|172020000|9.5|1|2022-09-01|15/07/2022|0.13|0.13|168310000|168310000|7.5|1|2022-06-02|15/04/2022|0.03|0.03|145780000|145780000|8.25|1|2022-03-10|15/01/2022|0.38|0.38|204490000|204490000|12.14999961853|1|2021-12-02|15/10/2021|0.66|0.66|206100000|206100000|14.239999771118|1|2021-09-02|15/07/2021|0.66|0.66|201950000|201950000|15.800000190735|1|2021-06-03|15/04/2021|0.36|0.36|163160000|163160000|14.319999694824|1|2021-03-11|15/01/2021|0.29|0.29|177920000|177920000|11.670000076294|1|2020-12-03|15/10/2020|0.07|0.07|140280000|140280000|8.7799997329712|1|2020-09-03|15/07/2020|0.18|0.18|135850000|135850000|6.6300001144409|1
2025-04-06 16:18:10|02895|21085|/equities/quantum-corp|R2000VALUE|QMCO|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US7479066000|770||66.22M|66220000|11.35|1588290|1.45|-90.64|10.815-12|12.44|5834199|3.01|-0.46|285.87M|285870000|-25.77|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|19|2|20|18|45|4|44|-0.0596|-1.2198|0.0417|-0.3934|-0.0296|209.138|1.2505|2024-10-31|15/09/2024||-0.03||74200000|4.8499999046326|1|2024-08-13|15/06/2024|-0.09|0.01|71300000|86400000|6.2740001678467|1|2024-06-17|15/03/2024|-0.29|0.02|311600000|90700000|11.779999732971|1|2024-02-02|15/12/2023||-0.03||82800000|7.9000000953674|1|2023-11-02|15/09/2023|-0.04|-0.05|80000000|80000000|8.920000076294|1|2023-08-08|15/06/2023|-0.05|-0.01|91800000|97030000|20.799999237061|1|2023-06-06|15/03/2023|-0.04|-0.04|105300000|102040000|24.60000038147|1|2023-02-02|15/12/2022|0.02|0.02|111200000|111200000|36.799999237061|1|2022-11-02|15/09/2022|-0.01|-0.01|99140000|99140000|28.39999961853|1|2022-08-04|15/06/2022|-0.04|-0.04|97070000|97070000|38.599998474121|1|2022-06-08|15/03/2022|-0.04|-0.04|95210000|95210000|43.400001525879|1|2022-02-09|15/12/2021|-0.07|-0.07|95340000|95340000|94.199996948242|1|2021-11-03|15/09/2021|0.00|-0.04|93180000|87480000|125.80000305176|1|2021-08-09|15/06/2021|0.00|-0.0075|89100000|91870000|128|1|2021-05-26|15/03/2021|0.03|0.01|92430000|98010000|177.19999694824|1|2021-01-27|15/12/2020|0.00|-0.0167|98020000|93100000|140.19999694824|1|2020-10-28|15/09/2020|-0.01|-0.0767|85820000|83240000|93|1|2020-07-23|15/06/2020|-0.17|-0.17|73310000|73300000|91.199996948242|1|2020-06-24|15/03/2020|-0.06|0.01|88220000|87000000|88|1|2020-01-29|15/12/2019|0.16|0.13|103320000|109080000|167|1
2025-04-06 16:18:18|02896|16241|/equities/home-bancorp|R2000VALUE|HBCP|USD|Financials|Banking Services|United States|US43689E1073|476||340.99M|340990000|42.11|24633|14.09|-52.77|39.59-42.23|41.99|8097592|0.71|9.8|184.77M|184770000|4.58|1.08|2.56|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|55|4|60|50|44|4|42|0.0066|0.09|0.0941|0.0795|0.051|11.5974|2.7771|2025-04-29|15/03/2025||1.15||34650000|42.110000610352|1|2025-01-27|15/12/2024|1.21|1.11|35220000|34000000|47.569999694824|1|2024-10-17|15/09/2024|1.21|0.99|34070000|33200000|44.430000305176|1|2024-07-17|15/06/2024|1.02|0.98|33150000|32150000|44.380001068115|1|2024-04-18|15/03/2024|1.14|0.97|32450000|32100000|33.700000762939|1|2024-01-22|15/12/2023|1.21|1.21|32760000|32760000|40.270000457764|1|2023-10-18|15/09/2023|1.22|1|33900000|32750000|32.919998168945|1|2023-07-18|15/06/2023|1.21|1.16|33760000|32150000|34.200000762939|1|2023-04-18|15/03/2023|1.43|1.43|34910000|34910000|32.290000915527|1|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000|39.200000762939|1|2022-10-18|15/09/2022|1.28|1.28|35450000|35450000|41.729999542236|1|2022-07-26|15/06/2022|1.03|1.03|32930000|32930000|37.450000762939|1|2022-04-26|15/03/2022|0.9139|0.91|26900000|26900000|40.919998168945|1|2022-01-25|15/12/2021|1.23|1.23|28180000|28180000|43.770000457764|1|2021-10-26|15/09/2021|1.79|1|32520000|27500000|39.450000762939|1|2021-07-27|15/06/2021|1.34|1.09|27400000|28660000|37.069999694824|1|2021-04-27|15/03/2021|1.41|0.9825|29160000|27970000|37.25|1|2021-01-26|15/12/2020|1.36|0.8375|29250000|27400000|29.340000152588|1|2020-10-27|15/09/2020|1.01|0.5925|27070000|26200000|26.040000915527|1|2020-07-28|15/06/2020|0.29|0.55|25520000|25550000|25.25|1
2025-04-06 16:18:25|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|-0.0232|0.2361|0.0169|0.0394|0.0211|12.3556|0|2025-07-21|15/06/2025||0.7667||31940000|37.409999847412|1|2025-04-21|15/03/2025||0.7||30940000|37.409999847412|1|2025-01-21|15/12/2024|0.87|0.61|31950000|29490000|35.319999694824|1|2024-10-21|15/09/2024|0.65|0.6|29350000|29300000|34.740001678467|1|2024-07-15|15/06/2024|0.65|0.54|28480000|28690000|32.729999542236|1|2024-04-15|15/03/2024|0.58|0.51|28850000|28260000|28.870000839233|1|2024-01-16|15/12/2023|0.51|0.47|28610000|27560000|31.879999160767|1|2023-10-16|15/09/2023|0.54|0.56|28140000|29030000|28.389999389648|1|2023-07-17|15/06/2023|0.81|0.57|32580000|29480000|26.670000076294|1|2023-04-17|15/03/2023|0.85|0.7|30070000|32820000|26.35000038147|1|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000|35.540000915527|1|2022-10-17|15/09/2022|0.91|0.91|34100000|34100000|35.700000762939|1|2022-07-18|15/06/2022|0.89|0.89|32930000|32930000|36.349998474121|1|2022-04-18|15/03/2022|0.88|0.88|30800000|30800000|34.549999237061|1|2022-01-18|15/12/2021|0.75|0.75|30060000|30060000|37.759998321533|1|2021-10-18|15/09/2021|0.76|0.77|30020000|29180000|36.090000152588|1|2021-07-19|15/06/2021|0.85|0.735|29450000|28760000|35.299999237061|1|2021-04-19|15/03/2021|0.94|0.7433|30610000|28540000|38.790000915527|1|2021-01-19|15/12/2020|0.8182|0.6879|30380000|28320000|29.139999389648|1|2020-10-19|15/09/2020|1.01|0.63|28940000|28330000|25.5|1
2025-04-06 16:18:30|02898|949584|/equities/farmland-partners-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|0.0084|-0.3644|0.1469|1.3481|0.2492|26.7492|0|2025-07-23|15/06/2025||-0.0233||6440000|10.579999923706|1|2025-05-06|15/03/2025||-0.01||6630000|10.579999923706|1|2025-02-19|15/12/2024|1.19|0.78|58230000|16610000|11.739999771118|1|2024-10-30|15/09/2024|0.02|-0.04|9750000|10300000|9.9732160568237|1|2024-07-24|15/06/2024|-0.06|-0.04|11440000|10660000|10.435610771179|1|2024-04-30|15/03/2024|0.01|-0.04|11990000|10080000|9.7828178405762|1|2024-02-28|15/12/2023|0.55|0.23|17500000|17560000|9.9460163116455|1|2023-10-25|15/09/2023|0.07|0.07|11620000|9420000|9.4908685684204|1|2023-07-26|15/06/2023|0.14|0.09|11580000|9600000|11.720867156982|1|2023-05-03|15/03/2023|0.02|0.02|9690000|9690000|9.0091896057129|1|2023-02-22|15/12/2022|0.11|0.16|18240000|20750000|10.882388114929|1|2022-10-25|15/09/2022|0.01|-0.0175|13140000|9420000|13.252243995667|1|2022-07-27|15/06/2022|0.04|0.04|12360000|9200000|14.206562995911|1|2022-05-03|15/03/2022|0.00|0.00|9550000|9550000|14.520000457764|1|2022-02-22|15/12/2021|0.21|0.21|17850000|17850000|11.460000038147|1|2021-10-27|15/09/2021|-0.17|-0.12|10110000|8960000|11.960000038147|1|2021-08-04|15/06/2021|-0.19|-0.13|8290000|9480000|12.35000038147|1|2021-05-13|15/03/2021|-0.02|-0.04|11580000|8800000|13.199999809265|1|2021-03-17|15/12/2020|0.06|0.255|17920000|19970000|13.470000267029|1|2020-11-09|15/09/2020|-0.09|-0.06|10600000|9190000|6.6199998855591|1
2025-04-06 16:18:36|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|AOUT|USD|Consumer Cyclicals|Leisure Products|United States|US02875D1090|289||137.79M|137790000|10.82|65560|23.38|-17.91|10.34-11.06|11.14|12734792|0.29|-36.26|206.68M|206680000|-0.34|||2025-07-10 00:00:00|2025-07-10|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|17.75|2|20|15.5|21|4|19|0.0211|0.2174|0.0665|2.9337|0.0394|36.7228|0.7589|2025-07-10|15/04/2025||-0.07||50140000|10.819999694824|1|2025-03-06|15/01/2025|0.21|0.11|58500000|56250000|15.529999732971|1|2024-12-05|15/10/2024|0.37|0.23|60200000|56680000|10|1|2024-09-05|15/07/2024|0.06|-0.1|41600000|41700000|9.1899995803833|1|2024-06-27|15/04/2024|0.00|-0.07|46300000|43150000|8.6000003814697|1|2024-03-07|15/01/2024|0.08|0.02|53400000|51140000|7.9699997901917|1|2023-11-30|15/10/2023|0.25|0.2|57900000|53030000|8.4399995803833|1|2023-09-07|15/07/2023|0.01|0.0033|43400000|44840000|9.8900003433228|1|2023-06-28|15/04/2023|0.06|-0.13|42200000|39280000|7.6399998664856|1|2023-03-09|15/01/2023|0.13|0.13|50890000|50890000|10.159999847412|1|2022-12-01|15/10/2022|0.29|0.29|54440000|54440000|9.460000038147|1|2022-09-08|15/07/2022|0.01|0.01|43680000|43680000|8.4300003051758|1|2022-07-14|15/04/2022|0.14|0.14|45890000|45890000|9.2700004577637|1|2022-03-10|15/01/2022|0.52|0.52|70110000|70110000|15.60000038147|1|2021-12-09|15/10/2021|0.58|0.7225|70760000|79480000|21.629999160767|1|2021-09-09|15/07/2021|0.48|0.4|60770000|57360000|25.299999237061|1|2021-07-15|15/04/2021|0.34|0.228|64470000|64970000|33.900001525879|1|2021-03-17|15/01/2021|0.82|0.36|82650000|58980000|22.540000915527|1|2020-12-15|15/10/2020|0.77|0.225|79100000|59000000|14.069999694824|1|2020-09-03|15/07/2020|0.36|-0.2|50470000|41070000|16.200000762939|1
2025-04-06 16:18:44|02900|15757|/equities/century-bancorp|R2000VALUE|CNBKA|USD|Financials|Banking Services|United States|US1564321065|443||641.92M|641920000|115.29|11374|0|-115.3|115.2-115.3|115.22|5567909|0.856|19.18|||6.01|||0000-00-00 00:00:00|-0001-11-30||||||||||||||29|2|23|0.0141|0|0|0.0454|0.0263|30.1965|6.1839|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1|2022-01-18|15/12/2021|||||115.29000091553|1|2021-10-12|15/09/2021|1.57||39440000||115.25|1|2021-07-13|15/06/2021|1.94||34100000||114.40000152588|1|2021-04-13|15/03/2021|1.44||39730000||114.48000335693|1|2021-01-19|15/12/2020|2.08||35060000||79.75|1|2020-10-13|15/09/2020|1.46||40670000||69.199996948242|1|2020-07-14|15/06/2020|1.81||26910000||72.400001525879|1|2020-04-14|15/03/2020|1.74||29510000||66.550003051758|1|2020-01-22|15/12/2019|1.93||30200000||91.099998474121|1|2019-10-08|15/09/2019|1.35||44140000||86.660003662109|1|2019-07-09|15/06/2019|1.26||44690000||89.139999389648|1|2019-04-09|15/03/2019|1.69||43500000||76.900001525879|1|2019-01-15|15/12/2018|1.32||41620000||72.650001525879|1|2018-10-10|15/09/2018|1.27||38930000||79.129997253418|1|2018-07-10|15/06/2018|1.2||37130000||75.550003051758|1|2018-04-10|15/03/2018|1.02||35620000||78.900001525879|1|2018-01-16|15/12/2017|1.13||33880000||80.699996948242|1|2017-10-10|15/09/2017|1.07||32460000||84.199996948242|1
2025-04-06 16:18:52|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|TNK|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG8726X1065|2330|Teekay Tankers Ltd|1.19B|1190000000|34.47|470755|-39.76|-74.2|33.35-34.99|36.64|34382182|-0.45|2.92|1.23B|1230000000|11.73|1|2.9|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.17|6|61|39|48|4|45|0.0217|0.5542|0.2431|-0.2296|0.1145|-4.7987|1.8264|2025-07-31|15/06/2025||1.83||161200000|34.470001220703|1|2025-05-08|15/03/2025||1.25||146230000|34.470001220703|1|2025-02-19|15/12/2024|1.5|1.47|258350000|249070000|40.909999847412|1|2024-10-30|15/09/2024|1.84|2.51|149290000|169200000|48.680000305176|1|2024-08-01|15/06/2024|3.11|3.14|296590000|191860000|65.440002441406|1|2024-05-09|15/03/2024|3.86|3.75|338340000|222700000|61.770790100098|1|2024-02-22|15/12/2023|2.91|3.42|313290000|212320000|56.326717376709|1|2023-11-02|15/09/2023|2.24|2.03|285860000|183570000|49.978538513184|1|2023-08-03|15/06/2023|4.38|4.28|370600000|242610000|42.006862640381|1|2023-05-11|15/03/2023|5.13|4.38|394700000|243550000|37.071445465088|1|2023-02-23|15/12/2022|4.33|3.15|367320000|177490000|35.412662506104|1|2022-11-03|15/09/2022|1.7|1.7|144370000|144370000|31.431581497192|1|2022-08-04|15/06/2022|0.76|0.76|115410000|115410000|21.507316589355|1|2022-05-12|15/03/2022|-0.41|-0.41|72400000|72400000|14.540424346924|1|2022-02-24|15/12/2021|-0.74|-0.74|64340000|64340000|11.19441986084|1|2021-11-04|15/09/2021|-1.48|-1.48|37560000|37560000|13.592548370361|1|2021-08-05|15/06/2021|-1.23|-1.14|123420000|118290000|11.137548446655|1|2021-05-13|15/03/2021|-0.65|-0.791|142750000|93730000|12.995385169983|1|2021-02-25|15/12/2020|-1.21|-0.9716|127800000|106720000|12.644671440125|1|2020-11-12|15/09/2020|0.09|0.1043|170240000|137770000|10.51194858551|1
2025-04-06 16:18:58|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|BRBS|USD|Financials|Banking Services|United States|US0958251052|425||267.76M|267760000|3.05|207589|10.11|-3.83|2.975-3.08|3.11|87789843|0.696|-9.74|97.33M|97330000|-0.313|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||15|4|14|-0.0033|0|0|1.1317|0.2109|14.335|8.4507|2023-04-27|15/03/2023|0.09||50340000||9.579999923706|1|2023-02-02|15/12/2022|0.33||49000000||12.680000305176|1|2022-10-27|15/09/2022|0.15||41110000||13.170000076294|1|2022-07-28|15/06/2022|0.06||36430000||14.789999961853|1|2022-04-28|15/03/2022|0.93||49900000||14.579999923706|1|2022-01-27|15/12/2021|0.68||45610000||18.120000839233|1|2021-11-04|15/09/2021|0.36||37270000||18.819999694824|1|2021-07-29|15/06/2021|1.54||70240000||16.979999542236|1|2021-04-29|15/03/2021|0.19||38390000||15.893341064453|1|2021-01-29|15/12/2020|0.98||33980000||12.40000629425|1|2020-11-13|15/09/2020|0.89||32190000||10.133337974548|1|2020-11-13|15/09/2019|0.29||13090000||10.133337974548|1|2020-08-14|15/06/2020|1.1||29690000||9.1333379745483|1|2020-05-15|15/03/2020|0.15||15420000||9.9000053405762|1|2020-04-14|15/12/2019|0.12||13000000||10.59333896637|1|||||
2025-04-06 16:19:06|02903|15456|/equities/artesian-resource|R2000VALUE|ARTNA|USD|Utilities|Water \u0026 Related Utilities|United States|US0431132085|247||331.42M|331420000|32.22|43918|-8.88|-41.29|31.55-33.71|33.28|10302994|0.18|16.13|107.95M|107950000|1.98|1.21|3.74|2025-05-13 00:00:00|2025-05-13|neutral|sell|sell|strong_buy|buy|strong_sell|buy|neutral|strong_sell|46|1|46|46|43|4|40|0.0011|-0.008|-0.0199|0.0615|0.0162|24.402|4.436|2025-07-30|15/06/2025||0.55||28000000|32.220001220703|1|2025-05-13|15/03/2025||0.35||25000000|32.220001220703|1|2025-03-25|15/12/2024|0.37|0.36|26850000|25000000|30.930000305176|1|2024-11-04|15/09/2024|0.66|0.61|29140000|29000000|33.180000305176|1|2024-08-05|15/06/2024|0.52|0.54|27420000|27000000|39.110000610352|1|2024-05-06|15/03/2024|0.43|0.43|24540000|24540000|37.319999694824|1|2024-03-13|15/12/2023|0.34|0.34|24550000|24550000|36.25|1|2023-11-06|15/09/2023|0.49|0.49|26570000|26570000|42.130001068115|1|2023-08-07|15/06/2023|0.44|0.44|25250000|25250000|45.299999237061|1|2023-05-09|15/03/2023|0.39|0.39|22500000|22500000|54.979999542236|1|2023-03-09|15/12/2022|0.24|0.24|25120000|25120000|55.069999694824|1|2022-11-03|15/09/2022|0.65|0.65|26580000|26580000|51.169998168945|1|2022-08-03|15/06/2022|0.53|0.53|25010000|25010000|51.700000762939|1|2022-05-03|15/03/2022|0.47|0.47|22190000|22190000|45.970001220703|1|2022-03-09|15/12/2021|0.32|0.32|22580000|22580000|49.450000762939|1|2021-11-03|15/09/2021|0.54|0.54|24990000|24990000|40.549999237061|1|2021-08-04|15/06/2021|0.48|0.48|22560000|22560000|39.75|1|2021-05-04|15/03/2021|0.45|0.45|20740000|20740000|40.880001068115|1|2021-03-10|15/12/2020|0.33|0.33|21750000|21750000|40.029998779297|1|2020-11-04|15/09/2020|0.54|0.54|24740000|24740000|36.490001678467|1
2025-04-06 16:19:15|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|CTO|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US22948Q1013|37|CTO Realty Growth Inc|577.94M|577940000|18.15|331082|8.23|-21.15|18.13-18.74|18.9|31842639|0.6|-53.37|124.52M|124520000|-0.35|1.52|8.37|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|22.14|7|24|19|37|4|0|0|3.216|0.0488|0|0|0|0|2025-07-24|15/06/2025||0.045||35940000|||2025-05-01|15/03/2025||0.01||34880000|||2025-02-20|15/12/2024|-0.56|-0.03|35740000|33390000|||2024-10-24|15/09/2024|0.17|-0.04|31810000|30100000|||2024-07-25|15/06/2024|-0.03|-0.05|28850000|27410000|||2024-05-02|15/03/2024|0.2|-0.08|28130000|27170000|||2024-02-22|15/12/2023|0.25|-0.13|29890000|26640000|||2023-10-26|15/09/2023|0.07|-0.18|28470000|25640000|||2023-07-27|15/06/2023|0.03|-0.2|26050000|24320000|||2023-04-27|15/03/2023|-0.32|-0.01|24720000|22700000|||2023-02-23|15/12/2022|-0.09|-0.01|22530000|21140000|||2022-10-27|15/09/2022|0.49|0.09|23120000|20160000|||2022-07-28|15/06/2022|0.00|-0.0008|19460000|19460000|||2022-04-28|15/03/2022|-0.0567|-0.06|15170000|15170000|||2022-02-24|15/12/2021|0.13|0.04|24700000|24700000|||2021-10-28|15/09/2021|3.87|0.1367|16580000|13840000|||2021-07-29|15/06/2021|-0.63|0.1633|14280000|13110000|||2021-04-29|15/03/2021|1.32|1.61|14710000|13810000|||2021-02-18|15/12/2020|16.6|9.97|15960000|13840000|||2020-10-28|15/09/2020|-0.33|0.26|14570000|13300000||
2025-04-06 16:19:27|02905|15495|/equities/astronics-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0199|0.0034|0.0058|-0.4833|0.0227|17.7487|0|2025-08-01|15/06/2025||0.28||206080000|22.319999694824|1|2025-05-01|15/03/2025||0.21||193640000|22.319999694824|1|2025-03-04|15/12/2024|0.48|0.26|208540000|194910000|19.959999084473|1|2024-11-06|15/09/2024|0.35|0.18|203690000|198610000|18.579999923706|1|2024-08-01|15/06/2024|0.04|0.17|198100000|191000000|23.030000686646|1|2024-05-02|15/03/2024|-0.09|0.11|185100000|180480000|17.030000686646|1|2024-02-28|15/12/2023|0.04|0.12|195290000|189080000|19.360000610352|1|2023-11-08|15/09/2023|-0.51|0.04|162900000|172360000|16.170000076294|1|2023-08-03|15/06/2023|-0.37|-0.03|174500000|169580000|21.059999465942|1|2023-05-09|15/03/2023|-0.14|-0.21|156500000|152800000|14.800000190735|1|2023-03-02|15/12/2022|-0.21|-0.18|158200000|149110000|15.199999809265|1|2022-11-15|15/09/2022|-0.46|-0.15|131400000|144740000|8.3599996566772|1|2022-08-10|15/06/2022|-0.34|-0.34|129130000|129130000|11.520000457764|1|2022-05-06|15/03/2022|-0.1|-0.1|116180000|116180000|9.8000001907349|1|2022-03-02|15/12/2021|0.05|0.05|116050000|116050000|14.170000076294|1|2021-11-08|15/09/2021|-0.23|-0.23|111840000|111840000|14.550000190735|1|2021-08-06|15/06/2021|-0.26|-0.26|111160000|111160000|16.590000152588|1|2021-05-06|15/03/2021|-0.39|-0.39|105860000|105860000|17.569999694824|1|2021-02-23|15/12/2020|-0.65|-0.65|114800000|114800000|17.520000457764|1|2020-10-30|15/09/2020|-0.17|-0.17|106510000|106510000|6.9200000762939|1
2025-04-06 16:19:34|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|BOLT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US0977021049|52|Bolt Biotherapeutics|13.8M|13800000|0.36|130007|-72.93|-1.4|0.353-0.4|0.395|38339697|0.94|-0.27|7.69M|7690000|-1.65|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.125|3|1.25|1|23|4|21|-0.1978|1.3612|-0.1931|11.456|0.4672|-26.5671|531.9022|2025-05-08|15/03/2025||-0.41||400000|0.36000001430511|1|2025-03-24|15/12/2024|-0.42|-0.36|10000|1080000|0.43900001049042|1|2024-11-13|15/09/2024|-0.4|-0.34|1140000|1250000|0.64179998636246|1|2024-08-13|15/06/2024|-0.56|-0.44|1280000|1010000|0.70080000162125|1|2024-05-14|15/03/2024|-0.28|-0.28|5270000|5270000|1.3300000429153|1|2024-03-21|15/12/2023|-0.47|-0.47|2100000|1770000|1.1599999666214|1|2023-11-09|15/09/2023|-0.43|-0.5|2500000|1730000|1|1|2023-08-07|15/06/2023|-0.48|-0.48|1430000|1910000|1.3099999427795|1|2023-05-11|15/03/2023|-0.45|-0.5|1830000|1810000|1.6100000143051|1|2023-03-29|15/12/2022|-0.53|-0.59|1410000|1240000|1.2999999523163|1|2022-11-10|15/09/2022|-0.58|-0.58|2110000|2110000|1.2799999713898|1|2022-08-10|15/06/2022|-0.61|-0.61|1390000|1390000|2.2799999713898|1|2022-05-12|15/03/2022|-0.64|-0.64|813000|813000|1.4800000190735|1|2022-03-30|15/12/2021|-0.73|-0.73|508000|508000|2.9000000953674|1|2021-11-09|15/09/2021|-0.63|-0.63|752000|752000|11.720000267029|1|2021-08-12|15/06/2021|-0.64|-0.64|0.00|0.00|11.409999847412|1|2021-05-13|15/03/2021|-1.14|-1.02|0.00|0.00|19.190000534058|1|2021-03-31|15/12/2020|-14.57|-0.56|0.00|33330|27.870000839233|1|2021-01-15|15/12/2019|-0.06||65000||||2021-01-15|15/09/2019|-0.04||121000|||
2025-04-06 16:19:42|02907|20652|/equities/newpark-resources-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0041|-0.1324|0.0122|-0.9273|-0.0126|-223.0622|0|2025-08-05|15/06/2025||0.095||62000000|5.0500001907349|1|2025-05-06|15/03/2025||0.07||56470000|5.0500001907349|1|2025-02-26|15/12/2024|0.08|0.0833|57520000|60090000|6.3499999046326|1|2024-11-07|15/09/2024|0.17|0.07|44200000|54830000|7.6100001335144|1|2024-08-05|15/06/2024|0.12|0.07|179000000|169340000|7.3099999427795|1|2024-05-02|15/03/2024|0.1|0.05|169100000|170470000|6.9299998283386|1|2024-02-21|15/12/2023|0.04|0.08|167800000|171140000|6.2699999809265|1|2023-10-31|15/09/2023|0.09|0.07|198500000|193400000|7.0199999809265|1|2023-08-01|15/06/2023|0.02|0.07|183260000|189800000|5.5199999809265|1|2023-05-02|15/03/2023|0.09|0.05|200000000|188800000|4|1|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000|4.4099998474121|1|2022-11-01|15/09/2022|0.06|0.04|219900000|181400000|3.6600000858307|1|2022-08-02|15/06/2022|0.01|0.01|194140000|194140000|3.329999923706|1|2022-05-03|15/03/2022|-0.0001||176440000|176440000|3.460000038147|1|2022-02-17|15/12/2021|-0.0196|-0.02|179560000|179560000|3.710000038147|1|2021-11-02|15/09/2021|-0.0443|-0.0905|151800000|150200000|3.4100000858307|1|2021-08-03|15/06/2021|-0.0701|-0.065|142250000|131800000|3.2799999713898|1|2021-05-04|15/03/2021|-0.0165|-0.045|141170000|139360000|2.960000038147|1|2021-02-11|15/12/2020|-0.2011|-0.116|129710000|120950000|2.8399999141693|1|2020-11-03|15/09/2020|-0.3029|-0.1706|96420000|100500000|0.80330002307892|1
2025-04-06 16:19:50|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|JNCE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4811161011|141||98.96M|98960000|1.88|3161967|0|-1.93|1.88-1.93|1.88|52636235|0.625|-1.91|82.00M|82000000|-0.985|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|||||28|4|25|-0.0246|0.4569|-0.2844|-0.2471|1.1885|-10.4288|11.4338|2023-08-09|15/06/2023||-0.09||0.00|1.8799999952316|1|2023-05-10|15/03/2023||-0.68||0.00|1.8799999952316|1|2023-03-09|15/12/2022|-0.54|-0.0567|82000000|82000000|1.0650000572205|1|2022-11-10|15/09/2022|-0.6|-0.62|0.00|2500000|1.9900000095367|1|2022-08-04|15/06/2022|-0.65|-0.69|0.00|416670|3.3699998855591|1|2022-05-05|15/03/2022|-0.72|-0.5756|0.00|0.00|5.2199997901917|1|2022-03-02|15/12/2021|-0.59|-0.437|0.00|0.00|7.3499999046326|1|2021-11-04|15/09/2021|-0.59|-0.4402|0.00|0.00|9.6400003433228|1|2021-08-05|15/06/2021|-0.08|-0.3605|25370000|13230000|5.1100001335144|1|2021-05-04|15/03/2021|-0.58|-0.4114|1540000|17700000|9.3800001144409|1|2021-02-25|15/12/2020|0.86|0.2172|62340000|33660000|11.010000228882|1|2020-11-06|15/09/2020|-0.73|-0.7346|0.00|0.00|7.6700000762939|1|2020-08-07|15/06/2020|-0.82|-0.73|0.00|4700000|4.8000001907349|1|2020-05-06|15/03/2020|-0.78|-0.57|0.00|4780000|5.3400001525879|1|2020-02-27|15/12/2019|-0.68|-0.28|0.00|15000000|5.289999961853|1|2019-11-07|15/09/2019|2.9|2.24|119450000|102340000|3.7300000190735|1|2019-08-07|15/06/2019|-0.21|-0.26|17450000|16070000|4.0199999809265|1|2019-05-08|15/03/2019|-0.38|-0.3|10980000|14420000|5.7600002288818|1|2019-03-06|15/12/2018|-0.06|-0.36|20100000|12630000|4.539999961853|1|2018-11-13|15/09/2018|-0.23|-0.34|14530000|13130000|4.460000038147|1
2025-04-06 16:19:55|02909|17198|/equities/summit-financial|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|30|0.0027|0.1165|0.0297|0.0689|0.0511|9.1487|0|2024-07-25|15/06/2024||0.96||44600000|25.700000762939|1|2024-04-25|15/03/2024|1.14|1.07|45000000|44700000|27.719999313354|1|2024-01-26|15/12/2023|0.83|1.1|27130000|46500000|30.030000686646|1|2023-10-26|15/09/2023|1.09|1.03|46540000|47400000|22.389999389648|1|2023-07-27|15/06/2023|0.54|0.57|45740000|43400000|23.290000915527|1|2023-04-27|15/03/2023|1.08|1.06|38580000|38500000|18.829999923706|1|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000|24.520000457764|1|2022-10-27|15/09/2022|1.11|1.13|39000000|37590000|28.959999084473|1|2022-07-28|15/06/2022|0.92|0.96|34820000|35590000|29.25|1|2022-04-28|15/03/2022|0.9|0.855|34100000|33200000|25.360000610352|1|2022-01-27|15/12/2021|0.95|0.875|34790000|33360000|27.260000228882|1|2021-10-28|15/09/2021|0.92|0.825|32600000|32090000|24.950000762939|1|2021-07-29|15/06/2021|0.8|0.785|31530000|31100000|22.700000762939|1|2021-04-22|15/03/2021|0.8|0.855|31230000|32100000|25.270000457764|1|2021-02-01|15/12/2020|0.79|0.535|32000000|29500000|20.700000762939|1|2020-10-22|15/09/2020|0.74|0.33|31000000|27440000|16.979999542236|1|2020-07-30|15/06/2020|0.54|0.27|26700000|25260000|16.159999847412|1|2020-04-30|15/03/2020|0.35|0.43|25900000|23700000|20.020000457764|1|2020-01-24|15/12/2019|0.65|0.58|24230000|23070000|24.690000534058|1|2019-10-24|15/09/2019|0.65|0.57|23200000|23270000|26.440000534058|1
2025-04-06 16:20:01|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|4|16|-0.0927|0.292|-0.1402|0.1427|0.1589|-2.1281|0|2025-05-08|15/03/2025|||||0.02800000086427|1|2025-03-20|15/12/2024|||||0.02800000086427|1|2024-11-29|15/09/2024|||||0.02500000037253|1|2024-08-01|15/06/2024|||||0.04500000178814|1|2024-05-07|15/03/2024|||||0.02999999932945|1|2024-03-14|15/12/2023||-0.46||0.00|0.04500000178814|1|2023-11-08|15/09/2023|-0.8|-0.8|0.00|0.00|0.03700000047684|1|2023-08-10|15/06/2023|-0.57|-0.57|178000|178000|0.14000000059605|1|2023-05-10|15/03/2023|-0.6|-0.51|0.00|2820000|0.63999998569489|1|2023-03-22|15/12/2022|-0.46|-0.46|11930000|11930000|0.59600001573563|1|2022-11-09|15/09/2022|-0.77|-0.77|3500000|3500000|2.7300000190735|1|2022-08-04|15/06/2022|-0.78|-0.78|3200000|3200000|3.0899999141693|1|2022-05-10|15/03/2022|-0.75|-0.75|2870000|2870000|3.329999923706|1|2022-03-16|15/12/2021|-0.42|-0.4|12380000|12370000|4.1500000953674|1|2021-11-10|15/09/2021|-0.8|-0.5625|4800000|8570000|14.39999961853|1|2021-08-04|15/06/2021|-0.68|-0.5725|4540000|5790000|12.109999656677|1|2021-05-11|15/03/2021|-0.59|-0.56|5450000|5480000|11.569999694824|1|2021-03-18|15/12/2020|-1.03|-0.715|4360000|2610000|15.460000038147|1|2020-12-02|15/09/2020|-4.02|-1.16|6120000|5240000|29.25|1|2020-10-09|15/12/2019|-1.34||20110000|||
2025-04-06 16:20:09|02911|945635|/equities/great-ajax-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0082|0.5442|0.3956|1.1425|-0.0068|8.2811|0|2025-02-27|15/12/2024||-0.345||9560000|3.0199999809265|1|2024-10-21|15/09/2024|-0.12|-0.38|410000|7300000|3.25|1|2024-07-24|15/06/2024|-0.32|-0.16|-1500000|5680000|3.8499999046326|1|2024-05-03|15/03/2024|-2.41|-2.41|892000|892000|3.7300000190735|1|2024-02-27|15/12/2023|-0.07|-0.07|3920000|3920000|4.9699997901917|1|2023-11-02|15/09/2023|-0.25|0.03|3600000|8400000|4.2300000190735|1|2023-08-03|15/06/2023|-0.11|-0.0033|2410000|6840000|6.8299999237061|1|2023-05-04|15/03/2023|-0.095|-0.09|540000|540000|6.0199999809265|1|2023-03-02|15/12/2022|0.21|0.2|1380000|11320000|8.2799997329712|1|2022-11-03|15/09/2022|0.1597|0.16|10520000|10520000|8.3000001907349|1|2022-08-04|15/06/2022|0.1757|0.18|8770000|8770000|10.859999656677|1|2022-05-05|15/03/2022|0.15|0.15|14970000|14970000|10.010000228882|1|2022-03-03|15/12/2021|0.32|0.32|19400000|19400000|11.630000114441|1|2021-11-04|15/09/2021|0.38|0.38|18990000|18990000|14.310000419617|1|2021-08-05|15/06/2021|0.42|0.42|19790000|19790000|12.680000305176|1|2021-05-06|15/03/2021|0.3|0.3|19770000|19770000|12.239999771118|1|2021-03-04|15/12/2020|0.41|0.41|22510000|22510000|11.60000038147|1|2020-11-05|15/09/2020|0.23|0.23|16740000|16740000|7.9099998474121|1|2020-08-04|15/06/2020|0.27|0.27|16330000|16330000|8.7200002670288|1|2020-05-05|15/03/2020|0.02|0.02|8040000|8040000|8.4799995422363|1
2025-04-06 16:20:18|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|PVBC|USD|Financials|Banking Services|United States|US74383L1052|178||185.52M|185520000|11.06|25575|22.89|-12.96|10.63-11.25|11.42|16774127|0.45|26.72|89.46M|89460000|0.43|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|13|1|13|13|34|4|31|0.0076|-0.0748|-0.0118|0.2149|0.0186|14.9019|3.579|2025-07-24|15/06/2025||0.07||14500000|11.060000419617|1|2025-04-24|15/03/2025||0.12||14400000|11.060000419617|1|2025-01-23|15/12/2024|0.29|0.05|14970000|14500000|10.909999847412|1|2024-10-24|15/09/2024|0.04|0.08|14120000|14000000|10.680000305176|1|2024-07-29|15/06/2024|-0.2|0.05|13480000|14200000|11.859999656677|1|2024-04-25|15/03/2024|0.3|0.3|13840000|13840000|8.6400003433228|1|2024-01-25|15/12/2023|0.18|0.18|15210000|15210000|10.760000228882|1|2023-10-27|15/09/2023|0.15|0.12|15650000|16300000|9.8800001144409|1|2023-07-28|15/06/2023|0.21|0.15|16600000|18300000|9.7799997329712|1|2023-05-01|15/03/2023|0.13|0.13|17760000|17760000|6.8299999237061|1|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000|8.2600002288818|1|2022-10-27|15/09/2022|0.28|0.28|22050000|21100000|12.310000419617|1|2022-07-29|15/06/2022|0.33|0.33|20160000|20160000|15.369999885559|1|2022-04-29|15/03/2022|0.32|0.32|19250000|19250000|15.689999580383|1|2022-01-27|15/12/2021|0.21|0.21|17640000|17640000|17.819999694824|1|2021-10-28|15/09/2021|0.3|0.23|17330000||17.209999084473|1|2021-07-29|15/06/2021|0.18|0.23|15710000||16.14999961853|1|2021-04-22|15/03/2021|0.24|0.17|15930000||15.359999656677|1|2021-01-28|15/12/2020|0.24|0.19|16290000||11.520000457764|1|2020-10-22|15/09/2020|0.18|0.11|14910000||8.6800003051758|1
2025-04-06 16:20:28|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|26|0.0062|0.1126|0.0287|0.1557|0.0266|9.0727|0|2025-07-29|15/06/2025||0.6808||51160000|31.209999084473|1|2025-04-29|15/03/2025||0.6122||49150000|31.209999084473|1|2025-01-24|15/12/2024|0.96|0.68|51870000|49410000|34.880001068115|1|2024-10-23|15/09/2024|0.66|0.66|47930000|49230000|34.340000152588|1|2024-07-18|15/06/2024|0.66|0.58|48600000|46530000|31.39999961853|1|2024-04-25|15/03/2024|0.64|0.58|46780000|45470000|26.729999542236|1|2024-01-26|15/12/2023|0.61|0.64|44310000|47010000|28.430000305176|1|2023-10-24|15/09/2023|0.78|0.64|47970000|48510000|25|1|2023-07-25|15/06/2023|1.71|0.61|81690000|46180000|25.520000457764|1|2023-04-27|15/03/2023|0.53|0.57|45010000|47340000|20.200000762939|1|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000|27.760000228882|1|2022-10-21|15/09/2022|0.86|0.86|56040000|56040000|29.459999084473|1|2022-07-22|15/06/2022|0.88|0.88|55940000|55940000|23.879999160767|1|2022-04-26|15/03/2022|0.78|0.78|53640000|53640000|25.700000762939|1|2022-01-27|15/12/2021|0.79|0.79|54380000|54380000|28.709999084473|1|2021-10-26|15/09/2021|0.82|0.82|56970000|56970000|25|1|2021-07-27|15/06/2021|0.74|0.74|51840000|51840000|23.579999923706|1|2021-04-27|15/03/2021|0.82|0.82|56040000|56040000|21.299999237061|1|2021-01-27|15/12/2020|0.87|0.87|56540000|56540000|19.559999465942|1|2020-10-27|15/09/2020|0.92|0.92|62930000|62930000|14.520000457764|1
2025-04-06 16:20:35|02914|16752|/equities/northrim-bancorp|R2000VALUE|NRIM|USD|Financials|Banking Services|United States|US6667621097|503||377.13M|377130000|68.31|41743|39.15|-91.72|64.7-68.96|67.87|5520880|0.85|11.1|153.92M|153920000|6.72|2.56|3.75|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|99|2|99|99|48|4|45|0.0068|0.0644|0.3639|0.2311|0.0327|11.4873|1.8791|2025-07-24|15/06/2025||2.03||46800000|68.309997558594|1|2025-04-24|15/03/2025||1.73||44900000|68.309997558594|1|2025-01-24|15/12/2024|1.95|1.7|43870000|26100000|78.800003051758|1|2024-10-24|15/09/2024|1.57|1.53|30440000|26500000|69.019996643066|1|2024-07-24|15/06/2024|1.62|1.31|36630000|25200000|70.099998474121|1|2024-04-24|15/03/2024|1.48|1.48|34290000|34290000|46.180000305176|1|2024-01-25|15/12/2023|1.19|1.08|33220000|26800000|52.889999389648|1|2023-10-26|15/09/2023|1.48|1.61|34350000|27600000|39.299999237061|1|2023-07-27|15/06/2023|0.98|0.98|32120000|32120000|46.520000457764|1|2023-04-27|15/03/2023|0.84|0.84|29940000|29940000|41.139999389648|1|2023-01-26|15/12/2022|1.48|1.48|34060000|34060000|52.709999084473|1|2022-10-26|15/09/2022|1.76|1.76|34980000|34980000|43.689998626709|1|2022-07-28|15/06/2022|0.83|0.83|30020000|30020000|40.959999084473|1|2022-04-28|15/03/2022|1.2|1.2|30130000|30130000|40.209999084473|1|2022-01-28|15/12/2021|1.31|1.31|31290000|31290000|43.529998779297|1|2021-10-29|15/09/2021|1.42|1.42|33100000|33100000|44.520000457764|1|2021-07-26|15/06/2021|1.33|1.33|33300000|33300000|40.569999694824|1|2021-04-26|15/03/2021|1.94|1.94|35400000|35400000|42.409999847412|1|2021-02-01|15/12/2020|1.59|1.59|36960000|36960000|32.119998931885|1|2020-10-26|15/09/2020|1.84|1.84|39920000|39920000|31.5|1
2025-04-06 16:20:47|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|SYRE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00773J2024|65||770.92M|770920000|12.79|663095|-64.65|-40.835|12.56-13.63|13.99|60275561|2.99|-6.19|||-3.18|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.111|12|71|27|37|4|34|0.001|16.2112|-0.3761|0.8715|-0.0062|-13.6126|1252.2579|2025-07-31|15/06/2025||-0.84||0.00|12.789999961853|1|2025-05-08|15/03/2025||-0.8433||4000000|12.789999961853|1|2025-02-27|15/12/2024|-0.81|-1.03|0.00|4200000|19|1|2024-11-07|15/09/2024|-1.36|-0.82|0.00||37.479999542236|1|2024-08-08|15/06/2024|-0.86|-0.95||6670000|24.549999237061|1|2024-05-09|15/03/2024|-1.2|-1.05|0.00|0.00|33.020000457764|1|2024-02-29|15/12/2023|-4.05|-4.05|0.00|0.00|26.10000038147|1|2023-11-09|15/09/2023|-9.34|-0.85|0.00|198000|9.6999998092651|1|2023-08-11|15/06/2023|-56.75|-3.48|688000|198000|13.119999885559|1|2023-05-11|15/03/2023|-4.55|-0.18|198000|184000|4.0999999046326|1|2023-03-02|15/12/2022|-5|-0.2283|168000|133330|9.8774995803833|1|2022-11-03|15/09/2022|-4.33|-0.25|174000|208330|30.5|1|2022-08-04|15/06/2022|-6.75|-0.3178|625000|709500|9.7550001144409|1|2022-05-05|15/03/2022|-9.25|-0.3414|1360000|1590000|39|1|2022-03-08|15/12/2021|-7.75|-0.2875|3600000|3660000|58.25|1|2021-11-04|15/09/2021|-7.75|-0.2792|1400000|4050000|193.5|1|2021-08-05|15/06/2021|-2.5|-0.1644|13700000|12150000|165|1|2021-05-10|15/03/2021|-7|-0.2286|0.00|0.00|181|1|2021-03-18|15/12/2020|-8.75|-0.3429|0.00|0.00|194|1|2020-11-05|15/09/2020|-7.25|-0.3917|0.00|0.00|198|1
2025-04-06 16:20:57|02916|15330|/equities/acacia-research-corp|R2000VALUE|ACTG|USD|Industrials|Professional \u0026 Commercial Services|United States|US0038813079|1036||283.45M|283450000|2.95|217968|-43.49|-5.74|2.76-3.01|3.04|96086040|0.49|-9.25|122.31M|122310000|-0.36|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6|1|6|6|47|4|45|-0.0042|2.6517|0.7791|-2.0099|1.7625|2.472|14.2629|2025-05-08|15/03/2025||-0.03||30000000|2.9500000476837|1|2025-03-13|15/12/2024|-0.07|-0.07|48800000|47800000|4.2199997901917|1|2024-11-12|15/09/2024|-0.14|0.12|23310000|27300000|4.7300000190735|1|2024-08-08|15/06/2024|-0.08|0.08|25840000|19800000|4.8099999427795|1|2024-05-09|15/03/2024|0.00|0.07|24320000|8000000|5.1799998283386|1|2024-03-14|15/12/2023|0.75|0.07|92310000|8000000|4|1|2023-11-13|15/09/2023|-0.03|0.12|10100000|8000000|3.6300001144409|1|2023-08-03|15/06/2023|-0.36|0.01|7900000|16000000|4.0100002288818|1|2023-05-11|15/03/2023|-0.07|-0.01|14800000|14750000|4|1|2023-03-16|15/12/2022|-0.48|-0.48|13120000|13120000|4.539999961853|1|2022-11-10|15/09/2022|0.02|0.02|15880000|15880000|3.9400000572205|1|2022-08-11|15/06/2022|-1.44|-1.44|16720000|16720000|5.0199999809265|1|2022-05-12|15/03/2022|-1.61|-1.61|13510000|13510000|4.6500000953674|1|2022-03-31|15/12/2021|-1.66|-1.66|63260000|63260000|4.1750001907349|1|2021-11-15|15/09/2021|0.89|0.89|1580000|1580000|5.5100002288818|1|2021-08-16|15/06/2021|0.3625|0.36|17400000|17400000|5.75|1|2021-05-17|15/03/2021|-5.62|-5.62|5800000|5800000|5.4800000190735|1|2021-03-29|15/12/2020|-0.4631|-0.46|4380000|4380000|6.0700001716614|1|2020-11-09|15/09/2020|-0.127|-0.13|19470000|19470000|3.5899999141693|1|2020-08-10|15/06/2020|-0.1033|-0.1|2120000|2120000|4.1399998664856|1
2025-04-06 16:21:07|02917|24438|/equities/biotime|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|40|0.0114|-0.3178|0.5905|-1.291|0.3968|-5.4464|0|2025-08-07|15/06/2025||-0.025||2010000|0.43239998817444|1|2025-05-08|15/03/2025||-0.025||2010000|0.43239998817444|1|2025-03-10|15/12/2024|-0.02|-0.032|2900000|1670000|0.52530002593994|1|2024-11-14|15/09/2024|-0.02|-0.04|3780000|1030000|0.91299998760223|1|2024-08-08|15/06/2024|-0.03|-0.05|1410000|943200|0.86500000953674|1|2024-05-09|15/03/2024|-0.04|-0.04|1440000|695330|1.1599999666214|1|2024-03-07|15/12/2023|-0.03|-0.03|2100000|2100000|1.1299999952316|1|2023-11-09|15/09/2023|-0.04|-0.05|1250000|2600000|1.1000000238419|1|2023-08-10|15/06/2023|-0.03|-0.04|3230000|2200000|1.4400000572205|1|2023-05-11|15/03/2023|-0.03|-0.05|2390000|1220000|1.4299999475479|1|2023-03-09|15/12/2022|-0.15|-0.04|14700000|2570000|1.460000038147|1|2022-11-10|15/09/2022|-0.04|-0.03|3000000|3820000|1.25|1|2022-08-11|15/06/2022|-0.04|-0.04|4550000|4550000|1.5599999427795|1|2022-05-12|15/03/2022|-0.04|-0.04|5240000|5240000|1.1900000572205|1|2022-03-10|15/12/2021|-0.17|-0.17|1170000|1170000|1.4199999570847|1|2021-11-10|15/09/2021|-0.05|-0.05|2270000|2270000|2.4700000286102|1|2021-08-12|15/06/2021|-0.03|-0.03|512000|512000|2.6500000953674|1|2021-05-13|15/03/2021|-0.01|-0.01|391000|391000|2.2699999809265|1|2021-03-11|15/12/2020|0.01|0.01|400000|400000|2.25|1|2020-11-04|15/09/2020|-0.05|-0.05|571000|571000|1.2200000286102|1
2025-04-06 16:21:14|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|HT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US4278255009|27||482.37M|482370000|9.98|636547|-0.1|-10|9.98-10|10|48333638|1.82|51.44|361.04M|361040000|0.194|0.2|2|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|40|0.0137|-1.4871|0.0093|0.4749|0.0321|14.4458|1.983|2024-02-21|15/12/2023||-0.3279||92700000|9.9899997711182|1|2023-10-24|15/09/2023|-0.11|-0.2253|92000000|90500000|9.9099998474121|1|2023-08-02|15/06/2023|0.04|-0.05|97810000|97280000|6.25|1|2023-04-26|15/03/2023|-0.38|-0.33|75150000|76110000|6.2800002098083|1|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000|9.3000001907349|1|2022-10-26|15/09/2022|2.82|-0.127|104250000|103590000|8.0257968902588|1|2022-08-03|15/06/2022|0.05|-0.0746|123290000|119000000|9.5141487121582|1|2022-04-27|15/03/2022|-0.58|-0.605|81870000|84240000|9.0525722503662|1|2022-02-16|15/12/2021|-0.48|-0.5033|93480000|88160000|9.4387903213501|1|2021-10-26|15/09/2021|-0.51|-0.5327|85250000|83510000|8.1294174194336|1|2021-07-27|15/06/2021|-0.73|-0.818|70100000|66590000|9.382269859314|1|2021-04-28|15/03/2021|0.07|-1.32|47170000|46080000|10.107605934143|1|2021-02-23|15/12/2020|-1.16|-1.13|35340000|44700000|10.670000076294|1|2020-11-09|15/09/2020|-1.27|-1.15|33750000|43150000|4.9499998092651|1|2020-08-05|15/06/2020|-1.75|-1.15|17440000|24790000|5.3000001907349|1|2020-05-06|15/03/2020|-0.76|-0.69|90140000|92820000|4.7600002288818|1|2020-02-24|15/12/2019|-0.24|-0.23|132670000|131850000|14.159999847412|1|2019-11-05|15/09/2019|-0.15|-0.11|135000000|135510000|14.109999656677|1|2019-07-30|15/06/2019|-0.02|0.03|147500000|147890000|16.700000762939|1|2019-04-29|15/03/2019|-0.34|-0.43|114790000|110460000|18.209999084473|1
2025-04-06 16:21:24|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|CSTE|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|IL0011259137|1532|Caesarstone Ltd|88.46M|88460000|2.56|56449|-39.34|-6.81|2.32-2.6|2.38|34555827|0.11|-2.76|443.22M|443220000|-1.13|||2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|1|5|5|47|4|45|-0.0134|0.3504|-0.005|0.5025|0.0045|22.7613|1.5544|2025-05-07|15/03/2025||-0.17||108200000|2.5599999427795|1|2025-03-05|15/12/2024|-0.35|-0.15|97900000|121000000|3.6600000858307|1|2024-11-13|15/09/2024|-0.24|-0.17|107600000|119600000|4.25|1|2024-08-07|15/06/2024|-0.14|-0.12|119400000|124820000|5.25|1|2024-05-08|15/03/2024|-0.13|-0.24|118300000|126700000|6.6100001335144|1|2024-02-21|15/12/2023|-0.28|-0.17|128500000|125070000|3.920000076294|1|2023-11-08|15/09/2023|-0.2|-0.17|142400000|153430000|4.2199997901917|1|2023-08-09|15/06/2023|-0.69|-0.05|143700000|161020000|5.4099998474121|1|2023-05-10|15/03/2023|-0.11|0.05|150600000|171510000|4.6999998092651|1|2023-03-01|15/12/2022|-0.02|0.02|159400000|165720000|5.8200001716614|1|2022-11-09|15/09/2022|0.01|0.27|180700000|182850000|8.5299997329712|1|2022-08-03|15/06/2022|0.2|0.2|180270000|180270000|8.7600002288818|1|2022-05-11|15/03/2022|0.14|0.14|170440000|170440000|8.75|1|2022-02-09|15/12/2021|0.01|0.01|171060000|171060000|12.5|1|2021-11-03|15/09/2021|0.2|0.13|163340000|161800000|12.909999847412|1|2021-08-04|15/06/2021|0.21|0.08|163460000|145640000|14.170000076294|1|2021-05-05|15/03/2021|0.42|0.09|146030000|133000000|14.420000076294|1|2021-02-24|15/12/2020|0.05|0.12|136900000|123500000|13.170000076294|1|2020-11-04|15/09/2020|0.41|0.09|123920000|117970000|9.9499998092651|1|2020-08-05|15/06/2020|-0.1|-0.18|99040000|102550000|11.869999885559|1
2025-04-06 16:21:34|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|LOCO|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US2686031079|4143||276.93M|276930000|9.3|239566|1.86|-14.25|9.17-9.76|10.05|29777207|1.44|11.88|473.01M|473010000|0.86|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.33|5|18|13|44|4|41|-0.0117|0.1838|0.0052|0.0785|0.0099|18.4732|0.8966|2025-07-31|15/06/2025||0.268||125460000|9.3000001907349|1|2025-05-01|15/03/2025||0.188||118200000|9.3000001907349|1|2025-03-06|15/12/2024|0.2|0.14|114300000|113240000|10.529999732971|1|2024-10-31|15/09/2024|0.21|0.17|120400000|121180000|12.550000190735|1|2024-08-01|15/06/2024|0.26|0.21|122200000|120720000|12.060000419617|1|2024-05-02|15/03/2024|0.22|0.14|116200000|111170000|8.4399995803833|1|2024-03-07|15/12/2023|0.16|0.16|112200000|109070000|9|1|2023-11-02|15/09/2023|0.19|0.19|120400000|120870000|8.5500001907349|1|2023-08-03|15/06/2023|0.23|0.21|121500000|125050000|10.14999961853|1|2023-05-04|15/03/2023|0.14|0.11|114500000|113420000|9.9899997711182|1|2023-03-09|15/12/2022|0.16|0.14|115900000|114730000|12.050000190735|1|2022-11-03|15/09/2022|0.14|0.12|119900000|115740000|9.8500003814697|1|2022-08-04|15/06/2022|0.21|0.21|124110000|124110000|8.7126741409302|1|2022-05-04|15/03/2022|0.07|0.07|110050000|110050000|9.3882102966309|1|2022-03-10|15/12/2021|0.17|0.17|108960000|108960000|11.137673377991|1|2021-11-04|15/09/2021|0.27|0.22|115700000|120090000|12.904458045959|1|2021-08-05|15/06/2021|0.29|0.264|121990000|117200000|15.727849006653|1|2021-05-06|15/03/2021|0.13|0.118|107720000|106270000|14.697224617004|1|2021-03-11|15/12/2020|0.16|0.146|110340000|110230000|17.07892036438|1|2020-10-29|15/09/2020|0.28|0.218|110980000|112200000|14.987359046936|1
2025-04-06 16:21:38|02921|1089602|/equities/amalgamated-bank|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|0|0|0.0777|0.0191|0|0|0|0|2025-07-24|15/06/2025||0.845||81390000|||2025-04-24|15/03/2025||0.79||78050000|||2025-01-23|15/12/2024|0.9|0.78|77890000|76920000|||2024-10-24|15/09/2024|0.9|0.83|81050000|80440000|||2024-07-25|15/06/2024|0.85|0.79|78450000|77470000|||2024-04-25|15/03/2024|0.89|0.74|78260000|76000000|||2024-01-25|15/12/2023|0.72|0.72|76730000|71480000|||2023-10-26|15/09/2023|0.76|0.7|70510000|70080000|||2023-07-27|15/06/2023|0.72|0.74|71300000|70860000|||2023-04-27|15/03/2023|0.69|0.71|74800000|71390000|||2023-01-26|15/12/2022|0.87|0.74|71570000|71770000|||2022-10-27|15/09/2022|0.8|0.71|70820000|67770000|||2022-07-28|15/06/2022|0.67|0.67|64330000|64330000|||2022-04-28|15/03/2022|0.46|0.46|55630000|55630000|||2022-01-27|15/12/2021|0.53|0.53|59550000|59550000|||2021-10-28|15/09/2021|0.46|0.374|49680000|48400000|||2021-07-29|15/06/2021|0.32|0.3575|47000000|48600000|||2021-04-22|15/03/2021|0.41|0.336|45830000|48200000|||2021-01-28|15/12/2020|0.44|0.332|55700000|50410000|||2020-10-28|15/09/2020|0.54|0.406|57390000|54180000||
2025-04-06 16:21:49|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|KZR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US49372L2097|55|Kezar Life Sciences Inc|30.1M|30100000|4.12|31038|-48.34|-9.18|3.62-4.465|4.5|7305800|0.609|-0.359|0.00|0|-11.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.5|6|18|7|32|4|31|-0.0672|0.4527|-0.9167|-6.3898|-0.3542|-90.5087|5.5775|2025-03-13|15/12/2024||-0.3283||1250000|5.8600001335144|1|2024-11-13|15/09/2024|-2.78|-0.32||1000000|7.4899997711182|1|2024-08-13|15/06/2024|-0.3|-0.3197|0.00|750000|5.9089999198914|1|2024-05-09|15/03/2024|-0.3|-0.35|0.00|1000000|8.210000038147|1|2024-03-14|15/12/2023|-0.44|-0.38|0.00||9.1000003814697|1|2023-11-13|15/09/2023|-0.32|-0.32|7000000|7000000|7.1729998588562|1|2023-08-10|15/06/2023|-0.34|-0.32|0.00||20.10000038147|1|2023-05-11|15/03/2023|-0.31|-0.29|0.00||26|1|2023-03-14|15/12/2022|-0.25|-0.25|0.00|0.00|51.5|1|2022-11-10|15/09/2022|-0.25|-0.3|0.00||63.900001525879|1|2022-08-11|15/06/2022|-0.25|-0.25|0.00|0.00|100.40000152588|1|2022-05-12|15/03/2022|-0.26|-0.26|0.00|0.00|55.599998474121|1|2022-03-17|15/12/2021|-0.25|-0.25|0.00|0.00|147.10000610352|1|2021-11-09|15/09/2021|-0.28|-0.2633|0.00|0.00|81.099998474121|1|2021-08-12|15/06/2021|-0.25|-0.2602|0.00|0.00|58.5|1|2021-05-12|15/03/2021|-0.25|-0.236|0.00|0.00|50.5|1|2021-03-11|15/12/2020|-0.22|-0.23|0.00|0.00|64.5|1|2020-11-05|15/09/2020|-0.23|-0.208|0.00|0.00|54.700000762939|1|2020-08-05|15/06/2020|-0.22|-0.26|0.00||46.349998474121|1|2020-05-07|15/03/2020|-0.3|-0.37|0.00||52.099998474121|1
2025-04-06 16:21:59|02923|102889|/equities/cymabay-therapeu|R2000VALUE|CBAY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US23257D1037|101||3.73B|3730000000|32.48|4086578|0|-32.5|32.48-32.5|32.48|114811001|0.292|-32.74|31.07M|31070000|-0.992|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||39|4|37|0.0566|0.0475|-0.4562|0.8836|-0.2923|-15.7419|34.4657|2024-05-09|15/03/2024||-0.3096||80000|32.479999542236|1|2024-02-28|15/12/2023|-0.35|-0.31|57000|377780|32.319999694824|1|2023-11-07|15/09/2023|-0.32|-0.29|0.00|222220|16.440000534058|1|2023-08-10|15/06/2023|-0.01|-0.2|31000000|11380000|12.630000114441|1|2023-05-15|15/03/2023|-0.29|-0.09|34200000|28470000|10.25|1|2023-03-16|15/12/2022|-0.3|-0.3|0.00|5000000|9.0699996948242|1|2022-11-14|15/09/2022|-0.28|-0.3|0.00||3.5499999523163|1|2022-08-11|15/06/2022|-0.31|-0.2988|0.00|0.00|4.1599998474121|1|2022-05-12|15/03/2022|-0.32|-0.31|0.00|0.00|1.7200000286102|1|2022-03-17|15/12/2021|-0.34|-0.2613|0.00|6430000|3.0499999523163|1|2021-11-10|15/09/2021|-0.33|-0.2633|0.00|0.00|4.2800002098083|1|2021-08-12|15/06/2021|-0.34|-0.2678|0.00|0.00|3.8499999046326|1|2021-05-13|15/03/2021|-0.25|-0.2433|0.00|0.00|4.289999961853|1|2021-03-25|15/12/2020|-0.23|-0.2022|0.00|0.00|4.4800000190735|1|2020-11-05|15/09/2020|-0.17|-0.1656|0.00|0.00|8.2299995422363|1|2020-08-10|15/06/2020|-0.16|-0.24|0.00||6.2600002288818|1|2020-05-11|15/03/2020|-0.19|-0.29|0.00||1.7799999713898|1|2020-03-12|15/12/2019|-0.43|-0.39|0.00|3000000|1.539999961853|1|2019-11-05|15/09/2019|-0.38|-0.36|0.00||5.3800001144409|1|2019-08-07|15/06/2019|-0.35|-0.36|0.00||5.5900001525879|1
2025-04-06 16:22:08|02924|16836|/equities/orrstown-financial|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|0.0134|0.0773|0.1919|0.062|0.0464|12.9258|0|2025-07-29|15/06/2025||0.995||61530000|26.709999084473|1|2025-04-29|15/03/2025||0.9425||60130000|26.709999084473|1|2025-01-31|15/12/2024|0.87|0.9562|61820000|61850000|36.610000610352|1|2024-10-22|15/09/2024|1.11|0.92|64080000|60650000|36.369998931885|1|2024-07-23|15/06/2024|0.83|0.73|33280000|32350000|31.590000152588|1|2024-04-23|15/03/2024|0.88|0.73|33510000|32050000|26.020000457764|1|2024-01-23|15/12/2023|0.83|0.83|32510000|32510000|28.590000152588|1|2023-10-23|15/09/2023|0.87|0.81|32140000|32460000|20.299999237061|1|2023-07-25|15/06/2023|0.94|0.79|33530000|32150000|21.909999847412|1|2023-04-25|15/03/2023|0.87|0.83|32400000|32980000|18.739999771118|1|2023-01-24|15/12/2022|0.91|0.91|33710000|33710000|23.64999961853|1|2022-10-18|15/09/2022|0.75|0.75|31510000|31510000|24.920000076294|1|2022-07-19|15/06/2022|0.8303|0.83|31310000|31310000|24.379999160767|1|2022-04-19|15/03/2022|0.7733|0.77|30050000|30050000|22.090000152588|1|2022-01-19|15/12/2021|0.5974|0.6|29890000|29890000|25.14999961853|1|2021-10-19|15/09/2021|0.6311|0.6475|28270000|27200000|23.680000305176|1|2021-07-20|15/06/2021|0.7869|0.73|28570000|29050000|22.39999961853|1|2021-04-20|15/03/2021|0.8838|0.69|29400000|28400000|22.360000610352|1|2021-01-20|15/12/2020|0.8327|0.56|30910000|28300000|17.60000038147|1|2020-10-20|15/09/2020|0.57|0.4675|27680000|27660000|13.449999809265|1
2025-04-06 16:22:16|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|HBMD|USD|Financials|Banking Services|United States|US4424961054|239||438.35M|438350000|23.3|1796634|0|-23.8|23.23-23.8|23.3|18813210|0.834|18.28|||1.3|||0000-00-00 00:00:00|-0001-11-30||||||||||||||26|4|22|-0.0041|-0.0131|0.1921|0.0899|0.0317|19.6955|4.0823|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1|2022-01-26|15/12/2021||0.3||21900000|23.299999237061|1|2021-10-20|15/09/2021|0.37|0.35|22030000|22650000|21.479999542236|1|2021-07-21|15/06/2021|0.4|0.3025|22440000|21750000|19.139999389648|1|2021-04-21|15/03/2021|0.33|0.3075|21760000|21910000|15.75|1|2021-01-27|15/12/2020|0.29|0.2433|21830000|20700000|13.060000419617|1|2020-10-28|15/09/2020|0.25|0.1775|20360000|20390000|9.7600002288818|1|2020-07-27|15/06/2020|0.2|0.15|19830000|20270000|10|1|2020-04-29|15/03/2020|0.14|0.22|20890000|19400000|11.140000343323|1|2020-01-21|15/12/2019|0.27|0.26|22890000|22020000|16.809999465942|1|2019-10-23|15/09/2019|0.27|0.25|22250000|22620000|16.370000839233|1|2019-07-24|15/06/2019|0.2482|0.25|23200000|22530000|14.069999694824|1|2019-04-23|15/03/2019|0.22|0.2|22010000|21500000|13.699999809265|1|2019-01-30|15/12/2018|0.12|0.22|21630000|22370000|14.109999656677|1|2018-10-24|15/09/2018|0.21|0.24|22500000|22920000|15.050000190735|1|2018-07-25|15/06/2018|0.1|0.29|23500000|25410000|18|1|2018-04-30|15/03/2018|0.14|0.19|16850000|16660000|19.25|1|2018-01-18|15/12/2017|0.23|0.23|16010000|10700000|23|1|2017-10-17|15/09/2017|0.20|0.23|16220000|9750000|22.10000038147|1
2025-04-06 16:22:24|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|PCSB|USD|||United States|US69324R1041|161||291.97M|291970000|19.04|59022|0|-19.26|18.7-19.26|19.26|15334323|0.584|17|57.92M|57920000|1.13|0.28|1.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|||||25|4|23|0.012|0.1876|0.1077|-0.0936|0.0267|26.6109|5.7527|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1|2022-08-04|15/06/2022|0.31|0.235|14850000|12350000|19.530000686646|1|2022-04-28|15/03/2022|0.23|0.24|13320000|11930000|18.440000534058|1|2022-01-27|15/12/2021|0.22|0.245|13020000|11530000|18.780000686646|1|2021-10-28|15/09/2021|0.25|0.2|13150000|12370000|18.030000686646|1|2021-08-05|15/06/2021|0.23|0.19|13150000|11590000|17.770000457764|1|2021-04-29|15/03/2021|0.25|0.17|12230000|11670000|17.190000534058|1|2021-01-28|15/12/2020|0.17|0.13|12110000|11600000|14.39999961853|1|2020-10-29|15/09/2020|0.17|0.08|12100000|11110000|13.289999961853|1|2020-08-06|15/06/2020|0.19|0.07|12600000|11810000|11.239999771118|1|2020-04-30|15/03/2020|0.125|0.07|12020000|11560000|14.579999923706|1|2020-01-23|15/12/2019|0.14|0.13|12120000|10650000|19.719999313354|1|2019-10-23|15/09/2019|0.15|0.13|12240000|10770000|20.14999961853|1|2019-08-01|15/06/2019|0.1|0.12|11710000|11740000|19.440000534058|1|2019-04-25|15/03/2019|0.12|0.12|11320000|11410000|18.89999961853|1|2019-01-24|15/12/2018|0.13|0.11|11450000|9590000|19.530000686646|1|2018-10-25|15/09/2018|0.14|0.14|11110000|10070000|18.270000457764|1|2018-08-02|15/06/2018|0.13|0.11|12030000|10420000|19.379999160767|1|2018-04-26|15/03/2018|0.12|0.13|10660000|10490000|20.329999923706|1
2025-04-06 16:22:33|02927|20945|/equities/safe-bulkers-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0115|-0.1862|0.0418|-0.3102|0.0093|12.7244|0|2025-05-06|15/03/2025||0.02||51000000|3.2300000190735|1|2025-02-18|15/12/2024|0.15|0.16|71500000|70950000|3.5899999141693|1|2024-11-13|15/09/2024|0.16|0.1667|75920000|71520000|4.3499999046326|1|2024-07-29|15/06/2024|0.17|0.19|78500000|71300000|5.4499998092651|1|2024-04-29|15/03/2024|0.2|0.18|81700000|74080000|5.0599999427795|1|2024-02-12|15/12/2023|0.25|0.25|82290000|82290000|4.1700000762939|1|2023-11-07|15/09/2023|0.08|0.1|64650000|58220000|3.2400000095367|1|2023-07-25|15/06/2023|0.1|0.15|66800000|63400000|3.210000038147|1|2023-05-10|15/03/2023|0.1|0.14|66850000|62280000|3.6800000667572|1|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000|3.289999961853|1|2022-11-09|15/09/2022|0.39|0.34|93700000|88760000|2.7699999809265|1|2022-07-27|15/06/2022|0.4|0.4|91600000|91600000|3.6600000858307|1|2022-05-25|15/03/2022|0.24|0.24|77750000|77750000|4.6999998092651|1|2022-03-09|15/12/2021|0.39|0.39|92400000|92400000|4.4499998092651|1|2021-11-03|15/09/2021|0.4|0.4|92490000|92490000|4.3099999427795|1|2021-07-28|15/06/2021|0.31|0.31|81580000|81580000|3.170000076294|1|2021-05-05|15/03/2021|0.14|0.14|62520000|62520000|4.210000038147|1|2021-02-15|15/12/2020|0.04|0.04|52200000|52200000|2.8199999332428|1|2020-11-11|15/09/2020|0.0028||51930000|51930000|1.039999961853|1|2020-08-04|15/06/2020|-0.16|-0.16|48280000|48280000|1.2999999523163|1
2025-04-06 16:22:40|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|MPB|USD|Financials|Banking Services|United States|US59540G1076|612||469.19M|469190000|24.24|76144|22.05|-33.87|22.5-24.39|24.01|19355997|0.52|8.79|286.58M|286580000|2.9|0.8|3.3|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|35|3|35|35|34|4|31|0.01|0.1643|0.0283|0.4717|0.0508|16.2213|5.1374|2025-07-24|15/06/2025||0.665||55000000|24.239999771118|1|2025-04-23|15/03/2025||0.62||47200000|24.239999771118|1|2025-01-23|15/12/2024|0.72|0.71|47430000|45590000|29.690000534058|1|2024-10-23|15/09/2024|0.75|0.7133|45350000|44510000|30.75|1|2024-07-25|15/06/2024|0.71|0.6|44090000|41910000|26.5|1|2024-04-24|15/03/2024|0.64|0.64|42290000|42290000|20.680000305176|1|2024-01-26|15/12/2023|0.73|0.73|42120000|42120000|23.860000610352|1|2023-10-25|15/09/2023|0.57|0.63|42830000|42110000|19|1|2023-07-28|15/06/2023|0.68|0.71|41600000|41720000|24.489999771118|1|2023-04-28|15/03/2023|0.72|0.72|40370000|40370000|22.39999961853|1|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000|30.280000686646|1|2022-10-26|15/09/2022|0.97|0.97|45370000|45370000|32.509998321533|1|2022-07-27|15/06/2022|0.77|0.77|40660000|40660000|27.819999694824|1|2022-04-27|15/03/2022|0.71|0.71|40160000|40160000|25.799999237061|1|2022-02-01|15/12/2021|0.05|0.05|35030000|35030000|29.85000038147|1|2021-10-27|15/09/2021|0.86|0.47|32500000|29100000|27.64999961853|1|2021-07-26|15/06/2021|0.93|0.62|32530000|29520000|26.520000457764|1|2021-04-22|15/03/2021|1.1|0.905|29040000|29320000|25.049999237061|1|2021-01-28|15/12/2020|1.06|0.87|33840000|27910000|21|1|2020-10-29|15/09/2020|0.78|0.56|26710000|26890000|19.950000762939|1
2025-04-06 16:22:51|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|RLGT|USD|Industrials|Freight \u0026 Logistics Services|United States|US75025X1000|920|Radiant Logistics Inc|265.67M|265670000.00000003|5.78|168562|10.31|-7.94|5.44-5.87|5.71|45964094|0.87|19.13|858.7M|858700000|0.3|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|9.75|4|10|9|45|4|43|0.0131|0.1459|0.0264|-0.227|0.1705|17.0641|0.5949|2025-05-08|15/03/2025||0.018||198330000|5.7800002098083|1|2025-02-10|15/12/2024|0.13|0.0721|264540000|216560000|6.9200000762939|1|2024-11-12|15/09/2024|0.07|0.0705|203570000|215020000|7.4499998092651|1|2024-09-12|15/06/2024|0.1|0.03|206030000|201850000|6.3400001525879|1|2024-05-09|15/03/2024|-0.02|-0.02|184560000|184560000|5.1399998664856|1|2024-02-08|15/12/2023|0.11|0.06|201100000|221250000|6.0900001525879|1|2023-11-09|15/09/2023|0.13|0.03|210800000|231680000|5.8299999237061|1|2023-09-13|15/06/2023|0.14|0.08|232200000|250870000|6.539999961853|1|2023-05-10|15/03/2023|0.11|0.04|244200000|260900000|6.3000001907349|1|2023-02-09|15/12/2022|0.13|0.13|283470000|283470000|5.8499999046326|1|2022-11-09|15/09/2022|0.16|0.16|330970000|330970000|5.9899997711182|1|2022-09-13|15/06/2022|0.36|0.36|398610000|398610000|6.9899997711182|1|2022-05-10|15/03/2022|0.28|0.28|460900000|460900000|5.7800002098083|1|2022-02-14|15/12/2021|0.14|0.14|332770000|332770000|6.3400001525879|1|2021-11-09|15/09/2021|0.14|0.14|64880000|286120000|7.3600001335144|1|2021-09-09|15/06/2021|0.21|0.21|257910000|257910000|6.4800000190735|1|2021-05-10|15/03/2021|0.1|0.1|56800000|56800000|7.1100001335144|1|2021-02-09|15/12/2020|0.07|0.07|55300000|55300000|6.6500000953674|1|2020-11-09|15/09/2020|0.06|0.06|45970000|45970000|5.1300001144409|1|2020-09-28|15/06/2020|0.09|0.09|50100000|50100000|5.039999961853|1
2025-04-06 16:22:57|02930|17140|/equities/comscore|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|41|0.0167|-1.5798|-0.0313|0.6428|0.0113|16.2387|0|2024-02-29|15/12/2023||0.1||102370000|20.170000076294|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|12.951999664307|1|2023-08-08|15/06/2023|-0.51|0.04|93700000|91290000|14.378000259399|1|2023-05-09|15/03/2023|-0.13|0.05|91600000|94200000|18.631999969482|1|2023-02-28|15/12/2022|-0.04|0.07|98200000|95540000|23.200000762939|1|2022-11-08|15/09/2022|-0.6|0.05|92800000|96820000|24|1|2022-08-09|15/06/2022|-0.0408|0.01|91430000|94130000|42.400001525879|1|2022-05-10|15/03/2022|-0.065|0.0125|93970000|92210000|34.799999237061|1|2022-02-28|15/12/2021|0.0572|0.0375|96540000|96940000|51.799999237061|1|2021-11-08|15/09/2021|0.0717|-0.03|92490000|91760000|74.800003051758|1|2021-08-09|15/06/2021|-0.0365|0.005|87660000|90890000|78.199996948242|1|2021-05-06|15/03/2021|-0.1045|-0.09|90330000|86900000|73|1|2021-03-04|15/12/2020|-0.0766|-0.015|90000000|91180000|69.400001525879|1|2020-11-09|15/09/2020|-0.087|-0.0667|87950000|91760000|38.799999237061|1|2020-08-10|15/06/2020|-0.0416|-0.14|88570000|88790000|66.699996948242|1|2020-05-07|15/03/2020|-0.0851|-0.14|89530000|95090000|52.200000762939|1|2020-02-27|15/12/2019|-0.1233|-0.17|95160000|96090000|62.400001525879|1|2019-11-05|15/09/2019|-0.0925|-0.19|94300000|96460000|47.400001525879|1|2019-08-06|15/06/2019|-0.1828|-0.13|96890000|100100000|61.799999237061|1|2019-05-08|15/03/2019|-0.2358|-0.22|102290000|104840000|250|1
2025-04-06 16:23:05|02931|16683|/equities/matrix-service-co|R2000VALUE|MTRX|USD|Industrials|Construction \u0026 Engineering|United States|US5768531056|2064|Matrix Service Co|277.45M|277450000|10.05|228603|-23.52|-15.75|9.83-11.07|11.16|27606852|1.28|-12.57|708.26M|708260000|-1.22|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18|2|20|16|47|4|45|-0.0123|-0.0642|-0.0335|-0.1592|0.1474|2.3224|0.4662|2025-05-07|15/03/2025||-0.0503||247560000|10.050000190735|1|2025-02-05|15/12/2024|-0.2|-0.14|187200000|200730000|14.125|1|2024-11-06|15/09/2024|-0.33|-0.32|165570000|182000000|11.270000457764|1|2024-09-09|15/06/2024|-0.14|-0.21|189500000|202810000|9.3699998855591|1|2024-05-08|15/03/2024|-0.53|-0.13|166000000|195290000|11.930000305176|1|2024-02-07|15/12/2023|-0.18|-0.1|175040000|200140000|9.4099998474121|1|2023-11-08|15/09/2023|-0.21|-0.08|22000000|194480000|11.090000152588|1|2023-09-11|15/06/2023|-0.11|-0.21|205900000|208230000|8|1|2023-05-08|15/03/2023|-0.47|-0.47|186900000|186900000|5.4499998092651|1|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000|9.1999998092651|1|2022-11-07|15/09/2022|-0.24|-0.24|208430000|208430000|4.9400000572205|1|2022-10-07|15/06/2022|0.5|0.5|200720000|200720000|4.3499999046326|1|2022-05-09|15/03/2022|-1.3|-1.3|177000000|177000000|6.539999961853|1|2022-02-07|15/12/2021|-0.93|-0.93|161970000|161970000|6.4699997901917|1|2021-11-08|15/09/2021|-0.66|-0.66|168090000|168090000|10.689999580383|1|2021-09-13|15/06/2021|-0.4|-0.4|174900000|174900000|10.590000152588|1|2021-05-10|15/03/2021|-0.49|-0.49|148260000|148260000|13.859999656677|1|2021-02-08|15/12/2020|-0.17|-0.17|167470000|167470000|12.810000419617|1|2020-11-04|15/09/2020|-0.12|-0.12|182770000|182770000|8.5|1|2020-09-02|15/06/2020|-0.22|-0.22|195840000|195840000|8.9799995422363|1
2025-04-06 16:23:15|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|BHR|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US10482B1017|0||148.84M|148840000|2.22|268463|10.45|-3.95|2.16-2.35|2.38|67046523|2.1|-3.64|726.8M|726800000|-0.77|0.2|9.01|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3|2|3|3|44|4|41|-0.0138|0.7321|0.0068|-0.1051|0.0917|-8.6627|1.3649|2025-07-30|15/06/2025||-0.42||178330000|2.2200000286102|1|2025-05-07|15/03/2025||-0.15||221680000|2.2200000286102|1|2025-02-26|15/12/2024|-0.47|-0.33|173340000|165310000|2.6900000572205|1|2024-11-06|15/09/2024|-0.02|-0.48|148400000|154670000|2.8199999332428|1|2024-07-31|15/06/2024|-0.33|-0.2172|187590000|190800000|3.7699999809265|1|2024-05-08|15/03/2024|0.05|0.05|221440000|221440000|2.6800000667572|1|2024-02-29|15/12/2023|-0.47|-0.47|177530000|177530000|2.2300000190735|1|2023-11-08|15/09/2023|-0.5|-0.5|159800000|159800000|2.5999999046326|1|2023-08-02|15/06/2023|-0.2|-0.2|186710000|186710000|3.6300001144409|1|2023-05-02|15/03/2023|0.05|0.05|215300000|215300000|3.9000000953674|1|2023-02-22|15/12/2022|-0.19|-0.18|171620000|165530000|4.7800002098083|1|2022-11-02|15/09/2022|-0.2|-0.2|161190000|161190000|4.8800001144409|1|2022-08-03|15/06/2022|0.12|0.12|174890000|174890000|5.1700000762939|1|2022-05-05|15/03/2022|0.15|0.15|161880000|161880000|6.1900000572205|1|2022-02-24|15/12/2021|-0.06|-0.06|130410000|130410000|5.8600001335144|1|2021-10-27|15/09/2021|-0.15|-0.2|116180000|105640000|4.8499999046326|1|2021-07-29|15/06/2021|-0.32|-0.17|97110000|90660000|5.2300000190735|1|2021-05-05|15/03/2021|-0.28|-0.76|83850000|83060000|6.9200000762939|1|2021-02-26|15/12/2020|-0.77|-0.8165|51810000|50160000|6.9000000953674|1|2020-10-28|15/09/2020|-0.55|-1.13|44750000|42750000|2.3399999141693|1
2025-04-06 16:23:23|02933|28172|/equities/eros-international-plc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|38|2.6021|-1.5565|-0.0062|-2.7451|0.1402|1.2038|0|2025-05-28|15/03/2025|||||9.999999747E-5|1|2025-02-28|15/12/2024|||||9.999999747E-5|1|2024-11-27|15/09/2024|||||1.0E-6|1|2024-08-01|15/06/2024|||||0.00159999995958|1|2024-05-29|15/03/2024|||||9.999999747E-5|1|2024-02-22|15/12/2023||0.04||253140000|1.0E-6|1|2023-11-29|15/09/2023||0.06||227770000|9.999999747E-5|1|2023-07-27|15/06/2023||0.03||223040000|0.20000000298023|1|2023-05-31|15/03/2023||0.81||279870000|0.20999999344349|1|2023-02-23|15/12/2022||0.89||253140000|0.05000000074506|1|2022-11-30|15/09/2022||1.17||227770000|0.20999999344349|1|2022-07-28|15/06/2022||0.55||223040000|1.9299999475479|1|2022-06-01|15/03/2022||-0.86||188290000|1.9800000190735|1|2022-02-24|15/12/2021||0.14||188530000|2.8599998950958|1|2021-12-01|15/09/2021||0.85||183770000|7.2620000839233|1|2021-08-17|15/03/2021||-1.66||87540000|11.189999580383|1|2021-07-29|15/06/2021||1.12||193320000|25.60000038147|1|2021-04-01|15/09/2020|-0.0642|-0.84|65950000|65950000|36.200000762939|1|2021-02-25|15/12/2020|-0.0538|-1.08|87670000|87670000|41.200000762939|1|2020-07-30|15/03/2020|-0.7015|1.56|33090000|69750000|76|1
2025-04-06 16:23:31|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|RRBI|USD|Financials|Banking Services|United States|US75686R2022|364||332.11M|332110000|49|11015|1.45|-62.13|47.94-49.29|48.79|6777657|0.48|10.51|137.23M|137230000|4.96|0.48|0.98|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|68|2|69|67|29|4|26|-0.0393|0.0165|0.0042|0.0203|0.0164|11.755|3.5265|2025-07-25|15/06/2025||1.32||29210000|49|1|2025-04-24|15/03/2025||1.18||28240000|49|1|2025-01-30|15/12/2024|1.37|1.25|28680000|28350000|54.349998474121|1|2024-10-30|15/09/2024|1.27|1.19|27880000|27770000|52.720001220703|1|2024-07-26|15/06/2024|1.16|1.1|26890000|26650000|55.389999389648|1|2024-04-25|15/03/2024|1.16|1.16|25990000|25990000|46.909999847412|1|2024-01-30|15/12/2023|1.16|0.99|26480000|25440000|52.880001068115|1|2023-10-30|15/09/2023|1.12|1.14|26310000|25920000|45.900001525879|1|2023-07-28|15/06/2023|1.25|1.26|27520000|26980000|50.020000457764|1|2023-04-28|15/03/2023|1.33|1.31|27250000|27360000|45.599998474121|1|2023-01-30|15/12/2022|1.42|1.42|28290000|28290000|50.970001220703|1|2022-10-28|15/09/2022|1.42|1.42|27960000|27960000|57.669998168945|1|2022-07-29|15/06/2022|1.27|1.27|26010000|26010000|54.849998474121|1|2022-04-29|15/03/2022|1.03|1.03|23130000|23130000|54.779998779297|1|2022-01-28|15/12/2021|1.17|1.17|24450000|24450000|51.110000610352|1|2021-10-29|15/09/2021|1.12|1.12|23750000|23750000|53.689998626709|1|2021-07-29|15/06/2021|1.13|1.13|23650000|23650000|50.950000762939|1|2021-04-29|15/03/2021|1.1|1.1|24370000|24370000|54.450000762939|1|2021-01-29|15/12/2020|0.99|0.99|24850000|24850000|49.849998474121|1|2020-10-29|15/09/2020|0.99|0.99|23720000|23720000|45.779998779297|1
2025-04-06 16:23:41|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|ONIT|USD|Financials|Banking Services|United States|US6757466064|4300||216.82M|216820000|27.54|47835|7.62|-41.27|26.55-28.53|29.83|7873053|1.99|7.44|||4.27|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|43.75|4|50|40|48|4|45|-0.0129|1.4745|0.0007|-4.0214|0.0475|26.8422|0.3909|2025-07-31|15/06/2025||1.93||258550000|27.540000915527|1|2025-05-01|15/03/2025||1.51||250100000|27.540000915527|1|2025-02-13|15/12/2024|4.13|2|976000000|1000000000|39.25|1|2024-11-05|15/09/2024|2.65|1.35|265700000|235520000|30.129999160767|1|2024-08-01|15/06/2024|1.33|1.36|246400000|282610000|29.229999542236|1|2024-05-02|15/03/2024|3.74|1.11|239100000|272680000|24.170000076294|1|2024-02-27|15/12/2023|-5.86|-5.86|277200000|277200000|28.319999694824|1|2023-11-07|15/09/2023|1.05|1.09|255500000|268010000|23.920000076294|1|2023-08-03|15/06/2023|1.11|0.76|222000000|262350000|34.5|1|2023-05-04|15/03/2023|-5.34|-5.24|262000000|262000000|28.360000610352|1|2023-02-28|15/12/2022|2.97|0.42|256880000|254500000|36.220001220703|1|2022-11-03|15/09/2022|4.33|4.33|271520000|271520000|29.809999465942|1|2022-08-04|15/06/2022|1.12|1.12|240430000|240430000|35.209999084473|1|2022-05-05|15/03/2022|6.3|6.3|231600000|231600000|22.059999465942|1|2022-02-25|15/12/2021|-0.17|-0.17|294000000|293990000|35.169998168945|1|2021-11-08|15/09/2021|2.35|2.35|283100000|283100000|33.180000305176|1|2021-08-04|15/06/2021|-1.15|-1.15|265420000|265450000|27.010000228882|1|2021-04-30|15/03/2021|-0.83|0.96|207600000|207590000|29.020000457764|1|2021-02-09|15/12/2020|0.4|-0.83|231000000|231010000|28.5|1|2020-10-20|15/09/2020|-1.09|-1.09|249000000|249040000|27.879999160767|1
2025-04-06 16:23:51|02936|17201|/equities/smith-micro-software|R2000VALUE|SMSI|USD|Technology|Software \u0026 IT Services|United States|US8321544053|164||12.8M|12800000|0.72|297757|-70.64|-3.21|0.687-0.797|0.742|17773859|0.75|-0.19|20.56M|20560000|-3.94|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.833|2|5.5|4|43|4|42|-0.0352|4.9709|0.0067|0.6183|0.0049|9.4864|10.6617|2024-08-01|15/06/2024|-0.38|-0.35|5140000|6460000|2.4500000476837|1|2024-05-08|15/03/2024|-0.51|-0.4|5800000|5720000|2.5099999904633|1|2024-02-22|15/12/2023|-0.02|-0.02|8600000|8840000|6.3200001716614|1|2023-11-08|15/09/2023|0.01|0.0033|11000000|10940000|8.3199996948242|1|2023-08-09|15/06/2023|-0.01|-0.03|10340000|10650000|9.2799997329712|1|2023-05-11|15/03/2023|-0.06|-0.08|10930000|11200000|10.720000267029|1|2023-03-09|15/12/2022|-0.08|-0.08|11410000|11200000|10.800000190735|1|2022-11-09|15/09/2022|-0.09|-0.09|11700000|13350000|17.680000305176|1|2022-08-11|15/06/2022|-0.72|-0.1|12670000|12340000|24.879999160767|1|2022-05-04|15/03/2022|-0.64|-0.0767|12740000|12290000|24.559999465942|1|2022-03-10|15/12/2021|-0.32|-0.0333|14680000|15230000|31.680000305176|1|2021-11-10|15/09/2021|0.00|0.00|16440000|16820000|47.840000152588|1|2021-08-04|15/06/2021|-0.08|-0.0075|15920000|15490000|41.599998474121|1|2021-05-05|15/03/2021|0.16|0.0075|11380000|10920000|43.360000610352|1|2021-03-08|15/12/2020|0.24|0.0333|12420000|12060000|53.200000762939|1|2020-11-04|15/09/2020|0.32|0.04|12630000|12180000|33.200000762939|1|2020-08-05|15/06/2020|0.56|0.05|12930000|12180000|34.959999084473|1|2020-05-06|15/03/2020|0.8|0.08|13320000|12430000|37.360000610352|1|2020-03-05|15/12/2019|0.64|0.07|12280000|11930000|45.840000152588|1|2019-10-24|15/09/2019|0.64|0.08|11780000|11100000|47.599998474121|1
2025-04-06 16:24:01|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|SURF|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US86877M2098|35||65.08M|65080000|1.07|557244|0|-1.09|1.01-1.09|1.07|60824474|1.49|-0.697|0.00|0|-1.53|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||28|4|26|-0.1084|0.6188|-0.0474|-0.6382|15.5826|-2.3085|80.1795|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1|2023-05-04|15/03/2023|-0.33|-0.35|0.00|0.00|0.5799999833107|1|2023-03-09|15/12/2022|-0.35|-0.3217|0.00|5000000|0.65799999237061|1|2022-11-02|15/09/2022|-0.39|-0.4567|0.00|100000|1.3500000238419|1|2022-08-03|15/06/2022|-0.46|-0.4483|0.00|0.00|1.6599999666214|1|2022-05-09|15/03/2022|0.13|-0.2767|30000000|10480000|2.0899999141693|1|2022-03-02|15/12/2021|-0.52|-0.084|154000|13680000|3.6400001049042|1|2021-11-04|15/09/2021|-0.44|-0.3967|392000|2050000|7.7199997901917|1|2021-08-05|15/06/2021|-0.44|-0.3467|515000|2470000|5.1599998474121|1|2021-05-05|15/03/2021|-0.37|-0.392|1630000|1250000|7.0500001907349|1|2021-03-09|15/12/2020|1.56|0.1267|87600000|42500000|7.3600001335144|1|2020-11-10|15/09/2020|-0.39|-0.384|0.00|0.00|8.7200002670288|1|2020-08-11|15/06/2020|-0.44|-0.46|0.00|1220000|5.9400000572205|1|2020-05-12|15/03/2020|0.74|0.84|38600000|26520000|2.8099999427795|1|2020-03-10|15/12/2019|-0.57|-0.58|439000|1130000|2.3800001144409|1|2019-11-12|15/09/2019|-0.61|-0.58|344000|1300000|1.6200000047684|1|2019-08-07|15/06/2019|-0.64|-0.53|143000|2130000|2.0999999046326|1|2019-05-09|15/03/2019|-0.15|-0.46|14430000|2500000|4.6799998283386|1|2019-03-07|15/12/2018|-0.17|-0.67|9760000|3470000|4.1999998092651|1
2025-04-06 16:24:11|02938|17609|/equities/olympic-steel|R2000VALUE|ZEUS|USD|Basic Materials|Metals \u0026 Mining|United States|US68162K1060|2163||322.94M|322940000|28.93|94054|-59.83|-73.27|26.32-29|28.86|11162704|1.52|19.25|1.94B|1940000000|1.97|0.64|2.21|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|2|43|43|48|4|45|0.0102|-0.3241|-0.0073|-0.5473|0.0133|1.6993|0.1744|2025-07-31|15/06/2025||0.7867||523580000|28.930000305176|1|2025-05-01|15/03/2025||0.26||473750000|28.930000305176|1|2025-02-20|15/12/2024|0.13|0.17|418780000|462600000|35.810001373291|1|2024-10-31|15/09/2024|0.11|0.39|469990000|492350000|36.380001068115|1|2024-08-01|15/06/2024|0.6|0.55|526250000|536870000|50.680000305176|1|2024-05-02|15/03/2024|0.77|0.71|526640000|555170000|63.389999389648|1|2024-02-22|15/12/2023|0.36|0.3|489410000|502270000|69.569999694824|1|2023-11-02|15/09/2023|0.68|0.85|526400000|555730000|53.049999237061|1|2023-08-03|15/06/2023|1.24|1.15|569300000|616800000|51.159999847412|1|2023-05-04|15/03/2023|1.15|0.66|573080000|596600000|46.779998779297|1|2023-02-23|15/12/2022|0.28|0.21|520040000|568630000|46.139999389648|1|2022-11-03|15/09/2022|1.04|0.93|634000000|651470000|26.959999084473|1|2022-08-04|15/06/2022|3.26|3.26|709180000|709180000|29.979999542236|1|2022-05-05|15/03/2022|3.23|3.23|696330000|696330000|35.830001831055|1|2022-02-24|15/12/2021|2.16|2.16|624590000|624590000|24.360000610352|1|2021-11-04|15/09/2021|3.87|2.55|668470000|635280000|27.459999084473|1|2021-08-05|15/06/2021|2.58|1.93|556080000|508050000|28.190000534058|1|2021-05-07|15/03/2021|1.91|1.29|463120000|442300000|32.509998321533|1|2021-02-25|15/12/2020|0.16|0.11|331550000|270070000|19.159999847412|1|2020-11-05|15/09/2020|-0.13|-0.12|299920000|269570000|11.529999732971|1
2025-04-06 16:24:15|02939|1046340|/equities/atlantic-acquisition|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|26|0.0801|-1.2778|0.0277|-9.6449|0.0619|10.1308|0|2025-05-07|15/03/2025||0.11||303870000|3.9800000190735|1|2025-03-13|15/12/2024|0.11|-0.06|305280000|289500000|1.7400000095367|1|2024-11-12|15/09/2024|-0.07||298390000|290070000|3.5|1|2024-08-28|15/06/2024|0.00|0.04|302340000|302340000|3.3699998855591|1|2024-05-29|15/03/2024|0.04|0.04||295650000|3.3099999427795|1|2023-05-10|15/03/2023|-0.11||293900000||3.5999999046326|1|2023-03-16|15/12/2022|-0.06||291900000||3.7200000286102|1|2023-01-31|15/09/2022|-0.07||300700000||4.2800002098083|1|2023-01-31|15/06/2022|0.08||299600000||4.2800002098083|1|2023-01-31|15/03/2022|0.06||278200000||4.2800002098083|1|2023-01-31|15/12/2021|0.17||228400000||4.2800002098083|1|2021-11-15|15/09/2021|0.15||215500000||8|1|2021-08-09|15/06/2021|0.07||193500000||5.1599998474121|1|2021-05-10|15/03/2021|0.03||159400000||5.6999998092651|1|2021-03-16|15/12/2020|0.03||146500000||8.2799997329712|1|2020-11-09|15/09/2020|-0.01||139900000||6.8000001907349|1|2020-08-10|15/06/2020|-0.08||104600000||9.039999961853|1|2020-05-18|15/03/2020|-6.52||175800000||6.5999999046326|1|2020-03-16|15/12/2019|0.03||162900000||10.89999961853|1|2019-11-14|15/09/2019|0.06||75700000||19.430000305176|1
2025-04-06 16:24:24|02940|17507|/equities/vera-bradley|R2000VALUE|VRA|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|US92335C1062|1725|Vera Bradley Inc|59.14M|59140000|2.13|223979|-68.21|-8.32|1.89-2.15|2.05|27700900|1.99|-1.07|371.97M|371970000|-2.15|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4|2|4|4|47|4|45|-0.0003|-0.3169|-0.0181|-0.9324|0.0302|5.3927|0.6293|2025-06-04|15/04/2025||-0.12||68530000|2.1349999904633|1|2025-03-12|15/01/2025|-0.3|0.055|99960000|110860000|2.7149999141693|1|2024-12-11|15/10/2024|-0.27|0.19|80570000|114650000|5.3800001144409|1|2024-09-11|15/07/2024|0.13|0.1|110800000|118510000|4.9800000190735|1|2024-06-12|15/04/2024|-0.21||80600000|90390000|7.75|1|2024-03-13|15/01/2024|0.11|0.15|133270000|136050000|7.1100001335144|1|2023-12-06|15/10/2023|0.19|0.09|115000000|123090000|6.9200000762939|1|2023-08-30|15/07/2023|0.33|0.12|128170000|130810000|6.8600001335144|1|2023-06-07|15/04/2023|-0.09|-0.2|94400000|99680000|5.2399997711182|1|2023-03-08|15/01/2023|0.16|0.15|147100000|137740000|5.4400000572205|1|2022-12-07|15/10/2022|0.2|0.11|124000000|120530000|4.0199999809265|1|2022-08-31|15/07/2022|0.08|0.08|130370000|130370000|4.4499998092651|1|2022-06-08|15/04/2022|-0.19|-0.19|98460000|98460000|6.2699999809265|1|2022-03-09|15/01/2022|0.17|0.17|149580000|149580000|6.789999961853|1|2021-12-08|15/10/2021|0.18|0.264|134740000|138010000|10.109999656677|1|2021-09-01|15/07/2021|0.28|0.334|147050000|153610000|11.460000038147|1|2021-06-09|15/04/2021|-0.05|-0.196|109090000|97890000|13.539999961853|1|2021-03-10|15/01/2021|0.31|0.392|142370000|152380000|11.029999732971|1|2020-12-09|15/10/2020|0.3|0.244|124850000|129990000|8.3999996185303|1|2020-09-02|15/07/2020|0.32|-0.07|131770000|100480000|5.4099998474121|1
2025-04-06 16:24:33|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|FSBW|USD|Financials|Banking Services|United States|US30263Y1047|564||277.82M|277820000|36.27|14664|7.28|-49.15|34.61-36.87|35.84|7659764|0.91|8.49|184.84M|184840000|4.48|1.12|3.09|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|44.5|3|48|41|35|4|32|0.0172|0.0726|0.0685|0.0432|0.0347|8.2231|2.8359|2025-07-24|15/06/2025||1.11||37400000|36.270000457764|1|2025-04-23|15/03/2025||1.01||36370000|36.270000457764|1|2025-01-21|15/12/2024|0.92|1.04|35720000|36350000|40.75|1|2024-10-22|15/09/2024|1.29|1.15|37210000|36300000|42.709999084473|1|2024-07-23|15/06/2024|1.13|1.02|36270000|35300000|40.569999694824|1|2024-04-24|15/03/2024|1.06|0.98|35450000|34500000|31.22500038147|1|2024-01-24|15/12/2023|1.23|1.23|35910000|35910000|35.240001678467|1|2023-10-25|15/09/2023|1.13|1.12|35620000|36050000|28.709999084473|1|2023-07-26|15/06/2023|1.16|1.22|36390000|36700000|32.259998321533|1|2023-04-26|15/03/2023|1.04|1.04|35880000|34400000|27.319999694824|1|2023-01-25|15/12/2022|0.97|0.97|33000000|33000000|33.900001525879|1|2022-10-26|15/09/2022|1.08|1.08|31710000|31710000|27.239999771118|1|2022-07-28|15/06/2022|0.83|0.83|29080000|29080000|28.430000305176|1|2022-04-28|15/03/2022|0.81|0.81|28600000|28600000|29.719999313354|1|2022-01-27|15/12/2021|1.01|1.01|30570000|30570000|32.830001831055|1|2021-10-28|15/09/2021|0.97|0.89|31050000|28900000|33.740001678467|1|2021-07-24|15/06/2021|0.97|0.9533|29410000|29400000|35.430000305176|1|2021-04-27|15/03/2021|1.35|2.43|33130000|33100000|33.619998931885|1|2021-01-28|15/12/2020|2.6|1.53|34660000|26450000|26.625|1|2020-10-26|15/09/2020|2.94|1.74|36460000|27550000|24.040000915527|1
2025-04-06 16:24:41|02942|16523|/equities/landec-corp|R2000VALUE|LFCR|USD|Healthcare|Pharmaceuticals|United States|US5147661046|524||195.86M|195860000|5.29|208393|-13.84|-7.99|4.91-6.41|6.81|37025331|0.804|-3.55|130.31M|130310000|-1.49|||2025-08-27 00:00:00|2025-08-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|2|10|10|46|4|45|-0.0309|-2.0065|0.0229|0.449|-0.0059|13.43|1.1093|2025-04-03|15/02/2025|-0.47|-0.1433|35150000|33830000|7.1999998092651|1|2025-01-02|15/11/2024|-0.25|-0.27|32560000|30180000|7.4299998283386|1|2024-10-04|15/08/2024|-0.53|-0.4867|24710000|23190000|4.7049999237061|1|2024-08-26|15/05/2024|-0.16|-0.12|37890000|35020000|6|1|2024-07-30|15/08/2023|-0.35|-0.39|24520000|24540000|6.3800001144409|1|2024-07-30|15/11/2023|0.39|-0.21|30150000|30240000|6.3800001144409|1|2023-08-31|15/05/2023|-1.19|-0.45|31550000|29050000|9.0699996948242|1|2023-06-01|15/02/2023|-1.33|-1.33|27600000|27600000|8.1899995803833|1|2023-03-17|15/11/2022|-0.42|-0.42|38800000|38800000|5.1100001335144|1|2022-10-06|15/08/2022|-0.41|-0.41|43360000|43360000|8.6999998092651|1|2022-08-10|15/05/2022|-1.24|-1.24|47630000|47630000|10.800000190735|1|2022-04-05|15/02/2022|-0.43|-0.43|53070000|53070000|11.609999656677|1|2022-01-05|15/11/2021|-1.3|-1.3|129490000|129490000|10.960000038147|1|2021-09-29|15/08/2021|-0.32|-0.148|128790000|129120000|10.199999809265|1|2021-07-28|15/05/2021|-0.1|-0.016|139830000|124580000|12.140000343323|1|2021-04-07|15/02/2021|-0.19|0.0217|137780000|135460000|11.180000305176|1|2021-01-06|15/11/2020|-0.45|0.0083|130900000|134370000|11.039999961853|1|2020-10-06|15/08/2020|-0.38|-0.1317|135640000|127380000|9.9799995422363|1|2020-08-11|15/05/2020|-0.52|-0.56|156130000|155990000|10.699999809265|1|2020-03-31|15/02/2020|-0.39|0.01|152930000|148670000|8.4700002670288|1
2025-04-06 16:24:49|02943|48416|/equities/first-bank|R2000VALUE|FRBA|USD|Financials|Banking Services|United States|US31931U1025|316||341.48M|341480000|13.58|51916|4.54|-15.87|13.13-13.63|13.89|25145535|0.94|8.8|222.13M|222130000|1.68|0.24|1.77|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|17.67|3|19|17|42|4|39|0.0046|0.0451|0.0521|0.1926|0.0537|16.5179|4.5849|2025-07-23|15/06/2025||0.4033||33960000|13.579999923706|1|2025-04-22|15/03/2025||0.3866||33330000|13.579999923706|1|2025-01-23|15/12/2024|0.42|0.39|33770000|33070000|13.75|1|2024-10-23|15/09/2024|0.34|0.4|32570000|32790000|14.859999656677|1|2024-07-24|15/06/2024|0.47|0.4|31230000|32130000|14.930000305176|1|2024-04-22|15/03/2024|0.49|0.42|32280000|32600000|12.720000267029|1|2024-01-24|15/12/2023|0.33|0.39|27990000|31130000|14.470000267029|1|2023-10-25|15/09/2023|0.42|0.24|30090000|27800000|10.960000038147|1|2023-07-26|15/06/2023|0.36|0.1|36920000|29240000|12.180000305176|1|2023-04-26|15/03/2023|0.38|0.38|23970000|24400000|9.4700002670288|1|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000|13.359999656677|1|2022-10-25|15/09/2022|0.52|0.52|25510000|25510000|14.729999542236|1|2022-07-26|15/06/2022|0.45|0.45|24370000|24370000|14.270000457764|1|2022-04-25|15/03/2022|0.41|0.41|22420000|22420000|14.310000419617|1|2022-01-26|15/12/2021|0.4|0.4|22850000|22850000|14.810000419617|1|2021-10-26|15/09/2021|0.46|0.425|22700000|21930000|15.10000038147|1|2021-07-26|15/06/2021|0.45|0.4025|21760000|21730000|13.390000343323|1|2021-04-26|15/03/2021|0.49|0.35|22350000|21130000|11.119999885559|1|2021-01-27|15/12/2020|0.31|0.3|21040000|19950000|9.670000076294|1|2020-10-26|15/09/2020|0.3|0.2233|19880000|18950000|7.4800000190735|1
2025-04-06 16:24:53|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|18|0.0003|2.1324|0.0057|0.5133|0.0473|-5.0922|0|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1|2022-05-09|15/03/2022|-0.0366|-0.05|16030000|15770000|6.0500001907349|1|2022-02-17|15/12/2021|-0.06|-0.0533|16720000|16600000|4.5799999237061|1|2021-11-04|15/09/2021|-0.0304|-0.0533|16360000|15310000|7.1199998855591|1|2021-08-05|15/06/2021|-0.1|-0.05|14420000|13810000|7.0199999809265|1|2021-05-13|15/03/2021|-0.32|-0.05|13380000|12740000|5.0300002098083|1|2021-02-16|15/12/2020|-0.23|-0.045|13230000|13540000|8.1899995803833|1|2020-11-05|15/09/2020|-0.15|-0.05|12720000|11570000|2.8800001144409|1|2020-08-07|15/06/2020|-0.15|-0.07|11310000|11000000|3.329999923706|1|2020-05-08|15/03/2020|-0.3|-0.07|11590000|12930000|3.7999999523163|1|2020-03-12|15/12/2019|-0.7|-0.07|12010000|12040000|4.0100002288818|1|2019-11-07|15/09/2019|-0.0952|-0.09|9760000|11280000|5.2800002098083|1|2019-08-09|15/06/2019|-0.1512|-0.13|9950000|9780000|6.0199999809265|1|2019-05-29|15/03/2019|-0.06||8810000||9.1999998092651|1|2019-03-18|15/12/2018|-0.1||7960000||8.0500001907349|1|2018-11-09|15/09/2018|-0.03||7960000||10.14999961853|1|2018-08-09|15/06/2018|0.03||7960000||10.140000343323|1|2018-05-10|15/03/2018|0.02||7960000||9.960000038147|1|2018-03-16|15/12/2017|0.08||||9.9700002670288|1
2025-04-06 16:25:00|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|MESA|USD|Industrials|Passenger Transportation Services|United States|US5904791358|1992||29.34M|29340000|0.71|195680|-17.44|-1.89|0.681-0.75|0.734|41313221|3.1|-0.45|475.52M|475520000|-2.3|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|2|30|-0.1091|-0.0132|-0.0124|0.1374|-0.0138|7.8587|0.817|2025-05-12|15/03/2025|||||0.71009999513626|1|2025-02-28|15/12/2024||-0.32||126000000|1.1100000143051|1|2024-12-31|15/09/2024||0.1677||154000000|1.25|1|2024-10-16|15/06/2024|-0.23|0.22|110800000|147000000|1.1599999666214|1|2024-06-18|15/03/2024|0.15|0.15|131580000|131580000|1.1299999952316|1|2024-05-20|15/12/2023|-0.53|-0.53|118780000|118780000|0.8701000213623|1|2024-01-26|15/09/2023|-0.64|-0.64|114370000|114370000|1.0700000524521|1|2023-08-09|15/06/2023|-0.67|-0.33|114700000|128270000|2.0199999809265|1|2023-05-09|15/03/2023|-0.53|-0.29|121800000|137790000|2.0099999904633|1|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000|3.0750000476837|1|2022-12-28|15/09/2022|-0.37|-0.29|125600000|124190000|1.0599999427795|1|2022-08-08|15/06/2022|-0.2|-0.2|134400000|134400000|2.5199999809265|1|2022-05-09|15/03/2022|-0.29|-0.29|123210000|123210000|3.2999999523163|1|2022-02-09|15/12/2021|-0.26|-0.26|147760000|147760000|5.0999999046326|1|2021-12-09|15/09/2021|-0.06|-0.06|130780000|130780000|7.25|1|2021-08-09|15/06/2021|0.11|0.11|125160000|125160000|9.0100002288818|1|2021-05-10|15/03/2021|0.23|0.23|97280000|97280000|11.14999961853|1|2021-02-09|15/12/2020|0.36|0.36|150370000|150370000|7.4200000762939|1|2020-12-09|15/09/2020|0.32|0.32|108040000|108040000|7.6300001144409|1|2020-08-10|15/06/2020|0.1|0.1|73100000|73100000|3.2699999809265|1
2025-04-06 16:25:06|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|46|-0.0184|3.406|0.0695|0.6493|0.0879|-2323.7846|0|2025-02-27|15/12/2024||-0.39||257740000|8.2799997329712|1|2024-11-05|15/09/2024||-0.35||267240000|6.1700000762939|1|2024-07-30|15/06/2024|0.25|-1.63|316480000|309390000|9.4460000991821|1|2024-05-07|15/03/2024|0.6|-1.88|303900000|315850000|12.300000190735|1|2024-02-28|15/12/2023|-0.9|-1.84|319800000|321140000|17.200000762939|1|2023-11-08|15/09/2023|-1.99|-1.3|343010000|320700000|23.799999237061|1|2023-08-02|15/06/2023|-0.88|-0.88|375750000|375750000|39.299999237061|1|2023-05-01|15/03/2023|-1.88|-1.88|328890000|328890000|34|1|2023-02-21|15/12/2022|-1.75|-1.75|317470000|317470000|58.599998474121|1|2022-11-01|15/09/2022|-0.73|-0.64|328160000|325310000|81.199996948242|1|2022-08-02|15/06/2022|-0.27|-0.27|348100000|348100000|86.900001525879|1|2022-05-03|15/03/2022|-1.71|-1.71|247140000|247140000|68.699996948242|1|2022-02-23|15/12/2021|-1.75|-1.75|248740000|248740000|91.699996948242|1|2021-10-26|15/09/2021|-1.7|-1.76|247430000|231350000|132.69999694824|1|2021-07-28|15/06/2021|-4.35|-2.9|193410000|178090000|170.80000305176|1|2021-05-04|15/03/2021|-11|-1.44|115830000|120780000|336|1|2021-02-24|15/12/2020|-2.29|-15.2|90250000|91560000|375|1|2020-10-27|15/09/2020|-9.26|-15.3|93040000|119440000|155|1|2020-07-29|15/06/2020|-20.85|-15|43070000|67940000|429|1|2020-05-21|15/03/2020|-9.4|-0.8|281880000|318530000|703.90002441406|1
2025-04-06 16:25:17|02947|15508|/equities/aviat-networks|R2000VALUE|AVNW|USD|Technology|Communications \u0026 Networking|United States|US05366Y2019|911||213.98M|213980000|16.87|167975|-52.1|-35.56|16.09-17.68|17.65|12683983|1.68|-147.41|434.11M|434110000|-0.16|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.33|6|47|30|47|4|43|0.0277|0.4746|0.0409|-0.8003|0.0411|-3.2133|0.7777|2025-04-30|15/03/2025||0.2867||107330000|16.870000839233|1|2025-02-04|15/12/2024|0.82|0.09|118200000|105260000|19.549999237061|1|2024-11-05|15/09/2024|-0.87|-0.08|88400000|95650000|20.120000839233|1|2024-10-04|15/06/2024|0.72|0.7417|116660000|114600000|19.75|1|2024-05-01|15/03/2024|0.73|0.51|111600000|113440000|33.450000762939|1|2024-02-06|15/12/2023|0.97|0.87|95000000|92130000|29.909999847412|1|2023-11-01|15/09/2023|0.87|0.75|87600000|85650000|26.700000762939|1|2023-08-23|15/06/2023|0.87|0.86|91200000|88840000|27.780000686646|1|2023-05-03|15/03/2023|0.75|0.76|83500000|84690000|32.439998626709|1|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000|32.349998474121|1|2022-11-02|15/09/2022|0.75|0.75|81250000|81250000|32.639999389648|1|2022-08-23|15/06/2022|0.67|0.67|77420000|77420000|32.290000915527|1|2022-05-05|15/03/2022|0.67|0.67|74520000|74520000|31.670000076294|1|2022-02-02|15/12/2021|0.71|0.71|77860000|77860000|29.389999389648|1|2021-11-03|15/09/2021|0.67|0.52|73160000|69100000|30.729999542236|1|2021-08-25|15/06/2021|0.45|0.42|71690000|65130000|39.229999542236|1|2021-05-05|15/03/2021|0.49|0.3675|66400000|63000000|32.779998779297|1|2021-02-03|15/12/2020|0.74|0.725|70530000|63500000|21.834999084473|1|2020-11-05|15/09/2020|1.24|0.585|66290000|62090000|9.670000076294|1|2020-08-27|15/06/2020|0.75|0.27|62650000|64120000|9.9700002670288|1
2025-04-06 16:25:28|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|PKE|USD|Industrials|Aerospace \u0026 Defense|United States|US70014A1043|123||249.26M|249260000|12.51|55129|-22.15|-16.32|12.17-12.61|12.74|19925243|0.45|40.72|61.42M|61420000|0.36|0.5|4|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|0.0043|-0.1358|-0.1217|0.0726|19.5477|31.0548|101.9125|2025-07-03|15/05/2025|||||12.510000228882|1|2025-05-08|15/02/2025|||||12.510000228882|1|2025-01-14|15/11/2024|0.08||14410000||13.979999542236|1|2024-10-15|15/08/2024|0.1||16710||13.359999656677|1|2024-07-16|15/05/2024|0.09||13970000||14.029999732971|1|2024-05-30|15/02/2024|0.13||16330000||14.020000457764|1|2024-01-09|15/11/2023|0.06||11640000||14.170000076294|1|2023-10-05|15/08/2023|0.09||12480000||15.680000305176|1|2023-07-06|15/05/2023|0.09||15550000||14.050000190735|1|2023-05-11|15/02/2023|0.23||13500000||12.539999961853|1|2023-01-05|15/11/2022|0.11||13870000||11.40424156189|1|2022-10-06|15/08/2022|0.09||13880000||10.321679115295|1|2022-07-07|15/05/2022|0.09||12780000||11.824200630188|1|2022-05-12|15/02/2022|0.1||12500000||11.096270561218|1|2022-01-06|15/11/2021|0.08||13860000||12.440142631531|1|2021-10-07|15/08/2021|0.1||13620000||12.832104682922|1|2021-07-08|15/05/2021|0.13||13590000||13.998660087585|1|2021-05-13|15/02/2021|0.11||14440000||12.561464309692|1|2021-01-07|15/11/2020|0.05||10370000|15500000|13.920000076294|1|2020-11-14|15/08/2020|0.06|0.06|9250000|9250000|12.109999656677|1
2025-04-06 16:25:34|02949|1129463|/equities/acamar-partners-a|R2000VALUE|LOTZ|USD|Consumer Cyclicals|Specialty Retailers|United States|US1425521085|492||17.72M|17720000|0.148|661939|0|-0.16|0.14-0.16|0.148|119703273|||273.46M|273460000|-0.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|4|13|-0.0322|7.8104|0.0286|12.0547|0.0392|20.0827|3.011|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1|2022-08-09|15/06/2022|-0.31|-0.2507|76500000|71530000|0.62279999256134|1|2022-05-09|15/03/2022|-0.22|-0.1946|63000000|73390000|0.82120001316071|1|2022-03-15|15/12/2021|-0.12|-0.1558|83100000|70420000|1.6000000238419|1|2021-11-08|15/09/2021|-0.03|-0.2057|68000000|55090000|3.9000000953674|1|2021-08-09|15/06/2021|-0.06|-0.2|50800000|48100000|4.5700001716614|1|2021-05-10|15/03/2021|-0.15|-0.14|56600000|56600000|7.0700001716614|1|2021-03-26|15/12/2020|-1.3|-0.02|37000000|32000000|7.8699998855591|1|2020-12-02|15/09/2020|-0.01||29800000||10.239999771118|1|2020-08-14|15/06/2020|||56610000||10.14999961853|1|2020-05-15|15/03/2020|||56610000||10.039999961853|1|2020-03-27|15/12/2019|0.02||||9.8500003814697|1|2019-11-14|15/09/2019|0.03||||9.9300003051758|1|2019-08-13|15/06/2019|0.03||||9.8100004196167|1|2019-05-14|15/03/2019|0.01||||9.75|1||||
2025-04-06 16:25:44|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|MCBC|USD|Financials|Banking Services|United States|US5542251021|314||509.24M|509240000|14.82|209758|53.73|-15.16|14.76-15.16|14.82|34361562|0.661|12.35|103.58M|103580000|1.2|0.36|2.43|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||43|4|40|0.0013|0.0604|0.0329|0.0413|0.0141|12.9468|3.765|2024-10-24|15/09/2024||0.3||26700000|14.819999694824|1|2024-08-13|15/06/2024||0.29||26100000|14.819999694824|1|2024-04-25|15/03/2024|0.29|0.3|25390000|26340000|14.300000190735|1|2024-01-25|15/12/2023|0.28|0.31|26130000|26720000|11.220000267029|1|2023-10-26|15/09/2023|0.33|0.33|26860000|26400000|8.3400001525879|1|2023-07-27|15/06/2023|0.3|0.33|31730000|27460000|10.180000305176|1|2023-04-27|15/03/2023|0.35|0.33|27140000|27270000|9.329999923706|1|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000|10.390000343323|1|2022-10-27|15/09/2022|0.29|0.24|25760000|22180000|10|1|2022-07-28|15/06/2022|0.19|0.19|19970000|19970000|9.2799997329712|1|2022-04-28|15/03/2022|0.18|0.18|17630000|17630000|8.710000038147|1|2022-01-27|15/12/2021|0.18|0.18|18170000|18170000|9.1999998092651|1|2021-10-28|15/09/2021|0.21|0.215|19940000|20770000|8.3199996948242|1|2021-07-22|15/06/2021|0.23|0.23|20630000|21140000|8.3500003814697|1|2021-04-22|15/03/2021|0.23|0.265|21030000|23240000|9.8100004196167|1|2021-01-28|15/12/2020|0.26|0.2|22790000|21420000|8.3900003433228|1|2020-10-22|15/09/2020|0.21|0.14|20770000|21600000|7.2699999809265|1|2020-07-23|15/06/2020|0.22|0.13|20900000|20030000|7.2950000762939|1|2020-04-23|15/03/2020|0.19|0.17|19560000|19480000|7.039999961853|1|2020-01-23|15/12/2019|0.24|0.22|20760000|20570000|10.720000267029|1
2025-04-06 16:25:53|02951|29685|/equities/teekay-corp|R2000VALUE|TK|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG8726T1053|2330||488.71M|488710000|5.85|691250|-10.05|-8.651|5.67-5.978|6.24|83539538|0.52|4.56|1.22B|1220000000|1.47|1|17.09|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|39|-0.0027|-0.2399|0.572|-0.4568|0.1629|37.9708|0.6631|2025-05-08|15/03/2025|||||5.8499999046326|1|2025-02-19|15/12/2024|0.19||256570000||7.0199999809265|1|2024-10-31|15/09/2024|||||6.4774169921875|1|2024-08-01|15/06/2024|0.36||326140000||7.5381488800049|1|2024-05-09|15/03/2024|0.44||365050000||7.0077829360962|1|2024-02-22|15/12/2023|||||7.1642842292786|1|2023-11-02|15/09/2023|0.27||311680000||6.4165558815002|1|2023-08-03|15/06/2023|0.45||395400000||5.7383828163147|1|2023-05-11|15/03/2023|||||4.7211241722107|1|2023-02-23|15/12/2022|0.38||393500000||4.6254849433899|1|2022-11-03|15/09/2022|0.32||303200000||4.0700001716614|1|2022-08-04|15/06/2022|0.05||280790000||3.210000038147|1|2022-05-12|15/03/2022|-0.4||212700000||3.329999923706|1|2022-02-24|15/12/2021|-2.61||682500000||3.1800000667572|1|2021-11-04|15/09/2021|0.00||320400000||3.7400000095367|1|2021-08-05|15/06/2021|0.00||325500000||2.829999923706|1|2021-05-13|15/03/2021|0.11||359080000||3.5199999809265|1|2021-02-25|15/12/2020|0.03|0.09|362300000||3.4500000476837|1|2020-11-12|15/09/2020|0.15|0.11|498120000||2.1800000667572|1|2020-08-13|15/06/2020|0.39|0.11|592660000||2.7400000095367|1
2025-04-06 16:26:05|02952|100168|/equities/levy-acquisition|R2000VALUE|TACO|USD|||United States|US2454961044|7274||455.89M|455890000|12.51|450714|0|-12.51|12.5-12.51|12.51|36442232|2.17|83.4|527.36M|527360000|0.156|0.16|1.28|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|26|-0.0262|0.1986|0.0438|0.2761|0.0134|17.8796|0.8176|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1|2022-03-16|15/12/2021|0.14|0.1367||162260000|12.510000228882|1|2021-10-14|15/09/2021|0.11|0.095|124270000|124510000|8.960000038147|1|2021-07-22|15/06/2021|0.16|0.115|124970000|122790000|9.3800001144409|1|2021-04-29|15/03/2021|0.07|0.055|115530000|115060000|11.470000267029|1|2021-03-08|15/12/2020|0.2|0.135|156720000|156100000|10.810000419617|1|2020-10-15|15/09/2020|0.16|0.1|120780000|120360000|9.329999923706|1|2020-07-23|15/06/2020|0.00|-0.08|104570000|104320000|7.1199998855591|1|2020-05-04|15/03/2020|-0.01|-0.01|109810000|105600000|5.3099999427795|1|2020-03-11|15/12/2019|0.18|0.18|157100000|157320000|5.289999961853|1|2019-10-21|15/09/2019|0.1|0.14|120200000|119280000|9.3999996185303|1|2019-07-29|15/06/2019|0.13|0.13|121460000|120360000|12.420000076294|1|2019-05-06|15/03/2019|0.04|0.06|114200000|114220000|11.029999732971|1|2019-03-18|15/12/2018|0.18|0.19|157290000|157010000|10.14999961853|1|2018-10-16|15/09/2018|0.15|0.14|117830000|119840000|11.109999656677|1|2018-07-26|15/06/2018|0.14|0.14|117810000|116960000|13.859999656677|1|2018-05-03|15/03/2018|0.08|0.1|112550000|111550000|10.979999542236|1|2018-03-14|15/12/2017|0.89|0.17|146540000|147350000|12.939999580383|1|2017-10-19|15/09/2017|0.15|0.13|111000000|110460000|15.39999961853|1
2025-04-06 16:26:13|02953|1061436|/equities/fts-international-inc|R2000VALUE|FTSI|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|US30283W3025|890||374.83M|374830000|26.49|94756|0|-26.53|25-26.53|26.53|14150052|0.66|5.09|286.60M|286600000|5.21|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|neutral|strong_buy|buy|buy|strong_buy|||||21|4|19|-0.0264|-8.7979|0.0148|-7.0518|0.0374|7.5042|1.1674|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1|2021-11-04|15/09/2021|-0.71|0.15|90900000|105900000|26.510000228882|1|2021-08-05|15/06/2021|-0.19|-0.12|99800000|77100000|18.270000457764|1|2021-05-04|15/03/2021|-0.56|-0.55|95900000|77400000|26.540000915527|1|2021-03-04|15/12/2020|6.67|-3.1|49800000|45000000|20.610000610352|1|2020-11-02|15/09/2020|-12.77|-5.84|32100000|27300000|3.289999961853|1|2020-08-10|15/06/2020|-9.43|-7.88|29500000|30700000|6.6599998474121|1|2020-04-29|15/03/2020|-2.57|-1.23|151500000|159010000|5.981999874115|1|2020-02-12|15/12/2019|-2.23|-0.19|142300000|141630000|10.319999694824|1|2019-11-04|15/09/2019|-2.15|0.01|186000000|201240000|29.39999961853|1|2019-07-30|15/06/2019|1.53|0.1|225800000|236110000|77.400001525879|1|2019-05-08|15/03/2019|1|0.09|221600000|228780000|205.80000305176|1|2019-02-27|15/12/2018|5.39|0.24|248100000|248380000|210.80000305176|1|2018-10-29|15/09/2018|10.83|0.61|324700000|392300000|231.60000610352|1|2018-07-31|15/06/2018|19|1.09|493300000|523070000|241.19999694824|1|2018-04-30|15/03/2018|0.83|0.79|467500000|462990000|396.39999389648|1|2018-03-02|15/12/2017|17.2||459000000||20.309999465942|1|2017-11-29|15/09/2017|15.2||449000000||||2017-08-04|15/06/2017|-0.1||344900000|||
2025-04-06 16:26:24|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|VHC|USD|Technology|Software \u0026 IT Services|United States|US92823T2078|23||37.55M|37550000|8.86|8530|43.37|-9.69|8.2635-9.08|9|4238581|1.24|-1.76|5K|5000|-5.05|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||33|4|28|-0.0092|0.7222|-0.375|1.9341|333.2572|-71.2|2246.6635|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1|2023-05-15|15/03/2023|-1.2||2000||8.6459999084473|1|2023-03-31|15/12/2022|-6.8||8000||9.6473608016968|1|2022-11-08|15/09/2022|-0.06||4000||8.8947296142578|1|2022-08-09|15/06/2022|-1.2||34000||13.478937149048|1|2022-05-13|15/03/2022|-1||5000||7.663152217865|1|2022-03-01|15/12/2021|-0.09||11000||12.452599525452|1|2021-11-09|15/09/2021|-0.05||4000||29.626300811768|1|2021-08-11|15/06/2021|-0.05||15000||27.231599807739|1|2021-05-11|15/03/2021|-0.37||5000||28.736799240112|1|2021-03-02|15/12/2020|-0.1||16000||49.33150100708|1|2020-11-10|15/09/2020|-0.06||26000||35.989398956299|1|2020-08-12|15/06/2020|-0.11||18000||32.910499572754|1|2020-05-12|15/03/2020|4.2||302600000||41.199199676514|1|2020-03-03|15/12/2019|-0.06||35000||32.924098968506|1|2019-11-12|15/09/2019|-0.07||4000||34.332599639893|1|2019-08-07|15/06/2019|-0.06||38000||31.98509979248|1|2019-05-14|15/03/2019|-0.08||8000||36.914901733398|1|2019-03-05|15/12/2018|-0.1||35000||33.745700836182|1
2025-04-06 16:26:32|02955|16946|/equities/powell-industries|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0424|1.3131|0.0303|-0.4879|0.0215|-20.4518|0|2025-08-05|15/06/2025||3.83||303370000|164.44999694824|1|2025-05-06|15/03/2025||3.37||279280000|164.44999694824|1|2025-02-06|15/12/2024|2.86|2.61|241000000|230880000|244.85000610352|1|2024-11-19|15/09/2024|3.77|3.55|275000000|286490000|289.01000976562|1|2024-07-30|15/06/2024|3.79|2.16|288000000|222180000|137.71000671387|1|2024-04-30|15/03/2024|2.75|1.78|255110000|201450000|149.66000366211|1|2024-01-30|15/12/2023|1.98|0.56|194000000|156040000|79.830001831055|1|2023-12-05|15/09/2023|2.17|1.22|209000000|197320000|90.910003662109|1|2023-08-01|15/06/2023|1.52|0.65|192400000|170710000|60.779998779297|1|2023-05-02|15/03/2023|0.7|0.21|171000000|147030000|40.229999542236|1|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000|38.279998779297|1|2022-12-05|15/09/2022|0.73|0.19|163000000|141000000|26.299999237061|1|2022-08-02|15/06/2022|0.76|0.76|135480000|135480000|24.989999771118|1|2022-05-03|15/03/2022|-0.1|-0.1|127850000|127850000|19.770000457764|1|2022-02-08|15/12/2021|-0.24|-0.24|106570000|106570000|29.10000038147|1|2021-12-07|15/09/2021|0.28|0.28|129460000|129460000|25.069999694824|1|2021-08-03|15/06/2021|-0.17|-0.17|115810000|115810000|28.879999160767|1|2021-05-04|15/03/2021|-0.02|-0.02|118720000|118720000|35.959999084473|1|2021-02-02|15/12/2020|-0.03|-0.03|106580000|106580000|29.540000915527|1|2020-12-08|15/09/2020|0.25|0.25|114720000|114720000|27.540000915527|1
2025-04-06 16:26:40|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|QTTB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US7469641051|43|Q32 Bio Inc|20M|20000000|1.64|218608|-91.89|-53.79|1.517-1.778|1.6|12197615||-0.3|||-5.12|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.667|3|20|6|29|4|28|-0.0041|10.6382|2.2515|21.2408|1.0299|-72.3407|832.9559|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1|2023-11-14|15/09/2023|-0.57|-0.43|500000|780500|18.540000915527|1|2023-08-14|15/06/2023|-0.61|-0.5|354000|864400|21.059999465942|1|2023-05-11|15/03/2023|-0.5|-0.52|800000|867000|17.641799926758|1|2023-03-09|15/12/2022|-10.8|-0.4922|802000|830600|26.639999389648|1|2022-11-10|15/09/2022|-10.62|-0.4564|802000|860600|24.299999237061|1|2022-08-15|15/06/2022|-9.18|-0.5376|802000|1000000|49.680000305176|1|2022-05-16|15/03/2022|28.62|-0.4926|802000|7210000|25.200000762939|1|2022-03-23|15/12/2021|-10.62|-0.5744|800000|853000|62.639999389648|1|2021-11-15|15/09/2021|-9.72|-0.587|1680000|643700|102.95999908447|1|2021-08-12|15/06/2021|-9.72|-0.575|2190000|429700|120.95999908447|1|2021-05-06|15/03/2021|-0.36|-0.6138|29310000|576860|115.55999755859|1|2021-03-11|15/12/2020|-11.16|-0.6588|980000|1220000|181.25999450684|1|2020-11-09|15/09/2020|-11.16|-0.8088|567000|573000|171|1|2020-08-10|15/06/2020|-14.04|-0.74|567000|491140|226.61999511719|1|2020-05-07|15/03/2020|-14.04|-0.69|588000|580000|228.96000671387|1|2020-03-12|15/12/2019|-9.9|-0.68|563000|1370000|322.38000488281|1|2019-11-12|15/09/2019|-12.06|-0.6|441000|490000|205.55999755859|1|2019-08-08|15/06/2019|-10.98|-0.55|392000|800000|282.23999023438|1
2025-04-06 16:26:48|02957|20915|/equities/brt-realty-trust|R2000VALUE|BRT|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US0556453035|8||315.27M|315270000|15.89|27403|-4.85|-20.22|15.87-16.67|16.48|19840671|1.14|-34.16|97.27M|97270000|-0.52|1|6.29|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.67|4|24|20|35|4|33|-0.0019|0.1367|-0.1287|-1.1556|-0.0677|-7.7484|5.1715|2025-05-12|15/03/2025||-0.19||23630000|15.890000343323|1|2025-03-18|15/12/2024|-0.115|-0.135|23520000|24220000|17.770000457764|1|2024-11-07|15/09/2024|-0.12|-0.16|24400000|23810000|17.989999771118|1|2024-08-12|15/06/2024|-0.13|-0.16|23860000|23600000|17.549999237061|1|2024-05-08|15/03/2024|-0.17|-0.13|23400000|23830000|18.670000076294|1|2024-03-12|15/12/2023|-0.11|-0.11|23510000|23510000|16.10000038147|1|2023-11-06|15/09/2023|-0.08|-0.08|23850000|23850000|17.209999084473|1|2023-08-07|15/06/2023|0.28|0.65|23320000|23140000|19.260000228882|1|2023-05-08|15/03/2023|-0.21|-0.21|22940000|22940000|17.420000076294|1|2023-03-14|15/12/2022|-0.22|-0.22|22710000|22710000|20.010000228882|1|2022-11-07|15/09/2022|0.37|0.37|21700000|21700000|21.430000305176|1|2022-08-08|15/06/2022|1.91|1.91|14690000|14690000|22.069999694824|1|2022-05-09|15/03/2022|0.62|0.62|11430000|11430000|20.530000686646|1|2022-03-14|15/12/2021|-0.08|-0.08|10280000|10280000|22.909999847412|1|2021-11-08|15/09/2021|1.55|1.55|7710000|7710000|20.920000076294|1|2021-08-05|15/06/2021|0.34|0.34|6960000|6960000|17.340000152588|1|2021-05-06|15/03/2021|-0.22|-0.22|7100000|7100000|17.989999771118|1|2021-03-11|15/12/2020|-0.19|-0.19|7030000|7030000|18.040000915527|1|2020-11-05|15/09/2020|-0.44|-0.44|7020000|7020000|12.310000419617|1|2020-08-10|15/06/2020|-0.25|-0.25|6660000|6660000|10.970000267029|1
2025-04-06 16:26:57|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|PSTL|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US73757R1023|45||324.28M|324280000|13.75|174717|-1.43|-15.15|13.65-14.04|14.09|23583751|0.67|65.18|76.37M|76370000|0.21|0.97|7.05|2025-05-13 00:00:00|2025-05-13|sell|sell|sell|strong_sell|strong_buy|neutral|strong_sell|neutral|neutral|15.72|8|17|15|26|4|24|0.0281|0.9773|0.03|0.2871|0.1207|19.7427|14.7467|2025-05-13|15/03/2025||0.045||18580000|13.75|1|2025-02-26|15/12/2024|0.17|0.01|20400000|17900000|12.520000457764|1|2024-11-04|15/09/2024|0.03|0.03|19670000|17880000|14.319999694824|1|2024-08-06|15/06/2024|0.02|0.03|18050000|16910000|14.039999961853|1|2024-05-07|15/03/2024|-0.01|0.02|17290000|16180000|13.970000267029|1|2024-02-26|15/12/2023|0.04|0.03|17000000|15140000|13.970000267029|1|2023-10-30|15/09/2023|0.04|0.02|15440000|15010000|13.340000152588|1|2023-08-08|15/06/2023|0.03|0.03|14760000|14760000|14.770000457764|1|2023-05-02|15/03/2023|0.00|0.0004|15150000|14430000|15.340000152588|1|2023-03-01|15/12/2022|0.27|0.03|14900000|13750000|14.630000114441|1|2022-11-01|15/09/2022|0.04|0.04|13180000|13180000|15.680000305176|1|2022-08-02|15/06/2022|0.04|0.04|12140000|12140000|16.799999237061|1|2022-05-11|15/03/2022|0.02|0.02|11350000|11350000|15.989999771118|1|2022-03-10|15/12/2021|0.04|0.04|10610000|10610000|18.319999694824|1|2021-11-08|15/09/2021|0.03|0.03|10200000|10200000|20.110000610352|1|2021-08-10|15/06/2021|0.04|0.04|8980000|8980000|19.729999542236|1|2021-05-11|15/03/2021|0.00|0.055|8490000|8490000|20.25|1|2021-03-23|15/12/2020|-0.04|-0.04|6060000|6060000|15.880000114441|1|2020-11-10|15/09/2020|-0.01|-0.01|5270000|5270000|14.609999656677|1|2020-08-12|15/06/2020|-0.05|-0.05|4640000|4640000|15.300000190735|1
2025-04-06 16:27:09|02959|949628|/equities/xbiotech-inc|R2000VALUE|XBIT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|CA98400H1029|92||87.5M|87500000|2.87|51445|-65.04|-9.96|2.65-3|2.95|30487731|1.24|-2.75|||-1.26|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18|1|18|18|40|4|29|0.0101|-0.7757|0.0129|-3.4448|0.0627|-12.9089|32.5109|2025-05-07|15/03/2025|||||2.8699998855591|1|2025-02-26|15/12/2024|||||3.0199999809265|1|2024-11-29|15/09/2024|||||7.3499999046326|1|2024-08-09|15/06/2024|||||6.5900001525879|1|2024-05-08|15/03/2024|||||9.1999998092651|1|2024-02-28|15/12/2023|||||6.3899998664856|1|2023-11-09|15/09/2023|||||3.954999923706|1|2023-08-11|15/06/2023|||||5.0799999237061|1|2023-05-10|15/03/2023|-0.13||||3.2799999713898|1|2023-03-01|15/12/2022|-0.11||300000||3.3599998950958|1|2022-11-09|15/09/2022|-0.42||1680000||3.539999961853|1|2022-08-12|15/06/2022|-0.38||1530000||5.0799999237061|1|2022-05-11|15/03/2022|-0.18||500000||6.6599998474121|1|2022-03-02|15/12/2021|-0.06|0.02|4500000|7000000|9.4300003051758|1|2021-11-11|15/09/2021|-0.11|0.03|4520000|7000000|15.229999542236|1|2021-08-13|15/06/2021|-0.06|0.03|4530000|7000000|16.059999465942|1|2021-05-12|15/03/2021|-0.06|0.04|4850000|7000000|15.096090316772|1|2021-03-03|15/12/2020|-0.06|0.04|5270000|7000000|16.199001312256|1|2020-11-12|15/09/2020|-0.09|0.04|10550000|7000000|17.000335693359|1|2020-08-14|15/06/2020|0.00|0.04|15500000|7000000|14.656648635864|1
2025-04-06 16:27:18|02960|16973|/equities/psivida-corp|R2000VALUE|EYPT|USD|Healthcare|Pharmaceuticals|United States|US30233G2093|165|Eyepoint Pharmaceuticals Inc|316.84M|316840000|4.61|835378|-77.27|-23.645|4.507-5.098|4.99|68728760|1.42|-2.68|43.27M|43270000|-2.32|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33|13|68|18|46|4|0|0|-0.2106|1.5626|0|0|0|0|2025-07-30|15/06/2025||-0.7021||6490000|||2025-04-30|15/03/2025||-0.6737||7870000|||2025-03-05|15/12/2024|-0.64|-0.5|11580000|10610000|||2024-11-07|15/09/2024|-0.54|-0.56|10500000|10060000|||2024-08-07|15/06/2024|-0.58|-0.54|9480000|9640000|||2024-05-08|15/03/2024|-0.55|-0.3925|11700000|9890000|||2024-03-07|15/12/2023|-0.33|-0.49|14030000|8880000|||2023-11-01|15/09/2023|-0.33|-0.5|15200000|7860000|||2023-08-02|15/06/2023|-0.61|-0.69|9100000|79110000|||2023-05-03|15/03/2023|-0.56|-0.67|7390000|7910000|||2023-03-02|15/12/2022|-1.16|-0.61|10500000|10400000|||2022-11-02|15/09/2022|-0.49|-0.63|10010000|11610000|||2022-08-03|15/06/2022|-0.52|-0.52|11600000|11600000|||2022-05-04|15/03/2022|-0.56|-0.56|9300000|9300000|||2022-03-03|15/12/2021|-0.59|-0.59|11500000|11500000|||2021-11-03|15/09/2021|-0.58|-0.58|9100000|9100000|||2021-08-04|15/06/2021|-0.35|-0.35|9010000|9010000|||2021-05-05|15/03/2021|-0.5|-0.5|7320000|7320000|||2021-03-04|15/12/2020|-1.07|-1.07|7130000|7130000|||2020-11-05|15/09/2020|-0.3|-0.3|15700000|15700000||
2025-04-06 16:27:25|02961|1163124|/equities/nkarta-inc|R2000VALUE|NKTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US65487U1088|157||115.66M|115660000|1.63|1492057|-82.64|-9.52|1.59-1.7|1.71|70957554|0.9|-1.23|||-1.6|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.5|8|20|8|24|4|21|-0.0807|0.8836|-1|14.2184|-1|-11.21|0|2025-08-07|15/06/2025||-0.4159||0.00|1.6299999952316|1|2025-05-08|15/03/2025||-0.4497||0.00|1.6299999952316|1|2025-03-26|15/12/2024|-0.35|-0.3975|0.00|0.00|1.4299999475479|1|2024-11-07|15/09/2024|-0.39|-0.37|0.00||3.3499999046326|1|2024-08-13|15/06/2024|-0.34|-0.47|0.00||5.0700001716614|1|2024-05-09|15/03/2024|-0.58|-0.55|0.00||6.4000000953674|1|2024-03-21|15/12/2023|-0.57|-0.57|0.00|0.00|12.789999961853|1|2023-11-09|15/09/2023|-0.52|-0.52|0.00|0.00|2.1500000953674|1|2023-08-10|15/06/2023|-0.68|-0.65|0.00||2|1|2023-05-11|15/03/2023|-0.63|-0.67|0.00||4.6799998283386|1|2023-03-16|15/12/2022|-0.67|-0.67|0.00|0.00|3.789999961853|1|2022-11-09|15/09/2022|-0.58|-0.58|0.00|0.00|11.529999732971|1|2022-08-11|15/06/2022|-0.61|-0.61|0.00|0.00|15.960000038147|1|2022-05-12|15/03/2022|-0.79|-0.79|0.00|0.00|12.430000305176|1|2022-03-17|15/12/2021|-0.69|-0.69|0.00|0.00|10.359999656677|1|2021-11-10|15/09/2021|-0.68|-0.62|0.00|0.00|17.040000915527|1|2021-08-12|15/06/2021|-0.66|-0.604|0.00|0.00|38.360000610352|1|2021-05-13|15/03/2021|-0.59|-0.4933|0.00|0.00|25.129999160767|1|2021-03-25|15/12/2020|-0.55|-0.4275|0.00|0.00|36.729999542236|1|2020-11-12|15/09/2020|-0.44|-0.355||0.00|30.930000305176|1
2025-04-06 16:27:31|02962|1163026|/equities/akouos-inc|R2000VALUE|AKUS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00973J1016|103||491.02M|491020000|13.29|671642|0|-13.33|13.16-13.33|13.29|36946211|-0.551|-5.09|||-2.61|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||13|4|11|-0.1117|1.671|-1|1.0172|0|-4.3073|0|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1|2022-08-15|15/06/2022|-0.58|-0.7575|0.00|0.00|3.1199998855591|1|2022-05-13|15/03/2022|-0.78|-0.77|0.00|0.00|3.4000000953674|1|2022-03-29|15/12/2021|-0.72|-0.6575|0.00|0.00|4.6900000572205|1|2021-11-12|15/09/2021|-0.67|-0.625|0.00|0.00|9.0900001525879|1|2021-08-12|15/06/2021|-0.66|-0.4825|0.00|0.00|11.970000267029|1|2021-05-13|15/03/2021|-0.47|-0.382|0.00|0.00|12.390000343323|1|2021-03-29|15/12/2020|-0.37|-0.4611|0.00|0.00|17.409999847412|1|2020-11-12|15/09/2020|-0.85|-0.3967|0.00|0.00|19.690000534058|1|2020-08-13|15/06/2020|-11.14|-0.68|0.00||20.370000839233|1|2020-06-05|15/12/2019|-0.79||||||2020-06-03|15/03/2020|-14.73||0.00||||||||||
2025-04-06 16:27:42|02963|15905|/equities/donegal-group-(a)|R2000VALUE|DGICA|USD|Financials|Insurance|United States|US2577012014|550|Donegal Group A Inc|655.71M|655710000|18.66|106037|35.51|-19.87|18.42-19.5|19.59|35638834|-0.07|10.79|989.61M|989610000|1.51|0.69|3.7|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18|2|20|16|48|4|45|-0.002|-0.0526|-0.0079|-0.2857|0.013|3.3084|0.7196|2025-07-24|15/06/2025||0.315||257310000|18.659999847412|1|2025-04-24|15/03/2025||0.3493||263760000|18.659999847412|1|2025-02-20|15/12/2024|0.69|0.31|211440000|227550000|15.170000076294|1|2024-10-24|15/09/2024|0.46|0.104|232210000|238800000|14.539999961853|1|2024-07-25|15/06/2024|0.11|0.07|247190000|242270000|14.029999732971|1|2024-04-25|15/03/2024|0.13|0.13|251440000|251440000|14|1|2024-02-22|15/12/2023|-0.11|-0.11|212690000|212690000|14.460000038147|1|2023-10-26|15/09/2023|0.01|0.01|219190000|219190000|14.229999542236|1|2023-07-27|15/06/2023|0.00|0.1971|226510000|226510000|15.020000457764|1|2023-04-27|15/03/2023|0.17|0.17|237300000|237300000|14.510000228882|1|2023-02-23|15/12/2022|0.09|0.09|223440000|223440000|15.020000457764|1|2022-10-27|15/09/2022|-0.27|-0.27|206230000|206230000|14.819999694824|1|2022-07-28|15/06/2022|-0.05|-0.05|218450000|218450000|16.319999694824|1|2022-04-28|15/03/2022|0.43|0.43|218440000|218440000|13.619999885559|1|2022-02-17|15/12/2021|0.14|0.14|181790000|181790000|14.64999961853|1|2021-10-27|15/09/2021|-0.18|-0.18|197020000|197020000|14.939999580383|1|2021-07-27|15/06/2021|0.42|0.42|209610000|209610000|15.329999923706|1|2021-04-26|15/03/2021|0.29|0.29|215860000|215860000|16.25|1|2021-02-23|15/12/2020|0.39|0.39|169420000|169420000|13.970000267029|1|2020-10-28|15/09/2020|0.32|0.32|180780000|180780000|14.510000228882|1
2025-04-06 16:27:50|02964|31073|/equities/trovagene-inc|R2000VALUE|CRDF|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US14147L1089|33||182.94M|182940000|2.75|1110135|-52.91|-6.27|2.62-2.82|2.87|66524294|1.73|-4.25|683K|683000|-0.95|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.5|7|20|10|47|4|44|-0.0014|0.2406|0.4437|2.0574|0.1164|-13.2791|2408.9886|2025-07-31|15/06/2025||-0.1956||91670|2.75|1|2025-05-01|15/03/2025||-0.1926||91670|2.75|1|2025-02-27|15/12/2024|-0.22|-0.25|153000|100000|4.460000038147|1|2024-11-07|15/09/2024|-0.25|-0.27|165000|80000|3.8099999427795|1|2024-08-08|15/06/2024|-0.26|-0.25|163000|58750|2.1400001049042|1|2024-05-02|15/03/2024|-0.22|-0.25|205000|16670|4.2300000190735|1|2024-02-29|15/12/2023|-0.21|-0.21|156000|156000|1.8200000524521|1|2023-11-02|15/09/2023|-0.22|-0.28|141000|61600|1.0499999523163|1|2023-08-09|15/06/2023|-0.25|-0.27|110000|37500|2.1800000667572|1|2023-05-04|15/03/2023|-0.25|-0.25|83000|83000|1.8600000143051|1|2023-03-02|15/12/2022|-0.2|-0.2|100000|111200|1.7200000286102|1|2022-11-03|15/09/2022|-0.2|-0.2|93000|93000|1.4900000095367|1|2022-08-11|15/06/2022|-0.24|-0.24|91000|74600|2.9900000095367|1|2022-05-06|15/03/2022|-0.25|-0.25|74000|74000|1.3400000333786|1|2022-02-24|15/12/2021|-0.23|-0.23|133000|133000|2.6800000667572|1|2021-11-04|15/09/2021|-0.17|-0.17|86000|86000|6.0999999046326|1|2021-08-05|15/06/2021|-0.17|-0.17|68000|68000|5.0100002288818|1|2021-05-06|15/03/2021|-0.14|-0.14|72000|72000|10.039999961853|1|2021-02-25|15/12/2020|-0.19|-0.19|119000|119000|10.279999732971|1|2020-11-05|15/09/2020|-0.19|-0.19|136000|136000|16.389999389648|1
2025-04-06 16:28:00|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|CTXR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US17322U3068|23||8.72M|8720000|1.015|295446|-95.94|-26.25|0.96-1.08|1.03|8593433|1.29|-0.46|||-5.81|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.667|3|100|4|32|4|31|-0.0174|-0.0556|-0.9231|-0.0155|-1|-95.3913|0|2025-02-07|15/12/2024||0.04||0.00|2.6500000953674|1|2024-11-27|15/09/2024||-0.05||0.00|4.1500000953674|1|2024-08-13|15/06/2024|-0.06|-0.05|||17.280000686646|1|2024-05-14|15/03/2024|-0.05|-0.05|0.00|0.00|17.382499694824|1|2024-02-14|15/12/2023|-0.06|0.13|21300000|21300000|17|1|2024-01-02|15/09/2023|-0.07|-0.07|0.00|0.00|18.91250038147|1|2023-08-14|15/06/2023|-0.06|-0.06|0.00|0.00|23.792499542236|1|2023-05-12|15/03/2023|-0.07|-0.07|0.00|0.00|33|1|2023-02-10|15/12/2022|-0.02|-0.02|0.00|19160000|35.5|1|2022-12-22|15/09/2022|-0.06|-0.06||0.00|25.75|1|2022-08-11|15/06/2022|-0.06|-0.06|0.00|0.00|26.25|1|2022-05-12|15/03/2022|-0.05|-0.05|0.00|0.00|22.062000274658|1|2022-02-10|15/12/2021|-0.06|-0.06|0.00|19160000|39|1|2021-12-15|15/09/2021|-0.03|-0.04|0.00|0.00|41.5|1|2021-08-12|15/06/2021|-0.05|-0.05|0.00|0.00|46|1|2021-05-13|15/03/2021|-0.04|-0.075|0.00|0.00|52.25|1|2021-03-03|15/12/2020|-0.15|-0.15|0.00|9390000|50.5|1|2020-12-02|15/09/2020|-0.08|-0.11||0.00|25.25|1|2020-09-02|15/06/2020|-0.11|-0.11|0.00||23|1|2020-05-08|15/03/2020|-0.11|-0.09|0.00||23.049999237061|1
2025-04-06 16:28:07|02966|16622|/equities/maiden-holdings|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|0|0|-1.8267|-0.3796|0|0|0|0|2025-05-13|15/03/2025|||||||2025-03-10|15/12/2024|-1.59||||||2024-11-12|15/09/2024|||||||2024-08-08|15/06/2024|-0.1||20490000||||2024-05-09|15/03/2024|0.01||28900000||||2024-03-12|15/12/2023|-0.21||||||2023-11-08|15/09/2023|-0.03||||||2023-08-08|15/06/2023|||||||2023-05-09|15/03/2023|-0.11||8940000||||2023-03-15|15/12/2022|0.41|0.00|8500000||||2022-11-09|15/09/2022|-0.09|0.00|12620000||||2022-08-09|15/06/2022|0.19|0.19|3340000|3340000|||2022-05-10|15/03/2022|-0.08|-0.08|10050000||||2022-03-14|15/12/2021|0.03|0.03|3070000|3070000|||2021-11-09|15/09/2021|-0.04|0.00|21710000||||2021-08-09|15/06/2021|0.16|0.00|21980000||||2021-05-10|15/03/2021|0.55|0.00|29980000||||2021-03-15|15/12/2020|-0.14|0.00|29610000|279110000|||2020-11-13|15/09/2020|0.00|0.00|24570000|338620000|||2020-08-14|15/06/2020|0.01|0.09|21560000|346520000||
2025-04-06 16:28:15|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|BBCP|USD|Industrials|Construction \u0026 Engineering|United States|US2067041085|1590||289.13M|289130000|5.45|218135|-21.94|-8.6|5.1-5.47|5.34|53050945|1.24|21.11|414.61M|414610000|0.29|1|18.35|2025-06-16 00:00:00|2025-06-16|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.25|4|9|6.25|33|4|0|0|-0.4668|-0.0143|0|0|0|0|2025-06-16|15/04/2025||0.0578||101630000|||2025-03-12|15/01/2025|-0.06|0.01|86400000|90280000|||2025-01-08|15/10/2024|0.16|0.2133|111480000|127280000|||2024-09-04|15/07/2024|0.13|0.1927|109620000|125450000|||2024-06-06|15/04/2024|0.05|0.1|107100000|112970000|||2024-03-07|15/01/2024|-0.08|0.05|97700000|98110000|||2024-01-11|15/10/2023|0.16|0.16|120200000|120200000|||2023-09-07|15/07/2023|0.18|0.18|120670000|120670000|||2023-06-08|15/04/2023|0.09|0.1|107800000|104760000|||2023-03-09|15/01/2023|0.11|0.07|93600000|95670000|||2023-01-23|15/10/2022|0.14|0.14|114890000|114890000|||2022-09-08|15/07/2022|0.24|0.24|104470000|104470000|||2022-06-07|15/04/2022|0.1|0.1|96480000|96480000|||2022-03-10|15/01/2022|0.01|0.01|85450000|85450000|||2022-01-12|15/10/2021|0.05|0.05|87750000|87750000|||2021-09-08|15/07/2021|0.07|0.07|80760000|80760000|||2021-06-14|15/04/2021|-0.21|-0.21|76870000|76870000|||2021-03-11|15/01/2021|-0.24|-0.24|70420000|70420000|||2021-01-12|15/10/2020|-0.05|-0.05|79190000|79190000|||2020-09-09|15/07/2020|0.04|0.04|77130000|77130000||
2025-04-06 16:28:25|02968|16780|/equities/northwest-pipe-co|R2000VALUE|NWPX|USD|Basic Materials|Metals \u0026 Mining|United States|US6677461013|1358||394.33M|394330000|39.69|82850|15.14|-57.76|38.28-40.22|40.76|9935295|1.09|12.01|492.55M|492550000|3.45|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|57|3|59|55|48|4|45|0.0025|0.4596|0.0082|0.2302|0.0244|14.5396|0.8773|2025-07-30|15/06/2025||0.9691||129470000|39.689998626709|1|2025-04-30|15/03/2025||0.4783||113500000|39.689998626709|1|2025-02-26|15/12/2024|1|0.91|119600000|120430000|48.180000305176|1|2024-10-30|15/09/2024|1.02|0.85|130200000|127200000|45.220001220703|1|2024-07-31|15/06/2024|0.86|0.67|129500000|119170000|37.380001068115|1|2024-05-01|15/03/2024|0.52|0.34|113200000|103800000|31.64999961853|1|2024-03-04|15/12/2023|0.54|0.46|110200000|108030000|29.860000610352|1|2023-11-02|15/09/2023|0.58|0.85|118700000|121270000|28.14999961853|1|2023-08-02|15/06/2023|0.74|0.79|116400000|114730000|32.779998779297|1|2023-05-03|15/03/2023|0.23|0.58|99100000|98930000|27.809999465942|1|2023-03-15|15/12/2022|0.85|0.73|106800000|109350000|38.509998321533|1|2022-11-08|15/09/2022|1.05|1.05|122980000|122980000|34.639999389648|1|2022-08-08|15/06/2022|1.04|1.04|118520000|118520000|29.120000839233|1|2022-05-05|15/03/2022|0.42|0.42|109330000|109330000|26.85000038147|1|2022-03-15|15/12/2021|0.67|0.67|102550000|102550000|28.280000686646|1|2021-11-08|15/09/2021|0.5|0.5|84640000|84640000|25.389999389648|1|2021-08-04|15/06/2021|0.21|0.21|73810000|73810000|28.200000762939|1|2021-05-03|15/03/2021|0.22|0.22|72310000|72310000|33.270000457764|1|2021-03-03|15/12/2020|0.53|0.53|69380000|69380000|35.119998931885|1|2020-11-04|15/09/2020|0.73|0.73|77630000|77630000|28.129999160767|1
2025-04-06 16:28:30|02969|1052355|/equities/fidelity-d-d|R2000VALUE|FDBC|USD|Financials|Banking Services|United States|US31609R1005|305||241.61M|241610000|41.36|6833|-12.06|-61.21|38.99-41.36|39.48|5841562|0.53|11.7|107.02M|107020000|3.63|1.6|3.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0001|0|0|0.8009|0.0463|24.5567|5.1479|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1|2022-10-26|15/09/2022|1.36||24050000||46.299999237061|1|2022-07-27|15/06/2022|1.35||23320000||38.560001373291|1|2022-04-27|15/03/2022|1.32||22730000||38.099998474121|1|2022-01-26|15/12/2021|1.37||22970000||50.900001525879|1|2021-10-27|15/09/2021|0.85||22180000||49.509998321533|1|2021-07-28|15/06/2021|1.13||18740000||51.569999694824|1|2021-04-28|15/03/2021|1.13||19860000||56.560001373291|1|2021-01-27|15/12/2020|1.03||18670000||54.299999237061|1|2020-11-06|15/09/2020|1||18070000||50.090000152588|1|2020-08-10|15/06/2020|0.05||14960000||47.979999542236|1|2020-04-29|15/03/2020|0.69||12470000||38.779998779297|1|2020-01-29|15/12/2019|0.71||12560000||60.590000152588|1|2019-10-23|15/09/2019|0.8||12640000||65.110000610352|1|2019-07-24|15/06/2019|0.79||12150000||66.98999786377|1|2019-04-24|15/03/2019|0.73||12110000||60.900001525879|1|2019-01-30|15/12/2018|0.75||11890000||59.150001525879|1|2018-10-24|15/09/2018|0.75||11310000||65.900001525879|1|2018-07-25|15/06/2018|0.73||10910000||65.75|1
2025-04-06 16:28:36|02970|101858|/equities/castlight-h|R2000VALUE|CSLT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US14862Q1004|440||335.51M|335510000|2.05|1121279|0|-2.05|2.04-2.05|2.04|163664790|1.83||105.44M|105440000|-0.05|||0000-00-00 00:00:00|-0001-11-30||||||||||||||33|4|0|0|-0.5441|0.0437|0|0|0|0|2022-08-02|15/06/2022||0.01||36840000|||2022-05-12|15/03/2022||0.00||36090000|||2022-02-16|15/12/2021||-0.03||34750000|||2021-11-02|15/09/2021|0.01|-0.01|34780000|33510000|||2021-08-03|15/06/2021|0.01|-0.005|35600000|34570000|||2021-04-29|15/03/2021|0.01|-0.0075|35060000|34330000|||2021-02-23|15/12/2020|0.02|-0.005|37090000|33060000|||2020-11-05|15/09/2020|0.02|-0.045|35080000|30110000|||2020-07-28|15/06/2020|0.01|-0.04|35500000|31000000|||2020-05-07|15/03/2020|-0.01|-0.05|39050000|33270000|||2020-02-25|15/12/2019|-0.05|-0.03|36450000|35580000|||2019-10-24|15/09/2019|-0.04|-0.02|35460000|35450000|||2019-07-30|15/06/2019|-0.02|-0.01|35910000|36950000|||2019-05-02|15/03/2019|-0.03|-0.02|35490000|35090000|||2019-02-28|15/12/2018|0.01|0.01|42100000|40460000|||2018-11-06|15/09/2018|0.00|-0.03|40040000|38110000|||2018-07-30|15/06/2018|-0.05|-0.05|37780000|36800000|||2018-05-10|15/03/2018|-0.06|-0.05|36480000|35940000|||2018-02-21|15/12/2017|-0.04|-0.05|37010000|36390000|||2017-10-25|15/09/2017|-0.05|-0.07|34570000|34640000||
2025-04-06 16:28:45|02971|50995|/equities/labstyle|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|-0.019|2.4628|-0.0131|0.2559|0.3907|-2.3914|0|2025-05-20|15/03/2025||-0.095||7470000|0.56000000238419|1|2025-03-10|15/12/2024|-0.08|-0.2267|7600000|7510000|0.72899997234344|1|2024-11-07|15/09/2024|0.25|-0.22|7420000|7400000|0.96520000696182|1|2024-08-08|15/06/2024|-0.08|-0.45|6260000|7920000|0.92699998617172|1|2024-05-15|15/03/2024|0.2|-0.42|5760000|5820000|1.7300000190735|1|2024-03-28|15/12/2023|-0.41|-0.41|3600000|3600000|1.5199999809265|1|2023-11-02|15/09/2023|0.49|-0.52|3520000|5420000|1.0099999904633|1|2023-08-10|15/06/2023|0.58|-0.5|6150000|6660000|3.4400000572205|1|2023-05-11|15/03/2023|-0.45|-0.53|7070000|6890000|3.7000000476837|1|2023-03-09|15/12/2022|-0.51|-0.564|6810000|6530000|4.9299998283386|1|2022-11-14|15/09/2022|-0.64|-0.76|6610000|6290000|4.0799999237061|1|2022-08-15|15/06/2022|-0.74|-0.74|6180000|6180000|7.1599998474121|1|2022-05-12|15/03/2022|-0.74|-0.74|8060000|8060000|4.5700001716614|1|2022-03-22|15/12/2021|-1.19|-1.19|6030000|6030000|6.4899997711182|1|2021-11-15|15/09/2021|-1.36|-1.36|5630000|5630000|17.020000457764|1|2021-08-16|15/06/2021|-1.16|-1.16|5260000|5260000|11.939999580383|1|2021-05-17|15/03/2021|-0.92|-0.92|3600000|3600000|14.520000457764|1|2021-03-09|15/12/2020|-1.04|-1.07|2100000|2090000|21.14999961853|1|2020-11-12|15/09/2020|-0.71|-0.71|2040000|2040000|10.920000076294|1|2020-08-12|15/06/2020|-0.68|-0.68|1790000|1790000|13.590000152588|1
2025-04-06 16:28:55|02972|15683|/equities/ceco-environmenta|R2000VALUE|CECO|USD|Industrials|Professional \u0026 Commercial Services|United States|US1251411013|1600||692.8M|692800000|19.8|304301|-16.39|-35.16|18.438-19.84|20.01|34989986|1.43|68.83|557.93M|557930000|0.37|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|35.8|6|40|33|46|4|44|0.0168|-0.0279|0.0003|0.7531|0.0345|27.7832|0.9768|2025-05-13|15/03/2025||0.0845||151530000|19.799999237061|1|2025-02-25|15/12/2024|0.27|0.23|158570000|156090000|22.64999961853|1|2024-10-29|15/09/2024|0.14|0.1983|135510000|155940000|26.309999465942|1|2024-07-30|15/06/2024|0.2|0.16|137520000|143330000|30.010000228882|1|2024-04-30|15/03/2024|0.11|0.17|126330000|132780000|25.389999389648|1|2024-03-05|15/12/2023|0.28|0.28|153710000|153710000|22.909999847412|1|2023-11-07|15/09/2023|0.22|0.19|149400000|132800000|16.559999465942|1|2023-08-08|15/06/2023|0.18|0.14|129200000|117770000|11.739999771118|1|2023-05-09|15/03/2023|0.1|0.1|112560000|103830000|12.109999656677|1|2023-03-06|15/12/2022|0.21|0.21|116400000|116400000|15.579999923706|1|2022-11-07|15/09/2022|0.2|0.2|108410000|108410000|11.64999961853|1|2022-08-08|15/06/2022|0.18|0.18|105380000|105380000|8.0500001907349|1|2022-05-10|15/03/2022|0.14|0.14|92440000|92440000|4.25|1|2022-03-14|15/12/2021|0.1|0.1|93590000|93590000|5.4000000953674|1|2021-11-08|15/09/2021|0.01|0.01|79980000|79980000|7.5100002288818|1|2021-08-03|15/06/2021|0.09|0.09|78680000|78680000|6.9400000572205|1|2021-05-06|15/03/2021|0.09|0.09|71890000|71890000|7.4699997901917|1|2021-03-03|15/12/2020|0.16|0.16|82930000|82930000|8.1800003051758|1|2020-11-04|15/09/2020|0.11|0.11|77430000|77430000|6.7600002288818|1|2020-08-05|15/06/2020|0.14|0.14|75170000|75170000|6.8099999427795|1
2025-04-06 16:29:01|02973|20449|/equities/independence-holding-comp|R2000VALUE|IHC|USD|Financials|Insurance|United States|US4534403070|550||837.18M|837180000|57.01|31745|0|-57.05|56.98-57.05|57|14684836|0.9||147.14M|147140000|-1.22|0.5|0.88|0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|18|0.0174|0|0|3.1198|-0.0492|-0.2778|3.1817|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1|2021-11-09|15/09/2021|-0.79||6440000||49.5|1|2021-08-09|15/06/2021|-0.02||47810000||45.25|1|2021-05-06|15/03/2021|0.38||121900000||44.790000915527|1|2021-03-15|15/12/2020|0.37||116300000||43.290000915527|1|2020-11-05|15/09/2020|0.59||113200000||40.560001373291|1|2020-08-06|15/06/2020|0.03||103600000||34.090000152588|1|2020-05-07|15/03/2020|0.29||104000000||28.299999237061|1|2020-03-17|15/12/2019|-0.63||84280000||25.610000610352|1|2019-11-07|15/09/2019|0.41||95170000||39.189998626709|1|2019-08-06|15/06/2019|0.46||89530000||36.099998474121|1|2019-05-07|15/03/2019|0.58||94830000||36.740001678467|1|2019-03-12|15/12/2018|0.32||87650000||37.970001220703|1|2018-11-06|15/09/2018|0.66||89940000||35.849998474121|1|2018-08-07|15/06/2018|0.45||84890000||38.099998474121|1|2018-05-09|15/03/2018|0.46||88300000||35.450000762939|1|2018-03-16|15/12/2017|1.78||82670000||31.39999961853|1|2017-11-09|15/09/2017|0.34||83750000||27.64999961853|1|2017-08-10|15/06/2017|0.86||82240000||21.450000762939|1
2025-04-06 16:29:09|02974|16744|/equities/nn|R2000VALUE|NNBR|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6293371067|2600||102.27M|102270000|2.05|633549|-52.44|-4.67|1.92-2.06|2.13|49886862|3.08|-2.2|464.29M|464290000|-1.11|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.667|3|7|6|46|4|43|-0.0231|0.0772|-0.0029|-0.8675|0.0193|14.595|0.9093|2025-07-31|15/06/2025||0.0067||118290000|2.0499999523163|1|2025-05-01|15/03/2025||-0.03||115830000|2.0499999523163|1|2025-03-05|15/12/2024|-0.02|-0.06|106500000|110200000|2.710000038147|1|2024-10-30|15/09/2024|-0.05|-0.0333|113590000|120500000|3.920000076294|1|2024-08-07|15/06/2024|-0.02|-0.06|122990000|124470000|3.3599998950958|1|2024-05-06|15/03/2024|-0.08|-0.08|121200000|121200000|3.5299999713898|1|2024-03-11|15/12/2023|-0.1|-0.08|112500000|113150000|4.8600001335144|1|2023-11-06|15/09/2023|0.01|-0.07|124400000|123300000|2|1|2023-08-03|15/06/2023|-0.08|-0.07|125200000|131600000|3.079999923706|1|2023-05-04|15/03/2023|-0.12|-0.12|127090000|127090000|1.039999961853|1|2023-03-09|15/12/2022|-0.12|-0.02|118000000|123300000|1.8500000238419|1|2022-11-01|15/09/2022|0.03|0.03|127300000|127300000|2.4900000095367|1|2022-08-04|15/06/2022|-0.09|-0.09|125360000|125360000|2.8900001049042|1|2022-05-05|15/03/2022|0.00|-0.025|128070000|128070000|3.1300001144409|1|2022-03-10|15/12/2021|-0.01|-0.01|110400000|110400000|2.6900000572205|1|2021-11-04|15/09/2021|0.01|0.01|117240000|117240000|5.5199999809265|1|2021-08-05|15/06/2021|0.01|0.01|123160000|123160000|6.7399997711182|1|2021-05-06|15/03/2021|0.05|0.05|126800000|126800000|7.25|1|2021-03-11|15/12/2020|0.17|0.17|119030000|119030000|7.0900001525879|1|2020-11-06|15/09/2020|0.07|0.07|113760000|113760000|5.960000038147|1
2025-04-06 16:29:16|02975|1166560|/equities/oncorus-inc|R2000VALUE|ONCR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68236R1032|64||3.39M|3390000|0.13|493532|0|-0.2|0.13-0.2|0.13|26094847|3.61|-0.04|||-3.48|0.1393|110.58|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||18|4|15|-0.1618|2.4222|-1|0.8775|0|-2.3073|0|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1|2023-11-01|15/09/2023||-0.54||0.00|0.02999999932945|1|2023-08-03|15/06/2023||-0.61||0.00|0.03999999910593|1|2023-05-22|15/03/2023|-1.18|-0.7|0.00|0.00|0.30790001153946|1|2023-03-24|15/12/2022|-0.81|-0.695|0.00|0.00|0.32010000944138|1|2022-11-02|15/09/2022|-0.76|-0.75|0.00|0.00|0.6739000082016|1|2022-08-04|15/06/2022|-0.74|-0.6933|0.00|0.00|1.5099999904633|1|2022-05-04|15/03/2022|-0.69|-0.7625|0.00|0.00|1.2300000190735|1|2022-03-09|15/12/2021|-0.77|-0.6475|0.00|0.00|1.8300000429153|1|2021-11-03|15/09/2021|-0.65|-0.6367|0.00|0.00|10.829999923706|1|2021-08-04|15/06/2021|-0.6|-0.5633|0.00|0.00|12.430000305176|1|2021-05-04|15/03/2021|-0.53|-0.5433|0.00|0.00|16.030000686646|1|2021-03-10|15/12/2020|-0.56|-0.53|0.00|0.00|14.800000190735|1|2020-11-11|15/09/2020|-21.73|-0.82|0.00|0.00|20.549999237061|1|2020-09-28|15/12/2019|-1.61||||||2020-09-28|15/06/2019|-0.66||||||2020-09-02|15/06/2020|-1.14||0.00|||||
2025-04-06 16:29:25|02976|20960|/equities/futurefuel-corp|R2000VALUE|FF|USD|Energy|Renewable Energy|United States|US36116M1062|537||168.64M|168640000|3.85|290807|-31.49|-6.4|3.78-3.95|4.04|43803243|0.48|11.2|243.34M|243340000|0.35|0.24|6.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14|1|14|14|45|4|41|-0.0245|0.4196|-0.1911|0.2663|0.1066|11.0568|1.3527|2024-11-08|15/09/2024|-0.03||51100000||6.25|1|2024-08-09|15/06/2024|0.22||72400000||4.7300000190735|1|2024-05-10|15/03/2024|||||5.5900001525879|1|2024-03-14|15/12/2023|||||3.9573550224304|1|2023-11-09|15/09/2023|0.06||116800000||4.4442000389099|1|2023-08-09|15/06/2023|-0.23||85300000||7.087073802948|1|2023-05-09|15/03/2023|0.48||74200000||5.3831157684326|1|2023-03-14|15/12/2022|0.34||117800000||5.563943862915|1|2022-11-09|15/09/2022|0.36||118140000||4.7641267776489|1|2022-08-08|15/06/2022|-0.07||117800000||5.0005950927734|1|2022-05-09|15/03/2022|-0.28||42300000||6.9479751586914|1|2022-03-15|15/12/2021|0.51||107070000||8.289999961853|1|2021-11-09|15/09/2021|0.21||98680000||7.8400001525879|1|2021-08-09|15/06/2021|0.08||74120000||8.670000076294|1|2021-05-07|15/03/2021|-0.2||41520000||11.220000267029|1|2021-03-16|15/12/2020|0.13||49860000||13.199999809265|1|2020-11-09|15/09/2020|0.16||54140000||10.319999694824|1|2020-08-07|15/06/2020|0.35||47420000||11.560000419617|1|2020-05-08|15/03/2020|0.44||53080000||8.5299997329712|1|2020-03-13|15/12/2019|1.65||20180000||5.789999961853|1
2025-04-06 16:29:31|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|USX|USD|Industrials|Freight \u0026 Logistics Services|United States|US90338N2027|9397||322.82M|322820000|6.14|556868|0|-6.15|6.13-6.15|6.14|52575837|1.9|-5.1|2.14B|2140000000.0000002|-1.2|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|2|25|-0.2527|-0.3007|0.0047|0.199|1.2814|-16.442|1.8568|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1|2023-05-04|15/03/2023|-0.28|-0.2719|521000000|503280000|6.0900001525879|1|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000|1.6000000238419|1|2022-11-03|15/09/2022|-0.38|-0.0982|547830000|540760000|2.3599998950958|1|2022-08-03|15/06/2022|-0.05|0.0448|553700000|550360000|3.3800001144409|1|2022-05-05|15/03/2022|-0.02|-0.0283|517190000|523460000|3.6800000667572|1|2022-02-09|15/12/2021|-0.03|0.0815|531610000|526680000|4.2800002098083|1|2021-10-21|15/09/2021|0.07|0.135|491140000|479590000|9.2299995422363|1|2021-07-22|15/06/2021|0.08|0.1307|475020000|465820000|8.6899995803833|1|2021-04-22|15/03/2021|0.05|0.0508|450760000|448770000|10.239999771118|1|2021-01-28|15/12/2020|0.15|0.1817|455590000|459120000|7.0700001716614|1|2020-10-22|15/09/2020|0.2|0.2257|431470000|445350000|9.3199996948242|1|2020-07-28|15/06/2020|0.18|-0.14|422480000|414760000|7.0100002288818|1|2020-04-30|15/03/2020|-0.15|-0.16|432570000|412700000|4.8000001907349|1|2020-02-06|15/12/2019|-0.05|-0.09|449630000|431970000|5.5799999237061|1|2019-11-01|15/09/2019|-0.03|0.06|428500000|424240000|5.1900000572205|1|2019-08-01|15/06/2019|0.06|0.12|413860000|416980000|5.0900001525879|1|2019-05-02|15/03/2019|0.15|0.18|415360000|434880000|6.7600002288818|1|2019-02-07|15/12/2018|0.39|0.36|469220000|467900000|8.0100002288818|1
2025-04-06 16:29:38|02978|15889|/equities/daktronics|R2000VALUE|DAKT|USD|Technology|Electronic Equipment \u0026 Parts|United States|US2342641097|2676|Daktronics Inc|579.27M|579270000|11.61|468809|12.94|-19.89|11.278-11.865|12.22|49894125|1.13|288.5|799.81M|799810000|0.04|||2025-06-04 00:00:00|2025-06-04|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|23|2|24|22|47|4|45|-0.0197|0.1534|-0.0169|-0.2035|0.0172|14.3568|0.682|2025-06-04|15/04/2025||0.15||193970000|11.609999656677|1|2025-03-05|15/01/2025|0.0098|0.075|149510000|171000000|14.329999923706|1|2024-12-04|15/10/2024|0.22|0.22|208330000|204350000|16.329999923706|1|2024-09-04|15/07/2024|-0.11|0.28|226090000|229070000|13.609999656677|1|2024-06-26|15/04/2024|0.05|0.16|215900000|186190000|10.920000076294|1|2024-02-28|15/01/2024|0.09|0.12|170300000|199800000|8.1300001144409|1|2023-12-05|15/10/2023|0.05|0.13|199400000|213700000|10.25|1|2023-09-06|15/07/2023|0.42|0.42|232530000|232530000|8.3800001144409|1|2023-07-12|15/04/2023|0.47|0.11|209860000|178420000|6.1100001335144|1|2023-03-08|15/01/2023|0.08|0.09|184980000|164680000|4|1|2022-12-12|15/10/2022|-0.29|-0.29|187440000|187440000|1.9800000190735|1|2022-08-31|15/07/2022|-0.12|-0.12|171900000|171900000|4.1100001335144|1|2022-06-08|15/04/2022|-0.02|-0.02|162200000|162200000|3.5299999713898|1|2022-03-10|15/01/2022|-0.1|-0.1|139560000|139560000|4.5100002288818|1|2021-12-01|15/10/2021|0.05|0.1|164480000|146900000|4.8800001144409|1|2021-09-01|15/07/2021|0.08|0.18|144730000|155650000|6.0900001525879|1|2021-06-09|15/04/2021|0.01|0.01|116880000|128590000|6.8600001335144|1|2021-03-03|15/01/2021|0.00|-0.06|94140000|121300000|5.75|1|2020-12-02|15/10/2020|0.08|0.04|127370000|140670000|4.5599999427795|1|2020-08-26|15/07/2020|0.17|0.06|143640000|165410000|3.8199999332428|1
2025-04-06 16:29:47|02979|100200|/equities/celladon-corp|R2000VALUE|EIGRQ|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US28249U2042|25||12.59M|12590000|8.5|9902|269.57|-16|8-8.5|8.5|1480797|2.78|-0.17|15.77M|15770000|-50.78|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||39|4|38|-0.0189|-1.2437|-0.4716|-0.1511|0.0425|-305.1697|14.8891|2024-03-14|15/12/2023||-0.295||4990000|6|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|11.340000152588|1|2023-08-14|15/06/2023|-0.47|-0.39|4640000|4570000|18.30299949646|1|2023-05-11|15/03/2023|-0.52|-0.42|4120000|4510000|34.799999237061|1|2023-03-16|15/12/2022|-0.57|-0.53|2700000|4420000|35.400001525879|1|2022-11-03|15/09/2022|-0.5695|-0.5052|4020000|4260000|144.60000610352|1|2022-08-04|15/06/2022|-0.4587|-0.5816|4090000|4700000|279.60000610352|1|2022-05-05|15/03/2022|-0.5819|-0.6208|2670000|4050000|202.5|1|2022-03-10|15/12/2021|-0.64|-0.5918|3360000|3390000|136.80000305176|1|2021-11-04|15/09/2021|-0.5814|-0.5443|3040000|2930000|235.5|1|2021-08-05|15/06/2021|-0.57|-0.537|2100000|2080000|227.39999389648|1|2021-05-06|15/03/2021|0.8953|-0.0236|3650000|13010000|276.89999389648|1|2021-03-09|15/12/2020|-0.58|0.1945|0.00|50000|271.79998779297|1|2020-11-05|15/09/2020|-0.4716|-0.6108|0.00|0.00|276.89999389648|1|2020-08-06|15/06/2020|-0.6|-0.62|0.00|630000|341.70001220703|1|2020-05-07|15/03/2020|-0.5535|-0.77|0.00|50000|262.5|1|2020-03-13|15/12/2019|-0.635|-0.39|0.00|619250|168|1|2019-11-07|15/09/2019|-0.6925|-0.72|0.00|6250|333|1|2019-08-08|15/06/2019|-0.75|-0.71|0.00||303.60000610352|1|2019-05-09|15/03/2019|-0.9|-0.92|0.00||316.20001220703|1
2025-04-06 16:29:55|02980|16495|/equities/lifetime-brands|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0041|1.3843|-0.0104|-1.7122|0.044|-5.7511|0|2025-07-31|15/06/2025||-0.0864||143940000|4.6799998283386|1|2025-05-01|15/03/2025||-0.1||144470000|4.6799998283386|1|2025-03-13|15/12/2024|0.55|0.45|215200000|206620000|5.1900000572205|1|2024-11-07|15/09/2024|0.21|0.3933|183840000|196990000|6.5999999046326|1|2024-08-08|15/06/2024|-0.03|-0.03|141670000|144000000|7.2699999809265|1|2024-05-09|15/03/2024|-0.15|-0.14|142200000|145090000|9.2299995422363|1|2024-03-12|15/12/2023|0.29|0.33|203100000|197930000|9.9499998092651|1|2023-11-09|15/09/2023|0.36|0.25|191660000|183630000|5.8400001525879|1|2023-08-03|15/06/2023|-0.14|-0.19|146440000|136790000|5.5|1|2023-05-10|15/03/2023|-0.12|-0.18|145400000|162080000|5.210000038147|1|2023-03-09|15/12/2022|0.22|0.17|207040000|201870000|5.9200000762939|1|2022-11-03|15/09/2022|0.16|0.16|186590000|186590000|8.0299997329712|1|2022-08-04|15/06/2022|-0.14|-0.14|151310000|151310000|10.210000038147|1|2022-05-05|15/03/2022|0.06|0.06|182720000|182720000|12.609999656677|1|2022-03-09|15/12/2021|0.65|0.65|255860000|255860000|12.189999580383|1|2021-11-04|15/09/2021|0.61|0.61|224780000|224780000|17.64999961853|1|2021-08-05|15/06/2021|0.28|0.28|186640000|186640000|15.689999580383|1|2021-05-06|15/03/2021|0.13|0.13|195650000|195650000|14.640000343323|1|2021-03-10|15/12/2020|0.7|0.7|249210000|249210000|14.180000305176|1|2020-11-05|15/09/2020|0.65|0.65|224750000|224750000|10.10000038147|1
2025-04-06 16:30:01|02981|1080088|/equities/avrobio|R2000VALUE|TECX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US8789721086|51||291.51M|291510000|15.62|351172|2.49|-61.07|15.2-16.55|16.67|18662672||-2.73|||-6.83|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|82|4|101|69|29|4|28|-0.0882|2.4412|-1|-0.1398|-1|-84.2596|0|2024-08-08|15/06/2024|-4.34|-0.08|||16.139999389648|1|2024-05-09|15/03/2024||-0.36||0.00|15.119999885559|1|2024-03-20|15/12/2023|-0.5|-0.43|0.00|0.00|15.119999885559|1|2023-11-09|15/09/2023|-0.48|-0.355|0.00|0.00|18.239999771118|1|2023-08-10|15/06/2023|1.52|-0.5409|0.00|0.00|18.60000038147|1|2023-05-11|15/03/2023|-0.57|-0.55|0.00||8.0640001296997|1|2023-03-23|15/12/2022|-0.57|-0.4929|0.00|0.00|14.760000228882|1|2022-11-08|15/09/2022|-0.52|-0.55|0.00|0.00|7.9187998771667|1|2022-08-09|15/06/2022|-0.64|-0.5722|0.00|0.00|12.119999885559|1|2022-05-10|15/03/2022|-0.68|-0.5818|0.00|0.00|9.8649997711182|1|2022-03-17|15/12/2021|-0.65|-0.7395|0.00|0.00|17.280000686646|1|2021-11-04|15/09/2021|-0.75|-0.7579|0.00|0.00|72.599998474121|1|2021-08-05|15/06/2021|-0.74|-0.662|0.00|0.00|87|1|2021-05-13|15/03/2021|-0.65|-0.7538|0.00|0.00|105.48000335693|1|2021-03-18|15/12/2020|-0.73|-0.8875|0.00|0.00|164.39999389648|1|2020-11-05|15/09/2020|-1.01|-0.7971|0.00|0.00|199.91999816895|1|2020-08-06|15/06/2020|-0.8|-0.76|0.00||195.83999633789|1|2020-05-07|15/03/2020|-0.77|-0.66|0.00||183.11999511719|1|2020-03-16|15/12/2019|-0.72|-0.59|0.00||178.55999755859|1|2019-11-07|15/09/2019|-0.57|-0.59|0.00||172.80000305176|1
2025-04-06 16:30:10|02982|1096079|/equities/capital-bancorp|R2000VALUE|CBNK|USD|Financials|Banking Services|United States|US1397371006|398||434.91M|434910000|26.11|51952|27.86|-32.88|25-26.31|26.66|16656649|0.54|13.44|213.3M|213300000|2.12|0.4|1.53|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|34.5|4|36|33|33|4|30|-0.088|0.1256|0.0381|0.0847|0.0409|10.0143|2.255|2025-07-24|15/06/2025||0.8127||59850000|26.110000610352|1|2025-04-17|15/03/2025||0.7225||57540000|26.110000610352|1|2025-01-27|15/12/2024|0.92|0.65|56240000|54720000|28.959999084473|1|2024-10-28|15/09/2024|0.66|0.6825|44990000|45250000|24.120000839233|1|2024-07-22|15/06/2024|0.59|0.6|43950000|43430000|23.450000762939|1|2024-04-22|15/03/2024|0.51|0.5|40980000|40690000|19.719999313354|1|2024-01-22|15/12/2023|0.65|0.62|40830000|42720000|22.819999694824|1|2023-10-23|15/09/2023|0.7008|0.7|43140000|43140000|19.479999542236|1|2023-07-28|15/06/2023|0.52|0.54|42000000|41790000|20.709999084473|1|2023-04-21|15/03/2023|0.68|0.57|40520000|41840000|16.659999847412|1|2023-01-25|15/12/2022|0.6181|0.62|40760000|40760000|22.85000038147|1|2022-10-20|15/09/2022|0.7517|0.75|43790000|43790000|24.510000228882|1|2022-07-20|15/06/2022|0.7217|0.72|43760000|43760000|21.610000610352|1|2022-04-20|15/03/2022|0.5659|0.57|41620000|41620000|22.25|1|2022-01-26|15/12/2021|0.71|0.71|43290000|43290000|25.549999237061|1|2021-10-25|15/09/2021|0.6828|0.58|44660000|40570000|24.469999313354|1|2021-07-22|15/06/2021|0.68|0.4425|40990000|36400000|20.35000038147|1|2021-04-22|15/03/2021|0.65|0.5225|38400000|41470000|21.180000305176|1|2021-01-27|15/12/2020|0.71|0.5475|45150000|41070000|14.140000343323|1|2020-10-27|15/09/2020|0.61|0.2875|43190000|30470000|10.270000457764|1
2025-04-06 16:30:18|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|HBT|USD|Financials|Banking Services|United States|US4041111067|844||664.96M|664960000|21.07|35841|11.19|-26.25|19.46-21.26|21.14|31559366|0.8|10.39|251.7M|251700000|2.27|0.84|3.99|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|25.7|5|28|24|28|4|25|-0.0746|0.0402|-0.0043|0.0206|0.0239|8.0284|3.0868|2025-07-28|15/06/2025||0.576||58410000|21.069999694824|1|2025-04-28|15/03/2025||0.566||57570000|21.069999694824|1|2025-01-22|15/12/2024|0.62|0.5789|59030000|57490000|22.379999160767|1|2024-10-21|15/09/2024|0.61|0.57|56440000|57160000|22.780000686646|1|2024-07-22|15/06/2024|0.57|0.56|56640000|57010000|23.059999465942|1|2024-04-22|15/03/2024|0.57|0.56|52300000|56720000|18.520000457764|1|2024-01-24|15/12/2023|0.6|0.59|56300000|58090000|20.110000610352|1|2023-10-23|15/09/2023|0.63|0.58|57800000|58800000|17.760000228882|1|2023-07-24|15/06/2023|0.58|0.6|58790000|59110000|19.950000762939|1|2023-04-26|15/03/2023|0.64|0.56|54200000|57240000|17.809999465942|1|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000|19.590000152588|1|2022-10-24|15/09/2022|0.55|0.55|45620000|45620000|18.340000152588|1|2022-07-25|15/06/2022|0.48|0.48|42920000|42920000|17.280000686646|1|2022-04-25|15/03/2022|0.42|0.42|41970000|41970000|18|1|2022-01-27|15/12/2021|0.49|0.49|42210000|42210000|18.010000228882|1|2021-10-25|15/09/2021|0.53|0.53|39110000|39110000|17.729999542236|1|2021-07-26|15/06/2021|0.52|0.52|38470000|38470000|17.020000457764|1|2021-04-26|15/03/2021|0.51|0.406|39940000|38840000|17.360000610352|1|2021-01-28|15/12/2020|0.45|0.45|40260000|40260000|14.880000114441|1|2020-10-26|15/09/2020|0.39|0.39|38920000|38920000|12.909999847412|1
2025-04-06 16:30:25|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|KRRO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US5009461089|104||135.01M|135010000|14.38|86902|-78.74|-98|13.38-15.02|14.75|9388902|3.03|-2.58|2.27M|2270000|-9.37|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|138.661|8|180|95|23|4|22|-0.079|-0.8933|-0.3796|0.0437|0.0865|-498.7127|165.8838|2024-03-27|15/12/2023||-0.29||0.00|86.949996948242|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1|2023-08-10|15/06/2023|-0.3|-0.36|||35.494998931885|1|2023-05-12|15/03/2023|-0.55|-0.42|0.00||18.665000915527|1|2023-03-10|15/12/2022|-0.49|-0.631|0.00|0.00|31|1|2022-11-08|15/09/2022|-0.55|-0.57|0.00|0.00|113|1|2022-08-09|15/06/2022|-0.61|-0.6633|0.00|0.00|112.5|1|2022-05-04|15/03/2022|-0.67|-0.6359|0.00|0.00|62.5|1|2022-03-15|15/12/2021|-0.62|0.1527|0.00|0.00|85|1|2021-11-15|15/09/2021|-0.73|-0.589|0.00|0.00|312|1|2021-08-12|15/06/2021|-0.52|-0.5086|9420000|6710000|415|1|2021-05-13|15/03/2021|-0.6|0.1375|4650000|8130000|505|1|2021-03-29|15/12/2020|-0.3|-0.254|9950000|8350000|434|1|2020-11-16|15/09/2020|-0.16|-0.2775|11250000|5880000|1252.5|1|2020-08-12|15/06/2020|-0.19|-0.19|8520000|6150000|1179|1|2020-05-14|15/03/2019|-0.19||24240000||859|1|2020-05-14|15/03/2020|-0.16|-0.17|7260000|5860000|859|1|2020-03-26|15/12/2019|-0.19|0.1|4710000|12570000|980|1|2019-11-18|15/09/2018|-0.16||24240000||787|1|2019-11-18|15/09/2019|-0.73|-3.42|24240000|40000000|787|1
2025-04-06 16:30:33|02985|16192|/equities/greenlight-reinsu|R2000VALUE|GLRE|USD|Financials|Insurance|United States|KYG4095J1094|75||446.91M|446910000|12.93|93268|3.19|-15.82|12.7-13.18|13.32|34564176|0.86|10.36|701.63M|701630000|1.26|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||47|4|45|-0.0036|0.6215|0.0145|-0.9281|0.0605|4.04|1.1547|2025-05-13|15/03/2025|||||12.930000305176|1|2025-03-10|15/12/2024|-0.81|0.59|143760000||13.949999809265|1|2024-11-04|15/09/2024|1.01|0.35|151880000||13.5|1|2024-08-06|15/06/2024|0.23|0.23|168980000|168980000|12.449999809265|1|2024-05-08|15/03/2024|0.78|0.5|217260000|217260000|12.569999694824|1|2024-03-05|15/12/2023|0.5|0.5|112340000|112340000|12.109999656677|1|2023-11-08|15/09/2023|0.39|-0.15|168280000|183070000|11.140000343323|1|2023-08-02|15/06/2023|1.32|0.65|154940000|154940000|10.409999847412|1|2023-05-09|15/03/2023|0.17|0.0044|186460000|186460000|10.180000305176|1|2023-03-08|15/12/2022|0.91|0.75|111390000|127360000|9.9300003051758|1|2022-11-02|15/09/2022|-0.56|-0.56|155150000|155150000|8.3900003433228|1|2022-08-02|15/06/2022|0.37|0.37|134780000|134780000|7.1700000762939|1|2022-05-03|15/03/2022|-0.17|-0.17|145890000|145890000|7.1399998664856|1|2022-03-08|15/12/2021|0.71|0.71|125140000|125140000|7.4499998092651|1|2021-11-03|15/09/2021|-0.42|-0.42|128740000|128740000|7.3800001144409|1|2021-08-03|15/06/2021|0.02|0.02|141580000|141580000|8.7700004577637|1|2021-05-05|15/03/2021|0.19|0.19|169940000|169940000|9.2600002288818|1|2021-03-10|15/12/2020|1.2|1.2|117720000|117720000|8.3800001144409|1|2020-11-04|15/09/2020|0.06|0.06|135600000|135600000|7.0999999046326|1|2020-08-05|15/06/2020|0.00|0.05|116690000|116690000|6.6500000953674|1
2025-04-06 16:30:41|02986|16923|/equities/preformed-line-pr|R2000VALUE|PLPC|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US7404441047|3401||663.92M|663920000|134.37|29119|5.64|-154.9|128.97-135.5|134.55|4940991|0.62|20.13|593.71M|593710000|7.56|0.8|0.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||33|4|27|0.0247|0|0|0.3676|0.03|12.984|0.697|2024-10-30|15/09/2024|||||127.26000213623|1|2024-07-31|15/06/2024|||||133.86999511719|1|2024-05-01|15/03/2024|1.94||140900000||121.0299987793|1|2024-03-07|15/12/2023|1.29||145600000||134.2799987793|1|2023-11-01|15/09/2023|||||135.35000610352|1|2023-08-02|15/06/2023|||||179.99000549316|1|2023-05-03|15/03/2023|4.28||181800000||129.39999389648|1|2023-03-01|15/12/2022|3.28||169900000||89.165000915527|1|2022-11-01|15/09/2022|2.36||165400000||79.370002746582|1|2022-08-04|15/06/2022|2.77||163470000||59.75|1|2022-05-05|15/03/2022|2.49||138200000||63.630001068115|1|2022-03-03|15/12/2021|1.78||131400000||56.069999694824|1|2021-10-29|15/09/2021|2.15||135400000||68.75|1|2021-07-30|15/06/2021|1.8||133000000||69.23999786377|1|2021-04-30|15/03/2021|1.45||117600000||66.169998168945|1|2021-03-05|15/12/2020|0.54||118500000||76.680000305176|1|2020-10-30|15/09/2020|2.59||127500000||50|1|2020-08-06|15/06/2020|2.11||117600000||52.069999694824|1|2020-05-01|15/03/2020|0.74||102900000||49.680000305176|1|2020-03-06|15/12/2019|1.1||113600000||45.669998168945|1
2025-04-06 16:30:49|02987|998045|/equities/ni-holdings-inc|R2000VALUE|NODK|USD|Financials|Insurance|United States|US65342T1060|209||278.37M|278370000|13.46|15473|-10.39|-17.24|13.13-13.56|13.76|20681546|0.33|45.52|325.2M|325200000|0.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0084|0|0|-1.0837|0.0657|40.3292|1.3213|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1|2023-03-08|15/12/2022|0.04||84810000||13.640000343323|1|2022-11-07|15/09/2022|-0.47||90010000||13.5|1|2022-08-04|15/06/2022|-2.15||84910000||14.85000038147|1|2022-05-06|15/03/2022|0.09||70020000||15.590000152588|1|2022-03-09|15/12/2021|0.28||78440000||17.909999847412|1|2021-11-05|15/09/2021|-0.22||82670000||19.89999961853|1|2021-08-04|15/06/2021|-0.12||76800000||19.5|1|2021-05-05|15/03/2021|0.45||69260000||18.760000228882|1|2021-03-10|15/12/2020|1||82250000||19|1|2020-11-04|15/09/2020|0.17||78970000||17.030000686646|1|2020-08-05|15/06/2020|0.85||93650000||16.459999084473|1|2020-05-06|15/03/2020|-0.16||44220000||12.390000343323|1|2020-03-11|15/12/2019|0.77||69380000||14|1|2019-11-06|15/09/2019|-0.32||68270000||17.940000534058|1|2019-08-07|15/06/2019|0.11||66870000||16.520000457764|1|2019-05-08|15/03/2019|0.62||58830000||16.010000228882|1|2019-03-13|15/12/2018|0.67||56590000||15.479999542236|1|2018-11-13|15/09/2018|0.44||62850000||15.35000038147|1|2018-08-03|15/06/2018|0.01||51400000||16.700000762939|1
2025-04-06 16:30:56|02988|1169488|/equities/afc-gamma|R2000VALUE|AFCG|USD|Real Estate|Residential \u0026 Commercial REITs|United States|US00109K1051|0||114.11M|114110000|5.05|224854|-37.64|-10.88|4.97-5.33|5.43|22596007|1.07|10.34|41.49M|41490000|0.64|0.92|18.22|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.7|6|13|6.5|19|4|17|-0.0677|0.346|-0.0373|0.1718|0.1591|6.9324|8.1324|2025-05-13|15/03/2025||0.2866||10250000|5.0500001907349|1|2025-03-13|15/12/2024|0.29|0.3683|7640000|11590000|8.4899997711182|1|2024-11-13|15/09/2024|0.35|0.34|8880000|12410000|9.4499998092651|1|2024-08-07|15/06/2024|0.56|0.35|18380000|18100000|8.6800003051758|1|2024-05-09|15/03/2024|0.3354|0.34|15560000|15560000|8.3825073242188|1|2024-03-07|15/12/2023|0.49|0.5|15970000|16300000|7.6997380256653|1|2023-11-08|15/09/2023|0.49|0.49|16660000|17000000|7.4360952377319|1|2023-08-08|15/06/2023|0.59|0.4|16100000|16620000|9.0382347106934|1|2023-05-10|15/03/2023|0.57|0.39|17670000|17660000|7.2873730659485|1|2023-03-07|15/12/2022|0.62|0.42|19700000|19700000|10.410531997681|1|2022-11-08|15/09/2022|0.585|0.4|18140000|18680000|11.49214553833|1|2022-08-09|15/06/2022|0.69|0.47|21650000|20950000|12.059992790222|1|2022-05-10|15/03/2022|0.62|0.42|18600000|17950000|15.130000114441|1|2022-03-10|15/12/2021|0.52|0.36|13530000|13530000|19.340000152588|1|2021-11-04|15/09/2021|0.44|0.3|10620000|10620000|23.190000534058|1|2021-08-05|15/06/2021|0.43|0.29|8750000|8750000|20.290000915527|1|2021-05-11|15/03/2021|0.44|0.26|4690000|4690000|21.760000228882|1|2021-03-03|15/12/2020|0.43|0.27|3680000|3660000|||2020-12-28|15/09/2020|0.11||1590000||||
2025-04-06 16:31:03|02989|16914|/equities/park-ohio-holding|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0231|0.2751|-0.0151|-0.5033|0.01|8.0648|0|2025-08-05|15/06/2025||1.05||455100000|19.39999961853|1|2025-05-06|15/03/2025||0.905||442700000|19.39999961853|1|2025-03-05|15/12/2024|0.67|0.71|388400000|419100000|22.89999961853|1|2024-11-06|15/09/2024|1.07|0.89|418000000|438700000|29.020000457764|1|2024-08-07|15/06/2024|1.02|0.88|433000000|445450000|27.579999923706|1|2024-04-29|15/03/2024|0.85|0.83|418000000|446650000|24.090000152588|1|2024-03-05|15/12/2023|0.54|0.56|389000000|386450000|26.510000228882|1|2023-11-02|15/09/2023|0.99|0.99|418800000|418800000|22.959999084473|1|2023-08-02|15/06/2023|0.83|0.83|428100000|428100000|19.610000610352|1|2023-05-03|15/03/2023|0.72|0.72|423500000|423500000|13|1|2023-03-15|15/12/2022|-0.09|-0.09|381600000|381600000|12.180000305176|1|2022-11-07|15/09/2022|0.52|0.52|435800000|435800000|12.25|1|2022-08-02|15/06/2022|0.21|0.21|428600000|428600000|18.139999389648|1|2022-05-09|15/03/2022|0.73|0.73|418400000|418400000|9.6800003051758|1|2022-03-15|15/12/2021|-1.08|-1.08|369900000|369900000|14.659999847412|1|2021-11-02|15/09/2021|-0.32|0.28|358500000|348330000|25.049999237061|1|2021-08-03|15/06/2021|-0.33|0.4533|350000000|352900000|28.60000038147|1|2021-05-04|15/03/2021|0.53|0.3367|359600000|347300000|37.540000915527|1|2021-03-02|15/12/2020|0.53|0.4333|360400000|350600000|35.509998321533|1|2020-11-03|15/09/2020|0.52|0.03|340200000|328130000|20.809999465942|1
2025-04-06 16:31:09|02990|940832|/equities/avalanche-biotec|R2000VALUE|ADVM|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US00773U2078|121|Adverum Biotechnologies Inc|80.3M|80300000|3.86|173428|-69.41|-13.135|3.76-4.01|3.94|20802463|1.13|-0.7|1M|1000000|-5.51|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.714|8|40|10|36|4|35|-0.0138|5.0019|2.3457|0.8639|0.0663|-11.6754|613.8418|2024-05-09|15/03/2024|-1.5|-2.52|||9.8100004196167|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||17|1|2023-11-09|15/09/2023|-0.33|-0.32|0.00||9.1999998092651|1|2023-08-10|15/06/2023|-0.31|-0.33|0.00||18.5|1|2023-05-11|15/03/2023|-0.29|-0.31|0.00||8.4899997711182|1|2023-03-30|15/12/2022|-3.3|-0.36|0.00|0.00|7.5050001144409|1|2022-11-10|15/09/2022|-0.4|-0.35|0.00||6.8010001182556|1|2022-08-11|15/06/2022|-4.4|-0.34|0.00|0.00|15.39999961853|1|2022-05-12|15/03/2022|-3.8|-0.31|0.00|0.00|9.7270002365112|1|2022-03-29|15/12/2021|-3.5|-0.3433|0.00|0.00|13.800000190735|1|2021-11-04|15/09/2021|-3.9|-0.375|0.00|0.00|23.299999237061|1|2021-08-05|15/06/2021|-4.5|-0.3814|0.00|0.00|23.200000762939|1|2021-05-06|15/03/2021|-2.9|-0.3811|7500000|92000|36.599998474121|1|2021-03-01|15/12/2020|-3.9|-0.3232|0.00|76670|128.30000305176|1|2020-11-05|15/09/2020|-3.1|-0.3433|0.00|0.00|130.39999389648|1|2020-08-10|15/06/2020|-3.6|-0.29|0.00|76670|184.60000610352|1|2020-05-28|15/03/2020|-3.1|-0.27|0.00|108570|210.19999694824|1|2020-03-12|15/12/2019|-2.9|-0.29|0.00|253330|92.599998474121|1|2019-11-07|15/09/2019|-2.5|-0.27|250000|265000|80|1|2019-08-08|15/06/2019|-2.3|-0.29|0.00|377500|117.09999847412|1
2025-04-06 16:31:15|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|ASLE|USD|Industrials|Aerospace \u0026 Defense|United States|US00810F1066|636||361.76M|361760000|6.79|452639|-3.82|-9.4|6.57-7.27|7.47|53278368|0.29|76.46|345.07M|345070000|0.11|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|8|2|8|8|25|4|21|-0.0334|-0.3998|-0.0803|-1.3783|0.0485|9.9081|2.049|2025-05-13|15/03/2025||0.09||99520000|6.789999961853|1|2025-03-06|15/12/2024|0.09|0.09|94700000|90740000|6.9699997901917|1|2024-11-07|15/09/2024|-0.04|0.05|82700000|93000000|5.960000038147|1|2024-08-07|15/06/2024|-0.05|0.1|77100000|87660000|5.7699999809265|1|2024-05-08|15/03/2024|0.11|0.06|90500000|85350000|7.5|1|2024-03-07|15/12/2023|-0.02|0.45|94420000|158080000|9.170000076294|1|2023-11-08|15/09/2023|0.03|0.21|92500000|114490000|15.439999580383|1|2023-08-08|15/06/2023|-0.03|0.12|69300000|86980000|14.470000267029|1|2023-05-09|15/03/2023|0.07|0.17|78300000|85900000|16.260000228882|1|2023-03-06|15/12/2022|0.23|0.19|95100000|122790000|20.719999313354|1|2022-11-08|15/09/2022|-0.03|0.05|51000000|71510000|18.5|1|2022-08-08|15/06/2022|0.47|0.47|139610000|139610000|17.989999771118|1|2022-05-09|15/03/2022|0.41|0.41|122810000|122810000|14.060000419617|1|2022-03-14|15/12/2021|0.31|0.31|116780000|116780000|14.85000038147|1|2021-11-09|15/09/2021|0.22|0.22|73300000|73300000|22.889999389648|1|2021-08-06|15/06/2021|0.38|0.38|91900000|91900000|11.140000343323|1|2021-05-07|15/03/2021|0.23|0.23|58440000|58440000|12.239999771118|1|2021-03-15|15/12/2020|0.01|0.01|49380000|49380000|10|1|2020-12-02|15/09/2020|0.2|0.2|57100000|57100000|11.39999961853|1|2020-09-02|15/06/2020|-0.17|-0.17|46600000|46600000|10.300000190735|1
2025-04-06 16:31:24|02992|20884|/equities/mistras-group-inc|R2000VALUE|MG|USD|Energy|Oil \u0026 Gas|United States|US60649T1079|4800||289.22M|289220000|9.32|143242|-2.41|-12.44|9.19-9.67|10|31032045|1.68|16.47|729.64M|729640000|0.61|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|15.5|2|16|15|50|4|47|0.0022|-0.0296|0.0219|-0.5172|0.0128|34.9504|0.6396|2025-07-30|15/06/2025||0.27||191830000|9.3199996948242|1|2025-04-30|15/03/2025||0.125||180700000|9.3199996948242|1|2025-03-05|15/12/2024|0.24|0.16|172730000|177060000|9.3000001907349|1|2024-10-30|15/09/2024|0.2|0.28|182700000|188100000|11.270000457764|1|2024-07-31|15/06/2024|0.21|0.14|189770000|185800000|10.029999732971|1|2024-05-01|15/03/2024|0.07|0.07|184400000|175170000|8.75|1|2024-03-06|15/12/2023|0.1|0.14|182070000|174160000|8.2600002288818|1|2023-11-02|15/09/2023|-0.34|0.17|179400000|182740000|5.3899998664856|1|2023-08-02|15/06/2023|0.05|0.21|176000000|189540000|7.789999961853|1|2023-05-03|15/03/2023|-0.12|-0.12|168020000|168020000|8.0299997329712|1|2023-03-08|15/12/2022|0.09|0.09|168220000|168220000|5.3699998855591|1|2022-11-03|15/09/2022|0.14|0.23|178500000|187500000|5.1399998664856|1|2022-08-03|15/06/2022|0.15|0.15|179030000|179030000|6.3499999046326|1|2022-05-03|15/03/2022|-0.2|-0.2|161660000|161660000|5.7600002288818|1|2022-03-09|15/12/2021|0.04|0.04|171160000|171160000|6.3299999237061|1|2021-11-02|15/09/2021|0.12|0.12|174560000|174560000|10.689999580383|1|2021-08-02|15/06/2021|0.22|0.22|177680000|177680000|10.5|1|2021-05-05|15/03/2021|-0.14|-0.14|153740000|153740000|11.869999885559|1|2021-03-16|15/12/2020|0.05|0.05|160780000|160780000|10.720000267029|1|2020-11-04|15/09/2020|0.06|0.06|147890000|147890000|3.8599998950958|1
2025-04-06 16:31:31|02993|41341|/equities/tonix-pharm|R2000VALUE|TNXP|USD|Healthcare|Pharmaceuticals|United States|US8902608392|81||100.64M|100640000|15.64|1662745|-97.18|-672|14.7001-17.49|17.49|6434881|2.24|-0.17|10.09M|10090000|-176.6|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|406.6667|3|1100|50|42|4|40|-0.0295|6154388.0404|-0.1671|9280000.8321|0.0697|-152798508.8425|109.182|2025-05-12|15/03/2025||-20||4200000|15.640000343323|1|2025-03-18|15/12/2024|-9.77|-3.91|2580000|3200000|16.280000686646|1|2024-11-12|15/09/2024|-0.23|-2.93|2820000|3080000|14.029999732971|1|2024-08-19|15/06/2024|-19.28|-5.23|2210000|3500000|44.740001678467|1|2024-05-13|15/03/2024|-576|-8.8|2480000|3850000|549.44000244141|1|2024-04-01|15/12/2023|-21920|-6.85|7770000|7770000|595.20001220703|1|2023-11-09|15/09/2023|-5856|-1.83|3990000|3990000|1568|1|2023-08-10|15/06/2023|-8576|-2.76|0.00||3040|1|2023-05-08|15/03/2023|-10400|-3.25|0.00||10300|1|2023-03-13|15/12/2022|-11200|-1.02|0.00||12466|1|2022-11-07|15/09/2022|-13800|-4.31|0.00||9002|1|2022-08-08|15/06/2022|-24400|-7.63|0.00||31600|1|2022-05-09|15/03/2022|-32000|-10|0.00||92032|1|2022-03-14|15/12/2021|-44800|-14|0.00||142720|1|2021-11-08|15/09/2021|-32000|-10|0.00||350912|1|2021-08-09|15/06/2021|-44800|-0.065|0.00||441600|1|2021-05-10|15/03/2021|-44800|-0.055|0.00||684800|1|2021-03-15|15/12/2020|-64000|-0.075|0.00||812800|1|2020-11-09|15/09/2020|-57600|-0.11|0.00||359872|1|2020-08-10|15/06/2020|-147200|-0.21|0.00||742400|1
2025-04-06 16:31:40|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|TCRR|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US87808K1060|58||58.11M|58110000|1.48|398599|0|-1.63|1.48-1.63|1.48|39261745|1.97|-0.352|||-4.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||strong_sell|strong_sell||strong_sell|strong_sell||||||24|4|21|-0.0156|2.9482|-1|0.7565|0|-4.2905|0|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1|2023-05-11|15/03/2023|-1.03|-0.77|0.00||1.9800000190735|1|2023-03-23|15/12/2022|-1.56|-0.8011|0.00|0.00|1.4700000286102|1|2022-11-08|15/09/2022|-0.79|-0.8267|0.00|0.00|1.3799999952316|1|2022-08-08|15/06/2022|-0.82|-0.7811|0.00|0.00|3.2799999713898|1|2022-05-12|15/03/2022|-0.76|-0.7263|0.00|0.00|2.170000076294|1|2022-03-22|15/12/2021|-0.72|-0.73|0.00|0.00|2.75|1|2021-11-10|15/09/2021|-0.69|-0.6311|0.00|0.00|7.0900001525879|1|2021-08-05|15/06/2021|-0.64|-0.5838|0.00|0.00|12.770000457764|1|2021-05-13|15/03/2021|-0.58|-0.5344|0.00|0.00|19.290000915527|1|2021-03-11|15/12/2020|-0.55|-0.5538|0.00|0.00|27.659999847412|1|2020-11-12|15/09/2020|-0.56|-0.5156|0.00|0.00|23.35000038147|1|2020-08-12|15/06/2020|-0.67|-0.65|0.00||16.809999465942|1|2020-05-14|15/03/2020|-0.65|-0.59|0.00||9.6999998092651|1|2020-03-30|15/12/2019|-0.54|-0.64|0.00||6.7399997711182|1|2019-11-12|15/09/2019|-0.494|-0.54|0.00||14.779999732971|1|2019-08-09|15/06/2018|-0.72||||15.699999809265|1|2019-08-08|15/06/2019|-0.46|-0.58|0.00||15.300000190735|1|2019-05-13|15/03/2018|-0.62||||15.430000305176|1
2025-04-06 16:31:47|02995|17495|/equities/village-super-market|R2000VALUE|VLGEA|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United States|US9271074091|4745||536.49M|536490000|36.38|37199|29.7|-38.7|35.72-37.14|36.93|14746804|0.29|8.92|2.28B|2280000000|3.65|1|2.75|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|2|25|-0.0008|0|0|0.0934|0.0161|32.4952|0.4104|2024-12-03|15/10/2024|||||31.909999847412|1|2024-10-08|15/07/2024|||||29.329999923706|1|2024-06-04|15/04/2024|||||30.260000228882|1|2024-03-05|15/01/2024|||||26.309999465942|1|2023-12-05|15/10/2023|||||26.280000686646|1|2023-10-04|15/07/2023|||||22.920000076294|1|2023-06-06|15/04/2023|||||20.709999084473|1|2023-03-07|15/01/2023|0.65||563900000||22.680000305176|1|2022-12-06|15/10/2022|0.85||519700000||22.420000076294|1|2022-10-04|15/07/2022|0.66||527500000||19.430000305176|1|2022-06-07|15/04/2022|-0.32||502000000||24.25|1|2022-03-09|15/01/2022|0.69||537410000||23.020000457764|1|2021-12-08|15/10/2021|0.5||494200000||22.540000915527|1|2021-10-12|15/07/2021|0.5||536300000||21.659999847412|1|2021-06-03|15/04/2021|0.17||481100000||24.319999694824|1|2021-03-04|15/01/2021|0.31||522800000||23.879999160767|1|2020-12-03|15/10/2020|0.21||490100000||23.129999160767|1|2020-10-07|15/07/2020|0.59||501500000||25|1|2020-06-03|15/04/2020|0.72||458300000||24.260000228882|1|2020-03-05|15/01/2020|0.13||437400000||21.35000038147|1
2025-04-06 16:31:57|02996|16665|/equities/marlin-business-s|R2000VALUE|MRLN|USD|Financials|Investment Banking \u0026 Investment Services|United States|US5711571068|254||279.04M|279040000|23.49|651401|0|-23.51|23.49-23.51|23.49|11879032|1.2|7.56|60.41M|60410000|3.11|0.56|2.43|0000-00-00 00:00:00|-0001-11-30||||||||||||||35|4|32|-0.0013|-0.2949|0.0153|0.0638|0.0068|12.4838|2.3469|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1|2021-10-28|15/09/2021|0.45|0.51|20700000|38390000|22.469999313354|1|2021-07-29|15/06/2021|0.84|0.32|20670000|40080000|22.729999542236|1|2021-04-29|15/03/2021|0.57|-0.05|26050000|44720000|22.39999961853|1|2021-01-28|15/12/2020|1.28|0.1|22290000|24460000|11.800000190735|1|2020-10-29|15/09/2020|0.23|-0.05|24720000|24370000|6.8000001907349|1|2020-07-30|15/06/2020|-0.5|-0.41|25070000|26510000|7.8499999046326|1|2020-04-30|15/03/2020|-1|0.32|35750000|39350000|10.5|1|2020-01-30|15/12/2019|0.69|0.63|37950000|33770000|21.040000915527|1|2019-10-31|15/09/2019|0.6|0.62|35380000|34240000|24.329999923706|1|2019-08-01|15/06/2019|0.49|0.57|31380000|30070000|23.209999084473|1|2019-05-02|15/03/2019|0.41|0.46|36910000|27620000|21.799999237061|1|2019-01-31|15/12/2018|0.51|0.55|30800000|26760000|22.14999961853|1|2018-11-01|15/09/2018|0.47|0.49|28260000|26940000|26.579999923706|1|2018-08-02|15/06/2018|0.52|0.51|28760000|27200000|30.799999237061|1|2018-05-03|15/03/2018|0.5|0.4|29070000|28700000|28.85000038147|1|2018-02-01|15/12/2017|0.45|0.34|28870000|24140000|23.700000762939|1|2017-10-26|15/09/2017|0.26|0.42|26750000|23510000|28.85000038147|1|2017-07-27|15/06/2017|0.36|0.37|26780000|22690000|25.299999237061|1
2025-04-06 16:32:05|02997|52760|/equities/ptgi-holding|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0073|0.1892|0.0577|0.3365|25.3211|-42.1716|0|2024-08-06|15/06/2024|-1.18||242200000||5.2769999504089|1|2024-05-07|15/03/2024|-0.22||315200000||7.5370001792908|1|2024-03-04|15/12/2023|-0.12||361000000||7.9000000953674|1|2023-11-09|15/09/2023|-0.09||375300||11|1|2023-08-09|15/06/2023|-0.13||368800000||16|1|2023-05-10|15/03/2023|-0.13||317900000||26.39999961853|1|2023-03-14|15/12/2022|-0.09||409300000||29.60000038147|1|2022-11-02|15/09/2022|-0.09||423000000||7.5710000991821|1|2022-08-03|15/06/2022|-0.18||392200000||17|1|2022-05-04|15/03/2022|-0.18||412800000||31.200000762939|1|2022-03-09|15/12/2021|-0.07|-0.07|394800000|394800000|33.099998474121|1|2021-11-04|15/09/2021|-0.16|-0.1|394800000|283100000|44|1|2021-08-06|15/06/2021|-0.2692|-0.18|243800000|272400000|39.400001525879|1|2021-05-07|15/03/2021|-0.51|-0.22|171800000|251700000|41.200000762939|1|2021-03-10|15/12/2020|-0.0268|-0.2|251800000|250000000|36.299999237061|1|2020-11-09|15/09/2020|-0.38|-0.35|393300000|399500000|23.10000038147|1|2020-08-10|15/06/2020|0.332|-0.39|377000000|419900000|28.799999237061|1|2020-05-11|15/03/2020|-0.8487|-0.49|444800000|461130000|30.60000038147|1|2020-03-16|15/12/2019|-0.659|-0.25|498400000|508900000|26.799999237061|1|2019-11-05|15/09/2019|-0.1598|-0.23|475700000|510780000|24.39999961853|1
2025-04-06 16:32:12|02998|16106|/equities/flexsteel-industries|R2000VALUE|FLXS|USD|Consumer Cyclicals|Household Goods|United States|US3393821034|1500||181.42M|181420000|34.43|25786|-14.86|-65.87|31.43-35.12|34.2|5269367|0.41|15.89|430.53M|430530000|3.84|0.68|1.98|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||42|4|39|0.0003|0.1792|0.012|-0.4899|0.0055|16.6908|0.3676|2025-05-05|15/03/2025||0.81||109470000|34.430000305176|1|2025-02-03|15/12/2024|0.95|0.63|108500000|102930000|49.330001831055|1|2024-10-21|15/09/2024|0.74|0.54|104000000|101700000|43.369998931885|1|2024-08-19|15/06/2024|0.75|0.67|110820000|109520000|36.400001525879|1|2024-04-29|15/03/2024|0.67|0.56|107200000|102120000|37.610000610352|1|2024-02-05|15/12/2023|0.57|0.27|104800000|96770000|28.200000762939|1|2023-10-31|15/09/2023|0.14|0.25|94600000|96330000|19.969999313354|1|2023-08-21|15/06/2023|0.36|0.35|105800000|103100000|21.5|1|2023-05-01|15/03/2023|0.28|0.22|99100000|97720000|17.299999237061|1|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000|19.059999465942|1|2022-10-24|15/09/2022|0.09|0.09|95680000|95680000|13.770000457764|1|2022-08-22|15/06/2022|0.41|0.41|124520000|124520000|17.10000038147|1|2022-04-25|15/03/2022|0.81|0.81|140410000|140410000|19.309999465942|1|2022-01-24|15/12/2021|-1.05|-1.05|141670000|141670000|24.430000305176|1|2021-10-25|15/09/2021|0.61||137700000||30.079999923706|1|2021-08-23|15/06/2021|0.81||136200000||36.409999847412|1|2021-04-26|15/03/2021|0.72||118400000||35.889999389648|1|2021-01-25|15/12/2020|0.79||119100000||36.819999694824|1|2020-10-26|15/09/2020|0.49||105200000||26.299999237061|1|2020-08-24|15/06/2020|-3.23||64810000||17.60000038147|1
2025-04-06 16:32:24|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|FRGI|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US31660B1017|4350||217.69M|217690000|8.49|366138|0|-8.5|8.49-8.5|8.49|25641306|2.11|-34.42|403.47M|403470000|-0.199|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||42|4|39|0.0048|-0.3292|0.0159|-0.2275|0.0101|17.1587|0.9131|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1|2023-08-07|15/06/2023|0.19|0.08|106800000|104460000|7.8600001335144|1|2023-05-10|15/03/2023|0.02|0.26|103400000|103260000|7.1500000953674|1|2023-03-02|15/12/2022|-0.08|-0.01|97620000|99140000|7.960000038147|1|2022-11-10|15/09/2022|-0.1|0.1|95600000|93590000|6.9499998092651|1|2022-08-11|15/06/2022|-0.09|0.02|98500000|96750000|7.9499998092651|1|2022-05-12|15/03/2022|-0.02|-0.14|95600000|94640000|6.0599999427795|1|2022-03-09|15/12/2021|-0.13|-0.09|89320000|87300000|9.1599998474121|1|2021-11-11|15/09/2021|-0.09|0.02|88590000|88000000|11.930000305176|1|2021-08-12|15/06/2021|0.13|0.165|91160000|157940000|13.939999580383|1|2021-05-13|15/03/2021|0.01|-0.03|144740000|139610000|13.270000457764|1|2021-03-04|15/12/2020|0.07|0.06|148900000|148290000|16.270000457764|1|2020-11-04|15/09/2020|0.08|0.035|137330000|137100000|9.4799995422363|1|2020-08-05|15/06/2020|-0.11|-0.3|121870000|121370000|6.5500001907349|1|2020-05-07|15/03/2020|-0.11|-0.09|146700000|148640000|5.9299998283386|1|2020-02-26|15/12/2019|-0.04|0.05|159460000|166410000|9.9700002670288|1|2019-11-06|15/09/2019|0.01|0.09|164250000|163090000|9.4700002670288|1|2019-08-07|15/06/2019|0.21|0.23|171380000|172730000|9.6499996185303|1|2019-05-06|15/03/2019|0.15|0.15|165850000|163150000|13.140000343323|1
2025-04-06 16:32:35|03000|976457|/equities/secureworks-corp|R2000VALUE|SCWX|USD|Technology|Software \u0026 IT Services|United States|US81374A1051|1516||756.45M|756450000|8.51|304087|34.65|-9.76|8.49-8.53|8.51|88890066|0.939|-8.63|339.72M|339720000|-0.986|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||36|4|33|-0.0106|-0.5028|0.0134|-0.4203|-0.0086|18.3843|2.0664|2025-06-05|15/04/2025||0.025||84040000|8.5100002288818|1|2025-03-27|15/01/2025||||82340000|8.5100002288818|1|2024-12-04|15/10/2024|-0.31||71400000|81050000|8.460000038147|1|2024-09-05|15/07/2024|0.00|0.01|82180000|81030000|7.3600001335144|1|2024-06-06|15/04/2024|0.05|-0.01|85700000|84300000|5.8499999046326|1|2024-03-14|15/01/2024|0.08|-0.04|89200000|87120000|6.0100002288818|1|2023-12-07|15/10/2023|0.00|-0.0686|89360000|89360000|5.8600001335144|1|2023-09-07|15/07/2023|-0.1|-0.16|93000000|91500000|6.789999961853|1|2023-06-08|15/04/2023|-0.2|-0.2|94400000|94400000|8.0100002288818|1|2023-03-23|15/01/2023|-0.17|-0.17|115340000|115340000|8.0600004196167|1|2022-12-01|15/10/2022|-0.16|-0.2|110900000|119080000|7.1799998283386|1|2022-09-01|15/07/2022|-0.13|-0.13|116180000|116180000|10.39999961853|1|2022-06-02|15/04/2022|-0.09|-0.09|121020000|121020000|11.630000114441|1|2022-03-17|15/01/2022|0.03|0.03|127880000|127880000|12.840000152588|1|2021-12-02|15/10/2021|0.01|0.01|133700000|133700000|16.930000305176|1|2021-09-02|15/07/2021|0.01|0.01|134170000|134170000|21.85000038147|1|2021-06-03|15/04/2021|0.05|0.05|139460000|139460000|14.680000305176|1|2021-03-11|15/01/2021|0.00|0.0094|139740000|139740000|15.189999580383|1|2020-12-03|15/10/2020|0.08|0.08|141640000|141640000|12.14999961853|1|2020-09-09|15/07/2020|0.1|0.1|138480000|138480000|11.739999771118|1
2025-04-06 16:32:42|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|ODC|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US6778641000|949||631.17M|631170000|43.26|37740|21.86|-49.72|42.5-43.66|44.19|14590073|0.43|15.41|465.34M|465340000|3.14|0.62|1.43|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||46|4|0|0|0|999|0|0|0|0|2024-12-09|15/10/2024|2.25||127950||||2024-10-10|15/07/2024|1.17||113700000||||2024-06-06|15/04/2024|1.07||106780000|106780|||2024-03-07|15/01/2024|1.77||105670||||2023-12-11|15/10/2023|1.5||111440||||2023-10-12|15/07/2023|1.69||107400000||||2023-06-08|15/04/2023|1.94||105430||||2023-03-09|15/01/2023|0.56||101600000||||2022-12-06|15/10/2022|0.76||98540000||||2022-10-13|15/07/2022|0.75||93160000||||2022-06-07|15/04/2022|-0.31||85760000||||2022-03-11|15/01/2022|0.28||87210000||||2021-12-07|15/10/2021|0.08||82460000||||2021-10-13|15/07/2021|0.08||78120000||||2021-06-08|15/04/2021|0.31||76260000||||2021-03-11|15/01/2021|0.6||74500000||||2020-12-07|15/10/2020|0.76||76100000||||2020-10-13|15/07/2020|0.85||64840000||||2020-06-08|15/04/2020|0.61||76260000||||2020-03-05|15/01/2020|0.63||71010000|||
2025-04-06 16:32:50|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|HMTV|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US42365Q1031|363||289.92M|289920000|7.15|256220|0|-7.18|7.03-7.18|7.15|40548242|1.06|-8.58|206.87M|206870000|-0.833|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|32|0.0147|0.9548|0.0149|-0.9228|0.0228|19.5981|3.3384|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1|2022-05-10|15/03/2022|-0.33|-0.15|48800000|52000000|6.7399997711182|1|2022-03-08|15/12/2021|-0.03|-0.1296|56820000|55250000|5.289999961853|1|2021-11-05|15/09/2021|-0.3694|-0.37|50790000|51800000|10.960000038147|1|2021-08-09|15/06/2021|-0.16|0.00|50460000|52950000|12.590000152588|1|2021-05-05|15/03/2021|0.845|0.025|37580000|36650000|12.449999809265|1|2021-03-02|15/12/2020|0.24|0.13|46870000|43500000|11.550000190735|1|2020-11-09|15/09/2020|0.13|-0.045|37170000|35700000|9.4300003051758|1|2020-08-10|15/06/2020|-0.17|-0.12|34740000|32150000|8.75|1|2020-05-11|15/03/2020|-0.24|-0.05|32410000|35700000|8.9499998092651|1|2020-03-03|15/12/2019|0.1|0.09|39280000|41750000|12.529999732971|1|2019-11-05|15/09/2019|-0.08|0.04|35850000|40650000|13.329999923706|1|2019-08-02|15/06/2019|0.015|0.03|39150000|40000000|12.25|1|2019-05-07|15/03/2019|0.05|-0.02|35110000|36000000|15|1|2019-03-05|15/12/2018|0.07|0.01|46010000|38700000|13.470000267029|1|2018-11-05|15/09/2018|-0.02|-0.05|37240000|35750000|13.39999961853|1|2018-08-03|15/06/2018|-0.13|0.02|34790000|32450000|12.10000038147|1|2018-05-04|15/03/2018|-0.185|0.09|29040000|27600000|11.10000038147|1|2018-03-05|15/12/2017|-0.56|-0.06|23950000|27200000|11.75|1
2025-04-06 16:32:57|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|SNSE|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US81728A1088|254|Sensei Biotherapeutics Inc|7.28M|7280000|0.2887|2931834|-71.42|-1.94|0.2887-0.3443|0.3253|25208068|0.205|-0.24|||-1.2|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4|3|4|4|23|4|20|-0.1419|0.1551|-1|0.2559|0|-6.219|0|2025-07-31|15/06/2025||-0.1633|||0.2887000143528|1|2025-05-13|15/03/2025||-0.2267|||0.2887000143528|1|2025-03-28|15/12/2024|-0.31|-0.2849||0.00|0.43079999089241|1|2024-11-14|15/09/2024|-0.29|-0.31|0.00||0.53149998188019|1|2024-08-06|15/06/2024|-0.28|-0.29|0.00||0.61000001430511|1|2024-05-09|15/03/2024|-0.32|-0.32|0.00|0.00|1.8400000333786|1|2024-02-28|15/12/2023|-0.3|-0.3|0.00|0.00|0.76999998092651|1|2023-11-14|15/09/2023|-0.28|-0.34|0.00|0.00|0.75|1|2023-08-03|15/06/2023|-0.31|-0.31||0.00|1.25|1|2023-05-09|15/03/2023|-0.33|-0.33||0.00|1.5800000429153|1|2023-03-28|15/12/2022|-0.4|-0.4|0.00|0.00|1.3200000524521|1|2022-11-08|15/09/2022|-0.44|-0.4|0.00||1.3999999761581|1|2022-08-09|15/06/2022|-0.34|-0.34|0.00|0.00|2.0499999523163|1|2022-05-11|15/03/2022|-0.4|-0.4|0.00|0.00|1.6799999475479|1|2022-03-10|15/12/2021|-0.3|-0.3|0.00|0.00|3.2799999713898|1|2021-11-09|15/09/2021|-0.32|-0.245|0.00|0.00|8.8199996948242|1|2021-08-11|15/06/2020|-0.17||||7.2699999809265|1|2021-08-04|15/06/2021|-0.32|-0.2904|0.00|0.00|7.4499998092651|1|2021-05-12|15/03/2021|-0.42|-0.4208|0.00|0.00|10.159999847412|1|2021-03-03|15/12/2020|-1.05|-0.3165|0.00|0.00|16.110000610352|1
2025-04-06 16:33:07|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|PSTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US73730P1084|350||928.85M|928850000|9.5|1851503|217.73|-9.67|9.493-9.67|9.5|97774206|1.63|-15.08|150.86M|150860000|-0.63|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||26|4|23|-0.1182|-0.3245|0.4942|-1.9661|4.0908|-1.3878|10.5318|2025-05-13|15/03/2025||-0.46||15000000|9.5|1|2025-03-06|15/12/2024||-0.33||16250000|9.5|1|2024-11-07|15/09/2024|0.21|-0.42|71750000|16250000|2.7799999713898|1|2024-08-05|15/06/2024|-0.32|-0.32|26000000|26000000|3.0999999046326|1|2024-05-14|15/03/2024|-0.25|-0.42|28140000|10030000|2.8099999427795|1|2024-03-07|15/12/2023|-0.27|-0.39|24990000|6650000|3.5899999141693|1|2023-11-09|15/09/2023|-0.35|-0.35|9350000|9350000|2.2799999713898|1|2023-08-08|15/06/2023|-0.32|-0.53|20010000|11960000|1.9800000190735|1|2023-05-09|15/03/2023|-0.45|-0.61|10340000|1570000|3.3800001144409|1|2023-03-09|15/12/2022|-0.39|0.17|10050000|61690000|5.4400000572205|1|2022-11-10|15/09/2022|0.92|0.92|116310000|116310000|4.3099999427795|1|2022-08-11|15/06/2022|-0.69|-0.69|2700000|2700000|3.7300000190735|1|2022-05-12|15/03/2022|-0.93|-0.93|1440000|1440000|1.8700000047684|1|2022-03-10|15/12/2021|0.02|0.02|31240000|31240000|3.6300001144409|1|2021-11-09|15/09/2021|-0.68|-0.68|0.00|0.00|6.6199998855591|1|2021-08-12|15/06/2021|-0.74|-0.74|0.00|0.00|8.9399995803833|1|2021-05-11|15/03/2021|-0.62|-0.62|0.00|0.00|7.960000038147|1|2021-03-11|15/12/2020|-0.58|-0.58|0.00|0.00|9.8000001907349|1|2020-11-12|15/09/2020|-0.63|-0.63|0.00|0.00|10.460000038147|1|2020-08-20|15/06/2020|-2.28|-2.28|0.00||8.8599996566772|1
2025-04-06 16:33:18|03005|1153684|/equities/89bio-inc|R2000VALUE|ETNB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US2825591033|93||842.33M|842330000|5.77|2508175|-46.38|-11.84|5.55-6.8|6.86|145984182|1.34|-2.53|||-3.51|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.55|11|51|11|29|4|26|-0.0846|0.0654|-1|3.3864|0|-5.5496|538.97|2025-08-07|15/06/2025||-0.5084||0.00|5.7699999809265|1|2025-05-07|15/03/2025||-0.5204||0.00|5.7699999809265|1|2025-02-27|15/12/2024|-1.02|-0.75|0.00|625000|9.210000038147|1|2024-11-08|15/09/2024|-1.39|-0.62||625000|9.960000038147|1|2024-08-05|15/06/2024|-0.48|-0.56|0.00||8.9099998474121|1|2024-05-09|15/03/2024|-0.54|-0.54|0.00|0.00|9.0299997329712|1|2024-02-29|15/12/2023|-0.5|-0.5|0.00|0.00|11.760000228882|1|2023-11-08|15/09/2023|-0.45|-0.53|0.00||8.6599998474121|1|2023-08-09|15/06/2023|-0.52|-0.46|0.00|375000|15.590000152588|1|2023-05-04|15/03/2023|-0.54|-0.54|0.00|0.00|16.450000762939|1|2023-03-10|15/12/2022|-0.48|-0.48|0.00|0.00|12.760000228882|1|2022-11-10|15/09/2022|-0.57|-0.57|0.00|0.00|8.8000001907349|1|2022-08-11|15/06/2022|-1.23|-1.23|0.00|0.00|4.1999998092651|1|2022-05-11|15/03/2022|-1.26|-1.26|0.00|0.00|2.329999923706|1|2022-03-24|15/12/2021|-1.3|-1.3|0.00|0.00|3.9400000572205|1|2021-11-11|15/09/2021|-1.41|-1.41|0.00|0.00|17.39999961853|1|2021-08-12|15/06/2021|-1.03|-1.03|0.00|0.00|18.260000228882|1|2021-05-12|15/03/2021|-0.74|-0.74|0.00|0.00|25.260000228882|1|2021-03-24|15/12/2020|-0.63|-0.63|0.00|0.00|24.629999160767|1|2020-11-10|15/09/2020|-0.86|-0.86|0.00|0.00|24.989999771118|1
2025-04-06 16:33:30|03006|17502|/equities/voxx--international|R2000VALUE|VOXX|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US91829F1049|911||168.96M|168960000|7.5|199795|-9.53|-8.37|7.49-7.5|7.5|22527869|1.23|-2.41|397.41M|397410000|-3.1|||2025-05-20 00:00:00|2025-05-20|buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||48|4|46|-0.0256|3.1185|-0.0583|-3.7489|0.0104|5.2424|0.3046|2025-05-20|15/02/2025||||132700000|7.5|1|2025-02-07|15/11/2024|-1.9|-0.10|105180000|133300000|7.4000000953674|1|2024-10-10|15/08/2024|0.1|-0.38|92500000|117900000|6.2699999809265|1|2024-07-10|15/05/2024|-0.4|-0.22|91700000|112000000|2.6800000667572|1|2024-05-14|15/02/2024|-0.9|-0.15|108080000|126200000|6.0700001716614|1|2024-01-09|15/11/2023|0.08|-0.1|135260000|127200000|10.470000267029|1|2023-10-10|15/08/2023|-0.47|-0.37|113600000|105000000|7.9499998092651|1|2023-07-10|15/05/2023|-0.45|-0.04|111930000|125380000|12.640000343323|1|2023-05-15|15/02/2023|-0.8|0.04|136520000|123440000|12.029999732971|1|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000|9.0200004577637|1|2022-10-11|15/08/2022|-0.42|-0.42|125710000|125710000|7.0250000953674|1|2022-08-31|15/05/2020|-0.34|-0.34|71990000|71990000|9.5699996948242|1|2022-07-11|15/05/2022|-0.27|-0.27|128730000|128730000|10.060000419617|1|2022-05-16|15/02/2022|0.11|0.11|163880000|163880000|6.4800000190735|1|2022-01-10|15/11/2021|-1.16|-1.16|191870000|191870000|9.579999923706|1|2021-10-13|15/08/2021|0.01|0.01|143110000|143110000|11.050000190735|1|2021-07-12|15/05/2021|0.11|0.11|137060000|137060000|13.560000419617|1|2021-05-13|15/02/2021|0.4|0.38|162520000|162520000|15.979999542236|1|2021-01-11|15/11/2020|0.74|0.74|201100000|201070000|14.619999885559|1|2020-10-13|15/08/2020|0.3|0.3|128000000|128030000|8.789999961853|1
2025-04-06 16:33:36|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|24|-0.0947|0.1012|-1|0.7991|0|-10.2746|0|2025-05-07|15/03/2025||0.0479||28000000|1.3999999761581|1|2025-03-06|15/12/2024|-0.28|-0.35|0.00||1.8600000143051|1|2024-11-05|15/09/2024|-0.28|-0.37|0.00||2.9900000095367|1|2024-08-06|15/06/2024|-0.36|-0.39|0.00||5.3000001907349|1|2024-05-09|15/03/2024|-0.35|-0.35|0.00|0.00|6.9400000572205|1|2024-03-12|15/12/2023|-0.34|-0.34|0.00|0.00|4|1|2023-11-06|15/09/2023|-0.45|-0.45|0.00|0.00|1.8999999761581|1|2023-08-11|15/06/2023|-0.52|-0.54|0.00||3.4100000858307|1|2023-05-09|15/03/2023|-0.57|-0.57|0.00|0.00|1.9199999570847|1|2023-03-09|15/12/2022|-0.59|-0.59|0.00|0.00|1.6799999475479|1|2022-11-08|15/09/2022|-0.6|-0.6|0.00|0.00|2.210000038147|1|2022-08-09|15/06/2022|-0.63|-0.63|0.00|0.00|3.7599999904633|1|2022-05-11|15/03/2022|-0.7|-0.7|0.00|0.00|2.0299999713898|1|2022-03-17|15/12/2021|-0.71|-0.71|0.00|0.00|2.9300000667572|1|2021-11-08|15/09/2021|-0.97|-0.9617|0.00|0.00|8.039999961853|1|2021-08-12|15/06/2021|-0.95|-0.87|0.00|0.00|9.4499998092651|1|2021-05-07|15/03/2021|-0.84|-0.6667|0.00|0.00|25.549999237061|1|2021-03-25|15/12/2020|-0.63|-0.62|0.00|0.00|22.420000076294|1|2020-11-10|15/09/2020|-0.5|-0.524|0.00|0.00|32.060001373291|1|2020-08-11|15/06/2020|-0.41|-0.44|0.00||32.900001525879|1
2025-04-06 16:33:43|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|TIG|USD|Financials|Insurance|United States|US89457R1014|344||315.63M|315630000|6.16|354444|0|-6.17|6.15-6.17|6.16|51238218|-0.351|-4.78|303.24M|303240000|-1.29|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||15|4|12|-0.1594|-0.3108|0.0854|0.1915|0.3216|15.7025|1.5067|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1|2023-03-09|15/12/2022|-0.22|0.0875|173530000|147130000|6.1100001335144|1|2022-11-02|15/09/2022|0.11|0.0875|162180000|165190000|3.420000076294|1|2022-08-03|15/06/2022|0.11|0.0675|154190000|161250000|5.4200000762939|1|2022-05-04|15/03/2022|0.16|0.16|161400000|152600000|5.1100001335144|1|2022-03-09|15/12/2021|0.0396|0.1|153260000|134490000|7.0100002288818|1|2021-11-10|15/09/2021|0.15|0.1775|177620000|158740000|10.060000419617|1|2021-08-11|15/06/2021|0.08|0.1683|156550000|149070000|13.840000152588|1|2021-05-12|15/03/2021|0.16|0.1867|146730000|138060000|17.129999160767|1|2021-03-24|15/12/2020|0.22|0.1619|134490000|110640000|17.090000152588|1|2020-11-12|15/09/2020|0.21|0.1544|132280000|121000000|10.920000076294|1|2020-08-27|15/06/2020|0.11|0.12|24430000|22530000|16.340000152588|1|2020-06-19|15/12/2019|0.61||95640000||||2020-06-03|15/03/2020|0.15||107860000||||||||
2025-04-06 16:33:53|03009|16702|/equities/natures-sunshine|R2000VALUE|NATR|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US6390271012|819||217.74M|217740000|11.78|34452|-40.32|-20.01|11.57-11.95|12.07|18483501|0.9|32.53|454.36M|454360000|0.41|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.25|2|23.5|21|48|4|45|-0.0037|-1.0696|-0.0039|-1.2488|0.007|6.9578|0.5586|2025-08-07|15/06/2025||0.205||114690000|11.779999732971|1|2025-05-01|15/03/2025||0.165||109420000|11.779999732971|1|2025-03-11|15/12/2024|0.00|0.2|118210000|109460000|14.739999771118|1|2024-11-07|15/09/2024|0.27|0.14|114600000|108940000|14.220000267029|1|2024-08-09|15/06/2024|0.07|0.18|110600000|112300000|14.659999847412|1|2024-05-07|15/03/2024|0.12|0.2|111000000|111900000|19.10000038147|1|2024-03-12|15/12/2023|0.45|0.15|108900000|111100000|17.239999771118|1|2023-11-07|15/09/2023|0.15|0.13|111200000|110400000|17.819999694824|1|2023-08-09|15/06/2023|0.12|0.03|116500000|103880000|14.25|1|2023-05-09|15/03/2023|0.23|-0.01|108600000|99400000|10.720000267029|1|2023-03-15|15/12/2022|0.1|0.1|102750000|102750000|9.8999996185303|1|2022-11-03|15/09/2022|-0.06|-0.06|104510000|104510000|8.3800001144409|1|2022-10-04|15/09/2020|-0.98|0.34|100300000||8.420000076294|1|2022-10-04|15/03/2021|0.21|0.2|102400000||8.420000076294|1|2022-10-04|15/12/2020|0.29|0.29|101700000||8.420000076294|1|2022-08-09|15/06/2022|0.03|0.03|104160000|104160000|10.89999961853|1|2022-05-05|15/03/2022|-0.03|-0.03|110490000|110490000|16.180000305176|1|2022-03-08|15/12/2021|0.68|0.68|117940000|117940000|16.670000076294|1|2021-11-04|15/09/2021|0.24|0.24|114750000|114750000|15.85000038147|1|2021-08-05|15/06/2021|0.32|0.32|109000000|109000000|17.079999923706|1
2025-04-06 16:34:00|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|SPRY|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US82835W1080|158||1.26B|1260000000|12.8|1597851|29.69|-18.51|12.47-13.73|13.4|98119804|1.41|157.5|89.15M|89150000|0.08|||2025-05-19 00:00:00|2025-05-19|buy|strong_buy|buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|29.5|6|40|19|22|4|19|-0.1206|-0.2346|0.4165|-0.0753|8.3013|-10.2784|5389.032|2025-08-06|15/06/2025||-0.4244||14680000|12.800000190735|1|2025-05-19|15/03/2025||-0.3381||7480000|12.800000190735|1|2025-03-20|15/12/2024|0.48|-0.13|86600000|5100000|11.64999961853|1|2024-11-13|15/09/2024|-0.2|-0.1425|2070000|575000|16.610000610352|1|2024-08-06|15/06/2024|-0.13|-0.12|500000|1000000|9.3199996948242|1|2024-05-09|15/03/2024|-0.11|-0.11|0.00|0.00|9.0600004196167|1|2024-03-21|15/12/2023|-0.07|-0.07|0.00|0.00|8.6999998092651|1|2023-11-09|15/09/2023|-0.16|-0.18|0.00|666670|3.579999923706|1|2023-08-10|15/06/2023|-0.18|-0.18|10000|10000|6.8899998664856|1|2023-05-15|15/03/2023|-0.16|-0.16|20000|20000|8.039999961853|1|2023-03-23|15/12/2022|-0.26|-0.26|650000|650000|7.9899997711182|1|2022-11-02|15/09/2022|-0.5|-0.36|0.00|0.00|6.1500000953674|1|2022-08-11|15/06/2022|-0.55|-0.55|0.00|0.00|5.0300002098083|1|2022-05-12|15/03/2022|-0.7|-0.7|0.00|0.00|2.9000000953674|1|2022-03-31|15/12/2021|-0.67|-0.65|0.00|0.00|3.5199999809265|1|2021-11-10|15/09/2021|-0.65|-0.65|0.00|0.00|8.3999996185303|1|2021-08-12|15/06/2021|-0.7|-0.7|0.00|0.00|28.309999465942|1|2021-05-13|15/03/2021|-0.54|-0.52|0.00|0.00|26.459999084473|1|2021-03-29|15/12/2020|-1.37|-1.37|0.00|0.00|47.310001373291|1|2020-12-02|15/09/2020|-0.7|-1.1|0.00|||
2025-04-06 16:34:05|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|PBFS|USD|Financials|Banking Services|United States|US7235611065|267||281.26M|281260000|11.19|21754|20.19|-12.2|10.76-11.38|11.19|25135262|0.47|15.55|97.66M|97660000|0.77|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||17|4|16|0.0085|0|0|0.2061|0.0562|38.2263|4.2006|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1|2022-11-14|15/09/2022|0.21||19000000||11|1|2022-09-23|15/06/2022|0.09||15440000||9.4499998092651|1|2022-05-11|15/03/2022|0.01||13860000||10.060000419617|1|2022-02-09|15/12/2021|0.25||14800000||11.630000114441|1|2021-11-09|15/09/2021|0.05||13820000||12.800000190735|1|2021-09-28|15/06/2021|-0.14||14110000||12.710000038147|1|2021-05-14|15/03/2021|0.05||15020000||12|1|2021-02-22|15/12/2020|0.08||15970000||10.75|1|2020-11-12|15/09/2020|0.06||14590000||11.079999923706|1|2020-09-28|15/06/2020|0.06||15430000||8.3800001144409|1|2020-05-14|15/03/2020|0.03||15950000||8.75|1|2020-02-14|15/12/2019|-0.35||37820000||14.859999656677|1|2019-12-16|15/09/2019|-0.51||18450000||14.199999809265|1|2019-12-10|15/06/2019|0.19||18090000||13.609999656677|1|2019-06-21|15/03/2019|0.18||17570000||||||
2025-04-06 16:34:10|03012|1061143|/equities/restorbio|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|-0.0563|2.3598|-0.5|2.62|-0.1204|-3.9303|0|2025-08-06|15/06/2025||-0.32||0.00|0.63870000839233|1|2025-05-20|15/03/2025||-0.334||0.00|0.63870000839233|1|2025-03-06|15/12/2024|-0.32|-0.35|0.00||0.87510001659393|1|2024-11-06|15/09/2024|-0.34|-0.34|0.00||1.3099999427795|1|2024-08-13|15/06/2024|-0.33|-0.36|0.00||1.2699999809265|1|2024-05-14|15/03/2024|-0.35|-0.35|0.00|0.00|1.4400000572205|1|2024-03-19|15/12/2023|-0.69|-0.69|0.00|625000|1.9500000476837|1|2023-11-08|15/09/2023|-1.16|-0.74|0.00|1110000|1.3150000572205|1|2023-08-09|15/06/2023|-0.75|-0.46|0.00|12670000|2.2000000476837|1|2023-05-09|15/03/2023|-0.72|-0.72|0.00|0.00|6.6599998474121|1|2023-03-15|15/12/2022|-0.72|-0.72|0.00|13000000|7.960000038147|1|2022-11-08|15/09/2022|-0.53|-0.53|0.00|375000|19.159999847412|1|2022-08-10|15/06/2022|-0.56|-0.56|0.00|0.00|17.229999542236|1|2022-05-12|15/03/2022|0.1|0.1|24990000|24990000|10.890000343323|1|2022-03-15|15/12/2021|-0.47|-0.47|5470000|5470000|12.289999961853|1|2021-11-10|15/09/2021|-0.44|-0.44|3430000|3430000|9.2799997329712|1|2021-08-12|15/06/2021|-0.34|-0.34|4810000|4810000|7.1500000953674|1|2021-05-17|15/03/2021|-0.82|-0.82|-3980000|-3980000|13.420000076294|1|2021-03-11|15/12/2020|-0.46|-0.46|5410000|5410000|14.854999542236|1|2020-11-05|15/09/2020|-2.84|-2.84|3030000|3030000|11.25|1
2025-04-06 16:34:18|03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|37|-0.0036|0.2553|0.0158|-0.0861|-0.0271|-12.3665|0|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1|2023-02-08|15/12/2022|-0.54|-0.55|181300000|174170000|0.03200000151992|1|2022-11-07|15/09/2022|-0.861|-0.385|170410000|197040000|0.72899997234344|1|2022-08-08|15/06/2022|-0.4791|-0.425|189020000|208220000|1.1399999856949|1|2022-05-09|15/03/2022|-0.5457|-0.4267|200990000|197460000|1.4900000095367|1|2022-03-08|15/12/2021|0.08|0.0133|226190000|239760000|2.2300000190735|1|2021-10-27|15/09/2021|-0.12|-0.1925|224200000|219560000|4.5599999427795|1|2021-08-04|15/06/2021|-0.28|-0.23|225860000|214600000|6.9800000190735|1|2021-05-05|15/03/2021|-0.36|-0.3433|196200000|206530000|8.9399995803833|1|2021-02-10|15/12/2020|-0.1|-0.1975|224040000|215710000|10.590000152588|1|2020-10-29|15/09/2020|-0.1|-0.205|211910000|202350000|7.3699998855591|1|2020-08-05|15/06/2020|-0.21|-0.36|196300000|209960000|6.8299999237061|1|2020-05-06|15/03/2020|-0.21|-0.22|218400000|221660000|7.1700000762939|1|2020-02-10|15/12/2019|-0.28|-0.13|232910000|241260000|7.5700001716614|1|2019-11-06|15/09/2019|-0.15|-0.2|235770000|244810000|8.5100002288818|1|2019-08-05|15/06/2019|-0.31|-0.26|235860000|238320000|4.8800001144409|1|2019-05-06|15/03/2019|-0.32|-0.33|223400000|229930000|7.5700001716614|1|2019-02-13|15/12/2018|-0.16|-0.42|244580000|239220000|5.2300000190735|1|2018-11-05|15/09/2018|-0.4|-0.31|244560000|250590000|13.710000038147|1
2025-04-06 16:34:26|03014|102927|/equities/vital-thera|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0063|4.2052|-1|1.0854|0.5062|-3.3073|0|2025-08-07|15/06/2025||-0.1778||0.00|0.99500000476837|1|2025-05-08|15/03/2025||-0.2225||0.00|0.99500000476837|1|2025-03-20|15/12/2024|-0.25|-0.2357|0.00|0.00|1.1599999666214|1|2024-11-07|15/09/2024|-0.24|-0.22|0.00||1.1799999475479|1|2024-08-08|15/06/2024|-0.21|-0.23|0.00|0.00|1.1699999570847|1|2024-05-08|15/03/2024|-0.3|-0.26|0.00||1.3799999952316|1|2024-02-22|15/12/2023|-0.48|-0.48|0.00|0.00|1.2799999713898|1|2023-11-14|15/09/2023|-0.51|-0.55|0.00||0.96929997205734|1|2023-08-03|15/06/2023|-0.54|-0.53|0.00||2.1600000858307|1|2023-05-11|15/03/2023|-0.58|-0.51|0.00||1.789999961853|1|2023-02-23|15/12/2022|-3.78|-0.75|0.00||1.8899999856949|1|2022-11-03|15/09/2022|-0.69|-0.69|0.00|0.00|1.710000038147|1|2022-08-04|15/06/2022|-0.72|-0.72|0.00|0.00|3.8900001049042|1|2022-05-10|15/03/2022|-0.74|-0.74|0.00|0.00|5.2199997901917|1|2022-02-24|15/12/2021|-0.72|-0.72|0.00|0.00|11.800000190735|1|2021-11-04|15/09/2021|-0.76|-0.76|0.00|0.00|9.9899997711182|1|2021-08-06|15/06/2021|-0.82|-0.82|0.00|0.00|8.0500001907349|1|2021-05-06|15/03/2021|-1.63|-1.63|0.00|0.00|14.14999961853|1|2021-02-26|15/12/2020|-0.42|-0.42|0.00|0.00|15.640000343323|1|2020-11-05|15/09/2020|-0.7|-0.7|0.00|0.00|16.389999389648|1
2025-04-06 16:34:35|03015|30798|/equities/ibio-inc|R2000VALUE|IBIO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US4510337086|16||31.85M|31850000|3.225|518068|52.84|-6.8908|3.06-3.8|3.8|9874676|1.3|-3.34|375K|375000|-1.9|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|4.78|2|5.96|3.6|25|4|24|-0.0237|-0.3758|2.2622|0.2476|1.4739|-906.2404|7111.4442|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1|2023-02-14|15/12/2022|-1.08|-20.00||250000|18.965999603271|1|2022-11-21|15/09/2022|-0.85|-25.00||500000|32|1|2022-09-27|15/06/2022|-0.07|-0.065|200000|250000|160.14999389648|1|2022-05-12|15/03/2022|-0.06|-0.055|1940000|200000|122.55000305176|1|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000|186.35000610352|1|2021-11-15|15/09/2021|-0.04|-0.05|211000|500000|380|1|2021-09-27|15/06/2021|0.01|-0.04|500000|800000|585|1|2021-05-17|15/03/2021|-0.04|-0.04|765000|800000|735|1|2021-02-16|15/12/2020|-0.04|-0.035|705000|650000|1210|1|2020-11-16|15/09/2020|-0.05|-0.08|410000|100000|890|1|2020-10-14|15/06/2020|-0.03|-0.05|1100000|100000|1120|1|2020-06-03|15/03/2020|-0.06||100000||820|1|2020-02-26|15/12/2019|-0.69||314000||155|1|2019-11-27|15/09/2019|-0.21||108000||56.25|1|2019-08-28|15/06/2019|-0.23||795000||373.01950073242|1|2019-05-29|15/03/2019|-0.22||527000||397.5|1|2019-02-27|15/12/2018|-0.24||651000||488.29998779297|1|2018-11-28|15/09/2018|-0.25||45000||415|1|2018-08-29|15/06/2018|-0.38||91000||350|1
2025-04-06 16:34:45|03016|1131052|/equities/replay-acquisition|R2000VALUE|FOA|USD|Financials|Investment Banking \u0026 Investment Services|United States|US31738L2060|752||207.38M|207380000|19.36|137883|168.89|-32.4|19.295-21.35|21.55|10711674|1.19|16.18|338.17M|338170000|1.78|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|27.5|2|30|25|20|4|19|-0.0202|0.0794|-0.0281|-2.4418|-0.3598|41.175|0.2359|2024-11-06|15/09/2024|0.67|0.02|290000000|81000000|13.829999923706|1|2024-08-06|15/06/2024|-0.05|-0.02|79000000|66000000|7.039999961853|1|2024-05-06|15/03/2024|-0.03|-0.06|74680000|64940000|5.4000000953674|1|2024-03-06|15/12/2023|-0.09|-0.09|275730000|63220000|8.2869997024536|1|2023-11-07|15/09/2023|-0.11|-0.1|-70440000|64100000|9.8610000610352|1|2023-08-08|15/06/2023|-0.12|0.02|-111900000|86000000|20.10000038147|1|2023-05-08|15/03/2023|-0.08|0.0033|141000000|167070000|15.800000190735|1|2023-03-13|15/12/2022|-0.3|-0.14|94000000|142610000|14.60000038147|1|2022-11-09|15/09/2022|-0.1|-0.0538|71100000|245420000|15.10000038147|1|2022-08-04|15/06/2022|-0.12|0.0985|141120000|323250000|20|1|2022-05-09|15/03/2022|0.2|0.2491|267430000|404650000|24.89999961853|1|2022-03-02|15/12/2021|0.37|0.3369|382950000|443890000|31.89999961853|1|2021-11-08|15/09/2021|0.39|0.27|456500000|426230000|51.900001525879|1|2021-08-11|15/06/2021|0.3|0.38|389000000|449970000|65.5|1|2021-05-13|15/03/2021|0.5947|0.65|499800000|498800000|99.099998474121|1|2021-03-03|15/12/2020|0.79||687600000||101.40000152588|1|2020-11-12|15/09/2020|-0.03||847100000||101.40000152588|1|2020-08-06|15/06/2020|-0||783700000||101.90000152588|1|2020-05-15|15/03/2020|0.03||||99.599998474121|1|2020-03-25|15/12/2019|0.03||||96|1
2025-04-06 16:34:54|03017|20854|/equities/crawford---comp-a|R2000VALUE|CRDa|USD|Financials|Insurance|United States|US2246332066|9739|Crawford \u0026 Co|498.16M|498160000|10.17|54730|10.54|-12.74|9.98-10.6|10.63|49360184|0.7|18.41|||0.54|0.28|2.75|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|14|1|14|14|47|4|45|-0.0084|-0.0424|0.013|0.4432|0.0042|16.9393|0.3607|2025-04-30|15/03/2025||0.2||323370000|10.170000076294|1|2025-03-03|15/12/2024|0.19|0.235|347250000|328190000|12.279999732971|1|2024-11-04|15/09/2024|0.22|0.2233|329380000|321910000|11.050000190735|1|2024-08-05|15/06/2024|0.25|0.2|314230000|328260000|9.3599996566772|1|2024-05-01|15/03/2024|0.13|0.13|301650000|301650000|9.2799997329712|1|2024-03-04|15/12/2023|0.07|0.07|296120000|296120000|12.020000457764|1|2023-11-06|15/09/2023|0.36|0.36|325590000|325590000|9.539999961853|1|2023-08-03|15/06/2023|0.24|0.24|320670000|320670000|9.8100004196167|1|2023-05-03|15/03/2023|0.28|0.28|312990000|312990000|9.0299997329712|1|2023-03-06|15/12/2022|0.23|0.23|322190000|322190000|5.710000038147|1|2022-11-08|15/09/2022|0.16|0.16|294920000|294920000|6.4200000762939|1|2022-08-08|15/06/2022|0.16|0.16|293350000|293350000|7.0700001716614|1|2022-05-09|15/03/2022|0.15|0.15|279030000|279030000|7.6700000762939|1|2022-03-14|15/12/2021|0.07|0.07|292890000|292890000|7.289999961853|1|2021-11-08|15/09/2021|0.25|0.25|288500000|288500000|9.039999961853|1|2021-08-03|15/06/2021|0.25|0.25|267460000|267460000|10.5|1|2021-05-05|15/03/2021|0.15|0.15|253180000|253180000|10.279999732971|1|2021-03-04|15/12/2020|0.23|0.23|257420000|257420000|9.920000076294|1|2020-11-02|15/09/2020|0.29|0.29|253120000|253120000|6.4000000953674|1|2020-08-03|15/06/2020|0.16|0.16|234420000|234420000|7.3299999237061|1
2025-04-06 16:35:02|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|MEC|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US5786051079|2200|Mayville Engineering Co Inc|256.68M|256680000|12.57|95020|-8.38|-23.02|12.09-12.73|12.8|20419823|0.91|9.94|581.6M|581600000|1.26|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.17|3|28.5|18|29|4|26|-0.0091|-0.0265|-0.0063|-3.0137|0.0324|26.6244|0.5265|2025-08-05|15/06/2025||0.1442||138350000|12.569999694824|1|2025-05-06|15/03/2025||0.068||134520000|12.569999694824|1|2025-03-04|15/12/2024|-0.07|-0.08|121300000|124270000|13.89999961853|1|2024-11-05|15/09/2024|0.21|0.24|135400000|157560000|20.950000762939|1|2024-08-06|15/06/2024|0.26|0.22|163600000|158560000|16.690000534058|1|2024-05-07|15/03/2024|0.22|0.19|161300000|161050000|13.970000267029|1|2024-03-05|15/12/2023|0.21|0.17|148600000|152310000|12.569999694824|1|2023-10-31|15/09/2023|0.21|0.23|158200000|159920000|11.35000038147|1|2023-08-01|15/06/2023|0.2|0.19|139000000|145370000|12.090000152588|1|2023-05-02|15/03/2023|0.12|0.21|142600000|140100000|11.989999771118|1|2023-02-28|15/12/2022|0.12|0.09|128500000|122070000|16.059999465942|1|2022-11-01|15/09/2022|0.32|0.22|136300000|137120000|6.6500000953674|1|2022-08-02|15/06/2022|0.29|0.29|138340000|138340000|7.1599998474121|1|2022-05-03|15/03/2022|0.19|0.19|136250000|136250000|8.3400001525879|1|2022-03-01|15/12/2021|-0.65|-0.65|112980000|112980000|10.340000152588|1|2021-11-02|15/09/2021|0.01|0.01|109020000|109020000|18.059999465942|1|2021-08-03|15/06/2021|0.16|0.16|120210000|120210000|17.309999465942|1|2021-05-04|15/03/2021|0.12|0.12|112620000|112620000|16|1|2021-03-02|15/12/2020|0.05|0.05|95340000|95340000|14.789999961853|1|2020-11-02|15/09/2020|-0.05|-0.05|91080000|91080000|8.9099998474121|1
2025-04-06 16:35:09|03019|16229|/equities/gtx|R2000VALUE|ONCT|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US68236P2065|29||1.56M|1560000|0.5266|140486|-93.91|-9.88|0.5266-0.7|0.5266|2959645|1.33|-0.05|2.16M|2160000|-11.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||42|4|41|0.0014|0.8827|0.115|1.1284|0.161|-1011.038|93.5836|2024-03-07|15/12/2023|-3.11|-0.16|297000|175000|9.5500001907349|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|6.5960001945496|1|2023-08-10|15/06/2023|-0.15|-0.16|106000|170830|7.268000125885|1|2023-05-04|15/03/2023|-0.2|-0.1987|203000|166670|6.5560002326965|1|2023-03-09|15/12/2022|-0.2|-0.21|171000|306200|17.82200050354|1|2022-11-03|15/09/2022|-0.21|-0.238|382000|325000|20.39999961853|1|2022-08-09|15/06/2022|-0.23|-0.2287|191000|459000|23.200000762939|1|2022-05-05|15/03/2022|-0.2|-0.2022|746000|525000|21.60000038147|1|2022-03-10|15/12/2021|-0.16|-0.246|556000|1060000|34.599998474121|1|2021-11-04|15/09/2021|-0.19|-0.16|2130000|1300000|76.400001525879|1|2021-08-05|15/06/2021|-0.16|-0.1375|883000|1090000|75|1|2021-05-06|15/03/2021|-0.12|-0.1|748000|1110000|119.80000305176|1|2021-03-11|15/12/2020|-0.09|-0.18|1590000|587500|115.40000152588|1|2020-11-04|15/09/2020|-0.22|-0.3|585000|623000|30.799999237061|1|2020-08-06|15/06/2020|-0.34|-0.34|623000|620000|59|1|2020-05-07|15/03/2020|-0.31|-0.31|578000|580000|53.11600112915|1|2020-03-16|15/12/2019|-0.27|-1.68|737000||64.5|1|2019-11-07|15/09/2019|-0.32|-1.68|544000||120.40000152588|1|2019-08-08|15/06/2019|-3.38|-1.68|674000||85.400001525879|1|2019-05-16|15/03/2019|-0.24|-1.68|470000||145.60000610352|1
2025-04-06 16:35:20|03020|15609|/equities/bassett-furniture|R2000VALUE|BSET|USD|Consumer Cyclicals|Household Goods|United States|US0702031040|1228||132.48M|132479999.99999999|15.22|17771|7.33|-16.2|14.49-15.22|15.38|8704115|1.31|-19.96|325.53M|325530000|-0.763|0.8|5.26|2025-06-26 00:00:00|2025-06-26|sell|buy|neutral|sell|strong_buy|buy|sell|strong_buy|neutral|||||43|4|41|0.0111|1.0098|-0.0088|-0.1321|0.0093|17.3429|0.3929|2025-06-26|15/05/2025||0.14||82120000|15.220000267029|1|2025-04-02|15/02/2025|0.21|0.03|82200000|80170000|15.159999847412|1|2025-01-29|15/11/2024|0.38|0.01|84300000|83170000|13.949999809265|1|2024-10-09|15/08/2024|-0.52|-0.34|75620000|80110000|14.529999732971|1|2024-07-10|15/05/2024|-0.82|-0.11|83410000|86990000|13.199999809265|1|2024-04-03|15/02/2024|-0.14|0.01|86550000|91610000|14.340000152588|1|2024-01-25|15/11/2023|0.15|0.15|94700000|94700000|15.300000190735|1|2023-09-28|15/08/2023|-0.3|0.12|87200000|98860000|14.14999961853|1|2023-06-29|15/05/2023|0.24|0.06|100500000|102890000|15.170000076294|1|2023-03-30|15/02/2023|0.16|0.16|107700000|107700000|18.909999847412|1|2023-01-24|15/11/2022|0.61|0.61|121020000|121020000|18.110000610352|1|2022-09-29|15/08/2022|0.84|0.84|118010000|118010000|16.469999313354|1|2022-06-30|15/05/2022|4.94|0.81|128710000|128710000|16.290000915527|1|2022-03-31|15/02/2022|0.44|0.44|117900000|117900000|16.629999160767|1|2022-01-31|15/11/2021|0.52|0.52|129900000|129900000|12.91699886322|1|2021-09-30|15/08/2021|0.31|0.31|118910000|118910000|17.939247131348|1|2021-07-01|15/05/2021|0.6|0.6|124060000|124060000|22.563051223755|1|2021-04-01|15/02/2021|0.4|0.4|113670000|113670000|22.488922119141|1|2021-01-21|15/11/2020|0.65|0.65|118380000|118380000|19.977798461914|1|2020-10-01|15/08/2020|0.22|0.22|91560000|91560000|12.511113166809|1
2025-04-06 16:35:28|03021|1072329|/equities/lazydays|R2000VALUE|GORV|USD|Consumer Cyclicals|Leisure Products|United States|US52110H1005|1300||26.41M|26410000|0.24|180389|-93.73|-4.06|0.23-0.29|0.269|109853658|2.05|-0.04|871.56M|871560000|-9.04|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|-0.1065|0.362|-0.0296|-0.2237|0.0113|-10.6635|1.1903|2025-05-08|15/03/2025|||||0.24040000140667|1|2025-03-31|15/12/2024|-0.8947|-1.2|159880000|172500000|0.46900001168251|1|2024-11-19|15/09/2024|-1.27|-0.995|213470000|238050000|1.1299999952316|1|2024-08-16|15/06/2024|-3.22|-0.49|238700000|300300000|2.4300000667572|1|2024-05-16|15/03/2024|-1.63|-0.13|270600000|272520000|3.6600000858307|1|2024-03-08|15/12/2023|-1.09|-1.09|198030000|198030000|3.789999961853|1|2023-11-03|15/09/2023|-0.29|0.1|280700000|307870000|6.460000038147|1|2023-07-28|15/06/2023|0.14|0.12|308400000|315300000|12.579999923706|1|2023-04-27|15/03/2023|-0.17|0.15|295700000|296750000|12.449999809265|1|2023-02-23|15/12/2022|-0.02|0.2|243500000|301350000|12.75|1|2022-11-03|15/09/2022|0.35|0.73|333800000|323700000|12.069999694824|1|2022-08-04|15/06/2022|0.81|0.81|373550000|373550000|15.979999542236|1|2022-05-05|15/03/2022|1.17|1.17|376160000|376160000|19.39999961853|1|2022-03-10|15/12/2021|0.795|0.75|322540000|322540000|18.280000686646|1|2021-11-04|15/09/2021|1.32|1.32|318730000|318730000|21.680000305176|1|2021-08-05|15/06/2021|1.21|1.21|322790000|322790000|20.14999961853|1|2021-04-21|15/03/2021|0.38|0.38|271000000|271000000|20.290000915527|1|2021-03-18|15/12/2020|0.54|0.48|196570000|196570000|21.430000305176|1|2020-11-04|15/09/2020|0.55|0.55|215720000|215720000|15.39999961853|1|2020-07-30|15/06/2020|0.39|0.39|213960000|213960000|13.289999961853|1
2025-04-06 16:35:36|03022|1043280|/equities/mustang-bio|R2000VALUE|MBIO|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US62818Q3020|6||4.03M|4030000.0000000005|1.22|229386|-96.8|-65|1.15-1.25|1.3|3304430|2.14|-0.06|||-25.84|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0279|0.7318|-1|0.6494|-0.75|-2624.0308|25991.4075|2023-05-12|15/03/2023|-2.06|-3.01|||228.5|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|271.35000610352|1|2022-11-14|15/09/2022|-0.18|-0.1975|0.00|0.00|354.52499389648|1|2022-08-11|15/06/2022|-0.19|-0.208|0.00|0.00|548.17498779297|1|2022-05-12|15/03/2022|-0.2|-0.184|0.00|0.00|476.32501220703|1|2022-03-23|15/12/2021|-0.22|-0.192|0.00|0.00|772.5|1|2021-11-12|15/09/2021|-0.19|-0.1803|0.00|0.00|1860|1|2021-08-16|15/06/2021|-0.16|-0.194|0.00|0.00|2047.5|1|2021-05-14|15/03/2021|-0.19|-0.1867|0.00|0.00|2025|1|2021-03-24|15/12/2020|-0.31|-0.2075|0.00|0.00|2482.5|1|2020-11-06|15/09/2020|-0.23|-0.25|0.00|0.00|2100|1|2020-08-10|15/06/2020|-0.32|-0.27|0.00||2535|1|2020-05-11|15/03/2020|-0.28|-0.31|0.00||2092.5|1|2020-03-16|15/12/2019|-0.41|-0.26|0.00||1537.5|1|2019-11-12|15/09/2019|-0.25|-0.26|0.00||2032.5|1|2019-08-09|15/06/2019|-0.29|-0.25|0.00||2310|1|2019-05-10|15/03/2019|-0.34|-0.37|0.00||3060|1|2019-03-18|15/12/2018|-0.43|-0.28|-25000||3180|1|2018-11-13|15/09/2018|-0.28|-0.21|0.00||3427.5|1|2018-08-13|15/06/2018|-0.19|-0.25|0.00||4807.5|1
2025-04-06 16:35:45|03023|16478|/equities/kvh-industries|R2000VALUE|KVHI|USD|Technology|Communications \u0026 Networking|United States|US4827381017|250||99.22M|99220000|5.02|31029|-0.79|-6.16|4.89-5.31|5.18|19764048|0.68|-8.46|113.83M|113830000|-0.57|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||48|4|45|-0.0142|1.6104|-0.0098|-0.436|-0.0031|-15.0047|1.1907|2025-08-01|15/06/2025||-0.03||27750000|5.0199999809265|1|2025-05-01|15/03/2025||-0.07||27320000|5.0199999809265|1|2025-03-06|15/12/2024|-0.22|-0.04|26900000|28100000|5.7399997711182|1|2024-11-07|15/09/2024|-0.06|-0.05|29000000|28300000|4.5900001525879|1|2024-08-01|15/06/2024|-0.12|-0.09|28700000|30000000|4.4499998092651|1|2024-05-06|15/03/2024|-0.16|-0.01|29300000|32640000|4.9899997711182|1|2024-03-15|15/12/2023|-0.63|-0.02|31500000|32860000|4.5500001907349|1|2023-11-09|15/09/2023|-0.22|-0.02|33500000|34500000|4.6199998855591|1|2023-08-09|15/06/2023|0.09|0.06|34200000|37400000|8.7200002670288|1|2023-05-04|15/03/2023|0.00|0.03|33690000|33690000|10.510000228882|1|2023-03-16|15/12/2022|0.03|-0.03|36010000|34290000|9.7799997329712|1|2022-12-06|15/09/2022|1.58|1.58|35170000|35170000|10.670000076294|1|2022-08-09|15/06/2022|-0.08|-0.08|41840000|41840000|8.210000038147|1|2022-05-10|15/03/2022|-0.25|-0.25|41090000|41090000|7.5700001716614|1|2022-03-07|15/12/2021|-0.22|-0.22|43130000|43130000|8.4399995803833|1|2021-11-04|15/09/2021|0.22|0.22|42980000|42980000|10.739999771118|1|2021-07-30|15/06/2021|-0.31|-0.31|43360000|43360000|11.729999542236|1|2021-05-05|15/03/2021|-0.22|-0.22|42290000|42290000|13.569999694824|1|2021-03-02|15/12/2020|-0.65|-0.65|44130000|44130000|14.279999732971|1|2020-10-29|15/09/2020|-0.03|-0.03|41110000|41110000|8.6800003051758|1
2025-04-06 16:35:56|03024|16124|/equities/republic-first|R2000VALUE|FRBKQ|USD|Financials|Banking Services|United States|US7604161072|541||21.28K|21280|0.0003|21762|-97|-0.099|0.0003-0.0003|0.0005|70928985|-0.21|0.02|167.93M|167930000|0.24|||2025-04-23 00:00:00|2025-04-23|neutral|sell|sell|neutral|buy|sell|neutral|neutral|sell|||||41|4|39|0.0093|-0.0542|0.049|2.1407|0.0322|219.9887|2.8877|2025-04-23|15/03/2025|||||0.00030000001425|1|2025-02-28|15/12/2024||-0.01||30530000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.03||29370000|0.00019999999495|1|2024-07-26|15/06/2024||-0.05||28160000|0.00350000010803|1|2024-04-24|15/03/2024||-0.05||27710000|0.01200000010431|1|2024-01-18|15/12/2023|0.12|0.12||27060000|0.09499999880791|1|2023-10-26|15/09/2023||-0.07||26370000|0.25|1|2023-07-31|15/06/2023||-0.07||27280000|1|1|2023-05-01|15/03/2023|-0.15|-0.15|53430000|53430000|1.2300000190735|1|2023-01-23|15/12/2022|0.12|0.12|47500000|47500000|2.4000000953674|1|2022-10-26|15/09/2022|0.085|0.09|43690000|43690000|3|1|2022-07-22|15/06/2022|0.09|0.09|43700000|43700000|3.5899999141693|1|2022-04-21|15/03/2022|0.11|0.11|41000000|41000000|4.960000038147|1|2022-01-20|15/12/2021|0.08|0.08|43170000|43170000|3.7000000476837|1|2021-10-27|15/09/2021|0.08|0.08|38760000|38760000|3.2999999523163|1|2021-07-23|15/06/2021|0.08|0.08|38300000|38300000|3.7000000476837|1|2021-04-22|15/03/2021|0.09|0.09|41710000|41710000|3.6400001049042|1|2021-01-25|15/12/2020|0.0676|0.07|37300000|37300000|2.8399999141693|1|2020-10-29|15/09/2020|0.04|0.04|33000000|33000000|2.210000038147|1|2020-07-27|15/06/2020|0.04|0.04|36300000|36300000|2.1600000858307|1
2025-04-06 16:36:05|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|LEGH|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|US52472M1018|594||584.65M|584650000|24.23|85461|14.62|-29.31|22.62-24.39|23.56|24129362|1.16|10.25|184.19M|184190000|2.55|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|33.5|3|36|31|30|4|27|0.0138|0.0919|0.0149|0.0953|0.0091|10.3211|2.3174|2025-08-06|15/06/2025||0.59||47210000|24.229999542236|1|2025-05-07|15/03/2025||0.59||44130000|24.229999542236|1|2025-03-12|15/12/2024|0.61|0.5943|54200000|50400000|24.840000152588|1|2024-11-12|15/09/2024|0.65|0.6025|44300000|45270000|27.219999313354|1|2024-08-08|15/06/2024|0.67|0.58|42500000|46350000|26.389999389648|1|2024-05-09|15/03/2024|0.62|0.38|43200000|35900000|21.020000457764|1|2024-03-15|15/12/2023|0.26|0.26|33740000|33740000|25.010000228882|1|2023-11-09|15/09/2023|0.66|0.58|49900000|50980000|18.690000534058|1|2023-08-09|15/06/2023|0.62|0.62|52600000|55190000|22.479999542236|1|2023-05-10|15/03/2023|0.65|0.65|52860000|52860000|22.739999771118|1|2023-03-15|15/12/2022|0.82|0.82|75550000|75570000|19.719999313354|1|2022-11-08|15/09/2022|0.58|0.58|57330000|57330000|16.579999923706|1|2022-09-23|15/06/2022|0.69|0.69|64210000|64210000|17.329999923706|1|2022-05-18|15/03/2022|0.405|0.45|46600000|51930000|18.309999465942|1|2022-04-11|15/12/2021|0.51|0.51|54220000|54260000|19.040000915527|1|2021-11-10|15/09/2021|0.61|0.43|56500000|48190000|24.049999237061|1|2021-08-09|15/06/2021|0.51|0.43|48600000|47810000|18.10000038147|1|2021-05-11|15/03/2021|0.37|0.345|39900000|39270000|18.940000534058|1|2021-03-17|15/12/2020|0.44|0.35|48700000|45320000|16.409999847412|1|2020-11-17|15/09/2020|0.35|0.3|43740000|43220000|14.479999542236|1
2025-04-06 16:36:11|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||20|4|18|-0.0376|-0.3975|-0.0916|-0.1622|0.2309|1.4344|0|2025-05-07|15/03/2025||0.2905||10920000|8.4300003051758|1|2025-03-04|15/12/2024|0.42|0.2917|15160000|9670000|9.5600004196167|1|2024-11-06|15/09/2024|-0.14|0.25|9020000|9400000|9.039999961853|1|2024-08-06|15/06/2024|-0.09|0.2|9460000|9760000|12.340000152588|1|2024-05-07|15/03/2024|0.51|0.18|8310000|8020000|11.409999847412|1|2024-03-05|15/12/2023|-0.26|-0.26|-2230000|-2230000|10.199999809265|1|2023-11-07|15/09/2023|-0.35|0.11|7410000|9500000|8.5200004577637|1|2023-08-08|15/06/2023|-0.16|-0.16|2660000|2660000|9.25|1|2023-05-04|15/03/2023|-0.37|-0.37|951000|951000|7.2300000190735|1|2023-03-09|15/12/2022|-2.5|-2.5|-57730000|-57730000|6.75|1|2022-11-08|15/09/2022|0.84|0.84|-71830000|-71830000|9.289999961853|1|2022-08-09|15/06/2022|0.9|0.9|29150000|29150000|14.760000228882|1|2022-05-12|15/03/2022|1.49|1.49|3260000|43360000|14.520000457764|1|2022-03-15|15/12/2021|0.8855|0.89|22050000|22050000|14.5|1|2021-11-09|15/09/2021|0.25|0.3559|9250000|12670000|18.690000534058|1|2021-08-13|15/06/2020|1.03||9220000||18.799999237061|1|2021-08-12|15/06/2021|0.13|0.5011|2480000|4890000|18.709999084473|1|2021-06-21|15/12/2020|0.27||8850000||18.190000534058|1|2021-06-02|15/03/2021|0.3179||9170000||||2020-12-17|15/09/2020|0.17||8600000|||
2025-04-06 16:36:21|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|BH|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US08986R3093|2535|Biglari Holdings Inc|639.58M|639580000|203.78|5012|4.95|-271.35|201.56-208.27|213.3|620592|1.33|-80.79|362.11M|362110000|-13.45|||2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||37|4|27|0.0168|23.4223|-0.0383|-9.169|-0.0233|-75.4359|0.1763|2025-05-09|15/03/2025|||||203.7799987793|1|2025-03-01|15/12/2024|||||245.11999511719|1|2024-11-08|15/09/2024|||||179.88000488281|1|2024-08-09|15/06/2024|-171.89||91140000||188.05999755859|1|2024-05-10|15/03/2024|||||209.5|1|2024-02-24|15/12/2023|||||163.5|1|2023-11-03|15/09/2023|-195.55||90940000||152.77000427246|1|2023-08-04|15/06/2023|||||203.25|1|2023-05-05|15/03/2023|||||184.19000244141|1|2023-02-25|15/12/2022|5.39||98460000||175.16999816895|1|2022-11-14|15/09/2022|18.21||92030000||144.44000244141|1|2022-08-05|15/06/2022|-40.73||92370000||121.41999816895|1|2022-04-28|15/03/2022|-0.17||85370000||139.5299987793|1|2022-02-21|15/12/2021|-2.53||98950000||116.2799987793|1|2021-11-05|15/09/2021|-5.62||82080000||163.94000244141|1|2021-08-06|15/06/2021|-10.67||90790000||164.28999328613|1|2021-05-07|15/03/2021|37.22||94290000||139.50999450684|1|2021-02-27|15/12/2020|18.15||99650000||117.13999938965|1|2020-11-06|15/09/2020|10.01||101800000||85.970001220703|1|2020-08-07|15/06/2020|20.25||96500000||71.309997558594|1
2025-04-06 16:36:30|03028|1137408|/equities/atreca-inc|R2000VALUE|BCEL|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US04965G1094|90||3.57M|3570000|0.09|209935|25|-0.2|0.09-0.095|0.091|39653242|1.17|-0.04|||-2.5|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||26|4|24|-0.0293|0.2281|-1|0.2963|0|-3.1304|0|2024-08-07|15/06/2024||-0.15||0.00|0.09000000357628|1|2024-05-09|15/03/2024||-0.22||0.00|0.09399999678135|1|2024-03-13|15/12/2023|-0.22|-0.35||0.00|0.16879999637604|1|2023-11-14|15/09/2023|-0.92|-0.38|0.00||0.24650000035763|1|2023-08-10|15/06/2023|-0.49|-0.57|||0.89999997615814|1|2023-05-10|15/03/2023|-0.54|-0.57|0.00||1.1000000238419|1|2023-03-29|15/12/2022|-0.55|-0.5875|0.00|0.00|1.2849999666214|1|2022-11-10|15/09/2022|-0.6|-0.7111|0.00|0.00|1.3999999761581|1|2022-08-08|15/06/2022|-0.72|-0.708|0.00|0.00|2.5499999523163|1|2022-05-11|15/03/2022|-0.65|-0.7689|0.00|0.00|1.7000000476837|1|2022-03-03|15/12/2021|-0.79|-0.744|0.00|0.00|1.710000038147|1|2021-11-02|15/09/2021|-0.74|-0.7367|0.00|0.00|6.289999961853|1|2021-08-11|15/06/2021|-0.72|-0.6944|0.00|0.00|5.6900000572205|1|2021-05-13|15/03/2021|-0.7|-0.672|0.00|0.00|9.8199996948242|1|2021-02-25|15/12/2020|-0.63|-0.647|0.00|216670|18.389999389648|1|2020-11-12|15/09/2020|-0.66|-0.6129|0.00|0.00|14.949999809265|1|2020-08-12|15/06/2020|-0.71|-0.76|0.00||13.789999961853|1|2020-05-14|15/03/2020|-0.73|-0.73|0.00||17.10000038147|1|2020-03-11|15/12/2019|-0.72|-0.64|0.00||19.639999389648|1|2019-11-12|15/09/2019|-0.57|-0.7|0.00||11.579999923706|1
2025-04-06 16:36:36|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|21|-0.0905|0.0138|-1|0.3728|0|-4.2905|0|2025-05-13|15/03/2025||-0.3986||0.00|0.82120001316071|1|2025-03-10|15/12/2024|-0.41|-0.4033|0.00|0.00|1.1499999761581|1|2024-11-05|15/09/2024|-0.39|-0.44|||4.4200000762939|1|2024-08-06|15/06/2024|-0.44|-0.4|0.00||4.6999998092651|1|2024-05-07|15/03/2024|-0.38|-0.35|0.00||4.8800001144409|1|2024-03-12|15/12/2023|-0.33|-0.33|0.00|0.00|5.7399997711182|1|2023-11-07|15/09/2023|-0.29|-0.29|0.00|0.00|2.9900000095367|1|2023-08-08|15/06/2023|-0.35|-0.35|0.00|0.00|4.8099999427795|1|2023-05-09|15/03/2023|-0.4|-0.4|0.00|0.00|5.9800000190735|1|2023-03-22|15/12/2022|-0.31|-0.31|0.00|0.00|3.039999961853|1|2022-11-10|15/09/2022|-0.38|-0.38|0.00|0.00|1.6200000047684|1|2022-08-15|15/06/2022|-0.38|-0.38|0.00|0.00|3.4800000190735|1|2022-05-11|15/03/2022|-0.71|-0.71|0.00|0.00|4.0700001716614|1|2022-03-15|15/12/2021|-0.8|-0.8|0.00|0.00|4.2600002288818|1|2021-11-09|15/09/2021|-0.6|-0.6|0.00|0.00|9.7200002670288|1|2021-08-11|15/06/2021|-0.53|-0.53|0.00|0.00|15.989999771118|1|2021-05-13|15/03/2021|-0.47|-0.47|0.00|0.00|15.85000038147|1|2021-03-25|15/12/2020|-0.48|-0.51|0.00|0.00|17.770000457764|1|2020-11-12|15/09/2020|-1.55|-1.55|0.00|0.00|24.030000686646|1|2020-09-03|15/06/2020|-7.57|-7.57|0.00||29.290000915527|1
2025-04-06 16:36:43|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|HOFV|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US40619L2016|71||5.58M|5580000|0.832|23218|-75.78|-3.55|0.818-0.86|0.877|6698645|1.83|-0.1|21.21M|21210000|-8.72|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|0.9072|0.5395|-0.2342|2.8976|0.1275|-275.1725|35.8138|2023-03-08|15/12/2022|-3.36|-2.20|2520000|3760000|9.9099998474121|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|15.840000152588|1|2022-08-11|15/06/2022|-0.08|-0.11|2700000|3500000|22.440000534058|1|2022-05-10|15/03/2022|-0.08|-0.14|2100000|2500000|16.330600738525|1|2022-03-14|15/12/2021|0.1|-0.11|3000000|5200000|19.494199752808|1|2021-11-10|15/09/2021|0.08|-0.11|3500000|4000000|51.259998321533|1|2021-08-12|15/06/2021|0.16|-0.1|2360000|6000000|66|1|2021-05-14|15/03/2021|-1.67|-0.14|1900000|1800000|69.959999084473|1|2021-03-10|15/12/2020|-0.23|-0.16|1800000|2700000|46.639999389648|1|2020-12-02|15/09/2020|-1.04||1700000||30.360000610352|1|2020-08-10|15/06/2020|-0.26||3670000||124.73999786377|1|2020-05-11|15/03/2020|-0.15||3670000||165.1549987793|1|2020-03-10|15/12/2019|-0.1||3670000||164.11500549316|1|2019-11-12|15/09/2019|-0.12||3670000||162.0590057373|1|2019-08-09|15/06/2019|-0.03||||160.9759979248|1|2019-05-07|15/03/2019|-0.02||||10.260000228882|1|2019-03-18|15/12/2018|-0.02||||10.239999771118|1|||
2025-04-06 16:36:55|03031|17310|/equities/carrols-restauran|R2000VALUE|TAST|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US14574X1046|14000||478.13M|478130000|9.54|684086|0.63|-9.56|9.54-9.56|9.54|50118923|2.52|16.79|1.88B|1880000000|0.568|0.08|0.84|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||44|4|41|0.0046|-0.524|0.0299|9.8151|0.0415|-118.7113|0.3807|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-28|15/03/2024||0.11||452190000|9.539999961853|1|2024-02-28|15/12/2023|0.05|0.045|470410000|467210000|9.460000038147|1|2023-11-09|15/09/2023|0.16|0.05|475800000|469050000|6.2199997901917|1|2023-08-10|15/06/2023|0.27|0.05|485200000|475270000|6.1900000572205|1|2023-05-11|15/03/2023|0.00|-0.26|445200000|421080000|4.3600001335144|1|2023-02-28|15/12/2022|-0.05|-0.2|445100000|434850000|2.0299999713898|1|2022-11-09|15/09/2022|-0.14|-0.2|444000000|439330000|1.75|1|2022-08-11|15/06/2022|-0.18|-0.125|441950000|433890000|2.4500000476837|1|2022-05-12|15/03/2022|-0.34|-0.354|399480000|402290000|1.3899999856949|1|2022-02-24|15/12/2021|-0.15|-0.2475|416130000|415780000|2.6099998950958|1|2021-11-10|15/09/2021|-0.16|-0.155|421700000|418080000|3.829999923706|1|2021-08-12|15/06/2021|0.00|0.088|424540000|426020000|5.1700000762939|1|2021-05-13|15/03/2021|-0.13|-0.222|390000000|368090000|5.5599999427795|1|2021-03-03|15/12/2020|-0.0003|0.0166|420530000|421530000|6.5500001907349|1|2020-11-05|15/09/2020|0.09|0.1077|407040000|403930000|6.2800002098083|1|2020-08-06|15/06/2020|0.16|-0.01|368420000|363620000|6.5999999046326|1|2020-05-07|15/03/2020|-0.38|-0.4|351520000|360940000|3.0099999904633|1|2020-02-25|15/12/2019|-0.12|-0.05|397640000|397590000|5.1300001144409|1|2019-11-07|15/09/2019|-0.09|0.08|402350000|400920000|7.539999961853|1
2025-04-06 16:37:05|03032|1061145|/equities/solid-biosciences|R2000VALUE|SLDB|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US83422E2046|100||241.39M|241390000|3.115|2468965|-74.38|-12.32|3.06-3.4|3.405|77492959|1.98|-1.77|||-3.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.7|12|20|11|26|4|24|-0.0687|0.0061|-0.3225|0.4125|0.1632|-67.0208|109.9563|2023-05-11|15/03/2023|-1.54|-1.64||1470000|6.1999998092651|1|2023-03-15|15/12/2022|-1.32|-1.65||1680000|5|1|2022-11-10|15/09/2022|-2.71|-2.67||1180000|6.3600001335144|1|2022-08-11|15/06/2022|-0.22|-0.2167|6200000|6130000|11.270999908447|1|2022-04-27|15/03/2022|-0.22|-0.1942|1910000|1910000|11.625|1|2022-03-10|15/12/2021|-0.16|-0.18|3200000|2130000|12.133500099182|1|2021-11-03|15/09/2021|-0.16|-0.1786|3520000|3670000|32.400001525879|1|2021-08-16|15/06/2021|-0.17|-0.1737|3600000|3800000|39.900001525879|1|2021-05-14|15/03/2021|-0.19|-0.324|3320000|0.00|66.599998474121|1|2021-03-18|15/12/2020|-0.34|-0.34|0.00|0.00|99.75|1|2020-11-05|15/09/2020|-0.44|-0.368|0.00|0.00|48.599998474121|1|2020-08-07|15/06/2020|-0.3921|-0.41|0.00||37.5|1|2020-05-07|15/03/2020|-0.56|-0.55|0.00||42.900001525879|1|2020-03-12|15/12/2019|-0.63|-0.61|0.00||47.099998474121|1|2019-11-12|15/09/2019|-0.67|-0.65|0.00||165|1|2019-08-14|15/06/2019|-0.76|-0.81|0.00||77.550003051758|1|2019-05-13|15/03/2019|-0.85|-0.64|0.00||137.69999694824|1|2019-03-13|15/12/2018|-0.64|-0.61|0.00||144.14999389648|1|2018-11-13|15/09/2018|-0.55|-0.56|0.00||433.64999389648|1|2018-08-10|15/06/2017|-0.35||||583.79998779297|1
2025-04-06 16:37:09|03033|1168308|/equities/insu-acquisition|R2000VALUE|MILE|USD|Financials|Insurance|United States|US5916971071|384||136.94M|136940000|1.05|950297|0|-1.07|0.974-1.07|0.975|130419773|||79.02M|79020000|-0.926|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|||||9|4|6|-0.0542|1.7536|0.7541|0.2973|0.2534|-4.2617|9.2967|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1|2022-05-10|15/03/2022|-0.27|-0.1828|20700000|20700000|0.88400000333786|1|2022-03-03|15/12/2021|-0.35|-0.2699|29520000|29500000|1.1599999666214|1|2021-11-15|15/09/2021|-0.21|-0.1527|30000000|11440000|3.2999999523163|1|2021-08-09|15/06/2021|-0.33|-0.3123|28100000|11730000|6.8699998855591|1|2021-05-19|15/03/2020|-0.13||8410000||7.2300000190735|1|2021-05-17|15/03/2021|-1.37|-0.16|17290000|9870000|7|1|2021-03-03|15/12/2020|-0.66||18400000||14.35000038147|1|||||||||||
2025-04-06 16:37:17|03034|1086972|/equities/retail-value|R2000VALUE|RVI|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US76133Q1022|0||63.35M|63350000|3|403523|0|-3.05|2.9-3.05|2.9|21117150|1.78|2.32|97.12M|97120000|1.25|25.31|835.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|18|-0.1217|0|0|-0.7234|-0.1307|-8.6282|2.2117|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1|2022-02-25|15/12/2021|1.37||5380000||3.0499999523163|1|2021-11-03|15/09/2021|-0.26||30810000||5.8000001907349|1|2021-08-03|15/06/2021|-3.3||41860000||24.280000686646|1|2021-05-04|15/03/2021|0.15||41420000||18.610000610352|1|2021-03-10|15/12/2020|-0.48||40130000||16.840000152588|1|2020-11-05|15/09/2020|-3.48||40020000||12.216270446777|1|2020-08-05|15/06/2020|-0.1||39290000||12.12215423584|1|2020-05-01|15/03/2020|-0.66||50370000||13.618599891663|1|2020-03-02|15/12/2019|-2.06||55740000||26.154863357544|1|2019-11-05|15/09/2019|3.79||60860000||35.133541107178|1|2019-08-06|15/06/2019|0.72||60890000||34.088851928711|1|2019-05-07|15/03/2019|-0||61570000||31.745361328125|1|2019-03-05|15/12/2018|0.15||67690000||29.223049163818|1|2018-11-05|15/09/2017|-0.62||84740000||28.190000534058|1|2018-11-05|15/09/2018|0.32||69660000||28.190000534058|1|2018-08-10|15/06/2017|-0.05||81220000||34.599998474121|1|2018-06-14|15/03/2017|-0.72||81560000||||2018-06-14|15/03/2018|-7.82||76260000|||
2025-04-06 16:37:26|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|EEX|USD|Industrials|Professional \u0026 Commercial Services|United States|US29103W1045|697||734.17M|734170000|3.67|151860|-43.28|-6.74|3.6-3.785|3.81|200046674|1.31|-61.57|398.8M|398800000|-0.07|0.06|1.63|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.9|2|8|7.8|34|4|32|-0.0058|0.0371|-0.0776|7.1187|0.4035|57.9463|8.0494|2025-05-12|15/03/2025||0.11||143800000|3.670000076294|1|2025-03-14|15/12/2024|0.03|0.09|106800000|114750000|3.6500000953674|1|2024-10-30|15/09/2024|-0.05|-0.03|72600000|79750000|4.6599998474121|1|2024-08-07|15/06/2024|-0.03|-0.07|86000000|87000000|4.7600002288818|1|2024-05-07|15/03/2024|0.1058|0.13|133400000|130150000|5.8000001907349|1|2024-02-29|15/12/2023|-0.3932|-0.39|101500000|101500000|6.4899997711182|1|2023-11-06|15/09/2023|0.0189|-0.16|72500000|72900000|5.3200001716614|1|2023-08-02|15/06/2023|-0.29|-0.12|86500000|87400000|4.8400001525879|1|2023-05-03|15/03/2023|-0.04|0.22|122300000|123800000|3.6400001049042|1|2023-03-14|15/12/2022|0.06|0.15|93600000|63500000|3.5|1|2022-11-03|15/09/2022|0.5047|0.5|62400000|62400000|3.5999999046326|1|2022-08-08|15/06/2022|-0.2474|-0.25|71400000|71400000|3.1600000858307|1|2022-05-09|15/03/2022|0.2649|0.26|98500000|98500000|2.539999961853|1|2022-02-24|15/12/2021|0.365|0.36|41100000|41100000|3.079999923706|1|2021-11-01|15/09/2021|-0.2233|0.06|76500000|50000000|4.0500001907349|1|2021-07-30|15/06/2021|-0.7083|-0.07|15000000|30000000|4.0999999046326|1|2021-04-30|15/03/2021|-0.2809|0.2515|12900000|84750000|5.5799999237061|1|2021-02-18|15/12/2020|-0.02|0.051|12200000|27530000|4.6700000762939|1|2020-11-02|15/09/2020|-0.08|0.1675|8500000|29070000|2.6199998855591|1|2020-08-03|15/06/2020|0.29|0.04|7000000|15950000|2.7200000286102|1
2025-04-06 16:37:37|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|NGVC|USD|Consumer Cyclicals|Specialty Retailers|United States|US63888U1088|3739||942.7M|942700000|41.11|152819|143.98|-50.91|40.23-42.79|41.57|22931226|1.28|31.76|1.27B|1270000000|1.58|0.48|1.17|2025-05-01 00:00:00|2025-05-01|buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|||||47|4|45|0.0438|0.1627|0.0147|0.1891|0.027|24.2453|0.4438|2025-05-01|15/03/2025||0.4||332080000|41.110000610352|1|2025-02-06|15/12/2024|0.43|0.19|330200000|328290000|48.319999694824|1|2024-11-21|15/09/2024|0.39|0.28|322700000|315130000|34.779998779297|1|2024-08-08|15/06/2024|0.4|0.3|309080000|306430000|23.39999961853|1|2024-05-09|15/03/2024|0.35|0.3|308100000|298550000|17.889999389648|1|2024-02-08|15/12/2023|0.34|0.19|301800000|301750000|14.489999771118|1|2023-11-16|15/09/2023|0.26|0.2|295100000|285000000|12.291716575623|1|2023-08-03|15/06/2023|0.31|0.31|281790000|281790000|11.594715118408|1|2023-05-04|15/03/2023|0.26|0.22|283200000|274000000|9.8898868560791|1|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000|9.5037097930908|1|2022-11-17|15/09/2022|0.09|0.2|274210000|282000000|10.95422744751|1|2022-08-04|15/06/2022|0.17|0.17|266310000|266310000|16.219415664673|1|2022-05-05|15/03/2022|0.28|0.28|271820000|271820000|21.110000610352|1|2022-02-03|15/12/2021|0.39|0.39|277290000|277290000|14.880000114441|1|2021-11-18|15/09/2021|0.32|0.32|272650000|272650000|12.529999732971|1|2021-08-05|15/06/2021|0.22|0.22|258620000|258620000|11.229999542236|1|2021-05-06|15/03/2021|0.2715|0.27|259200000|259200000|16.079999923706|1|2021-02-04|15/12/2020|0.2067|0.21|265050000|265050000|16.180000305176|1|2020-11-19|15/09/2020|0.16|0.16|264180000|264180000|10.090000152588|1|2020-08-06|15/06/2020|0.21|0.21|265110000|265110000|14.109999656677|1
2025-04-06 16:37:46|03037|989653|/equities/cogint-inc|R2000VALUE|FLNT|USD|Consumer Cyclicals|Media \u0026 Publishing|United States|US34380C2017|209|Fluent Inc|45.62M|45620000|2.21|12446|-28.07|-4.299|2.2-2.553|2.31|20643660|2.14|-1.23|254.62M|254620000|-1.8|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|3.5|2|3.5|3.5|32|4|31|-0.0447|3.5057|0.011|-0.5122|0.0093|1.8197|1.19|2024-08-19|15/06/2024|-0.47|-0.26|58720000|60180000|3|1|2024-05-15|15/03/2024|-0.3|-0.18|66000000|68000000|3.9700000286102|1|2024-02-29|15/12/2023|0.00|-0.03|72760000|74080000|3|1|2023-11-14|15/09/2023|-0.05|-0.01|66200000|79970000|3.2634000778198|1|2023-08-14|15/06/2023|0.01|0.01|82100000|86600000|3.8039999008179|1|2023-05-15|15/03/2023|-0.03|0.01|77300000|80570000|4.6044001579285|1|2023-03-15|15/12/2022|-0.01|0.01|84700000|89270000|7.1999998092651|1|2022-11-07|15/09/2022|0.36|0.02|89050000|91070000|7.3800001144409|1|2022-08-09|15/06/2022|0.06|0.005|98360000|87530000|8.8199996948242|1|2022-05-09|15/03/2022|0.06|-0.015|89060000|82330000|7.2600002288818|1|2022-03-08|15/12/2021|0.48|0.04|99840000|90200000|9.0600004196167|1|2021-11-04|15/09/2021|0.18|0.005|85860000|82590000|15.89999961853|1|2021-08-09|15/06/2021|-0.12|-0.03|73380000|63340000|14.819999694824|1|2021-05-10|15/03/2021|0.00|0.015|70170000|70180000|20.639999389648|1|2021-03-16|15/12/2020|0.42|0.075|82000000|85410000|40.380001068115|1|2020-10-29|15/09/2020|0.48|0.035|78280000|71380000|13.800000190735|1|2020-08-10|15/06/2020|0.3|0.03|71510000|70560000|12.239999771118|1|2020-05-11|15/03/2020|0.3|0.04|78930000|68560000|13.260000228882|1|2020-03-12|15/12/2019|0.48|-0.01|80010000|80030000|11.819999694824|1|2019-11-11|15/09/2019|-0.06|0.04|64550000|69600000|14.579999923706|1
2025-04-06 16:37:55|03038|21142|/equities/startek-inc|R2000VALUE|SRT|USD|Technology|Software \u0026 IT Services|United States|US85569C1071|35000||178.53M|178530000|4.425|302942|0.11|-4.44|4.36-4.435|4.37|40345831|1.52|-8.3|369.87M|369870000|-0.533|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||43|4|40|-0.008|-0.4947|0.0169|0.807|0.0341|-6.5226|0.693|2024-05-06|15/03/2024||0.14||103000000|4.4200000762939|1|2024-03-14|15/12/2023||0.175||99730000|4.4200000762939|1|2023-11-09|15/09/2023|0.29|0.12|93630000|94550000|4.3600001335144|1|2023-08-10|15/06/2023|0.04|0.07|91200000|87800000|3.1398999691009|1|2023-05-11|15/03/2023|0.08|0.065|92090000|89230000|3.039999961853|1|2023-03-27|15/12/2022|0.35|0.12|92960000|169880000|3.789999961853|1|2022-11-09|15/09/2022|0.1|0.1185|163140000|168830000|3.4400000572205|1|2022-08-08|15/06/2022|0.13|0.065|167640000|160350000|3.4400000572205|1|2022-05-09|15/03/2022|0.05|0.14|167300000|168390000|4.0199999809265|1|2022-03-10|15/12/2021|0.32|0.17|178700000|179550000|4.4299998283386|1|2021-11-02|15/09/2021|0.07|0.12|172790000|162510000|5.75|1|2021-08-09|15/06/2021|0.24|0.09|189030000|159760000|6.2300000190735|1|2021-05-10|15/03/2021|0.04|0.13|163070000|164560000|7.5799999237061|1|2021-03-15|15/12/2020|0.22|0.15|174470000|172440000|8.829999923706|1|2020-11-09|15/09/2020|0.08|-0.005|162690000|152090000|5.3699998855591|1|2020-08-10|15/06/2020|-0.07|-0.15|142170000|131500000|5.0199999809265|1|2020-06-10|15/03/2020|-0.02|0.03|160900000|164530000|5.0999999046326|1|2020-03-12|15/12/2019|-0.14|0.02|171590000|164370000|4.3499999046326|1|2019-11-06|15/09/2019|-0.07|0.02|164630000|161430000|6.5|1|2019-08-07|15/06/2019|-0.0807|0.01|160550000|157510000|6.8000001907349|1
2025-04-06 16:38:02|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|ACIC|USD|Financials|Insurance|United States|US9107101027|65||521.57M|521570000.00000006|10.81|160296|0.15|-14.52|10.49-10.91|11.08|48248630|-0.34|7.7|296.66M|296660000|1.6|0.5|4.63|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|16|1|16|16|47|4|44|0.0048|0.2669|0.0125|0.6971|0.0657|12.4939|1.0848|2025-08-06|15/06/2025||0.45||238630000|10.810000419617|1|2025-05-07|15/03/2025||0.45||192910000|10.810000419617|1|2025-02-27|15/12/2024|0.1|0.11|79270000|134030000|12.789999961853|1|2024-11-06|15/09/2024|0.57|0.15|82130000|98690000|12.353404045105|1|2024-08-07|15/06/2024|0.4|0.3|229450000|275200000|11.217237472534|1|2024-05-09|15/03/2024|0.48|0.25|197460000|202000000|10.331413269043|1|2024-02-29|15/12/2023|0.39|0.39|135160000|135160000|13.431798934937|1|2023-11-13|15/09/2023|0.34|0.34|103870000|103870000|7.0769701004028|1|2023-08-10|15/06/2023|0.65|-0.2|79300000|63910000|6.9421701431274|1|2023-05-15|15/03/2023|0.71|-0.25|104050000|234970000|4.0632400512695|1|2023-03-02|15/12/2022|-6.33|-0.53|229240000|238900000|1.7427639961243|1|2022-11-09|15/09/2022|-1.65|-0.45|123800000|289030000|0.39399999380112|1|2022-08-08|15/06/2022|-1.49|-1.49|360150000|360150000|1.0599999427795|1|2022-05-09|15/03/2022|-0.68|-0.68|279480000|279480000|2.2599999904633|1|2022-02-23|15/12/2021|-0.02|-0.02|268890000|268890000|3.5299999713898|1|2021-11-11|15/09/2021|-0.36|-0.3351|322490000|355830000|4.2699999809265|1|2021-08-04|15/06/2021|-0.57|-0.2795|426420000|432960000|4.25|1|2021-05-05|15/03/2021|-0.45|-0.5678|311640000|335520000|5.8800001144409|1|2021-02-24|15/12/2020|-1.35|-1.29|316210000|329790000|5.6199998855591|1|2020-11-05|15/09/2020|-1.95|-1.9|365820000|330080000|4.7399997711182|1
2025-04-06 16:38:10|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|VEL|USD|Financials|Banking Services|United States|US92262D1019|309||610.58M|610580000|17.95|91733|6.72|-20.98|17.58-18.35|18.5|34015492|1.04|10.09|177.65M|177650000|2.07|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|21.75|4|23|20|26|4|23|-0.0465|0.0355|0.0875|0.1109|0.1067|9.2204|3.4517|2025-07-31|15/06/2025||0.5523||56900000|17.950000762939|1|2025-05-01|15/03/2025||0.5552||55300000|17.950000762939|1|2025-03-06|15/12/2024|0.57|0.48|71170000|44840000|18.719999313354|1|2024-11-07|15/09/2024|0.47|0.48|55860000|43780000|19.590000152588|1|2024-08-01|15/06/2024|0.45|0.41|54760000|48800000|18.930000305176|1|2024-05-02|15/03/2024|0.49|0.4|54250000|52100000|17.14999961853|1|2024-03-07|15/12/2023|0.46|0.38|51570000|47500000|16.059999465942|1|2023-11-02|15/09/2023|0.35|0.35|44570000|37300000|11.479999542236|1|2023-08-03|15/06/2023|0.38|0.33|39000000|32500000|12.479999542236|1|2023-05-04|15/03/2023|0.31|0.3|36280000|28800000|8.6499996185303|1|2023-03-09|15/12/2022|0.25|0.29|32110000|27700000|9|1|2022-11-03|15/09/2022|0.29|0.29|26780000|26780000|9.460000038147|1|2022-08-04|15/06/2022|0.31|0.31|29070000|29070000|11.550000190735|1|2022-05-05|15/03/2022|0.36|0.36|16270000|16270000|11.10000038147|1|2022-03-10|15/12/2021|0.29|0.29|23470000|23470000|11.64999961853|1|2021-11-03|15/09/2021|0.23|0.23|22230000|22230000|12.560000419617|1|2021-08-05|15/06/2021|0.25|0.25|23540000|23540000|11.960000038147|1|2021-05-06|15/03/2021|0.2|0.2|15220000|15220000|9.170000076294|1|2021-03-16|15/12/2020|0.292|0.29|22500000|22500000|8.5500001907349|1|2020-11-11|15/09/2020|0.1233|0.12|16890000|16890000|5.2600002288818|1
2025-04-06 16:38:18|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|AC|USD|Financials|Investment Banking \u0026 Investment Services|United States|US0455281065|24||699.72M|699720000|33.08|5627|7.1|-41.81|30.5-35.5|35.51|21152430|0.93|17.24|13.18M|13180000|2.08|2.2|6.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0054|0|0|-0.2498|0.4944|9.4738|50.334|2023-05-10|15/03/2023|0.81||2470000||35.140014648438|1|2023-02-08|15/12/2022|0.62||7540000||35.283050537109|1|2022-11-14|15/09/2022|-0.75||2560000||39.278617858887|1|2022-08-03|15/06/2022|-1.36||2550000||41.459999084473|1|2022-05-05|15/03/2022|-0.73||2580000||40.360000610352|1|2022-02-03|15/12/2021|0.43||14000000||41.919998168945|1|2021-11-08|15/09/2021|0.07||2110000||37.990001678467|1|2021-08-06|15/06/2021|1.34||2490000||36.639999389648|1|2021-05-06|15/03/2021|0.83||2330000||35.770000457764|1|2021-02-10|15/12/2020|2.29||12010000||34.340000152588|1|2020-11-10|15/09/2020|0.27||1950000||36.830001831055|1|2020-08-05|15/06/2020|1.57||3140000||40.259998321533|1|2020-05-12|15/03/2020|-3.27||4370000||33.819999694824|1|2020-02-27|15/12/2019|0.49||16680000||40|1|2019-11-12|15/09/2019|0.26||5120000||39.159999847412|1|2019-08-09|15/06/2019|-0.04||4820000||36.200000762939|1|2019-05-09|15/03/2019|1.02||4650000||40.099998474121|1|2019-02-11|15/12/2018|-1.77||8610000||42.159999847412|1|2018-11-07|15/09/2018|-0.32||4670000||44.060001373291|1|2018-08-08|15/06/2018|0.51||4800000||35.299999237061|1
2025-04-06 16:38:25|03042|1169946|/equities/talis-biomedical|R2000VALUE|TLIS|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US87424L2079|99||2.83M|2830000|1.555|3425|-81.49|-9.6|1.04-1.555|1.555|1822820|1.57|-0.06|408K|408000|-28.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|1|5|5|16|4|15|-0.1787|22.1644|1.2039|8.2533|2.296|-13.6327|103.8253|2023-11-13|15/09/2023||-9.29||102500|5.75|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1|2023-05-11|15/03/2023|-0.6915|-0.73|1200000|230000|8.0834999084473|1|2023-03-23|15/12/2022|-15.17|-0.6841|250000|780000|8.0670003890991|1|2022-11-03|15/09/2022|-14.7|-0.7796|796000|360000|10.34850025177|1|2022-08-03|15/06/2022|-15.22|-0.9|572000|1200000|11.460000038147|1|2022-05-10|15/03/2022|-18.73|-1.18|3200000|390000|15.60000038147|1|2022-03-16|15/12/2021|-16.65|-1.11|858000|1330000|25.35000038147|1|2021-11-15|15/09/2021|-22.35|-1.4|200000|1460000|84.900001525879|1|2021-08-10|15/06/2021|-37.65|-0.9125|117000|0.00|145.05000305176|1|2021-05-13|15/03/2020|-0.31||399000||165.44999694824|1|2021-05-11|15/03/2021|-69.15|-0.75|7000000|5640000|157.19999694824|1|2021-03-03|15/12/2020|-10.43|-0.7067|233000|1780000|254.69999694824|1|2021-01-22|15/12/2019|1.97||1510000||||2021-01-22|15/09/2019|-0.84||2470000||||2020-12-02|15/09/2020|-8.1||6430000|||||||
2025-04-06 16:38:32|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|LSEA|USD|Real Estate|Real Estate Operations|United States|US51509P1030|556||227.06M|227060000|6.25|334825|-53.43|-14.04|5.62-6.38|5.77|36330297|1.29|14.4|1.55B|1550000000|0.48|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|5|15|7|25|4|21|0.0202|0.5447|0.0208|-0.6394|0.1161|18.951|0.3026|2025-07-31|15/06/2025||0.08||390170000|6.25|1|2025-04-30|15/03/2025||-0.0825||313670000|6.25|1|2025-02-27|15/12/2024|0.25|0.38|450600000|527150000|8.3000001907349|1|2024-11-04|15/09/2024|0.44|0.07|338500000|346150000|10.340000152588|1|2024-08-01|15/06/2024|0.36|0.1|418200000|337500000|12.180000305176|1|2024-05-01|15/03/2024|0.06|0.07|294000000|279870000|11.550000190735|1|2024-02-29|15/12/2023|0.33|0.33|397620000|397620000|11.85000038147|1|2023-11-02|15/09/2023|0.3|0.15|277300000|254560000|7.789999961853|1|2023-08-01|15/06/2023|0.33|0.12|293200000|252740000|9.8699998855591|1|2023-05-03|15/03/2023|0.18|0.14|241700000|190360000|6.1399998664856|1|2023-03-07|15/12/2022|0.81|0.75|417500000|418170000|6.7399997711182|1|2022-11-03|15/09/2022|0.69|0.69|335590000|335590000|4.6999998092651|1|2022-08-04|15/06/2022|0.71|0.71|368680000|368680000|7.0700001716614|1|2022-05-03|15/03/2022|0.28|0.71|316230000|316230000|8.3100004196167|1|2022-03-10|15/12/2021|0.79|0.79|398480000|398480000|6.3200001716614|1|2021-11-10|15/09/2021|0.18|0.18|214130000|214130000|9.0699996948242|1|2021-08-06|15/06/2021|0.38|0.38|250270000|250270000|8.1000003814697|1|2021-05-06|15/03/2021|-0.065|-0.07|160000000|160000000|9.5|1|2021-03-11|15/12/2020|0.42|0.42|284700000|284740000|8.829999923706|1|2020-12-02|15/09/2020|0.135|0.14|160400000|218520000|10.575499534607|1
2025-04-06 16:38:43|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|STON|USD|Consumer Cyclicals|Diversified Retail|United States|US86184W1062|1904||419.20M|419200000|3.53|621490|0|-3.535|3.505-3.535|3.5|118752924|1.1|-9.28|322.57M|322570000|-0.379|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|4|27|-0.038|1.4032|-0.0377|-1.421|1.317|-3.9907|3.177|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1|2022-05-12|15/03/2022|-0.1||2370000||2.3499999046326|1|2022-03-30|15/12/2021|-0.09||79250000||3|1|2021-11-11|15/09/2021|-0.04||82300000||2.7999999523163|1|2021-08-10|15/06/2021|-0.3||82980000||2.710000038147|1|2021-05-13|15/03/2021|-0.04||78310000||2.25|1|2021-03-23|15/12/2020|-0.35||279500000||2.920000076294|1|2020-11-12|15/09/2020|0.02||76860000||0.85399997234344|1|2020-08-13|15/06/2020|0.02||70710000||0.78200000524521|1|2020-05-14|15/03/2020|0.02||71250000||0.57099997997284|1|2020-04-02|15/12/2019|0.02||257200000||1.0700000524521|1|2019-11-07|15/09/2019|-1.09||73150000||1.1100000143051|1|2019-08-08|15/06/2019|-1.44||78500000||1.6499999761581|1|2019-05-10|15/03/2019|-0.59||71470000||3.8239998817444|1|2019-04-03|15/12/2018|0.02|-0.16|83400000|87260000|3.7799999713898|1|2019-02-15|15/09/2018|-0.22|-0.18|77950000|86470000|3.5|1|2019-02-12|15/06/2018|-0.44|-0.14|81570000|89650000|3.25|1|2018-07-02|15/12/2017|-1.18|-0.19|85300000|85120000|6.0300002098083|1|2018-05-30|15/03/2018|-0.21|-0.11|85580000|86420000|6.0500001907349|1
2025-04-06 16:38:49|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|SGTX|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US82657L2060|62||56.50M|56500000|22.47|129400|0|-23.1|22.08-23.1|22.47|2514498|4.11|-1.86|17.65M|17650000|-12.11|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||17|4|16|-0.2056|-0.0876|0.1165|0.2082|0.0315|-66.215|30.1269|2023-08-08|15/06/2023||-0.2312||3100000|23|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|7.0784997940064|1|2023-03-14|15/12/2022|-0.21|-0.3778|2640000|2670000|9.148099899292|1|2022-11-10|15/09/2022|-0.27|-0.425|4250000|2500000|6.1269001960754|1|2022-08-04|15/06/2022|-0.44|-0.4325|2880000|2500000|10.140000343323|1|2022-05-12|15/03/2022|-0.43|-0.3327|3170000|2000000|10.745800018311|1|2022-03-14|15/12/2021|-0.55|-0.5622|1990000|2670000|17.030000686646|1|2021-11-10|15/09/2021|-0.63|-0.6574|1950000|2900000|65.26000213623|1|2021-08-10|15/06/2021|-0.65|-0.6275|2700000|3100000|65|1|2021-05-10|15/03/2021|-0.6|-0.6|3000000|3400000|172.89999389648|1|2021-05-10|15/03/2020|-0.42||3470000||172.89999389648|1|2021-03-18|15/12/2020|-1.15|-1.79|3200000|3200000|320.32000732422|1|2020-12-02|15/09/2020|-2.53||3200000||||2020-11-30|15/09/2019|-0.42||4170000||||2020-11-13|15/12/2019|-0.45||3100000||||2020-09-28|15/06/2020|-0.91||5420000||||2020-09-28|15/06/2019|-0.65||6880000||||||
2025-04-06 16:38:59|03046|17355|/equities/team|R2000VALUE|TISI|USD|Industrials|Professional \u0026 Commercial Services|United States|US8781553081|5400||85.91M|85910000|19.12|16086|105.7|-26.77|17-19.425|18.15|4493391|1.91|-2.08|852.27M|852270000|-8.64|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|10|3|13|7|39|4|38|-0.0154|-0.4044|-0.0229|0.5666|0.0193|-46.8108|0.8937|2023-05-11|15/03/2023|-5.69||202300000||4.6300001144409|1|2023-05-11|15/12/2022|-5.69|0.2|202270000|262200000|4.6300001144409|1|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000|7.9010000228882|1|2022-08-15|15/06/2022|-0.36|-0.22|251270000|261300000|9.8229999542236|1|2022-05-10|15/03/2022|-0.67|-0.64|218580000|225400000|11.300000190735|1|2022-03-16|15/12/2021|-0.89|-0.19|223650000|243900000|10.199999809265|1|2021-11-12|15/09/2021|-1.01|-0.175|217410000|246870000|26.89999961853|1|2021-08-04|15/06/2021|-0.48|-0.3062|238870000|235710000|65.699996948242|1|2021-05-05|15/03/2021|-0.97|-0.594|194620000|208880000|105.19999694824|1|2021-03-10|15/12/2020|-0.38|-0.105|207300000|219990000|124.40000152588|1|2020-11-05|15/09/2020|-0.21|-0.184|219090000|240380000|56.5|1|2020-08-04|15/06/2020|-0.33|-0.56|189300000|196800000|38.299999237061|1|2020-06-17|15/03/2020|-0.59|-0.52|236840000|247270000|62|1|2020-03-12|15/12/2019|-0.08|0.02|287810000|297070000|100.09999847412|1|2019-11-05|15/09/2019|-0.03|0.03|290080000|307270000|185.69999694824|1|2019-08-06|15/06/2019|0.3|0.12|315830000|335030000|155.10000610352|1|2019-05-07|15/03/2019|-0.66|-0.3|269600000|298380000|171.30000305176|1|2019-03-12|15/12/2018|0.54|-0.02|309800000|322250000|166.60000610352|1|2018-11-05|15/09/2018|-0.56|-0.32|290860000|302730000|198.89999389648|1|2018-08-07|15/06/2018|-0.19|-0.2|343890000|335800000|223.5|1
2025-04-06 16:39:09|03047|20885|/equities/nl-industries-inc|R2000VALUE|NL|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|US6291564077|3034||354.63M|354630000|7.26|28230|-5.46|-9.42|7.15-7.5|7.39|48847734|0.55|5.03|145.94M|145940000|1.38|0.36|4.96|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|6|1|6|6|47|4|44|-0.0078|-2.0851|0.0015|0.2302|3.2308|5.7495|6.4432|2025-07-30|15/06/2025||0.19|||7.2600002288818|1|2025-04-30|15/03/2025||0.205|||7.2600002288818|1|2025-03-06|15/12/2024|0.34|0.21|38400000||6.6799998283386|1|2024-11-06|15/09/2024|0.74|0.23|40300000||7.9200000762939|1|2024-08-07|15/06/2024|0.16|0.13|35900000||5.3133020401001|1|2024-05-08|15/03/2024|0.14|0.14|38000000|38000000|8.3266773223877|1|2024-03-06|15/12/2023|0.16|0.16|43200000|43200000|4.9378042221069|1|2023-11-02|15/09/2023|0.00|0.04|300000|40300000|4.3933310508728|1|2023-08-02|15/06/2023|-0.06|-0.06|36600000|36600000|5.5479888916016|1|2023-05-04|15/03/2023|-0.14||41200000|41200000|5.8671622276306|1|2023-03-08|15/12/2022|-0.13|-0.13|40000000|40000000|6.7871341705322|1|2022-11-02|15/09/2022|-0.18|-0.18|42900000|42900000|8.1107654571533|1|2022-08-03|15/06/2022|0.62|0.62|41600000|41600000|8.376898765564|1|2022-05-04|15/03/2022|0.38|0.38|42100000|42100000|7.0799999237061|1|2022-03-09|15/12/2021|0.31|0.31|34100000|34100000|6.5900001525879|1|2021-11-04|15/09/2021|0.21|0.21|34500000|34500000|5.9499998092651|1|2021-08-04|15/06/2021|0.26|0.26|36300000|36300000|6|1|2021-05-05|15/03/2021|0.27|0.27|35900000|35900000|7.6599998474121|1|2021-03-10|15/12/2020|0.09|0.09|30000000|30000000|6.8600001335144|1|2020-11-04|15/09/2020|0.08|0.08|28400000|28400000|4.6500000953674|1
2025-04-06 16:39:16|03048|16857|/equities/prime-acquisition|R2000VALUE|HPK|USD|Energy|Oil \u0026 Gas|United States|US43114Q1058|47||1.22B|1220000000|9.69|270755|-39.74|-17.48|9.54-10.81|11.34|126067436|0.77|16.43|1.07B|1070000000.0000001|0.69|0.16|1.65|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.25|3|31.5|13|26|4|24|-0.0012|-0.085|-0.0163|-0.3367|0.3966|3.5809|13.8386|2025-05-19|15/03/2025||0.2871||258630000|9.6899995803833|1|2025-03-10|15/12/2024|0.19|0.15|234810000|251480000|11.949999809265|1|2024-11-04|15/09/2024|0.35|0.27|271580000|270180000|12.529999732971|1|2024-08-05|15/06/2024|0.28|0.42|275270000|283840000|14.449999809265|1|2024-05-08|15/03/2024|0.37|0.34|287760000|281790000|14.390000343323|1|2024-03-06|15/12/2023|0.66|0.66|301150000|301150000|16.239999771118|1|2023-11-06|15/09/2023|0.28|0.63|345590000|318080000|17.5|1|2023-08-07|15/06/2023|0.25|0.52|240760000|256230000|14.479999542236|1|2023-05-10|15/03/2023|0.39|0.8|223790000|261950000|16.809999465942|1|2023-03-06|15/12/2022|1.71|0.83|257920000|253450000|28.659999847412|1|2022-11-14|15/09/2022|0.85|1.04|204110000|251600000|23.10000038147|1|2022-08-08|15/06/2022|0.64|0.64|201430000|201430000|21.25|1|2022-05-16|15/03/2022|-0.17|-0.17|92230000|92230000|30.829999923706|1|2022-03-07|15/12/2021|0.35|0.35|98670000|98670000|22|1|2021-11-08|15/09/2021|0.08|0.14|47470000|44900000|14.180000305176|1|2021-08-09|15/06/2021|0.06|0.11|48270000|45600000|11|1|2021-06-02|15/03/2021|0.05||25700000||10.069999694824|1|2021-03-15|15/12/2020|-0.05||11570000||7.1999998092651|1|2020-11-12|15/09/2020|-0.13||7490000||5.0001001358032|1|2020-08-10|15/06/2020|-0||5570000||10.640000343323|1
2025-04-06 16:39:26|03049|29712|/equities/valhi-inc|R2000VALUE|VHI|USD|Basic Materials|Chemicals|United States|US9189052098|3050||467.15M|467150000|16.51|22061|1.6|-41.75|15.5-16.79|16.14|28294793|1.19|4.58|2.1B|2100000000|3.79|0.32|1.94|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|1|20|20|46|4|44|-0.0054|0.9749|0.0031|0.3513|0.0604|-61.8074|0.484|2025-05-08|15/03/2025||0.655|||16.510000228882|1|2025-03-06|15/12/2024|0.17|0.6|453000000||16.479999542236|1|2024-11-07|15/09/2024|-0.21|1|468900000||40.799999237061|1|2024-08-08|15/06/2024|0.7|0.286|559700000||17.219999313354|1|2024-05-09|15/03/2024|0.27|0.45|530600000|530600000|14.939999580383|1|2024-03-07|15/12/2023|0.14|0.14|453000000|453000000|12.89999961853|1|2023-11-06|15/09/2023|0.21|0.01|556300000|468900000|11.590000152588|1|2023-08-03|15/06/2023|-0.18|0.21|507100000|507100000|14.800000190735|1|2023-05-04|15/03/2023|-0.17|-0.17|492700000|492700000|15.170000076294|1|2023-03-09|15/12/2022|-0.33|-0.33|402600000|402600000|23.25|1|2022-11-03|15/09/2022|0.92|0.92|556300000|556300000|27.219999313354|1|2022-08-04|15/06/2022|0.98|0.98|634600000|634600000|52.009998321533|1|2022-05-05|15/03/2022|1.59|1.59|629000000|629000000|34.5|1|2022-03-10|15/12/2021|1.83|1.83|683200000|683200000|24.14999961853|1|2021-11-04|15/09/2021|1.36|1.44|578900000||23.260000228882|1|2021-08-05|15/06/2021|0.75|1.32|525300000||21.209999084473|1|2021-05-06|15/03/2021|0.52||509000000||32.220001220703|1|2021-03-11|15/12/2020|0.71|0.49|516800000||19.450000762939|1|2020-11-05|15/09/2020|0.54|0.57|458600000||13.050000190735|1|2020-08-06|15/06/2020|-0.32|0.84|415000000||10.529999732971|1
2025-04-06 16:39:32|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|4|20|-0.1589|-0.1244|-0.4519|0.045|-0.1552|-5.5245|0|2025-05-07|15/03/2025||-0.17||500000|0.28060001134872|1|2025-03-31|15/12/2024||-0.21||885000|0.29510000348091|1|2024-11-11|15/09/2024|-0.21|-0.2375|602000|1490000|0.53579998016357|1|2024-08-12|15/06/2024|-0.22|-0.32|1610000|1500000|0.4375|1|2024-05-13|15/03/2024|-0.28|-0.36|2000000|1300000|0.83270001411438|1|2024-03-13|15/12/2023|-0.22|-0.22|2900000|2890000|4.960000038147|1|2023-11-13|15/09/2023|-0.3|-0.35|3070000|2250000|1.0499999523163|1|2023-08-14|15/06/2023|-0.32|-0.39|2200000|750000|2.2249999046326|1|2023-05-15|15/03/2023|-0.4|-0.4|1980000|1980000|2.2300000190735|1|2023-03-16|15/12/2022|-0.47|-0.47|0.00|0.00|2.2599999904633|1|2022-11-10|15/09/2022|-0.48|-0.48|0.00|0.00|0.99000000953674|1|2022-08-10|15/06/2022|-0.51|-0.51|0.00|0.00|1.9400000572205|1|2022-05-11|15/03/2022|-0.5|-0.5|0.00|0.00|1.4299999475479|1|2022-03-14|15/12/2021|-0.39|-0.39|0.00|0.00|1.9099999666214|1|2021-11-15|15/09/2021|-0.49|-0.5725|0.00|0.00|4.4699997901917|1|2021-08-10|15/06/2021|-0.5|-0.45|0.00|0.00|8.0900001525879|1|2021-05-12|15/03/2021|-0.42|-0.4233|0.00|0.00|14.630000114441|1|2021-03-22|15/12/2020|-0.39|-0.5933|0.00|0.00|17.450000762939|1|2020-11-18|15/09/2020|-0.1235|-0.51|0.00|0.00|24.450000762939|1|2020-09-18|15/12/2019|-0.59|||||
2025-04-06 16:39:37|03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||16|4|13|-0.1704|1.5238|-0.0825|-0.0046|0.2497|0.6554|0|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1|2023-05-12|15/03/2023|-0.2045|-0.0852|32400000|36260000|2.2699999809265|1|2023-03-09|15/12/2022|-0.27|-0.17|19200000|42640000|1.8799999952316|1|2022-11-10|15/09/2022|-0.68|-0.2|71700000|71500000|1.5099999904633|1|2022-08-11|15/06/2022|-0.3386|-0.1009|70000000|112680000|3.7000000476837|1|2022-05-12|15/03/2022|-0.2916|-0.0176|158200000|134200000|3.2799999713898|1|2022-02-24|15/12/2021|-0.0874|0.0755|180500000|178460000|3.6600000858307|1|2021-11-04|15/09/2021|0.1079|0.0548|274600000|174980000|4.8299999237061|1|2021-08-11|15/06/2020|1.22||431600000||4.5599999427795|1|2021-08-10|15/06/2021|-0.363|0.0743|84400000|223330000|5.2699999809265|1|2021-05-06|15/03/2021|0.52|0.5203|422000000|394580000|9.3800001144409|1|2021-03-11|15/12/2020|1.22|1.22|455000000|455040000|11.560000419617|1|2021-01-22|15/12/2019|0.12||134700000||||2021-01-22|15/09/2019|-0.33||296100000||||2020-12-02|15/09/2020|1.95||510800000|||||||
2025-04-06 16:39:45|03052|24437|/equities/compx-intl|R2000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|34|-0.0022|0|0|0.0678|0.0147|14.274|0|2024-11-06|15/09/2024|||||30.530000686646|1|2024-08-06|15/06/2024|||||20.734058380127|1|2024-05-07|15/03/2024|||||32.660144805908|1|2024-02-28|15/12/2023|0.54||43200000||21.252174377441|1|2023-11-01|15/09/2023|||||17.728986740112|1|2023-08-01|15/06/2023|0.33||36600000||21.327537536621|1|2023-05-02|15/03/2023|0.49||41150000||17.606521606445|1|2023-03-01|15/12/2022|0.39||40000000||17.66304397583|1|2022-11-02|15/09/2022|0.4||42860000||16.410144805908|1|2022-08-02|15/06/2022|0.5||41680000||20.001647949219|1|2022-05-03|15/03/2022|0.4||42050000||21.540000915527|1|2022-03-02|15/12/2021|0.25||34100000||22.159999847412|1|2021-11-03|15/09/2021|0.33||34560000||22.10000038147|1|2021-08-02|15/06/2021|0.37||36250000||18.60000038147|1|2021-05-04|15/03/2021|0.38||35920000||21.700000762939|1|2021-03-03|15/12/2020|0.18||30000000||14.180000305176|1|2020-11-04|15/09/2020|0.15||28430000||13.010000228882|1|2020-08-03|15/06/2020|0.17||23800000||13.829999923706|1|2020-05-05|15/03/2020|0.34||32310000||14.119999885559|1|2020-02-26|15/12/2019|0.26||29600000||14.369999885559|1
2025-04-06 16:39:55|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|ADSGN|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|Germany|DE000A1EWWW0|54040|Adidas AG|35.02B|35020000000|196.15|513006|-2.7|-263.8|182.85-200.6|196.15|178549084|1.14|46.94|23.68B|23680000000|4.23|2|1.02|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|262.46|30|300|180|48|4|45|-0.0009|0.0242|11.0968|-6.7147|0.01|-92.5518|9.1004|2025-07-30|15/06/2025||2.02||6460000000|196.14999389648|1|2025-04-29|15/03/2025||2.06||6210000000|196.14999389648|1|2025-03-05|15/12/2024|-0.26|2.78|5970000000|5350000000|237.69999694824|1|2024-10-29|15/09/2024|2.44|1.82|6440000000|6400000000|213.80000305176|1|2024-07-31|15/06/2024|1.09|0.9797|5820000000|5780000000|236.60000610352|1|2024-04-30|15/03/2024|0.96|0.96|5460000000|5460000000|232.30000305176|1|2024-03-13|15/12/2023|-2.36|-2.36|4810000000|4810000000|192.74000549316|1|2023-11-08|15/09/2023|1.4|1.4|6000000000|6000000000|171.88000488281|1|2023-08-03|15/06/2023|0.48|0.48|5340000000|5340000000|178.66000366211|1|2023-05-05|15/03/2023|-0.18|-0.18|5270000000|5270000000|156.41999816895|1|2023-02-09|15/12/2022|-2.69|-2.73|5210000000|5210000000|154|1|2022-10-20|15/09/2022|0.34|0.34|6410000000|6410000000|115.68000030518|1|2022-08-04|15/06/2022|1.88|1.88|5600000000|5600000000|171|1|2022-05-06|15/03/2022|1.6|1.6|5300000000|5300000000|188.2200012207|1|2022-03-09|15/12/2021|0.58|0.58|5140000000|5140000000|184.94000244141|1|2021-11-10|15/09/2021|2.34|2.46|5750000000|5840000000|295.5|1|2021-08-05|15/06/2021|1.93|1.58|5080000000|4940000000|336.25|1|2021-05-07|15/03/2021|2.6|1.96|5270000000|5030000000|258.79998779297|1|2021-03-10|15/12/2020|0.68|0.6622|5550000000|5460000000|282.5|1|2020-11-10|15/09/2020|2.8|2.68|5960000000|5920000000|298.79998779297|1
2025-04-06 16:40:05|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||49|4|46|0.0038|0.0168|0.1111|-0.0109|0.5247|9.3807|0|2025-08-07|15/06/2025||6.94||19460000000|332.39999389648|1|2025-05-15|15/03/2025||6.74||18650000000|332.39999389648|1|2025-02-28|15/12/2024|6.31|6.38|45900000000|17610000000|333.29998779297|1|2024-11-13|15/09/2024|6.54|6.21|42800000000|16950000000|282.89999389648|1|2024-08-08|15/06/2024|6.15|5.77|42600000000|42410000000|249.19999694824|1|2024-05-15|15/03/2024|6.42|6.42|48400000000|48400000000|265.39999389648|1|2024-02-23|15/12/2023|6|6|39600000000|39600000000|255.10000610352|1|2023-11-10|15/09/2023|5.22|5.22|36500000000|36500000000|222.30000305176|1|2023-08-10|15/06/2023|5.97|5.97|39600000000|39600000000|214.5|1|2023-05-12|15/03/2023|5.43|5.43|46000000000|46000000000|211.60000610352|1|2023-02-17|15/12/2022|4.99|4.99|36700000000|36700000000|221.05000305176|1|2022-11-09|15/09/2022|6.02|6.02|34800000000|34800000000|188.36000061035|1|2022-08-05|15/06/2022|3.85|3.85|37100000000|37100000000|179.46000671387|1|2022-05-12|15/03/2022|1.36|1.36|44000000000|44000000000|205.14999389648|1|2022-02-18|15/12/2021|-0.74|-0.74|38400000000|38400000000|222.5|1|2021-11-10|15/09/2021|5.01|5.01|34400000000|34400000000|203.30000305176|1|2021-08-06|15/06/2021|5.22|5.22|34300000000|34300000000|192.88000488281|1|2021-05-12|15/03/2021|6.2|6.2|41400000000|41400000000|210.89999389648|1|2021-02-19|15/12/2020|4.39|4.39|35600000000|35600000000|194.86000061035|1|2020-11-06|15/09/2020|4.89|4.89|31400000000|31400000000|166.94000244141|1
2025-04-06 16:40:17|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|BASFN|EUR|Basic Materials|Chemicals|Germany|DE000BASF111|109717|BASF SE NA O.N.|37.04B|37040000000|41.505|3288732|-22.9|-55.06|40.525-43.155|41.505|892522164|1.2|28.81|65.26B|65260000000.00001|1.45|2.25|5.42|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.227|22|60|42|47|4|44|-0.0238|-0.0161|0.0003|0.2962|0.0524|16.6498|0.9293|2025-07-30|15/06/2025||0.7475||16270000000|41.505001068115|1|2025-05-02|15/03/2025||1.45||17540000000|41.505001068115|1|2025-03-28|15/12/2024|0.59|0.1374|15860000000|15350000000|47.974998474121|1|2024-10-30|15/09/2024|0.32|0.4313|15740000000|15280000000|45.275001525879|1|2024-07-26|15/06/2024|0.93|0.8677|16110000000|16750000000|44.770000457764|1|2024-04-25|15/03/2024|1.68|1.68|17600000000|17600000000|51.319999694824|1|2024-02-23|15/12/2023|-0.18|-0.18|15870000000|15870000000|46.845001220703|1|2023-10-31|15/09/2023|0.32|0.32|15740000000|15740000000|41.680000305176|1|2023-07-28|15/06/2023|0.56|0.56|17310000000|17310000000|47.900001525879|1|2023-04-27|15/03/2023|1.93|1.93|17500000000|17500000000|50.150001525879|1|2023-02-24|15/12/2022|0.09|0.09|19320000000|19320000000|52.169998168945|1|2022-10-25|15/09/2022|1.77|1.77|21950000000|21950000000|46.595001220703|1|2022-07-27|15/06/2022|2.37|2.37|22970000000|22970000000|42.185001373291|1|2022-04-29|15/03/2022|2.7|2.7|23080000000|23080000000|50.810001373291|1|2022-02-25|15/12/2021|1.17|1.17|19780000000|19780000000|61.060001373291|1|2021-10-27|15/09/2021|1.56|1.5|19670000000|17840000000|63.540000915527|1|2021-07-28|15/06/2021|2.03|1.79|19750000000|18200000000|67.080001831055|1|2021-04-28|15/03/2021|2|1.98|19400000000|17270000000|71.069999694824|1|2021-02-26|15/12/2020|1.1|0.7914|15910000000|15140000000|68.160003662109|1|2020-10-27|15/09/2020|0.6|0.4031|13810000000|13440000000|51.200000762939|1
2025-04-06 16:40:26|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|BAYGN|EUR|Healthcare|Pharmaceuticals|Germany|DE000BAY0017|90587|Bayer AG NA|19.74B|19740000000|20.1|4096756|-26.74|-31.03|19.66-21.4|20.1|982424082|1.05|-8.85|46.61B|46610000000|-2.6|0.11|0.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.56|20|45.1|22|48|4|45|-0.01|0.0106|0.0196|0.2404|0.0271|12.978|1.6356|2025-08-06|15/06/2025||0.8962||11230000000|20.094999313354|1|2025-05-13|15/03/2025||1.93||13990000000|20.094999313354|1|2025-03-05|15/12/2024|1.05|0.99|11730000000|11320000000|23.520000457764|1|2024-11-12|15/09/2024|0.24|0.3144|9970000000|10270000000|24.420000076294|1|2024-08-06|15/06/2024|0.94|0.92|11140000000|10980000000|26.944999694824|1|2024-05-14|15/03/2024|2.82|2.82|13770000000|13770000000|29.379999160767|1|2024-03-05|15/12/2023|1.85|1.85|11860000000|11860000000|28.079999923706|1|2023-11-08|15/09/2023|0.38|0.38|10340000000|10340000000|41.764999389648|1|2023-08-08|15/06/2023|1.22|1.22|11040000000|11040000000|52.369998931885|1|2023-05-11|15/03/2023|2.95|2.95|14390000000|14390000000|58.290000915527|1|2023-02-28|15/12/2022|1.35|1.35|12000000000|12000000000|58.580001831055|1|2022-11-08|15/09/2022|1.13|1.13|11280000000|11280000000|54.279998779297|1|2022-08-04|15/06/2022|1.93|1.93|12820000000|12820000000|58.759998321533|1|2022-05-10|15/03/2022|3.53|3.53|14640000000|14640000000|58.720001220703|1|2022-03-01|15/12/2021|1.26|1.26|11120000000|11120000000|51.509998321533|1|2021-11-09|15/09/2021|1.05|1.05|9780000000|9780000000|50.009998321533|1|2021-08-05|15/06/2021|1.61|1.61|10850000000|10850000000|49.825000762939|1|2021-05-12|15/03/2021|2.59|2.59|12330000000|12330000000|53.430000305176|1|2021-02-25|15/12/2020|1.32|1.32|10000000000|10000000000|55.110000610352|1|2020-11-03|15/09/2020|0.81|0.81|8510000000|8510000000|41.805000305176|1
2025-04-06 16:40:39|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|BEIG|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Germany|DE0005200000|22791|Beiersdorf AG O.N.|26.88B|26880000000|120.4|276281|-7.63|-147.8|120.15-125.2|120.4|223214380|0.3|29.91|9.85B|9850000000|4.05|1|0.83|2025-04-15 00:00:00|2025-04-15|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|143.727|22|186|102|48|4|45|-0.0012|-0.0013|-0.0664|-0.0129|0.0721|24.6722|2.7242|2025-08-06|15/06/2025||||2710000000|120.40000152588|1|2025-04-15|15/03/2025||||2670000000|120.40000152588|1|2025-02-27|15/12/2024|1.63||2300000000|2280000000|127.15000152588|1|2024-10-24|15/09/2024|||2380000000|2430000000|127.05000305176|1|2024-08-01|15/06/2024|2.77|2.77|2570000000|2570000000|134.19999694824|1|2024-04-16|15/03/2024|||2600000000|2600000000|132.39999389648|1|2024-02-29|15/12/2023|1.4|1.4|2190000000|2190000000|137.69999694824|1|2023-10-25|15/09/2023|1.32|1.32|2320000000|2360000000|122.09999847412|1|2023-08-03|15/06/2023|1.93|1.93|2460000000|2470000000|115.94999694824|1|2023-04-26|15/03/2023|||2480000000|2480000000|125.30000305176|1|2023-03-01|15/12/2022|1.15|1.15|2070000000|2070000000|113|1|2022-10-27|15/09/2022|1.15|1.15|2250000000|2250000000|100.34999847412|1|2022-08-04|15/06/2022|1.98|1.98|2260000000|2260000000|102.25|1|2022-04-28|15/03/2022|||2220000000|2220000000|96.440002441406|1|2022-03-01|15/12/2021|1.21|1.21|1870000000|1870000000|90.419998168945|1|2021-10-28|15/09/2021|1.21|1.21|1890000000|1890000000|96.419998168945|1|2021-08-05|15/06/2021|1.53|1.53|1930000000|1930000000|101.84999847412|1|2021-04-27|15/03/2021|1.53|1.53|1950000000|1950000000|90.860000610352|1|2021-02-17|15/12/2020|1.47|1.47|1780000000|1780000000|91.379997253418|1|2020-10-27|15/09/2020|||1790000000|1780000000|99.900001525879|1
2025-04-06 16:40:48|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|BMWG|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0005190003|159104|Bayerische Motoren Werke AG|42.08B|42080000000|68|1422798|-39.56|-115.35|66.94-71.4|68|622259319|1.04|5.87|142.38B|142380000000|11.62|4.3|6.32|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.559|22|119.8|73.5|48|4|45|-0.0043|-0.0258|-0.0376|-0.0811|0.0561|6.9187|0.4991|2025-07-31|15/06/2025||3.89||38290000000|68|1|2025-05-07|15/03/2025||3.71||36690000000|68|1|2025-03-14|15/12/2024|2.41|2.91|36420000000|42400000000|82.319999694824|1|2024-11-06|15/09/2024|0.64|1.37|32410000000|33600000000|72.620002746582|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|85.819999694824|1|2024-05-08|15/03/2024|4.42|4.42|36610000000|36610000000|104.19999694824|1|2024-03-21|15/12/2023|3.77|3.77|42970000000|42970000000|106.36000061035|1|2023-11-03|15/09/2023|4.2|4.2|38460000000|38460000000|91.089996337891|1|2023-08-03|15/06/2023|4.39|4.39|37220000000|37220000000|105.26000213623|1|2023-05-04|15/03/2023|5.31|5.31|36850000000|36850000000|101.01999664307|1|2023-03-15|15/12/2022|3.43|3.43|39520000000|39520000000|95.599998474121|1|2022-11-03|15/09/2022|4.25|4.25|37180000000|37180000000|80.23999786377|1|2022-08-03|15/06/2022|4.3|4.3|34770000000|34770000000|81.080001831055|1|2022-05-05|15/03/2022|15.33|15.33|31140000000|31140000000|79.470001220703|1|2022-03-16|15/12/2021|3.4|3.17|28410000000|28410000000|75.319999694824|1|2021-11-03|15/09/2021|3.89|4.72|27470000000|25750000000|88.639999389648|1|2021-08-03|15/06/2021|7.23|4.3|28580000000|27150000000|84.900001525879|1|2021-05-07|15/03/2021|4.26|3.78|26780000000|25710000000|83.389999389648|1|2021-03-16|15/12/2020|2.53|2.53|29480000000|29610000000|77.800003051758|1|2020-11-03|15/09/2020|2.71|1.97|26280000000|26150000000|59.680000305176|1
2025-04-06 16:40:57|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0023|0.0552|-0.0206|0.041|0.0121|18.2838|0|2025-05-14|15/03/2025||1.2||4080000000|55.639999389648|1|2025-03-12|15/12/2024|0.89|1.12|3990000000|3840000000|64.400001525879|1|2024-11-11|15/09/2024|0.82|1.21|4070000000|3990000000|61|1|2024-08-14|15/06/2024|1.03|1.23|4180000000|4180000000|64.099998474121|1|2024-05-14|15/03/2024|0.97|0.97|4000000000|4000000000|77.839996337891|1|2024-03-07|15/12/2023|0.92|0.92|3940000000|3940000000|85.419998168945|1|2023-11-09|15/09/2023|1.18|1.18|4090000000|4090000000|70.620002746582|1|2023-08-07|15/06/2023|1.23|1.23|4260000000|4260000000|67.519996643066|1|2023-05-10|15/03/2023|1.4|1.4|4530000000|4530000000|74.900001525879|1|2023-03-06|15/12/2022|0.67|0.67|4730000000|4730000000|72.419998168945|1|2022-11-09|15/09/2022|1.6|1.6|5100000000|5100000000|64.5|1|2022-08-10|15/06/2022|1.86|1.86|5060000000|5060000000|67.300003051758|1|2022-05-11|15/03/2022|1.61|1.61|4530000000|4530000000|67.160003662109|1|2022-03-09|15/12/2021|0.9937|0.86|4040000000|4040000000|66.080001831055|1|2021-11-04|15/09/2021|1.02|1.02|3740000000|3740000000|84.800003051758|1|2021-08-10|15/06/2021|0.87|0.87|3470000000|3470000000|85.900001525879|1|2021-05-11|15/03/2021|0.63|0.63|3130000000|3130000000|76.76000213623|1|2021-03-10|15/12/2020|0.72|0.72|2880000000|2880000000|67.419998168945|1|2020-11-04|15/09/2020|0.76|0.76|2880000000|2880000000|57.439998626709|1|2020-08-06|15/06/2020|0.8|0.8|2820000000|2820000000|54|1
2025-04-06 16:41:07|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|CONG|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0005439004|168761|Continental AG O.N.|12.11B|12110000000|60.56|457766|-6.95|-72.96|57.9-62.06|60.56|200005983|1.4|10.29|39.72B|39720000000|5.84|2.5|4.13|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.72|19|93|59|48|4|45|0.002|0.0279|-0.0118|-0.326|0.0374|9.4307|0.6556|2025-08-05|15/06/2025||2.33||11530000000|60.560001373291|1|2025-05-06|15/03/2025||0.9251||9500000000|60.560001373291|1|2025-03-04|15/12/2024|2.16|2.46|10090000000|10450000000|69.419998168945|1|2024-11-11|15/09/2024|2.43|2.16|9830000000|9870000000|56.5|1|2024-08-07|15/06/2024|1.52|1.77|10000000000|10240000000|54.360000610352|1|2024-05-08|15/03/2024|-0.27|-0.27|9760000000|9760000000|63.639999389648|1|2024-03-07|15/12/2023|1.34|1.64|10450000000|10440000000|72.819999694824|1|2023-11-08|15/09/2023|1.49|1.49|10240000000|10240000000|61.799999237061|1|2023-08-09|15/06/2023|1.04|1.04|10430000000|10430000000|69.879997253418|1|2023-05-10|15/03/2023|1.91|1.91|10280000000|10280000000|63.959999084473|1|2023-03-08|15/12/2022|1.41|1.41|10270000000|10270000000|72.720001220703|1|2022-11-10|15/09/2022|-1.05|-1.05|10400000000|10400000000|55.540000915527|1|2022-08-09|15/06/2022|-1.26|-1.26|9440000000|9440000000|69.440002441406|1|2022-05-11|15/03/2022|1.23|1.23|9240000000|9280000000|61.799999237061|1|2022-03-09|15/12/2021|1.3|1.3|5600000000|5600000000|61.799999237061|1|2021-11-10|15/09/2021|1.55|1.55|8000000000|8000000000|105.5|1|2021-08-05|15/06/2021|2.43|2.43|9910000000|9910000000|101.78171539307|1|2021-05-06|15/03/2021|2.24|2|10260000000|10260000000|100.38671112061|1|2021-03-09|15/12/2020|0.86|1.27|10900000000|10910000000|115.17733764648|1|2020-11-12|15/09/2020|-3.6|-3.22|10300000000|10300000000|94.967651367188|1
2025-04-06 16:41:17|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|1COVG|EUR|Basic Materials|Chemicals|Germany|DE0006062144|17503|Covestro AG|11.14B|11140000000|59|85128|15.19|-59.22|58.52-59|59|188740330|1.14|-41.4|14.18B|14180000000|-1.41|||2025-05-06 00:00:00|2025-05-06|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|61.909|11|62|61|39|4|36|-0.0074|1.2515|0.0046|-2.3819|0.0094|9.1625|0.7122|2025-07-31|15/06/2025||||3900000000|59|1|2025-05-06|15/03/2025||||3620000000|59|1|2025-02-26|15/12/2024|-1.02|-0.02|3380000000|3450000000|58.700000762939|1|2024-10-29|15/09/2024|0.17|-0.1124|3600000000|3710000000|58.220001220703|1|2024-07-30|15/06/2024|-0.38|0.13|3690000000|3700000000|53.900001525879|1|2024-04-30|15/03/2024|-0.19|-0.19|3510000000|3510000000|47.549999237061|1|2024-02-23|15/12/2023|-1|-0.98|3350000000|3350000000|49.830001831055|1|2023-10-27|15/09/2023|-0.16|-0.16|3570000000|3570000000|48.659999847412|1|2023-08-01|15/06/2023|0.24|0.24|3720000000|3720000000|48.830001831055|1|2023-04-28|15/03/2023|-0.14|-0.14|3740000000|3740000000|36.689998626709|1|2023-03-02|15/12/2022|-4.67|-4.67|3960000000|3960000000|41.459999084473|1|2022-10-25|15/09/2022|0.06|0.06|4620000000|4620000000|35.700000762939|1|2022-08-01|15/06/2022|1.04|1.04|4700000000|4700000000|33.229999542236|1|2022-05-03|15/03/2022|2.15|2.15|4680000000|4680000000|41.409999847412|1|2022-03-01|15/12/2021|1.58|1.58|4340000000|4340000000|47.209999084473|1|2021-11-08|15/09/2021|2.44|2.44|4300000000|4300000000|54.5|1|2021-08-06|15/06/2021|2.32|2.32|3960000000|3960000000|54.360000610352|1|2021-04-27|15/03/2021|2.03|2.03|3310000000|3310000000|56.299999237061|1|2021-02-22|15/12/2020|1.68|1.66|3010000000|3010000000|58.659999847412|1|2020-10-27|15/09/2020|0.98|0.98|2760000000|2760000000|42.759998321533|1
2025-04-06 16:41:25|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|MBGn|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0007100000|169198|Mercedes Benz Group AG|47.21B|47210000000|49.065|2984896|-34.33|-77.45|48.305-51.6|49.065|962133522|1.12|4.82|145.59B|145590000000|10.19|4.3|8.76|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.845|22|106|47|40|4|37|0.008|0.0468|-0.0152|-0.6897|0.0118|4.8541|0.3692|2025-07-30|15/06/2025||2.33||35120000000|49.064998626709|1|2025-04-30|15/03/2025||2.2||34610000000|49.064998626709|1|2025-02-20|15/12/2024|2.57|2.48|38450000000|38160000000|61.180000305176|1|2024-10-25|15/09/2024|1.81|1.87|34530000000|36290000000|58.360000610352|1|2024-07-26|15/06/2024|2.95|2.83|36740000000|37230000000|62.959999084473|1|2024-04-28|15/03/2024|2.86|2.86|35870000000|35870000000|74.360000610352|1|2024-02-22|15/12/2023|2.99|2.99|40260000000|40260000000|68.069999694824|1|2023-10-26|15/09/2023|3.44|3.44|37200000000|37200000000|61.380001068115|1|2023-07-27|15/06/2023|3.34|3.34|38240000000|38240000000|69.959999084473|1|2023-04-28|15/03/2023|3.69|3.69|37520000000|37520000000|70.059997558594|1|2023-02-17|15/12/2022|3.72|3.72|41000000000|41000000000|72.580001831055|1|2022-10-26|15/09/2022|3.66|3.66|37720000000|37720000000|58.299999237061|1|2022-07-27|15/06/2022|2.91|2.91|36440000000|36440000000|54.270000457764|1|2022-04-27|15/03/2022|3.26|3.26|34860000000|34860000000|62.909999847412|1|2022-02-24|15/12/2021|11.82|11.82|43390000000|43390000000|73.569999694824|1|2021-10-29|15/09/2021|1.93|1.93|40080000000|40080000000|70.228485107422|1|2021-07-21|15/06/2021|3.36|2.81|43480000000|43480000000|58.687057495117|1|2021-04-23|15/03/2021|4.01|3.36|41020000000|41020000000|61.794364929199|1|2021-02-18|15/12/2020|3.26|2.73|46620000000|46620000000|54.80920791626|1|2020-10-23|15/09/2020|1.92|1.61|40280000000|40280000000|40.122783660889|1
2025-04-06 16:41:33|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|DHER|EUR|Technology|Software \u0026 IT Services|Germany|DE000A2E4K43|43292|Delivery Hero AG|6.29B|6290000000|21.72|849976|-32.13|-42.05|21.04-22.6|21.72|289797446|1.28|-3.44|10.88B|10880000000|-8.29|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.37|22|75|23|33|4|30|0.0311|0|0.2283|1.4763|0.123|-9.755|7.699|2025-04-24|15/12/2024||||3080000000|21.719999313354|1|2025-04-24|15/03/2025|||||21.719999313354|1|2024-11-07|15/09/2024|||3230000000|3320000000|38.439998626709|1|2024-08-29|15/06/2024|||3090000000|3090000000|23.5|1|2024-04-25|15/03/2024|||2950000000|2950000000|28.930000305176|1|2024-02-14|15/12/2023|||2670000000|2670000000|18.639999389648|1|2023-11-13|15/09/2023|||2710000000|2710000000|27.284999847412|1|2023-08-09|15/06/2023|||2600000000|2510000000|37.259998321533|1|2023-04-27|15/03/2023|||2490000000|2490000000|32.825000762939|1|2023-02-09|15/12/2022|-6.1||2530000000|2530000000|53.340000152588|1|2022-11-10|15/09/2022|||2500000000|2500000000|34.819999694824|1|2022-08-25|15/06/2022|-5.64||2130000000|2130000000|47.849998474121|1|2022-04-28|15/03/2022|||2050000000|2050000000|29.89999961853|1|2022-02-10|15/12/2021|-0.73||1920000000|1920000000|66.839996337891|1|2021-11-11|15/09/2021|||1790000000|1790000000|111.90000152588|1|2021-09-02|15/06/2021|-3.84||1550000000|1550000000|130.19999694824|1|2021-04-28|15/03/2021|||1360000000|1360000000|128.05000305176|1|2021-04-28|15/12/2020|-4.81||932900000|932900000|128.05000305176|1|2020-10-28|15/09/2020|||776400000|776400000|95.720001220703|1|2020-07-28|15/06/2020|-2.2||612000000|612000000|94.5|1
2025-04-06 16:41:43|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|DBKGn|EUR|Financials|Banking Services|Germany|DE0005140008|89753|Deutsche Bank AG NA O.N.|36.62B|36620000000|18.794|9578312|27.31|-23.54|18.302-20.245|18.794|1948252885|1.08|13.72|49.36B|49360000000|1.4|0.68|3.62|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|21.135|15|28.4|10.93|48|4|45|-0.0059|-0.6015|0.1151|-0.8884|-0.0105|5.882|0.8996|2025-07-24|15/06/2025||0.83||8120000000|18.79400062561|1|2025-04-29|15/03/2025||0.97||8410000000|18.79400062561|1|2025-01-30|15/12/2024|0.48|0.469|7220000000|7100000000|19.524000167847|1|2024-12-17|15/09/2024|0.56|0.61|7500000000|7500000000|17.148000717163|1|2024-07-25|15/06/2024|-0.28|0.6035|7590000000|7590000000|14.378000259399|1|2024-04-24|15/03/2024|0.69|0.69|7780000000|7780000000|15.395999908447|1|2024-01-31|15/12/2023|0.67|0.67|6680000000|6680000000|12.10000038147|1|2023-10-25|15/09/2023|0.56|0.56|7100000000|7100000000|9.5010004043579|1|2023-07-26|15/06/2023|0.19|0.19|7410000000|7410000000|10.407999992371|1|2023-04-26|15/03/2023|0.61|0.61|7680000000|7680000000|9.5179996490478|1|2023-02-03|15/12/2022|0.92|0.92|6320000000|6320000000|11.456000328064|1|2022-10-25|15/09/2022|0.57|0.57|6920000000|6920000000|9.1169996261597|1|2022-08-11|15/06/2022|0.33|0.33|6650000000|6650000000|8.8290004730225|1|2022-04-26|15/03/2022|0.55|0.55|7330000000|7330000000|10.392000198364|1|2022-01-29|15/12/2021|0.175|0.18|5900000000|5900000000|11.911999702454|1|2021-11-18|15/09/2021|0.31|0.152|6000000000|5990000000|11.437999725342|1|2021-07-27|15/06/2021|0.2|0.335|6210000000|6030000000|10.657999992371|1|2021-04-28|15/03/2021|0.47|0.3723|7220000000|6620000000|10.1859998703|1|2021-02-03|15/12/2020|0.07|-0.0205|5520000000|5500000000|8.6499996185303|1|2020-10-28|15/09/2020|0.13|0.0327|5940000000|5630000000|7.9099998474121|1
2025-04-06 16:41:52|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|DB1Gn|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE0005810055|15005|Deutsche Boerse AG|47.82B|47820000000|260.2|371740|39.11|-284.7|260.2-284.7|260.2|183778379|0.63|24.74|5.8B|5800000000|10.6|4|1.54|2025-04-28 00:00:00|2025-04-28|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|251.941|17|287|220|37|2|34|-0.003|0.003|0.0024|0.0547|0.0346|40.9365|14.6012|2025-07-24|15/06/2025||2.77||1520000000|260.20001220703|1|2025-04-28|15/03/2025||2.84||1500000000|260.20001220703|1|2025-02-11|15/12/2024|2.95|2.58|1550000000|1520000000|240.89999389648|1|2024-10-21|15/09/2024|2.61|2.52|1400000000|1410000000|218|1|2024-07-24|15/06/2024|2.91|2.72|1470000000|1450000000|188|1|2024-04-24|15/03/2024|2.89|2.89|1450000000|1450000000|188.25|1|2024-02-08|15/12/2023|2.39|2.39|1440000000|1440000000|186.30000305176|1|2023-10-17|15/09/2023|2.28|2.28|1190000000|1190000000|160.30000305176|1|2023-07-26|15/06/2023|2.52|2.52|1220000000|1220000000|167.75|1|2023-04-27|15/03/2023|2.7|2.7|1230000000|1230000000|183.14999389648|1|2023-02-09|15/12/2022|2.08|2.08|1170000000|1170000000|166.30000305176|1|2022-10-20|15/09/2022|2.15|2.15|1090000000|1090000000|163.30000305176|1|2022-07-27|15/06/2022|1.98|1.98|1020000000|1020000000|161.5|1|2022-04-25|15/03/2022|2.4|2.4|1060000000|1060000000|162.89999389648|1|2022-02-11|15/12/2021|1.64|1.64|934800000|934800000|156.75|1|2021-10-19|15/09/2021|1.74|1.6|837900000|861330000|147.35000610352|1|2021-07-26|15/06/2021|1.79|1.62|881700000|879150000|147.75|1|2021-04-20|15/03/2021|1.81|1.62|855100000|845570000|147.64999389648|1|2021-02-11|15/12/2020|1.51|1.42|814000000|791180000|134.69999694824|1|2020-10-27|15/09/2020|1.38|1.36|707500000|719090000|134.19999694824|1
2025-04-06 16:42:01|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|DHLn|EUR|Industrials|Freight \u0026 Logistics Services|Germany|DE0005552004|528301|Deutsche Post AG NA O.N.|40.28B|40280000000|34.98|2999223|-10.38|-44.27|34.39-37.04|34.98|1151498656|1.05|12.31|84.77B|84770000000|2.86|1.85|5.29|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|44.944|19|60|33|48|4|45|0.0011|-0.002|-0.0209|0.4305|0.0134|15.4377|0.5769|2025-08-05|15/06/2025||0.7036||21240000000|34.979999542236|1|2025-05-08|15/03/2025||0.625||20880000000|34.979999542236|1|2025-03-05|15/12/2024|0.93|0.9279|22700000000|22190000000|37.200000762939|1|2024-11-05|15/09/2024|0.64|0.6584|20590000000|20090000000|37.349998474121|1|2024-08-01|15/06/2024|0.63|0.6578|20640000000|20300000000|41.25|1|2024-05-07|15/03/2024|0.62|0.62|20250000000|20250000000|38.419998168945|1|2024-03-05|15/12/2023|0.83|0.83|21350000000|21350000000|42.404998779297|1|2023-11-08|15/09/2023|0.68|0.68|19400000000|19400000000|37.130001068115|1|2023-08-01|15/06/2023|0.8|0.8|20090000000|20090000000|46.720001220703|1|2023-05-02|15/03/2023|0.75|0.75|20920000000|20920000000|43.520000457764|1|2023-03-09|15/12/2022|1.09|1.05|23780000000|23780000000|40.814998626709|1|2022-11-08|15/09/2022|1.01|1.01|24040000000|24040000000|35.819999694824|1|2022-08-05|15/06/2022|1.17|1.17|24030000000|24030000000|39.935001373291|1|2022-05-03|15/03/2022|1.08|1.08|22590000000|22590000000|40.330001831055|1|2022-03-09|15/12/2021|1.42|1.42|23380000000|23380000000|39.770000457764|1|2021-11-04|15/09/2021|0.87|0.8415|20040000000|17910000000|55.799999237061|1|2021-08-05|15/06/2021|1.02|0.955|19470000000|18810000000|57.799999237061|1|2021-05-05|15/03/2021|0.94|0.9445|18860000000|17670000000|48.645000457764|1|2021-03-09|15/12/2020|1.08|0.8791|19120000000|18420000000|43.360000610352|1|2020-11-11|15/09/2020|0.67|0.6442|16240000000|15980000000|38.540000915527|1
2025-04-06 16:42:10|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|DTEGn|EUR|Technology|Telecommunications Services|Germany|DE0005557508|198194|Deutsche Telekom AG Na|159.41B|159410000000|32.6|8019503|48.18|-35.91|32.44-34.14|32.6|4889747691|0.67|14.6|118.43B|118430000000|2.27|0.9|2.76|2025-05-15 00:00:00|2025-05-15|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|37.316|19|43|25.1|38|2|35|0.0047|0.0326|0.0103|0.0964|0.0228|29.1289|1.8234|2025-08-07|15/06/2025||0.54|||32.599998474121|1|2025-05-15|15/03/2025||0.46|||32.599998474121|1|2025-02-26|15/12/2024|0.48|0.48|30930000000|30930000000|34.979999542236|1|2024-11-14|15/09/2024|0.47|0.4809|28500000000|28500000000|27.85000038147|1|2024-08-08|15/06/2024|0.5|0.42|28390000000|28030000000|23.920000076294|1|2024-05-16|15/03/2024|0.45|0.45|27940000000|27940000000|22.120000839233|1|2024-02-23|15/12/2023|0.37|0.37|29370000000|29370000000|22.344999313354|1|2023-11-09|15/09/2023|0.46|0.46|27560000000|27560000000|21.334999084473|1|2023-08-10|15/06/2023|0.38|0.38|27220000000|27220000000|18.881999969482|1|2023-05-11|15/03/2023|0.39|0.39|27840000000|27840000000|21.25|1|2023-02-23|15/12/2022|0.4|0.4|29800000000|29800000000|21.104999542236|1|2022-11-10|15/09/2022|0.48|0.48|28980000000|28980000000|19.709999084473|1|2022-08-27|15/06/2022|0.49|0.49|28170000000|28170000000|18.676000595093|1|2022-05-13|15/03/2022|0.45|0.45|28020000000|28020000000|17.947999954224|1|2022-02-24|15/12/2021|0.2566|0.25|28930000000|28930000000|16.475999832153|1|2021-11-12|15/09/2021|0.27|0.27|26880000000|26880000000|16.701999664307|1|2021-08-12|15/06/2021|0.45|0.45|26590000000|26590000000|17.902000427246|1|2021-05-12|15/03/2021|0.25|0.25|26390000000|26390000000|16.35000038147|1|2021-02-26|15/12/2020|0.3482|0.35|27620000000|27620000000|14.970000267029|1|2020-11-11|15/09/2020|0.32|0.32|26390000000|26390000000|14.77499961853|1
2025-04-06 16:42:20|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|EONGn|EUR|Utilities|Multiline Utilities|Germany|DE000ENAG999|74408|E.ON SE|36.65B|36650000000|14.025|6948608|13.24|-14.765|13.96-14.765|14.025|2613077958|0.71|8.13|81.72B|81720000000|1.73|0.55|3.92|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|15.515|18|18|13|47|4|45|0.0008|-0.2613|-0.1311|0.4623|0.069|11.6673|0.4296|2025-05-14|15/03/2025|||||14.02499961853|1|2025-02-26|15/12/2024|0.25|0.3|23840000000|55920000000|12.064999580383|1|2024-11-14|15/09/2024|0.17|0.18|16760000000|15030000000|11.72500038147|1|2024-08-14|15/06/2024|0.27|0.55|16880000000|27260000000|12.385000228882|1|2024-05-15|15/03/2024|0.4|0.4|22640000000|22640000000|13.039999961853|1|2024-03-13|15/12/2023|0.0493|0.05|47880000000|47880000000|11.805000305176|1|2023-11-08|15/09/2023|0.03|0.03|16880000000|16880000000|11.359999656677|1|2023-08-09|15/06/2023|0.44|0.44|18820000000|18820000000|11.114999771118|1|2023-05-10|15/03/2023|0.4|0.4|33540000000|33540000000|12.289999961853|1|2023-03-15|15/12/2022|0.1302|0.13|34070000000|34070000000|10.329999923706|1|2022-11-09|15/09/2022|0.6|0.6|28750000000|28750000000|8.7220001220703|1|2022-08-10|15/06/2022|0.55|0.55|23340000000|23340000000|9.1639995574951|1|2022-05-11|15/03/2022|0.32|0.32|29510000000|29510000000|9.8540000915527|1|2022-03-16|15/12/2021|0.1204|0.12|29270000000||10.845999717712|1|2021-11-10|15/09/2021|0.47|0.47|15050000000|15050000000|11.015999794006|1|2021-08-11|15/06/2021|0.67|0.67|14640000000|14640000000|10.635999679565|1|2021-05-11|15/03/2021|0.31|0.31|18400000000|18400000000|10.659999847412|1|2021-03-24|15/12/2020|0.2|0.2|17630000000|17630000000|9.0839996337891|1|2020-11-11|15/09/2020|0.0533|0.05|12810000000|12810000000|9.3780002593994|1|2020-08-11|15/06/2020|0.1005|0.1|12840000000|12840000000|9.9239997863769|1
2025-04-06 16:42:31|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|FMEG|EUR|Healthcare|Healthcare Providers \u0026 Services|Germany|DE0005785802|111513|Fresenius Medical Care KGAA ST|13.06B|13060000000|44.5|523120|28.39|-48.31|43.98-46.52|44.5|293413449|0.91|24.38|19.34B|19340000000|1.83|1.44|3.24|2025-05-06 00:00:00|2025-05-06|sell|neutral|sell|buy|buy|strong_buy|neutral|neutral|neutral|48.028|18|60|37|48|4|45|-0.0026|0.0116|-0.0337|0.0289|0.0156|17.88|1.0816|2025-08-05|15/06/2025||0.9341||5250000000|44.5|1|2025-05-06|15/03/2025||0.8222||4680000000|44.5|1|2025-02-25|15/12/2024|0.91|0.8|5070000000|4750000000|44.610000610352|1|2024-11-05|15/09/2024|0.82|0.7106|4820000000|4950000000|36.549999237061|1|2024-07-30|15/06/2024|0.7|0.7|4740000000|4740000000|37.439998626709|1|2024-05-07|15/03/2024|0.67|0.67|4730000000|4730000000|39.610000610352|1|2024-02-20|15/12/2023|0.88|0.88|4990000000|4990000000|39.459999084473|1|2023-11-01|15/09/2023|0.57|0.57|4940000000|4940000000|31.319999694824|1|2023-08-02|15/06/2023|0.59|0.59|4830000000|4830000000|47.020000457764|1|2023-05-09|15/03/2023|0.53|0.53|4700000000|4700000000|42.599998474121|1|2023-02-22|15/12/2022|0.86|0.86|5000000000|5000000000|37.159999847412|1|2022-10-30|15/09/2022|0.78|0.78|5100000000|5100000000|26.260000228882|1|2022-08-02|15/06/2022|0.77|0.77|4760000000|4760000000|35.830001831055|1|2022-05-04|15/03/2022|0.68|0.68|4550000000|4550000000|60.400001525879|1|2022-02-22|15/12/2021|0.9|0.9|4650000000|4650000000|58.840000152588|1|2021-11-02|15/09/2021|0.94|0.94|4440000000|4440000000|58.900001525879|1|2021-07-30|15/06/2021|0.76|0.76|4320000000|4320000000|69.699996948242|1|2021-05-06|15/03/2021|0.85|0.85|4210000000|4210000000|66.080001831055|1|2021-02-23|15/12/2020|1.27|1.25|4400000000|4400000000|58.360000610352|1|2020-10-29|15/09/2020|1.21|1.21|4410000000|4410000000|68.080001831055|1
2025-04-06 16:42:41|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|FREG|EUR|Healthcare|Healthcare Providers \u0026 Services|Germany|DE0005785604|176486|Fresenius SE \u0026 Co KGAA O.N.|21.44B|21440000000|38.06|1195983|51.51|-40.9|37.54-39.64|38.06|563237277|1.06|20.61|21.83B|21830000000|1.85|||2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|46.527|15|56.9|34|48|4|45|0.0052|-0.0093|-0.0102|-0.0004|0.0071|15.6337|0.8582|2025-08-06|15/06/2025||0.8225||5430000000|38.060001373291|1|2025-05-07|15/03/2025||0.7787||5360000000|38.060001373291|1|2025-02-25|15/12/2024|0.7489|0.71|5530000000|5470000000|36.540000915527|1|2024-11-05|15/09/2024|0.6901|0.65|5300000000|5210000000|33.229999542236|1|2024-07-29|15/06/2024|0.8086|0.81|5410000000|5410000000|31.860000610352|1|2024-05-07|15/03/2024|0.7581|0.76|5700000000|5700000000|27.870000839233|1|2024-02-21|15/12/2023|0.7|0.7|5680000000|5680000000|26.040000915527|1|2023-11-02|15/09/2023|0.61|0.61|5520000000|5520000000|24.299999237061|1|2023-08-03|15/06/2023|0.67|0.67|10360000000|10360000000|28.569999694824|1|2023-05-08|15/03/2023|0.69|0.69|10230000000|10230000000|25.420000076294|1|2023-02-21|15/12/2022|0.79|0.79|10640000000|10640000000|29.079999923706|1|2022-10-31|15/09/2022|0.66|0.66|10460000000|10460000000|22.159999847412|1|2022-08-02|15/06/2022|0.8|0.8|10020000000|10020000000|24.799999237061|1|2022-05-03|15/03/2022|0.83|0.83|9720000000|9720000000|33.439998626709|1|2022-02-23|15/12/2021|0.94|0.94|9970000000|9970000000|33.509998321533|1|2021-11-02|15/09/2021|0.78|0.78|9320000000|9320000000|39.909999847412|1|2021-07-29|15/06/2021|0.85|0.85|9250000000|9250000000|45.889999389648|1|2021-05-07|15/03/2021|0.78|0.78|8980000000|8980000000|41.590000152588|1|2021-02-22|15/12/2020|0.88|0.88|9300000000|9300000000|36|1|2020-10-28|15/09/2020|0.77|0.77|8920000000|8920000000|33.400001525879|1
2025-04-06 16:42:52|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|HEIG|EUR|Basic Materials|Construction Materials|Germany|DE0006047004|50692|Heidelberg Materials AG|27.03B|27030000000|151.5|551850|54.09|-182.2|146.95-158.9|151.5|178430760|1.14|15.72|21.25B|21250000000|9.67|3.3|2.18|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|159.944|18|200|91|48|4|45|-0.0027|-0.1193|-0.0339|-0.9449|0.018|2.2536|0.7482|2025-07-31|15/06/2025||||5790000000|151.5|1|2025-05-08|15/03/2025||||4740000000|151.5|1|2025-02-24|15/12/2024||2.81|5410000000|5290000000|138.25|1|2024-11-07|15/09/2024|3.55|3.59|5760000000|5580000000|107.75|1|2024-07-30|15/06/2024|3.15|3.15|5510000000|5510000000|98.660003662109|1|2024-05-07|15/03/2024|1.33|1.33|4490000000|4490000000|97.440002441406|1|2024-03-22|15/12/2023|2.64|2.64|5090000000|5090000000|98.080001831055|1|2023-11-02|15/09/2023|3.55|3.55|5610000000|5610000000|69.339996337891|1|2023-07-26|15/06/2023|3.11|3.11|5580000000|5580000000|70.680000305176|1|2023-05-10|15/03/2023|1.38|1.38|4900000000|4900000000|70|1|2023-02-22|15/12/2022|2.58|2.58|5290000000|5290000000|64.139999389648|1|2022-11-03|15/09/2022|2.54|2.78|5850000000|5850000000|46.360000610352|1|2022-08-02|15/06/2022|2.45|2.45|5520000000|5520000000|48.720001220703|1|2022-05-11|15/03/2022|0.92|0.92|4430000000|4430000000|54.139999389648|1|2022-02-23|15/12/2021|2|2|4720000000|4720000000|62.419998168945|1|2021-11-04|15/09/2021|2.48|2.48|5060000000|5060000000|66.660003662109|1|2021-07-28|15/06/2021|2.51|2.51|4980000000|4980000000|74.5|1|2021-05-04|15/03/2021|1.13|1.13|3960000000|3960000000|76.480003356934|1|2021-03-17|15/12/2020|1.81|1.81|4470000000|4470000000|72.599998474121|1|2020-11-05|15/09/2020|2.46|2.48|4890000000|4890000000|53.060001373291|1
2025-04-06 16:43:02|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|HFGG|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Germany|DE000A161408|21783|HelloFresh SE|1.19B|1190000000|7.44|1273789|20.43|-13.92|7.31-7.99|7.97|160531704|-0.04|-10.23|7.66B|7660000000|-0.82|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.93|16|18|8|33|4|31|-0.0323|-0.1079|0.0747|0.1443|0.08|12.6419|1.1913|2025-04-29|15/03/2025||||1930000000|7.4359998703003|1|2025-03-11|15/12/2024|-0.18|0.4602|1810000000|1810000000|10.055000305176|1|2024-10-29|15/09/2024|-0.1198|-0.2|1830000000|1830000000|10.539999961853|1|2024-08-13|15/06/2024|0.05|0.3395|1950000000|1970000000|5.4000000953674|1|2024-04-25|15/03/2024|-0.3999|-0.4|2070000000|2070000000|6.7480001449585|1|2024-03-15|15/12/2023|-0.06|-0.04|1860000000|2920000000|6.7439999580383|1|2023-10-25|15/09/2023|-0.06|-0.06|1800000000|1800000000|25.739999771118|1|2023-08-10|15/06/2023|0.385|0.39|1920000000|1920000000|23.930000305176|1|2023-04-26|15/03/2023|-0.15|-0.15|2020000000|2020000000|25.030000686646|1|2023-03-05|15/12/2022|0.11|0.11|1870000000|1870000000|21.659999847412|1|2022-10-27|15/09/2022|0.02|0.02|1860000000|1860000000|22.909999847412|1|2022-08-15|15/06/2022|0.35|0.35|1960000000|1960000000|30.020000457764|1|2022-04-27|15/03/2022|0.15|0.15|1920000000|1920000000|32.720001220703|1|2022-03-01|15/12/2021|0.27|0.27|1580000000|1580000000|48.880001068115|1|2021-11-19|15/09/2021|0.13||1420000000|1330000000|91.080001831055|1|2021-08-08|15/06/2021|0.46||1560000000|1460000000|76.099998474121|1|2021-05-04|15/03/2021|0.59||1440000000|1310000000|70.059997558594|1|2021-03-02|15/12/2020|0.91||1110000000|1050000000|66.849998474121|1|2020-11-03|15/09/2020|0.63||970200000|879600000|47.360000610352|1|2020-08-11|15/06/2020|0.63||972100000|814630000|46.299999237061|1
2025-04-06 16:43:16|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|HNKG_p|EUR|Basic Materials|Chemicals|Germany|DE0006048432|47150|Henkel \u0026 Co KGaA AG Pref|28.36B|28360000000|71.92|457272|-1.07|-88.5|71.5-74.5|71.92|419361799|0.55|13.57|21.59B|21590000000|4.79|2.04|2.84|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.36|19|98|74|47|4|45|-0.0072|0.0502|-0.0513|0.1355|0.0375|18.1098|1.8811|2025-05-08|15/03/2025||1.4||5360000000|71.919998168945|1|2025-03-11|15/12/2024|6.96|2.58|5280000000|10750000000|86.720001220703|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|80.440002441406|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|77.580001831055|1|2024-05-08|15/03/2024|1.39|1.39|5320000000|5320000000|79.419998168945|1|2024-03-04|15/12/2023|1.11|1.11|5150000000|5150000000|70.400001525879|1|2023-11-09|15/09/2023|1.13|1.13|5400000000|5400000000|67.480003356934|1|2023-08-10|15/06/2023|1.6|1.6|5320000000|5320000000|69.059997558594|1|2023-05-04|15/03/2023|1.04|1.04|5610000000|5610000000|74.059997558594|1|2023-03-06|15/12/2022|0.9658|0.97|5510000000|5510000000|69.199996948242|1|2022-11-08|15/09/2022|1.03|1.03|5980000000|5980000000|63.319999694824|1|2022-08-15|15/06/2022|0.9951|1|5640000000|5640000000|64.779998779297|1|2022-05-05|15/03/2022|0.9126|0.91|5270000000|5270000000|60.720001220703|1|2022-02-23|15/12/2021|1.08|1.08|5050000000|5050000000|71.779998779297|1|2021-11-08|15/09/2021|1.07|1.08|5090000000|5090000000|80.800003051758|1|2021-08-12|15/06/2021|1.2|1.2|4960000000|4960000000|88.440002441406|1|2021-05-06|15/03/2021|1.22|1.22|4970000000|4970000000|96.160003662109|1|2021-03-03|15/12/2020|0.8736|0.87|4770000000|4770000000|83.360000610352|1|2020-11-09|15/09/2020|1.48|1.48|5000000000|5000000000|88.360000610352|1|2020-08-05|15/06/2020|0.5529|0.55|4560000000|4560000000|83.940002441406|1
2025-04-06 16:43:25|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0061|0.0431|0.0389|0.0432|0.0417|21.5204|0|2025-07-30|15/06/2025||0.3994||3860000000|26.170000076294|1|2025-05-08|15/03/2025||0.3284||3560000000|26.170000076294|1|2025-02-04|15/12/2024|0.33|0.2901|3420000000|3340000000|31.254999160767|1|2024-11-12|15/09/2024|0.49|0.471|3920000000|3970000000|29.760000228882|1|2024-08-05|15/06/2024|0.43|0.42|3700000000|3770000000|29.530000686646|1|2024-05-07|15/03/2024|0.42|0.42|3630000000|3630000000|32.220001220703|1|2024-02-06|15/12/2023|0.53|0.53|3700000000|3700000000|34.654998779297|1|2023-11-15|15/09/2023|0.65|0.65|4150000000|4150000000|30.604999542236|1|2023-08-03|15/06/2023|0.68|0.68|4090000000|4090000000|38.474998474121|1|2023-05-04|15/03/2023|0.69|0.69|4120000000|4120000000|33.354999542236|1|2023-02-02|15/12/2022|0.64|0.64|3950000000|3950000000|33.400001525879|1|2022-11-15|15/09/2022|0.63|0.63|4140000000|4140000000|31.5|1|2022-08-03|15/06/2022|0.4|0.49|3620000000|3620000000|26.459999084473|1|2022-05-09|15/03/2022|0.44|0.44|3300000000|3300000000|27.290000915527|1|2022-02-03|15/12/2021|0.41|0.41|3160000000|3160000000|36.599998474121|1|2021-11-10|15/09/2021|0.41|0.41|3010000000|3010000000|41.735000610352|1|2021-08-03|15/06/2021|0.27|0.27|2720000000|2720000000|33.409999847412|1|2021-05-04|15/03/2021|0.24|0.24|2700000000|2700000000|33.720001220703|1|2021-02-04|15/12/2020|0.28|0.28|2630000000|2630000000|33.830001831055|1|2020-11-09|15/09/2020|0.2|0.2|2490000000|2490000000|26.409999847412|1
2025-04-06 16:43:32|03075|1097708|/equities/linde-plc|STOXX600/DAX|LIN|EUR|Basic Materials|Chemicals|Germany|IE000S9YS762|65289|Linde PLC|189.04B|189040000000|412.2|24097|-3.74|-450.8|412.2-425|422.8|472911618|0.95|33.39|33.01B|33009999999.999996|13.71|5.5|1.33|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|499.25|2|517|481.5|36|4|33|-0.1079|0.0012|-0.0157|0.0356|0.0436|26.943|4.9591|2025-07-24|15/06/2025||3.92||8130000000|412.20001220703|1|2025-05-01|15/03/2025||3.73||7960000000|412.20001220703|1|2025-02-06|15/12/2024|3.83|3.76|7990000000|7970000000|435.20001220703|1|2024-10-31|15/09/2024|3.63|3.63|7700000000|7690000000|435.79998779297|1|2024-08-02|15/06/2024|3.52|3.5|7570000000|7690000000|420.39999389648|1|2024-05-02|15/03/2024|3.51|3.51|7580000000|7580000000|413.39999389648|1|2024-02-06|15/12/2023|3.34|3.34|7730000000|7730000000|372.70001220703|1|2023-10-26|15/09/2023|3.44|3.44|7730000000|7730000000|348.29998779297|1|2023-07-27|15/06/2023|3.25|3.25|7460000000|7460000000|346.35000610352|1|2023-04-27|15/03/2023|3.11|3.11|7440000000|7440000000|329.14999389648|1|2023-02-07|15/12/2022|2.96|2.96|7390000000|7390000000|299.29998779297|1|2022-10-27|15/09/2022|3.1|3.1|8800000000|8800000000|293.79998779297|1|2022-07-28|15/06/2022|3.05|3.05|8330000000|8330000000|283.89999389648|1|2022-04-28|15/03/2022|2.79|2.77|7810000000|7810000000|291.35000610352|1|2022-02-10|15/12/2021|2.42|2.42|7240000000|7240000000|264.5|1|2021-10-28|15/09/2021|2.34|2.34|6570000000|6570000000|274.75|1|2021-08-04|15/06/2021|2.28|2.28|6400000000|6400000000|254.80000305176|1|2021-05-06|15/03/2021|2.06|2.06|6010000000|6010000000|242.5|1|2021-02-05|15/12/2020|1.91|1.91|6050000000|6050000000|210|1|2020-11-05|15/09/2020|1.82|1.82|5800000000|5800000000|202|1
2025-04-06 16:43:38|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0046|-0.0135|-0.002|0.0116|0.0155|17.4716|0|2025-08-07|15/06/2025||2.39||5570000000|117.75|1|2025-05-15|15/03/2025||2.24||5330000000|117.75|1|2025-03-06|15/12/2024|2.07|2.23|5420000000|5400000000|137.10000610352|1|2024-11-14|15/09/2024|2.3|2.27|5270000000|5330000000|151.55000305176|1|2024-08-01|15/06/2024|2.2|2.05|5350000000|5300000000|165.80000305176|1|2024-05-15|15/03/2024|2.06|2.06|5120000000|5120000000|158.30000305176|1|2024-03-07|15/12/2023|1.85|1.85|5230000000|5220000000|158.30000305176|1|2023-11-09|15/09/2023|2.07|2.07|5170000000|5170000000|148.05000305176|1|2023-08-02|15/06/2023|2.2|2.2|5300000000|5300000000|159.64999389648|1|2023-05-11|15/03/2023|2.36|2.36|5290000000|5290000000|161.25|1|2023-03-02|15/12/2022|2.32|2.32|5660000000|5650000000|177.14999389648|1|2022-11-10|15/09/2022|2.12|2.12|5810000000|5810000000|171.19999694824|1|2022-08-03|15/06/2022|2.64|2.64|5570000000|5570000000|182.69999694824|1|2022-05-12|15/03/2022|2.41|2.41|5200000000|5200000000|169.55000305176|1|2022-03-03|15/12/2021|2.06|2.06|5210000000|5210000000|174.25|1|2021-11-10|15/09/2021|2.24|2.24|4970000000|4970000000|208.19999694824|1|2021-08-05|15/06/2021|2.24|2.24|4870000000|4870000000|176.30000305176|1|2021-05-12|15/03/2021|2.18|2.18|4630000000|4630000000|138.89999389648|1|2021-03-03|15/12/2020|1.56|1.56|4600000000|4600000000|135.10000610352|1|2020-11-12|15/09/2020|2.34|2.34|4450000000|4450000000|131.80000305176|1
2025-04-06 16:43:48|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|MTXGn|EUR|Industrials|Aerospace \u0026 Defense|Germany|DE000A0D9PT0|12892|MTU Aero Engines NA O.N.|15.42B|15420000000|286.5|156489|24.3|-356|278.2-311|286.5|53824489|1.16|24.18|7.41B|7410000000|11.77|2.2|0.77|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|351.16|19|430|250|48|4|45|-0.0082|-0.0726|-0.0115|-0.0786|0.0422|23.0331|1.7702|2025-07-24|15/06/2025||3.42|||286.5|1|2025-05-05|15/03/2025||3.71|||286.5|1|2025-02-19|15/12/2024|4.05|3.91|2200000000|2120000000|346.20001220703|1|2024-10-24|15/09/2024|3.68|3.24|1860000000|1850000000|308.20001220703|1|2024-08-01|15/06/2024|3.38|3.04|1760000000|1800000000|261.70001220703|1|2024-04-30|15/03/2024|2.93|2.93|1680000000|1680000000|225.10000610352|1|2024-02-29|15/12/2023|2.85|2.85|1720000000|1720000000|218.89999389648|1|2023-10-27|15/09/2023|-10.61|2.58|1520000000|1520000000|179.89999389648|1|2023-07-26|15/06/2023|2.28|2.67|1550000000|1550000000|213|1|2023-04-26|15/03/2023|2.89|2.89|1540000000|1540000000|239.39999389648|1|2023-02-14|15/12/2022|2.23|2.23|1510000000|1510000000|227.19999694824|1|2022-10-27|15/09/2022|2.14|2.14|1350000000|1350000000|177.14999389648|1|2022-07-27|15/06/2022|2.14|2.14|1290000000|1290000000|192.64999389648|1|2022-04-29|15/03/2022|1.74|1.74|1180000000|1180000000|194.5|1|2022-02-16|15/12/2021|0.67|0.67|1180000000|1180000000|200.60000610352|1|2021-10-28|15/09/2021|1.58|1.58|1000000000|1000000000|187.5|1|2021-07-31|15/06/2021|1.44|1.38|1020000000|1020000000|211.10000610352|1|2021-04-30|15/03/2021|1.08|1.08|989000000|989000000|200.10000610352|1|2021-02-18|15/12/2020|0.625|0.63|1020000000|1020000000|198.30000305176|1|2020-10-28|15/09/2020|1.01|1.01|907800000|907800000|155.35000610352|1
2025-04-06 16:43:58|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|MUVGn|EUR|Financials|Insurance|Germany|DE0008430026|44224|Munich Reinsurance|73.06B|73060000000|559|263206|31.72|-595|555.4-594.4|559|130703580|0.82|13.15|61.15B|61150000000|42.78|20|3.58|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|545.37|17|641|381|48|4|45|0.0028|0.1302|0.0138|0.0832|0.0138|13.4031|0.5714|2025-08-08|15/06/2025||12.61||18530000000|559|1|2025-05-13|15/03/2025||12.86||18500000000|559|1|2025-02-25|15/12/2024|7.31|5.43|17020000000|17050000000|522.79998779297|1|2024-11-07|15/09/2024|7.02|7.01|18410000000|17030000000|470.5|1|2024-08-08|15/06/2024|12.16|10.98|17370000000|14830000000|435.39999389648|1|2024-05-08|15/03/2024|15.97|15.91|18980000000|18980000000|420|1|2024-02-27|15/12/2023|7.46|7.46|16720000000|16720000000|421.5|1|2023-11-07|15/09/2023|8.61|8.61|18070000000|18070000000|373.39999389648|1|2023-08-10|15/06/2023|8.45|8.45|14670000000|14670000000|345.10000610352|1|2023-05-17|15/03/2023|9.2|9.2|18230000000|18230000000|322.60000610352|1|2023-02-23|15/12/2022|11.05|11.05|16220000000|16220000000|324.29998779297|1|2022-11-08|15/09/2022|5.44|4.85|18230000000|18230000000|271.70001220703|1|2022-08-09|15/06/2022|5.48|5.48|15850000000|15850000000|228.39999389648|1|2022-05-10|15/03/2022|4.81|4.81|11310000000|11310000000|213.69999694824|1|2022-02-22|15/12/2021|6.2|6.2|14890000000|14890000000|257.20001220703|1|2021-11-09|15/09/2021|2.61|2.61|15480000000|15230000000|260.5|1|2021-08-10|15/06/2021|7.89|5.7|14640000000|10730000000|236.69999694824|1|2021-05-06|15/03/2021|4.24|3.49|14550000000|14860000000|238.60000610352|1|2021-02-26|15/12/2020|1.48|1.43|13630000000|12980000000|245|1|2020-11-27|15/09/2020|1.44|1.17|14150000000|14320000000|238.19999694824|1
2025-04-06 16:44:07|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|PSHG_p|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000PAH0038|46|Porsche Automobil Holding SE|10.02B|10020000000|32.71|801674|-35.53|-52.32|31.95-33.63|32.71|306250000|1.31|-0.55|||-65.36|1.91|5.84|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.9|10|55|31|46|4|22|-0.0016|-1.4222|7.3921|-1.7485|3138.8037|4.362|81.1944|2025-05-14|15/03/2025|||||32.709999084473|1|2025-03-26|15/12/2024|-72.65|3.68|||37.700000762939|1|2024-11-13|15/09/2024|2.45|2.45|||36.650001525879|1|2024-08-13|15/06/2024|||||38.459999084473|1|2024-05-14|15/03/2024|||||50.020000457764|1|2024-03-21|15/12/2023|4.09|4.09|0.00|0.00|48.779998779297|1|2023-11-13|15/09/2023|3.42|3.42|0.00|10260000000|43.779998779297|1|2023-08-08|15/06/2023|5.17|5.17|0.00|0.00|52.139999389648|1|2023-05-15|15/03/2023|3.87|3.87|1360000000||52.439998626709|1|2023-03-16|15/12/2022|5.05||11000000000|11000000000|51.939998626709|1|2022-11-08|15/09/2022|2.58||596000000||58.319999694824|1|2022-08-08|15/06/2022|10.27||3130000000||72.300003051758|1|2022-05-10|15/03/2022|6.64||2040000000||74.559997558594|1|2022-03-29|15/12/2021|3.55|3.55|32850000|32850000|84.23999786377|1|2021-11-09|15/09/2021|2.78|2.78|26500000|26500000|87.300003051758|1|2021-08-10|15/06/2021|8.05|4.28|2570000000|53500000|89.959999084473|1|2021-05-19|15/03/2021|3.25||24000000|24000000|85.699996948242|1|2021-03-22|15/12/2020|9.63|5.15|3000000000|66000000|86.339996337891|1|2020-11-11|15/09/2020|2.5||25000000||54.400001525879|1|2020-08-06|15/06/2020|-1.07|6.11|50000000|51500000|52.819999694824|1
2025-04-06 16:44:18|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|PUMG|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|Germany|DE0006969603|19759|Puma SE|2.97B|2970000000|20.17|1361497|-52.14|-53.2|18.68-20.9|20.17|147445494|0.95|10.79|8.82B|8820000000|1.89|0.61|3.02|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.18|21|60|19.5|40|4|37|0.0042|-0.3804|-0.0268|4.4183|0.0382|86.02|2.7832|2025-07-31|15/06/2025||0.1337||2240000000|20.170000076294|1|2025-05-08|15/03/2025||0.1045||2070000000|20.170000076294|1|2025-03-12|15/12/2024|0.16|0.379|2290000000|2270000000|28.409999847412|1|2024-11-06|15/09/2024|0.86|0.8929|2310000000|2360000000|42.409999847412|1|2024-08-07|15/06/2024|0.28|0.43|2120000000|2160000000|41.439998626709|1|2024-05-08|15/03/2024|0.58|0.58|2100000000|2100000000|45.229999542236|1|2024-02-27|15/12/2023|0.01|0.01|1980000000|1980000000|42.409999847412|1|2023-10-24|15/09/2023|0.88|0.88|2310000000|2310000000|50.819999694824|1|2023-07-25|15/06/2023|0.37|0.37|2120000000|2120000000|56.619998931885|1|2023-04-26|15/03/2023|0.78|0.78|2190000000|2190000000|57.099998474121|1|2023-03-01|15/12/2022|0.01|0.01|2200000000|2200000000|60.400001525879|1|2022-10-26|15/09/2022|0.98|0.98|2350000000|2350000000|46.819999694824|1|2022-07-27|15/06/2022|0.56|0.56|2000000000|2000000000|66.73999786377|1|2022-04-27|15/03/2022|0.81|0.81|1910000000|1910000000|69.180000305176|1|2022-02-23|15/12/2021|0.05|0.05|1770000000|1770000000|88.639999389648|1|2021-10-27|15/09/2021|0.96|0.96|1900000000|1900000000|102.5|1|2021-07-29|15/06/2021|0.33|0.33|1590000000|1590000000|103.94999694824|1|2021-04-28|15/03/2021|0.73|0.73|1550000000|1550000000|91.800003051758|1|2021-02-24|15/12/2020|0.16|0.16|1520000000|1520000000|87.160003662109|1|2020-10-28|15/09/2020|0.76|0.76|1580000000|1580000000|79.540000915527|1
2025-04-06 16:44:28|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|QIA|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|NL0012169213|5232|Qiagen NV|7.55B|7550000000|35.33|628872|-6.56|-46.034|35.33-36.6|35.33|216115695|0.62|98.13|1.98B|1980000000|0.39|1.21|3.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.36|7|55.499|45.04|43|4|42|0.0085|0.0323|0.0088|0.0849|0.0128|24.7402|4.4779|2024-05-07|15/03/2024||0.4526||451230000|39.625|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1|2023-10-30|15/09/2023|0.473|0.4534|450230000|443570000|34.397300720215|1|2023-08-08|15/06/2023|0.4643|0.4539|450550000|444640000|41.312801361084|1|2023-05-03|15/03/2023|0.4636|0.4294|440890000|442970000|40.642200469971|1|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000|45.656200408936|1|2022-11-07|15/09/2022|0.5265|0.456|496330000|488100000|42.903999328613|1|2022-07-26|15/06/2022|0.5033|0.4458|508720000|490290000|46.42679977417|1|2022-04-26|15/03/2022|0.7511|0.6276|590020000|522150000|42.023300170898|1|2022-02-08|15/12/2021|0.6475|0.5316|509250000|465150000|43.964900970459|1|2021-11-03|15/09/2021|0.5024|0.4588|463380000|425520000|47.677799224854|1|2021-07-29|15/06/2021|0.565|0.5516|478410000|475600000|43.894798278809|1|2021-05-03|15/03/2021|0.5485|0.5252|471410000|464110000|40.562198638916|1|2021-02-09|15/12/2020|0.5606|0.535|470880000|455020000|44.925598144531|1|2020-10-27|15/09/2020|0.4902|0.4774|408860000|392830000|41.322799682617|1|2020-08-04|15/06/2020|0.4629|0.44|373070000|388540000|42.053398132324|1|2020-05-06|15/03/2020|0.3155|0.24|345260000|313590000|38.400501251221|1|2020-02-04|15/12/2019|0.4363|0.4|375840000|367800000|30.674299240112|1|2019-10-30|15/09/2019|0.3227|0.32|343030000|347210000|26.100700378418|1|2019-07-24|15/06/2019|0.2957|0.3|341980000|341690000|35.718299865723|1
2025-04-06 16:44:36|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|RWEG|EUR|Utilities|Multiline Utilities|Germany|DE0007037129|20985|RWE AG ST O.N.|23.81B|23810000000|32.33|2826455|5.14|-36.35|32.11-34.47|32.33|736316750|0.82|4.68|24.22B|24220000000|6.91|1.1|3.4|2025-05-15 00:00:00|2025-05-15|neutral|buy|neutral|sell|strong_buy|buy|neutral|strong_buy|neutral|42.429|17|49|36.3|47|4|45|-0.0026|0.6964|0.2811|3.4705|0.6087|14.7276|0.8305|2025-05-15|15/03/2025|||||32.330001831055|1|2025-03-20|15/12/2024|0.7837|0.7915|17200000000|13350000000|33.049999237061|1|2024-11-13|15/09/2024|1.56|0.3086|4740000000|8920000000|30.120000839233|1|2024-08-14|15/06/2024|2.81|0.15|4590000000|6650000000|32.290000915527|1|2024-05-15|15/03/2024|1.08|1.08|6630000000|6630000000|34.950000762939|1|2024-03-14|15/12/2023|1.63|1.63|17810000000|17810000000|31.739999771118|1|2023-11-14|15/09/2023|1.03|1.03|6070000000|6070000000|36.310001373291|1|2023-08-09|15/06/2023|0.53|0.53|5480000000|5480000000|38.490001678467|1|2023-05-11|15/03/2023|2.25|2.25|9410000000|9410000000|41.810001373291|1|2023-03-21|15/12/2022|1.65|1.65|11610000000|11610000000|38.380001068115|1|2022-11-10|15/09/2022|0.03|0.03|10740000000|10740000000|39.439998626709|1|2022-08-07|15/06/2022|-0.12|-0.12|8300000000|8300000000|41.099998474121|1|2022-05-12|15/03/2022|1.09|1.09|8000000000|8000000000|40.400001525879|1|2022-03-15|15/12/2021|0.8|0.8|||36.939998626709|1|2021-11-11|15/09/2021|2.03|2.03|4860000000|4860000000|32.599998474121|1|2021-08-12|15/06/2021|0.8|0.8|3790000000|3790000000|31.360000610352|1|2021-05-12|15/03/2021|0.5|0.5|4780000000|4780000000|30.799999237061|1|2021-04-15|15/12/2020|0.7|0.7|4300000000|34200000000|33.990001678467|1|2020-11-12|15/09/2020|0.64|0.64|2920000000|2920000000|34.169998168945|1|2020-08-09|15/06/2020|0.46|0.46|2720000000|2720000000|33.270000457764|1
2025-04-06 16:44:48|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|SAPG|EUR|Technology|Software \u0026 IT Services|Germany|DE0007164600|109121|SAP SE|269.72B|269720000000.00003|231.2|1758562|30.31|-283.5|227.9-240.4|231.2|1166589461|0.9|87.27|34.18B|34180000000|2.68|2.35|1.02|2025-04-22 00:00:00|2025-04-22|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|282.082|27|320|158|46|4|43|-0.001|-0.0161|0.0058|0.0726|0.0291|24.5679|4.6693|2025-07-22|15/06/2025||1.48||9340000000|231.19999694824|1|2025-04-22|15/03/2025||1.32||9060000000|231.19999694824|1|2025-01-28|15/12/2024|1.4|1.4|9380000000|9090000000|261.39999389648|1|2024-10-21|15/09/2024|1.23|1.19|8470000000|8450000000|212.85000610352|1|2024-07-22|15/06/2024|1.1|1.06|8290000000|8250000000|181.5|1|2024-04-22|15/03/2024|0.81|0.81|8040000000|8040000000|165.80000305176|1|2024-01-23|15/12/2023|1.41|1.41|8470000000|8470000000|150.33999633789|1|2023-10-18|15/09/2023|1.45|1.45|7740000000|7740000000|123.31999969482|1|2023-07-20|15/06/2023|1.07|1.07|7550000000|7550000000|128|1|2023-04-21|15/03/2023|1.27|1.27|7440000000|7440000000|115.59999847412|1|2023-01-26|15/12/2022|1|1|8440000000|8440000000|105.94000244141|1|2022-10-25|15/09/2022|1.12|1.12|7840000000|7840000000|91.339996337891|1|2022-07-21|15/06/2022|0.96|0.96|7520000000|7520000000|90.720001220703|1|2022-04-22|15/03/2022|1|1|7080000000|7080000000|99.559997558594|1|2022-01-27|15/12/2021|1.86|1.86|7980000000|7980000000|117.87999725342|1|2021-10-21|15/09/2021|1.74|1.74|6850000000|6850000000|123.83999633789|1|2021-07-21|15/06/2021|1.75|1.75|6670000000|6670000000|121.48000335693|1|2021-04-22|15/03/2021|1.4|1.4|6350000000|6350000000|116.69999694824|1|2021-01-29|15/12/2020|1.69|1.69|7540000000|7540000000|108.30000305176|1|2020-10-26|15/09/2020|1.32|1.7|6540000000|6540000000|124.90000152588|1
2025-04-06 16:44:57|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|SATG_p|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0007165631|13177|Sartorius AG VZO O.N.|11.73B|11730000000|187.95|102626|-44.92|-354.6|184.65-205.5|199.25|69038196|1.04|122.95|3.38B|3380000000|1.22|0.74|0.39|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|284.2|20|340|182|48|4|42|0.0122|-0.0581|-0.0051|0.2591|0.0896|81.7739|7.0162|2025-07-22|15/06/2025||1.21||908900000|187.94999694824|1|2025-04-16|15/03/2025||1.2||863970000|187.94999694824|1|2025-01-28|15/12/2024|1.05|1.08|907000000|872520000|250.30000305176|1|2024-10-16|15/09/2024|0.21|0.8133|793600000|793440000|238.19999694824|1|2024-07-17|15/06/2024|0.34|0.98|860700000|842920000|242.10000610352|1|2024-04-18|15/03/2024|1.01|1.01|819600000|819600000|329.70001220703|1|2024-01-26|15/12/2023|0.94|0.87|849800000|849880000|301.89999389648|1|2023-10-19|15/09/2023|0.13|0.13|810700000|810700000|254.19999694824|1|2023-07-19|15/06/2023|1.39|1.39|832000000|832000000|312.79998779297|1|2023-04-20|15/03/2023|1.69|1.69|903200000|903200000|386.29998779297|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|407.5|1|2022-10-19|15/09/2022|2.45|2.41|1050000000|1050000000|387.29998779297|1|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000|383.20001220703|1|2022-04-21|15/03/2022|2.44|2.44|1020000000|1020000000|381.20001220703|1|2022-01-27|15/12/2021|2.14|1.97|922300000|922350000|442.89999389648|1|2021-10-20|15/09/2021|2.16|2.06|897700000|897660000|536|1|2021-07-21|15/06/2021|2.02|2.02|838100000|838100000|486.60000610352|1|2021-04-21|15/03/2021|1.77|1.77|791100000|791100000|468|1|2021-01-27|15/12/2020|1.29|1.3|655700000|655740000|386|1|2020-10-20|15/09/2020|1.27|1.27|623200000|623200000|373.39999389648|1
2025-04-06 16:45:09|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|SIEGn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007236101|313000|Siemens AG Class N|145.33B|145330000000|185.62|1605419|7.69|-244.85|180.1-194.84|185.62|782924706|1.21|19.69|76.54B|76540000000|9.45|5.2|2.8|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|241.82|24|285|210|48|4|45|0.0086|-0.0277|0.0447|-0.0429|0.0249|17.4396|1.238|2025-08-07|15/06/2025||2.61||19800000000|185.61999511719|1|2025-05-15|15/03/2025||2.44||19330000000|185.61999511719|1|2025-02-13|15/12/2024|2.06|3.07|18350000000|18090000000|212.05000305176|1|2024-11-14|15/09/2024|2.46|2.44|20810000000|20440000000|179.39999389648|1|2024-08-08|15/06/2024|2.51|2.35|18900000000|19140000000|155.94000244141|1|2024-05-16|15/03/2024|2.34|2.34|19160000000|19160000000|187.69999694824|1|2024-02-08|15/12/2023|2.97|2.97|18410000000|18410000000|168.16000366211|1|2023-11-16|15/09/2023|2.15|2.15|21390000000|21390000000|138.89999389648|1|2023-08-10|15/06/2023|1.55|1.55|18890000000|18890000000|146.47999572754|1|2023-05-17|15/03/2023|4.35|4.35|19420000000|19420000000|149.60000610352|1|2023-02-09|15/12/2022|1.86|1.86|18070000000|18070000000|140.05999755859|1|2022-11-17|15/09/2022|3.36|3.36|20570000000|20570000000|121.12000274658|1|2022-08-11|15/06/2022|-2.06|-2.06|17870000000|17870000000|109.18000030518|1|2022-05-12|15/03/2022|1.27|1.27|17040000000|17040000000|116.80000305176|1|2022-02-10|15/12/2021|2.04|2.04|16500000000|16500000000|138.16000366211|1|2021-11-11|15/09/2021|1.43|1.43|17440000000|17440000000|146.96000671387|1|2021-08-05|15/06/2021|1.54|1.66|16090000000|16090000000|137.80000305176|1|2021-05-07|15/03/2021|2.79|2.79|14670000000|14670000000|140.13999938965|1|2021-02-03|15/12/2020|1.67|1.67|14070000000|14070000000|133.58000183105|1|2020-11-12|15/09/2020|2.17|2.17|15310000000|15310000000|117.51999664307|1
2025-04-06 16:45:16|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|ENR1n|EUR|Energy|Renewable Energy|Germany|DE000ENER6Y0|100000|Siemens Energy AG|39.11B|39110000000|49.5|4317356|179.19|-64.56|48.01-53.1|49.5|790195238|1.84|-258.67|35.76B|35760000000|-0.19|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|58.61|20|85|22|24|4|21|-0.0808|0.0528|0.001|-0.7114|0.0826|5.2319|0.5976|2025-08-06|15/06/2025||0.2808||9520000000|49.5|1|2025-05-08|15/03/2025||0.2493||9080000000|49.5|1|2025-02-12|15/12/2024|0.23|0.18|8940000000|8690000000|57.299999237061|1|2024-11-12|15/09/2024|-0.34|-0.2952|9740000000|9730000000|40.680000305176|1|2024-08-06|15/06/2024|-0.16|-0.1|8800000000|8720000000|23.670000076294|1|2024-05-08|15/03/2024|0.08|0.08|8280000000|8280000000|20|1|2024-02-06|15/12/2023|1.78|1.78|7650000000|7650000000|13.789999961853|1|2023-11-15|15/09/2023|-1.04|-1.04|8520000000|8520000000|10.25|1|2023-08-07|15/06/2023|-3.42|-3.42|7510000000|7510000000|15.550000190735|1|2023-05-14|15/03/2023|-0.25|-0.25|8030000000|8030000000|22.379999160767|1|2023-02-08|15/12/2022|-0.6|-0.6|7060000000|7060000000|18.200000762939|1|2022-11-15|15/09/2022|0.36|0.36|9180000000|9180000000|14.319999694824|1|2022-08-08|15/06/2022|-0.54|-0.54|7280000000|7280000000|16.540000915527|1|2022-05-11|15/03/2022|-0.22|-0.22|6580000000|6580000000|16.680000305176|1|2022-02-09|15/12/2021|-0.18|-0.18|5960000000|5960000000|19.110000610352|1|2021-11-10|15/09/2021|-0.15|-0.16|8200000000|8200000000|24.579999923706|1|2021-08-04|15/06/2021|0.0503|0.05|7260000000|7410000000|23.569999694824|1|2021-05-05|15/03/2020|-0.14||6780000000||26.940000534058|1|2021-03-03|15/12/2020|0.21|0.21|6540000000|6540000000|30.659999847412|1|2021-02-02|15/12/2019|-0.2||6370000000||31.260000228882|1
2025-04-06 16:45:24|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|SHLG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE000SHL1006|73100|Siemens Healthineers AG|49.89B|49890000000|44.57|902702|-20.01|-58.48|43.86-46.91|46.52|1119270044|0.73|26.39|22.67B|22670000000|1.77|0.95|2.13|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59.2|16|75|50|35|4|32|-0.0556|-0.0371|0.0004|0.2416|0.0204|28.8581|2.8878|2025-07-30|15/06/2025||0.5858||5870000000|44.569999694824|1|2025-05-07|15/03/2025||0.5708||5850000000|44.569999694824|1|2025-02-06|15/12/2024|0.51|0.47|5480000000|5360000000|54.279998779297|1|2024-11-06|15/09/2024|0.67|0.6411|6330000000|6310000000|48.380001068115|1|2024-07-31|15/06/2024|0.52|0.52|5420000000|5420000000|53.200000762939|1|2024-04-29|15/03/2024|0.55|0.54|5440000000|5440000000|52.939998626709|1|2024-02-01|15/12/2023|0.49|0.49|5180000000|5180000000|51.860000610352|1|2023-11-08|15/09/2023|0.58|0.58|6060000000|6060000000|47.970001220703|1|2023-08-02|15/06/2023|0.53|0.53|5200000000|5200000000|52.279998779297|1|2023-05-10|15/03/2023|0.09|0.43|5350000000|5350000000|56.520000457764|1|2023-02-02|15/12/2022|0.47|0.47|5080000000|5080000000|49.220001220703|1|2022-11-09|15/09/2022|0.65|0.65|6000000000|6000000000|46.990001678467|1|2022-08-03|15/06/2022|0.43|0.43|5190000000|5190000000|49.619998931885|1|2022-05-04|15/03/2022|0.67|0.61|5460000000|5460000000|50.419998168945|1|2022-02-03|15/12/2021|0.55|0.55|5070000000|5070000000|59.419998168945|1|2021-11-04|15/09/2021|0.53|0.53|5160000000|5160000000|59.979999542236|1|2021-07-29|15/06/2021|0.56|0.56|5000000000|5000000000|55.180000305176|1|2021-05-03|15/03/2021|0.44|0.44|3970000000|3970000000|47.479999542236|1|2021-01-31|15/12/2020|0.49|0.49|3870000000|3870000000|46.279998779297|1|2020-11-01|15/09/2020|0.42|0.42|3880000000|3880000000|36.854999542236|1
2025-04-06 16:45:34|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|SY1G|EUR|Basic Materials|Chemicals|Germany|DE000SYM9999|12956|Symrise AG Inh. O.N.|13.32B|13320000000|95.32|368712|-11.37|-125|94.66-98.94|95.32|139772054|0.5|28.06|5B|5000000000|3.42|1.2|1.26|2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|117.445|19|135|100|48|4|45|0.0043|0.0688|-0.0105|0.1593|0.0237|33.4763|3.2882|2025-07-30|15/06/2025||||1350000000|95.319999694824|1|2025-04-29|15/03/2025||||1340000000|95.319999694824|1|2025-02-11|15/12/2024|||1170000000|1150000000|96.400001525879|1|2024-10-24|15/09/2024|||1260000000|1260000000|115.55000305176|1|2024-08-01|15/06/2024|||1270000000|1280000000|116.75|1|2024-04-25|15/03/2024|||1290000000|1290000000|104.09999847412|1|2024-03-05|15/12/2023|1.36|1.36|1120000000|1120000000|108.82499694824|1|2023-10-25|15/09/2023||0.92|1200000000|1200000000|90.519996643066|1|2023-08-02|15/06/2023|1.6|1.89|1180000000|1190000000|97.5|1|2023-04-26|15/03/2023||0.64|1230000000|1230000000|107.90000152588|1|2023-03-08|15/12/2022|0.64|0.64|1130000000|1130000000|95.599998474121|1|2022-10-26|15/09/2022|0.88|0.88|1230000000|1230000000|103.25|1|2022-08-02|15/06/2022|1.64|0.81|1170000000|1170000000|113|1|2022-04-27|15/03/2022|0.62|0.62|1090000000|1090000000|106.09999847412|1|2022-03-01|15/12/2021|0.62|0.62|942600000|942740000|106.5|1|2021-10-26|15/09/2021|0.69|0.69|975000000|975000000|117.15000152588|1|2021-08-05|15/06/2021|1.42|0.7|958150000|958150000|123.90000152588|1|2021-04-28|15/03/2021|0.61|0.61|950000000|950000000|110.05000305176|1|2021-03-09|15/12/2020|1.23|0.83|818000000|817900000|98.639999389648|1|2020-11-02|15/09/2020|0.62|0.62|882000000|882000000|105.84999847412|1
2025-04-06 16:45:44|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|VOWG_p|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0007664039|679472|Volkswagen AG VZO O.N.|44.63B|44630000000|87.5|1351470|-30.78|-127.95|84.48-89.84|87.5|501295263|1.24|5.04|324.66B|324660000000|21.39|6.36|7.27|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|120.96|22|180.5|86|48|4|45|-0.0073|0.0502|-0.0273|-0.2463|0.0427|5.6602|0.3089|2025-07-25|15/06/2025||5.34||85320000000|87.5|1|2025-04-30|15/03/2025||5.17||77880000000|87.5|1|2025-03-11|15/12/2024|6.25|6.54|87380000000|161950000000|110.15000152588|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|88.919998168945|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|103.19999694824|1|2024-04-29|15/03/2024|6.49|6.49|75460000000|75460000000|120.09999847412|1|2024-03-13|15/12/2023|9.31|9.31|87180000000|87180000000|120.87999725342|1|2023-10-24|15/09/2023|7.76|7.76|78850000000|78850000000|102.23999786377|1|2023-07-27|15/06/2023|6.48|6.48|80060000000|80060000000|123.5|1|2023-05-04|15/03/2023|8.37|8.37|76200000000|76200000000|124.2200012207|1|2023-03-14|15/12/2022|8.62|8.62|76240000000|76240000000|130.46000671387|1|2022-10-28|15/09/2022|3.9|3.36|70710000000|70710000000|130.69999694824|1|2022-07-28|15/06/2022|7.46|6.42|69540000000|69540000000|130.80000305176|1|2022-05-04|15/03/2022|13.05|11.23|62740000000|62740000000|150.19999694824|1|2022-03-10|15/12/2021|7.94|7.04|63600000000|63600000000|150.32000732422|1|2021-10-28|15/09/2021|5.51|4.51|56930000000|55550000000|203.89999389648|1|2021-07-29|15/06/2021|9.7|7.42|67290000000|61130000000|203.85000610352|1|2021-05-05|15/03/2021|6.45|7.02|62380000000|61140000000|210.44999694824|1|2021-03-16|15/12/2020|13.89|13.88|67400000000|67400000000|194.7799987793|1|2020-10-27|15/09/2020|5.17|3.98|59360000000|58680000000|135.63999938965|1
2025-04-06 16:45:54|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|VNAn|EUR|Real Estate|Real Estate Operations|Germany|DE000A1ML7J1|11955|Vonovia SE|21.81B|21810000000|26.5|3178222|4.99|-33.93|26.14-27.48|26.5|822852925|1.21|-22|7.03B|7030000000|-1.13|1.22|4.6|2025-05-07 00:00:00|2025-05-07|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|35.13|19|52.8|24|47|4|43|-0.002|0.2848|0.1223|-0.685|0.0953|7.1309|12.7302|2025-08-06|15/06/2025||0.5145||834380000|26.5|1|2025-05-07|15/03/2025||0.4794||813490000|26.5|1|2025-03-18|15/12/2024|0.3805|0.3705|841700000|811890000|26|1|2024-11-06|15/09/2024|-0.09|0.4522|831400000|829510000|29.829999923706|1|2024-08-01|15/06/2024|0.7701|0.4939|826200000|827330000|28.409999847412|1|2024-04-30|15/03/2024|0.4773|0.48|1100000000|1100000000|26.14999961853|1|2024-03-14|15/12/2023|0.5103|0.51|837400000|837400000|27.209999084473|1|2023-11-03|15/09/2023|0.5|0.5|805200000|780700000|22.739999771118|1|2023-07-25|15/06/2023|-2.34|-2.34|807700000|825400000|21.110000610352|1|2023-05-04|15/03/2023|-2.47|-2.47|801600000|801600000|18.530000686646|1|2023-03-17|15/12/2022|0.5658|0.57|1290000000|1290000000|19.229999542236|1|2022-11-04|15/09/2022|0.42|0.42|697250000|714230000|21.190000534058|1|2022-08-03|15/06/2022|2.33|2.33|598300000|677300000|31.469999313354|1|2022-05-05|15/03/2022|-0.08|-0.08|761410000|761410000|35.25|1|2022-03-18|15/12/2021|0.7852|0.79|598900000|598900000|47.319999694824|1|2021-11-04|15/09/2021|0.6025|0.6025|592200000|596770000|49.889999389648|1|2021-08-06|15/06/2021|0.6463|0.6813|589500000|589500000|54.799999237061|1|2021-05-04|15/03/2021|0.5867|0.5849|581950000|581950000|51.779998779297|1|2021-03-02|15/12/2020|0.5227|0.5227|579000000|570940000|50.189998626709|1|2020-11-04|15/09/2020|0.5794|0.5808|574000000|573570000|52.740001678467|1
2025-04-06 16:46:03|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|ZALG|EUR|Technology|Software \u0026 IT Services|Germany|DE000ZAL1111|15309|Zalando SE|7.82B|7820000000|30.15|1104162|24.43|-40.08|29.23-32.38|30.15|259380184|1.65|31.34|10.57B|10570000000|0.97|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|39.04|26|50|23|43|4|40|0.0064|-0.1725|-0.0658|-1.8131|0.0618|5.2353|1.7668|2025-08-06|15/06/2025||0.3617||2630000000|30.14999961853|1|2025-05-06|15/03/2025||0.085||2350000000|30.14999961853|1|2025-03-06|15/12/2024|0.48|0.3255|3300000000|5650000000|34.470001220703|1|2024-11-05|15/09/2024|0.185|0.1735|2390000000|2390000000|28.059999465942|1|2024-08-06|15/06/2024|0.37|0.28|2640000000|2610000000|22|1|2024-05-07|15/03/2024|-0.03|-0.03|2240000000|2240000000|24.440000534058|1|2024-03-13|15/12/2023|0.25|0.23|3060000000|3060000000|19.14999961853|1|2023-11-02|15/09/2023|-0.03|-0.03|2270000000|2270000000|22.260000228882|1|2023-08-03|15/06/2023|0.22|0.22|2560000000|2560000000|29.319999694824|1|2023-05-03|15/03/2023|-0.15|-0.15|2260000000|2260000000|35.810001373291|1|2023-03-07|15/12/2022|0.39|0.39|3170000000|3170000000|39.119998931885|1|2022-11-03|15/09/2022|-0.14|-0.14|2350000000|2350000000|22.879999160767|1|2022-08-04|15/06/2022|0.05|0.05|2620000000|2620000000|27.639999389648|1|2022-05-05|15/03/2022|-0.24|-0.24|2210000000|2210000000|37.150001525879|1|2022-02-27|15/12/2021|0.33|0.38|3100000000|3100000000|55.959999084473|1|2021-11-03|15/09/2021|-0.03|-0.02|2280000000|2280000000|83.220001220703|1|2021-08-05|15/06/2021|0.45|0.44|2730000000|2730000000|97.379997253418|1|2021-05-06|15/03/2021|0.14|0.14|2240000000|2240000000|85.319999694824|1|2021-03-16|15/12/2020|0.9|0.9|2570000000|2570000000|86.339996337891|1|2020-11-04|15/09/2020|0.23|0.23|1850000000|1850000000|84.860000610352|1
2025-04-06 16:46:13|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|UUUG|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE0005167902|165|3U Holding AG|48.08M|48080000|1.432|9138|-17.89|-2.22|1.414-1.512|1.526|33575349|0.3|74.9|61.83M|61830000|0.02|0.05|3.49|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.633|3|2.9|2.4|36|2|26|0.004|0|-0.0034|20.7345|0.3331|10.0389|2.23|2025-05-13|15/03/2025|||||1.432000041008|1|2025-03-28|15/12/2024|||||1.5720000267029|1|2024-11-12|15/09/2024|||13200000||1.5800000429153|1|2024-08-13|15/06/2024|||15300000||1.7860000133514|1|2024-05-14|15/03/2024|||13720000|13720000|2.0550000667572|1|2024-03-28|15/12/2023|||||1.7749999761581|1|2023-11-08|15/09/2023|||||2.3800001144409|1|2023-08-14|15/06/2023|||||2.5999999046326|1|2023-05-10|15/03/2023|0.04||13690000||5.460000038147|1|2023-03-29|15/12/2022|0.09||63540000||5.2800002098083|1|2022-11-09|15/09/2022|4.2||182300000||4.0700001716614|1|2022-08-10|15/06/2022|0.01||17740000||2.5199999809265|1|2022-05-11|15/03/2022|0.04||16840000|16840000|2.289999961853|1|2022-03-30|15/12/2021|0.05||19450000||2.7200000286102|1|2021-11-10|15/09/2021|-0.02||13150000||4.460000038147|1|2021-08-11|15/06/2021|-0.01||13200000||3.3399999141693|1|2021-05-12|15/03/2021|0.05||14100000||3.3199999332428|1|2021-03-10|15/12/2020|0.07||16600000||2.5999999046326|1|2020-11-11|15/09/2020|-0||14100000|14100000|1.9099999666214|1|2020-08-12|15/06/2020|0.02||14400000|14600000|1.7799999713898|1
2025-04-06 16:46:23|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|ARLn|EUR|Financials|Banking Services|Germany|DE0005408116|1102||1.98B|1980000000|10.09|14412|-72.42|-10.445|8.84-10.445|33.3|59857221|||677.00M|677000000|37.56|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|39|-0.0043|-0.1364|0.1473|0.9006|0.0148|14.0154|1.9921|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1|2023-05-11|15/03/2023|0.85||293000000|289000000|33.049999237061|1|2023-03-01|15/12/2022|0.83||252000000|246000000|32.959999084473|1|2022-11-10|15/09/2022|0.72||257000000|257000000|32.979999542236|1|2022-08-10|15/06/2022|0.65||263000000||31.739999771118|1|2022-05-11|15/03/2022|0.25||232000000|233000000|31.860000610352|1|2022-02-23|15/12/2021|0.16||221000000|221000000|27.420000076294|1|2021-11-11|15/09/2021|0.38||214000000|213000000|28.260000228882|1|2021-08-12|15/06/2021|0.27|0.36|197000000|197000000|21.739999771118|1|2021-05-11|15/03/2021|0.26|0.52|189000000|198500000|23.840000152588|1|2021-02-24|15/12/2020|-1.55|-1.48|196000000|192000000|19.110000610352|1|2020-11-12|15/09/2020|-0.055|0.02|186000000|191000000|17.329999923706|1|2020-08-13|15/06/2020|0.08|0.35|164000000|170670000|18.930000305176|1|2020-05-12|15/03/2020|0.04|0.04|198000000|190500000|14.630000114441|1|2020-02-26|15/12/2019|0.64|0.55|215000000|215000000|28.25|1|2019-12-26|15/06/2019|0.61|0.61|195500000|196000000|30.5|1|2019-11-12|15/09/2019|0.6|0.6|205000000|202000000|30.39999961853|1|2019-05-09|15/03/2019|0.585|0.59|210000000|201200000|30.360000610352|1|2019-03-08|15/12/2018|1.51|1.51|219000000|210250000|28.209999084473|1
2025-04-06 16:46:34|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|YOUG|EUR|Consumer Cyclicals|Diversified Retail|Germany|DE000A3CNK42|1209|ABOUT YOU Holding AG|1.17B|1170000000|6.7|225685|56.54|-6.98|6.69-6.76|6.71|174550253|1.45|-15.13|1.96B|1960000000|-0.43|||2025-05-08 00:00:00|2025-05-08|neutral|buy|buy|neutral|buy|strong_buy|neutral|buy|strong_buy|6.5|9|6.5|6.5|21|4|18|0.0042|0.0382|-0.0028|0.3029|0.0123|-29.5094|1.2294|2025-07-09|15/05/2025||||484140000|6.6999998092651|1|2025-05-08|15/02/2025||-0.1899||460590000|6.6999998092651|1|2025-01-09|15/11/2024|-0.02|-0.0508|558900000|584450000|6.4899997711182|1|2024-10-10|15/08/2024|-0.16|-0.1473|450100000|455930000|3.2699999809265|1|2024-07-09|15/05/2024|-0.05|-0.05|518300000|518300000|3.4449999332428|1|2024-05-07|15/02/2024|-0.2533|-0.25|436600000|436600000|4.6999998092651|1|2024-01-18|15/11/2023|-0.06|-0.17|551900000|551900000|3.8740000724792|1|2023-10-09|15/08/2023|-0.27|-0.27|439600000|439600000|5.2449998855591|1|2023-07-12|15/05/2023|-0.14|-0.14|507100000|507100000|4.4340000152588|1|2023-05-11|15/02/2023|-0.35|-0.35|415000000|415000000|4.9299998283386|1|2023-01-10|15/11/2022|-0.36|-0.36|554900000|554900000|7.3499999046326|1|2022-10-11|15/08/2022|-0.3458|-0.36|437300000|430730000|6.0599999427795|1|2022-07-07|15/05/2022|-0.26|-0.26|504100000|504100000|7.3800001144409|1|2022-05-23|15/02/2022|-0.0803|-0.0243|401400000|401400000|9.6800003051758|1|2022-01-11|15/11/2021|-0.1071|-0.11|512500000|512630000|18.739999771118|1|2022-01-11|15/11/2020|-0.13||346200000||18.739999771118|1|2021-11-09|15/08/2021|-0.1053|-0.11|395600000|395600000|18.39999961853|1|2021-11-09|15/08/2020|-0.11||258000000||18.39999961853|1|2021-07-22|15/05/2020|-0.08||255100000||25.299999237061|1|2021-07-22|15/05/2021|-0.0638|-0.12|422100000|422100000|25.299999237061|1
2025-04-06 16:46:47|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|A4Y|EUR|Real Estate|Real Estate Operations|Germany|DE000A0KFKB3|88|Accentro Real Estate AG|4.54M|4540000|0.14|11686|-83.53|-0.815|0.08-0.14|0.103|32437934|0.71|-0.17|77.32M|77320000|-1.71|||2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|-0.0083|-0.0034|-0.0066|-3.4417|0.1534|2.5722|1.8323|2025-05-28|15/03/2025|||||0.14000000059605|1|2025-02-26|15/12/2024|||||0.25600001215935|1|2024-11-29|15/09/2024|||||0.30000001192093|1|2024-08-08|15/06/2024|||||0.33599999547005|1|2024-05-30|15/03/2024|||||0.42599999904633|1|2024-04-03|15/12/2023|||||0.89499998092651|1|2023-11-30|15/09/2023|||||1.0900000333786|1|2023-08-31|15/06/2023|||15300000|15300000|1.6499999761581|1|2023-05-31|15/03/2023|||20830000|20830000|1.2999999523163|1|2023-04-28|15/12/2022|-0.24||20600000|20600000|1.539999961853|1|2022-11-30|15/09/2022|-0.14||51200000|51200000|2.7000000476837|1|2022-08-31|15/06/2022|-0.02||59800000|59800000|3.5999999046326|1|2022-05-31|15/03/2022|-0.05||33690000|33690000|4.1999998092651|1|2022-03-31|15/12/2021|0.12||67400000|67400000|5.0999999046326|1|2021-11-09|15/09/2021|0.15||52300000|52400000|6.5999999046326|1|2021-08-10|15/06/2021|0.2||36700000|41050000|7.4499998092651|1|2021-05-11|15/03/2021|-0.09||27590000||8.8500003814697|1|2021-03-30|15/12/2020|0.88||59900000|76200000|7.8499999046326|1|2020-11-12|15/09/2020|-0.01|-0.01|27900000|27900000|8.8000001907349|1|2020-08-13|15/06/2020|-0.115|-0.11|22500000||9.4499998092651|1
2025-04-06 16:46:58|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|APME|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|NL0000238145|213|AD Pepper Media|51.37M|51370000|2.34|9585|3.54|-2.66|2.34-2.38|2.36|21951116|1.02|119|21.49M|21490000|0.02|||2025-04-30 00:00:00|2025-04-30|sell|neutral|buy|sell|strong_buy|strong_buy|sell|buy|strong_buy|2.9|1|2.9|2.9|38|2|33|-0.0076|0|0.1522|-0.75|0.4666|79.2032|3.9882|2025-05-23|15/03/2025|||||2.3399999141693|1|2025-04-30|15/12/2024|||||2.3399999141693|1|2024-11-19|15/09/2024|0.01||5220000||1.710000038147|1|2024-08-16|15/06/2024|0.01||5220000|5220000|1.8899999856949|1|2024-05-24|15/03/2024|-0.01|-0.01|5180000|5180000|2.1199998855591|1|2024-02-27|15/12/2023|||24010000|24010000|2.1800000667572|1|2023-11-17|15/09/2023|-0.01|-0.01|5380000|5380000|2.1800000667572|1|2023-08-18|15/06/2023|||5400000|5400000|2.539999961853|1|2023-05-26|15/03/2023|||5100000|5100000|2.2000000476837|1|2023-04-10|15/12/2022|0.03||28030000|28030000|2.4000000953674|1|2022-11-24|15/09/2022|-0.01||6000000|6000000|1.9500000476837|1|2022-08-25|15/06/2022|-0.04||5880000|5880000|2.3499999046326|1|2022-05-25|15/03/2022|-0.04|-0.04|5870000|5870000|3.4500000476837|1|2022-03-29|15/12/2021|0.01||29780000|29780000|3.8099999427795|1|2021-11-18|15/09/2021|0.03||7000000|7000000|4.9800000190735|1|2021-08-24|15/06/2021|0.01||6520000|6520000|5.6999998092651|1|2021-05-21|15/03/2021|0.03||6880000||5.9200000762939|1|2021-03-25|15/12/2020|0.04||33190000||6.4000000953674|1|2020-11-19|15/09/2020|0.04||6010000|6010000|4.460000038147|1|2020-08-20|15/06/2020|0.06||6120000|6120000|3.4400000572205|1
2025-04-06 16:47:04|03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|26|0.0005|0.892|0.1688|2.3047|1.2076|24.32|0|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1|2023-05-25|15/03/2023|||||8.3000001907349|1|2023-04-25|15/12/2022|-0.87||299000000||8.2600002288818|1|2022-11-29|15/09/2022|-1.1||50500000||6.7800002098083|1|2022-08-29|15/06/2022|-0.88||438500000||7.5799999237061|1|2022-05-30|15/03/2022|-0.35||725500000||4.1999998092651|1|2022-03-30|15/12/2021|0.01||1390000000||8.6999998092651|1|2021-11-12|15/09/2021|-0.51||90890000||8.579999923706|1|2021-08-31|15/06/2021|0.69||177600000||11.920000076294|1|2021-05-28|15/03/2021|0.52||112100000||12.60000038147|1|2021-03-31|15/12/2020|0.55||432700000||12.640000343323|1|2020-11-29|15/09/2020|0.48||88540000|52000000|12.819999694824|1|2020-08-31|15/06/2020|-5.92||154900000||13.560000419617|1|2020-05-15|15/03/2020|0.42||482200000||12.880000114441|1|2020-05-05|15/12/2019|0.42||214600000||13.699999809265|1|2019-11-14|15/09/2019|1.63||56700000|56700000|10.560000419617|1|2019-08-14|15/06/2019|1.21||285300000||12.119999885559|1|2019-05-15|15/03/2019|0.21||63000000|63000000|13.119999885559|1|2019-03-28|15/12/2018|1.88||124300000||13.520000457764|1
2025-04-06 16:47:14|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|ADJ|EUR|Real Estate|Real Estate Operations|Germany|LU1250154413|510|Adler Group SA|30.53M|30530000|0.22|74894|10|-0.44|0.22-0.24|0.22|141012279|1.55|0.03|401.68M|401680000|7.58|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||37|4|31|-0.0307|4.3364|0.2812|12.2642|0.1714|5.4666|28.0181|2025-05-27|15/03/2025|||||0.21649999916553|1|2025-04-29|15/12/2024|||||0.21649999916553|1|2024-11-29|15/09/2024|||||0.38049998879433|1|2024-08-29|15/06/2024|||||0.18420000374317|1|2024-05-28|15/03/2024|||||0.21250000596046|1|2024-04-25|15/12/2023||0.65||72140000|0.18639999628067|1|2023-11-28|15/09/2023||-0.53||145080000|0.31600001454353|1|2023-08-29|15/06/2023||0.67||71240000|0.63650000095367|1|2023-05-25|15/03/2023||0.55||73930000|0.48120000958443|1|2023-04-25|15/12/2022|-6.89|0.47|110500000|64250000|0.83149999380112|1|2022-11-29|15/09/2022|-4.55|-0.06|392900000|54740000|2.5299999713898|1|2022-08-29|15/06/2022|-4.55|0.59|101900000|86680000|3.0079998970032|1|2022-06-01|15/03/2022|-0.02|-0.02|129130000|129130000|4.5999999046326|1|2022-03-22|15/12/2021|1.47|1.47|111030000|111030000|13.819999694824|1|2021-11-30|15/09/2021|0.08|0.08|85310000|85310000|11.020000457764|1|2021-09-16|15/06/2021|1.77|1.77|133240000|133240000|19.430000305176|1|2021-05-28|15/03/2021|1.67|1.67|126700000|126700000|26|1|2021-03-31|15/12/2020|1.14|1.14|121310000|121310000|24.540000915527|1|2020-11-29|15/09/2020|0.07|0.07|88430000|88430000|24.440000534058|1|2020-08-31|15/06/2020|1.04|1.04|77930000|77930000|25.819999694824|1
2025-04-06 16:47:22|03099|1081899|/equities/akasol|DAXCLASSIC|ASLG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A2JNWZ9|337||733.48M|733480000|121|779|0|-121|121-121|121.4|6061856|1.57||45.77M|45770000||||0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|18|-0.0918|-9|0.0923|0.2636|0.2318|107.6644|11.1767|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1|2021-11-08|15/09/2021|-1.01||22100000||122.59999847412|1|2021-08-16|15/06/2021|-1.82||21680000||122.19999694824|1|2021-05-31|15/03/2021|-0.24||24090000||119.80000305176|1|2021-04-30|15/12/2020|-2.06||68330000|25000000|119.59999847412|1|2020-11-16|15/09/2020|-0.17|0.01|22300000|22630000|65.080001831055|1|2020-08-24|15/06/2020|-0.77||10200000|11000000|47.299999237061|1|2020-05-25|15/03/2020|-0.41||8000000|17600000|39.200000762939|1|2020-04-30|15/12/2019|-0.76||16300000|23000000|40.299999237061|1|2019-11-25|15/09/2019|-0.32||12100000|11970000|34.200000762939|1|2019-08-26|15/06/2019|0.03||10150000|11050000|38.509998321533|1|2019-05-27|15/03/2019|0.01||9100000||43.25|1|2019-04-15|15/12/2018|0.08||8030000||39.799999237061|1|2018-11-28|15/09/2018|0.02||4280000||41.360000610352|1|2018-11-26|15/09/2017|0.36||2370000||41.340000152588|1|2018-08-29|15/06/2018|0.08|0.08|4750000|4750000|51|1|2018-08-27|15/06/2017|0.32||4730000||49.020000457764|1|2018-06-15|15/03/2017|-0.09||2250000||||2018-06-15|15/03/2018|0.12||4540000|||
2025-04-06 16:47:32|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|LNSX|EUR|Financials|Banking Services|Germany|DE000A0DPRE6|730|Allane SE|198.9M|198900000|9.65|226|-12.27|-11.9|8.5-9.75|10.1|20611593|-0.11|-8.35|721.74M|721740000|-1.08|0.09|0.93|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|10.5|1|10.5|10.5|25|4|22|0.0112|-0.0142|0.258|71428.3289|0.0714|28.901|0.4377|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1|2022-05-11|15/03/2022|0.14||189800000||14.800000190735|1|2022-04-29|15/12/2021|0.11||174600000||14.199999809265|1|2021-11-17|15/09/2021|0.07||198600000||17.540000915527|1|2021-08-25|15/06/2021|0.06||180600000||17.079999923706|1|2021-05-19|15/03/2021|29999.99||186700000||16.239999771118|1|2021-04-28|15/12/2020|0.02||377500000||16.39999961853|1|2020-11-11|15/09/2020|0.08||195000000||15.319999694824|1|2020-08-12|15/06/2020|-0.1||171000000||17.200000762939|1|2020-05-12|15/03/2020|0.18||199300000||18.620000839233|1|2020-04-29|15/12/2019|0.28||396400000|192000000|18.540000915527|1|2019-11-12|15/09/2019|0.28||205000000|198300000|10.800000190735|1|2019-08-12|15/06/2019|0.51||195300000|226200000|9.829999923706|1|2019-05-08|15/03/2019|0.27||232700000|209700000|12.279999732971|1|2019-04-16|15/12/2018|0.20||205700000|200900000|10.680000305176|1|2018-11-14|15/09/2018|0.31|0.29|121900000|156050000|12.119999885559|1|2018-08-14|15/06/2018|0.27|0.27|192300000|153980000|17|1|2018-05-28|15/03/2018|0.29|0.29|202000000|120300000|18.780000686646|1|2018-03-14|15/12/2017|0.26|0.33|190900000|151850000|15.5|1
2025-04-06 16:47:44|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|AOXG|EUR|Real Estate|Residential \u0026 Commercial REITs|Germany|DE000A0LD2U1|186|Alstria Office Reit-Ag|982.09M|982090000|5.5|30951|61.76|-7.7|5.42-5.5|5.46|178561572|0.9|-9.32|239.18M|239180000|-0.59|2.81|51.09|2025-05-08 00:00:00|2025-05-08|neutral|sell|sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|7.3|2|7.5|7.1|47|4|38|0.0019|1.4673|0.004|0.8699|0.0314|14.8631|12.7595|2025-05-08|15/03/2025|||||5.5|1|2025-03-05|15/12/2024|||||5.6199998855591|1|2024-11-07|15/09/2024|||||6.960000038147|1|2024-08-20|15/06/2024|||||3.4700000286102|1|2024-05-16|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.460000038147|1|2023-11-07|15/09/2023|-0.1045|-0.1|48000000|48000000|2.719918012619|1|2023-08-07|15/06/2023|||||3.8308699131012|1|2023-05-02|15/03/2023|-0.04|-0.03|59100000|59100000|4.5434122085571|1|2023-03-02|15/12/2022|-0.84||53730000||5.6926732063294|1|2022-11-07|15/09/2022|0.1002|0.07|52200000|52200000|6.5929269790649|1|2022-08-08|15/06/2022|0.15|0.18|40000000|40000000|6.6320338249206|1|2022-05-02|15/03/2022|0.12|0.19|60100000|60100000|6.8428201675415|1|2022-03-01|15/12/2021|0.72|0.14|44920000|44920000|10.474481582642|1|2021-11-03|15/09/2021|0.15|0.07|45930000|48980000|10.95090007782|1|2021-08-09|15/06/2021|0.15|0.16|45620000|45320000|12.004386901855|1|2021-05-03|15/03/2021|0.15|0.17|44680000|44680000|9.9913539886475|1|2021-02-25|15/12/2020|0.96|0.14|45600000|45600000|9.5149364471435|1|2020-11-06|15/09/2020|0.17|0.08|44220000|44220000|7.7568869590759|1|2020-08-11|15/06/2020|0.16|0.14|42900000|42900000|13.180000305176|1
2025-04-06 16:47:54|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|ACT1|EUR|Basic Materials|Chemicals|Germany|DE000A2YNT30|1647|AlzChem Group AG|954.17M|954170000|94|30412|134.41|-111|92.6-101.5|100|10150757|1|17.4|563.44M|563440000|5.31|1.8|1.91|2025-04-30 00:00:00|2025-04-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|102.38|5|120|86|33|4|30|-0.0099|-0.0605|0.057|-1.0542|0.0057|-14.0407|0.683|2025-04-30|15/03/2025|||||94|1|2025-02-28|15/12/2024|1.49||139000000|140000000|73.599998474121|1|2024-11-07|15/09/2024|1.22||128940000|128910000|55.400001525879|1|2024-08-01|15/06/2024|1.41||136200000|136130000|51|1|2024-04-30|15/03/2024|1.2|1.2|150100000|150100000|45.299999237061|1|2024-03-01|15/12/2023|1.09|1.09|142800000|142800000|25.89999961853|1|2023-10-26|15/09/2023|0.85|0.85|120800000|120810000|19.700000762939|1|2023-08-03|15/06/2023|0.71|0.71|126600000|131200000|18.799999237061|1|2023-05-04|15/03/2023|0.76|0.76|150200000|150200000|19.10000038147|1|2023-02-28|15/12/2022|0.66|0.66|133200000|133200000|18.799999237061|1|2022-10-26|15/09/2022|0.595|0.6|139200000|139200000|15.050000190735|1|2022-07-26|15/06/2022|0.95|0.97|140400000|140400000|19.549999237061|1|2022-04-28|15/03/2022|0.76|0.77|129400000|129400000|21.799999237061|1|2022-02-24|15/12/2021|0.58|0.58|111080000|111050000|22.799999237061|1|2021-11-11|15/09/2021|0.48|0.5|95910000|95900000|22.60000038147|1|2021-08-05|15/06/2021|0.9||111000000|90700000|24.799999237061|1|2021-05-06|15/03/2021|0.8|0.7|104300000|102500000|25|1|2021-03-19|15/12/2020|0.5|0.65|100600000|100400000|25|1|2020-11-11|15/09/2020|0.385|0.36|81390000|92260000|18|1|2020-08-11|15/06/2020|0.7|0.69|102500000|99720000|20.39999961853|1
2025-04-06 16:48:03|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|AMDG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005093108|1836|Amadeus Fire AG|386.77M|386770000|71.2|16750|-40.86|-127.6|69.6-76.3|74.3|5432157|1.62|11.82|436.91M|436910000|6.05|4.3|6.04|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108|3|124|97|46|4|41|0.0021|0.0192|0.0048|0.146|0.027|23.5252|2.099|2025-05-06|15/03/2025|||||71.199996948242|1|2025-03-26|15/12/2024|1.22||99200000||82|1|2024-10-22|15/09/2024|1.73||111640000||80.300003051758|1|2024-07-23|15/06/2024|1.39||114600000|111200000|98|1|2024-04-23|15/03/2024|||114800000|114800000|116.80000305176|1|2024-03-19|15/12/2023|||111000000|111000000|111.19999694824|1|2023-10-24|15/09/2023|2.22|2.22|114700000|114700000|107|1|2023-07-25|15/06/2023||1.35|105700000|105700000|112.19999694824|1|2023-04-25|15/03/2023|2.06||111100000|111100000|131.19999694824|1|2023-03-21|15/12/2022|1.53||101200000|101100000|117.40000152588|1|2022-10-25|15/09/2022|2.16||104800000|104800000|93.800003051758|1|2022-07-26|15/06/2022|1.11||98300000|98300000|126.59999847412|1|2022-04-26|15/03/2022|1.91||102800000|102800000|139|1|2022-03-22|15/12/2021|1.36||97600000|97600000|145.39999389648|1|2021-10-21|15/09/2021|2.05||96400000|96400000|188|1|2021-07-22|15/06/2021|1.30||90700000|90700000|155.60000610352|1|2021-04-22|15/03/2021|1.38||87600000|87600000|138|1|2021-03-23|15/12/2020|0.82||77830000||134.60000610352|1|2020-10-22|15/09/2020|0.82||64900000|64900000|100|1|2020-07-23|15/06/2020|0.37||61000000|61000000|110.19999694824|1
2025-04-06 16:48:13|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|AT1|EUR|Real Estate|Real Estate Operations|Germany|LU1673108939|1587|Aroundtown SA|2.61B|2610000000|2.388|2267908|34.54|-3.273|2.38-2.641|2.594|1093593546|1.64|48|1.5B|1500000000|0.05|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2.894|17|4|1.7|35|4|33|0.019|0.2598|0.0209|-1.2559|0.0572|5.8836|6.1782|2025-05-28|15/03/2025||||388650000|2.3880000114441|1|2025-03-26|15/12/2024||0.04|341400000|387920000|2.3440001010895|1|2024-11-27|15/09/2024|0.09|0.07|386700000|392880000|2.8900001049042|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2699999809265|1|2024-05-29|15/03/2024|0.04|0.04|386000000|386000000|2.1960000991821|1|2024-03-27|15/12/2023||-0.74|393100000|393100000|1.7130000591278|1|2023-11-29|15/09/2023||-0.05|299000000|330630000|2.3039999008179|1|2023-08-30|15/06/2023||0.07|299000000|336830000|1.4119999408722|1|2023-05-30|15/03/2023|-0.04|-0.04|402600000|402600000|0.90399998426437|1|2023-03-29|15/12/2022|-0.86|-0.41|357600000|357600000|1.3574999570847|1|2022-11-29|15/09/2022|0.02|0.07|357400000|357400000|2.5339999198914|1|2022-09-02|15/06/2022|0.2|0.11|317800000|339330000|2.8120000362396|1|2022-05-25|15/03/2022|0.06|0.06|393700000|393700000|4.4619998931885|1|2022-03-29|15/12/2021|0.08|0.08|352500000|352500000|5.4699997901917|1|2021-11-24|15/09/2021|0.06|0.08|394400000|367930000|5.9219999313355|1|2021-09-16|15/06/2021|0.16|0.08|266500000|252670000|6.1960000991821|1|2021-05-27|15/03/2021|0.08|0.06|274900000|264430000|6.808000087738|1|2021-03-25|15/12/2020|0.04|0.09|289900000|289900000|6.2220001220703|1|2020-11-25|15/09/2020|-0.05|0.13|302100000|286730000|5.8499999046326|1|2020-08-26|15/06/2020|0.22|0.1|288300000|288300000|4.8709998130798|1
2025-04-06 16:48:24|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|AYDGn|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|DE000A1K0375|133|Artnet AG NA O.N.|45.93M|45930000|8.05|4750|36.44|-9.25|7.5-8.2|8.55|5706067|0.99|-49.95|22.51M|22510000|-0.13|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||31|4|7|-0.0279|0|0|-1.0311|0.1421|-3.5743|1.72|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-08-13|15/06/2024|||||5.75|1|2024-05-31|15/12/2023|||||5|1|2024-05-10|15/03/2024|||||5.3499999046326|1|2023-11-10|15/09/2023|||||7.0999999046326|1|2023-08-15|15/06/2023|||||9.1000003814697|1|2023-05-12|15/12/2022|||||7.9499998092651|1|2023-05-12|15/03/2023|||||7.9499998092651|1|2022-11-15|15/09/2022|||||6.6599998474121|1|2022-08-15|15/06/2022|-0.08||6290000||9.1000003814697|1|2022-05-16|15/03/2022|-0.13||5540000||6.3200001716614|1|2022-05-04|15/12/2021|-0.13||5540000||6.0799999237061|1|2021-11-05|15/09/2021|||||8.6499996185303|1|2021-08-16|15/06/2021|0.07||5570000||8.8999996185303|1|2021-05-07|15/03/2021|-0.12||4340000||10.199999809265|1|2021-03-19|15/12/2020|-0.12||4340000||7.1999998092651|1|2020-11-06|15/09/2020|||||5.9000000953674|1|2020-08-14|15/06/2020|0.2||9460000||8.9499998092651|1|2020-05-08|15/03/2020|-0.05||4660000||3.6800000667572|1|2020-03-20|15/12/2019|-0.1||9880000||3.5|1
2025-04-06 16:48:36|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|AAGG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A2DAM03|891|Aumann AG|170.13M|170130000|11.86|11134|-31.68|-18.9|11.6-11.96|11.92|14345231|1.85|8.09|315.10M|315100000|1.47|0.2|1.69|2025-05-13 00:00:00|2025-05-13|buy|neutral|sell|buy|strong_buy|strong_sell|buy|buy|strong_sell|20.5|3|21|19.5|33|4|28|0.0289|-0.0833|-0.0341|-0.973|0.0248|38.9519|1.5789|2025-05-13|15/03/2025|||||11.859999656677|1|2025-03-31|15/12/2024|0.45||79200000|89900000|12.060000419617|1|2024-11-14|15/09/2024|0.41|0.39|91700000|87600000|10|1|2024-08-14|15/06/2024|0.36|1.32|76900000|335000000|13.939999580383|1|2024-05-15|15/03/2024|0.26|0.26|64500000|64500000|17.659999847412|1|2024-03-26|15/12/2023|0.18|0.18|90000000|90000000|17.719999313354|1|2023-11-14|15/09/2023|||80700000|80700000|14.180000305176|1|2023-08-15|15/06/2023|||||13.800000190735|1|2023-05-15|15/03/2023|||||16.260000228882|1|2023-03-30|15/12/2022|0.01||64870000|59300000|15.199999809265|1|2022-11-11|15/09/2022|0.05||58150000|58150000|13.180000305176|1|2022-08-12|15/06/2022|0.02||47000000|47000000|14.279999732971|1|2022-05-13|15/03/2022|-0.02||44900000|44900000|14.340000152588|1|2022-03-31|15/12/2021|-0.09||46000000|46900000|15.89999961853|1|2021-11-12|15/09/2021|-0.11||41400000|41400000|16.5|1|2021-08-20|15/06/2021|-0.09||36350000||16.200000762939|1|2021-05-17|15/03/2021|-0.08||36400000||11.800000190735|1|2021-04-16|15/12/2020|-0.81||49100000|52000000|11.60000038147|1|2020-11-13|15/09/2020|-0.06||39000000|44000000|11.359999656677|1|2020-08-14|15/06/2020|-0.34||36600000|36600000|13.680000305176|1
2025-04-06 16:48:48|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|NAFG|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE0006766504|7011|Aurubis AG|3.38B|3380000000|77.35|152279|12.92|-95.8|74.35-81.2|77.35|43659030|1.2|5.49|17.51B|17510000000|14.07|1.5|1.94|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|75.2|10|90|58|42|4|39|0.0019|-0.0671|-0.0059|-0.2357|0.0148|9.0918|0.2115|2025-08-05|15/06/2025||1.28||5130000000|77.349998474121|1|2025-05-08|15/03/2025||1.13||4920000000|77.349998474121|1|2025-02-06|15/12/2024|2.26|2.17|4220000000|5450000000|74.699996948242|1|2024-12-05|15/09/2024|1.54|1.76|4200000000|5080000000|76|1|2024-08-05|15/06/2024|1.66|1.78|4690000000|4390000000|68.849998474121|1|2024-05-08|15/03/2024|2.41|2.41|4350000000|4350000000|69.300003051758|1|2024-02-06|15/12/2023|2.05|2.05|3900000000|3900000000|64.440002441406|1|2023-12-18|15/09/2023|-1.25|-1.26|4110000000|4190000000|76.480003356934|1|2023-08-07|15/06/2023|2.11|2.11|4170000000|4170000000|84.480003356934|1|2023-05-11|15/03/2023|2.99|2.99|4690000000|4690000000|82.360000610352|1|2023-02-06|15/12/2022|2.26|2.26|4100000000|4100000000|101.34999847412|1|2022-12-21|15/09/2022|2.44|2.44|4240000000|4240000000|79.23999786377|1|2022-08-04|15/06/2022|1.79|1.79|5020000000|5020000000|68.860000610352|1|2022-05-10|15/03/2022|3.44|3.44|4860000000|4860000000|96.279998779297|1|2022-02-07|15/12/2021|2.7|2.7|4410000000|4410000000|93.120002746582|1|2021-12-03|15/09/2021|1.4|1.4|4120000000|4120000000|76.099998474121|1|2021-08-06|15/06/2021|3.79|3.79|4660000000|4660000000|75.879997253418|1|2021-05-19|15/03/2021|3.33|3.33|4060000000|4060000000|76.540000915527|1|2021-02-04|15/12/2020|3.96|3.96|3460000000|3460000000|67.519996643066|1|2020-12-09|15/09/2020|1.43|1.43|3530000000|3530000000|67|1
2025-04-06 16:48:57|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|AG1G|EUR|Technology|Software \u0026 IT Services|Germany|DE000A2LQ884|5356|Auto1 Group SE|3.69B|3690000000|16.95|475825|253.42|-24.72|16.59-19.4|19.4|217843835|1.96|188.33|6.27B|6270000000|0.097|||2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|24.82|14|30|14|24|4|21|-0.1455|0.0097|0.0033|-0.0167|0.0676|-44.0714|1.4348|2025-07-30|15/06/2025||0.09||1770000000|16.950000762939|1|2025-05-07|15/03/2025||0.08||1740000000|16.950000762939|1|2025-02-26|15/12/2024|0.1|0.08|1700000000|1700000000|18.809999465942|1|2024-11-13|15/09/2024|0.07|-0.0222|1600000000|1510000000|8.8149995803833|1|2024-07-31|15/06/2024|-0.0218|-0.03|1520000000|1520000000|6.8249998092651|1|2024-05-08|15/03/2024|-0.005|-0.01|1450000000|1450000000|5.3800001144409|1|2024-02-28|15/12/2023|-0.08|-0.02|1320000000|1320000000|4.0209999084473|1|2023-11-08|15/09/2023|-0.08|-0.07|1290000000|1290000000|6.3740000724792|1|2023-08-02|15/06/2023|-0.15|-0.15|1340000000|1340000000|9.7959995269775|1|2023-05-03|15/03/2023|-0.2|-0.2|1510000000|1510000000|6.8499999046326|1|2023-02-23|15/12/2022|-0.26|-0.25|1450000000|1450000000|7.1149997711182|1|2022-11-02|15/09/2022|-0.2332|-0.23|1710000000|1710000000|7.2649998664856|1|2022-08-03|15/06/2022|-0.2712|-0.27|1740000000|1740000000|8.5600004196167|1|2022-05-11|15/03/2022|-0.28|-0.3|1640000000|1640000000|7.5999999046326|1|2022-03-23|15/12/2021|-0.27|-0.38|1550000000|1550000000|11.220000267029|1|2021-11-16|15/09/2021|-0.16|-0.18|1260000000|1260000000|33.400001525879|1|2021-08-05|15/06/2021|-0.4447|-0.3|1070000000|1070000000|41.650001525879|1|2021-05-19|15/03/2021|-0.3154|-0.12|900000000|900000000|40.200000762939|1|2021-03-24|15/12/2020|-0.3292|-0.33|779000000|779000000|50.259998321533|1|2021-01-25|15/06/2020|-0.19||403800000|||
2025-04-06 16:49:04|03109|993977|/equities/aves-one-ag|DAXCLASSIC|AVES|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE000A168114|32||179.61M|179610000|15.1|4507|0|-15.5|15-15.5|15.3|13015053|0.316|84.16|103.14M|103140000|-0.503|||0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|11|-0|0|0|-0.5762|0.2758|8.96|0.9182|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1|2021-12-01|15/09/2021|||||14.39999961853|1|2021-09-01|15/06/2021|0.82||50280000||13|1|2021-06-02|15/03/2021|||24640000||9.0200004577637|1|2021-03-03|15/12/2020|-4.48||60280000||8.9499998092651|1|2020-12-02|15/09/2020|||||8.3999996185303|1|2020-09-02|15/06/2020|0.11||63570000||9.1499996185303|1|2020-06-03|15/03/2020|0.3||30670000||9.1499996185303|1|2020-02-26|15/12/2019|0.53||61220000||11.39999961853|1|2019-11-27|15/09/2019|||30200000||12.5|1|2019-08-28|15/06/2019|0.39||55560000||9.6000003814697|1|2019-05-29|15/03/2019|||27200000||11|1|2019-02-27|15/12/2018|0.57||45310000||8.1499996185303|1|2018-11-28|15/09/2018|||||7.5500001907349|1|2018-08-29|15/06/2018|0.36||32370000||8.6000003814697|1|2018-05-30|15/03/2018|||||5.5999999046326|1|2018-05-01|15/12/2016|0.16||16650000||5.5|1|2018-02-28|15/12/2017|-1.48||28970000||7.0500001907349|1|2017-08-30|15/06/2017|-1.7||24460000||6.6599998474121|1
2025-04-06 16:49:13|03110|49821|/equities/bastei-lueb|DAXCLASSIC|BST1|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|DE000A1X3YY0|323|Bastei Lueb|145.2M|145200000|11|2872|69.23|-11.3|11-11.1|11|13200100|0.88|15.94|116.47M|116470000|0.69|0.3|2.73|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|12|3|13|11|35|4|34|0.0146|0.2972|0.0209|-0.9772|0.1337|8.2388|0.6029|2025-02-06|15/12/2024|0.31||34000000||9.6999998092651|1|2024-11-07|15/09/2024|0.26||30200000||9.5|1|2024-08-08|15/06/2024|0.18||26400000||8.3000001907349|1|2024-07-16|15/03/2024|-0.06|-0.06|25900000|25900000|8|1|2024-02-08|15/12/2023|0.43|0.43|33400000|33400000|6.9000000953674|1|2023-11-09|15/09/2023|0.19|0.19|28200000|28200000|5.6500000953674|1|2023-08-10|15/06/2023|0.1|0.1|22800000|22800000|5.1500000953674|1|2023-07-11|15/03/2023|0.1|0.1|26800000|26800000|4.8200001716614|1|2023-02-09|15/12/2022|0.19|0.19|29100000|29100000|4.6399998664856|1|2022-11-10|15/09/2022|-0||22000000|22000000|5.0799999237061|1|2022-08-11|15/06/2022|0.01||18950000||6.1999998092651|1|2022-07-12|15/03/2022|0.19|0.19|20100000|20100000|5.9000000953674|1|2022-02-10|15/12/2021|0.35||33040000||7.4000000953674|1|2021-11-11|15/09/2021|0.19|0.08|22200000|18500000|7.0599999427795|1|2021-08-12|15/06/2021|0.1||19200000||7.5|1|2021-07-13|15/03/2021|0.23|0.10|21890000|21700000|5.960000038147|1|2021-02-11|15/12/2020|0.21||29670000||4.2199997901917|1|2020-11-12|15/09/2020|0.07||22630000||3.2799999713898|1|2020-08-13|15/06/2020|0.07||18490000||3.0199999809265|1|2020-07-14|15/03/2020|0.14||81490000||2.5|1
2025-04-06 16:49:23|03111|6326|/equities/bauer-ag|DAXCLASSIC|B5AG|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE0005168108|12034||262.53M|262529999.99999997|6.1|29016|0|-6.2|6.1-6.2|6.16|43037478|-0.142|32.47|1.71B|1710000000|0.139|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|30|0.0211|-0.1294|0.0146|-0.5625|0.0618|-3.0265|0.4067|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1|2023-04-05|15/12/2022|-4.12||458900000|458900000|6.4000000953674|1|2023-04-05|15/12/2023|||||6.4000000953674|1|2022-11-11|15/09/2022|0.11||408000000||6.6163301467895|1|2022-08-11|15/06/2022|0.37||410550000||8.7820358276367|1|2022-05-12|15/03/2022|0.22||364500000|364750000|8.9409866333008|1|2022-04-07|15/12/2021|0.29||388800000||9.4178400039673|1|2021-11-11|15/09/2021|-0.05||382600000|382600000|10.927872657776|1|2021-08-12|15/06/2021|-0.03||382500000||12.755807876587|1|2021-05-12|15/03/2021|-0.32||516100000||11.378528594971|1|2021-04-13|15/12/2020|0.31||352400000||11.961561203003|1|2020-11-13|15/09/2020|0.11|0.11|342000000|344750000|8.9451904296875|1|2020-08-13|15/06/2020|-0.30|-1.19|315000000|335800000|9.2007665634155|1|2020-05-13|15/03/2020|-0.3|-0.39|334000000|309300000|10.128417015076|1|2020-04-09|15/12/2019|-2.44|-2.44|411300000|450000000|9.5036725997925|1|2019-11-14|15/09/2019|0.00|-0.06|362200000|362500000|14.198715209961|1|2019-08-14|15/06/2019|0.24|0.25|403500000|403500000|19.215593338013|1|2019-05-14|15/03/2019|-0.36|-0.35|341900000|334300000|20.209503173828|1|2019-04-15|15/12/2018|0.67||466900000||19|1
2025-04-06 16:49:31|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|BYWG|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Germany|DE0005194005|23144|Baywa AG NA|285.46M|285460000|19.15|450|-39.01|-35.7|19.15-19.6|19.6|36130000|0.58|-1.28|21.81B|21810000000|-14.76|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|1|12|12|35|4|31|0.009|1.6048|0.0074|1.258|0.0161|16.5186|0.0726|2025-05-08|15/03/2025|||||19.14999961853|1|2025-03-27|15/12/2024|||5110000000||21.299999237061|1|2024-11-14|15/09/2024||-3.93|5300000000|5290000000|18.799999237061|1|2024-09-27|15/06/2024|-2.24||5520000000|5510000000|26.5|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|34.299999237061|1|2024-03-24|15/12/2023|||||28.299999237061|1|2023-11-09|15/09/2023||1.11|5630000000|5630000000|48.5|1|2023-08-03|15/06/2023|0.5|0.02|6410000000|6250000000|49.599998474121|1|2023-05-11|15/03/2023|0.13|0.13|6280000000|6280000000|55.200000762939|1|2023-03-30|15/12/2022|0.46||6990000000||55.200000762939|1|2022-11-10|15/09/2022|0.78||7160000000||63|1|2022-09-22|15/06/2022|2.22|2.22|6660000000|6660000000|61.200000762939|1|2022-05-05|15/03/2022|0.42|0.42|5670000000|5670000000|64|1|2022-03-25|15/12/2021|0.73||5550000000|5550000000|56|1|2021-11-11|15/09/2021|0.09||5010000000|5010000000|49.799999237061|1|2021-08-05|15/06/2021|0.89||5010000000||46|1|2021-05-06|15/03/2021|0.28|0.28|4270000000|4270000000|50.5|1|2021-03-25|15/12/2020|1.01|1.01|4960000000|4960000000|38.400001525879|1|2020-11-12|15/09/2020|0.21|0.21|4000000000|4000000000|32.200000762939|1|2020-08-06|15/06/2020|0.68|0.65|4320000000|4320000000|31.200000762939|1
2025-04-06 16:49:42|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|39|0.0044|0.7979|0.004|1.0128|0.0127|7.8009|0|2025-05-08|15/03/2025|||||7.5|1|2025-03-27|15/12/2024|||5110000000||8.329999923706|1|2024-11-14|15/09/2024||-3.93|5300000000|5290000000|8.2700004577637|1|2024-09-27|15/06/2024|-2.24||5520000000|5510000000|12.5|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|22.950000762939|1|2024-03-24|15/12/2023|||||24.450000762939|1|2023-11-09|15/09/2023||1.11|5630000000|5630000000|31.85000038147|1|2023-08-03|15/06/2023|0.5|0.02|6410000000|6250000000|38.150001525879|1|2023-05-11|15/03/2023|0.13|0.13|6280000000|6280000000|38.799999237061|1|2023-03-30|15/12/2022|0.46||6990000000||40.75|1|2022-11-10|15/09/2022|0.78||7160000000||46.099998474121|1|2022-09-22|15/06/2022|2.22|2.22|6660000000|6660000000|42.200000762939|1|2022-05-05|15/03/2022|0.42|0.42|5670000000|5670000000|47.349998474121|1|2022-03-25|15/12/2021|0.73|0.64|5550000000|5550000000|43.049999237061|1|2021-11-11|15/09/2021|0.09||5010000000|5010000000|39.099998474121|1|2021-08-05|15/06/2021|0.89||5010000000||38.700000762939|1|2021-05-06|15/03/2021|0.28|0.28|4270000000|4270000000|40.950000762939|1|2021-03-25|15/12/2020|1.01|1.01|4960000000|4960000000|35.25|1|2020-11-12|15/09/2020|0.21|0.21|4000000000|4000000000|28.14999961853|1|2020-08-06|15/06/2020|0.68|0.65|4320000000|4320000000|27.25|1
2025-04-06 16:49:50|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|BFSA|EUR|Industrials|Professional \u0026 Commercial Services|Germany|LU1704650164|1834|Befesa SA|932M|932000000|23.3|92472|-36.13|-37.74|22.96-25.34|25.48|39999998|1.6|18.58|1.24B|1240000000|1.27|0.64|2.75|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|33.1|9|45|24|34|4|31|-0.0583|0.0046|-0.0039|0.3013|0.0484|23.0916|1.9032|2025-07-30|15/06/2025||0.5904||342920000|23.299999237061|1|2025-04-30|15/03/2025||0.4201||321240000|23.299999237061|1|2025-02-27|15/12/2024|0.66|0.64|324000000|316680000|23|1|2024-10-30|15/09/2024|0.12|0.12|293700000|293760000|22.559999465942|1|2024-07-25|15/06/2024|0.2623|0.25|322910000|318820000|31.059999465942|1|2024-04-25|15/03/2024|0.24|0.24|298300000|298300000|31.420000076294|1|2024-02-29|15/12/2023|0.76|0.76|276400000|276330000|29.280000686646|1|2023-10-25|15/09/2023|0.18|0.18|288700000|288700000|26.579999923706|1|2023-07-27|15/06/2023|0.13|0.13|293750000|293750000|33.560001373291|1|2023-05-04|15/03/2023|0.38|0.39|322000000|322000000|39.220001220703|1|2023-03-02|15/12/2022|0.47|0.47|295500000|295500000|48.240001678467|1|2022-10-27|15/09/2022|0.93|0.8|285300000|285210000|34.619998931885|1|2022-07-28|15/06/2022|0.575|0.58|311050000|311060000|45.400001525879|1|2022-04-26|15/03/2022|0.67|0.67|261400000|261400000|65.349998474121|1|2022-02-24|15/12/2021|1.1|1.1|247200000|247310000|60.5|1|2021-10-28|15/09/2021|0.4|0.4|189980000|189980000|67.300003051758|1|2021-07-28|15/06/2021|0.6|0.6|191600000|191600000|66.699996948242|1|2021-04-27|15/03/2021|0.73|0.73|192600000|192600000|63.099998474121|1|2021-02-23|15/12/2020|0.48|0.48|158000000|158000000|54.400001525879|1|2020-11-30|15/09/2020|0.32|0.32|145200000|145200000|43.599998474121|1
2025-04-06 16:50:00|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|BDTG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005232805|13067|Bertrandt AG|227.38M|227380000|22.5|11788|-49.21|-45.5|22.3-23|23|10105660|1.14|-2.83|1.14B|1140000000|-8.78|0.25|1.11|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|32|4|46|25|42|4|38|0.0063|-0.0129|-0.0128|1.8449|0.0043|53.25|0.6566|2025-05-15|15/03/2025|||||22.5|1|2025-02-24|15/12/2024|-0.36|-0.36|266500000|266500000|25|1|2024-12-12|15/09/2024|-7.3||290000000|290550000|18.64999961853|1|2024-08-05|15/06/2024|-0.23|-0.23|294100000|294100000|25.299999237061|1|2024-05-15|15/03/2024|0.41|0.41|318250000|318250000|39.900001525879|1|2024-02-14|15/12/2023|0.785|0.79|308400000|308270000|48.099998474121|1|2023-12-14|15/09/2023|1.16|1.16|298950000|298950000|50.599998474121|1|2023-08-30|15/06/2023|0.47|0.47|285100000|285150000|45.700000762939|1|2023-06-01|15/03/2023|0.76|0.76|292550000|292550000|48|1|2023-02-20|15/12/2022|0.61|0.61|280500000|280500000|48.650001525879|1|2022-12-15|15/09/2022|0.9|0.9|269500000|269430000|35.650001525879|1|2022-08-08|15/06/2022|0.12|0.16|252100000|252400000|37.349998474121|1|2022-05-19|15/03/2022|0.63|0.63|254000000|253970000|44.5|1|2022-02-21|15/12/2021|0.44|0.44|233200000|233200000|54|1|2021-12-09|15/09/2021|0.34||217400000|217600000|60.5|1|2021-08-09|15/06/2021|0.01|0.01|214100000|214100000|50.599998474121|1|2021-05-20|15/03/2021|0.25|0.25|215100000|215100000|51.700000762939|1|2021-02-24|15/12/2020|0.16|0.16|201550000|201550000|46.099998474121|1|2020-12-10|15/09/2020|-0.53|-0.53|202900000|202950000|40|1|2020-08-10|15/06/2020|-0.28|-0.28|205250000|205250000|33.599998474121|1
2025-04-06 16:50:08|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|ARTG|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Germany|DE000A0DNAY5|99|bet at home com AG|19.16M|19160000|2.73|2807|10.98|-4.48|2.65-2.79|2.73|7018000|1.67|-3.89|48.97M|48970000|-0.64|||2025-05-14 00:00:00|2025-05-14|neutral|sell|strong_sell|neutral|sell|sell|neutral|sell|strong_sell|5.5|2|5.5|5.5|35|4|23|0.0095|0.0175|0.1021|-0.2551|0.2271|15.7936|2.9791|2025-05-14|15/03/2025|||||2.7300000190735|1|2025-03-06|15/12/2024|||||2.8199999332428|1|2024-11-06|15/09/2024|||12200000||2.9100000858307|1|2024-07-31|15/06/2024|||||4.1700000762939|1|2024-05-14|15/03/2024|||11700000|11700000|2.420000076294|1|2024-03-06|15/12/2023|||||2.420000076294|1|2023-11-08|15/09/2023|||||3.5699999332428|1|2023-08-01|15/06/2023|||||4.1799998283386|1|2023-05-22|15/03/2023|||||4.8099999427795|1|2023-03-06|15/12/2022|0.08||53530000||6.3699998855591|1|2022-11-21|15/09/2022|0.07||12400000||4.5500001907349|1|2022-08-22|15/06/2022|-0.1||26660000||8|1|2022-05-23|15/03/2022|-0.39||14010000||14.380000114441|1|2022-03-07|15/12/2021|1.52||59350000||11.800000190735|1|2021-11-08|15/09/2021|||||17.120000839233|1|2021-08-02|15/06/2021|0.15||26400000||29.89999961853|1|2021-05-03|15/03/2021|0.63||30500000||45.099998474121|1|2021-03-08|15/12/2020|1.9||64620000||37.950000762939|1|2020-11-09|15/09/2020|0.64||30730000||35.200000762939|1|2020-08-03|15/06/2020|0.83||30100000|23600000|32.75|1
2025-04-06 16:50:15|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|BIKE|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE000A3CQ7F4|472||75.08M|75080000|1.7|32069|23.64|-1.83|1.65-1.79|1.76|44165427|1.12|-5.48|226.62M|226620000|-0.31|||2025-05-02 00:00:00|2025-05-02|buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|2.35|2|2.4|2.3|18|4|13|0.0332|0.6136|0.014|-0.0755|-0.0052|17.5325|1.2708|2025-05-02|15/03/2025|||||1.7000000476837|1|2025-03-26|15/12/2024|||50300000||1.4249999523163|1|2024-11-06|15/09/2024|||62900000||1.2300000190735|1|2024-08-08|15/06/2024|||63800000||1.1000000238419|1|2024-05-02|15/03/2024|||||1.3700000047684|1|2024-03-22|15/12/2023|||||1.460000038147|1|2023-11-02|15/09/2023|||61100000|61100000|1.4800000190735|1|2023-08-10|15/06/2023||-0.06||63000000|2.3499999046326|1|2023-05-03|15/03/2023|-0.23|-0.11|55270000|55000000|2.8050000667572|1|2023-03-30|15/12/2022|-0.09||60140000|60000000|3.1150000095367|1|2022-11-10|15/09/2022|-0.05|-0.04|72620000|70000000|3.0499999523163|1|2022-08-10|15/06/2022|||67000000||3.0050001144409|1|2022-05-10|15/03/2022|-0.01||61760000||5.5199999809265|1|2022-03-31|15/12/2021|-0.06||58480000|55500000|10.270000457764|1|2021-12-01|15/09/2021|0.03|0.02|64300000|64300000|18.569999694824|1|2021-11-11|15/09/2020|0.07||58380000||18.5|1|2021-09-01|15/06/2021|0.05||69800000|69800000|22.5|1|2021-06-15|15/03/2021|0.02||57560000|||||
2025-04-06 16:50:27|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|GBFG|EUR|Industrials|Construction \u0026 Engineering|Germany|DE0005909006|31478|Bilfinger SE O.N.|2.28B|2280000000|60.8|121347|41.72|-74.5|59.1-66.8|60.8|37519523|1.27|12.77|5.04B|5040000000|4.75|2.4|3.95|2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|73.75|4|80|70|47|4|45|0.0023|-0.3661|-0.0093|-0.095|-0.0044|27.2804|0.2991|2025-05-14|15/03/2025|||||60.799999237061|1|2025-03-04|15/12/2024|1.38|1.28|1360000000|1350000000|59.099998474121|1|2024-11-13|15/09/2024|1.39|1.23|1280000000|1290000000|45.200000762939|1|2024-08-13|15/06/2024|1.16|1.04|1310000000|1290000000|48.25|1|2024-05-15|15/03/2024|0.7203|0.72|1090000000|1090000000|46.5|1|2024-02-14|15/12/2023|1.16|1.16|1200000000|1200000000|38.340000152588|1|2023-11-12|15/09/2023|0.98|0.98|1120000000|1120000000|35.340000152588|1|2023-08-14|15/06/2023|0.8011|0.8|1120000000|1120000000|30.860000610352|1|2023-05-11|15/03/2023|0.1989|0.2|1050000000|1050000000|37.799999237061|1|2023-02-14|15/12/2022|0.8451|0.85|1200000000|1200000000|32.299999237061|1|2022-11-09|15/09/2022|0.5777|0.57|1080000000|1070000000|29.020000457764|1|2022-08-11|15/06/2022|0.4881|0.49|1080000000|1080000000|29.799999237061|1|2022-05-11|15/03/2022|0.2023|0.2|961000000|961000000|34.479999542236|1|2022-02-10|15/12/2021|1.03|0.9|982000000|982000000|32.479999542236|1|2021-11-11|15/09/2021|0.7696|0.5105|945000000|945000000|32.060001373291|1|2021-08-12|15/06/2021|0.2979|0.2839|977000000|956290000|27.379999160767|1|2021-05-11|15/03/2021|0.0993|-0.1131|833000000|858000000|28|1|2021-02-11|15/12/2020|0.6206|0.546|884000000|919130000|30.719999313354|1|2020-12-30|15/09/2020|0.27|0.27|870000000|870000000|25.219999313354|1|2020-08-13|15/06/2020|-0.7696|-0.68|793000000|793000000|17.239999771118|1
2025-04-06 16:50:35|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|BIOG|EUR|Healthcare|Pharmaceuticals|Germany|DE0005227201|2495|Biotest AG ST O.N|1.43B|1430000000|42.6|268|1.91|-42.8|42.4-42.6|42.8|39571452|0.147|45.3|726.20M|726200000|0.667|||2025-05-12 00:00:00|2025-05-12|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|31|0.0059|0|0.0241|-0.8884|9.4322|12.2358|32.2681|2025-05-12|15/03/2025|||||42.599998474121|1|2025-03-31|15/12/2024|||||40.799999237061|1|2024-11-14|15/09/2024|||||41.599998474121|1|2024-08-06|15/06/2024|||||41.799999237061|1|2024-05-07|15/03/2024|||||41.599998474121|1|2024-03-28|15/12/2023|||||42.799999237061|1|2023-11-02|15/09/2023|||||42|1|2023-08-10|15/06/2023|||||42.599998474121|1|2023-05-09|15/03/2023|-1.03||117200000||42.599998474121|1|2023-03-23|15/12/2022|0.09||155300000||43.099998474121|1|2022-11-14|15/09/2022|-0.72||107700000||42.700000762939|1|2022-08-11|15/06/2022|-0.76||137200000||42.400001525879|1|2022-05-05|15/03/2022|-0.13||115900000||42.299999237061|1|2022-03-24|15/12/2021|-0.84||144200000||42.799999237061|1|2021-11-11|15/09/2021|-0.26||113600000||43.200000762939|1|2021-08-12|15/06/2021|-0.11||137800000||35.599998474121|1|2021-05-11|15/03/2021|-0.37||120000000||29.299999237061|1|2021-03-31|15/12/2020|-0.39||142600000||30.200000762939|1|2020-11-12|15/09/2020|-0.39||106800000||25.799999237061|1|2020-08-13|15/06/2020|-0.28||137100000||23|1
2025-04-06 16:50:47|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|BIOG_p|EUR|Healthcare|Pharmaceuticals|Germany|DE0005227235|2495|Biotest AG VZ O.N.|1.43B|1430000000|29.9|10182|2.05|-30.5|29.8-30|30.1|39571452|0.147|45.3|726.20M|726200000|0.667|0.08|0.27|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||42|4|31|0.0026|0.6522|0.0201|-0.8563|9.4322|14.212|30.2884|2025-05-12|15/03/2025|||||29.89999961853|1|2025-03-31|15/12/2024|||||29.299999237061|1|2024-11-14|15/09/2024|||||26.799999237061|1|2024-08-06|15/06/2024|||||26|1|2024-05-07|15/03/2024|||||28|1|2024-03-28|15/12/2023|||||27|1|2023-11-02|15/09/2023|||||31.39999961853|1|2023-08-10|15/06/2023|||||31.200000762939|1|2023-05-09|15/03/2023|-1.03||117200000||31.60000038147|1|2023-03-23|15/12/2022|0.09||155300000||33|1|2022-11-14|15/09/2022|-0.72||107700000||34.5|1|2022-08-11|15/06/2022|-0.76||137200000||32.599998474121|1|2022-05-05|15/03/2022|-0.13||115900000||35.599998474121|1|2022-03-24|15/12/2021|-0.84||144200000||35.200000762939|1|2021-11-11|15/09/2021|-0.26||113600000||39.599998474121|1|2021-08-12|15/06/2021|-0.11||137800000||35.400001525879|1|2021-05-11|15/03/2021|-0.37||120000000||29.39999961853|1|2021-03-31|15/12/2020|-0.39||142600000||30.10000038147|1|2020-11-12|15/09/2020|-0.39||106800000||25.700000762939|1|2020-08-13|15/06/2020|-0.28||137100000||22.5|1
2025-04-06 16:50:57|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|BMWG_p|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0005190037|159104|Bayerische Motoren Werke AG Pref|42.08B|42080000000|63.85|92326|-38.19|-106|62.85-66.9|66.95|622259319|1.04|5.87|142.38B|142380000000|11.62|4.32|6.77|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|89.559|22|119.8|73.5|48|4|45|0.0001|0.0121|-0.0339|-0.0825|0.0563|6.0098|0.4211|2025-07-31|15/06/2025||3.89||38290000000|63.849998474121|1|2025-05-07|15/03/2025||3.71||36690000000|63.849998474121|1|2025-03-14|15/12/2024|2.41|2.84|36420000000|42160000000|77.25|1|2024-11-06|15/09/2024|0.64|1.37|32410000000|33600000000|67.400001525879|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|79.349998474121|1|2024-05-08|15/03/2024|4.42|4.42|36610000000|36610000000|98.599998474121|1|2024-03-21|15/12/2023|3.77|3.77|42970000000|42970000000|100.59999847412|1|2023-11-03|15/09/2023|4.2|4.2|38460000000|38460000000|82.75|1|2023-08-03|15/06/2023|4.39|4.39|37220000000|37220000000|98.650001525879|1|2023-05-04|15/03/2023|5.31|5.31|36850000000|36850000000|96.699996948242|1|2023-03-15|15/12/2022|3.43|3.43|39520000000|39520000000|89.75|1|2022-11-03|15/09/2022|4.25|4.25|37180000000|37180000000|76.050003051758|1|2022-08-03|15/06/2022|4.3|4.3|34770000000|34770000000|75.150001525879|1|2022-05-05|15/03/2022|15.33|15.33|31140000000|31140000000|72.050003051758|1|2022-03-16|15/12/2021|3.4|3.17|28410000000|28410000000|66.900001525879|1|2021-11-03|15/09/2021|3.89|4.29|27470000000|27470000000|74.599998474121|1|2021-08-03|15/06/2021|7.23|7.23|28580000000|28580000000|73.199996948242|1|2021-05-07|15/03/2021|4.26|3.94|26780000000|26780000000|68.699996948242|1|2021-03-16|15/12/2020|2.53|2.53|29480000000|29480000000|60.900001525879|1|2020-11-03|15/09/2020|2.71|2.71|26280000000|26280000000|45.380001068115|1
2025-04-06 16:51:13|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|BVB|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Germany|DE0005493092|1044|Borussia Dortmund GmbH \u0026 Co KGaA|325.61M|325610000|2.95|212976|-15.71|-4.355|2.95-3.035|2.995|110377320|1.31|-19.76|534.76M|534760000|-0.17|0.06|2.03|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.175|5|5.5|5|35|4|26|-0.0031|0|-0.1365|-4.7408|0.0994|13.5741|1.7015|2025-05-15|15/03/2025|||||2.9500000476837|1|2025-02-14|15/12/2024||||257000000|3.3099999427795|1|2024-11-08|15/09/2024|||107000000||3.3499999046326|1|2024-08-16|15/06/2024|||||3.7300000190735|1|2024-05-10|15/03/2024|||98200000|98200000|4.1500000953674|1|2024-02-28|15/12/2023|||||3.420000076294|1|2023-11-10|15/09/2023|||||3.8199999332428|1|2023-08-21|15/06/2023|||||4.3550000190735|1|2023-05-12|15/03/2023|-0.15||100800000|100800000|4.460000038147|1|2023-02-28|15/12/2022|0.02||117300000||4.3400001525879|1|2022-11-04|15/09/2022|0.34||104300000|104300000|3.6400001049042|1|2022-09-28|15/06/2022|-0.42||74840000||3.3559999465942|1|2022-05-12|15/03/2022|-0.26||64240000||3.9100000858307|1|2022-02-18|15/12/2021|0.05||118400000||4.2859997749329|1|2021-11-05|15/09/2021|0.35||94100000|94100000|4.811999797821|1|2021-09-28|15/06/2021|-0.29||76850000|72400000|5.0250000953674|1|2021-05-14|15/03/2021|-0.2||80000000|80000000|5.8083281517029|1|2021-02-09|15/12/2020|0.1||120800000|120800000|5.0134019851685|1|2020-11-13|15/09/2020|-0.39||56500000|56500000|5.0475401878357|1|2020-08-17|15/06/2020|-0.77||53800000||5.6278848648071|1
2025-04-06 16:51:21|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|BNNn|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005203947|296|Brain Biotechnology Research and Information Network AG|48.5M|48500000|2.22|12117|-27.21|-4.4|2.17-2.31|2.38|21847495|1.1|-4.24|55.82M|55820000|-0.57|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.5625|4|10|4.8|36|4|34|-0.0084|0.4691|0.0182|-0.3381|0.0529|-17.4752|6.6729|2025-05-28|15/03/2025|||||2.2200000286102|1|2025-02-26|15/12/2024|||13100000||2.8399999141693|1|2025-01-15|15/09/2024|||14200000||3.5699999332428|1|2024-08-29|15/06/2024|||13200000||1.7599999904633|1|2024-05-28|15/03/2024|||14100000||2.7699999809265|1|2024-02-28|15/12/2023|||12900000|12900000|3.9800000190735|1|2024-01-17|15/09/2023|||14900000|14900000|3.789999961853|1|2023-08-30|15/06/2023|||13200000|13200000|4.75|1|2023-05-25|15/03/2023|||13500000|12700000|4.789999961853|1|2023-02-27|15/12/2022|-0.12||13700000|13700000|6.7600002288818|1|2023-01-16|15/09/2022|-0||13500000|13500000|6.3000001907349|1|2022-08-29|15/06/2022|-0.12||12250000|12250000|6.960000038147|1|2022-05-30|15/03/2022|-0.07||13100000|13100000|7.9800000190735|1|2022-03-02|15/12/2021|-0.11||10200000|10200000|9.2799997329712|1|2021-12-01|15/09/2021|-0.08||10600000||9.1000003814697|1|2021-09-01|15/06/2021|-0.1|-0.1|9840000|9840000|10.35000038147|1|2021-06-02|15/03/2021|0.1||9920000|9920000|10.10000038147|1|2021-03-03|15/12/2020|-0.19||10440000|10000000|9.1999998092651|1|2020-12-02|15/09/2020|-0.16||8890000||8.079999923706|1|2020-09-02|15/06/2020|-0.1||10200000|10200000|7.8400001525879|1
2025-04-06 16:51:29|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|CPXG|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000A2G9M17|118||58.9M|58900000|16.9|73|14.97|-21.2|16.9-16.9|16.9|2990000|0.37|15.13|143.25M|143250000|1.06|0.35|1.78|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|neutral|neutral|buy|neutral|neutral|buy|||||21|4|20|-0.0981|0|0|-4.1633|-0.0915|-9.3955|0.35|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1|2022-12-12|15/03/2022|0.27||30250000||16.200000762939|1|2022-11-29|15/09/2022|0.26||29200000||15.800000190735|1|2022-04-25|15/12/2021|0.26||91040000||15.5|1|2022-02-11|15/09/2021|0.3||31530000||15.699999809265|1|2021-04-27|15/12/2020|0.21||43700000||15.10000038147|1|2020-12-02|15/09/2020|0.18||22200000|22200000|13|1|2020-08-28|15/06/2020|0.18||22190000||11.39999961853|1|2020-04-27|15/12/2019|0.79||-51240000||7.4499998092651|1|2019-11-20|15/09/2019|-0.01||24110000||8.3999996185303|1|2019-08-28|15/06/2019|-0.02||25420000||9.5|1|2019-05-29|15/03/2019|-0.02||25000000|25000000|10.39999961853|1|2019-04-18|15/12/2018|-0.14||35970000||11.699999809265|1|2018-11-20|15/09/2017|0.17||20310000||12.78600025177|1|2018-11-20|15/09/2018|0.12||26960000||12.78600025177|1|2018-09-03|15/06/2017|0.16||20160000||14.930000305176|1|2018-09-03|15/06/2018|0.2||27340000||14.930000305176|1|2018-06-11|15/03/2017|0.16||15290000||||2018-06-11|15/03/2018|0.2||25430000|||
2025-04-06 16:51:39|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|CECG|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE0007257503|40990|Ceconomy AG|1.44B|1440000000|2.966|384983|56.93|-3.574|2.894-3.19|2.966|485221084|2.21|18.59|23.03B|23030000000|0.16|||2025-05-15 00:00:00|2025-05-15|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|3.538|8|4.25|3|45|4|43|-0.0017|-0.0423|0.0151|-2.3348|0.0162|5.4281|0.0993|2025-05-15|15/03/2025|||||2.9660000801086|1|2025-02-11|15/12/2024|0.3||7570000000||3.1679999828339|1|2024-12-18|15/09/2024|0.01||5210000000|5320000000|2.9519999027252|1|2024-08-14|15/06/2024|-0.33||4920000000|4680000000|2.7119998931885|1|2024-05-14|15/03/2024|0.19|0.19|5330000000|5330000000|2.3680000305176|1|2024-02-09|15/12/2023|0.3|0.3|6980000000|6980000000|2.1259999275208|1|2023-12-18|15/09/2023|0.325|0.52|5350000000|4760000000|2.2699999809265|1|2023-08-10|15/06/2023|-0.38|-0.38|4530000000|4530000000|2.5880000591278|1|2023-05-15|15/03/2023|-1.1|-1.1|5300000000|5300000000|2.6059999465942|1|2023-02-14|15/12/2022|0.26|0.26|7070000000|7070000000|2.2739999294281|1|2022-12-15|15/09/2022|0.29||5220000000|5220000000|2.0299999713898|1|2022-08-11|15/06/2022|-0.24||4930000000|4930000000|1.8530000448227|1|2022-05-13|15/03/2022|-0.12|-0.12|5020000000|5020000000|3.1059999465942|1|2022-02-07|15/12/2021|0.34|0.34|6850000000|6850000000|3.808000087738|1|2021-12-14|15/09/2021|0.26|0.26|5170000000|5170000000|3.2239999771118|1|2021-09-06|15/06/2021|-0.19|-0.19|4410000000|4410000000|3.9460000991821|1|2021-05-11|15/03/2021|0.29|0.29|4320000000|4320000000|4.8499999046326|1|2021-02-09|15/12/2020|0.46|0.43|7460000000|7460000000|5.6399998664856|1|2020-12-14|15/09/2020|-0.02|-0.13|5270000000|5270000000|3.941999912262|1|2020-08-13|15/06/2020|-0.29|-0.29|4110000000|4110000000|3.4639999866486|1
2025-04-06 16:51:47|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|CEC1_p|EUR|||Germany|DE0007257537|40990||1.44B|1440000000|3.74|626|0|-3.86|3.74-3.86|3.8|485221084|2.21|19.62|23.03B|23030000000|0.158|0.51|13.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||strong_sell|strong_sell||strong_sell|strong_sell||||||34|4|32|0.0013|0.0457|-0.0248|-3.6292|-0.0007|3.915|0.118|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1|2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000|7.6500000953674|1|2021-12-14|15/09/2021|0.26|0.2063|5170000000|5170000000|5.4000000953674|1|2021-09-06|15/06/2021|-0.19||4410000000|4410000000|5.6999998092651|1|2021-05-11|15/03/2021|0.29||4320000000|4350000000|5.25|1|2021-02-09|15/12/2020|0.46||7460000000|7330000000|5.5500001907349|1|2020-12-30|15/09/2020|-0.02|-0.13|5270000000|5320000000|5.9000000953674|1|2020-08-13|15/06/2020|-0.29|-0.32|4110000000|4110000000|3.7599999904633|1|2020-05-14|15/03/2020|-0.82|-0.82|4630000000|4630000000|3|1|2020-02-07|15/12/2019|0.47|0.37|6820000000|6810000000|4.6199998855591|1|2019-12-16|15/09/2019|0.205|0.06|5000000000|5010000000|4.4800000190735|1|2019-08-13|15/06/2019|-0.13|-0.13|4570000000|4570000000|5.25|1|2019-05-21|15/03/2019|0.07|0.04|5020000000|5030000000|5.1999998092651|1|2019-02-08|15/12/2018|0.3|0.3|6880000000|6880000000|4.0999999046326|1|2018-12-19|15/09/2018|0.27|0.05|4790000000|4850000000|3.9000000953674|1|2018-08-13|15/06/2018|-0.32|-0.09|4600000000|4670000000|7.460000038147|1|2018-05-17|15/03/2018|-0.21|0.14|5250000000|5270000000|8.1599998474121|1|2018-02-09|15/12/2017|0.33|0.39|6940000000|17026000000|10.800000190735|1|2017-12-19|15/09/2017|0.36|0.24|5260000000|5219000000|9.9759998321533|1
2025-04-06 16:51:58|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|CWCG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005403901|4020|Cewe Color Holding O.N.|674.19M|674190000|97.9|6154|-5.5|-110.4|96-100.6|101|6886484|1|11.33|845.12M|845120000|8.64|2.85|2.91|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139.833|6|148|126|44|4|42|-0.0029|-0.0922|0.0237|7.0281|0.1579|32.3247|0.9302|2025-05-15|15/03/2025|||||97.900001525879|1|2025-03-27|15/12/2024|||351200000|504900000|98.599998474121|1|2024-11-14|15/09/2024|||164400000|164800000|99.699996948242|1|2024-08-15|15/06/2024|||151500000|147500000|98.400001525879|1|2024-05-15|15/03/2024|||165700000|165700000|100|1|2024-03-22|15/12/2023|||327000000|327000000|103|1|2023-11-10|15/09/2023|||157800000|157870000|91|1|2023-08-11|15/06/2023|-0.52|-0.52|142300000|142300000|91.199996948242|1|2023-05-11|15/03/2023|0.47|0.47|157700000|157700000|94.300003051758|1|2023-03-30|15/12/2022|7.37|7.04|318700000|318700000|93.900001525879|1|2022-11-11|15/09/2022|0.06||151400000|151400000|86.599998474121|1|2022-08-09|15/06/2022|-0.39||132000000|132000000|82|1|2022-05-12|15/03/2022|0.17||138900000|138900000|82.400001525879|1|2022-03-31|15/12/2021|-0.28|6.76|297800000|297800000|99.800003051758|1|2021-11-12|15/09/2021|-0.28|-0.28|132400000|132400000|128.39999389648|1|2021-08-10|15/06/2021|-0.61|-0.61|116700000|116700000|129.80000305176|1|2021-05-12|15/03/2021|0.8|0.8|145900000|145900000|129|1|2021-03-25|15/12/2020|7.17|6.04|314000000|314000000|115.40000152588|1|2020-11-12|15/09/2020|-0.17|-0.17|136300000|136330000|88.5|1|2020-08-06|15/06/2020|-0.09|-0.09|130600000|130600000|99.099998474121|1
2025-04-06 16:52:07|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|CBKG|EUR|Financials|Banking Services|Germany|DE000CBK1001|37728|Commerzbank AG O.N.|24.09B|24090000000|20.41|6428731|53.52|-25.19|19.57-21.34|20.41|1180401589|1.16|9.87|21.26B|21260000000|2.08|0.65|3.18|2025-05-09 00:00:00|2025-05-09|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|23.929|14|30|19.6|38|2|35|-0.0017|0.0136|0.0064|-1.0306|0.0393|-1.0917|2.1865|2025-08-06|15/06/2025||0.57||2820000000|20.409999847412|1|2025-05-09|15/03/2025||0.6||2890000000|20.409999847412|1|2025-02-13|15/12/2024|0.53|0.52|2870000000|2790000000|19.02499961853|1|2024-11-06|15/09/2024|0.4954|0.4305|2750000000|2690000000|16.594999313354|1|2024-08-07|15/06/2024|0.51|0.51|2820000000|2820000000|13.180000305176|1|2024-05-15|15/03/2024|0.575|0.57|2720000000|2720000000|14.324999809265|1|2024-02-15|15/12/2023|0.2991|0.28|2430000000|2430000000|10.479999542236|1|2023-11-08|15/09/2023|0.5289|0.57|2760000000|2760000000|10.395000457764|1|2023-08-04|15/06/2023|0.515|0.54|2630000000|2630000000|10.970000267029|1|2023-05-17|15/03/2023|0.46|0.46|2670000000|2660000000|9.8819999694824|1|2023-02-16|15/12/2022|0.4|0.42|2360000000|2360000000|10.305000305176|1|2022-11-08|15/09/2022|0.4309|0.43|1890000000|1890000000|8.3280000686646|1|2022-08-02|15/06/2022|0.31|0.32|2420000000|2420000000|6.7239999771118|1|2022-05-12|15/03/2022|0.21|0.2|2800000000|2800000000|6.268000125885|1|2022-02-16|15/12/2021|0.31|0.31|2100000000|2100000000|8.7040004730225|1|2021-11-04|15/09/2021|0.33|0.33|2020000000|2020000000|6.4460000991821|1|2021-08-04|15/06/2021|-0.255|-0.26|1860000000|1870000000|5.441999912262|1|2021-05-12|15/03/2021|0.285|0.29|2490000000|2490000000|5.7690000534058|1|2021-02-10|15/12/2020|-0.51|-0.5|2050000000|2050000000|5.4660000801086|1|2020-11-04|15/09/2020|0.084|0.09|2100000000|2100000000|4.3759999275208|1
2025-04-06 16:52:15|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|CCAG|EUR|Real Estate|Real Estate Operations|Germany|LU1296758029|446|Corestate Capital Holding SA|59.65M|59650000|0.359|9480|15.43|-0.76|0.336-0.385|0.341|166159451|||110.9M|110900000|-21.91|||2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|22|-0.0202|-0.0433|0.2091|2.1031|0.807|4.2973|27.6336|2025-05-13|15/03/2025|||||0.3589999973774|1|2025-03-11|15/12/2024|||||0.37099999189377|1|2024-11-29|15/09/2024|||||0.39500001072884|1|2024-08-06|15/06/2024|||||0.42500001192093|1|2024-05-07|15/03/2024|||||0.33000001311302|1|2024-03-05|15/12/2023|||||0.35749998688698|1|2023-11-15|15/09/2023|||||0.45750001072884|1|2023-08-15|15/06/2023|||||0.42399999499321|1|2023-05-16|15/03/2023|||||0.42399999499321|1|2023-02-21|15/12/2022|||||0.62199997901917|1|2022-11-15|15/09/2022|-1.76||29300000||0.68699997663498|1|2022-09-13|15/09/2019|0.68|0.77|70200000|70200000|1.4800000190735|1|2022-08-09|15/06/2022|-16.16||9300000||1.4980000257492|1|2022-05-10|15/03/2022|-0.3|-0.3|37600000|34970000|8.4799995422363|1|2022-03-08|15/12/2021|0.96||205600000||9.2550001144409|1|2021-11-10|15/09/2021|0.07||56400000|56400000|10.140000343323|1|2021-08-11|15/06/2021|0.43||75800000|87900000|13.029999732971|1|2021-05-18|15/03/2021|-0.57||37200000||11.630000114441|1|2021-02-11|15/12/2020|0.37||55500000|115200000|14.279999732971|1|2020-11-11|15/09/2020|0.17|0.52|47100000|47100000|15.25|1
2025-04-06 16:52:22|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|CSQG|EUR|Financials|Banking Services|Germany|DE000A2LQUA5|49||7.68K|7680|0.0055|268|-99.63|-1.5|0.005-0.0055|0.005|1395961|-0.91|-0.01|5.23M|5230000|-1.83|||2025-05-07 00:00:00|2025-05-07|buy|sell|sell|strong_buy|neutral|sell|strong_buy|neutral|sell|||||29|4|22|0.0103|-0.8882|-0.0617|0.3124|0.2201|-29.5427|19.5486|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1|2024-05-15|15/03/2024|||||2.2999999523163|1|2024-04-30|15/12/2023|||||2.2999999523163|1|2023-11-09|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||||6|1|2023-05-15|15/03/2023|-0.55||1500000||12.800000190735|1|2023-04-28|15/12/2022|-0.88||1070000||15.699999809265|1|2022-11-10|15/09/2022|-0.67||1230000||28.799999237061|1|2022-09-30|15/06/2022|0.61||1520000||28.799999237061|1|2022-05-12|15/03/2022|0.37||2370000||32.400001525879|1|2022-03-30|15/12/2021|-0.11||2370000|2000000|26.60000038147|1|2021-11-11|15/09/2021|-0.41||1500000||40.200000762939|1|2021-09-09|15/06/2021|-0.62||1720000||43|1|2021-05-12|15/03/2021|-0.53|-4.74|1660000|2400000|46|1|2021-03-30|15/12/2020|-0.77||1220000||49|1|2020-11-12|15/09/2020|-0.85||1170000||41.799999237061|1|2020-09-10|15/06/2020|-0.73||1820000||52|1|2020-05-07|15/03/2020|-1.57||685600||54|1|2020-03-23|15/12/2019|-0.62||2100000||49|1
2025-04-06 16:52:34|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|EVDG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005470306|4434|CTS Eventim AG|8.64B|8640000000|90|148201|5.63|-108.5|87.9-92.25|92.25|95991300|1.24|26.93|2.81B|2810000000|3.32|1.66|1.84|2025-05-22 00:00:00|2025-05-22|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|108.5|12|120|95|47|4|45|-0.0024|0.0488|0.0428|-0.5671|0.2395|54.0471|9.023|2025-05-22|15/03/2025||0.6926||451000000|90|1|2025-03-27|15/12/2024|1.34||781150000|666860000|100.69999694824|1|2024-11-21|15/09/2024|0.58||825030000|775300000|89.699996948242|1|2024-08-22|15/06/2024|0.6|0.73|793600000|687420000|82.449996948242|1|2024-05-24|15/03/2024|0.7|0.7|408700000|408700000|84.599998474121|1|2024-03-19|15/12/2023|0.67|0.67|608300000|517890000|77.150001525879|1|2023-11-16|15/09/2023|1.25|1.25|729300000|729240000|63|1|2023-08-24|15/06/2023|0.43|0.43|654700000|654700000|58.349998474121|1|2023-05-25|15/03/2023|0.46|0.46|366250000|366250000|61.799999237061|1|2023-03-15|15/12/2022|0.78|0.78|497500000|497500000|58.75|1|2022-11-17|15/09/2022|0.65|0.65|694000000|694000000|56.150001525879|1|2022-08-24|15/06/2022|0.58|0.58|595100000|595100000|54.099998474121|1|2022-05-24|15/03/2022|0.11|0.11|139200000|139200000|63.400001525879|1|2022-03-24|15/12/2021|0.59|0.59|227820000|227820000|59.240001678467|1|2021-11-19|15/09/2021|0.05|0.05|114850000|114850000|63.360000610352|1|2021-08-24|15/06/2021|0.54|0.54|45680000|45680000|52.979999542236|1|2021-05-21|15/03/2021|-0.26|-0.26|19630000|19630000|55.020000457764|1|2021-03-25|15/12/2020|-0.22|-0.22|28130000|28130000|50.400001525879|1|2020-11-20|15/09/2020|-0.22|-0.22|30240000|30240000|49.080001831055|1|2020-08-21|15/06/2020|-0.43|-0.43|13920000|13920000|35.319999694824|1
2025-04-06 16:52:44|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|DEXd|EUR|Technology|Software \u0026 IT Services|Germany|DE0005146807|122|Delticom AG|32.68M|32680000|2.22|11612|1.83|-3.5|2.16-2.3|2.24|14722827|0.66|7.7|481.64M|481640000|0.27|0.12|5.41|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|4.8|2|5.5|4.1|37|2|16|-0.0199|-0.466|0|3.4786|0.1346|54.854|0.5288|2025-05-14|15/03/2025|||||2.2200000286102|1|2025-03-27|15/12/2024|0.37||163000000||2.3399999141693|1|2024-11-12|15/09/2024|-0.1||107000000||2.3399999141693|1|2024-08-14|15/06/2024|0.1||115000000||2.2999999523163|1|2024-05-13|15/03/2024|-0.1|-0.1|107950000|107950000|3.3800001144409|1|2024-04-19|15/12/2023|0.45|0.45|180300000|180300000|2.3199999332428|1|2023-11-09|15/09/2023|||||1.9700000286102|1|2023-08-10|15/06/2023|||120000000|120000000|1.9750000238419|1|2023-05-12|15/03/2023|||78000000|78000000|1.7649999856949|1|2023-03-30|15/12/2022|-0||303900000||1.7250000238419|1|2022-11-10|15/09/2022|-0||118600000||2.1600000858307|1|2022-08-11|15/06/2022|0.19||238900000||2.1099998950958|1|2022-05-10|15/03/2022|||||3.329999923706|1|2022-03-24|15/12/2021|0.39||348200000||5.539999961853|1|2021-11-11|15/09/2021|||||7.6999998092651|1|2021-08-12|15/06/2021|0.08||265800000||9.3400001525879|1|2021-05-10|15/03/2021|||||8.090989112854|1|2021-03-26|15/12/2020|1.02||327300000||8.6476173400879|1|2020-11-12|15/09/2020|||117300000|117300000|3.9858560562134|1|2020-08-13|15/06/2020|-0.48||246900000||3.6500000953674|1
2025-04-06 16:52:53|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|DMRE|EUR|Real Estate|Real Estate Operations|Germany|DE000A0XFSF0|28|Demire Deutsche Mittelstand Real Estate AG|71.22M|71220000|0.68|7256|-19.05|-1.28|0.68-0.68|0.69|105512596|0.66|-0.99|182.8M|182800000|-0.82|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|2|1.3|0.7|35|4|30|0.0043|0.1394|0.0624|0.1361|0.1341|13.48|4.176|2025-05-08|15/03/2025|||||0.67500001192093|1|2025-03-20|15/12/2024|||||0.85000002384186|1|2024-11-07|15/09/2024|0.05||15160000||0.79000002145767|1|2024-08-29|15/06/2024|||||0.82499998807907|1|2024-05-28|15/03/2024|||19000000|19000000|1.2000000476837|1|2024-05-02|15/12/2023|-1.13||18600000||0.96499997377396|1|2023-11-09|15/09/2023|-0.45|-0.45|59890000|59890000|1.1900000572205|1|2023-09-03|15/06/2023|-0.24|-0.24|20080000|20080000|1.6000000238419|1|2023-05-11|15/03/2023|-0.17||29100000||1.8799999952316|1|2023-03-16|15/12/2022|-0.81|-0.52|26580000|20700000|2.4500000476837|1|2022-11-17|15/09/2022|0.07||24740000||2.3199999332428|1|2022-08-24|15/06/2022|0.05||20170000|20170000|3.5|1|2022-05-11|15/03/2022|0.07||28550000||4.5999999046326|1|2022-04-28|15/12/2021|0.55||102500000||4.6100001335144|1|2021-11-11|15/09/2021|0.13||24540000||4.1700000762939|1|2021-08-12|15/06/2021|0.07||23690000||4.2399997711182|1|2021-05-12|15/03/2021|0.08||28720000||4.2399997711182|1|2021-03-17|15/12/2020|-0.08||25250000||4.6999998092651|1|2020-11-26|15/09/2020|0.08|0.08|21500000|21500000|4.0700001716614|1|2020-08-28|15/06/2020|0.02||25720000||4.8400001525879|1
2025-04-06 16:53:02|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|DMPG|EUR|Healthcare|Pharmaceuticals|Germany|DE000A2GS5D8|3610|Dermapharm Holding SE|1.91B|1910000000|35.55|28509|11.09|-42.5|35.5-36.75|36.5|53840000|1.34|16.97|1.2B|1200000000|2.11|0.9|2.53|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52.4|5|70|45|34|4|32|-0.0164|-0.0017|0.001|-0.3323|0.0688|21.265|2.7256|2025-05-15|15/03/2025|||||35.549999237061|1|2025-03-14|15/12/2024|0.38||291000000|298900000|38|1|2024-11-14|15/09/2024|0.6||311600000|296300000|31.299999237061|1|2024-08-27|15/06/2024|0.32||279800000|279800000|34.700000762939|1|2024-05-15|15/03/2024|0.81|0.81|298700000|298700000|35.099998474121|1|2024-03-28|15/12/2023|-0.05|-0.05|268800000|268800000|34.159999847412|1|2023-11-15|15/09/2023|0.46|0.46|284500000|284500000|38.779998779297|1|2023-08-29|15/06/2023|-0.17|-0.17|262900000|262900000|48.299999237061|1|2023-05-15|15/03/2023|0.92|0.92|319100000|319100000|43.919998168945|1|2023-03-28|15/12/2022|0.55|0.55|290500000|290500000|37.759998321533|1|2022-11-16|15/09/2022|0.99|0.99|263550000|263550000|43.419998168945|1|2022-09-07|15/06/2022|0.27|0.27|239400000|239400000|47.700000762939|1|2022-05-18|15/03/2022|0.69|0.69|231600000|231600000|51.5|1|2022-04-14|15/12/2021|1.33|1.33|272700000|272700000|59.049999237061|1|2021-11-16|15/09/2021|1.16|1.16|242400000|242430000|83.5|1|2021-09-07|15/06/2021|0.74|0.74|215500000|215500000|81.5|1|2021-05-18|15/03/2021|0.67|0.67|212100000|212100000|70.449996948242|1|2021-04-13|15/12/2020|0.45|0.46|216700000|216700000|65.400001525879|1|2020-11-16|15/09/2020|0.415|0.42|199000000|199000000|48.705001831055|1|2020-09-09|15/06/2020|0.22|0.22|185700000|185700000|45.944999694824|1
2025-04-06 16:53:13|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|DBANn|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000A1TNUT7|104|Deutsche Beteiligungs AG O.N.|401.15M|401150000|22.25|19450|-13.93|-28.85|22.1-23.35|23.5|18029105|1.1|-3.44|-82.74M|-82740000|-7.73|1.25|5.62|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.9|6|48.3|36|41|4|31|-0.0059|-0.0195|0.4575|19.3478|-1.4001|-31.4427|9.1565|2025-05-08|15/12/2024|||||22.25|1|2024-11-29|15/09/2024|||||23.89999961853|1|2024-08-08|15/06/2024|0.11||17650000|4200000|24.10000038147|1|2024-05-08|15/03/2024|||||28.14999961853|1|2024-02-08|15/12/2023|-0.31|-0.31|||27.25|1|2023-11-30|15/09/2023|||||28.049999237061|1|2023-08-10|15/06/2023|1.73|1.73|32300000|32300000|30.450000762939|1|2023-05-11|15/03/2023|2.2|2.2|40250000|40250000|29.299999237061|1|2023-02-09|15/12/2022|2.21|2.21|41100000|41100000|31.14999961853|1|2022-12-01|15/09/2022|-1.03|-1.03|-8990000||29.200000762939|1|2022-08-11|15/06/2022|-2.26|-2.26|-32310000||29.200000762939|1|2022-05-12|15/03/2022|-1.47|-1.47|-26400000|-26400000|28.75|1|2022-02-10|15/12/2021|-0.48|-0.48|1350000||37.200000762939|1|2021-12-02|15/09/2021|2.87|2.87|62180000||39.950000762939|1|2021-08-06|15/06/2021|3.68|3.68|66480000||38|1|2021-05-12|15/03/2021|3.21|3.21|57280000||33.799999237061|1|2021-02-10|15/12/2020|1.55|1.55|34520000||35.86109161377|1|2020-11-30|15/09/2020|0.73|0.69|17340000||31.62553024292|1|2020-08-06|15/06/2020|3.44|3.24|57670000||29.790119171143|1|2020-05-13|15/03/2020|-5.09|-4.79|-69700000|-69700000|26.448732376099|1
2025-04-06 16:53:23|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|DEQGn|EUR|Real Estate|Real Estate Operations|Germany|DE0007480204|7|Deutsche Euroshop AG|1.33B|1330000000|17.58|16360|-7.28|-27.45|17.52-18.18|17.98|75743854|1.51|10.85|287.98M|287980000|1.62|1|5.69|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.225|4|27|18|47|4|44|0.0011|-0.06|0.0037|-0.7616|0.0093|11.5937|9.4991|2025-05-14|15/03/2025|||||17.579999923706|1|2025-03-31|15/12/2024|||||19.280000686646|1|2024-12-10|15/09/2024|0.3||67120000|67450000|19.299999237061|1|2024-08-14|15/06/2024|||66800000|66800000|26.25|1|2024-05-14|15/03/2024|0.57|0.57|66000000|66000000|19|1|2024-03-19|15/12/2023||||66900000|19|1|2023-11-14|15/09/2023|0.3739|0.37|67820000|67820000|19.340000152588|1|2023-08-14|15/06/2023|||67600000|67600000|23.10000038147|1|2023-05-11|15/03/2023|0.37||67800000|67800000|19.799999237061|1|2023-03-21|15/12/2022|-0.69||51400000|51400000|19.379999160767|1|2022-11-10|15/09/2022|0.3||52970000|52500000|22.76001739502|1|2022-08-11|15/06/2022|0.37|0.33|53630000|53630000|24.068521499634|1|2022-05-11|15/03/2022|0.51|0.46|52100000|52100000|14.809872627258|1|2022-03-22|15/12/2021|0.26||53940000|52600000|15.711945533752|1|2021-11-11|15/09/2021|0.11||52890000||17.288097381592|1|2021-08-12|15/06/2021|0.24||53020000||20.242141723633|1|2021-05-11|15/03/2021|0.55||51900000|52000000|19.687019348145|1|2021-03-23|15/12/2020|-2.36||59690000||17.248445510864|1|2020-11-12|15/09/2020|0.38||55000000|51000000|15.560000419617|1|2020-08-13|15/06/2020|-2.54||53700000||12.670000076294|1
2025-04-06 16:53:28|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|4|15|-0.0134|0|0|0.0338|0.1506|10.4127|0|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1|2021-12-01|15/09/2021|0.29||11300000||23.10000038147|1|2021-09-01|15/06/2021|2.77||10100000|10100000|17.64999961853|1|2021-06-02|15/03/2021|0.22||9600000|9600000|16.39999961853|1|2021-03-03|15/12/2020|0.23||11900000|11900000|16.10000038147|1|2020-12-02|15/09/2020|0.22||11600000||16.5|1|2020-09-02|15/06/2020|1.25||10800000|10800000|18.700000762939|1|2020-06-03|15/03/2020|-0.06||7200000||21|1|2020-02-26|15/12/2019|0.2|0.2|7400000|7400000|21.60000038147|1|2019-11-27|15/09/2019|0.16||8400000||16|1|2019-08-14|15/06/2019|1.62||8000000||16.104047775269|1|2019-05-15|15/03/2019|0.11||7070000||14.612933158875|1|2019-02-14|15/12/2018|0.1||5510000||11.183366775513|1|2018-12-11|15/09/2018|0.35||3400000||12.177444458008|1|2018-08-04|15/06/2018|0.2||2680000||10.278200149536|1|2018-05-29|15/03/2018|0.09||2410000||9.4737997055054|1|2018-02-03|15/12/2017|0.27||1770000||8.2874002456665|1||
2025-04-06 16:53:37|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|DKG|EUR|Real Estate|Real Estate Operations|Germany|DE000A14KRD3|23|Deutsche Konsum REIT AG|129.62M|129620000|2.99|13985|-0.33|-5.12|2.81-3.15|3.14|43351091|0.61|-39.05|187.76M|187760000|-0.08|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.033|3|5|2.5|33|4|26|0.0108|-0.0438|0.0298|1.2454|0.0658|18.2636|11.3996|2025-05-15|15/03/2025|||||2.9900000095367|1|2025-02-14|15/12/2024|0.04||14150000||3.6600000858307|1|2024-12-19|15/09/2024|||||3.7200000286102|1|2024-08-14|15/06/2024|||||2.7300000190735|1|2024-05-15|15/03/2024|||19900000|19900000|2.7599999904633|1|2024-02-14|15/12/2023|||19900000|19900000|3.289999961853|1|2023-12-19|15/09/2023|||||2.9800000190735|1|2023-08-14|15/06/2023|0.14|0.14|20000000|20000000|6.1999998092651|1|2023-05-12|15/03/2023|0.235|0.24|16750000|15550000|6.9200000762939|1|2023-02-14|15/12/2022|0.26|0.26|18700000|18700000|7.5799999237061|1|2022-12-20|15/09/2022|0.27|0.27|19000000|19000000|7.8000001907349|1|2022-08-11|15/06/2022|2.11|2.11|19100000|19100000|9.9799995422363|1|2022-05-12|15/03/2022|0.17|0.17|18000000|18000000|12.39999961853|1|2022-02-14|15/12/2021|0.2|0.28|18300000|18300000|13.300000190735|1|2021-12-16|15/09/2021|0.13||18300000||13.75|1|2021-08-12|15/06/2021|1.26||17600000||14.25|1|2021-05-12|15/03/2021|0.17||16800000||15.35000038147|1|2021-02-11|15/12/2020|0.17||16190000||15.449999809265|1|2020-12-17|15/09/2020|0.13||17430000||15.699999809265|1|2020-08-13|15/06/2020|0.31||15300000|15000000|15.949999809265|1
2025-04-06 16:53:51|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|PBBG|EUR|Financials|Banking Services|Germany|DE0008019001|737|Deutsche Pfandbriefbank AG|670.76M|670760000|4.99|405222|6.08|-6.29|4.87-5.31|5.36|134475308|1.75|10.42|||0.48|0.15|3.01|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|6.86|5|8.7|6|36|4|33|0.0029|0.1411|0.4069|-0.5692|0.1869|2.5124|2.3773|2025-05-14|15/03/2025|||||4.9879999160767|1|2025-02-26|15/12/2024|0.07||119000000||5.8699998855591|1|2024-11-13|15/09/2024|||147000000|139000000|4.9580001831055|1|2024-08-14|15/06/2024|||132000000|141000000|4.9920001029968|1|2024-05-14|15/03/2024|||146000000|146000000|5.2300000190735|1|2024-03-18|15/12/2023|||188000000|188000000|4.5900001525879|1|2023-11-14|15/09/2023|||156000000|156000000|6.0050001144409|1|2023-08-10|15/06/2023|||140000000|140000000|7.5949997901917|1|2023-05-15|15/03/2023|0.17||119000000|119000000|8.5200004577637|1|2023-03-09|15/12/2022|0.95||131000000|131000000|9.420000076294|1|2022-11-14|15/09/2022|||128000000|128000000|7.8449997901917|1|2022-09-13|15/09/2019|0.29|0.29|133000000|133000000|8.5749998092651|1|2022-09-08|15/06/2022|0.38|0.38|123000000|123000000|8.2150001525879|1|2022-05-11|15/03/2022|0.24|0.21|149000000||11.819999694824|1|2022-03-08|15/12/2021|0.49|0.49|162000000|162000000|8.2320003509522|1|2021-11-12|15/09/2021||||133000000|11.25|1|2021-08-11|15/06/2021|0.67||801000000||9.5699996948242|1|2021-05-10|15/03/2021|0.28||139000000|139000000|9.7799997329712|1|2021-03-04|15/12/2020|0.34|0.15|537000000|138000000|9.1350002288818|1|2020-11-11|15/09/2020|0.33|0.33|141000000||7.0549998283386|1
2025-04-06 16:54:02|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|DWNG|EUR|Real Estate|Real Estate Operations|Germany|DE000A0HN5C6|749|Deutsche Wohnen AG|8.12B|8119999999.999999|20.45|232129|15.15|-28.2|20.35-21.2|20.9|396934985|0.81|-12.99|1.89B|1890000000|-1.55|0.04|0.2|2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|25|2|25|25|47|4|42|-0.0002|0.7596|0.5889|3.0755|0.1424|22.602|13.1043|2025-05-13|15/03/2025|||||20.450000762939|1|2025-03-25|15/12/2024|||||19.89999961853|1|2024-11-07|15/09/2024|-0.14||328100000||23.14999961853|1|2024-08-06|15/06/2024|-0.73||342800000||18.60000038147|1|2024-05-03|15/03/2024|||||18.180000305176|1|2024-03-20|15/12/2023||1.34||240940000|18.309999465942|1|2023-11-07|15/09/2023||0.29||233790000|21.5|1|2023-08-07|15/06/2023|-1.78|-1.78|416600000|416600000|22.340000152588|1|2023-05-08|15/03/2023||0.24||227940000|19.670000076294|1|2023-03-24|15/12/2022||1.24||216450000|18.389999389648|1|2022-11-08|15/09/2022||0.23||209960000|20.479999542236|1|2022-08-05|15/06/2022|1.7|1.7|490600000|220930000|23.829999923706|1|2022-05-10|15/03/2022|0.59|0.2|2010000000|224350000|24.819999694824|1|2022-03-17|15/12/2021|0.31|0.93|971900000|242480000|35|1|2021-11-01|15/09/2021|1.61|1.61|274600000|274600000|44.290000915527|1|2021-08-13|15/06/2021|0.2257|0.23|218200000|218200000|52.860000610352|1|2021-05-03|15/03/2021|0.39|0.39|218000000|218000000|45|1|2021-03-25|15/12/2020|3.37|3.37|456630000|456630000|40.409999847412|1|2020-11-13|15/09/2020|0.26|0.26|290100000|290100000|42.889999389648|1|2020-08-13|15/06/2020|0.26|0.26|218560000|218560000|44.529998779297|1
2025-04-06 16:54:14|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|DEZG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006305006|5053|Deutz AG|806.21M|806210000|5.81|1237634|-4.83|-7.945|5.55-6.31|5.81|138761914|1.39|18.19|1.81B|1810000000|0.32|0.17|2.93|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|8.96|5|11.8|6.1|42|4|40|0.0002|-0.1593|0.0088|-0.1895|0.0371|7.6722|0.4745|2025-04-30|15/03/2025|||||5.8099999427795|1|2025-03-20|15/12/2024|0.15||511600000||6.789999961853|1|2024-11-07|15/09/2024|0.02|0.02|430400000|422000000|4.0019998550415|1|2024-08-08|15/06/2024|0.16|0.17|420800000|506300000|4.6139998435974|1|2024-04-30|15/03/2024|0.16|0.16|454700000|454700000|5.8000001907349|1|2024-03-19|15/12/2023|0.13|0.13|564800000|564800000|5.835000038147|1|2023-11-20|15/09/2023|0.17|0.17|516500000|516500000|4.3159999847412|1|2023-08-10|15/06/2023|0.16|0.16|506300000|506200000|4.8720002174377|1|2023-05-04|15/03/2023|0.2|0.2|517000000|499780000|5.9000000953674|1|2023-03-15|15/12/2022|0.28|0.28|557600000|557600000|5.664999961853|1|2022-11-09|15/09/2022|0.15|0.15|465400000|465400000|4.2020001411438|1|2022-08-11|15/06/2022|0.18|0.18|482500000|482500000|4.4099998474121|1|2022-05-05|15/03/2022|0.1|0.1|447900000|447900000|4.1640000343323|1|2022-03-14|15/12/2021|0.12|0.12|443900000|443900000|4.8880000114441|1|2021-11-10|15/09/2021|0.1|0.07|403200000|386300000|7.6700000762939|1|2021-08-12|15/06/2021|0.12|0.04|426800000|427950000|7.4450001716614|1|2021-05-06|15/03/2021|0.00|0.00|343400000|343400000|6.8600001335144|1|2021-03-18|15/12/2020|-0.06|-0.08|367400000|347450000|5.7649998664856|1|2020-11-10|15/09/2020|-0.14|-0.46|308200000|305500000|4.9499998092651|1|2020-08-11|15/06/2020|-0.35|-0.31|280200000|252000000|4.6500000953674|1
2025-04-06 16:54:22|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|DFV|EUR|Financials|Insurance|Germany|DE000A2NBVD5|206||96.28M|96280000|6.6|11891|17.86|-8|6.45-6.6|6.6|14587780||20.62|138.67M|138670000|0.296|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|sell|||||24|4|14|0.0012|0|0|-0.8363|0.0766|-34.0475|1.9064|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1|2024-05-23|15/03/2024|||||5.9000000953674|1|2024-03-14|15/12/2023|||||6.1399998664856|1|2023-11-23|15/09/2023|||||6.2800002098083|1|2023-09-14|15/06/2023|||||7.1999998092651|1|2023-05-17|15/03/2023|||||8|1|2023-03-30|15/12/2022|-0.07||29050000||8.960000038147|1|2022-11-17|15/09/2022|0.05||29300000||9.9899997711182|1|2022-08-18|15/06/2022|-0.01||29200000||11.279999732971|1|2022-05-18|15/03/2022|0.1||29500000||11.60000038147|1|2022-03-24|15/12/2021|0.1||36000000|36000000|11.460000038147|1|2021-11-11|15/09/2021|0.05||35000000||12|1|2021-08-11|15/06/2021|-0.05||17310000||14.5|1|2021-06-18|15/03/2021|-0.01||17000000||12.859999656677|1|2021-03-18|15/12/2020|-0.23||33490000||14.555999755859|1|2020-08-13|15/06/2020|-0.31||28400000||21.770000457764|1|2020-05-14|15/03/2020|||||17.299999237061|1|2020-03-19|15/12/2019|0.05||25400000|25400000|16.5|1|2019-09-13|15/06/2019|-0.21||25680000||10.949999809265|1
2025-04-06 16:54:32|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|BRNKn|EUR|Real Estate|Real Estate Operations|Germany|DE000A1X3XX4|310|BRANICKS Group AG|142.06M|142060000|1.7|61636|32.61|-2.83|1.7-1.938|1.926|83565510|1.34|-0.59|257.52M|257519999.99999997|-3.36|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.112|4|7|2.1|43|4|39|0.0144|-0.1133|0.1723|0.1623|0.059|20.377|6.1662|2025-05-08|15/03/2025|||||1.7000000476837|1|2025-03-10|15/12/2024|0.43||39200000||2.3399999141693|1|2024-11-07|15/09/2024|-0.32||40570000|43000000|2.4449999332428|1|2024-08-27|15/06/2024|||44700000|41550000|2.2300000190735|1|2024-05-16|15/03/2024|||44400000|44400000|1.9659999608993|1|2024-04-30|15/12/2023|||45400000|45400000|1.4500000476837|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1|2023-08-03|15/06/2023|||46450000|46450000|4.2600002288818|1|2023-05-11|15/03/2023|||50400000|50400000|6.6999998092651|1|2023-02-15|15/12/2022|0.06||51100000|51100000|8.8500003814697|1|2022-11-09|15/09/2022|0.03||49700000|49700000|7.3000001907349|1|2022-08-02|15/06/2022|0.18||50200000|50200000|11|1|2022-05-10|15/03/2022|0.11||25000000|25000000|12.039999961853|1|2022-02-09|15/12/2021|0.09||30400000|30400000|14.760000228882|1|2021-11-11|15/09/2021|0.16||29700000|29700000|15.85000038147|1|2021-08-11|15/06/2021|0.19|0.19|24900000|24900000|15.260000228882|1|2021-05-06|15/03/2021|0.27|0.27|23400000|23400000|14.670000076294|1|2021-02-10|15/12/2020|0.39||24400000|24400000|14.619999885559|1|2020-10-28|15/09/2020|0.12||24900000|24900000|9.5699996948242|1|2020-07-29|15/06/2020|0.15|0.15|25400000|25130000|10.859999656677|1
2025-04-06 16:54:42|03144|6315|/equities/gildemeister|DAXCLASSIC|GILG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005878003|7498|DMG Mori AG|3.62B|3620000000|45.9|3869|4.56|-46.5|45.8-46.2|45.9|78817994|0.03|21.2|2.24B|2240000000|2.16|1.03|2.24|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|37.35|1|37.35|37.35|47|4|23|-0.0008|0.2505|-0.0324|0.0733|0.093|28.1667|1.2504|2025-05-07|15/03/2025|||||45.900001525879|1|2025-03-20|15/12/2024|||||46.099998474121|1|2024-11-04|15/09/2024|||||45|1|2024-07-31|15/06/2024|||||44|1|2024-04-25|15/03/2024|||||44.299999237061|1|2024-03-30|15/12/2023|||||44|1|2023-11-07|15/09/2023|||||42.900001525879|1|2023-08-03|15/06/2023|||||42.599998474121|1|2023-04-26|15/03/2023|||||43.299999237061|1|2023-03-15|15/12/2022|0.98||1240000000||42.5|1|2022-11-07|15/09/2022|||||41.099998474121|1|2022-08-04|15/06/2022|0.86||1120000000||40.799999237061|1|2022-04-27|15/03/2022|||||41.700000762939|1|2022-03-16|15/12/2021|0.72||1120000000||41.5|1|2021-10-26|15/09/2021|||||41.799999237061|1|2021-07-23|15/06/2021|0.35||933500000||41.700000762939|1|2021-04-27|15/03/2021|||||41.849998474121|1|2021-03-09|15/12/2020|0.37||993300000||41.900001525879|1|2020-10-22|15/09/2020|||||40.450000762939|1|2020-08-04|15/06/2020|0.29||838000000||40.450000762939|1
2025-04-06 16:54:52|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|DUEG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005565204|17685|Duerr AG|1.33B|1330000000|19.17|99996|-11.98|-26.68|18.78-21.04|21.12|69202080|1.52|13.07|4.29B|4290000000|0.89|0.7|3.65|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.125|12|40|22.5|47|4|45|0.0099|0.212|-0.0301|0.077|0.0599|18.9824|0.7838|2025-05-13|15/03/2025||0.5133||1130000000|19.170000076294|1|2025-03-31|15/12/2024|0.32|0.629|1260000000|1340000000|23.680000305176|1|2024-11-07|15/09/2024|0.59|0.59|1160000000|1160000000|21.10000038147|1|2024-08-07|15/06/2024|0.27|0.5545|1180000000|1180000000|18.879999160767|1|2024-05-14|15/03/2024|0.28|0.28|1100000000|1100000000|24.979999542236|1|2024-02-27|15/12/2023|0.05||1330000000|1330000000|20.059999465942|1|2023-11-07|15/09/2023|0.68|0.71|1160000000|1160000000|20.280000686646|1|2023-08-03|15/06/2023|0.54|0.56|1120000000|1120000000|27.620000839233|1|2023-05-09|15/03/2023|0.3211|0.34|1010000000|1010000000|31.979999542236|1|2023-02-23|15/12/2022|0.77|0.81|1240000000|1240000000|35.419998168945|1|2022-11-10|15/09/2022|0.51|0.55|1120000000|1120000000|28.89999961853|1|2022-08-03|15/06/2022|0.23|0.23|1050000000|1050000000|23.840000152588|1|2022-05-09|15/03/2022|0.36|0.36|905680000|905680000|24.860000610352|1|2022-02-23|15/12/2021|0.48|0.59|1000000000|1000000000|34.580001831055|1|2021-11-04|15/09/2021|0.3441|0.4028|900850000|900890000|39.939998626709|1|2021-08-05|15/06/2021|0.475|0.5022|843000000|843010000|41.599998474121|1|2021-05-11|15/03/2021|0.2073|0.1986|789910000|815910000|34.799999237061|1|2021-02-25|15/12/2020|0.3195|0.289|894300000|894150000|33.880001068115|1|2020-11-04|15/09/2020|0.22|0.2119|815280000|818810000|26.020000457764|1|2020-08-05|15/06/2020|-0.24|-0.2|772600000|756330000|24|1
2025-04-06 16:55:00|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|DWSG|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000DWS1007|4503|DWS Group GmbH \u0026 Co KgaA|8.3B|8300000000.000001|41.5|131072|1.97|-54.7|40.6-47.14|47.54|200000000|1.42|12.82|4.14B|4139999999.9999995|3.25|2.2|5.3|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|49.43|14|58.5|38|32|4|29|0.0092|0.0667|0.0002|0.0742|0.031|10.71|2.5493|2025-07-24|15/06/2025||1.14||725210000|41.5|1|2025-04-29|15/03/2025||1.02||699690000|41.5|1|2025-01-30|15/12/2024|0.91|1.03|731000000|731160000|42.799999237061|1|2024-12-17|15/09/2024|0.83|0.8945|685000000|672750000|41.340000152588|1|2024-07-24|15/06/2024|0.85|0.86|678000000|667830000|32.200000762939|1|2024-04-25|15/03/2024|0.81|0.81|653000000|653000000|41|1|2024-01-31|15/12/2023|0.68|0.62|659000000|659000000|38.020000457764|1|2023-10-24|15/09/2023|0.86|0.78|666000000|666000000|28.739999771118|1|2023-07-25|15/06/2023|0.9342|0.82|667950000|657630000|29.5|1|2023-04-26|15/03/2023|0.72|0.64|610000000|610000000|30.420000076294|1|2023-02-02|15/12/2022|0.88|0.71|634000000|634000000|33.119998931885|1|2022-10-26|15/09/2022|0.86|0.74|689000000|689000000|27.60000038147|1|2022-07-29|15/06/2022|0.92|0.82|671000000|671000000|27.5|1|2022-04-26|15/03/2022|0.9555|0.88|689000000|689000000|31.5|1|2022-01-27|15/12/2021|1.34|1.23|797000000|797000000|35.819999694824|1|2021-10-26|15/09/2021|0.95|0.86|664000000|664000000|36.680000305176|1|2021-07-27|15/06/2021|0.89|0.8|625000000|625000000|40.159999847412|1|2021-04-28|15/03/2021|0.87|0.79|634000000|634000000|37.639999389648|1|2021-02-03|15/12/2020|0.83|0.75|605000000|605000000|34.275001525879|1|2020-10-28|15/09/2020|0.77|0.69|558000000|558000000|30.079999923706|1
2025-04-06 16:55:12|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|ED4|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|CH0303692047|9119|EDAG Engineering Group AG|165.5M|165500000|6.62|4390|-46.4|-12.4|6.28-6.82|6.54|25000000|0.14|8.19|843M|843000000||0.55|8.31|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.33|3|9.5|7.5|36|4|34|0.0015|-0.1297|-0.0009|-0.3661|0.0038|7.7206|0.3918|2025-05-08|15/03/2025|||||6.6199998855591|1|2025-03-27|15/12/2024|-1.2||188100000||7|1|2024-11-07|15/09/2024|0.21|0.21|204700000|204720000|7.9000000953674|1|2024-08-30|15/06/2024|0.14|0.14|211650000|211850000|10|1|2024-05-08|15/03/2024|0.28|0.28|217530000|217530000|11.60000038147|1|2024-03-27|15/12/2023|0.21|0.21|216110000|216110000|12.89999961853|1|2023-11-09|15/09/2023|0.38|0.38|206620000|206740000|12.800000190735|1|2023-08-31|15/06/2023|0.23|0.23|210200000|210200000|11.550000190735|1|2023-05-05|15/03/2023|0.3134|0.31|211400000|211390000|10.800000190735|1|2023-03-30|15/12/2022|0.31|0.29|206440000|206440000|10.85000038147|1|2022-11-10|15/09/2022|0.28||207250000|207250000|10.35000038147|1|2022-08-25|15/06/2022|0.22|0.21|188620000|188620000|11.550000190735|1|2022-05-06|15/03/2022|0.33|0.31|193260000|193260000|12.050000190735|1|2022-03-31|15/12/2021|0.12||181400000|181400000|12|1|2021-11-11|15/09/2021|0.28|0.27|173110000|173110000|11.449999809265|1|2021-08-26|15/06/2021|0.14|0.13|176380000|176380000|12|1|2021-05-06|15/03/2021|-0.08||156700000|156700000|7.9800000190735|1|2021-03-03|15/12/2020|-0.22||164000000|164000000|10.239999771118|1|2020-11-12|15/09/2020|-0.05|-0.05|150410000|150410000|7.8000001907349|1|2020-08-27|15/06/2020|-0.66||139300000|139300000|5.6999998092651|1
2025-04-06 16:55:24|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|EIN_p|EUR|Consumer Cyclicals|Household Goods|Germany|DE000A40ESU3|2454|Einhell Germany VZO O.N.|656.75M|656750000|58|2742|8.75|-68.8|53.9-60.2|61|11323200|0.79|12.45|1.06B|1060000000|5.15|1.5|2.59|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90|2|90|90|35|4|28|0.0071|0.2369|-0.0002|0.3725|0.0243|7.1586|0.5464|2025-05-21|15/03/2025|||||58|1|2025-04-30|15/12/2024||||269000000|58|1|2024-11-14|15/09/2024|1.32||263100000|264000000|63.900001525879|1|2024-08-22|15/06/2024|1.73||306850000|306850000|57|1|2024-05-22|15/03/2024|1.4|1.4|269500000|269500000|54.666610717773|1|2024-04-24|15/12/2023|||||51.666614532471|1|2023-11-22|15/09/2023|1.08|1.08|229950000|229950000|48.999950408936|1|2023-08-24|15/06/2023|1.46|1.46|276500000|276500000|46.133285522461|1|2023-05-24|15/03/2023|1.22|1.22|249900000|249900000|52.933280944824|1|2023-04-27|15/12/2022|2.93||226800000||53.733280181885|1|2022-11-17|15/09/2022|1.3|1.3|242000000|242000000|47.53328704834|1|2022-08-24|15/06/2022|1.46|1.46|271400000|271400000|45.933288574219|1|2022-05-25|15/03/2022|1.54|1.54|292300000|292300000|57.533275604248|1|2022-04-26|15/12/2021|4.73||240700000||64.999931335449|1|2021-11-18|15/09/2021|1.34|1.34|223150000|223150000|68.333267211914|1|2021-08-23|15/06/2021|3.50||233800000||54.999946594238|1|2021-05-25|15/03/2021|3.32|1.11|229600000|229600000|49.666618347168|1|2021-04-26|15/12/2020|4.04||195100000|195100000|43.666622161865|1|2020-11-16|15/09/2020|0.8633|0.86|188100000|188100000|29.199970245361|1|2020-08-20|15/06/2020|0.9533|0.95|186600000|186600000|24.933307647705|1
2025-04-06 16:55:36|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|ZILGn|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0007856023|9078|Elringklinger AG NA O.N.|299.38M|299380000|4.725|36209|-28.19|-7.44|4.5-4.85|4.725|63359990|1.77|-2.28|1.8B|1800000000|-2.18|0.15|3.17|2025-05-08 00:00:00|2025-05-08|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|5.5|4|8|4|47|4|45|-0.0043|-0.0881|-0.042|-1.5202|0.0375|18.1975|0.5287|2025-05-08|15/03/2025|||||4.7249999046326|1|2025-03-27|15/12/2024|||452000000||4.6799998283386|1|2024-11-12|15/09/2024|-0.89||441000000|441000000|4.0700001716614|1|2024-08-07|15/06/2024|0.15||445000000|467000000|4.5|1|2024-05-07|15/03/2024|0.21|0.21|465150000|465150000|6.5799999237061|1|2024-03-27|15/12/2023|0.39|0.39|439000000|439000000|5.6449999809265|1|2023-11-07|15/09/2023|0.12|0.12|451600000|451600000|5.5599999427795|1|2023-08-03|15/06/2023|0.04|0.04|468700000|468700000|7.7199997901917|1|2023-05-09|15/03/2023|0.11|0.11|487700000|487850000|10.520000457764|1|2023-03-28|15/12/2022|-0.04||469100000|469100000|8.1149997711182|1|2022-11-03|15/09/2022|0.05|0.05|464100000|464070000|7.164999961853|1|2022-08-04|15/06/2022|-1.49||431000000|431000000|8.045000076294|1|2022-05-05|15/03/2022|0.06||434600000|434600000|7.9400000572205|1|2022-03-29|15/12/2021|0.01||406300000|406300000|8.5500001907349|1|2021-11-04|15/09/2021|0.14||400600000|401000000|12.659999847412|1|2021-08-05|15/06/2021|0.13|0.13|393600000|393600000|13.779999732971|1|2021-05-06|15/03/2021|0.60||424000000|424000000|14.210000038147|1|2021-03-30|15/12/2020|-0.17||450900000|450900000|13.279999732971|1|2020-11-10|15/09/2020|0.05|0.05|381100000|381100000|9.0600004196167|1|2020-08-06|15/06/2020|-0.56|-0.56|252100000|252200000|5.3899998664856|1
2025-04-06 16:55:46|03150|955862|/equities/elumeo-se|DAXCLASSIC|ELBG|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|Germany|DE000A11Q059|201|Elumeo SE|11.5M|11500000|1.94|5891|-15.65|-2.8|1.89-2.1|2.16|5930000|1.44|-3.34|45.58M|45580000|-0.61|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|4.45|2|6.75|2.15|36|4|33|0.0002|-1.025|0.0052|-0.2734|-0.0076|0.8935|0.4527|2025-05-14|15/03/2025|||||1.9400000572205|1|2025-04-28|15/12/2024|||||1.9400000572205|1|2024-12-20|15/09/2024|||10510000||2.039999961853|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1|2024-05-13|15/03/2024|||11330000|11330000|2.3399999141693|1|2024-04-29|15/12/2023|||12070000|12070000|2.2599999904633|1|2023-11-10|15/09/2023|||11000000|11000000|2.3199999332428|1|2023-08-11|15/06/2023|||11200000|11200000|2.5199999809265|1|2023-05-12|15/03/2023|-0.15||10780000|10780000|2.5|1|2023-04-28|15/12/2022|-0.56||11390000|11390000|2.7799999713898|1|2022-11-11|15/09/2022|0.02||10930000|10930000|2.3099999427795|1|2022-08-12|15/06/2022|-0.09||11060000|11060000|3.2000000476837|1|2022-05-13|15/03/2022|0.02||12430000|12430000|3.6600000858307|1|2022-04-26|15/12/2021|0.71||12950000|11500000|5.539999961853|1|2021-11-11|15/09/2021|0.06||11690000|11700000|7.4499998092651|1|2021-08-13|15/06/2021|0.07||12820000|12800000|7.5|1|2021-05-12|15/03/2021|0.15||13200000|12500000|6.1500000953674|1|2021-04-22|15/12/2020|0.23||12300000|9900000|7.6999998092651|1|2020-11-13|15/09/2020|0.03||10300000|10100000|2.4400000572205|1|2020-08-14|15/06/2020|0.01||9680000|9700000|2.1199998855591|1
2025-04-06 16:55:55|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|ECVG|EUR|Utilities|Electrical Utilities \u0026 IPPs|Germany|DE0006095003|394||2.83B|2830000000|17.53|139661|3.97|-18.16|17.35-18.16|17.53|161722524|0.79|-192.64|457.94M|457940000|-0.091|0.09|0.55|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|34|-0.0047|0.3027|0.0711|-0.597|0.1507|12.1236|5.9678|2025-03-20|15/12/2024||0.63|||17.530000686646|1|2024-11-13|15/09/2024||||122000000|16.930000305176|1|2024-08-14|15/06/2024|||119100000|119100000|17|1|2024-05-15|15/03/2024|-0.04|-0.04|86560000|86560000|16.950000762939|1|2024-03-26|15/12/2023|0.069|0.07|||16.879999160767|1|2023-11-22|15/09/2023|0.14|0.14|129330000|129330000|13.414999961853|1|2023-08-14|15/06/2023|0.17|0.17|131800000|131800000|14.180000305176|1|2023-06-06|15/03/2023|0.09|0.09|105140000|105140000|15.770000457764|1|2023-03-28|15/12/2022|0.0587|0.06|100200000|100200000|16.270000457764|1|2022-11-15|15/09/2022|0.13|0.13|128430000|128430000|20.14999961853|1|2022-08-15|15/06/2022|0.21|0.21|135990000|135990000|22.090000152588|1|2022-05-12|15/03/2022|0.08|0.08|90390000|90390000|19.684999465942|1|2022-03-28|15/12/2021|0.14||73610000|60300000|17.680000305176|1|2021-11-15|15/09/2021|0.19|0.19|96900000|96900000|17.659999847412|1|2021-08-13|15/06/2021|0.23|0.23|103300000|103300000|15.609999656677|1|2021-05-14|15/03/2021|-0.05|-0.07|58900000|58930000|14.729999542236|1|2021-03-23|15/12/2020|-0.07|-0.01|58000000|58000000|17.299999237061|1|2020-11-16|15/09/2020|0.15|0.15|79500000|79500000|17.760000228882|1|2020-08-26|15/06/2020|0.13|0.13|89570000|89570000|15.340000152588|1|2020-05-27|15/03/2020|0.08|0.08|65200000|65200000|12.880000114441|1
2025-04-06 16:56:01|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|ERWE|EUR|Real Estate|Real Estate Operations|Germany|DE000A1X3WX6|44|ERWE Immobilien AG|8.94M|8940000|0.364|2803|-39.33|-0.6|0.364-0.59|0.394|24562922|-0.16|-0.6|9.17M|9170000|-0.6|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|buy|sell|strong_sell|strong_buy|neutral|strong_sell|||||11|4|10|0.0023|0|-0.0167|-0.9241|0.3522|-2.565|6.997|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1|2022-05-31|15/03/2022|-0.08||2060000||2.1600000858307|1|2022-04-15|15/12/2021|-0.37||4240000||1.8108979463577|1|2021-11-12|15/09/2021|0.04||1950000||2.8149600028992|1|2021-08-27|15/06/2021|-0.16||3650000||3.0480461120605|1|2021-06-07|15/03/2021|-0.07||1730000||3.0659749507904|1|2021-04-19|15/12/2020|-0.3||3360000||3.3707799911499|1|2020-11-13|15/09/2020|-0.1||1770000|1800000|3.8728110790253|1|2020-09-28|15/06/2020|0.32||2220000||3.3169910907745|1|2020-06-16|15/03/2020|0.13||957900||3.1914830207825|1|||||||||
2025-04-06 16:56:08|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|EVKn|EUR|Basic Materials|Chemicals|Germany|DE000EVNK013|30669|Evonik Industries AG|8.57B|8570000000|18.395|1168154|-2.52|-22.39|18.075-19.255|19.325|466000000|1.03|38.68|15.16B|15160000000|0.48|1.17|6.36|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|22.167|15|26|18|48|4|45|-0.0048|0.041|0.0029|-0.0898|-0.0067|13.6233|0.8591|2025-08-01|15/06/2025||0.492||3920000000|18.395000457764|1|2025-05-12|15/03/2025||0.3968||3810000000|18.395000457764|1|2025-03-05|15/12/2024|0.16|0.1513|3600000000|3590000000|18.745000839233|1|2024-11-06|15/09/2024|0.58|0.4717|3830000000|3910000000|20.10000038147|1|2024-08-01|15/06/2024|0.5|0.4273|3930000000|3960000000|18.764999389648|1|2024-05-08|15/03/2024|0.42|0.42|3800000000|3800000000|20.370000839233|1|2024-03-04|15/12/2023|-0.12|-0.12|3600000000|3600000000|17.165000915527|1|2023-11-07|15/09/2023|0.41|0.41|3770000000|3770000000|17.620000839233|1|2023-08-10|15/06/2023|0.26|0.26|3890000000|3890000000|18.264999389648|1|2023-05-09|15/03/2023|0.25|0.25|4010000000|4010000000|19.495000839233|1|2023-03-01|15/12/2022|0.2|0.21|4340000000|4340000000|20.229999542236|1|2022-11-08|15/09/2022|0.54|0.54|4880000000|4880000000|18.909999847412|1|2022-07-27|15/06/2022|0.75|0.75|4770000000|4770000000|19.709999084473|1|2022-05-06|15/03/2022|0.76|0.76|4500000000|4500000000|25.120000839233|1|2022-03-03|15/12/2021|0.49|0.49|4090000000|4090000000|26.260000228882|1|2021-11-04|15/09/2021|0.58|0.535|3870000000|3540000000|28.510000228882|1|2021-07-29|15/06/2021|0.54|0.5838|3640000000|3450000000|29.290000915527|1|2021-05-06|15/03/2021|0.51|0.47|3360000000|3300000000|29.700000762939|1|2021-03-03|15/12/2020|0.245|0.24|3210000000|3130000000|28.840000152588|1|2020-11-03|15/09/2020|0.4|0.3725|2920000000|2920000000|20.969999313354|1
2025-04-06 16:56:17|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|MULT|EUR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Germany|CH1398992755|700|Multitude SE|113.49M|113490000|5.24|8074|1.16|-6.58|5.21-5.5|5.2|21576203|0.9|10|126.1M|126100000||0.19|3.63|2025-05-22 00:00:00|2025-05-22|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|9.75|5|12.3|6.2|36|4|34|0.0137|0.0324|0.0067|-1.4568|0.0311|12.8706|0.8453|2025-05-22|15/03/2025|||||5.2399997711182|1|2025-04-03|15/12/2024|0.2803|0.15|57030000|54000000|4.8850002288818|1|2024-11-14|15/09/2024|0.1797||52940000||4.5|1|2024-08-22|15/06/2024|0.13||59600000|54600000|5.4800000190735|1|2024-05-16|15/03/2024|0.07|0.07|59900000|59900000|5.2399997711182|1|2024-04-08|15/12/2023|0.14|0.14|63100000|63090000|5.1799998283386|1|2023-11-16|15/09/2023|0.14|0.14|57900000|57900000|2.5999999046326|1|2023-08-24|15/06/2023|0.18|0.18|55500000|55260000|3.1600000858307|1|2023-05-11|15/03/2023|0.05|0.05|54000000|53750000|4|1|2023-03-30|15/12/2022|0.26||49500000|49600000|3.9500000476837|1|2022-11-17|15/09/2022|0.1|0.1|55800000|55510000|2.8099999427795|1|2022-08-18|15/06/2022|-0.04|-0.04|54250000|54250000|2.7000000476837|1|2022-05-12|15/03/2022|0.09|0.09|53500000|53500000|3.1900000572205|1|2022-03-15|15/12/2021|-0.25|-0.25|55030000|55030000|3.9000000953674|1|2021-11-18|15/09/2021|0.01|0.01|54110000|54110000|4.8200001716614|1|2021-08-19|15/06/2021|0.13|0.13|52650000|52650000|4.7399997711182|1|2021-05-12|15/03/2021|-0.01|-0.01|51890000|51890000|4.5100002288818|1|2021-03-11|15/12/2020|0.00||52890000|52890000|5.8400001525879|1|2020-11-16|15/09/2020|0.20||55000000|55000000|5.1399998664856|1|2020-08-20|15/06/2020|-0.11||58800000|58800000|3.5999999046326|1
2025-04-06 16:56:25|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0096|0.0233|-0.0221|0.1902|0.0533|36.0869|0|2025-04-30|15/03/2025|||||40.450000762939|1|2025-02-26|15/12/2024|||580000000|559800000|41.400001525879|1|2024-10-31|15/09/2024|0.47|0.585|600810000|615080000|47.400001525879|1|2024-08-29|15/06/2024|0.52||552700000|559200000|42.049999237061|1|2024-04-30|15/03/2024|0.5|0.5|536670000|536670000|43.450000762939|1|2024-02-28|15/12/2023|0.14|1.55|472700000|472800000|43.5|1|2023-11-09|15/09/2023|0.52|0.52|526430000|526430000|39.840000152588|1|2023-08-24|15/06/2023|0.39|0.39|496590000|496590000|45.659999847412|1|2023-04-27|15/12/2022|0.12|0.19|442100000|441930000|43.139999389648|1|2023-04-27|15/03/2023|0.47|0.47|483720000|483720000|43.139999389648|1|2022-11-10|15/09/2022|0.41|0.41|463000000|463700000|34.639999389648|1|2022-08-25|15/06/2022|0.32|0.32|440120000|440120000|37.919998168945|1|2022-05-02|15/03/2022|0.39|0.39|421820000|421820000|48.200000762939|1|2022-04-19|15/12/2021|0.3102|0.2|427800000|427800000|50.599998474121|1|2021-11-11|15/09/2021|0.65|0.65|459450000|459450000|60.650001525879|1|2021-08-25|15/06/2021|0.41|0.41|407660000|407660000|63.5|1|2021-04-29|15/12/2020|0.44||397100000|382200000|67.300003051758|1|2021-04-28|15/03/2021|0.26|0.26|382000000|382000000|67.199996948242|1|2020-11-13|15/09/2020|0.66|0.66|424050000|424050000|63.900001525879|1|2020-08-28|15/06/2020|0.15||256000000|255600000|61.450000762939|1
2025-04-06 16:56:31|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|FTKn|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000FTG1111|1250|flatexDEGIRO AG|2.12B|2120000000|19.63|410116|91.33|-22.44|19.29-21.5|21.39|108032194|1.22|19.2|469.32M|469320000|1.02|0.04|0.2|2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|20.05|11|24|15|28|2|26|0.0215|0|0.0059|0.1524|0.0398|8.5518|6.7754|2025-04-29|15/03/2025|||||19.629999160767|1|2025-02-25|15/12/2024|||126700000|109300000|19.014999389648|1|2024-10-22|15/09/2024|||111700000|111650000|14.97500038147|1|2024-07-23|15/06/2024|0.25|0.25|118700000|118700000|13.234999656677|1|2024-04-25|15/03/2024|0.27|0.27|123000000|123000000|9.96399974823|1|2024-02-27|15/12/2023|||100200000|100160000|10.220000267029|1|2023-10-17|15/09/2023|||101400000|101400000|8.5299997329712|1|2023-08-22|15/06/2023|||90700000|88050000|8.210000038147|1|2023-04-26|15/03/2023|||98300000|98260000|9.2180004119873|1|2023-02-27|15/12/2022|0.49||96550000|105400000|7.0739998817444|1|2022-11-18|15/09/2022|||91900000|91900000|10.510000228882|1|2022-08-30|15/06/2022|0.47||91600000|91600000|9.6499996185303|1|2022-04-26|15/03/2022|||118100000|118100000|16|1|2022-03-29|15/12/2021|0.21||103370000|103400000|18.579999923706|1|2021-12-01|15/09/2021|||88100000|89170000|21.219999313354|1|2021-07-15|15/06/2021|0.25||91200000|91200000|25.700000762939|1|2021-06-02|15/03/2021|||134900000|134900000|26.674999237061|1|2021-04-28|15/12/2020|1.06||161700000||28.35000038147|1|2020-09-09|15/06/2020|1.13||99780000||9.6875|1|2020-06-02|15/12/2019|0.32||67600000||7.8125|1
2025-04-06 16:56:42|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|FPHG|EUR|Technology|Software \u0026 IT Services|Germany|DE000FPH9000|1025|Francotyp-Postalia Hldg|35.31M|35310000|2.26|5019|-12.4|-2.76|2.2-2.28|2.26|15623853|0.37|2.65|243.8M|243800000|0.83|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|5.8|1|5.8|5.8|36|4|31|0.0011|0.0048|-0.0036|-2.6173|0.0099|0.5663|0.2597|2025-05-28|15/03/2025|||||2.2599999904633|1|2025-04-28|15/12/2024|||||2.2599999904633|1|2024-11-21|15/09/2024|||||2.2000000476837|1|2024-08-29|15/06/2024|||||2.2799999713898|1|2024-05-23|15/03/2024|0.17|0.17|59700000|59700000|2.5599999427795|1|2024-04-25|15/12/2023|0.38|0.38|59400000|59400000|2.579999923706|1|2023-11-23|15/09/2023|0.07|0.07|57800000|57800000|3.0599999427795|1|2023-08-31|15/06/2023|0.06|0.06|60800000|60800000|3.2599999904633|1|2023-05-25|15/03/2023|0.15|0.15|63800000|63800000|3.5599999427795|1|2023-04-27|15/12/2022|-0.04|-0.04|62200000|62200000|3.6800000667572|1|2022-11-24|15/09/2022|0.06|0.06|61200000|61200000|3.1400001049042|1|2022-09-01|15/06/2022|-0.01|-0.01|62400000|62400000|3.1600000858307|1|2022-05-25|15/03/2022|0.33|0.33|65200000|65200000|3.0099999904633|1|2022-04-28|15/12/2021|-0.11||54800000|54800000|2.7300000190735|1|2021-11-18|15/09/2021|0.1|0.1|49300000|49300000|3.210000038147|1|2021-08-31|15/06/2021|-0.02|-0.02|48000000|48000000|3.0499999523163|1|2021-05-27|15/03/2021|0.05|0.05|51500000|51500000|2.8900001049042|1|2021-04-29|15/12/2020|-1.18|-1.18|48300000|48300000|3.2699999809265|1|2020-11-16|15/09/2020|0.12||47900000|47900000|3.210000038147|1|2020-08-27|15/06/2020|-0.01||42400000|42400000|3.2400000095367|1
2025-04-06 16:56:53|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|FRAG|EUR|Industrials|Transport Infrastructure|Germany|DE0005773303|19211|Fraport AG|5.04B|5040000000|54.5|191504|12.79|-60.2|53.9-56.4|54.5|92391339|1.67|11.22|4.49B|4490000000|4.88|||2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|64.111|18|90|40|48|4|45|-0.011|0.325|-0.0245|0.6043|0.0569|20.4882|1.9029|2025-08-05|15/06/2025||1.26||1070000000|54.5|1|2025-05-13|15/03/2025||-0.2159||812790000|54.5|1|2025-03-18|15/12/2024|0.76|3.2|1080000000|2280000000|56.150001525879|1|2024-11-05|15/09/2024|2.49|2.36|1350000000|1280000000|50.200000762939|1|2024-08-06|15/06/2024|1.45|1.3|1150000000|1080000000|45.020000457764|1|2024-05-14|15/03/2024|0.18|0.18|890200000|890200000|47.939998626709|1|2024-03-14|15/12/2023|0.83|0.83|975500000|975500000|52.479999542236|1|2023-11-07|15/09/2023|2.55|2.55|1220000000|1220000000|49.669998168945|1|2023-08-09|15/06/2023|1.11|1.11|1040000000|1040000000|48.970001220703|1|2023-05-04|15/03/2023|-0.23|-0.23|765600000|765600000|47.770000457764|1|2023-03-14|15/12/2022|0.72|0.72|826600000|826440000|49.450000762939|1|2022-11-08|15/09/2022|1.24|1.24|925600000|925600000|40.430000305176|1|2022-08-09|15/06/2022|0.6392|0.64|808950000|827700000|46.830001831055|1|2022-05-10|15/03/2022|-1.17|-1.17|539600000|539600000|50.939998626709|1|2022-03-15|15/12/2021|-0.15|-0.15|641900000|625600000|53.5|1|2021-11-09|15/09/2021|0.828|0.83|633800000|633800000|66.959999084473|1|2021-08-04|15/06/2021|0.92|0.92|425900000|425900000|55.299999237061|1|2021-05-10|15/03/2021|-0.7|-0.7|385000000|385000000|58.900001525879|1|2021-03-15|15/12/2020|-1.75|-1.75|360000000|360000000|53.650001525879|1|2020-11-04|15/09/2020|-3.29|-2.65|421800000|421800000|33.520000457764|1
2025-04-06 16:57:02|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|VH2|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Germany|DE000A255F11|1934||1.05B|1050000000|52.4|41154|237.63|-59.6|50.4-58.4|58.2|20000000|0.96|32.54|499.08M|499080000|1.79|0.3|0.57|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|50.24|5|63|30|21|4|19|0.0278|0.1624|0.0007|0.464|0.0358|31.2126|1.7305|2025-05-13|15/03/2025|||||52.400001525879|1|2025-03-31|15/12/2024|0.67||159300000|155500000|46.599998474121|1|2024-11-14|15/09/2024|0.64|0.26|145000000|145270000|28|1|2024-08-14|15/06/2024|0.4|0.4|117350000|117350000|18.879999160767|1|2024-05-15|15/03/2024|0.08|0.08|76700000|76700000|16.379999160767|1|2024-03-26|15/12/2023|0.29|0.29|98200000|98200000|16|1|2023-11-14|15/09/2023|0.06|0.06|109500000|109500000|11.079999923706|1|2023-08-15|15/06/2023|0.12|0.12|92800000|92800000|10.5|1|2023-05-15|15/03/2023|0.04|0.04|73100000|73070000|10.520000457764|1|2023-03-30|15/12/2022|-0.12|-0.12|109400000|109400000|9.2399997711182|1|2022-11-11|15/09/2022|0.52|0.52|115900000|115930000|21.799999237061|1|2022-08-12|15/06/2022|0.29||84400000|84400000|30.200000762939|1|2022-05-13|15/03/2022|0.17||58400000|58400000|29.60000038147|1|2022-03-02|15/12/2021|0.46||69400000|70200000|27.579999923706|1|2021-12-01|15/09/2021|0.4||76000000|76000000|33.060001373291|1|2021-11-12|15/09/2020|0.65||83930000||38.119998931885|1|2021-09-01|15/06/2021|0.4||80100000|80100000|41.340000152588|1|2021-08-20|15/06/2020|0.34||75380000||41.880001068115|1|2021-06-02|15/03/2021|0.12||52600000|52600000|47.380001068115|1|2021-05-25|15/03/2020|0.16||62610000||47.200000762939|1
2025-04-06 16:57:12|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|FPEn|EUR|Basic Materials|Chemicals|Germany|DE000A3E5D56|6781|Fuchs Se|4.64B|4640000000|30.55|29930|-18.32|-38.2|29.8-32.15|32.2|131000000|0.75|17.58|3.53B|3530000000|2.3|1.16|3.8|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.222|9|58|47|43|4|40|0.012|0.0013|-0.0077|0.0136|0.0175|18.1753|1.7038|2025-07-31|15/06/2025||0.69||946000000|30.549999237061|1|2025-04-30|15/03/2025||0.66||939000000|30.549999237061|1|2025-03-21|15/12/2024|0.51|0.4678|859000000|828650000|37.150001525879|1|2024-10-30|15/09/2024|0.61|0.612|902000000|902000000|32.549999237061|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|30|1|2024-04-30|15/03/2024|0.58|0.58|877000000|877000000|34.349998474121|1|2024-03-12|15/12/2023|0.4741|0.47|843000000|842500000|32.75|1|2023-10-27|15/09/2023|0.58|0.58|876000000|876000000|29|1|2023-07-27|15/06/2023|0.5|0.5|886000000|886000000|30|1|2023-04-28|15/03/2023|0.54|0.54|936000000|936000000|31.700000762939|1|2023-03-06|15/12/2022|0.45|0.45|870000000|870000000|31.64999961853|1|2022-10-28|15/09/2022|0.505|0.54|902000000|902000000|24.35000038147|1|2022-07-29|15/06/2022|0.45|0.45|832000000|832000000|24.5|1|2022-04-29|15/03/2022|0.48|0.48|808000000|808000000|25.5|1|2022-03-21|15/12/2021|0.4075|0.41|742000000|742000000|26|1|2021-10-29|15/09/2021|0.4386|0.44|718000000|717750000|32.540000915527|1|2021-07-30|15/06/2021|0.5196|0.61|714000000|713430000|33.099998474121|1|2021-04-29|15/03/2021|0.51|0.4896|697000000|663520000|36.599998474121|1|2021-03-09|15/12/2020|0.57|0.5587|638000000|638000000|36.349998474121|1|2020-11-02|15/09/2020|0.45|0.45|620000000|620000000|32.900001525879|1
2025-04-06 16:57:26|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|FPE3_p|EUR|Basic Materials|Chemicals|Germany|DE0005790430|6781|Fuchs Se Pref|4.64B|4640000000|40.34|136955|-13.77|-51.15|39.36-42.62|40.34|131000000|0.75|17.58|3.53B|3530000000|2.3|1.17|2.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|51.222|9|58|47|39|4|38|0.0005|0.0393|-0.0147|0.0227|0.084|20.6747|2.0332|2023-04-28|15/03/2023|0.54||936000000||37.159999847412|1|2023-03-08|15/12/2022|0.95||1770000000||38.819999694824|1|2022-10-28|15/09/2022|0.49||902000000||29.340000152588|1|2022-07-29|15/06/2022|0.92|0.41|1640000000||28.60000038147|1|2022-04-29|15/03/2022|0.48||808000000||30.860000610352|1|2022-03-18|15/12/2021|0.41|0.38|1460000000||33.400001525879|1|2021-10-29|15/09/2021|0.45|0.419|718000000||43.040000915527|1|2021-07-30|15/06/2021|0.61|0.4664|714000000|713430000|41.380001068115|1|2021-04-29|15/03/2021|0.51|0.4896|697000000|663520000|44.880001068115|1|2021-03-09|15/12/2020|0.57|0.5587|638000000|638000000|44.900001525879|1|2020-11-02|15/09/2020|0.45|0.45|620000000|620000000|44.180000305176|1|2020-07-30|15/06/2020|0.3861|0.57|504000000|504000000|38.299999237061|1|2020-04-29|15/03/2020|0.36|0.37|616000000|616000000|36.479999542236|1|2020-03-19|15/12/2019|0.37|0.37|620000000|619000000|31.760000228882|1|2019-10-29|15/09/2019|0.46|0.45|656000000|656760000|35.240001678467|1|2019-08-01|15/06/2019|0.4194|0.41|653000000|653800000|34.939998626709|1|2019-05-03|15/03/2019|0.39|0.45|643000000|641530000|38|1|2019-03-20|15/12/2018|0.4991|0.47|614000000|612380000|40.700000762939|1|2018-10-30|15/09/2018|0.57|0.48|642000000|647530000|40.720001220703|1|2018-07-31|15/06/2018|0.5235|0.51|668000000|670220000|44.720001220703|1
2025-04-06 16:57:35|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|GTYG|EUR|Real Estate|Real Estate Operations|Germany|DE000A0JJTG7|26|Gateway Real Estate AG|130.73M|130729999.99999999|0.7|5819|-14.63|-1.79|0.7-0.78|0.7|186764040|0.72|0.73|112.86M|112860000|0.96|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_buy|buy|strong_sell|neutral|neutral|strong_sell|||||24|2|22|-0.1872|0|0|-2.0207|0.6827|-15.795|75.8145|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1|2022-09-30|15/06/2022|-0.01||2840000||4.1999998092651|1|2022-05-31|15/03/2022|-0.02||2350000||5.3000001907349|1|2022-03-31|15/12/2021|0.1||-5900000||5.4800000190735|1|2021-11-30|15/09/2021|-0.03||2180000||2.6300001144409|1|2021-09-30|15/06/2021|||2300000||2.7000000476837|1|2021-05-28|15/03/2021|0.17||12330000||2.8900001049042|1|2021-04-30|15/12/2020|0.45||13220000||2.8900001049042|1|2020-11-13|15/09/2020|-0||7140000||3.2599999904633|1|2020-09-15|15/06/2020|-0||7940000||3.6400001049042|1|2020-05-29|15/03/2020|0.04||27220000||3.5199999809265|1|2020-03-30|15/12/2019|0.65||67500000||4.0199999809265|1|2019-11-22|15/09/2019|0.1||7310000||3.960000038147|1|2019-11-22|15/09/2018|-0.08||2500000||3.960000038147|1|2019-09-26|15/06/2019|0.03||8020000||4|1|2019-09-26|15/06/2018|0.61||2600000||4|1|2019-06-03|15/03/2019|-0.02||6710000||3.6800000667572|1|2019-03-08|15/12/2018|0.21||18570000||||2019-03-08|15/12/2017|0.16||1560000|||
2025-04-06 16:57:49|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|G1AG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006602006|18347|GEA Group AG|8.48B|8480000000|51.8|421356|34.55|-59|50.85-55|51.8|163763102|0.93|21.79|5.42B|5420000000|2.38|1.15|2.22|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|54.387|15|65|43|48|4|45|0.0008|-0.0862|20.7457|0.3741|0.0389|38.1731|1.1893|2025-08-07|15/06/2025||0.7092||1340000000|51.799999237061|1|2025-05-08|15/03/2025||0.6252||1290000000|51.799999237061|1|2025-03-11|15/12/2024|0.65|0.7881|1510000000|1470000000|56.549999237061|1|2024-11-06|15/09/2024|0.72|0.6839|1350000000|1350000000|45.959999084473|1|2024-08-07|15/06/2024|0.66|0.64|1320000000|1320000000|38.419998168945|1|2024-05-08|15/03/2024|0.59|0.59|1240000000|1240000000|37.279998779297|1|2024-03-05|15/12/2023|0.68|0.68|1410000000|1410000000|38.130001068115|1|2023-11-09|15/09/2023|0.72|0.72|1350000000|1350000000|34.180000305176|1|2023-08-08|15/06/2023|0.62|0.62|1340000000|1340000000|37.330001831055|1|2023-05-05|15/03/2023|0.54|0.54|1270000000|1270000000|42.689998626709|1|2023-03-07|15/12/2022|1.1|1.1|1930000000|1410000000|41.959999084473|1|2022-11-04|15/09/2022|0.66|0.66|1350000000|1350000000|34.540000915527|1|2022-08-08|15/06/2022|0.39|0.39|1270000000|1270000000|36.409999847412|1|2022-05-06|15/03/2022|0.43|0.43|1130000000|1130000000|36.490001678467|1|2022-03-03|15/12/2021|0.6256|0.63|1280000000|1280000000|38.040000915527|1|2021-11-03|15/09/2021|0.48|0.48|1200000000|1200000000|43.150001525879|1|2021-08-13|15/06/2021|0.43|0.43|1160000000|1160000000|37.830001831055|1|2021-05-11|15/03/2021|0.23|0.23|1070000000|1070000000|36.409999847412|1|2021-03-04|15/12/2020|0.15|0.17|1230000000|1230000000|30.280000686646|1|2020-11-05|15/09/2020|0.24|0.24|1150000000|1150000000|30.440000534058|1
2025-04-06 16:58:01|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|GXId|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE000A0LD6E6|12142|Gerresheimer AG|1.9B|1900000000|55|259287|-47.01|-109.7|50.9-61.9|64.35|34540000|0.92|17.64|2.04B|2040000000|3.18|1.25|2.27|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98.31|16|122.5|85.1|40|4|37|0.0025|0.1774|-0.0122|0.2307|0.0391|20.0122|1.6743|2025-07-10|15/05/2025||0.9654||596810000|55|1|2025-04-11|15/02/2025||0.745||558950000|55|1|2025-02-26|15/11/2024|1.63|1.38|568900000|569500000|80.199996948242|1|2024-10-01|15/08/2024|1.15|1.14|498500000|498840000|80|1|2024-07-10|15/05/2024|1.24|1.24|502380000|502380000|101|1|2024-04-11|15/02/2024|0.65|0.65|466140000|466140000|106|1|2024-02-22|15/11/2023|1.51|1.51|545200000|545200000|90|1|2023-10-05|15/08/2023|1.07|1.07|487900000|487900000|100.40000152588|1|2023-07-06|15/05/2023|1.3|1.3|499600000|499600000|105|1|2023-04-06|15/02/2023|0.71|0.71|457800000|457800000|92.199996948242|1|2023-02-23|15/11/2022|1.49|1.49|528700000|528700000|75.949996948242|1|2022-10-12|15/08/2022|0.96|0.99|467500000|467500000|54|1|2022-07-13|15/05/2022|1.34|1.34|445000000|445000000|58.049999237061|1|2022-04-07|15/02/2022|0.34|0.34|370800000|370800000|67.550003051758|1|2022-02-17|15/11/2021|0.87|1.32|369450000|436140000|75.25|1|2021-10-12|15/08/2021|0.97|0.96|382000000|382010000|78.650001525879|1|2021-07-13|15/05/2021|1.28|1.19|377000000|377000000|98.099998474121|1|2021-04-08|15/02/2021|0.57|0.57|303000000|303000000|86.650001525879|1|2021-02-18|15/11/2020|1.31|1.31|402810000|402800000|94.150001525879|1|2020-10-13|15/08/2020|0.97|0.97|349000000|349000000|100.30000305176|1
2025-04-06 16:58:13|03165|19214|/equities/gesco-ag|DAXCLASSIC|GSC1n|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A1K0201|1855|Gesco AG NA O.N.|161.34M|161340000|14.9|7556|-16.76|-19.75|14-15.75|15.7|10828169|0.88|23.65|513.76M|513760000|0.63|0.4|2.68|2025-04-29 00:00:00|2025-04-29|neutral|sell|sell|sell|strong_buy|strong_sell|neutral|neutral|strong_sell|25.375|4|33|18.5|36|4|29|0.0113|0.011|0.0143|-3.0865|0.0641|-1.0116|0.5|2025-05-09|15/03/2025|||||14.89999961853|1|2025-04-29|15/12/2024|||||14.89999961853|1|2024-11-12|15/09/2024|0.31|0.31|130100000|131700000|13.800000190735|1|2024-08-13|15/06/2024|0.03||128500000||13.75|1|2024-05-10|15/03/2024|||124300000|124300000|18.200000762939|1|2024-04-11|15/12/2023|||||17.39999961853|1|2023-11-10|15/09/2023|||138600000|138600000|20.799999237061|1|2023-08-11|15/06/2023|||144900000|144900000|23|1|2023-05-12|15/03/2023|0.62||147300000|147300000|26.5|1|2023-04-18|15/12/2022|0.95||146900000|146900000|27|1|2022-11-14|15/09/2022|0.88||140600000|140600000|26.200000762939|1|2022-08-12|15/06/2022|0.74||153200000|153200000|25.700000762939|1|2022-05-18|15/03/2022|0.81||138100000|138100000|23.39999961853|1|2022-04-21|15/12/2021|1.76||137000000|137000000|23.10000038147|1|2021-11-19|15/09/2021|0.64||122950000|122950000|22.89999961853|1|2021-08-24|15/06/2021|0.39|0.39|114000000|114000000|22.60000038147|1|2021-05-18|15/03/2021|0.37||112600000|112600000|21.10000038147|1|2021-04-27|15/12/2020|-0.35||34180000||21.799999237061|1|2020-11-16|15/09/2020|0.48|0.48|125500000|125500000|13|1|2020-08-31|15/06/2020|-1.64||108100000|108100000|13.75|1
2025-04-06 16:58:22|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|GFG|EUR|Consumer Cyclicals|Diversified Retail|Germany|LU2010095458|3558|Global Fashion Group SA|59.72M|59720000|0.265|143752|19.64|-0.3845|0.24-0.2945|0.295|225364139|1.12|-0.83|743.5M|743500000|-0.36|||2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|0.34|1|0.34|0.34|28|4|25|-0.1086|0.2249|-0.0218|0.3943|0.1281|-3.0189|0.52|2025-04-29|15/03/2025|||||0.26499998569489|1|2025-03-06|15/12/2024|||||0.30000001192093|1|2024-11-14|15/09/2024||||172000000|0.26499998569489|1|2024-08-14|15/06/2024|||184800000|193100000|0.23000000417233|1|2024-04-30|15/03/2024|||152700000|152700000|0.24250000715256|1|2024-04-01|15/12/2023||||230200000|0.22980000078678|1|2023-11-09|15/09/2023|||214000000|214000000|0.22759999334812|1|2023-08-10|15/06/2023|||223800000|223800000|0.5|1|2023-04-27|15/03/2023|||198500000|198500000|0.8759999871254|1|2023-03-15|15/12/2022|-0.68||247000000|361200000|1.0880000591278|1|2022-11-08|15/09/2022|||482000000|482000000|1.779000043869|1|2022-08-18|15/06/2022|-0.2||505900000|505900000|1.4769999980927|1|2022-05-11|15/03/2022|||349200000|349200000|1.6050000190735|1|2022-03-02|15/12/2021|-0.28||483150000|483150000|2.5|1|2021-11-11|15/09/2021|||366200000|365000000|7.789999961853|1|2021-09-08|15/06/2021|-0.3||370000000|370000000|10.689999580383|1|2021-05-12|15/03/2021|||301300000|301300000|10.880000114441|1|2021-03-03|15/12/2020|0.00|0.00|415600000|426690000|14.078000068665|1|2020-11-12|15/09/2020|0.00|-0.15|336500000|355830000|7.3000001907349|1|2020-09-04|15/06/2020|-0.4|-0.09|331460000|331460000|4.1300001144409|1
2025-04-06 16:58:31|03167|13151|/equities/grammer|DAXCLASSIC|GMMG|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0005895403|12000|Grammer AG|109.57M|109570000|7.35|1779|-25|-11.3|7.1-7.35|7.25|14907872|0.88|-2.15|1.92B|1920000000|-3.33|||2025-04-29 00:00:00|2025-04-29|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|12|1|12|12|42|4|32|0.0207|-0.0138|0.0224|-0.1903|0.0306|10.4567|0.2569|2025-04-29|15/03/2025|||||7.3499999046326|1|2025-03-28|15/12/2024|||||7.3499999046326|1|2024-11-14|15/09/2024|||||6.25|1|2024-08-14|15/06/2024|||||7.5500001907349|1|2024-04-29|15/03/2024|-0.37|-0.37|556800000|556800000|11|1|2024-03-28|15/12/2023|||||10.800000190735|1|2023-10-30|15/09/2023|||||10.89999961853|1|2023-08-14|15/06/2023|-0.21|-0.21|584000000|584000000|14.10000038147|1|2023-04-27|15/03/2023|0.19|0.19|589000000|589000000|16.60000038147|1|2023-03-30|15/12/2022|-3.72|-3.72|590700000|590700000|14.14999961853|1|2022-10-27|15/09/2022|0.65|0.65|558600000|558600000|8.039999961853|1|2022-08-11|15/06/2022|-1.14||519600000|519800000|10.949999809265|1|2022-04-28|15/03/2022|-0.53||515000000||16.14999961853|1|2022-03-30|15/12/2021|-0.79|-0.79|498300000|498300000|16|1|2021-10-27|15/09/2021|-0.3||432000000||20.299999237061|1|2021-08-12|15/06/2021|0.88||469000000||23.700000762939|1|2021-04-28|15/03/2021|0.88||504000000||25|1|2021-03-31|15/12/2020|-0.42||513200000||21.89999961853|1|2020-10-29|15/09/2020|0.6261|0.6261|462000000|458000000|17.168006896973|1|2020-08-13|15/06/2020|-3.94|-4.63|280900000|283000000|15.55392074585|1
2025-04-06 16:58:40|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|GYC|EUR|Real Estate|Real Estate Operations|Germany|LU0775917882|614|Grand City Properties SA|1.73B|1730000000|9.85|170014|-2.96|-13.35|9.77-10.26|10.29|176097559|0.78|8.61|597.02M|597020000|1.14|||2025-05-14 00:00:00|2025-05-14|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|12.8|12|19.7|10|35|4|33|-0.0099|0.0994|0.0026|0.0178|0.011|6.2738|5.6309|2025-05-14|15/03/2025||||147430000|9.8450002670288|1|2025-03-17|15/12/2024|-0.0292|0.258|127990000|151930000|9.585000038147|1|2024-11-14|15/09/2024|0.252|0.351|148890000|146970000|12.079999923706|1|2024-08-14|15/06/2024|-0.5445|-2.68|149050000|127600000|11.760000228882|1|2024-05-16|15/03/2024|-0.0906|-0.09|149100000|150290000|11.289999961853|1|2024-03-13|15/12/2023|-2.08|-2.08|155640000|151880000|9.2550001144409|1|2023-11-15|15/09/2023||0.32|146460000|132320000|9.2600002288818|1|2023-08-16|15/06/2023||0.31|159300000|139880000|7.2699999809265|1|2023-05-17|15/03/2023|-0.09|0.33|150050000|150050000|7.3949999809265|1|2023-03-16|15/12/2022|-0.57|0.33|129540000|129540000|8.7799997329712|1|2022-11-16|15/09/2022|0.16|0.35|152170000|152170000|10.810000419617|1|2022-08-15|15/06/2022|1.03|0.31|138600000|138730000|13.909999847412|1|2022-05-17|15/03/2022|0.17|0.31|133500000|133670000|16.370000839233|1|2022-03-16|15/12/2021|1.7|1.7|116550000|116550000|19.75|1|2021-11-15|15/09/2021|0.63|0.63|130070000|130070000|22.440000534058|1|2021-08-15|15/06/2021|0.5|0.5|131130000|131130000|23.639999389648|1|2021-05-18|15/03/2021|0.19|0.19|128320000|128320000|21.959999084473|1|2021-03-15|15/12/2020|0.30|0.25|134190000|134190000|20.739999771118|1|2020-11-16|15/09/2020|0.21|0.32|133500000|133340000|20.879999160767|1|2020-08-16|15/06/2020|0.93|0.93|132390000|132390000|20.60000038147|1
2025-04-06 16:58:50|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|GLJn|EUR|Financials|Banking Services|Germany|DE000A161N30|2196|Grenke N AG|577.85M|577850000|13.08|134736|-43.13|-28.95|12.58-13.4|13.42|44177878|1.62|8.93|578.26M|578260000|1.44|0.4|3.06|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.26|5|30|18.3|46|4|43|-0.004|0.2814|0.1065|0.1257|0.1597|26.9815|7.2963|2025-05-15|15/03/2025|||||13.079999923706|1|2025-03-13|15/12/2024|0.36||112500000||17.120000839233|1|2024-11-14|15/09/2024|0.3|0.28|108900000||16.700000762939|1|2024-08-08|15/06/2024|0.58|0.57|117500000||27.450000762939|1|2024-05-15|15/03/2024|0.22|0.22|106200000|106200000|22.450000762939|1|2024-03-06|15/12/2023|0.52|0.52|143100000|143100000|22.200000762939|1|2023-11-09|15/09/2023|0.53|0.53||101000000|20.14999961853|1|2023-08-08|15/06/2023|0.55|0.55|109200000|109200000|26|1|2023-05-11|15/03/2023|0.19|0.19|23830000|23830000|31.299999237061|1|2023-03-16|15/12/2022|0.53||133000000|133000000|24|1|2022-11-10|15/09/2022|0.5||143200000|97200000|22.360000610352|1|2022-08-11|15/06/2022|0.47||112700000|112700000|25.840000152588|1|2022-05-12|15/03/2022|0.26|0.26|25640000|25640000|24.840000152588|1|2022-02-08|15/12/2021|0.91||128750000|128750000|27.35000038147|1|2021-11-10|15/09/2021|0.51||110100000|90900000|32.080001831055|1|2021-08-04|15/06/2021|0.4||134000000||35.299999237061|1|2021-04-07|15/03/2021|0.12||84200000||35.310001373291|1|2021-02-11|15/12/2020|0.82||173000000||31.719999313354|1|2020-10-29|15/09/2020|0.38||134600000|109450000|31.239999771118|1|2020-07-30|15/06/2020|0.26|0.28|72500000|122000000|69|1
2025-04-06 16:59:02|03170|19198|/equities/h-r-ag|DAXCLASSIC|2HR|EUR|Basic Materials|Chemicals|Germany|DE000A2E4T77|1697|H\u0026R GmbH \u0026 Co KgaA|140.33M|140330000|3.77|8681|-22.27|-5.12|3.76-4.27|4.16|37221746|0.83|25.07|1.34B|1340000000|0.15|0.1|2.65|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|5.7|1|5.7|5.7|41|4|36|-0.0055|0.0667|-0.0062|-0.1978|0.0201|0.4858|0.2533|2025-05-09|15/03/2025|||||3.7699999809265|1|2025-03-27|15/12/2024||||335300000|4.2800002098083|1|2024-11-14|15/09/2024|||338100000|338100000|3.3900001049042|1|2024-08-14|15/06/2024|||338600000|343200000|3.710000038147|1|2024-05-15|15/03/2024|||341600000|341600000|4.8499999046326|1|2024-03-28|15/12/2023|||||4.9499998092651|1|2023-11-15|15/09/2023|||||4.8400001525879|1|2023-08-15|15/06/2023|||350500000|350500000|5.0799999237061|1|2023-05-12|15/03/2023|-0.03||349000000||5.3200001716614|1|2023-03-31|15/12/2022|0.07|0.05|351500000|362000000|6.1199998855591|1|2022-11-15|15/09/2022|0.28||418700000|419600000|6.6399998664856|1|2022-08-15|15/06/2022|0.58||444000000|444000000|6.8800001144409|1|2022-05-13|15/03/2022|0.22||235900000|235900000|5.8400001525879|1|2022-03-31|15/12/2021|0.09||310300000||6.7399997711182|1|2021-11-12|15/09/2021|0.43||319700000||8.1999998092651|1|2021-08-13|15/06/2021|0.64||317200000|317200000|9.7399997711182|1|2021-05-14|15/03/2021|0.19||241400000||6.9000000953674|1|2021-04-21|15/12/2020|0.15||223100000||7.0599999427795|1|2020-11-13|15/09/2020|-0.03||208100000|208100000|4.6900000572205|1|2020-08-14|15/06/2020|-0.24||168500000|175450000|5.4499998092651|1
2025-04-06 16:59:15|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|HABAn|EUR|Real Estate|Residential \u0026 Commercial REITs|Germany|DE000A3H2333|51|Hamborner Reit AG O.N.|479.11M|479110000|5.89|128449|-14.01|-7.03|5.87-6.01|6|81343348|0.66|29.5|93M|93000000|0.2|0.48|8.15|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.84|5|8.05|7.15|43|4|40|-0.0036|0|0.0204|-0.0918|0.0237|46.7275|9.0165|2025-05-08|15/03/2025|||||5.8899998664856|1|2025-02-25|15/12/2024|||23200000||6.2300000190735|1|2024-11-07|15/09/2024|||23200000|19100000|6.4400000572205|1|2024-08-07|15/06/2024|||23300000|19700000|6.460000038147|1|2024-04-23|15/03/2024|0.06|0.06|19450000|19450000|6.8299999237061|1|2024-02-08|15/12/2023|||24900000|24900000|6.2800002098083|1|2023-11-09|15/09/2023|||22500000|22500000|6.6399998664856|1|2023-08-10|15/06/2023|||21500000|21500000|6.5199999809265|1|2023-04-24|15/03/2023|0.06|0.06|18370000|18370000|7.1300001144409|1|2023-02-09|15/12/2022|0.04||21800000|21800000|7.5300002098083|1|2022-11-25|15/09/2022|0.05||21300000|21300000|7.539999961853|1|2022-08-09|15/06/2022|0.05||24610000||8.6099996566772|1|2022-04-26|15/03/2022|0.03||20800000|20800000|9.7200002670288|1|2022-03-17|15/12/2021|0.01||20500000|20500000|9.6619997024536|1|2021-11-09|15/09/2021|0.11||21000000|21000000|9.91100025177|1|2021-07-29|15/06/2021|0.43||21100000|21100000|9.2320003509522|1|2021-04-27|15/03/2021|-0.12||21800000|21800000|9.4300003051758|1|2021-03-22|15/12/2020|-0.12||25480000||8.829999923706|1|2020-11-10|15/09/2020|0.11||26010000||8.7819995880127|1|2020-07-30|15/06/2020|0.04||20000000|20000000|8.4899997711182|1
2025-04-06 16:59:25|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|HHFAd|EUR|Industrials|Transport Infrastructure|Germany|DE000A0S8488|6728|Hamburger Hafen Und Logistik A-SP|1.22B|1220000000|16.22|4265|-3.68|-19.38|15.06-17.18|17.16|75219438|0.734|37.51|1.61B|1610000000|0.43|0.08|0.49|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|33|-0.0034|0.0572|0.0176|0.2064|-0.0097|23.3027|1.0427|2025-05-15|15/03/2025|||||16.219999313354|1|2025-03-26|15/12/2024|||||17.260000228882|1|2024-11-13|15/09/2024|0.13||422630000||16.819999694824|1|2024-08-14|15/06/2024|0.19||396680000||16.760000228882|1|2024-05-15|15/03/2024|||||16.799999237061|1|2024-03-29|15/12/2023||||396000000|16.719999313354|1|2023-11-17|15/09/2023|0.16|0.16|1090000000|1090000000|16.459999084473|1|2023-08-15|15/06/2023|||||11.439999580383|1|2023-05-15|15/03/2023|0.04||364700000|355000000|12.859999656677|1|2023-03-23|15/12/2022|0.3||405600000|396000000|11.239999771118|1|2022-11-14|15/09/2022|0.35||383900000|383900000|12.439999580383|1|2022-08-10|15/06/2022|0.28||384400000|384400000|13.680000305176|1|2022-05-12|15/03/2022|0.3||386200000||15.520000457764|1|2022-03-24|15/12/2021|0.54||386500000|379000000|16.760000228882|1|2021-11-10|15/09/2021|0.54|0.47|369730000|363100000|20.319999694824|1|2021-08-12|15/06/2021|0.23||364310000||20.440000534058|1|2021-05-12|15/03/2021|0.27|0.23|348700000|324400000|21.139999389648|1|2021-03-25|15/12/2020|0.32|0.2|332600000|332600000|21.25|1|2020-11-12|15/09/2020|0.295|0.16|323250000|321200000|17.319999694824|1|2020-08-12|15/06/2020|0.04|-0.17|286800000|283200000|16.579999923706|1
2025-04-06 16:59:35|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|HNRGn|EUR|Financials|Insurance|Germany|DE0008402215|3895|Hannover Rueck SE|32.03B|32030000000|265.6|114922|10.81|-281.6|264.5-281.4|265.6|120597134|0.56|13.8|26.46B|26460000000|19.31|9|3.39|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|279.69|16|320|220|47|4|45|-0.0037|0.0262|0.0159|0.7328|0.0265|18.7636|0.7491|2025-05-13|15/03/2025|||||265.60000610352|1|2025-03-13|15/12/2024|4.45|4.78||6410000000|272.10000610352|1|2024-11-11|15/09/2024|5.5|4.5|6780000000|6530000000|238.60000610352|1|2024-08-12|15/06/2024|5|4.13|6020000000|6020000000|216.10000610352|1|2024-05-14|15/03/2024|4.6|4.41|6670000000|6670000000|235.30000305176|1|2024-03-18|15/12/2023|3.53|3.53|5840000000|5840000000|244.60000610352|1|2023-11-09|15/09/2023|3.64|3.64|6720000000|6720000000|206.39999389648|1|2023-08-09|15/06/2023|3.94|3.94|7320000000|7320000000|191.80000305176|1|2023-05-11|15/03/2023|4.02|4.02|9710000000|9710000000|189.44999694824|1|2023-03-09|15/12/2022|4.45|4.42|7080000000|7080000000|182.39999389648|1|2022-11-03|15/09/2022|1.84|1.84|8910000000|8910000000|165.60000610352|1|2022-08-04|15/06/2022|3.19|3.19|8010000000|8010000000|141.60000610352|1|2022-05-04|15/03/2022|2.19|2.19|9330000000|9330000000|146.80000305176|1|2022-03-10|15/12/2021|3.11|3.11|6140000000|6140000000|151.69999694824|1|2021-11-04|15/09/2021|1.54|1.54|7160000000|7160000000|162.10000610352|1|2021-08-05|15/06/2021|3.02|3.02|6660000000|6660000000|141.64999389648|1|2021-05-04|15/03/2021|2.54|2.54|7800000000|7800000000|155.19999694824|1|2021-03-11|15/12/2020|1.78|1.78|5470000000|5470000000|150.69999694824|1|2020-11-04|15/09/2020|2.2|2.2|6150000000|6150000000|131.5|1|2020-08-02|15/06/2020|0.85|0.85|6170000000|6170000000|143.39999389648|1
2025-04-06 16:59:44|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|HLAG|EUR|Industrials|Freight \u0026 Logistics Services|Germany|DE000HLAG475|15086|Hapag Lloyd AG|21.25B|21250000000|120.9|19688|-13.46|-190.5|120-126.5|128.1|175760293|1.3|8.92|19.11B|19110000000|13.57|8.2|6.78|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|115.2727|11|152|75|36|4|34|0.012|-0.02|0.0007|0.1574|0.038|21.59|1.1356|2025-05-14|15/03/2025||2.39||4720000000|120.90000152588|1|2025-03-20|15/12/2024|4.17|4.11|5050000000|4640000000|146|1|2024-11-14|15/09/2024|5.43|6.21|5260000000|5370000000|157.5|1|2024-08-14|15/06/2024|2.44|2.94|4500000000|4560000000|159.5|1|2024-05-15|15/03/2024|1.68|1.68|4260000000|4260000000|164.5|1|2024-03-14|15/12/2023|-1.24|-1.24|3790000000|3790000000|134.30000305176|1|2023-11-09|15/09/2023|1.47|1.47|4100000000|4100000000|117.30000305176|1|2023-08-10|15/06/2023|5.71|5.71|4420000000|4420000000|193|1|2023-05-11|15/03/2023|10.76|10.76|5620000000|5620000000|190.5|1|2023-03-02|15/12/2022|17.41|17.41|7390000000|7390000000|282.20001220703|1|2022-11-10|15/09/2022|29|29|9740000000|9740000000|168.69999694824|1|2022-08-10|15/06/2022|25.48|25.48|8990000000|8990000000|330.60000610352|1|2022-05-12|15/03/2022|23.71|23.71|7980000000|7980000000|412.20001220703|1|2022-03-10|15/12/2021|16.13|20.82|7300000000|7300000000|260.39999389648|1|2021-11-12|15/09/2021|16.13|14.57|6240000000|6060000000|220.80000305176|1|2021-09-06|15/06/2021|8.89|4|4750000000|4690000000|195.60000610352|1|2021-05-12|15/03/2021|6.62|6.62|4070000000|4240000000|158|1|2021-03-18|15/12/2020|2.21|2.58|3370000000|3250000000|136.19999694824|1|2020-11-13|15/09/2020|1.36|1.43|3000000000|3000000000|64.300003051758|1|2020-08-14|15/06/2020|1.36|0.53|2900000000|3020000000|49.950000762939|1
2025-04-06 16:59:57|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|HAWG|EUR|Technology|Software \u0026 IT Services|Germany|DE0006042708|1283|Hawesko Holding AG SVG|217.4M|217400000|24.2|968|-16.84|-31.7|23.8-24.3|24|8983403|0.79|20.52|642.35M|642350000|1.16|1.3|5.37|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.25|2|38.5|30|46|4|40|0.0086|0.6674|0.0187|-3.368|0.0403|0.7131|0.7093|2025-05-13|15/03/2025|||||24.200000762939|1|2025-04-24|15/12/2024||1.71||652400000|24.200000762939|1|2024-11-11|15/09/2024|0.25|0.25|147000000|147000000|23.89999961853|1|2024-08-09|15/06/2024|0.28|0.43|150750000|151500000|25.700000762939|1|2024-05-14|15/03/2024|0.16|0.16|144100000|144100000|29.200000762939|1|2024-05-02|15/12/2023|0.54||202600000||30.10000038147|1|2023-11-08|15/09/2023|||||34|1|2023-08-04|15/06/2023|||||37.099998474121|1|2023-05-10|15/03/2023|0.33||153000000|153000000|43.5|1|2023-04-20|15/12/2022|1.01||211200000||42.900001525879|1|2022-11-10|15/09/2022|0.69||148200000||38.900001525879|1|2022-08-10|15/06/2022|0.53||162500000||41.599998474121|1|2022-05-11|15/03/2022|0.62||149500000||50.200000762939|1|2022-04-21|15/12/2021|1.13||210300000||50|1|2021-11-11|15/09/2021|0.47||145400000||61.200000762939|1|2021-08-11|15/06/2021|1.06||166300000||60|1|2021-05-12|15/03/2021|1.09||158600000||49.599998474121|1|2021-04-22|15/12/2020|1.21||205000000|185200000|47|1|2020-11-05|15/09/2020|0.68||135200000|135200000|40.299999237061|1|2020-08-06|15/06/2020|0.68||153800000|153800000|40.299999237061|1
2025-04-06 17:00:09|03176|6324|/equities/heidelberg|DAXCLASSIC|HDDG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007314007|9398|Heidelberger Druckmaschinen O.N.|293.38M|293380000|0.964|601346|-7.49|-1.394|0.938-1.078|0.964|304336334|2.13|2.68|2.6B|2600000000|0.37|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1.8|3|2.1|1.55|43|4|41|0.0023|-0.348|-0.0004|-1.9448|0.0334|5.3387|0.2378|2025-06-05|15/03/2025|||||0.96399998664856|1|2025-02-12|15/12/2024|||594000000||1.1840000152588|1|2024-11-13|15/09/2024|0.02||512500000|507500000|0.98699998855591|1|2024-08-01|15/06/2024|-0.14|-0.12|403000000|406000000|1.1280000209808|1|2024-06-11|15/03/2024|0.02|0.02|709300000|710000000|1.1560000181198|1|2024-02-07|15/12/2023|||594000000|594000000|1.0650000572205|1|2023-11-08|15/09/2023|||548000000|548000000|1.2189999818802|1|2023-08-04|15/06/2023|||544000000|544000000|1.3999999761581|1|2023-06-14|15/03/2023|0.12|0.12|705500000|705000000|1.6979999542236|1|2023-02-08|15/12/2022|0.04||609000000|609000000|1.9459999799728|1|2022-11-09|15/09/2022|0.14||590000000|590000000|1.5180000066757|1|2022-08-10|15/06/2022|0.02|0.02|530000000|530000000|1.3990000486374|1|2022-06-09|15/03/2022|-0.02|-0.02|618000000|618150000|1.9650000333786|1|2022-02-09|15/12/2021|0.09||582000000|582000000|2.5750000476837|1|2021-11-10|15/09/2021|0.09|0.09|542000000|542030000|2.4049999713898|1|2021-08-04|15/06/2021|-0.05|-0.05|441000000|441000000|1.9340000152588|1|2021-06-08|15/03/2021|-0.15|-0.15|624150000|624150000|1.904000043869|1|2021-02-10|15/12/2020|0.00|0.00|484000000|484000000|1.192999958992|1|2020-11-10|15/09/2020|-0.05|-0.05|475200000|475100000|0.54850000143051|1|2020-08-13|15/06/2020|0.02|0.02|330000000|330000000|0.71350002288818|1
2025-04-06 17:00:18|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|HLE|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000A13SX22|39335|Hella KGaA Hueck \u0026 Co|9.56B|9560000000|86|20552|2.99|-94.4|85.4-87.2|85.7|111111112|1|27.26|8.02B|8020000000|3.18|0.95|1.1|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|71|4|72|70|42|4|39|-0.0047|-0.0041|0.0138|0.0761|0.0139|20.5095|0.8841|2025-05-08|15/03/2025|||||86|1|2025-02-28|15/12/2024||||2050000000|90.800003051758|1|2024-10-27|15/09/2024|0.61||1900000000||87.699996948242|1|2024-07-24|15/06/2024|1.46|1.46|2030000000|2030000000|85.599998474121|1|2024-04-21|15/03/2024|0.57|0.57|2000000000|2000000000|82.699996948242|1|2024-02-16|15/11/2023||0.65||1941000000|81|1|2023-11-07|15/08/2023||0.42|1930000000|1930000000|74.699996948242|1|2023-07-23|15/05/2023|0.3259|0.85|2010000000|1990000000|72.5|1|2023-04-28|15/03/2023||0.59|2000000000|1940000000|76.699996948242|1|2023-04-27|15/02/2023|0.63|0.59|1990000000|1970000000|78|1|2023-03-21|15/05/2022|0.27|0.3|1670000000|1590000000|75.5|1|2023-03-01|15/12/2022|0.76|0.59|2030000000|1680000000|80.949996948242|1|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000|79.849998474121|1|2022-09-29|15/08/2022|0.42|0.42|1790000000|1790000000|69.599998474121|1|2022-04-07|15/02/2022|0.44|0.44|1620000000|1620000000|57.75|1|2022-01-13|15/11/2021|0.42|0.42|1560000000|1560000000|62.5|1|2021-09-28|15/08/2021|0.51|0.51|1470000000|1470000000|60.360000610352|1|2021-08-19|15/05/2021|2|1.84|1740000000|1730000000|61|1|2021-04-14|15/02/2021|1.52|1.2|1550000000|1550000000|46.090000152588|1|2021-01-14|15/11/2020|1.38|1.38|1760000000|1760000000|54.299999237061|1
2025-04-06 17:00:25|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0056|0.0491|-0.0608|0.1355|0.0375|16.2958|0|2025-05-08|15/03/2025||1.4||5360000000|64.900001525879|1|2025-03-11|15/12/2024|6.96|2.58|5280000000|10750000000|77.800003051758|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|73.25|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|70.300003051758|1|2024-05-08|15/03/2024|1.39|1.39|5320000000|5320000000|71.199996948242|1|2024-03-04|15/12/2023|1.11|1.11|5150000000|5150000000|63.119998931885|1|2023-11-09|15/09/2023|1.13|1.13|5400000000|5400000000|58.799999237061|1|2023-08-10|15/06/2023|1.6|1.6|5320000000|5320000000|62.580001831055|1|2023-05-04|15/03/2023|1.04|1.04|5610000000|5610000000|67.699996948242|1|2023-03-06|15/12/2022|0.9658|0.97|5510000000|5510000000|65.400001525879|1|2022-11-08|15/09/2022|1.03|1.03|5980000000|5980000000|59.75|1|2022-08-15|15/06/2022|0.9951|1|5640000000|5640000000|63.150001525879|1|2022-05-05|15/03/2022|0.9126|0.91|5270000000|5270000000|58.950000762939|1|2022-02-23|15/12/2021|1.08|1.08|5050000000|5050000000|69.199996948242|1|2021-11-08|15/09/2021|1.07|1.08|5090000000|5090000000|74.849998474121|1|2021-08-12|15/06/2021|1.2|1.2|4960000000|4960000000|79.5|1|2021-05-06|15/03/2021|1.22|1.22|4970000000|4970000000|82.550003051758|1|2021-03-03|15/12/2020|0.8736|0.87|4770000000|4770000000|74.949996948242|1|2020-11-09|15/09/2020|1.48|1.48|5000000000|5000000000|81.550003051758|1|2020-08-05|15/06/2020|0.5529|0.55|4560000000|4560000000|73.650001525879|1
2025-04-06 17:00:37|03179|1173428|/equities/hgears-ag|DAXCLASSIC|HGEA|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000A3CMGN3|647||18.88M|18880000|1.82|8742|-31.06|-3.2|1.76-1.82|1.84|10400000|0.96|-0.89|95.79M|95790000|-2.04|||2025-05-07 00:00:00|2025-05-07|sell|sell|sell|neutral|sell|strong_sell|neutral|sell|strong_sell|1.8|1|1.8|1.8|19|4|17|-0.0218|0|-0.0232|-19|-0.036|35.69|0.8241|2025-05-07|15/03/2025|||||1.8150000572205|1|2025-03-26|15/12/2024|||23100000|26900000|1.8500000238419|1|2024-11-07|15/09/2024|||22100000|26600000|2.1099998950958|1|2024-08-13|15/06/2024|||24500000|25250000|2.2999999523163|1|2024-05-14|15/03/2024|||26000000|26000000|2.7000000476837|1|2024-03-27|15/12/2023||||28400000|2.9300000667572|1|2023-11-08|15/09/2023|||26900000|26900000|2.4800000190735|1|2023-08-09|15/06/2023|||29200000|29200000|4.210000038147|1|2023-05-10|15/03/2023|||27800000|27830000|6.1799998283386|1|2023-03-30|15/12/2022|0.01||31700000|31700000|6|1|2022-11-09|15/09/2022|||33150000|33150000|7.0799999237061|1|2022-08-31|15/06/2022|-0.09||36650000|36900000|12.050000190735|1|2022-06-01|15/03/2022|||33800000|33800000|18.75|1|2022-03-02|15/12/2021|0.14||32600000|32600000|21.200000762939|1|2021-12-01|15/09/2021|||34300000|34300000|21.60000038147|1|2021-09-01|15/06/2021|0.18||31400000|31400000|25.39999961853|1|2021-08-09|15/06/2020|-0.01||57670000||25.60000038147|1|2021-06-02|15/03/2021|||36600000|36600000|25.89999961853|1|2021-05-07|15/12/2020|0.66||68590000||||
2025-04-06 17:00:44|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|HLGZ|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|CH0006539198|1524|Highlight Communications Inh.Sf 1|69.8M|69800000|1.23|9385|-48.75|-2.46|1.23-1.24|1.24|56745482|0.16|-21.07|506.5M|506500000|-0.07|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|||||32|2|5|0.0081|0|0|0.4518|0.6059|10.35|0.86|2024-11-18|15/09/2024|||||0.99000000953674|1|2024-08-27|15/06/2024|||||1.789999961853|1|2024-05-28|15/03/2024|||||2.3800001144409|1|2024-04-24|15/12/2023|||||2.4000000953674|1|2023-11-16|15/09/2023|||||2.7200000286102|1|2023-08-30|15/06/2023|||||3.3199999332428|1|2023-05-30|15/03/2023|||||3.5|1|2023-04-20|15/12/2022|||||3.7000000476837|1|2022-11-17|15/09/2022|||||3.7999999523163|1|2022-08-18|15/06/2022|||||3.6800000667572|1|2022-05-31|15/03/2022|||||3.7799999713898|1|2022-03-31|15/12/2021|||||3.7599999904633|1|2021-11-22|15/09/2021|||||3.7799999713898|1|2021-08-18|15/06/2021|||||3.8800001144409|1|2021-05-27|15/03/2021|||||3.8599998950958|1|2021-04-07|15/12/2020|||||3.9800000190735|1|2020-03-31|15/12/2019|||||3.7999999523163|1|2019-08-21|15/06/2019|||||4.2399997711182|1|2019-05-28|15/03/2019|-0.05||||4.2800002098083|1|2019-03-28|15/12/2018|0.18||||4.4499998092651|1
2025-04-06 17:00:53|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|HOTG|EUR|Industrials|Construction \u0026 Engineering|Germany|DE0006070006|50961|Hochtief AG|10.54B|10540000000|140.1|100265|35.76|-184.6|139.4-153.2|140.1|75231179|1.12|13.76|33.3B|33299999999.999996|10.31|5.23|3.73|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|153.36|9|178.2|123|47|4|45|0.0073|-0.0146|-0.0144|0.0714|0.0207|17.4938|0.3113|2025-05-13|15/03/2025|||||140.10000610352|1|2025-02-19|15/12/2024|2.33|1.9|9720000000|7760000000|154.5|1|2024-11-07|15/09/2024|1.99|1.83|8930000000|8730000000|114.5|1|2024-07-24|15/06/2024|2.11|2.11|7890000000|7850000000|108|1|2024-05-13|15/03/2024|1.89|1.89|6760000000|6760000000|102.40000152588|1|2024-02-22|15/12/2023|1.99|1.99|7390000000|7390000000|99.050003051758|1|2023-11-07|15/09/2023|1.77|1.77|7350000000|7350000000|92.800003051758|1|2023-07-25|15/06/2023|1.76|1.76|6830000000|6830000000|80.150001525879|1|2023-05-09|15/03/2023|1.83|1.83|6190000000|6190000000|76.5|1|2023-02-23|15/12/2022|1.87|1.87|7100000000|7100000000|57.599998474121|1|2022-11-04|15/09/2022|1.75|1.75|7180000000|7180000000|52.060001373291|1|2022-07-27|15/06/2022|1.88|1.88|6610000000|6610000000|50.540000915527|1|2022-05-09|15/03/2022|1.74|1.74|5330000000|5330000000|56.560001373291|1|2022-02-23|15/12/2021|1.93|1.93|5790000000|5790000000|64.680000305176|1|2021-10-29|15/09/2021|1.71|1.71|5320000000|5320000000|68.019996643066|1|2021-07-26|15/06/2021|1.59|1.59|5340000000|5340000000|65.459999084473|1|2021-05-10|15/03/2021|1.26|1.26|4930000000|4930000000|75.599998474121|1|2021-02-18|15/12/2020|1.67|1.67|5050000000|5050000000|76.300003051758|1|2020-10-15|15/09/2020|1.97|1.97|5960000000|5960000000|70.949996948242|1|2020-08-02|15/06/2020|1.48|1.48|5790000000|5790000000|69|1
2025-04-06 17:01:01|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|DEDW21TX|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE000DW21TX1|2446||198.58M|198580000|7.53|3871|0|-8|7.53-8|7.55|33657265||-3.94|582.70M|582700000|-1.25|||0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|sell|neutral|buy|sell|neutral|neutral|||||25|4|22|-0.0405|0.1948|0.0039|0.1631|0.0363|-9.9236|0.8986|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1|2023-05-30|15/03/2023|-0.37||143500000||7.5999999046326|1|2023-03-30|15/12/2022|-0.14||172900000||5.835000038147|1|2022-11-15|15/09/2022|-0.4||136000000||7.539999961853|1|2022-08-16|15/06/2022|-0.37||151900000||3.3480000495911|1|2022-05-11|15/03/2022|-0.43||140200000||4.8839998245239|1|2022-03-31|15/12/2021|-0.31||151800000|165800000|7.0650000572205|1|2021-11-10|15/09/2021|-0.36||138600000|138600000|11.739999771118|1|2021-08-10|15/06/2021|-0.13||166000000||14.210000038147|1|2021-05-11|15/03/2021|-0.25||159000000||17.799999237061|1|2021-03-31|15/12/2020|-0.11|-0.34|152400000|125100000|20.579999923706|1|2020-11-10|15/09/2020|-0.11|-0.38|117800000|117800000|14.144000053406|1|2020-08-13|15/06/2020|-0.40|-0.15|119100000|119300000|10.60000038147|1|2020-05-12|15/03/2020|-0.4|-0.4|102600000|102600000|5.3379998207092|1|2020-04-07|15/12/2019|-0.26|-0.35|109100000|109420000|2.948499917984|1|2019-11-26|15/09/2019|-0.67|-0.6|84500000|86350000|5.9099998474121|1|2019-09-03|15/06/2019|-0.695|-0.55|84800000|79920000|3.0160000324249|1|2019-05-28|15/03/2019|-0.91|-0.47|93200000|96600000|4.0799999237061|1|2019-04-25|15/12/2018|-0.81|-0.53|91540000|97010000|6.6399998664856|1
2025-04-06 17:01:08|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|HBH|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE0006083405|25357|Hornbach Holding VZO O.N.|1.37B|1370000000|85.6|13170|16.46|-92.1|83.8-88|88.2|15990807|1.32|8.48|6.19B|6190000000|10.08|2.4|2.8|2025-05-21 00:00:00|2025-05-21|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|101.109|7|110|90|35|4|32|0.011|0.0262|0.0149|-1.6246|0.0488|3.267|0.2325|2025-06-24|15/05/2025|||||85.599998474121|1|2025-05-21|15/02/2025||||1270000000|85.599998474121|1|2024-12-20|15/11/2024|1.06||1510000000|1540000000|82.699996948242|1|2024-09-25|15/08/2024|4.82|4.82|1640000000|1640000000|85.199996948242|1|2024-06-25|15/05/2024|5.96|5.96|1810000000|1810000000|77.900001525879|1|2024-05-22|15/02/2024|||1240000000|1240000000|78.099998474121|1|2023-12-21|15/11/2023|1.76|1.76|1490000000|1490000000|62.849998474121|1|2023-09-27|15/08/2023|3.69|3.69|1670000000|1670000000|58.650001525879|1|2023-06-23|15/05/2023|4.15|4.15|1770000000|1770000000|68.150001525879|1|2023-05-16|15/02/2023|-3.25||1250000000|1250000000|75.900001525879|1|2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000|74.25|1|2022-09-29|15/08/2022|5.22|5.22|1650000000|1650000000|64|1|2022-06-29|15/05/2022|6.14|3.09|1810000000|1810000000|80.449996948242|1|2022-05-17|15/02/2022|-1.18|-2.21|1180000000|1180000000|116|1|2021-12-22|15/11/2021|1.98|1.98|1400000000|1400000000|127.19999694824|1|2021-09-30|15/08/2021|5.85|4.75|1610000000|1600000000|103.30000305176|1|2021-06-25|15/05/2021|5.83|6.13|1680000000|1577000000|83.5|1|2021-05-27|15/02/2021|-3.39|-3.22|953100000|902360000|90.599998474121|1|2020-12-22|15/11/2020|2.14|2.14|1370000000|1370000000|80.699996948242|1|2020-10-05|15/08/2020|5.51|5.53|1560000000|1540000000|92.900001525879|1
2025-04-06 17:01:17|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|HBMG|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE0006084403|25357||2.13B|2130000000|67|717|34|-69|67-69|68|31806620|0.18|18.59|5.8B|5800000000|3.47|0.9|1.34|2025-06-03 00:00:00|2025-06-03|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|21|0.0224|-0.3849|0.0321|-4.5259|0.0471|12.419|0.219|2025-06-27|15/05/2025|||||67|1|2025-06-03|15/02/2025|||||67|1|2025-01-31|15/11/2024|||||62.5|1|2024-09-26|15/08/2024|||||51.5|1|2024-06-21|15/05/2024|||||51|1|2024-05-23|15/02/2024|||||50.5|1|2023-12-21|15/11/2023|||||47.400001525879|1|2023-09-28|15/08/2023|||||47.049999237061|1|2023-06-23|15/05/2023|||||47.700000762939|1|2023-05-16|15/02/2023|||||52|1|2022-12-22|15/11/2022|||||53.200000762939|1|2022-09-29|15/08/2022||3.17||1510000000|47|1|2022-06-29|15/05/2022|||||49|1|2022-05-17|15/02/2022|-1.44||1110000000||52.400001525879|1|2021-12-22|15/11/2021|0.8||1300000000||47.5|1|2021-09-30|15/08/2021|3.09|3.09|1510000000|1510000000|36.950000762939|1|2021-06-25|15/05/2021|3.29|3.24|1580000000|1492000000|33.849998474121|1|2021-05-27|15/02/2021|-2.69||892700000||38.900001525879|1|2020-12-22|15/11/2020|0.89|-0.09|1280000000|1055000000|36.5|1|2020-09-29|15/08/2020|3.16|2.58|1460000000|1420000000|42.099998474121|1
2025-04-06 17:01:27|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|BOSSn|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|Germany|DE000A1PHFF7|18623|Hugo Boss AG NA O.N.|2.3B|2300000000|33.3|336845|-32.69|-53.22|31.6-33.7|33.3|69016167|1.07|10.69|4.31B|4310000000|3.09|1.4|4.2|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.85|18|69|34|48|4|45|-0.0056|-0.1219|-0.0822|0.1396|0.0669|18.1049|1.4393|2025-08-05|15/06/2025||0.862||1030000000|33.299999237061|1|2025-05-06|15/03/2025||0.7348||998250000|33.299999237061|1|2025-03-12|15/12/2024|1.21|1.05|1250000000|2210000000|39.380001068115|1|2024-11-04|15/09/2024|0.79|0.7719|1030000000|1030000000|43.290000915527|1|2024-08-02|15/06/2024|0.54|0.8278|1020000000|1020000000|38.610000610352|1|2024-05-02|15/03/2024|0.55|0.55|1010000000|1010000000|50.540000915527|1|2024-03-07|15/12/2023|1.23|1.23|1180000000|1180000000|63.040000915527|1|2023-11-02|15/09/2023|0.91|0.91|1030000000|1030000000|55.400001525879|1|2023-08-02|15/06/2023|1.09|1.09|1030000000|1030000000|72.959999084473|1|2023-05-04|15/03/2023|0.5|0.5|968000000|968000000|66.940002441406|1|2023-03-09|15/12/2022|0.995|1|1070000000|1070000000|64.860000610352|1|2022-11-03|15/09/2022|0.84|0.84|933000000|933000000|46.639999389648|1|2022-08-02|15/06/2022|0.83|0.83|878000000|878000000|57.479999542236|1|2022-05-04|15/03/2022|0.35|0.35|772000000|772000000|53.880001068115|1|2022-03-10|15/12/2021|1.02|1.02|905110000|905110000|47.049999237061|1|2021-11-04|15/09/2021|0.76|0.74|755000000|744830000|54.200000762939|1|2021-08-04|15/06/2021|0.35|0.21|629000000|629000000|51.919998168945|1|2021-05-05|15/03/2021|-0.13|-0.12|497000000|502800000|37.979999542236|1|2021-03-11|15/12/2020|-0.28|0.1258|583000000|601050000|33.979999542236|1|2020-11-03|15/09/2020|0.058|0.06|533000000|533000000|19.924999237061|1
2025-04-06 17:01:41|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|HYQGn|EUR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Germany|DE0005493365|2199|Hypoport AG|1.12B|1120000000|167.9|29654|-29.92|-348.4|163.5-177.2|176.4|6688499|2|89.78|560.68M|560680000|1.85|||2025-05-12 00:00:00|2025-05-12|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|258|6|318|210|36|4|34|-0.0007|0|0.2166|-0.1278|0.0709|92.6807|4.5741|2025-05-12|15/03/2025|||||167.89999389648|1|2025-03-10|15/12/2024|0.61||228700000|63400000|190.80000305176|1|2024-11-11|15/09/2024|0.27||113900000|95330000|224.80000305176|1|2024-08-12|15/06/2024|0.23|0.23|110600000|92770000|247.60000610352|1|2024-05-06|15/03/2024|0.45|0.45|107500000|107500000|259|1|2024-03-11|15/12/2023|||92800000|93500000|196.19999694824|1|2023-11-13|15/09/2023|||88100000|88100000|126.90000152588|1|2023-08-14|15/06/2023|||85300000|78180000|164.69999694824|1|2023-05-08|15/03/2023|0.08||93700000|93780000|140|1|2023-03-13|15/12/2022|-0.94||88000000|79650000|112.40000152588|1|2022-11-14|15/09/2022|0.28|0.28|105000000|94100000|136.89999389648|1|2022-08-08|15/06/2022|1.63||126100000|126100000|225.39999389648|1|2022-05-09|15/03/2022|1.99||136400000|115100000|253|1|2022-03-14|15/12/2021|0.78||115500000|118250000|366.79998779297|1|2021-11-08|15/09/2021|1.12||110700000|95330000|545.5|1|2021-08-09|15/06/2021|1.51||105200000|56600000|513|1|2021-05-10|15/03/2021|1.52||107900000|81750000|471.39999389648|1|2021-03-15|15/12/2020|0.85||81850000|61300000|471|1|2020-11-02|15/09/2020|0.85||95400000|57300000|449.5|1|2020-08-03|15/06/2020|1.27||88800000|93800000|399.5|1
2025-04-06 17:01:49|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|42|0.0034|0.3673|0.0039|-0.3946|-0.0012|15.5967|0|2025-05-14|15/03/2025|||||21.950000762939|1|2025-03-24|15/12/2024|0.18||439600000||26.700000762939|1|2024-11-11|15/09/2024|0.68||443100000|441000000|20.14999961853|1|2024-08-13|15/06/2024|0.83||429000000|437000000|20.5|1|2024-05-14|15/03/2024|0.38|0.38|410100000|415760000|27.85000038147|1|2024-03-20|15/12/2023|0.47|0.52|438600000|439000000|24.75|1|2023-11-14|15/09/2023|0.79|0.79|459700000|459700000|19.700000762939|1|2023-08-10|15/06/2023||0.87|453300000|453300000|23.799999237061|1|2023-05-11|15/03/2023|0.93|0.93|450900000|450900000|27|1|2023-03-23|15/12/2022|3.81|0.37|369000000|472000000|22.549999237061|1|2022-11-10|15/09/2022|-1.96|-1.96|490000000|490000000|21.950000762939|1|2022-08-10|15/06/2022|0.59|0.59|500100000|500100000|23.64999961853|1|2022-05-11|15/03/2022|0.17|0.17|444800000|444800000|27.14999961853|1|2022-03-23|15/12/2021|0.3||446100000|446100000|31.39999961853|1|2021-11-11|15/09/2021|0.39||446100000|446100000|35.150001525879|1|2021-08-11|15/06/2021|0.6|0.6|449900000|449900000|36.599998474121|1|2021-05-12|15/03/2021|0.49|0.5|400400000|400200000|34.349998474121|1|2021-03-23|15/12/2020|0.33|0.25|394250000|387350000|37.200000762939|1|2020-11-11|15/09/2020|0.23|0.23|389900000|389900000|28|1|2020-08-06|15/06/2020|-1.98|-1.98|373000000|373000000|30.39999961853|1
2025-04-06 17:01:57|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|INS2|EUR|Real Estate|Real Estate Operations|Germany|DE000A2NBX80|342|Instone Real Estate Group NV|336.62M|336620000|7.77|10139|-11.4|-10.24|7.77-8.16|8|43322575|1.6|10.9|434.58M|434580000|0.72|0.26|3.35|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.7|4|13.5|9|34|4|32|-0.0549|0.0235|-0.0233|1928.1463|0.3025|6.5076|1.855|2025-05-08|15/03/2025|||||7.7699999809265|1|2025-03-27|15/12/2024|0.18||142700000||8.2600002288818|1|2024-11-07|15/09/2024|0.19|0.17|129100000|125500000|8.6899995803833|1|2024-08-07|15/06/2024|0.26||135900000||8.920000076294|1|2024-05-08|15/03/2024|0.22|0.22|119500000|119500000|9.3599996566772|1|2024-03-19|15/12/2023|||182700000|182700000|8|1|2023-11-09|15/09/2023|||153800000|153800000|5.6900000572205|1|2023-08-10|15/06/2023|0.36|0.36|156000000|156000000|6.4400000572205|1|2023-05-11|15/03/2023|0.2|0.2|123500000|123500000|6.710000038147|1|2023-03-16|15/12/2022|0.2|0.2|215400000|215400000|8.5|1|2022-11-10|15/09/2022|0.26||157000000||8.0600004196167|1|2022-08-10|15/06/2022|0.22||149500000|149500000|10.579999923706|1|2022-05-12|15/03/2022|0.16||118500000|118500000|14.319999694824|1|2022-03-17|15/12/2021|1.1||378000000|378000000|18.239999771118|1|2021-12-01|15/09/2021|0.24||145100000|145100000|18.5|1|2021-08-20|15/06/2021|0.13||196400000||27.5|1|2021-06-01|15/03/2021|0.3||128100000|128100000|25.950000762939|1|2021-03-03|15/12/2020|0.22||188800000|188700000|23.35000038147|1|2020-11-26|15/09/2020|0.26||111700000|180000000|21|1|2020-08-27|15/06/2020|0.13||79900000||23.686847686768|1
2025-04-06 17:02:06|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|JST|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000JST4000|4231|Jost Werke SE|680.19M|680190000|45.65|11385|-4.1|-55.5|44.65-49.05|49|14900000|1.24|12.8|1.07B|1070000000.0000001|3.53|1.5|3.29|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|65.6|5|75|55|33|4|31|0.0115|-0.0292|-0.0102|-0.7269|0.0121|11.5255|0.6455|2025-05-15|15/03/2025|||||45.650001525879|1|2025-03-26|15/12/2024|0.31|4.21|226500000|1180000000|52.200000762939|1|2024-11-14|15/09/2024|0.98|1.12|246260000|246200000|42|1|2024-08-14|15/06/2024|0.98|0.96|298100000|298350000|38.299999237061|1|2024-05-15|15/03/2024|1.36|1.47|298750000|298750000|47.799999237061|1|2024-03-26|15/12/2023|-0.15|-0.15|285700000|285700000|47.950000762939|1|2023-11-13|15/09/2023|0.91|0.91|292000000|292000000|43.25|1|2023-08-14|15/06/2023|1.4|1.53|330400000|330230000|47.150001525879|1|2023-05-15|15/03/2023|1.99|1.86|341800000|341800000|48.049999237061|1|2023-03-28|15/12/2022|0.56|0.75|303700000|303700000|49|1|2022-11-14|15/09/2022|1.01|1.01|327050000|327050000|46.599998474121|1|2022-08-11|15/06/2022|1.09|1.15|322000000|322000000|44.599998474121|1|2022-05-12|15/03/2022|1.44|1.44|298700000|298700000|35.400001525879|1|2022-03-24|15/12/2021|0.66||266000000|266000000|40|1|2021-11-11|15/09/2021|1.03||251800000|237000000|50|1|2021-08-12|15/06/2021|0.34||270000000|270000000|53.599998474121|1|2021-05-12|15/03/2021|1.27||257300000|230000000|53|1|2021-03-25|15/12/2020|0.56|0.56|230800000|221870000|50.299999237061|1|2020-11-12|15/09/2020|0.36|0.97|196900000|196830000|35.5|1|2020-08-13|15/06/2020|0.25|0.54|165000000|154350000|34.200000762939|1
2025-04-06 17:02:20|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|JUNG_p|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006219934|20922|Jungheinrich AG O.N.VZO|2.71B|2710000000|26.52|229151|-29.58|-39.38|25.52-30.04|30|102000000|1.75|11.17|5.39B|5390000000|2.83|0.75|2.83|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|40.333|12|47|32|48|4|45|-0.0043|0.4255|0.0242|0.0426|0.017|14.0314|0.8244|2025-08-08|15/06/2025||0.6954||1350000000|26.520000457764|1|2025-05-07|15/03/2025||0.6153||1280000000|26.520000457764|1|2025-03-27|15/12/2024|0.73|0.6905|1470000000|1440000000|33.740001678467|1|2024-11-12|15/09/2024|0.7|0.7025|1300000000|1300000000|25.60000038147|1|2024-08-09|15/06/2024|0.74|0.74|1350000000|1350000000|27.319999694824|1|2024-05-07|15/03/2024|0.68|0.68|1270000000|1270000000|35.840000152588|1|2024-03-28|15/12/2023|0.675|0.67|1530000000|1530000000|33.779998779297|1|2023-11-10|15/09/2023|0.675|0.68|1360000000|1360000000|27.639999389648|1|2023-08-10|15/06/2023||0.72|1370000000|1370000000|33.240001678467|1|2023-05-08|15/03/2023|0.88|0.88|1290000000|1290000000|33.799999237061|1|2023-03-31|15/12/2022|0.935|0.93|1370000000|1370000000|34.919998168945|1|2022-11-11|15/09/2022|0.7|0.7|1200000000|1200000000|27.219999313354|1|2022-08-12|15/06/2022|0.53|0.53|1140000000|1140000000|27.940000534058|1|2022-05-06|15/03/2022|0.49|0.49|1060000000|1060000000|22.579999923706|1|2022-03-31|15/12/2021|0.82|0.7|1220000000|1210000000|26.840000152588|1|2021-11-09|15/09/2021|0.6127|0.6368|1030000000|1030000000|45.740001678467|1|2021-08-11|15/06/2021|1.19|0.5504|1030000000|989640000|46.419998168945|1|2021-05-06|15/03/2021|0.5|0.4768|959000000|959000000|42.740001678467|1|2021-03-25|15/12/2020|0.53|0.4426|1090000000|975000000|34.860000610352|1|2020-11-09|15/09/2020|0.36|0.3678|922000000|921890000|36.020000457764|1
2025-04-06 17:02:31|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|SDFGn|EUR|Basic Materials|Chemicals|Germany|DE000KSAG888|10835|K+S AG|2.2B|2200000000|12.275|1196594|-16.07|-14.71|11.92-12.54|12.275|179100000|0.59|-34.05|3.65B|3650000000|-0.37|0.15|1.22|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|12.519|16|17.5|8|47|4|45|-0.0165|0.281|-0.027|1.335|0.0496|26.0634|0.8384|2025-05-13|15/03/2025||0.11||987520000|12.27499961853|1|2025-03-19|15/12/2024|-0.06|0.12|925100000|884570000|13.470000267029|1|2024-11-14|15/09/2024|-0.24|-0.2265|866200000|834540000|10.864999771118|1|2024-08-14|15/06/2024|0.04|0.03|874000000|873940000|11.314999580383|1|2024-05-13|15/03/2024|0.2797|0.28|988000000|987990000|13.845000267029|1|2024-03-18|15/12/2023|0.07|0.07|974000000|974000000|13.229999542236|1|2023-11-14|15/09/2023|-0.19|-0.2|880800000|880800000|14.109999656677|1|2023-08-10|15/06/2023|-0.29|-0.29|825800000|825800000|17.89999961853|1|2023-05-09|15/03/2023|1.21|1.21|1190000000|1190000000|17.829999923706|1|2023-03-13|15/12/2022|2.68|2.68|1490000000|1480000000|21.079999923706|1|2022-11-10|15/09/2022|1.98|2.11|1470000000|1470000000|21.479999542236|1|2022-08-10|15/06/2022|2.28|2.28|1510000000|1510000000|20.489999771118|1|2022-05-11|15/03/2022|1.63|1.63|1210000000|1210000000|29.639999389648|1|2022-03-10|15/12/2021|2.81|2.81|1070000000|1070000000|22|1|2021-11-11|15/09/2021|6.64|3.46|746000000|746080000|15.300000190735|1|2021-08-12|15/06/2021|5.28|5.28|664000000|664000000|13.039999961853|1|2021-05-11|15/03/2021|0.29|0.29|733000000|733060000|10.619999885559|1|2021-03-16|15/12/2020|0.615|-0.9365|651500000|750000000|8.7159996032715|1|2020-11-12|15/09/2020|-10.32|-10.32|822000000|822000000|6.2420001029968|1|2020-08-13|15/06/2020|-0.16|-0.16|840100000|847820000|6.9279999732971|1
2025-04-06 17:02:40|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|IURG|EUR|Financials|Investment Holding Companies|Germany|DE0006208408|2303|Kap AG|78.45M|78450000|10.1|954|-0.98|-12.3|10.1-10.1|10.2|7767563|0.84|-2.01|304.23M|304230000|-4.9|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|20|-0.0489|0|0|0.7075|-0.0093|-3.3844|0.423|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1|2022-08-30|15/06/2022|1.31||120100000||19.60000038147|1|2022-05-25|15/03/2022|0.12||113300000||20.799999237061|1|2022-04-28|15/12/2021|1.91||79350000||20.700000762939|1|2021-11-24|15/09/2021|0.29||84530000||20.39999961853|1|2021-09-24|15/06/2021|-0.07||91610000||26.799999237061|1|2021-05-21|15/03/2021|0.61||90120000||19.799999237061|1|2021-04-23|15/12/2020|-0.36||64580000||19|1|2020-11-16|15/09/2020|0.16||87750000||13.300000190735|1|2020-09-21|15/06/2020|-0.22||77600000||14.60000038147|1|2020-05-20|15/03/2020|-0.05||92740000||12.10000038147|1|2020-04-28|15/12/2019|-1.82||83330000||12.60000038147|1|2019-11-21|15/09/2019|||89990000||19.89999961853|1|2019-11-21|15/09/2018|0.07||96570000||19.89999961853|1|2019-08-29|15/06/2019|-0.94||96920000||23.200000762939|1|2019-05-20|15/03/2019|0.62||102600000||35.400001525879|1|2019-05-20|15/03/2018|0.46||99160000||35.400001525879|1|2019-03-26|15/12/2018|-0.36||189500000||36.599998474121|1|2018-08-31|15/06/2018|0.9||200300000|||
2025-04-06 17:02:50|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|KGX|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000KGX8881|42719|Kion Group AG|4.13B|4130000000|31.51|438719|-34.34|-49.95|29.8-34.82|35.68|131124771|1.81|11.39|11.5B|11500000000|2.75|0.82|2.6|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.56|18|72|38|46|4|43|0.0041|-0.0044|0.0043|-0.1353|0.0289|14.6084|0.8753|2025-07-30|15/06/2025||0.5446||2730000000|31.510000228882|1|2025-04-30|15/03/2025||0.0341||2780000000|31.510000228882|1|2025-02-18|15/12/2024|0.85|0.88|3070000000|3000000000|40.049999237061|1|2024-10-30|15/09/2024|0.55|0.7628|2700000000|2740000000|35.240001678467|1|2024-07-31|15/06/2024|0.52|0.6592|2880000000|2870000000|39.200000762939|1|2024-04-25|15/03/2024|0.83|0.83|2860000000|2860000000|47.369998931885|1|2024-02-28|15/12/2023|0.63|0.63|3090000000|3090000000|42.700000762939|1|2023-10-23|15/09/2023|0.61|0.61|2730000000|2730000000|33.580001831055|1|2023-07-27|15/06/2023|0.54|0.54|2840000000|2840000000|35.180000305176|1|2023-04-27|15/03/2023|0.55|0.55|2780000000|2780000000|35.830001831055|1|2023-03-02|15/12/2022|0.27|0.27|2890000000|2890000000|38.110000610352|1|2022-10-25|15/09/2022|-0.73|-0.73|2710000000|2710000000|21.840000152588|1|2022-07-28|15/06/2022|0.6|0.6|2800000000|2800000000|42.659999847412|1|2022-04-28|15/03/2022|0.61|0.61|2730000000|2730000000|54.5|1|2022-03-04|15/12/2021|1.07|1|2760000000|2760000000|73.040000915527|1|2021-10-24|15/09/2021|1.04|0.9946|2570000000|2530000000|88.660003662109|1|2021-07-27|15/06/2021|1.17|1.14|2590000000|2530000000|90.199996948242|1|2021-04-29|15/03/2021|1.04|0.8669|2380000000|2290000000|84.680000305176|1|2021-03-01|15/12/2020|0.63|0.7883|2340000000|2340000000|69.940002441406|1|2020-10-27|15/09/2020|0.7149|0.4889|2070000000|2060000000|70.261421203613|1
2025-04-06 17:03:07|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|KCOGn|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE000KC01000|6507|Kloeckner \u0026 Co SE NA|668.33M|668330000|6.7|211929|-1.62|-8.18|6.5-7.01|6.7|99750000|1.95|-4.92|6.63B|6630000000|-1.47|0.2|2.99|2025-05-07 00:00:00|2025-05-07|neutral|buy|neutral|strong_sell|strong_buy|buy|sell|strong_buy|neutral|8.4|4|10|7.1|47|4|45|-0.0066|2.0277|-0.0128|0.8429|0.0248|-5.0111|0.1282|2025-05-07|15/03/2025|||||6.6999998092651|1|2025-03-12|15/12/2024|-0.87|-0.01|1480000000|1440000000|6.9499998092651|1|2024-11-06|15/09/2024|-0.29|-0.215|1650000000|1590000000|4.7699999809265|1|2024-08-01|15/06/2024|-0.205|-0.21|1770000000|1770000000|5.1100001335144|1|2024-05-06|15/03/2024|-0.08|-0.08|1740000000|1740000000|6.6199998855591|1|2024-03-13|15/12/2023|-1.99|-1.99|1670000000|1610000000|6.5|1|2023-10-31|15/09/2023|-0.12|-0.12|1930000000|1930000000|5.5749998092651|1|2023-08-02|15/06/2023|0.17|0.17|2030000000|2030000000|8.5349998474121|1|2023-05-03|15/03/2023|-0.08|-0.08|2080000000|2080000000|10.060000419617|1|2023-03-09|15/12/2022|-0.39|-0.39|1990000000|1990000000|10.239999771118|1|2022-11-03|15/09/2022|-0.195|-0.2|2370000000|2370000000|8.0550003051758|1|2022-08-02|15/06/2022|1.36|1.36|2580000000|2580000000|9.2150001525879|1|2022-05-04|15/03/2022|1.68|1.63|2440000000|2440000000|12|1|2022-03-09|15/12/2021|1.37|1.37|2030000000|2030000000|11.800000190735|1|2021-11-03|15/09/2021|1.86|1.81|2040000000|2040000000|11.260000228882|1|2021-08-10|15/06/2021|2.13|2.05|1850000000|1850000000|12.770000457764|1|2021-04-29|15/03/2021|0.85|0.82|1530000000|1530000000|11.550000190735|1|2021-03-10|15/12/2020|0.205|0.21|1230000000|1230000000|8.7749996185303|1|2020-11-03|15/09/2020|-0.05|-0.05|1280000000|1280000000|4.8819999694824|1|2020-08-14|15/06/2020|-1.11|-1.11|1170000000|1170000000|5.9099998474121|1
2025-04-06 17:03:16|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|KTAG|EUR|Consumer Cyclicals|Leisure Products|Germany|DE000A2YN504|3200|Knaus Tabbert Ag|137.6M|137600000|13.26|18635|-67.78|-48.5|13-13.6|13.5|10377259|1.31|-2.86|1.10B|1100000000|-4.63|2.9|21.87|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.4|5|29|15|20|4|18|0.0109|-0.6729|-0.0465|-1.2368|0.0356|5.8067|0.445|2025-05-14|15/03/2025|||||13.260000228882|1|2025-03-31|15/12/2024|-1.96|0.715|184900000|357000000|14.920000076294|1|2024-11-07|15/09/2024|-0.77|1.2|197800000|237650000|20.10000038147|1|2024-08-08|15/06/2024|3.53|3.53|322700000|322700000|30.200000762939|1|2024-05-08|15/03/2024|1.77|1.77|376700000|376780000|43.450000762939|1|2024-03-28|15/12/2023|1.65|1.65|367600000|367750000|39.900001525879|1|2023-11-08|15/09/2023|0.52|0.52|319300000|319240000|43.150001525879|1|2023-08-10|15/06/2023|2.03|2.03|385700000|385780000|58.900001525879|1|2023-05-10|15/03/2023|1.57|1.57|368500000|368670000|51.400001525879|1|2023-03-31|15/12/2022|2.33||355600000|355600000|41|1|2022-11-10|15/09/2022|-0.12||246500000|246500000|26.89999961853|1|2022-08-31|15/06/2022|0.2||225200000|225200000|31|1|2022-06-01|15/03/2022|0.6||222200000|222200000|31.799999237061|1|2022-03-02|15/12/2021|0.57||228100000|228100000|49.299999237061|1|2021-12-01|15/09/2021|-0.34||192900000||51.299999237061|1|2021-09-01|15/06/2021|0.72||237000000|237000000|68.5|1|2021-05-12|15/03/2021|1.55||238900000||68|1|2021-03-31|15/12/2020|0.98||221500000||65.699996948242|1|2020-11-13|15/09/2020|0.56||213800000||58.5|1|2020-09-30|15/06/2020|0.29||140500000||63|1
2025-04-06 17:03:26|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|KBX|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000KBX1006|29051|Knorr-Bremse AG|12.12B|12120000000|75.2|182677|7.58|-96.4|73-80.1|80.85|161200000|1.02|27.07|8B|8000000000|2.76|1.75|2.33|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|neutral|strong_sell|neutral|buy|strong_sell|neutral|neutral|85.8|15|107|60|32|4|29|-0.0228|-0.0204|0.0019|1.7101|-0.0104|29.5469|1.9045|2025-08-08|15/06/2025||1.1||2040000000|75.199996948242|1|2025-05-08|15/03/2025||1||1980000000|75.199996948242|1|2025-02-20|15/12/2024|0.11|0.9787|1990000000|2020000000|79.550003051758|1|2024-10-31|15/09/2024|0.81|0.9074|1910000000|1910000000|80.599998474121|1|2024-08-06|15/06/2024|0.9|0.8989|2010000000|2010000000|68.050003051758|1|2024-05-08|15/03/2024|0.95|0.95|1970000000|1970000000|69.599998474121|1|2024-02-22|15/12/2023|1.17|1.17|2070000000|2070000000|58.520000457764|1|2023-10-31|15/09/2023|0.79|0.79|1940000000|1940000000|54.479999542236|1|2023-08-08|15/06/2023|0.74|0.73|2010000000|2010000000|63.740001678467|1|2023-05-11|15/03/2023|0.77|0.77|1910000000|1910000000|64.23999786377|1|2023-02-23|15/12/2022|0.7|0.7|1950000000|1950000000|63.840000152588|1|2022-11-10|15/09/2022|0.9|0.9|1790000000|1790000000|48|1|2022-08-10|15/06/2022|0.6533|0.62|1740000000|1740000000|59.599998474121|1|2022-05-12|15/03/2022|0.77|0.77|1670000000|1670000000|66.360000610352|1|2022-02-24|15/12/2021|0.9|0.9|1700000000|1700000000|86.720001220703|1|2021-11-12|15/09/2021|0.91|0.8152|1590000000|1600000000|95.440002441406|1|2021-08-13|15/06/2021|1.03|1.04|1730000000|1730000000|98.639999389648|1|2021-05-14|15/03/2021|1.05|1.03|1690000000|1670000000|103.40000152588|1|2021-03-04|15/12/2020|0.7752|0.6682|1570000000|1580000000|105.7200012207|1|2020-11-18|15/09/2020|0.82|0.6736|1530000000|1520000000|102.76000213623|1
2025-04-06 17:03:35|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|SKBG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007193500|5673|Koenig \u0026 Bauer AG ST O.N.|254.81M|254810000|15.42|49310|28.07|-17.82|15.14-16.76|16.84|16524783|1.47|-3.87|1.27B|1270000000|-4.24|||2025-05-06 00:00:00|2025-05-06|sell|neutral|sell|buy|buy|strong_buy|neutral|neutral|neutral|16.983|6|21|11|42|4|38|-0.0101|-0.2951|0.0007|-0.1193|0.1531|2.0636|0.4316|2025-05-06|15/03/2025|||||15.420000076294|1|2025-03-26|15/12/2024|0.45||454800000||15.239999771118|1|2024-12-10|15/09/2024|-1.7|-1.7|287600000|287600000|13.880000114441|1|2024-08-01|15/06/2024|-1.5|-1.98|278800000|278800000|12.5|1|2024-05-07|15/03/2024|-1.01|-1.01|253200000|253160000|13.380000114441|1|2024-03-27|15/12/2023|0.815|0.91|435700000|435700000|12.720000267029|1|2023-11-08|15/09/2023|-0.1|-0.1|294700000|294700000|10.699999809265|1|2023-07-28|15/06/2023|-0.31|-0.31|315400000|315400000|18.860000610352|1|2023-05-15|15/03/2023|-0.34|-0.34|281000000|281000000|18.079999923706|1|2023-03-28|15/12/2022|1.32|1.32|380000000|380000000|18.280000686646|1|2022-11-08|15/09/2022|0.28|0.28|313900000|313900000|13.640000343323|1|2022-07-29|15/06/2022|-0.33|-0.41|253000000|253000000|13.89999961853|1|2022-05-05|15/03/2022|-0.64|-0.64|238200000|238400000|18.379999160767|1|2022-03-30|15/12/2021|0.54||328000000|329000000|22.5|1|2021-10-28|15/09/2021|0.25||294000000|294000000|29.85000038147|1|2021-07-29|15/06/2021|0.77||250000000|250000000|30.85000038147|1|2021-05-04|15/03/2021|-0.72||244000000|244000000|23.89999961853|1|2021-03-23|15/12/2020|0.34||1030000000|1030000000|25.180000305176|1|2020-12-29|15/09/2020|-5.28|-5.28|198100000|198100000|23.89999961853|1|2020-07-29|15/06/2020|-0.46|-0.46|232100000|232100000|19.14999961853|1
2025-04-06 17:03:46|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|KRNG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006335003|19788|Krones AG O.N.|3.44B|3440000000|109|40872|-14.44|-140|106.8-120.2|109|31593072|1.1|12.49|5.35B|5350000000|8.77|2.6|2.39|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|neutral|153.5|10|175|137|45|4|43|0.0029|-0.0312|-0.0062|-0.6103|0.0509|-2.1172|0.7547|2025-05-09|15/03/2025|||||109|1|2025-02-20|15/12/2024|2.42|2.56|1420000000|1430000000|132.60000610352|1|2024-11-05|15/09/2024|2.08|2.14|1320000000|1310000000|118|1|2024-07-31|15/06/2024|2.19|2.19|1310000000|1310000000|128.19999694824|1|2024-05-03|15/03/2024|2.08|2.08|1250000000|1250000000|124.59999847412|1|2024-02-22|15/12/2023|1.54|1.52|1240000000|1240000000|115.40000152588|1|2023-11-03|15/09/2023|1.72|1.72|1170000000|1160000000|92.300003051758|1|2023-08-01|15/06/2023|1.83|1.83|1120000000|1120000000|109.59999847412|1|2023-05-05|15/03/2023|2.01|2.01|1200000000|1200000000|117.30000305176|1|2023-02-23|15/12/2022|1.86|1.86|1170000000|1170000000|111.40000152588|1|2022-11-04|15/09/2022|1.43|1.43|1060000000|1060000000|90.199996948242|1|2022-08-02|15/06/2022|1.36|1.36|997600000|997750000|86.199996948242|1|2022-05-06|15/03/2022|1.27|1.27|987200000|987110000|73.050003051758|1|2022-02-24|15/12/2021|1.72|1.48|991500000|991490000|82.900001525879|1|2021-11-05|15/09/2021|0.94|0.94|922950000|922950000|91.599998474121|1|2021-08-03|15/06/2021|0.7598|0.76|845500000|845670000|84.199996948242|1|2021-05-07|15/03/2021|1.04|1.04|875000000|874840000|73.199996948242|1|2021-02-25|15/12/2020|-3.07|-3.07|874000000|873920000|76.150001525879|1|2020-11-12|15/09/2020|-0.1299|-0.13|750400000|750400000|57|1|2020-07-31|15/06/2020|-0.56|-0.56|756600000|756600000|50.5|1
2025-04-06 17:03:54|03199|32433|/equities/kuka|DAXCLASSIC|KU2G|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006204407|14726||3.34B|3340000000|84|3302|0|-84.4|83.6-84.4|83.9|39775470|0.545||4.05B|4050000000|1.75|0.11|0.13|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0193|-0.1798|-0.0747|0.0801|0.0575|43.745|0.9383|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1|2022-08-05|15/06/2022|0.4||882300000||83.5|1|2022-04-27|15/03/2022|0.46||853400000||82.900001525879|1|2022-03-28|15/12/2021|0.54||926600000||82.800003051758|1|2021-10-28|15/09/2021|0.06||829800000||69.400001525879|1|2021-08-05|15/06/2021|0.21||808200000||59.799999237061|1|2021-04-29|15/03/2021|0.17||721600000||53.400001525879|1|2021-03-25|15/12/2020|-0.82||712700000||37.900001525879|1|2020-10-29|15/09/2020|0.25||692000000||33.400001525879|1|2020-08-05|15/06/2020|-0.51||544200000||37.5|1|2020-04-27|15/03/2020|-0.51||624600000||36.099998474121|1|2020-03-26|15/12/2019|0.66|1.46|820100000|973430000|28.89999961853|1|2019-10-29|15/09/2019|0.66|1.21|832900000|948220000|38.900001525879|1|2019-08-06|15/06/2019|0.45|1.26|801900000|984510000|41.5|1|2019-04-29|15/03/2019|0.41|1.19|737700000|937180000|56.099998474121|1|2019-03-28|15/12/2018|-1.47|0.68|793800000|916540000|56|1|2018-10-29|15/09/2018|0.52|0.98|851000000|897130000|64.800003051758|1|2018-08-06|15/06/2018|1.02|1.04|852700000|935900000|90.900001525879|1|2018-04-26|15/03/2018|0.24|0.91|744500000|830280000|90.300003051758|1
2025-04-06 17:04:04|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|KWSG|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Germany|DE0007074007|4823|KWS SAAT AG O.N.|1.77B|1770000000|53.6|16599|7.96|-68.9|53.2-55.4|54.7|32955131|0.63|10.29|1.7B|1700000000|5.23|1|1.87|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.5|4|92|79|41|4|36|-0.0047|0.507|-0.0274|-2.0171|0.6196|-9.6277|4.0667|2025-05-13|15/03/2025||||856000000|53.599998474121|1|2025-02-13|15/12/2024|-2.23||169000000|182000000|59|1|2024-11-12|15/09/2024|-1.24|-1.24|247900000|248250000|60.299999237061|1|2024-09-26|15/06/2024|||440000000||65.900001525879|1|2024-05-14|15/03/2024|||||57.400001525879|1|2024-02-08|15/12/2023|||||51.599998474121|1|2023-11-09|15/09/2023|-1.67|-1.67|267700000|267700000|53.900001525879|1|2023-09-26|15/06/2023||||323000000|53.900001525879|1|2023-05-11|15/03/2023|7.81||845000000|845000000|60.299999237061|1|2023-02-09|15/12/2022|-1.02|-1.02|297500000|297370000|63.900001525879|1|2022-11-14|15/09/2022|-1.4|-1.4|266300000|266300000|62.099998474121|1|2022-09-27|15/06/2022|-0.83|-0.83|325800000|325800000|56.200000762939|1|2022-05-12|15/03/2022|6.68||782100000||62.799999237061|1|2022-02-14|15/12/2021|-1.27|-0.85|162000000|162000000|68.300003051758|1|2021-11-18|15/09/2021|-1.31|-1.31|220850000|220850000|74.5|1|2021-10-20|15/06/2021|-0.78|3.24|238900000|262000000|72.300003051758|1|2021-05-12|15/03/2021|6.74|6.74|745200000|745200000|77.5|1|2021-02-18|15/12/2020|-1.15|-1.15|143450000|143450000|76.199996948242|1|2020-11-24|15/09/2020|-1.45|-1.45|184000000|184030000|63.599998474121|1|2020-10-23|15/06/2020|-1.27|-1.29|275050000|280100000|65.400001525879|1
2025-04-06 17:04:18|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|LXSG|EUR|Basic Materials|Chemicals|Germany|DE0005470405|12338|Lanxess AG|1.99B|1990000000|23.03|442667|-17.4|-33.93|22.45-25.14|23.03|86346303|1.66|-13.19|6.37B|6370000000|-2.05|0.1|0.43|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.3|16|41|20|47|4|45|-0.0146|0.1291|-0.0091|1.1768|0.0199|1.1767|0.532|2025-05-08|15/03/2025||-0.15||1630000000|23.030000686646|1|2025-03-20|15/12/2024|0.21|0.2724|1480000000|1510000000|30.819999694824|1|2024-11-07|15/09/2024|0.86|0.72|1600000000|1600000000|25.680000305176|1|2024-08-09|15/06/2024|0.445|0.35|1680000000|1680000000|21.700000762939|1|2024-05-08|15/03/2024|-0.09|-0.09|1610000000|1610000000|28.639999389648|1|2024-03-14|15/12/2023|-0.531|-0.45|1440000000|1440000000|26.139999389648|1|2023-11-07|15/09/2023|-0.01|-0.01|1600000000|1600000000|21.60000038147|1|2023-08-04|15/06/2023|-0.19|-0.19|1780000000|1780000000|29.159999847412|1|2023-05-10|15/03/2023|0.65|0.65|1900000000|1900000000|35.819999694824|1|2023-03-15|15/12/2022|0.47|0.47|1970000000|1970000000|39.290000915527|1|2022-11-09|15/09/2022|0.97|0.97|2190000000|2190000000|37.099998474121|1|2022-08-04|15/06/2022|1.08|1.16|2000000000|2000000000|36.159999847412|1|2022-05-05|15/03/2022|1.35|1.44|2430000000|2430000000|38.080001831055|1|2022-03-11|15/12/2021|0.87|0.87|2080000000|2080000000|39.869998931885|1|2021-11-04|15/09/2021|1.41|1.41|1950000000|1950000000|59.540000915527|1|2021-08-11|15/06/2021|1.38|1.38|1830000000|1830000000|62.599998474121|1|2021-05-11|15/03/2021|0.73|0.73|1690000000|1690000000|65.5|1|2021-03-11|15/12/2020|0.82|0.82|1500000000|1500000000|67.220001220703|1|2020-11-05|15/09/2020|0.29|0.29|1460000000|1460000000|45.880001068115|1|2020-08-13|15/06/2020|0.86|0.86|1440000000|1440000000|49.5|1
2025-04-06 17:04:28|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|LEGn|EUR|Real Estate|Real Estate Operations|Germany|DE000LEG1110|1920|LEG Immobilien AG|5.17B|5170000000|69.36|270999|-7.94|-97.52|68.18-71.18|68.58|74469665|1.01|77.3|1.57B|1570000000|0.89|2.7|3.89|2025-05-13 00:00:00|2025-05-13|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|90.759|17|135.3|65.4|48|4|45|0.0057|0.2106|-0.0249|0.6984|0.0176|16.0914|10.8709|2025-08-07|15/06/2025||1.49||206150000|69.360000610352|1|2025-05-13|15/03/2025||1.3||190160000|69.360000610352|1|2025-03-10|15/12/2024|1.7|1.42|215600000|217970000|70.879997253418|1|2024-11-08|15/09/2024|1.5|1.61|215900000|215140000|85.120002746582|1|2024-08-08|15/06/2024|-1.94|-5.09|213800000|214360000|81.800003051758|1|2024-05-15|15/03/2024|0.7063|0.71|214100000|214100000|81.199996948242|1|2024-03-11|15/12/2023|-7.36|-7.36|182750000|182750000|72.23999786377|1|2023-11-09|15/09/2023|0.6685|0.67|209200000|198970000|65.540000915527|1|2023-08-10|15/06/2023|-15.08|-15.08|208000000|208000000|62.860000610352|1|2023-05-10|15/03/2023|1.3|1.3|206300000|206300000|52.400001525879|1|2023-03-09|15/12/2022|-7.36|-7.36|173940000|202500000|67.839996337891|1|2022-11-10|15/09/2022|2.85|2.85|200400000|200400000|68.23999786377|1|2022-08-10|15/06/2022|9.99|9.99|198700000|198700000|86.220001220703|1|2022-05-11|15/03/2022|1.92|1.92|154700000|197500000|94.660003662109|1|2022-03-10|15/12/2021|7.83|7.83|149870000|149870000|113.40000152588|1|2021-11-10|15/09/2021|1.05|1.05|171200000|171200000|130.64999389648|1|2021-08-10|15/06/2021|12.32|12.32|170100000|170100000|133.5|1|2021-05-10|15/03/2021|1.71|1.71|168400000|168400000|115.5|1|2021-03-10|15/12/2020|9.27|9.27|144400000|144400000|111.12000274658|1|2020-11-11|15/09/2020|0.5|0.5|156500000|156500000|114.91999816895|1
2025-04-06 17:04:39|03203|19854|/equities/leifheit-ag|DAXCLASSIC|LEIG|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Germany|DE0006464506|970|Leifheit AG O.N.|157.76M|157760000|16.8|4732|11.26|-18.5|16.6-17.4|17.3|9390337|1.05|21.56|259.08M|259079999.99999997|0.77|1.2|7.14|2025-04-09 00:00:00|2025-04-09|sell|sell|sell|strong_sell|strong_buy|strong_buy|strong_sell|neutral|neutral|23|3|25|22|40|4|32|0.0175|0.0195|-0.0114|-0.3505|0.0106|25.6196|0.9294|2025-05-07|15/03/2025|||||16.799999237061|1|2025-04-09|15/12/2024|||||16.799999237061|1|2024-11-12|15/09/2024|0.22||65800000||15.75|1|2024-08-08|15/06/2024|0.27||69100000||16.10000038147|1|2024-05-08|15/03/2024|||65900000|65900000|16.75|1|2024-03-27|15/12/2023||0.04||54820000|15.300000190735|1|2023-11-15|15/09/2023|0.0252|0.03|61840000|61840000|17.450000762939|1|2023-08-10|15/06/2023|0.1826|0.18|67770000|67770000|18.60000038147|1|2023-05-11|15/03/2023|0.12|0.12|70000000|70310000|16|1|2023-03-29|15/12/2022|-0.0184|-0.02|58280000|58280000|16.739999771118|1|2022-11-08|15/09/2022|0.1|0.05|56970000|66550000|13.699999809265|1|2022-08-09|15/06/2022|-0.045|-0.05|64450000|64450000|17|1|2022-05-11|15/03/2022|0.0896|0.09|71820000|71820000|21.299999237061|1|2022-03-29|15/12/2021|0.22|0.22|62000000|62000000|26.700000762939|1|2021-11-11|15/09/2021|0.2124|0.21|69710000|69710000|34.099998474121|1|2021-08-11|15/06/2021|0.3693|0.37|70070000|70070000|43.700000762939|1|2021-05-11|15/03/2021|0.5755|0.58|86240000|86240000|47.150001525879|1|2021-03-24|15/12/2020|0.21|0.21|70000000|70000000|43.900001525879|1|2020-11-11|15/09/2020|0.4525|0.45|71500000|71500000|34.900001525879|1|2020-08-13|15/06/2020|0.3134|0.31|61640000|61640000|28.200000762939|1
2025-04-06 17:04:48|03204|6339|/equities/leoni-ag|DAXCLASSIC|LEOGn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005408884|95090||1.31M|1310000|0.04|254692|0.25|-0.08|0.013-0.08|0.04|32669000|1.3|-0.002|5.09B|5090000000|-18.52|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|36|-0.0227|0.3291|-0.0445|-6.2176|0.205|2.0626|0.2267|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1|2023-06-22|15/03/2023|||||0.23549999296665|1|2023-03-22|15/12/2022|||||3|1|2022-11-15|15/09/2022|-3.11||955130000||6.9000000953674|1|2022-08-10|15/06/2022|-1.55||955000000||7.7049999237061|1|2022-05-11|15/03/2022|1.44||1260000000|1260000000|7.7199997901917|1|2022-03-23|15/12/2021|-1.22||1300000000|1206000000|9.8999996185303|1|2021-11-10|15/09/2021|-0.82||1170000000|1120000000|13.909999847412|1|2021-08-11|15/06/2021|-0.27||1300000000|1210000000|14.75|1|2021-05-12|15/03/2021|0.85||1350000000|1290000000|11.64999961853|1|2021-03-17|15/12/2020|-1.79|-1.79|1270000000|1230000000|12.680000305176|1|2020-11-11|15/09/2020|-1.59|-1.27|1060000000|1070000000|6.1900000572205|1|2020-08-12|15/06/2020|-3.76|-4.34|673000000|698000000|7.1449999809265|1|2020-05-06|15/03/2020|0.02|-2.05|89400000|1110000000|6.4050002098083|1|2020-03-17|15/12/2019|-1.79|-1.79|1140000000|1180000000|5.9739999771118|1|2019-11-13|15/09/2019|-2.69|-1.81|1160000000|1150000000|12.694999694824|1|2019-08-14|15/06/2019|-1.35|-0.85|1250000000|1250000000|9.4840002059937|1|2019-05-15|15/03/2019|-4.03|-4.03|1260000000|1280000000|17.125|1|2019-03-19|15/12/2018|-0.9271|-0.09|1240000000|1210000000|17.739999771118|1
2025-04-06 17:05:00|03205|19857|/equities/logwin-ag|DAXCLASSIC|TGHN|EUR|Industrials|Freight \u0026 Logistics Services|Germany|LU1618151879|3777|Logwin AG|662.22M|662220000|230|105|-10.85|-276|230-238|238|2879215|0.22|10.44|1.44B|1440000000|22.41|12.8|5.57|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|263|1|263|263|39|4|11|0.0181|-0.4222|-0.0003|0.5|0.2813|6.6|0.24|2025-04-25|15/03/2025|||||230|1|2025-03-19|15/12/2024|||||234|1|2024-10-31|15/09/2024|||||252|1|2024-07-31|15/06/2024|||||258|1|2024-04-30|15/03/2024|||||256|1|2024-03-11|15/12/2023|||||260|1|2023-10-30|15/09/2023|||||270|1|2023-07-31|15/06/2023|||||248|1|2023-04-28|15/03/2023|||||272|1|2023-02-28|15/12/2022|11.02||1090000000||290|1|2022-10-21|15/09/2022|||||258|1|2022-08-02|15/06/2022|14.07||1170000000||264|1|2022-04-28|15/03/2022|||588000000|588000000|256|1|2022-03-03|15/12/2021|12.27||591000000|591000000|258|1|2021-10-21|15/09/2021|||||240|1|2021-07-30|15/06/2021|9.53||771100000||272|1|2021-04-29|15/03/2021|||364000000|364000000|190|1|2021-03-04|15/12/2020|7.62||585600000||162|1|2020-10-28|15/09/2020|||||136|1|2020-07-31|15/06/2020|4.31||537700000||132|1
2025-04-06 17:05:11|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|ECKG|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE0005199905|216|Ludwig Beck A.Rathauseck|60.23M|60230000|16.3|754|-25.91|-23.6|16-16.4|16.4|3695000|0.156|-20.98|74.84M|74840000|-0.777|0.15|0.92|2025-04-17 00:00:00|2025-04-17|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|20|1|20|20|35|4|14|0.0052|-0.8258|0.081|-1.7514|0.0744|39.8943|1.2171|2025-04-17|15/03/2025|||||16.299999237061|1|2025-03-27|15/12/2024|||||11.89999961853|1|2024-10-17|15/09/2024|||||18.799999237061|1|2024-07-18|15/06/2024|||||21|1|2024-04-18|15/03/2024|||||23.200000762939|1|2024-03-21|15/12/2023|||||22.200000762939|1|2023-10-19|15/09/2023|||||23.200000762939|1|2023-07-20|15/06/2023|||||25.799999237061|1|2023-04-20|15/03/2023|||||25.60000038147|1|2023-03-29|15/12/2022|||||27.200000762939|1|2022-10-20|15/09/2022|4.03||18800000||27.60000038147|1|2022-07-21|15/06/2022|0.08||16200000||27.200000762939|1|2022-04-21|15/03/2022|||||26.200000762939|1|2022-03-31|15/12/2021|0.08||16200000||24.200000762939|1|2021-10-21|15/09/2021|||||29.60000038147|1|2021-07-22|15/06/2021|0.35||11300000||30.799999237061|1|2021-04-22|15/03/2021|-0.76||5600000||26.799999237061|1|2021-03-24|15/12/2020|0.42||30590000||26.200000762939|1|2020-10-22|15/09/2020|||||24.39999961853|1|2020-07-23|15/06/2020|-0.89||20900000||25.39999961853|1
2025-04-06 17:05:21|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|LHAG|EUR|Industrials|Passenger Transportation Services|Germany|DE0008232125|83910|Deutsche Lufthansa AG|7.28B|7280000000|6.074|8774836|-12.2|-8.16|5.806-6.316|6.074|1198292973|1.48|5.23|37.62B|37620000000|1.16|0.3|4.94|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.3|19|12|5.5|38|2|35|0.0158|0.4852|-0.0179|1.878|0.0428|-389.5169|1.0161|2025-07-31|15/06/2025||0.4913||11210000000|6.0739998817444|1|2025-04-29|15/03/2025||-0.4659||8450000000|6.0739998817444|1|2025-03-06|15/12/2024|0.43|0.2529|9440000000|9570000000|7.1840000152588|1|2024-10-24|15/09/2024|0.93|0.7235|10740000000|10890000000|6.6300001144409|1|2024-07-31|15/06/2024|0.4|0.44|10010000000|10070000000|5.8940000534058|1|2024-04-30|15/03/2024|-0.61|-0.61|7390000000|7390000000|6.7420001029968|1|2024-03-07|15/12/2023|0.06|0.06|8740000000|8740000000|7.0749998092651|1|2023-11-02|15/09/2023|1|1|10280000000|10280000000|6.5710000991821|1|2023-07-31|15/06/2023|0.73|0.73|9390000000|9390000000|9.0279998779297|1|2023-05-03|15/03/2023|-0.39|-0.39|7020000000|7020000000|9.6520004272461|1|2023-03-03|15/12/2022|0.42|0.42|9330000000|8880000000|9.8599996566772|1|2022-10-27|15/09/2022|0.68|0.68|10070000000|10070000000|6.6510000228882|1|2022-08-04|15/06/2022|0.22|0.22|8460000000|8460000000|6.0799999237061|1|2022-05-05|15/03/2022|-0.49|-0.49|5360000000|5360000000|7.0999999046326|1|2022-03-03|15/12/2021|-0.307|-0.22|5830000000|6040000000|6.6259999275208|1|2021-11-03|15/09/2021|-0.15|-0.15|5210000000|5210000000|5.8990001678467|1|2021-08-05|15/06/2021|-0.8992|-0.9|3210000000|3210000000|6.5836977958679|1|2021-04-29|15/03/2021|-1.75|-1.25|2560000000|2560000000|7.8048038482666|1|2021-03-03|15/12/2020|-2.12|-1.29|2590000000|2590000000|9.0137777328491|1|2020-11-05|15/09/2020|-3.48|-2.48|2660000000|2660000000|5.7208590507507|1
2025-04-06 17:05:31|03208|19863|/equities/masterflex-ag|DAXCLASSIC|MZXG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005492938|603|Masterflex O.N.|95.41M|95410000|9.92|3012|1.22|-11.9|9.32-10|10.1|9618334|0.662|11.53|98.14M|98140000|0.856|0.27|2.72|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|15|2|15|15|39|4|33|-0.0016|0|-0.0052|0.2637|0.0191|19.5214|0.8794|2025-05-07|15/03/2025|||||9.920000076294|1|2025-03-28|15/12/2024|||21200000||10.64999961853|1|2024-11-06|15/09/2024|||25300000||8.7399997711182|1|2024-08-07|15/06/2024|||25400000|25900000|9.4399995803833|1|2024-05-08|15/03/2024|||26200000|26200000|10.14999961853|1|2024-03-28|15/12/2023|||||9.3400001525879|1|2023-11-08|15/09/2023|||||8.8400001525879|1|2023-08-09|15/06/2023||||26000000|9.7200002670288|1|2023-05-09|15/03/2023|||27600000|27600000|10.89999961853|1|2023-03-31|15/12/2022|0.05||24200000|24200000|11.10000038147|1|2022-11-09|15/09/2022|0.28||26940000||8.8000001907349|1|2022-08-10|15/06/2022|0.27||25210000||6.5|1|2022-05-11|15/03/2022|0.22||23900000|23900000|7.0999999046326|1|2022-03-31|15/12/2021|0.14||19490000||6.7800002098083|1|2021-11-10|15/09/2021|0.14||20710000||6.8800001144409|1|2021-08-11|15/06/2021|0.1||19400000|19400000|7.039999961853|1|2021-05-12|15/03/2021|0.16||19500000|19500000|7.0799999237061|1|2021-03-31|15/12/2020|0.02||16100000||6.5|1|2020-11-11|15/09/2020|0.02||18400000||5.0500001907349|1|2020-08-12|15/06/2020|-0||16870000||4.8600001335144|1
2025-04-06 17:05:40|03209|949642|/equities/max-automation-ag|DAXCLASSIC|MXHNn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A2DA588|1791|Max Automation AG|245.81M|245810000|5.96|5963|1.71|-6.32|5.86-5.98|6|41243181|0.33|27.18|367.37M|367370000|0.22|||2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|6.967|3|7.3|6.6|35|4|31|0.0039|0|-0.0009|-0.844|0.0253|2.9372|0.5952|2025-05-15|15/03/2025|||||5.960000038147|1|2025-03-20|15/12/2024|||92900000||6.0799999237061|1|2024-11-08|15/09/2024|||84900000|90000000|5.5199999809265|1|2024-08-02|15/06/2024|||||6.0999999046326|1|2024-05-14|15/03/2024|||91000000|91000000|6.1999998092651|1|2024-03-12|15/12/2023|||116850000|116850000|5.9000000953674|1|2023-11-09|15/09/2023|||109100000|109100000|5.9000000953674|1|2023-08-03|15/06/2023|||106700000|106700000|5.7199997901917|1|2023-05-11|15/03/2023|0.15||110700000||5.6399998664856|1|2023-03-16|15/12/2022|0.34||111100000|111100000|5.3200001716614|1|2022-11-03|15/09/2022|0.17||107400000|107400000|4.5999999046326|1|2022-08-04|15/06/2022|0.04||99600000|99600000|3.9400000572205|1|2022-05-12|15/03/2022|-0.11||91100000|91100000|4.0100002288818|1|2022-03-17|15/12/2021|-0.05||119800000|119800000|4.0300002098083|1|2021-11-04|15/09/2021|-0.1||85100000|85100000|4.3499999046326|1|2021-08-05|15/06/2021|-0.07||73400000|73400000|4.6700000762939|1|2021-05-06|15/03/2021|-0.05||70800000|70800000|3.8900001049042|1|2021-03-18|15/12/2020|-0.33||81950000|81950000|4.9800000190735|1|2020-11-12|15/09/2020|0.03||73000000|70270000|3.7999999523163|1|2020-08-13|15/06/2020|-0.26||71800000|71800000|3.4800000190735|1
2025-04-06 17:05:54|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|MBBG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE000A0ETBQ4|4293|MBB Industries AG|759.65M|759650000|140.4|5842|37.65|-149.8|135.2-146|145.2|5410614|1.48|20.26|1.08B|1080000000|6.93|3.33|2.37|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|148|3|200|114|35|4|24|0.0089|0|-0.0061|-1.4858|0.0527|-5.1663|0.8767|2025-05-13|15/03/2025|||||140.39999389648|1|2025-03-31|15/12/2024|||||138.60000610352|1|2024-11-14|15/09/2024|||||103|1|2024-08-14|15/06/2024|||||98.099998474121|1|2024-05-15|15/03/2024|||205500000|205500000|106|1|2024-03-26|15/12/2023|||||100.40000152588|1|2023-11-14|15/09/2023|||||79.5|1|2023-08-15|15/06/2023|||||75.300003051758|1|2023-05-15|15/03/2023|||||81.5|1|2023-03-30|15/12/2022|0.23||257700000||77.5|1|2022-11-11|15/09/2022|1.19||260500000||92.800003051758|1|2022-08-12|15/06/2022|0.68||206100000||104.80000305176|1|2022-05-13|15/03/2022|-0.02||172200000||116|1|2022-03-31|15/12/2021|0.32||178700000||127.19999694824|1|2021-11-12|15/09/2021|0.12||175000000||139.80000305176|1|2021-08-20|15/06/2021|0.97||176400000||132.39999389648|1|2021-05-25|15/03/2021|-3.35||150100000|150100000|128.77833557129|1|2021-04-16|15/12/2020|1.3||179200000|189400000|133.15043640137|1|2020-11-26|15/09/2020|0.25||181700000|181700000|98.968536376953|1|2020-08-21|15/06/2020|0.12||157100000|157150000|70.351127624512|1
2025-04-06 17:06:04|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|MEDG|EUR|Healthcare|Healthcare Providers \u0026 Services|Germany|DE0006595101|6882|MediClin AG|138.7M|138700000|2.92|5840|14.06|-3.1|2.86-2.96|2.94|47500000|0.195|5.62|765.08M|765080000|0.52|||0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|sell|strong_buy|strong_buy|sell|strong_buy|buy|4.9|1|4.9|4.9|31|4|24|-0.0014|0|0|-1.0164|0.009|-0.2741|0.3263|2024-11-04|15/09/2024|||||2.3399999141693|1|2024-07-31|15/06/2024|||||2.460000038147|1|2024-05-02|15/03/2024|||||2.8199999332428|1|2024-03-26|15/12/2023|||||2.3399999141693|1|2023-11-03|15/09/2023|||||2.6199998855591|1|2023-07-31|15/06/2023|||||3|1|2023-05-04|15/03/2023|-0.13||181400000||3|1|2023-03-31|15/12/2022|0.11||186400000||3.2400000095367|1|2022-11-02|15/09/2022|0.04||174800000||3.539999961853|1|2022-07-29|15/06/2022|0.13||184400000||3.3399999141693|1|2022-05-02|15/03/2022|-0.08||176700000||3.7999999523163|1|2022-03-30|15/12/2021|0.23||180000000||3.5199999809265|1|2021-11-02|15/09/2021|0.23||177700000||4.039999961853|1|2021-07-30|15/06/2021|-0.08||169400000||4.0799999237061|1|2021-05-03|15/03/2021|-0.24||159900000||4.5|1|2021-03-26|15/12/2020|-0.1||164500000||4.4000000953674|1|2020-11-03|15/09/2020|0.14||177700000||3.7400000095367|1|2020-07-31|15/06/2020|-0.12||158800000||3.9800000190735|1|2020-05-04|15/03/2020|-0.11||170000000||4.3000001907349|1|2020-03-26|15/12/2019|0.08||174900000||4.1799998283386|1
2025-04-06 17:06:15|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|ILM1k|EUR|Healthcare|Pharmaceuticals|Germany|DE000A1MMCC8|712|Medios AG|281.07M|281070000|11.02|47542|-29.36|-18.5|10.72-11.6|11.56|25505723|1.24|21.84|1.88B|1880000000|0.51|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.5|5|32|18|31|4|29|-0.0054|-0.0964|0.0009|0.0533|0.1008|47.5984|0.7679|2025-05-13|15/03/2025|||||11.020000457764|1|2025-03-25|15/12/2024|0.25||482500000||12.880000114441|1|2024-11-12|15/09/2024|||518950000|542400000|15.560000419617|1|2024-08-13|15/06/2024|0.18|0.18|451000000|460000000|17.940000534058|1|2024-05-07|15/03/2024|0.17|0.17|456200000|456200000|14|1|2024-04-25|15/12/2023|0.1||441250000|441200000|14.279999732971|1|2023-11-14|15/09/2023|0.28|0.28|489900000|489900000|16.5|1|2023-08-13|15/06/2023|0.19|0.19|422280000|422280000|17.200000762939|1|2023-05-11|15/03/2023|0.2|0.2|431200000|431130000|18|1|2023-03-30|15/12/2022|0.1|0.27|399000000|399000000|19.799999237061|1|2022-11-10|15/09/2022|0.25||419200000|419200000|19.979999542236|1|2022-08-11|15/06/2022|0.21||399200000|399130000|27.200000762939|1|2022-05-11|15/03/2022|0.21|0.22|393050000|393050000|23.5|1|2022-03-29|15/12/2021|0.17||368600000|368600000|29.14999961853|1|2021-11-09|15/09/2021|0.17||353900000|353900000|37.049999237061|1|2021-08-12|15/06/2021|0.17||319000000|319000000|35.5|1|2021-05-11|15/03/2021|0.14||315900000|315900000|36|1|2021-03-03|15/12/2020|0.07||173800000|173550000|38.200000762939|1|2020-12-02|15/09/2020|0.07||160000000|160000000|37.200000762939|1|2020-09-02|15/06/2020|0.15||130100000|130070000|26.10000038147|1
2025-04-06 17:06:24|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|B4B|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Germany|DE000BFB0019|80951|Metro Wholesale \u0026 Food Specialist AG|1.94B|1940000000|5.33|413515|5.75|-5.47|5.32-5.34|5.33|363097253|0.69|-11.15|31.49B|31490000000|-0.48|||2025-05-15 00:00:00|2025-05-15|neutral|neutral|neutral|sell|strong_buy|strong_buy|neutral|buy|buy|5.255|6|8|3.5|33|4|31|0.0134|0.0109|0.0015|0.6223|-0.0111|4.8968|0.1206|2025-05-15|15/03/2025|||||5.3299999237061|1|2025-02-05|15/12/2024|0.21||8570000000|8440000000|3.8450000286102|1|2024-12-10|15/09/2024|-0.2||8040000000||4.3499999046326|1|2024-08-14|15/06/2024|0.04|0.04|7980000000|7980000000|4.3150000572205|1|2024-05-07|15/03/2024|-0.53|-0.53|6900000000|6900000000|5.0900001525879|1|2024-02-06|15/12/2023|0.36|0.36|8120000000|8120000000|6.25|1|2023-12-13|15/09/2023|-0.41|-0.41|7900000000|7900000000|5.8949999809265|1|2023-08-10|15/06/2023|0.48|0.48|7640000000|7640000000|7.5050001144409|1|2023-05-11|15/03/2023|-0.29|-0.29|6900000000|6900000000|7.4699997901917|1|2023-02-09|15/12/2022|1.44|1.44|8110000000|8110000000|8.835000038147|1|2022-12-14|15/09/2022|0.0239|-0.06|7980000000|7980000000|8.3599996566772|1|2022-08-10|15/06/2022|-0.8|-0.8|7910000000|7910000000|7.960000038147|1|2022-05-11|15/03/2022|-0.78|-0.78|6250000000|6250000000|8.4499998092651|1|2022-02-09|15/12/2021|0.54|0.54|7600000000|7600000000|9.1859998703003|1|2021-12-15|15/09/2021|-0.21|-0.21|7100000000|7100000000|10.449999809265|1|2021-07-28|15/06/2021|0.17|0.17|6250000000|6250000000|10.515000343323|1|2021-05-04|15/03/2021|-0.36|-0.36|5050000000|5050000000|9.0600004196167|1|2021-02-10|15/12/2020|0.27|0.27|6340000000|6340000000|9.8380002975464|1|2020-12-14|15/09/2020|0.19|0.16|6500000000|6500000000|7.4159998893738|1|2020-08-06|15/06/2020|-0.38|-0.38|5570000000|5570000000|7.9679999351502|1
2025-04-06 17:06:31|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|B4B3_p|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Germany|DE000BFB0027|80951|Metro Wholesale \u0026 Food Specialist AG Pref|1.94B|1940000000|5.35|7278|0|-6.1|5.3-5.35|5.4|363097253|0.69|-11.15|31.49B|31490000000|-0.48|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|5.255|6|8|3.5|25|4|24|0.002|-0.1739|0|-0.3454|0.1069|2.2204|0.1238|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1|2022-12-15|15/09/2022|0.13||7990000000||7.9499998092651|1|2022-08-10|15/06/2022|-0.8||7910000000||8.0500001907349|1|2022-05-11|15/03/2022|-0.81||6250000000||8.25|1|2022-02-09|15/12/2021|0.54||7600000000||9.9499998092651|1|2021-12-15|15/09/2021|-0.21||7130000000||11.60000038147|1|2021-07-28|15/06/2021|0.17||6250000000||11.199999809265|1|2021-05-04|15/03/2021|-0.36||5050000000||10.800000190735|1|2021-02-10|15/12/2020|0.27||6340000000||12.5|1|2020-12-14|15/09/2020|-0.04||6510000000||8.5600004196167|1|2020-08-05|15/06/2020|-0.38|-0.46|5570000000||8.5200004577637|1|2020-05-06|15/03/2020|-0.33||6010000000||9.1599998474121|1|2020-02-13|15/12/2019|0.32||7550000000||12.449999809265|1|2019-12-11|15/09/2019|0.71||12310000000||13.199999809265|1|2019-07-24|15/06/2019|0.31||7550000000||13.949999809265|1|2019-05-09|15/03/2019|0.4||14770000000||13.300000190735|1|2019-02-12|15/12/2018|0.5||8020000000||13.911999702454|1|2018-12-13|15/09/2018|1.25||29480000000||11.77799987793|1|2018-08-02|15/06/2018|0.16||9000000000||10.678000450134|1
2025-04-06 17:06:40|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|MRXG|EUR|Consumer Cyclicals|Specialty Retailers|Germany|DE000A3CSAE2|1212|Mister Spex SE|50.24M|50240000|1.47|20518|-52.27|-3.72|1.42-1.5|1.49|34176304|1.63|-0.575|219.96M|219960000|-2.56|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.15|4|6|1.6|21|4|19|-0.1026|0|0.0002|0.9132|-0.014|-25.0016|1.6611|2025-05-08|15/03/2025|||||1.4700000286102|1|2025-03-27|15/12/2024|-1.58||40300000||1.6399999856949|1|2024-11-13|15/09/2024|-0.47||57770000||1.9650000333786|1|2024-08-29|15/06/2024|-0.22||67600000||2.4400000572205|1|2024-05-08|15/03/2024|-0.29|-0.29|51100000|51100000|2.7599999904633|1|2024-03-27|15/12/2023|-0.67|-0.67|46700000|46700000|3.4400000572205|1|2023-11-09|15/09/2023|-0.28|-0.28|59700000|59700000|2.9049999713898|1|2023-08-31|15/06/2023|-0.25|-0.25|67100000|67090000|3.6749999523163|1|2023-05-11|15/03/2023|-0.24|-0.24|50100000|50100000|3.4500000476837|1|2023-03-28|15/12/2022|-0.6||43510000||3.7550001144409|1|2022-11-10|15/09/2022|-0.25||58300000|58200000|4.6750001907349|1|2022-09-07|15/06/2022|-0.22||61100000|61100000|3.7200000286102|1|2022-06-01|15/03/2022|-0.3||47200000|47200000|5.2800002098083|1|2022-03-02|15/12/2021|-0.15||44000000|44000000|9.9949998855591|1|2021-12-01|15/09/2021|-0.24||49400000|49400000|12.39999961853|1|2021-11-24|15/09/2020|-0.06||44430000||12.979999542236|1|2021-09-22|15/06/2020|-0.02||45390000||23.920000076294|1|2021-09-01|15/06/2021|-1.55||56100000|56100000|24.39999961853|1|2021-06-22|15/03/2021|-0.17||44400000||||2021-06-22|15/03/2020|-0.14||35040000|||
2025-04-06 17:06:51|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|MLPG|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE0006569908|2454|MLP AG|748.02M|748020000|6.86|65159|19.1|-7.98|6.73-7.36|7.41|109040651|0.96|10.89|1.05B|1050000000|0.634|0.36|5.25|2025-05-15 00:00:00|2025-05-15|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|11|2|13|9|43|4|41|-0.0007|0.014|0.0233|0.7952|0.0633|24.2443|0.7866|2025-05-15|15/03/2025|||||6.8600001335144|1|2025-03-13|15/12/2024||0.15|303000000|297000000|7|1|2024-12-17|15/09/2024|0.09|0.0923|245100000|239360000|5.8600001335144|1|2024-08-13|15/06/2024|0.09|0.09|223440000|230000000|5.7699999809265|1|2024-05-15|15/03/2024|0.25|0.25|277800000|277800000|5.6700000762939|1|2024-03-07|15/12/2023|||289000000|289000000|5.4000000953674|1|2023-11-08|15/09/2023|0.06|0.06|205390000|205390000|4.7150001525879|1|2023-08-10|15/06/2023|||212000000|212000000|5.1100001335144|1|2023-05-11|15/03/2023|0.22||254000000|254000000|5.3800001144409|1|2023-03-09|15/12/2022|0.15||274500000|252000000|5.1900000572205|1|2022-11-10|15/09/2022|0.04||202000000|202000000|4.6849999427795|1|2022-08-10|15/06/2022|0.05|0.05|211570000|211570000|5.9000000953674|1|2022-05-12|15/03/2022|0.23|0.23|249930000|249930000|6.1999998092651|1|2022-03-10|15/12/2021|0.29|0.29|302300000|302300000|7.3699998855591|1|2021-11-11|15/09/2021|0.05|0.05|210000000|210000000|8.829999923706|1|2021-08-12|15/06/2021|0.03|0.03|197900000|197900000|7.5999999046326|1|2021-05-12|15/03/2021|0.15|0.15|221200000|221200000|7.0900001525879|1|2021-02-25|15/12/2020|0.23|0.23|237800000|237800000|6.2699999809265|1|2020-11-11|15/09/2020|0.05|0.05|164330000|164330000|4.960000038147|1|2020-08-12|15/06/2020|0.05|0.05|165300000|165300000|5.6100001335144|1
2025-04-06 17:07:00|03217|964815|/equities/mutares-ag|DAXCLASSIC|MUXG|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000A2NB650|27000|Mutares SE \u0026 Co KgaA|606.34M|606340000|28.4|86458|-29.27|-49.2|27.25-30.05|30.35|21350000|1.51|-4.4|5.21B|5210000000|-5.27|4|14.08|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|strong_buy|strong_sell|buy|sell|strong_sell|neutral|neutral|45.62|4|50|37|33|4|18|0.0143|0|-0|7.7645|0.1294|29.415|0.14|2025-05-15|15/03/2025|||||28.39999961853|1|2025-04-29|15/12/2024||0.82||1700000000|28.39999961853|1|2024-11-07|15/09/2024|2.04|2.04|1710000000|1710000000|23.5|1|2024-08-13|15/06/2024|0.08|0.08|1260000000|1260000000|31.25|1|2024-05-07|15/03/2024|2.44|2.44|1350000000|1350000000|43.299999237061|1|2024-04-11|15/12/2023|0.06|0.06|1290000000|1290000000|41.799999237061|1|2023-11-09|15/09/2023|4.28|4.28|1130000000|1130000000|29.64999961853|1|2023-08-10|15/06/2023|0.24|0.24|1170000000|1170000000|22.200000762939|1|2023-05-09|15/03/2023|0.4|0.4|1110000000|1110000000|23.75|1|2023-04-18|15/12/2022|0.6||1070000000|1070000000|21.10000038147|1|2022-11-08|15/09/2022|||923000000|923000000|18.159999847412|1|2022-08-11|15/06/2022|-0.92||902050000|902050000|18.299999237061|1|2022-05-10|15/03/2022|||||20.200000762939|1|2022-04-12|15/12/2021|5.84||1410000000||21.75|1|2021-11-09|15/09/2021|||668800000|668870000|23.799999237061|1|2021-09-07|15/06/2021|22.91||600100000|600070000|24.688470840454|1|2021-06-02|15/03/2021|||493800000|493800000|22.850969314575|1|2021-03-03|15/12/2020|3.14||522100000|522100000|16.056928634644|1|2020-11-04|15/09/2020|||452700000|452700000|10.780003547668|1|2020-08-06|15/06/2020|-1.35||620500000||9.3005800247192|1
2025-04-06 17:07:15|03218|32557|/equities/mvv-energie|DAXCLASSIC|MVVGn|EUR|Utilities|Electrical Utilities \u0026 IPPs|Germany|DE000A0H52F5|6672|MVV Energie AG|1.98B|1980000000|30|770|-3.85|-34|29.8-30.2|30.2|65906796|0.11|12.48|6.2B|6200000000|2.42|1.25|4.17|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.2|1|36.2|36.2|40|4|29|0.005|-1.0436|-0.3467|0.867|0.0433|-17.9004|0.4328|2025-02-14|15/12/2024|||||31|1|2024-12-12|15/09/2024|||||30.60000038147|1|2024-08-15|15/06/2024|||||30.60000038147|1|2024-05-15|15/03/2024|||||30.60000038147|1|2024-02-14|15/12/2023|||||33.299999237061|1|2023-12-14|15/09/2023|||||32.299999237061|1|2023-08-11|15/06/2023|||||31.60000038147|1|2023-05-15|15/03/2023|2.35||2120000000||30.5|1|2023-02-14|15/12/2022|11.67||1740000000||32.5|1|2022-12-14|15/09/2022|-2.43||1520000000||28.5|1|2022-08-12|15/06/2022|-1.15||1280000000||32|1|2022-05-13|15/03/2022|0.7||1640000000||33.799999237061|1|2022-02-14|15/12/2021|-1.54||1480000000||36|1|2021-12-14|15/09/2021|0.62||1120000000||36.799999237061|1|2021-08-13|15/06/2021|0.75||1030000000||30.799999237061|1|2021-05-12|15/03/2021|0.68||1100000000||27.799999237061|1|2021-02-12|15/12/2020|0.68||974800000||27.39999961853|1|2020-12-10|15/09/2020|0.16||801400000||25.39999961853|1|2020-08-14|15/06/2020|-0.09||674600000||27.60000038147|1|2020-05-13|15/03/2020|0.96||932300000||26.799999237061|1
2025-04-06 17:07:25|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|NOEJ|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A1H8BV3|6041|Norma Group AG NA O.N.|320.54M|320540000|10.06|60682|-43.61|-19.8|9.94-11.18|11.2|31862400|1.36|21.81|1.16B|1160000000|0.461|0.4|3.98|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.414|7|27|7.9|47|4|45|-0.0044|-0.0375|-0.0101|-0.079|0.0158|15.7012|1.1698|2025-05-06|15/03/2025|||||10.060000419617|1|2025-03-31|15/12/2024|0.24|0.19|266800000|276900000|12.939999580383|1|2024-11-05|15/09/2024|0.19|0.2333|273600000|273730000|12.659999847412|1|2024-08-13|15/06/2024|0.2|0.36|306300000|315800000|15.720000267029|1|2024-05-07|15/03/2024|0.265|0.3|308500000|308600000|19.079999923706|1|2024-03-26|15/12/2023|0.21|0.21|286700000|286700000|16.299999237061|1|2023-11-07|15/09/2023|0.285|0.29|297000000|297030000|15.670000076294|1|2023-08-08|15/06/2023|0.39|0.39|324000000|324000000|15.699999809265|1|2023-05-09|15/03/2023|0.305|0.31|315000000|315000000|21.10000038147|1|2023-03-28|15/12/2022|0.23|0.23|302100000|302100000|24.059999465942|1|2022-11-02|15/09/2022|0.36|0.36|318600000|318600000|16.14999961853|1|2022-08-10|15/06/2022|0.375|0.44|317900000|317950000|18.270000457764|1|2022-05-04|15/03/2022|0.66|0.66|304000000|304160000|23.639999389648|1|2022-03-23|15/12/2021|0.28|0.28|258100000|258100000|29.479999542236|1|2021-11-03|15/09/2021|0.44|1.34|265700000|265700000|36.5|1|2021-08-04|15/06/2021|0.78|0.78|281850000|281830000|44.419998168945|1|2021-05-05|15/03/2021|0.76|0.76|286200000|286200000|45.099998474121|1|2021-03-24|15/12/2020|0.5|0.5|261200000|261200000|39.880001068115|1|2020-11-04|15/09/2020|0.43|0.43|245950000|245950000|27.760000228882|1|2020-08-05|15/06/2020|-0.72|-0.72|191750000|191750000|24.10000038147|1
2025-04-06 17:07:40|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|O4BG|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE0006286560|787|OVB Holding AG|319.23M|319230000|22.4|257|13.71|-23.2|22.4-22.6|22.6|14251314|0.39|17.23|392.74M|392740000|1.3|0.9|4.02|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|27.5|2|28|27|34|4|32|0.0008|0.0687|0.0124|0.1235|0.0217|24.8515|0.9641|2025-05-08|15/03/2025|||||22.39999961853|1|2025-03-28|15/12/2024|0.45|0.36|112270000|101000000|22.60000038147|1|2024-11-07|15/09/2024|0.2871|0.3|100730000|98070000|19.299999237061|1|2024-08-08|15/06/2024|0.3397|0.34|103180000|103400000|19|1|2024-05-07|15/03/2024|||96800000||19.799999237061|1|2024-03-21|15/12/2023|||96200000|96200000|19.799999237061|1|2023-11-08|15/09/2023|||90700000|90700000|20.200000762939|1|2023-08-11|15/06/2023|||87200000|87200000|22.60000038147|1|2023-05-10|15/03/2023|0.16||85500000|85500000|24|1|2023-03-23|15/12/2022|0.39||84700000|84700000|22.60000038147|1|2022-11-09|15/09/2022|0.2||78550000|78550000|22.39999961853|1|2022-08-10|15/06/2022|0.2||86750000|86750000|26.799999237061|1|2022-05-11|15/03/2022|0.24||85850000|85850000|25|1|2022-03-23|15/12/2021|0.24||86500000||24.799999237061|1|2021-11-09|15/09/2021|0.19||76150000||25|1|2021-08-11|15/06/2021|0.34||81800000||21.200000762939|1|2021-05-11|15/03/2021|0.15||79700000|78700000|20.600008010864|1|2021-03-23|15/12/2020|0.20||76800000||18.421161651611|1|2020-11-10|15/09/2020|0.2||65600000||18.322122573853|1|2020-08-12|15/06/2020|0.22||64600000||17.232698440552|1
2025-04-06 17:07:48|03221|19880|/equities/paragon-ag|DAXCLASSIC|PGNG|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0005558696|701|Paragon AG|9.23M|9230000|2.04|3339|-37.8|-4.38|1.81-2.26|2.18|4526266|1.21|-1.04|152.99M|152990000|-1.98|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|30|0.0032|-0.0526|-0.0024|0.8108|0.0672|24.6004|0.7343|2025-05-07|15/03/2025|||||2.039999961853|1|2025-04-30|15/12/2024|||||2.039999961853|1|2024-11-12|15/09/2024|||||1.8300000429153|1|2024-08-21|15/06/2024|-0.11||34440000||2.7200000286102|1|2024-05-06|15/03/2024|-0.11|-0.11|40920000|40920000|3.6199998855591|1|2024-04-25|15/12/2023|||||3.8599998950958|1|2023-11-13|15/09/2023|-0.44|-0.44|35400000|35400000|4.2399997711182|1|2023-08-21|15/06/2023|-0.73|-0.73|41900000|41900000|5.4800000190735|1|2023-05-22|15/12/2022|-0.92||33200000||5.6799998283386|1|2023-05-12|15/03/2023|-0.51|-0.51|44700000|44700000|5.5999999046326|1|2022-11-10|15/09/2022|-0.4||40730000||4.5|1|2022-08-22|15/06/2022|-0.48||44710000|44710000|4.6799998283386|1|2022-05-11|15/03/2022|-0.12||41680000||4.6700000762939|1|2022-03-02|15/12/2021|-0.57||37230000||5.7600002288818|1|2021-11-22|15/09/2021|-0.52||34000000||8.2600002288818|1|2021-08-24|15/06/2021|-0.89||37560000||9.9399995803833|1|2021-07-20|15/03/2021|-0.18||41470000||10.39999961853|1|2021-03-17|15/12/2020|-3.86||61140000||9.710000038147|1|2020-11-12|15/09/2020|-0.49||33800000||9.0299997329712|1|2020-09-04|15/06/2020|-0.99||20590000||9.2200002670288|1
2025-04-06 17:07:59|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|PATGn|EUR|Real Estate|Real Estate Operations|Germany|DE000PAT1AG3|885|Patrizia Immobilien AG|602.74M|602740000|6.99|66610|-20.11|-9.2|6.93-7.44|7.4|86228868|1.12|46.73|265.3M|265300000|0.15|0.34|4.86|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.32|5|11|7.5|47|4|42|-0.0011|0.1722|0.0376|-0.4168|0.1953|16.6728|4.2214|2025-05-13|15/03/2025|||||6.9899997711182|1|2025-03-24|15/12/2024|||||7.5900001525879|1|2024-12-17|15/09/2024|-0.1|-0.16|62520000|63300000|7.9899997711182|1|2024-08-14|15/06/2024|-0.07|-0.07|64300000|64300000|7.2199997901917|1|2024-05-14|15/03/2024|0.05|0.05||62800000|8.829999923706|1|2024-02-28|15/12/2023||-0.07||80500000|8.170000076294|1|2023-11-14|15/09/2023|0.06|0.06|75200000|75200000|8|1|2023-08-10|15/06/2023|-0.07|-0.07|67900000|67900000|9.1800003051758|1|2023-05-12|15/03/2023|0.15|0.15|85400000|85400000|9.3400001525879|1|2023-03-15|15/12/2022|-0.14|-0.14|74900000|74900000|10.859999656677|1|2022-11-10|15/09/2022|0.13|0.13|85400000|85400000|8.1199998855591|1|2022-08-11|15/06/2022|0.02|0.02|77550000|77550000|12.10000038147|1|2022-05-11|15/03/2022|0.13|0.13|80930000||15.10000038147|1|2022-03-16|15/12/2021|0.11||89210000||16.559999465942|1|2021-12-07|15/09/2021|0.15|0.15|88770000|88770000|20.39999961853|1|2021-08-04|15/06/2021|0.12|0.12|81400000|81400000|21.75|1|2021-05-11|15/03/2021|0.16|0.16|72000000|72000000|21.60000038147|1|2021-03-15|15/12/2020|-0.05||78540000||22.200000762939|1|2020-11-11|15/09/2020|0.12|0.12|75000000|75000000|22.14999961853|1|2020-08-05|15/06/2020|0.23|0.23|81570000||23.10000038147|1
2025-04-06 17:08:08|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|O2C|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Germany|AT0000A00Y78|121||109.42M|109420000|2.24|16216|0|-2.24|2.24-2.24|2.24|48850000|0.66|-2.61|17.29M|17290000|-8.89|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||40|4|31|0.021|0.3655|0.0279|0.175|0.1077|7.67|0.9755|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1|2023-04-27|15/12/2022|||||1.8999999761581|1|2022-11-22|15/09/2022|||||2.1800000667572|1|2022-08-24|15/06/2022|||||1.8099999427795|1|2022-05-27|15/03/2022|||||1.710000038147|1|2022-04-29|15/12/2021|0.1||237000000||1.2400000095367|1|2021-11-22|15/09/2021|0.04||62630000||2.5099999904633|1|2021-08-23|15/06/2021|-0.03||105900000||2.0099999904633|1|2021-05-25|15/03/2021|-0.05||45220000||2.0999999046326|1|2021-04-27|15/12/2020|-0.03||98300000||2.460000038147|1|2020-11-20|15/09/2020|0.13||53050000||2.0699999332428|1|2020-08-20|15/06/2020|0.17||154000000||2.0899999141693|1|2020-06-03|15/12/2019|0.04||161500000||2.1500000953674|1|2020-06-03|15/03/2020|0.18||84850000||2.1500000953674|1|2019-11-20|15/09/2019|0.19||81410000||3.3599998950958|1|2019-08-21|15/06/2019|0.07||136900000||3.6099998950958|1|2019-05-22|15/03/2019|||||4.6999998092651|1|2019-04-29|15/12/2018|-0.1||47950000||5.0599999427795|1|2018-11-20|15/09/2018|0.13||73610000||5.2600002288818|1
2025-04-06 17:08:19|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|PSGG|EUR|Healthcare|Pharmaceuticals|Germany|DE000A2P4LJ5|89||290.16M|290160000|24.2|689|9.01|-30|24-24.2|24.6|11990213|-0.07|15.82|114M|114000000|1.57|1.36|5.62|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|38.75|2|39.5|38|24|4|21|-0.0576|-0.0123|0.0069|0.4914|0.0005|49.0276|3.9014|2025-05-28|15/03/2025|||||24.200000762939|1|2025-04-30|15/12/2024||0.47||26600000|24.200000762939|1|2024-11-28|15/09/2024|0.45|0.44|30200000|27200000|25.799999237061|1|2024-09-26|15/06/2024|0.34|0.41|28200000|27800000|21.200000762939|1|2024-05-28|15/03/2024|0.38|0.38|30200000|30200000|23.39999961853|1|2024-04-29|15/12/2023||0.27|24200000|24200000|22.200000762939|1|2023-11-28|15/09/2023|0.33|0.33|26000000|26000000|19.200000762939|1|2023-09-28|15/06/2023|0.33|0.33|25700000|25700000|23.89999961853|1|2023-05-26|15/03/2023|0.24|0.24|24000000|24000000|25.39999961853|1|2023-04-27|15/12/2022|0.31|0.31|21800000|21800000|28.60000038147|1|2022-11-30|15/09/2022|0.3|0.3|22000000|22000000|24.799999237061|1|2022-08-31|15/06/2022|0.2|0.2|21500000|21500000|26|1|2022-06-01|15/03/2022|0.1|0.1|20600000|20600000|24|1|2022-03-02|15/12/2021|0.2|0.2|19000000|19000000|22.200000762939|1|2021-12-01|15/09/2021|0.3|0.3|19700000|19700000|26|1|2021-09-01|15/06/2021|0.25||14100000|14100000|24|1|2021-06-02|15/03/2021|0.1||12100000|12100000|24.10000038147|1|2021-03-03|15/12/2020|0.01||14700000|14700000|21.200000762939|1|2020-12-02|15/09/2020|0.29||14700000|14700000|23.700000762939|1|2020-11-30|15/09/2019|0.33||14170000||27.200000762939|1
2025-04-06 17:08:27|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|PCZ|EUR|Financials|Banking Services|Germany|DE0006223407|4610|ProCredit Holding AG \u0026 Co KGaA|479.43M|479430000|8.14|79860|-10.94|-11.4|7.9-8.76|8.76|58898492|1.34|4.59|589.16M|589160000|1.77|0.59|7.25|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|16.4167|3|20|14|34|4|30|0.0187|-0.0085|0.3614|0.0148|0.1259|5.9717|1.398|2025-05-12|15/03/2025|||||8.1400003433228|1|2025-03-27|15/12/2024|||114000000||10.050000190735|1|2024-11-14|15/09/2024|||111000000||7.8000001907349|1|2024-08-14|15/06/2024|||113000000||8.3800001144409|1|2024-05-12|15/03/2024|0.57|0.57|107200000|107200000|9.2600002288818|1|2024-03-19|15/12/2023|||||8.2200002670288|1|2023-11-14|15/09/2023|||109400000|109400000|7.9400000572205|1|2023-08-14|15/06/2023|||98000000|98000000|7.460000038147|1|2023-05-15|15/03/2023|0.5||93700000|93700000|5.9000000953674|1|2023-03-23|15/12/2022|0.15||250900000|80000000|5.1999998092651|1|2022-11-10|15/09/2022|0.16||86400000|86400000|3.4100000858307|1|2022-08-11|15/06/2022|0.13||82500000|82500000|3.420000076294|1|2022-05-12|15/03/2022|-0.03||109000000|72000000|3.4800000190735|1|2022-03-24|15/12/2021|0.73||201500000|72000000|4.0799999237061|1|2021-11-11|15/09/2021|0.43||75200000|67000000|8|1|2021-10-06|15/06/2021|0.35||66500000|63000000|8|1|2021-05-12|15/03/2021|0.27||62800000|63000000|8.6000003814697|1|2021-03-25|15/12/2020|0.33||64000000|63000000|8.5|1|2020-11-12|15/09/2020|0.2||63500000|60000000|5.1999998092651|1|2020-08-13|15/06/2020|0.23||59900000|58000000|5.9499998092651|1
2025-04-06 17:08:37|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|PWO|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0006968001|3180|PWO AG|86.25M|86250000|27.6|1006|-9.8|-32.2|26.8-27.6|27.2|3125000|1.08|6.5|560.07M|560070000|4.12|1.75|6.34|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43|1|43|43|35|4|29|0.0175|0|0|-0.0931|0.0321|9.7972|0.2121|2025-05-15|15/03/2025|||||27.60000038147|1|2025-03-24|15/12/2024|||||29.60000038147|1|2024-11-13|15/09/2024|||132000000||27.39999961853|1|2024-08-09|15/06/2024|||141300000||27.39999961853|1|2024-05-15|15/03/2024|||||30.799999237061|1|2024-03-28|15/12/2023|||||30.200000762939|1|2023-11-08|15/09/2023|||136800000|136800000|29.799999237061|1|2023-08-08|15/06/2023|||139600000|139600000|32.400001525879|1|2023-05-12|15/03/2023|1||140900000||30.60000038147|1|2023-03-23|15/12/2022|0.12||135600000|135600000|30.799999237061|1|2022-11-09|15/09/2022|1.3||137000000||27.39999961853|1|2022-08-09|15/06/2022|1.77||127400000|127400000|31|1|2022-05-13|15/03/2022|1.67||130800000||30.39999961853|1|2022-03-24|15/12/2021|1.05||95450000||28|1|2021-11-03|15/09/2021|0.86||95100000|95100000|26.39999961853|1|2021-08-02|15/06/2021|1.49||103500000|103500000|30.39999961853|1|2021-05-10|15/03/2021|1.32||110200000||30.60000038147|1|2021-02-24|15/12/2020|-1.57||113800000||24|1|2020-11-09|15/09/2020|-1.24||99220000||16.700000762939|1|2020-08-03|15/06/2020|-1.98||49500000|49500000|16.799999237061|1
2025-04-06 17:08:47|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|PSMGn|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|DE000PSM7770|6773|Prosiebensat 1 Media AG|1.29B|1290000000|5.685|674690|-15.28|-7.98|5.505-5.86|5.685|226884085|1.56|25.98|3.92B|3920000000|0.22|0.05|0.88|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|7.2688|8|9.3|5.8|35|4|33|-0.0253|-0.1491|0.0017|0.7325|0.0535|11.9491|0.8339|2025-05-15|15/03/2025|||||5.6849999427795|1|2025-03-06|15/12/2024|0.64|0.7915|1260000000|1320000000|6.0199999809265|1|2024-11-14|15/09/2024|0.14|0.1566|882000000|879000000|4.6519999504089|1|2024-08-08|15/06/2024|0.11|0.06|907000000|908000000|6.1700000762939|1|2024-05-14|15/03/2024|0.0227|0.02|867000000|867000000|7.2449998855591|1|2024-03-07|15/12/2023|0.8334|0.83|1280000000|1280000000|6.4140000343323|1|2023-11-14|15/09/2023|0.0987|0.09|888000000|888000000|4.9070000648498|1|2023-08-03|15/06/2023|-0.1114|0.02|868000000|868330000|8.8360004425049|1|2023-05-26|15/03/2023|-0.0922|-0.08|816000000|816000000|8.043999671936|1|2023-04-28|15/12/2022|0.6817|0.7|1230000000|1230000000|9.7659997940063|1|2022-11-15|15/09/2022|0.1873|0.19|920500000|920500000|8.6379995346069|1|2022-08-11|15/06/2022|0.2959|0.3|1060000000|1060000000|8.5640001296997|1|2022-05-12|15/03/2022|0.19|0.21|954000000|954170000|9.670000076294|1|2022-03-03|15/12/2021|0.82|0.77|1450000000|1450000000|11.85000038147|1|2021-11-03|15/09/2021|0.26|0.26|1060000000|1060000000|14.770000457764|1|2021-08-05|15/06/2021|0.28|0.28|1050000000|1050000000|15.984999656677|1|2021-05-11|15/03/2021|0.16|0.16|938000000|938000000|17.784999847412|1|2021-03-03|15/12/2020|0.7785|0.78|1490000000|1490000000|17.64999961853|1|2020-11-05|15/09/2020|0.13|0.13|921000000|921000000|9.9799995422363|1|2020-07-31|15/06/2020|-0.23|-0.25|709000000|697400000|9.6319999694824|1
2025-04-06 17:08:57|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|690D|EUR|Consumer Cyclicals|Household Goods|Germany|CNE1000031C1|122733|Qingdao Haier Co Ltd|28.46B|28460000000|1.63|86418|21.01|-1.92|1.61-1.76|1.8|9322993464|0.75|12.97|285.98B|285980000000|2.02|0.1|6.39|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||35|4|33|-0.198|0.0038|0.0142|0.209|0.0273|7.2976|0.3985|2025-04-24|15/03/2025||0.0768||9960000000|1.6319999694824|1|2025-03-27|15/12/2024|0.0483|0.0587|10560000000|8570000000|1.8899999856949|1|2024-10-29|15/09/2024|0.0664|0.0762|8700000000|8730000000|1.7649999856949|1|2024-08-27|15/06/2024|0.0756|0.071|8400000000|8450000000|1.5413999557495|1|2024-04-29|15/03/2024|0.0659|0.07|8910000000|8910000000|1.460000038147|1|2024-03-27|15/12/2023|0.0478|0.05|8040000000|8050000000|1.2050000429153|1|2023-10-30|15/09/2023|0.057|0.06|8670000000|8660000000|1.0892000198364|1|2023-08-30|15/06/2023|0.0698|0.08|8410000000|8460000000|1.1000000238419|1|2023-04-27|15/03/2023|0.0551|0.06|8540000000|8540000000|1.1740000247955|1|2023-03-30|15/12/2022|0.0429|0.04|7870000000|7870000000|1.2388000488281|1|2022-10-30|15/09/2022|0.0541|0.05|8720000000|8720000000|0.90990000963211|1|2022-08-29|15/06/2022|0.0682|0.07|8940000000|8930000000|1.0966000556946|1|2022-04-28|15/03/2022|0.0547|0.05|8670000000|8670000000|1.2259999513626|1|2022-03-30|15/12/2021|0.0468|0.04|8160000000|8190000000|1.2200000286102|1|2021-10-29|15/09/2021|0.0446|0.053|7860000000|8290000000|1.6699999570847|1|2021-08-30|15/06/2021|0.0521|0.0467|7450000000|7440000000|1.7000000476837|1|2021-04-29|15/03/2021|0.0418|0.0497|7030000000|7070000000|1.8600000143051|1|2021-03-30|15/12/2020|0.037|0.028|7180000000|7500000000|1.8580000400543|1|2020-10-30|15/09/2020|0.0692|0.0442|7520000000|7520000000|0.81459999084473|1|2020-08-31|15/06/2020|0.0336|0.03|6580000000|6540000000|0.74250000715256|1
2025-04-06 17:09:08|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|RSL2|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A1PHBB5|1761|R. Stahl AG NA O.N.|114.63M|114630000|17.8|1855|-18.35|-22|17.8-18.9|19.1|6440000|1.06|-27.07|354.85M|354850000|-0.64|||2025-04-10 00:00:00|2025-04-10|sell|neutral|sell|neutral|strong_buy|strong_sell|neutral|buy|strong_sell|26.067|3|27.2|25|38|4|33|0.0037|0|0.0063|0.2132|0.0022|-30.8129|0.5536|2025-05-06|15/03/2025|||||17.799999237061|1|2025-04-10|15/12/2024|||||17.799999237061|1|2024-11-06|15/09/2024|||87400000||18.5|1|2024-08-08|15/06/2024|||89300000||17.200000762939|1|2024-05-08|15/03/2024|||84700000|84700000|20.60000038147|1|2024-04-17|15/12/2023|||89900000|89900000|21.60000038147|1|2023-11-07|15/09/2023|||86000000|86000000|22.60000038147|1|2023-08-09|15/06/2023|||||21.39999961853|1|2023-05-10|15/03/2023|0.6||78060000||21.60000038147|1|2023-04-27|15/12/2022|0.47||71830000||22.60000038147|1|2022-10-27|15/09/2022|0.81||73800000|73800000|11.10000038147|1|2022-08-11|15/06/2022|-0.13||67700000|67700000|13.39999961853|1|2022-05-12|15/03/2022|-0.84||61000000|61000000|13.89999961853|1|2022-04-13|15/12/2021|-0.17||63000000||14.699999809265|1|2021-11-10|15/09/2021|-0.01||62100000|62100000|19.700000762939|1|2021-08-12|15/06/2021|-0.19||64500000|64500000|22.799999237061|1|2021-05-11|15/03/2021|-0.39||58170000||25.39999961853|1|2021-04-16|15/12/2020|-0.04||62070000|62900000|26|1|2020-11-12|15/09/2020|-0.09|-0.09|59600000|59600000|20.39999961853|1|2020-08-05|15/06/2020|-0.31|-0.31|59700000|59700000|19.799999237061|1
2025-04-06 17:09:18|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|RAAd|EUR|Consumer Cyclicals|Household Goods|Germany|DE0007010803|2736|Rational AG|7.91B|7910000000|695.5|13715|-12.57|-938.5|691.5-736.5|735.5|11370000|1.17|33.37|1.19B|1190000000|22.03|15|2.16|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|796.88|16|1015|600|40|4|38|0.0034|0.0103|0.0129|0.6626|0.0356|76.7045|8.1603|2025-05-06|15/03/2025|||||695.5|1|2025-03-27|15/12/2024|6.23|5.41|318000000|310790000|824|1|2024-11-07|15/09/2024|5.42|5.2|294200000|298310000|887.5|1|2024-08-06|15/06/2024|5.36|4.99|294800000|290620000|757.5|1|2024-05-02|15/03/2024|4.94|4.94|286400000|286400000|804|1|2024-03-27|15/12/2023|5.04|5.04|292800000|292800000|778.5|1|2023-11-07|15/09/2023|4.6|4.6|272300000|272300000|563|1|2023-08-04|15/06/2023|4.79|4.79|278000000|278000000|636.5|1|2023-05-03|15/03/2023|4.55|4.55|282450000|282450000|655.5|1|2023-03-28|15/12/2022|5.37|5.37|290400000|290400000|600|1|2022-11-03|15/09/2022|4.73|4.73|274240000|274240000|565|1|2022-08-03|15/06/2022|3.05|3.05|232430000|232430000|665|1|2022-05-10|15/03/2022|3.19|3.19|225250000|225250000|509.5|1|2022-03-24|15/12/2021|1.9|1.9|193530000|193530000|664.20001220703|1|2021-11-04|15/09/2021|3.33|2.91|206900000|202250000|887.79998779297|1|2021-08-04|15/06/2021|3.5|3.51|211600000|207680000|927|1|2021-05-04|15/03/2021|2.15|1.98|167700000|163580000|704.79998779297|1|2021-03-25|15/12/2020|2.97|2.82|183300000|180630000|668|1|2020-10-26|15/09/2020|2.5|1.76|168200000|158960000|681|1|2020-07-29|15/06/2020|0.1|0.28|116800000|109640000|528|1
2025-04-06 17:09:28|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|RHMG|EUR|Industrials|Aerospace \u0026 Defense|Germany|DE0007030009|28539|Rheinmetall AG|55.43B|55430000000|1276|480735|137.7|-1483|1255.5-1403|1276|43437346|0.7|69.27|9.75B|9750000000|18.51|8.1|0.63|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|1552.467|16|2220|1037|47|4|45|0.0097|0.0598|-0.0255|-0.1096|0.0867|23.806|1.0036|2025-05-08|15/03/2025|||||1276|1|2025-03-12|15/12/2024|10.64|13.01|3480000000|3660000000|1154|1|2024-11-08|15/09/2024|3.05|3.57|2450000000|2420000000|541.79998779297|1|2024-08-08|15/06/2024|3.01|3.31|2230000000|2090000000|494.60000610352|1|2024-05-14|15/03/2024|1.13|1.13|1580000000|1580000000|536.20001220703|1|2024-03-14|15/12/2023|8.29|8.29|2560000000|2560000000|421.29998779297|1|2023-11-09|15/09/2023|2.31|2.31|1760000000|1760000000|274.5|1|2023-08-10|15/06/2023|1.29|1.29|1500000000|1500000000|266.79998779297|1|2023-05-03|15/03/2023|1.15|1.15|1360000000|1360000000|265.60000610352|1|2023-03-16|15/12/2022|6.7|6.7|2320000000|2320000000|244.69999694824|1|2022-11-09|15/09/2022|1.65|1.65|1420000000|1420000000|157.25|1|2022-08-05|15/06/2022|1.21|1.21|1410000000|1410000000|189.14999389648|1|2022-05-05|15/03/2022|1.08|1.08|1270000000|1270000000|213.10000610352|1|2022-03-15|15/12/2021|4.61|4.61|1820000000|1780000000|151.39999389648|1|2021-11-06|15/09/2021|1.66|1.66|1260000000|1260000000|87.559997558594|1|2021-08-04|15/06/2021|1.45|1.45|1320000000|1320000000|81.860000610352|1|2021-05-05|15/03/2021|1.14|1.14|1410000000|1410000000|85.800003051758|1|2021-03-17|15/12/2020|3.83|4.1|1900000000|1900000000|86.139999389648|1|2020-11-05|15/09/2020|1.03|1.03|1380000000|1380000000|68.76000213623|1|2020-08-06|15/06/2020|-5.76|-5.76|1240000000|1240000000|83.120002746582|1
2025-04-06 17:09:39|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|RHKG|EUR|Healthcare|Healthcare Providers \u0026 Services|Germany|DE0007042301|18507|Rhoen Klinikum AG|930.44M|930440000|13.9|2113|18.8|-16|13.8-13.9|13.8|66938470|-0.03|21.23|1.87B|1870000000|0.65|||2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|neutral|strong_buy|sell|strong_buy|strong_buy|neutral|buy|16|1|16|16|46|4|37|0.0009|-0.2139|-0.0329|0.4758|-0.0139|43.8925|1.1889|2025-05-08|15/03/2025|||||13.89999961853|1|2025-03-27|15/12/2024|||||13.300000190735|1|2024-11-07|15/09/2024|||||12.60000038147|1|2024-08-08|15/06/2024|||||11.699999809265|1|2024-05-08|15/03/2024|||||12.5|1|2024-03-28|15/12/2023|||||11|1|2023-11-09|15/09/2023|||||11.300000190735|1|2023-08-10|15/06/2023|||||12.199999809265|1|2023-05-11|15/03/2023|0.09||361500000||13.10000038147|1|2023-03-30|15/12/2022|0.14||378800000||12.5|1|2022-11-10|15/09/2022|0.07||356100000||15.300000190735|1|2022-08-04|15/06/2022|0.16|0.16|363900000|363900000|15.550000190735|1|2022-05-12|15/03/2022|0.01||347300000||14.949999809265|1|2022-03-24|15/12/2021|0.2||371500000||15.039999961853|1|2021-11-11|15/09/2021|0.1||347700000||15.5|1|2021-08-05|15/06/2021|0.10||346900000||15.939999580383|1|2021-05-06|15/03/2021|0.02||335900000||15.739999771118|1|2021-03-25|15/12/2020|0.00||341400000||15.859999656677|1|2020-12-29|15/09/2020|0.09||348180000||16.5|1|2020-08-06|15/06/2020|-0.07||337900000||17.5|1
2025-04-06 17:09:46|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|RY8|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Germany|DE000RYSE888|95|Roy Ceramics AG|108.65K|108650|0.04|40503|-39.85|-0.067|0.04-0.04|0.067|54327000|-0.308||2.44M|2440000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||5|2|4|-0.0067|0|0|0.7252|0.0985|-0.925|2.855|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1|2021-04-30|15/12/2020|-0.19||3190000||0.28999999165535|1|2020-09-30|15/06/2020|-0.09||1710000||0.30000001192093|1|2020-09-30|15/03/2020|-0.03||2240000||0.30000001192093|1|||||||||||||||
2025-04-06 17:09:52|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|31|-0.0182|0.0222|0.0034|0.6456|0.0589|12.3679|0|2025-05-15|15/03/2025|||||32.299999237061|1|2025-03-20|15/12/2024|||2230000000||35.75|1|2024-11-13|15/09/2024|||1340000000||28.10000038147|1|2024-08-09|15/06/2024|||||28.10000038147|1|2024-05-08|15/03/2024|||1320000000|1320000000|29.450000762939|1|2024-03-14|15/12/2023|2.08|2.08|2190000000|2190000000|33.319999694824|1|2023-11-08|15/06/2023|0.13|0.13|1690000000|1690000000|33.939998626709|1|2023-11-08|15/09/2023|0.49|0.49|1550000000|1550000000|33.939998626709|1|2023-05-04|15/03/2023|0.62|0.62|1400000000|1400000000|41.240001678467|1|2023-03-16|15/12/2022|2.04|2.04|2260000000|2260000000|44.799999237061|1|2022-11-04|15/09/2022|0.66|0.64|1730000000|1730000000|34.240001678467|1|2022-08-05|15/06/2022|1.16|1.16|1730000000|1730000000|39.360000610352|1|2022-05-12|15/03/2022|0.67|0.67|1560000000|1560000000|40.680000305176|1|2022-03-17|15/12/2021|2|2|2170000000|2170000000|51.450000762939|1|2021-11-04|15/09/2021|0.74|0.74|1460000000|1460000000|50.099998474121|1|2021-08-06|15/06/2021||1.23|1610000000|1610000000|47.139999389648|1|2021-05-06|15/03/2021|0.58|0.58|1400000000|1400000000|48.919998168945|1|2021-03-12|15/12/2020|2.17|2.17|1960000000|1970000000|49.259998321533|1|2020-11-12|15/09/2020|0.61|0.61|1400000000|1400000000|38.779998779297|1|2020-08-13|15/06/2020|-0.19|-0.19|1190000000|1190000000|29.340000152588|1
2025-04-06 17:10:02|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|SFQ|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000SAFH001|4935|SAF Holland SA|646.41M|646410000|14.24|91431|-24.09|-19.78|14-15.14|15.1|45394302|2.02|8.39|1.88B|1880000000|1.7|0.85|5.97|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|22.5|5|27|19|40|4|38|0.0161|-0.036|-0.0209|-0.6599|0.0514|3.3121|0.4268|2025-05-08|15/03/2025|||||14.239999771118|1|2025-03-20|15/12/2024|0.37|0.57|424400000|424550000|17.559999465942|1|2024-11-11|15/09/2024|0.42|0.4|439930000|447930000|14.479999542236|1|2024-08-08|15/06/2024|0.61|0.6|507100000|502450000|18.10000038147|1|2024-05-08|15/03/2024|0.59|0.62|505400000|517950000|18.5|1|2024-03-14|15/12/2023|0.47|0.47|517100000|517100000|18.25|1|2023-11-08|15/09/2023|0.78|0.78|552890000|552890000|12.460000038147|1|2023-08-09|15/06/2023|0.74|0.74|555700000|555700000|13.109999656677|1|2023-05-26|15/03/2023|0.485|0.49|480400000|478700000|12.89999961853|1|2023-03-30|15/12/2022|0.31||389500000|389500000|10.710000038147|1|2022-11-10|15/09/2022|0.54|0.54|402390000|402390000|8.4750003814697|1|2022-08-11|15/06/2022|0.39||404000000|404000000|8.3800001144409|1|2022-05-10|15/03/2022|0.21|0.21|369700000|369700000|7.375|1|2022-03-21|15/12/2021|-0.01||322200000|312800000|8.6000003814697|1|2021-11-14|15/09/2021|0.32|0.32|316640000|316640000|12.710000038147|1|2021-08-12|15/06/2021|0.26||323000000|323000000|12.960000038147|1|2021-05-11|15/03/2021|0.33|0.33|285620000|285620000|14.279999732971|1|2021-03-25|15/12/2020|0.28|0.28|250500000|250500000|11.840000152588|1|2020-11-18|15/09/2020|0.155|0.2|232400000|232400000|8.6099996566772|1|2020-08-13|15/06/2020|-0.12|-0.08|192900000|192900000|6.0250000953674|1
2025-04-06 17:10:13|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|SZGG|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE0006202005|24171|Salzgitter AG|1.19B|1190000000|21.98|148182|-9.1|-28.18|20.46-22.72|21.98|54087300|2.08|-3.91|10.01B|10010000000|-6.51|0.2|0.91|2025-05-12 00:00:00|2025-05-12|sell|neutral|neutral|strong_sell|strong_buy|buy|strong_sell|buy|neutral|22.267|9|45|10|47|4|45|-0.0104|0.0044|-0.026|1.7664|0.0048|11.9505|0.1631|2025-05-12|15/03/2025||0.0461||2480000000|21.979999542236|1|2025-03-21|15/12/2024||-2.31|2280000000|2170000000|26.139999389648|1|2024-11-11|15/09/2024|-3.33|-1.99|2480000000|2480000000|19.129999160767|1|2024-08-12|15/06/2024|-0.64|0.49|2570000000|2570000000|15.420000076294|1|2024-05-13|15/03/2024|0.2587|0.26|2680000000|2680000000|22.540000915527|1|2024-03-15|15/12/2023|0.1445|0.17|2380000000|2390000000|23.739999771118|1|2023-11-13|15/09/2023|0.02|0.02|2570000000|2510000000|25.299999237061|1|2023-08-31|15/06/2023|0.92|0.92|2850000000|2850000000|27.360000610352|1|2023-05-10|15/03/2023|2.57|2.57|2980000000|2980000000|35.479999542236|1|2023-03-27|15/12/2022|1.46|1.46|2790000000|2790000000|31.379999160767|1|2022-11-11|15/09/2022|3.02|3.02|3130000000|3140000000|26.120000839233|1|2022-08-11|15/06/2022|7.59|7.59|3290000000|3300000000|25.159999847412|1|2022-05-12|15/03/2022|6.8|6.8|3350000000|3350000000|36.520000457764|1|2022-03-21|15/12/2021|2.19|2.2|2770000000|2840000000|37.740001678467|1|2021-11-15|15/09/2021|4.32|3.73|2570000000|2600000000|30.700000762939|1|2021-08-11|15/06/2021|4.2|2.17|2340000000|2620000000|32.979999542236|1|2021-05-12|15/03/2021|1.38|0.81|2090000000|2100000000|27.739999771118|1|2021-03-15|15/12/2020|-0.589|0.32|1830000000|2350000000|26.75|1|2020-11-13|15/09/2020|-1.84|-1.25|1630000000|1690000000|14.10000038147|1|2020-08-12|15/06/2020|-1.88|-2.21|1520000000|1550000000|13.335000038147|1
2025-04-06 17:10:21|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|SHA_p|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000SHA0159|115055||3.23B|3230000000|4.63|540214|-26.39|-6.57|4.49-4.65|4.63|944884641|1.33|-4.81|18.19B|18190000000|-0.86|0.45|9.71|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||33|4|31|0.0134|-0.2924|0.0037|-0.2796|0.0135|8.0948|0.5439|2024-11-05|15/09/2024||0.2326||4090000000|4.6339998245239|1|2024-08-06|15/06/2024|0.04|0.2427|4190000000|4140000000|4.7800002098083|1|2024-05-07|15/03/2024|0.35|0.35|4090000000|4090000000|5.6350002288818|1|2024-03-04|15/12/2023|0.1959|0.2|4040000000|4040000000|6.5250000953674|1|2023-11-07|15/09/2023|0.22|0.22|4060000000|4060000000|5.0199999809265|1|2023-08-01|15/06/2023|0.2176|0.22|4060000000|4060000000|5.8000001907349|1|2023-05-08|15/03/2023|0.2872|0.29|4150000000|4150000000|6.4749999046326|1|2023-03-07|15/12/2022|0.21|0.21|4020000000|4020000000|7.375|1|2022-11-08|15/09/2022|0.1878|0.2|4240000000|4240000000|5.5549998283386|1|2022-08-05|15/06/2022|0.16|0.16|3790000000|3790000000|5.7049999237061|1|2022-05-09|15/03/2022|0.2224|0.22|3760000000|3760000000|5.0549998283386|1|2022-03-16|15/12/2021|0.243|0.24|3550000000|3550000000|5.6700000762939|1|2021-11-08|15/09/2021|0.22|0.22|3330000000|3330000000|7.0999999046326|1|2021-08-28|15/06/2021|0.2966|0.2837|3450000000|3440000000|7.3000001907349|1|2021-05-11|15/03/2021|0.3679|0.38|3560000000|3550000000|7.8800001144409|1|2021-03-04|15/12/2020|0.15|-0.5073|3630000000|3670000000|7.5199999809265|1|2020-11-10|15/09/2020|-0.26|0.6739|3400000000|3400000000|5.8499999046326|1|2020-08-03|15/06/2020|0.0331|-0.25|2290000000|2230000000|6.2699999809265|1|2020-04-28|15/03/2020|-0.27|0.19|3280000000|3270000000|5.8000001907349|1|2020-03-09|15/12/2019|-0.08|0.16|3590000000|3540000000|7.3359999656677|1
2025-04-06 17:10:31|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|SLTG|EUR|||Germany|DE000A2NBTL2|2899||625.85M|625850000|57.5|31721|0|-57.6|57.2-57.6|57.3|10884295|0.04|139.17|525.44M|525440000.00000006|0.417|||0000-00-00 00:00:00|-0001-11-30||||||||||||||30|4|21|0.0057|-0.2902|0.1709|-2.0975|0.021|19.9143|0.761|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1|2021-10-28|15/09/2021|0.18|0.18|127900000|127900000|55.099998474121|1|2021-09-06|15/06/2021|0.81||129100000||54.099998474121|1|2021-04-29|15/03/2021|0.36||124200000|124200000|35.099998474121|1|2021-03-25|15/12/2020|-0.35|0.66|131400000|131500000|33.400001525879|1|2020-10-29|15/09/2020|0.49||131700000|131400000|24|1|2020-07-30|15/06/2020|0.29||119700000|221100000|26|1|2020-04-29|15/03/2020|0.15||119600000|119600000|26.5|1|2020-03-31|15/12/2019|0.17||258700000||24.200000762939|1|2019-10-31|15/09/2019|||||30.89999961853|1|2019-07-31|15/06/2019|0.29||255000000|116300000|28.60000038147|1|2019-04-30|15/03/2019|0.51|0.34|120000000|102600000|27.799999237061|1|2019-04-01|15/12/2018|-2.04||266800000|121700000|24.89999961853|1|2018-11-08|15/09/2018|||||23.10000038147|1|2018-08-08|15/06/2018|0.20|0.23|127400000|122800000|27|1|2018-05-08|15/03/2018|-0.46||124200000|123000000|26.5|1|2018-04-16|15/12/2017|-2.73||153500000||25.89999961853|1|2017-11-16|15/09/2017|-3.24||128100000||28.385999679565|1|2017-08-17|15/06/2017|0.1513||124150000||32.201999664307|1
2025-04-06 17:10:40|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|G24n|EUR|Technology|Software \u0026 IT Services|Germany|DE000A12DM80|1066|Scout24 AG|6.79B|6790000000|93.8|177065|32.67|-102.6|92.95-99.1|98.55|72409632|0.52|42.3|588.8M|588800000|2.22|1.32|1.41|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|98.228|18|113.1|75|36|4|33|0.0054|-0.0646|0.0113|0.0872|0.0136|39.9442|8.6894|2025-08-07|15/06/2025||0.83||155140000|93.800003051758|1|2025-05-06|15/03/2025||||155380000|93.800003051758|1|2025-02-28|15/12/2024|0.78|0.81|146700000|148100000|93.050003051758|1|2024-10-31|15/09/2024|0.69|0.75|144000000|144130000|80.300003051758|1|2024-08-04|15/06/2024|0.47|0.61|139520000|136050000|71.900001525879|1|2024-05-02|15/03/2024|0.67|0.67|136100000|136100000|69.099998474121|1|2024-02-28|15/12/2023|0.64|0.64|132500000|132500000|66.940002441406|1|2023-11-02|15/09/2023|0.67|0.67|132800000|132800000|58.5|1|2023-08-07|15/06/2023|0.59|0.59|121960000|121960000|57.900001525879|1|2023-05-04|15/03/2023|0.5|0.5|121900000|121900000|54.880001068115|1|2023-02-28|15/12/2022|0.51|0.51|115200000|115200000|50.939998626709|1|2022-11-03|15/09/2022|0.42|0.42|114700000|114700000|51|1|2022-08-09|15/06/2022|0.34|0.34|109700000|109700000|58.819999694824|1|2022-05-03|15/03/2022|0.25|0.25|107900000|107900000|60.220001220703|1|2022-03-01|15/12/2021|0.355|0.36|101900000|101900000|52.200000762939|1|2021-11-11|15/09/2021|0.29|0.43|97500000|96000000|62.979999542236|1|2021-08-12|15/06/2021|0.25|0.39|95900000|90500000|71.379997253418|1|2021-05-12|15/03/2021|0.25|0.34|93770000|93240000|68.540000915527|1|2021-03-25|15/12/2020|0.49|0.33|91200000|90580000|64.699996948242|1|2020-11-12|15/09/2020|0.2|0.29|89640000|87610000|67|1
2025-04-06 17:10:51|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|SGCG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007235301|4277|SGL Carbon SE|368.04M|368040000|3.01|252083|-57.72|-7.74|2.87-3.09|3.01|122270977|1.33|-5.75|1.03B|1030000000|-0.66|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.525|4|9|4.3|47|4|45|-0.0002|0.4891|-0.0124|-1.7521|0.0134|11.1054|1.0198|2025-05-08|15/03/2025|||||3.0099999904633|1|2025-03-20|15/12/2024|||244250000|283830000|4.5700001716614|1|2024-11-07|15/09/2024|0.03|-0.13|243900000|254920000|4.664999961853|1|2024-08-08|15/06/2024|0.14|0.14|265000000|263710000|5.9200000762939|1|2024-05-07|15/03/2024|0.11|0.11|272600000|272600000|6.8699998855591|1|2024-03-21|15/12/2023|||267400000|267400000|6.0500001907349|1|2023-11-02|15/09/2023|0.13|0.13|261200000|261130000|5.8449997901917|1|2023-08-03|15/06/2023|-0.21|-0.21|276800000|276800000|7.4800000190735|1|2023-05-05|15/03/2023|0.125|0.13|283850000|283850000|8.8050003051758|1|2023-03-21|15/12/2022|0.42|0.42|282200000|282200000|7.9499998092651|1|2022-11-02|15/09/2022|0.18|0.18|304100000|304100000|7.375|1|2022-08-04|15/06/2022|0.21|0.2|279000000|279000000|7.289999961853|1|2022-05-05|15/03/2022|0.14|0.14|270950000|270950000|5.1750001907349|1|2022-03-24|15/12/2021|0.09|0.09|264000000|264000000|5.8800001144409|1|2021-11-11|15/09/2021|0.11|0.11|247000000|247000000|8.7200002670288|1|2021-08-12|15/06/2021|0.05|0.12|255200000|255000000|9.920000076294|1|2021-05-12|15/03/2021|0.05|0.05|242000000|242000000|6.2300000190735|1|2021-03-24|15/12/2020|-1.05||235900000|219460000|6.710000038147|1|2020-12-18|15/09/2020|0.1|0.1|227000000|227000000|3.710000038147|1|2020-08-12|15/06/2020|-0.07|-0.07|209700000|209700000|3.7850000858307|1
2025-04-06 17:10:59|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|RDC|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Germany|NL0012044747|1827|Redcare Pharmacy NV|2.54B|2540000000|123.2|98623|-17.37|-171.4|115-128.5|123.7|20578391|0.96|-59.43|2.37B|2370000000|-2.27|||2025-05-06 00:00:00|2025-05-06|sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|167.5|12|214|93|35|4|32|0.0256|0.007|0.0019|0.0189|0.0894|-44.8443|1.8866|2025-07-29|15/06/2025||||700150000|123.19999694824|1|2025-05-06|15/03/2025||||716000000|123.19999694824|1|2025-03-10|15/12/2024|-1.13|-0.92|675000000|677900000|120.09999847412|1|2024-11-05|15/09/2024|-0.4126|-0.6572|574550000|574910000|141.30000305176|1|2024-07-29|15/06/2024|-0.3489|-0.35|560670000|559160000|134.89999389648|1|2024-05-28|15/03/2024|-0.2234|-0.22|560000000|560000000|110.80000305176|1|2024-03-14|15/12/2023|-0.4202|-0.34|531300000|531230000|127.59999847412|1|2023-10-31|15/09/2023|0.36|0.36|475500000|475500000|103.69999694824|1|2023-08-01|15/06/2023|-0.24|-0.24|419900000|420270000|105.59999847412|1|2023-05-02|15/03/2023|-0.55|-0.55|372100000|372070000|90.480003356934|1|2023-03-07|15/12/2022|-0.56|-0.56|327800000|327800000|74.660003662109|1|2022-10-31|15/09/2022|-1.12|-1.12|284500000|284630000|41.529998779297|1|2022-08-03|15/06/2022|-1.34|-1.34|287100000|287100000|98.860000610352|1|2022-05-05|15/03/2022|-1.28|-1.28|304800000|304780000|87.339996337891|1|2022-03-18|15/12/2021|-2.46|-2.46|288000000|287930000|82.900001525879|1|2021-11-02|15/09/2021|-0.79|-0.79|237900000|237930000|129.69999694824|1|2021-08-05|15/06/2021|-0.52|-0.52|250400000|250300000|122.69999694824|1|2021-05-06|15/03/2021|-0.4||284100000|284100000|167.60000610352|1|2021-03-12|15/12/2020|-0.59||265000000|264700000|193.60000610352|1|2020-11-11|15/09/2020|-0.25||238700000|234000000|128.39999389648|1
2025-04-06 17:11:08|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|SIXG|EUR|Industrials|Passenger Transportation Services|Germany|DE0007231326|8288|Sixt SE|2.94B|2940000000|69.35|49998|-23.96|-95.55|67.3-72.5|72.6|46943358|1.87|13.27|4.02B|4019999999.9999995|5.2|2.7|3.89|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|103.625|8|135|84|42|4|38|-0.0033|-6.415|0.3666|-0.0318|0.0591|7.7864|1.6021|2025-05-15|15/03/2025||-0.2||838000000|69.349998474121|1|2025-02-27|15/12/2024|0.83|0.85|971900000|939630000|80.949996948242|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|75.699996948242|1|2024-08-07|15/06/2024|1.03|1|1010000000|987130000|61|1|2024-05-07|15/03/2024|-0.49|-0.49|780240000|780240000|77.849998474121|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|86.650001525879|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1130000000|85.099998474121|1|2023-08-08|15/06/2023|2.06|2.06|925100000|925100000|107.90000152588|1|2023-05-11|15/03/2023|0.47|0.47|695100000|695100000|109.40000152588|1|2023-02-28|15/12/2022|0.51|0.51|744530000|744530000|121.09999847412|1|2022-11-09|15/09/2022|4.29|4.29|997100000|997100000|96.150001525879|1|2022-08-10|15/06/2022|1.99|1.99|743800000|743800000|125.40000152588|1|2022-05-13|15/03/2022|1.42|-0.43|580770000|580770000|113.40000152588|1|2022-03-28|15/12/2021|1.62|1.35|652390000|652390000|130|1|2021-11-10|15/09/2021|4.21|3.65|799030000|799030000|163|1|2021-08-11|15/06/2021|1.33|1.33|501170000|501170000|119.19999694824|1|2021-05-12|15/03/2021|-0.21|-0.54|329860000|329860000|116.5|1|2021-03-28|15/12/2020|-0.38|40.85|352510000|352510000|108.19999694824|1|2020-11-12|15/09/2020|-1.94|0.01|462600000|462600000|85.75|1|2020-08-12|15/06/2020|-2.65|-2.65|228500000|228500000|75.599998474121|1
2025-04-06 17:11:18|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|SIXG_p|EUR|Industrials|Passenger Transportation Services|Germany|DE0007231334|8288|Sixt AG VZO O.N.|2.94B|2940000000|50.1|26889|-23.63|-67.4|48.05-51.6|51.6|46943358|1.87|13.27|4.02B|4019999999.9999995|5.2|2.72|5.43|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|103.625|8|135|84|42|4|38|0.0009|-8.1366|0.3668|-0.0318|0.0591|5.577|1.0513|2025-05-15|15/03/2025||-0.2||838000000|50.099998474121|1|2025-02-27|15/12/2024|0.83||971900000|933300000|58.900001525879|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|57.099998474121|1|2024-08-07|15/06/2024|1.03|1|1010000000|987130000|49.099998474121|1|2024-05-07|15/03/2024|-0.49|-0.49|780240000|780240000|58.099998474121|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|62.299999237061|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1130000000|58|1|2023-08-08|15/06/2023|2.06|2.06|925100000|925100000|67.300003051758|1|2023-05-11|15/03/2023|0.47|0.47|695100000|695100000|73.400001525879|1|2023-02-28|15/12/2022|0.51|0.51|744530000|744530000|71.599998474121|1|2022-11-09|15/09/2022|4.29|4.29|997100000|997100000|59.700000762939|1|2022-08-10|15/06/2022|1.99|1.99|743800000|743800000|72.599998474121|1|2022-05-13|15/03/2022|1.42||580770000|580770000|66.199996948242|1|2022-03-28|15/12/2021|1.62|1.35|652390000|652390000|71.199996948242|1|2021-11-10|15/09/2021|4.21|3.65|799030000|799030000|94.400001525879|1|2021-08-11|15/06/2021|1.33|1.33|501170000|501170000|68.900001525879|1|2021-05-12|15/03/2021|-0.21||329860000|329860000|69.699996948242|1|2021-03-28|15/12/2020|-0.38|0.71|352510000|352510000|63.5|1|2020-11-12|15/09/2020|-1.94|0.01|462600000|462600000|51.900001525879|1|2020-08-12|15/06/2020|-2.65|-2.65|228500000|228500000|46.5|1
2025-04-06 17:11:30|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|STM1|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000STAB1L8|7940|Stabilus|474.24M|474240000|19.2|66429|-67.4|-61.8|19.08-21.35|21.45|24700000|1.16|6.61|1.33B|1330000000|2.93|1.15|5.99|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.86|7|58|42|36|4|34|0.0086|3.7689|0.0148|-0.0027|0.0245|17.2385|1.4256|2025-05-05|15/03/2025||0.70|||19.200000762939|1|2025-01-27|15/12/2024|0.56|0.74|326000000|305800000|31|1|2024-11-11|15/09/2024|0.7|0.63|336300000|333900000|37.75|1|2024-07-29|15/06/2024|0.97|0.74|350670000|352300000|42.450000762939|1|2024-05-08|15/03/2024|0.71|0.71|313500000|313630000|61.200000762939|1|2024-01-30|15/12/2023|0.47|0.47|305400000|305400000|62.75|1|2023-11-10|15/09/2023|0.93|0.94|307500000|307620000|60.150001525879|1|2023-07-31|15/06/2023|0.86|0.86|306490000|306490000|51.200000762939|1|2023-05-01|15/03/2023|1.71|1.71|310620000|310620000|59.200000762939|1|2023-01-30|15/12/2022|0.61|0.65|290700000|286980000|64.400001525879|1|2022-11-11|15/09/2022|1.43|1.43|320300000|320300000|61.049999237061|1|2022-08-01|15/06/2022|0.97|0.97|271120000|271120000|54.900001525879|1|2022-05-02|15/03/2022|1.05|1.05|281200000|279600000|45.200000762939|1|2022-01-31|15/12/2021|0.71|0.71|243710000|243710000|56.400001525879|1|2021-11-12|15/09/2021|0.7|0.7|229600000|229600000|68.300003051758|1|2021-08-02|15/06/2021|0.64|0.64|228690000|228690000|66.849998474121|1|2021-05-03|15/03/2021|1.05|1.05|243970000|243970000|65|1|2021-02-01|15/12/2020|0.68|0.68|235400000|235400000|61.75|1|2020-12-11|15/09/2020|0.6925|0.69|222600000|222700000|59.650001525879|1|2020-08-03|15/06/2020|-0.59|-0.59|147030000|147030000|42.479999542236|1
2025-04-06 17:11:41|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|SAXG|EUR|Consumer Cyclicals|Media \u0026 Publishing|Germany|DE0007493991|11858|Stroeer SE|2.68B|2680000000|47.9|75430|-13.22|-67.65|46.32-51.2|51.5|55848313|1.34|20.5|2.05B|2049999999.9999998|2.34|1.85|3.86|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.209|11|100|55|47|4|45|0.0137|-0.1863|0.0212|0.2156|0.0879|23.4251|2.046|2025-05-08|15/03/2025||0.23||478960000|47.900001525879|1|2025-03-06|15/12/2024|1.28|1.47|586000000|588770000|54.5|1|2024-11-13|15/09/2024|0.69|0.8|495900000|511360000|48.759998321533|1|2024-08-07|15/06/2024|0.59|0.71|511520000|507930000|57.900001525879|1|2024-05-08|15/03/2024|0.13|0.13|453400000|453240000|61.049999237061|1|2024-03-05|15/12/2023|1.27|1.27|566000000|566000000|52.400001525879|1|2023-11-09|15/09/2023|0.56|0.56|483600000|483700000|45.5|1|2023-08-09|15/06/2023|0.42|0.42|454800000|454880000|44.400001525879|1|2023-05-11|15/03/2023|0.12|0.12|409900000|409930000|47.060001373291|1|2023-03-30|15/12/2022|1.2|1.2|524630000|525160000|48.340000152588|1|2022-11-10|15/09/2022|0.77|0.77|436300000|436250000|43.020000457764|1|2022-08-11|15/06/2022|0.59|0.59|425000000|425000000|42.659999847412|1|2022-05-12|15/03/2022|0.32|0.32|385000000|385000000|50.849998474121|1|2022-03-29|15/12/2021|1.48|1.48|527100000|527100000|64|1|2021-11-23|15/09/2021|0.89|0.89|414300000|414300000|70.699996948242|1|2021-08-16|15/06/2021|0.23|0.23|374020000|374020000|67.550003051758|1|2021-05-10|15/03/2021|-0.22|0.05|311860000|311860000|70.300003051758|1|2021-04-14|15/12/2020|0.39|0.93|447700000|451250000|69.75|1|2020-11-13|15/09/2020|0.55|0.55|354980000|354980000|73.349998474121|1|2020-08-12|15/06/2020|-0.575|-0.58|264100000|264100000|64.449996948242|1
2025-04-06 17:11:51|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|SZUG|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Germany|DE0007297004|19853|Suedzucker AG|2.29B|2290000000|11.22|188141|-15.26|-14.37|11.13-11.53|11.22|204107259|0.35|48.8|9.99B|9990000000|0.23|0.2|1.78|2025-05-15 00:00:00|2025-05-15|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|11.08|4|14|9.5|43|4|41|-0.0132|-0.1043|-0.0183|-0.1522|0.0092|6.0333|0.4151|2025-05-15|15/02/2025|||||11.220000267029|1|2025-01-14|15/11/2024|-0.62||2370000000||10.159999847412|1|2024-10-10|15/08/2024|0.25|0.57|2540000000|2540000000|11.239999771118|1|2024-07-11|15/05/2024|0.36|0.36|2550000000|2550000000|13.640000343323|1|2024-05-16|15/02/2024|0.24|0.24|2510000000|2510000000|13.539999961853|1|2024-01-10|15/11/2023|0.8|0.8|2700000000|2700000000|14.340000152588|1|2023-10-11|15/08/2023|0.89|0.89|2560000000|2560000000|13.939999580383|1|2023-07-06|15/05/2023|0.8|0.8|2520000000|2520000000|16.559999465942|1|2023-05-24|15/02/2023|1.25|1.25|2420000000|2420000000|17.909999847412|1|2023-01-13|15/11/2022|0.68|0.68|2480000000|2480000000|16.319999694824|1|2022-10-13|15/08/2022|0.19|0.19|2350000000|2350000000|12.640000343323|1|2022-07-06|15/05/2022|0.43|0.43|2280000000|2280000000|15.10000038147|1|2022-05-19|15/02/2022|0.09|0.09|1960000000|1960000000|12.590000152588|1|2022-01-13|15/11/2021|0.1|0.1|2040000000|2040000000|13.359999656677|1|2021-10-14|15/08/2021|0.17|0.17|1840000000|1840000000|13.359999656677|1|2021-07-08|15/05/2021|0.07|0.07|1750000000|1750000000|13.60000038147|1|2021-05-20|15/02/2021|0.04|-0.24|1600000000|1610000000|14.310000419617|1|2020-12-14|15/11/2020|-0.34|-0.34|1740000000|1740000000|13.14999961853|1|2020-10-08|15/08/2020|0.00|0.02|1680000000|1700000000|16.559999465942|1|2020-07-09|15/05/2020|0.12|0.12|1670000000|1670000000|14.630000114441|1
2025-04-06 17:12:03|03247|19913|/equities/surteco-se|DAXCLASSIC|SURG|EUR|Consumer Cyclicals|Household Goods|Germany|DE0005176903|3724|Surteco SE|252.74M|252740000|16.3|961|7.24|-22.6|16.1-16.3|16.4|15505731|0.58|28.25|863.18M|863180000|0.57|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|25.55|2|26.1|25|40|4|34|0.0144|-0.0349|-0.0308|-0.6283|0.0162|6.9664|0.5047|2025-04-30|15/12/2024|||||16.299999237061|1|2025-04-25|15/03/2025|||||16.299999237061|1|2024-10-31|15/09/2024|||214850000||18.60000038147|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1|2024-04-30|15/03/2024|||222000000|222000000|15.89999961853|1|2024-04-24|15/12/2023||0.15||195800000|15.300000190735|1|2023-10-27|15/09/2023|-0.34|-0.34|235000000|235000000|14.60000038147|1|2023-07-31|15/06/2023|-0.49|-0.49|223050000|223050000|18|1|2023-04-28|15/03/2023|0.23|0.23|205850000|205850000|20.200000762939|1|2023-04-14|15/12/2022|-0.14||154700000|156700000|19.700000762939|1|2022-10-26|15/09/2022|0.32||178000000|178000000|20|1|2022-07-29|15/06/2022|0.57||202100000|202100000|23.700000762939|1|2022-04-29|15/03/2022|0.88||213000000|213000000|30|1|2022-04-14|15/12/2021|0.54||190900000||29.5|1|2021-10-29|15/09/2021|0.88||188300000||37.299999237061|1|2021-07-30|15/06/2021|0.74||189400000||30.60000038147|1|2021-05-14|15/03/2021|0.92||192000000|192000000|27.200000762939|1|2021-04-30|15/12/2020|0.97||167700000||26.200000762939|1|2020-11-13|15/09/2020|0.58||162000000||22|1|2020-08-12|15/06/2020|0.05||125200000|125000000|22.89999961853|1
2025-04-06 17:12:13|03248|1172891|/equities/synlab-ag|DAXCLASSIC|SYAB|EUR|Healthcare|Healthcare Providers \u0026 Services|Austria|DE000A2TSL71|27000||2.43B|2430000000|12.64|166|16.39|-12.72|11.44-12.72|11.6|219775222||28.68|2.62B|2620000000|0.4|||2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|15|-0.0084|-0.5916|0.0037|-1.2899|-0.0031|7.2692|0.9387|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1|2024-05-08|15/03/2024|||682400000|682400000|10.359999656677|1|2024-03-29|15/12/2023||0.12|645300000|645300000|10.949999809265|1|2023-11-08|15/09/2023|-0.06|-0.06|617200000|617200000|9.920000076294|1|2023-08-09|15/06/2023|||670300000|670300000|9|1|2023-05-10|15/03/2023|0.13||702000000|702000000|9.7250003814697|1|2023-03-16|15/12/2022|-0.18|0.14|701200000|674000000|9.4849996566772|1|2022-11-10|15/09/2022|0.06|0.06|697900000|697900000|13.640000343323|1|2022-08-11|15/06/2022|-0.43|0.33|790400000|790400000|18.760000228882|1|2022-05-12|15/03/2022|0.97|0.67|1060000000|1060000000|14.529999732971|1|2022-03-15|15/12/2021|0.73|0.73|992600000|992600000|17.520000457764|1|2021-11-10|15/09/2021|0.64|0.64|849300000|849300000|22|1|2021-11-10|15/09/2020|-0.37||708100000||22|1|2021-10-08|15/06/2021|0.83||1920000000||19.799999237061|1|2021-06-02|15/03/2021|1.56||938000000||18.799999237061|1|2021-05-12|15/03/2020|1.56||1920000000||19.5|1|2021-05-01|15/12/2020|1.56||1920000000||19.235000610352|1||
2025-04-06 17:12:24|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|TEGG|EUR|Real Estate|Real Estate Operations|Germany|DE0008303504|1856|Tag Immobilien AG|2.37B|2370000000|13.51|617744|13.72|-17.27|13.14-13.71|13.2|175404601|1.07|19.58|1.1B|1100000000|0.69|0.4|2.96|2025-05-15 00:00:00|2025-05-15|buy|sell|sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|16.5|10|22|13.7|47|4|41|-0.0133|0.1656|0.0177|0.765|0.0255|7.5511|8.7323|2025-05-15|15/03/2025|||||13.510000228882|1|2025-03-26|15/12/2024|||||11.979999542236|1|2024-11-13|15/09/2024|||90000000|89500000|15.550000190735|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1|2024-05-14|15/03/2024|0.25|0.25|||13.819999694824|1|2024-03-29|15/12/2023||||88100000|12.675000190735|1|2023-11-17|15/09/2023|0.76|0.76|69600000|69600000|12.095000267029|1|2023-08-14|15/06/2023|||74200000|74200000|10.409999847412|1|2023-05-11|15/03/2023|0.17||70800000|70800000|7.5980000495911|1|2023-03-16|15/12/2022|-1.1||118600000|87800000|6.875|1|2022-11-22|15/09/2022|0.24||110100000|85500000|6.7049999237061|1|2022-08-23|15/06/2022|1.51|1.51|69040000|69040000|9.170000076294|1|2022-05-24|15/03/2022|0.2||115600000||17.950000762939|1|2022-03-15|15/12/2021|1.31||106100000||21.659999847412|1|2021-11-09|15/09/2021|2.2||68200000|68200000|25.219999313354|1|2021-08-09|15/06/2021|1.75|1.67|109500000|109500000|27.280000686646|1|2021-05-10|15/03/2021|0.21|0.2|113700000|103500000|24.059999465942|1|2021-03-17|15/12/2020|1.06||111800000||23.229999542236|1|2020-11-12|15/09/2020|-0.09|-0.09|64800000|64800000|25.309999465942|1|2020-08-13|15/06/2020|1.12|1.07|67100000|67100000|22.979999542236|1
2025-04-06 17:12:36|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|TTKG|EUR|Technology|Office Equipment|Germany|DE0007446007|2154|Takkt AG O.N.|436.65M|436650000|6.82|20798|-46.72|-14.22|6.82-7.5|7.4|64025355|0.94|-12.52|1.05B|1050000000|-0.64|0.6|8.8|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.333|3|12.5|8.5|42|4|40|0.0049|0.0083|0.0037|-0.212|0.0051|16.7978|0.8265|2025-04-29|15/03/2025|||||6.8200001716614|1|2025-02-13|15/12/2024|-0.865||254500000||7.9400000572205|1|2024-10-24|15/09/2024|0.12||269000000||9.6000003814697|1|2024-07-25|15/06/2024|0.03||260400000||9.329999923706|1|2024-04-25|15/03/2024|0.08|0.08|269000000|269000000|13.260000228882|1|2024-02-15|15/12/2023|-0.26|-0.26|285400000|285400000|13.720000267029|1|2023-10-25|15/09/2023|0.23|0.23|313400000|313400000|12.380000114441|1|2023-07-27|15/06/2023|0.19|0.19|319400000|319400000|13.89999961853|1|2023-04-27|15/03/2023|0.22|0.22|321800000|321800000|13.939999580383|1|2023-02-23|15/12/2022|0.19|0.19|329200000|329200000|14.199999809265|1|2022-10-25|15/09/2022|0.31|0.31|350500000|350620000|11.699999809265|1|2022-07-28|15/06/2022|0.15|0.15|328600000|328600000|15.199999809265|1|2022-04-28|15/03/2022|0.25|0.25|328400000|328270000|15.39999961853|1|2022-02-24|15/12/2021|0.235|0.24|317500000|317670000|15.199999809265|1|2021-10-27|15/09/2021|0.23|0.2695|303100000|320820000|14.199999809265|1|2021-07-29|15/06/2021|0.2263|0.225|291000000|291000000|13.880000114441|1|2021-04-29|15/03/2021|0.1807|0.1814|266200000|266400000|14.239999771118|1|2021-03-29|15/12/2020|0.1|0.1|270800000|271000000|12.579999923706|1|2020-10-29|15/09/2020|0.102|0.102|269780000|269780000|9.1599998474121|1|2020-07-30|15/06/2020|0.1688|0.17|241700000|241500000|10.39999961853|1
2025-04-06 17:12:48|03251|40219|/equities/talanx|DAXCLASSIC|TLXGn|EUR|Financials|Insurance|Germany|DE000TLX1005|29976|Talanx AG NA O.N.|23.12B|23120000000|89.6|121435|25.14|-99.5|88.9-96.3|96.4|258077103|0.78|11.76|41.4B|41400000000|7.66|2.7|3.01|2025-05-15 00:00:00|2025-05-15|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|87.75|7|106.5|67|47|4|44|0.0002|-0.0909|0.1333|-0.1249|0.0915|8.3391|0.2374|2025-05-15|15/03/2025|||||89.599998474121|1|2025-03-19|15/12/2024|||||96.349998474121|1|2024-11-14|15/09/2024|1.95||||73.050003051758|1|2024-08-13|15/06/2024|1.99|1.99|11270000000|11270000000|66.5|1|2024-05-15|15/03/2024|2.22|2.22|||68.449996948242|1|2024-03-21|15/12/2023|1.51|1.51|||71.650001525879|1|2023-11-13|15/09/2023|1.78|1.78|11410000000|11410000000|59.450000762939|1|2023-08-14|15/06/2023||1.59||11430000000|58.150001525879|1|2023-05-15|15/03/2023|1.67|1.67|12700000000|12700000000|48.560001373291|1|2023-03-15|15/12/2022|1.53|1.53|11770000000|11770000000|41.5|1|2022-11-14|15/09/2022|0.89|0.89|13330000000|13330000000|39|1|2022-08-10|15/06/2022|1.2|1.2|12430000000|12430000000|36.619998931885|1|2022-05-05|15/03/2022|1.01|1.01|15910000000|15910000000|40.099998474121|1|2022-03-14|15/12/2021|1.14|0.87|37920000000|8440000000|39.220001220703|1|2021-11-15|15/09/2021|0.7|0.7|11080000000|11080000000|41.720001220703|1|2021-08-11|15/06/2021|1.06|1.06|10430000000|10430000000|37.360000610352|1|2021-05-06|15/03/2021|1.1|1.1|13640000000|13640000000|36.220001220703|1|2021-03-15|15/12/2020|0.77|0.77|9200000000|9200000000|36.200000762939|1|2020-11-12|15/09/2020|0.77|0.77|9900000000|9900000000|31.280000686646|1|2020-08-12|15/06/2020|0.41|0.41|9540000000|9540000000|31.760000228882|1
2025-04-06 17:12:59|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|TKAG|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE0007500001|97360|Thyssenkrupp AG O.N.|5.21B|5210000000|8.366|7285780|60.15|-10.95|8.1-9.122|8.366|622531741|1.9|-3.01|34.69B|34690000000|-2|0.15|1.79|2025-05-15 00:00:00|2025-05-15|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|7.743|7|12|4.9|47|4|45|-0.0033|0.3983|-0.001|0.8735|0.0003|4.6629|0.2171|2025-05-15|15/03/2025||||8840000000|8.3660001754761|1|2025-02-12|15/12/2024|-0.08||7830000000|7970000000|4.4539999961853|1|2024-11-19|15/09/2024|-1.7|0.13|8810000000|8730000000|3.4000000953674|1|2024-08-14|15/06/2024|-0.0867|-0.09|8990000000|8990000000|3.2960000038147|1|2024-05-15|15/03/2024|-0.1253|-0.13|9060000000|9060000000|4.9299998283386|1|2024-02-13|15/12/2023|-0.5|-0.5|8180000000|8180000000|5.6020002365112|1|2023-11-22|15/09/2023|-3.23|-3.23|8810000000|8810000000|6.6220002174377|1|2023-08-10|15/06/2023|0.13|0.13|9600000000|9600000000|6.6599998474121|1|2023-05-11|15/03/2023|-0.36|-0.36|10110000000|10110000000|6.6599998474121|1|2023-02-14|15/12/2022|0.12|0.12|9020000000|9020000000|7.0460000038147|1|2022-11-23|15/09/2022|0.63|0.63|10570000000|10570000000|5.1700000762939|1|2022-09-08|15/06/2022|0.12|0.12|10950000000|10950000000|5.9860000610352|1|2022-05-09|15/03/2022|0.89|0.89|10600000000|10600000000|7.0879998207092|1|2022-02-07|15/12/2021|0.17|0.17|9020000000|9020000000|8.8059997558594|1|2021-11-18|15/09/2021|0.19|0.19|9440000000|9440000000|10.194999694824|1|2021-08-11|15/06/2021|0.2|0.2|8680000000|8680000000|8.9099998474121|1|2021-05-10|15/03/2021|-0.32|-0.32|8580000000|8580000000|11.385000228882|1|2021-02-10|15/12/2020|-0.23|-0.23|7320000000|7320000000|9.9399995803833|1|2020-11-19|15/09/2020|-5.75|-1.37|7260000000|7260000000|4.9029998779297|1|2020-08-13|15/06/2020|-1.33|-1.33|7710000000|7710000000|7.4200000762939|1
2025-04-06 17:13:08|03253|1137593|/equities/traton-se|DAXCLASSIC|8TRA|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000TRAT0N7|105541|Traton SE|14.2B|14200000000|28.4|267020|-17.8|-38.45|27.35-29.95|30.15|500000000|1.66|6.13|47.47B|47470000000|5.61|1.7|5.99|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|36.49|16|51|29|29|4|26|-0.0787|0.0048|0.0001|-0.4019|0.1262|7.3035|0.3288|2025-07-25|15/06/2025||1.21||11310000000|28.39999961853|1|2025-04-28|15/03/2025||1.25||11040000000|28.39999961853|1|2025-03-10|15/12/2024|1.49|1.29|12220000000|12200000000|38.200000762939|1|2024-10-28|15/09/2024|1.49|1.36|11870000000|11870000000|31.14999961853|1|2024-07-26|15/06/2024|1.18|1.19|11590000000|11590000000|28.75|1|2024-04-25|15/03/2024|1.5|1.5|11800000000|11800000000|34.75|1|2024-03-05|15/12/2023|1.02|1.04|12700000000|12700000000|26.440000534058|1|2023-10-25|15/09/2023|1.41|1.47|11320000000|11320000000|17.85000038147|1|2023-07-23|15/06/2023|1.37|1.44|11670000000|11670000000|18.979999542236|1|2023-05-01|15/03/2023|1.11|1.11|11190000000|11190000000|20.920000076294|1|2023-03-07|15/12/2022|0.97|1.54|11790000000|11790000000|16.979999542236|1|2022-10-28|15/09/2022|-0.06|-0.06|10560000000|10570000000|13.630000114441|1|2022-07-28|15/06/2022|0.54|0.62|9460000000|9460000000|14.439999580383|1|2022-05-04|15/03/2022|0.8697|0.88|8530000000|8520000000|16.14999961853|1|2022-03-15|15/12/2021|0.39|0.39|8950000000|8950000000|18.229999542236|1|2021-10-28|15/09/2021|0.6648|0.73|8050000000|8050000000|22.299999237061|1|2021-07-28|15/06/2021|1.06|0.85|7080000000|7080000000|27.020000457764|1|2021-05-10|15/03/2021|0.98|0.82|6540000000|6540000000|24.120000839233|1|2021-03-22|15/12/2020|0.0863|0.09|6840000000|6840000000|23.909999847412|1|2020-11-10|15/09/2020|0.3282|0.32|5670000000|5670000000|18.57200050354|1
2025-04-06 17:13:17|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|UN0k|EUR|Utilities|Multiline Utilities|Germany|DE000UNSE026|7154|Uniper SE|16.08B|16079999999.999998|38.6|4965|-25.4|-57.5|37.61-40.45|38.6|416475332|0.85|54.59|69.75B|69750000000|0.71|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.167|3|35.5|30|35|4|33|-0.0017|1.3484|-0.0125|-7.2421|0.3501|14.2916|2.9903|2025-05-06|15/03/2025|||||38.599998474121|1|2025-02-25|15/12/2024|-1.21|0.42|21380000000||44.779998779297|1|2024-11-05|15/09/2024|-0.19|0.4605|16530000000||44.540000915527|1|2024-08-08|15/06/2024|1|1|13740000000|13740000000|42.380001068115|1|2024-05-07|15/03/2024|1.11|1.11|17980000000|17980000000|51|1|2024-02-28|15/12/2023|1.39|1.39|||59.419998168945|1|2023-10-31|15/09/2023|3.01|3.01|||88.440002441406|1|2023-08-01|15/06/2023|0.0388|0.78|||113.51999664307|1|2023-05-04|15/03/2023|16.2|16.2|34210000000|34210000000|76.779998779297|1|2023-02-17|15/12/2022|-115.45|-115.45||98160000000|58.799999237061|1|2022-11-03|15/09/2022|-156.39|-156.39|41640000000|41640000000|63.040000915527|1|2022-08-17|15/06/2022|4.52|4.52|20490000000|20490000000|155|1|2022-05-03|15/03/2022|-169.4|-169.4|68760000000|68760000000|472.79998779297|1|2022-02-23|15/12/2021|22.87|22.87|85480000000|85480000000|733.79998779297|1|2021-11-05|15/09/2021|-260.2|-260.2|37050000000|37050000000|779.79998779297|1|2021-08-07|15/06/2021|1.21|1.21|20290000000|20290000000|664.40002441406|1|2021-05-07|15/03/2021|44.8|44.8|21160000000|21160000000|607.79998779297|1|2021-02-25|15/12/2020|25.4|25.4|20140000000|20140000000|600.79998779297|1|2020-11-09|15/09/2020|-13.8|-13.8|10850000000|10850000000|542|1|2020-08-09|15/06/2020|8.4|8.4|7090000000|7090000000|611.20001220703|1
2025-04-06 17:13:26|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|ULCG|EUR|Consumer Cyclicals|Diversified Retail|Germany|DE0005489561|43|United Labels O.N.|9.08M|9080000|1.31|3476|-43.53|-2.8|1.29-1.31|1.31|6930000|0.8|15.87|21.37M|21370000|0.08|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|4.35|1|4.35|4.35|31|4|23|-0.0175|0|0|-2.8904|0.0374|9.9183|0.8509|2024-11-20|15/09/2024|||||1.5800000429153|1|2024-08-27|15/06/2024|||||1.8700000047684|1|2024-04-25|15/03/2024|||||2.3199999332428|1|2024-02-28|15/12/2023|||||2.2400000095367|1|2023-11-17|15/09/2023|||||2|1|2023-09-01|15/06/2023|||||1.7699999809265|1|2023-04-27|15/03/2023|||||2.9000000953674|1|2023-03-01|15/12/2022|-0.03||4460000||2.8399999141693|1|2022-11-11|15/09/2022|-0.08||3480000||3.2200000286102|1|2022-09-02|15/06/2022|0.1||7210000||2.8199999332428|1|2022-04-28|15/03/2022|0.08||7190000||2.7400000095367|1|2022-03-02|15/12/2021|-0.13||5270000||2.460000038147|1|2021-11-12|15/09/2021|0.03||2390000||2.9000000953674|1|2021-09-03|15/06/2021|0.01||5310000||2.9800000190735|1|2021-04-29|15/03/2021|0.06||5000000||2.4000000953674|1|2021-03-03|15/12/2020|0.03||4410000||1.210000038147|1|2020-11-13|15/09/2020|0.03||3120000||1.210000038147|1|2020-08-28|15/06/2020|0.01||2190000||1.4500000476837|1|2020-04-24|15/03/2020|0.05||3440000||1.1399999856949|1|2020-02-26|15/12/2019|-0.27||3740000||1.0449999570847|1
2025-04-06 17:13:38|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|VQTG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006636681|645||331.02M|331020000|26|5348|0|-26|25.95-26|26|13401434|-0.094|-14.03|118.12M|118120000|-1.7|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||28|4|25|-0.0136|0|-0.0065|-0.2331|0.059|12.1508|3.1056|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1|2023-05-23|15/03/2023|-0.31||27180000||21.85000038147|1|2023-04-21|15/12/2022|-0.59||29770000|31300000|22.10000038147|1|2022-11-10|15/09/2022|-0.25||26640000|30100000|13.199999809265|1|2022-08-11|15/06/2022|0.05||27400000||14.520000457764|1|2022-05-10|15/03/2022|-0.07||28000000||15.199999809265|1|2022-04-01|15/12/2021|0.03||26200000|26800000|20.64999961853|1|2021-11-11|15/09/2021|0.01||26100000|26100000|26.85000038147|1|2021-08-24|15/06/2021|0.04||24900000|24900000|27.89999961853|1|2021-05-11|15/03/2021|0.08|0.08|24000000|22400000|30.700000762939|1|2021-03-26|15/12/2020|-0.08||18900000|18900000|30.39999961853|1|2020-11-06|15/09/2020|-0.06||17600000|17600000|26.299999237061|1|2020-08-13|15/06/2020|-0.03||18100000|17400000|20|1|2020-05-11|15/03/2020|-0.04||17600000|17600000|13.050000190735|1|2020-04-23|15/12/2019|-0.09||17400000|16930000|11.60000038147|1|2019-11-14|15/09/2019|-0.09||16000000|15700000|12.199999809265|1|2019-08-14|15/06/2019|-0.06||16500000|16500000|8.579999923706|1|2019-05-10|15/03/2019|-0.09||15200000||7.7199997901917|1|2019-03-29|15/12/2018|-0.04||13600000|14130000|6.2399997711182|1
2025-04-06 17:13:45|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|31|0.0201|2.0087|-0.001|0.4605|0.0159|13.5896|0|2025-05-15|15/03/2025|||||16.5|1|2025-03-13|15/12/2024|||||16.25|1|2024-10-24|15/09/2024|||||16.75|1|2024-07-31|15/06/2024|||||17.049999237061|1|2024-05-15|15/03/2024|||277100000|277100000|17.5|1|2024-02-29|15/12/2023|||||18|1|2023-10-20|15/09/2023|||||17.39999961853|1|2023-07-20|15/06/2023|||||18.60000038147|1|2023-04-25|15/03/2023|0.48||229300000||21.89999961853|1|2023-03-02|15/12/2022|1.03||266200000||19.950000762939|1|2022-10-21|15/09/2022|0.61||238000000||16.450000762939|1|2022-07-20|15/06/2022|0.55||241800000||15.89999961853|1|2022-04-22|15/03/2022|0.51||248500000||22.39999961853|1|2022-02-17|15/12/2021|0.8||260500000||23|1|2021-10-20|15/09/2021|0.53||234900000||23.5|1|2021-07-20|15/06/2021|0.48||226300000||19.700000762939|1|2021-04-22|15/03/2021|0.46||223300000||15.60000038147|1|2021-02-17|15/12/2020|0.81||252200000||15.39999961853|1|2020-10-20|15/09/2020|0.53||208000000||12.35000038147|1|2020-07-20|15/06/2020|-0.56||158300000||11.89999961853|1
2025-04-06 17:13:55|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|V3Vn|EUR|Healthcare|Healthcare Providers \u0026 Services|Germany|DE000A0BL849|783|FamiCord AG|69.73M|69730000|4|1692|-11.11|-5.25|3.98-4.02|4.02|17431762|0.63|26.67|80.64M|80640000|0.15|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.3|1|6.3|6.3|34|4|26|0.0137|0|-0.0005|1.8377|0.0829|-7.5396|8.6608|2025-05-28|15/03/2025|||||4|1|2025-04-30|15/12/2024|||||4|1|2024-11-22|15/09/2024|||22200000||4.1999998092651|1|2024-08-30|15/06/2024|||19500000||4.4800000190735|1|2024-05-31|15/03/2024|||18600000|18600000|4.7199997901917|1|2024-04-30|15/12/2023|||||5.0999999046326|1|2023-11-24|15/09/2023|||20400000|20400000|4.0700001716614|1|2023-08-31|15/06/2023|||||4.4299998283386|1|2023-05-31|15/03/2023|||||7.1199998855591|1|2023-04-30|15/12/2022|-1.15||18180000||7.0999999046326|1|2022-11-22|15/09/2022|-0.02||18650000|18650000|8.8199996948242|1|2022-08-30|15/06/2022|-0.3||16600000|16600000|10|1|2022-05-31|15/03/2022|-0.18||15480000||10.89999961853|1|2022-04-28|15/12/2021|-0.39||11770000||11.949999809265|1|2021-11-11|15/09/2021|0.14||5820000||16.10000038147|1|2021-08-31|15/06/2021|-0||5440000||14.89999961853|1|2021-05-11|15/03/2021|-0.01||5380000||17.14999961853|1|2021-03-30|15/12/2020|-0.08||5050000||15.14999961853|1|2020-11-19|15/09/2020|0.18||5420000|5500000|12.75|1|2020-08-27|15/06/2020|0.18||4930000||12.60000038147|1
2025-04-06 17:14:05|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|VTSCn|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000VTSC017|34604||2.12B|2120000000|52.75|110|-19.1|-71.7|51.75-52.75|52.75|40021196|0.778|75.08|8.49B|8490000000|0.125|0.25|0.47|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||18|4|15|-0.1362|0.0053|-0.0008|-1.1005|0.0266|-2.6413|0.2527|2025-03-21|15/12/2024||1.98||2070000000|52.75|1|2024-11-14|15/09/2024||1.1||1940000000|52.75|1|2024-08-08|15/06/2024|1.21|0.86|2000000000|2020000000|53.700000762939|1|2024-05-08|15/03/2024|1.26|1.26|1990000000|1990000000|71.650001525879|1|2024-03-14|15/12/2023|-1.56|-1.56|2280000000|2280000000|70.449996948242|1|2023-11-17|15/09/2023|0.76|0.76|2200000000|2200000000|93.099998474121|1|2023-08-10|15/06/2023|-0.34|-0.34|2440000000|2440000000|76.949996948242|1|2023-05-12|15/03/2023|-1.27|-1.27|2310000000|2310000000|64.300003051758|1|2023-03-23|15/12/2022|0.3|0.5|2350000000|2350000000|62.900001525879|1|2022-11-14|15/09/2022|-0.34|-0.34|2300000000|2300000000|58|1|2022-08-10|15/06/2022|0.53|0.56|2170000000|2170000000|53.849998474121|1|2022-05-13|15/03/2021|-0.79||2300000000||38.779998779297|1|2022-02-21|15/12/2021|-1.06|-0.95|2040000000|2040000000|41.099998474121|1|2021-12-01|15/09/2021|-0.955|-0.96|1910000000|1910000000|39.700000762939|1|2021-11-11|15/09/2020|-2.26||2200000000||51.299999237061|1|2021-09-07|15/12/2020|-1.79||4620000000||||2021-09-07|15/06/2020|-7.62||3410000000||||2021-09-01|15/06/2021|-1.52|-1.52|2100000000|2100000000||||
2025-04-06 17:14:12|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|VOWG|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE0007664005|679472|Volkswagen AG|44.63B|44630000000|90.1|68012|-39.41|-151.15|86.5-91.75|90.1|501295263|1.24|4.21|324.66B|324660000000|21.39|6.3|6.99|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|120.96|22|180.5|86|48|4|45|-0.003|-0.1586|-0.0157|-0.2738|0.0427|5.3791|0.3396|2025-07-25|15/06/2025||5.34||85320000000|90.099998474121|1|2025-04-30|15/03/2025||5.17||77880000000|90.099998474121|1|2025-03-11|15/12/2024|6.25|6.54|87380000000|161950000000|112.80000305176|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|92.349998474121|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|109.09999847412|1|2024-04-29|15/03/2024|6.49|6.49|75460000000|75460000000|139.30000305176|1|2024-03-13|15/12/2023|9.31|9.31|87180000000|87180000000|138.35000610352|1|2023-10-24|15/09/2023|7.76|7.76|78850000000|78850000000|114|1|2023-07-27|15/06/2023|6.48|6.48|80060000000|80060000000|149.55000305176|1|2023-05-04|15/03/2023|8.37|8.37|76200000000|76200000000|151.10000610352|1|2023-03-14|15/12/2022|8.62|8.62|76240000000|76240000000|170.75|1|2022-10-28|15/09/2022|3.9|3.36|70710000000|70710000000|172|1|2022-07-28|15/06/2022|7.46|6.42|69540000000|69540000000|180.44999694824|1|2022-05-04|15/03/2022|13.05|11.23|62740000000|62740000000|206.60000610352|1|2022-03-10|15/12/2021|7.94|7.04|63600000000|63600000000|213|1|2021-10-28|15/09/2021|5.51|4.51|56930000000|55550000000|288.39999389648|1|2021-07-29|15/06/2021|9.7|7.42|67290000000|61130000000|278.20001220703|1|2021-05-05|15/03/2021|6.45|7.02|62380000000|61140000000|256.60000610352|1|2021-03-16|15/12/2020|13.89|13.88|67400000000|67400000000|239|1|2020-10-27|15/09/2020|5.17|3.98|59360000000|58680000000|143.30000305176|1
2025-04-06 17:14:23|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|VOSG|EUR|Basic Materials|Metals \u0026 Mining|Germany|DE0007667107|4321|Vossloh AG|1.13B|1130000000|58.7|41642|31.47|-70.2|58.1-62.7|62.8|19320597|1.1|16.51|1.21B|1210000000|3.56|1.1|1.87|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|64.214|7|80|48.5|47|4|45|0.0005|-0.3616|0.011|1.9436|0.0351|21.3628|0.8764|2025-04-24|15/03/2025|||||58.700000762939|1|2025-03-27|15/12/2024|0.86||350000000||63.299999237061|1|2024-10-31|15/09/2024|0.74|0.74|298800000|298830000|46.5|1|2024-07-25|15/06/2024|1.57|1.57|292000000|292030000|48.099998474121|1|2024-04-25|15/03/2024|0.39|0.39|268800000|268830000|43.700000762939|1|2024-03-21|15/12/2023|0.53|0.54|288400000|288330000|42.900001525879|1|2023-10-26|15/09/2023|0.53|0.63|325300000|325260000|37.700000762939|1|2023-08-03|15/06/2023|1.08|1.07|344100000|344130000|40.799999237061|1|2023-04-27|15/03/2023|0.07|0.07|256150000|256150000|41.700000762939|1|2023-03-16|15/12/2022|0.73|0.73|289900000|289900000|38.450000762939|1|2022-10-27|15/09/2022|1|1|279800000|279800000|36.700000762939|1|2022-08-03|15/06/2022|0.605|0.6|254200000|254200000|34.799999237061|1|2022-04-28|15/03/2022|0.02|0.02|222100000|222100000|35.450000762939|1|2022-03-17|15/12/2021|0.2|0.53|239550000|239550000|39.75|1|2021-10-28|15/09/2021|0.605|0.61|235800000|235850000|46.200000762939|1|2021-07-28|15/06/2021|0.53|0.53|255500000|255500000|42.450000762939|1|2021-04-29|15/03/2021|0.16|0.16|207000000|207000000|44.150001525879|1|2021-03-18|15/12/2020|0.53||252000000||41.150001525879|1|2020-10-29|15/09/2020|1.01||224500000||30|1|2020-07-30|15/06/2020|-0.15|-0.43|210200000|210000000|38.5|1
2025-04-06 17:14:32|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|WCHG|EUR|Basic Materials|Chemicals|Germany|DE000WCH8881|14731|Wacker Chemie O.N.|3.09B|3090000000|62.12|179208|-44.34|-116.7|59.88-66.1|62.12|49677983|1.26|12.95|5.72B|5720000000|4.85|2.5|4.02|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|93.8|15|129|74|48|4|45|0.0023|-0.2906|-0.0249|-0.2515|0.0281|16.7923|0.9158|2025-07-31|15/06/2025||0.54||1560000000|62.119998931885|1|2025-04-30|15/03/2025||-0.03||1460000000|62.119998931885|1|2025-03-12|15/12/2024|2.82|2.64|1340000000|1340000000|75.559997558594|1|2024-10-28|15/09/2024|0.56|0.7484|1430000000|1460000000|84.459999084473|1|2024-07-27|15/06/2024|0.58|0.66|1470000000|1470000000|93.480003356934|1|2024-04-24|15/03/2024|0.89|0.89|1490000000|1490000000|108.69999694824|1|2024-03-13|15/12/2023|0.48|0.56|1380000000|1380000000|109.65000152588|1|2023-10-26|15/09/2023|0.56|0.56|1520000000|1520000000|110|1|2023-07-26|15/06/2023|2.38|2.36|1750000000|1750000000|139.75|1|2023-04-27|15/03/2023|2.9|2.9|1740000000|1740000000|138.80000305176|1|2023-03-14|15/12/2022|3.55|3.55|1830000000|1830000000|145.64999389648|1|2022-10-28|15/09/2022|5.08|5.08|2130000000|2130000000|117.25|1|2022-07-29|15/06/2022|7.67|7.67|2170000000|2170000000|146.25|1|2022-04-27|15/03/2022|7.92|7.92|2080000000|2080000000|164|1|2022-03-15|15/12/2021|5.78|5.78|1690000000|1690000000|142.14999389648|1|2021-10-29|15/09/2021|4.9|4.9|1660000000|1660000000|153.44999694824|1|2021-08-04|15/06/2021|3.5|3.5|1500000000|1500000000|126|1|2021-04-30|15/03/2021|2.06|2.06|1360000000|1360000000|128.69999694824|1|2021-03-15|15/12/2020|1.13|1.18|1240000000|1240000000|115.94999694824|1|2020-11-02|15/09/2020|1.3|1.3|1180000000|1180000000|82.819999694824|1
2025-04-06 17:14:41|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|WACGn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000WACK012|6019|Wacker Neuson NA O.N.|1.32B|1320000000|19.46|65833|9.08|-22.5|18.74-20.8|21.15|68015345|1.25|18.68|2.23B|2230000000|1.03|0.6|3.08|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|23.167|3|27|16|42|4|38|0.0159|-0.0274|0.0049|0.0593|0.0179|17.9852|0.7661|2025-05-08|15/03/2025|||||19.459999084473|1|2025-03-26|15/12/2024|0.09||515050000||21.25|1|2024-11-14|15/09/2024|0.14|0.22|564650000|518000000|13.579999923706|1|2024-08-13|15/06/2024|0.46||611700000|611700000|14.039999961853|1|2024-05-07|15/03/2024|0.34|0.34|593100000|593070000|17.079999923706|1|2024-03-27|15/12/2023|0.5849|0.58|641000000|650000000|17.360000610352|1|2023-11-09|15/09/2023|0.63|0.63|648000000|648000000|18.059999465942|1|2023-08-08|15/06/2023|0.94|0.94|698700000|698700000|23.64999961853|1|2023-05-08|15/03/2023|0.92|0.92|667200000|667200000|23.049999237061|1|2023-03-28|15/12/2022|0.6|0.6|611400000|611400000|18.659999847412|1|2022-11-10|15/09/2022|0.52|0.52|568500000|568500000|16.389999389648|1|2022-08-09|15/06/2022|0.55|0.41|551000000|551000000|19.420000076294|1|2022-05-10|15/03/2022|0.42|0.42|521600000|521700000|19.5|1|2022-03-29|15/12/2021|0.53||476500000|476500000|19.879999160767|1|2021-11-09|15/09/2021|0.45||461400000|426000000|30.5|1|2021-08-04|15/06/2021|0.59|0.5|494300000|502000000|25.799999237061|1|2021-05-10|15/03/2021|0.41||434000000|434000000|24.180000305176|1|2021-03-25|15/12/2020|-0.28||428000000|432500000|17.430000305176|1|2020-11-05|15/09/2020|0.2|0.17|390800000|391000000|16.729999542236|1|2020-08-05|15/06/2020|0.18||385900000|385970000|15.199999809265|1
2025-04-06 17:14:52|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|WSU|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007507501|1770|WashTec AG O.N.|521.91M|521909999.99999994|39|2464|-1.27|-43|38.5-39.6|39.3|13382324|0.82|16.81|476.89M|476890000|2.32|2.4|6.15|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|51.625|4|55|48|40|4|35|-0.0043|0.1296|0.0017|0.1571|0.031|27.6187|1.5354|2025-05-06|15/03/2025|||||39|1|2025-03-26|15/12/2024|||142700000||39.900001525879|1|2024-11-06|15/09/2024|0.5||114100000||39.099998474121|1|2024-08-05|15/06/2024|0.56|0.54|119400000|120400000|35.5|1|2024-05-22|15/03/2024|0.23|0.23|100800000|100800000|40.5|1|2024-03-27|15/12/2023|0.54|0.83|118100000|132900000|40.349998474121|1|2023-11-02|15/09/2023|0.54|0.54|120400000|120400000|30|1|2023-08-03|15/06/2023|0.46|0.46|127100000|127100000|34.150001525879|1|2023-05-04|15/03/2023|0.26|0.26|109200000|109200000|40|1|2023-03-30|15/12/2022|0.87|0.87|144000000|144000000|40.099998474121|1|2022-10-27|15/09/2022|0.5|0.5|118600000|118600000|37.5|1|2022-07-28|15/06/2022|0.43|0.43|118930000|118930000|42.200000762939|1|2022-04-28|15/03/2022|0.17|0.17|101020000|101020000|50.799999237061|1|2022-03-31|15/12/2021|0.61|0.61|124200000|124200000|49.299999237061|1|2021-10-27|15/09/2021|0.82||111300000||56|1|2021-07-28|15/06/2021|0.745|0.56|110200000|110200000|54.099998474121|1|2021-04-26|15/03/2021|0.15|0.04|84800000|81000000|52.5|1|2021-03-31|15/12/2020|0.44||109200000|99200000|50.400001525879|1|2020-10-27|15/09/2020|0.39||93900000|93900000|36.5|1|2020-07-27|15/06/2020|0.18||88100000|88050000|36.549999237061|1
2025-04-06 17:15:00|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|WEW|EUR|Consumer Cyclicals|Diversified Retail|Germany|DE000A2N4H07|1262|Westwing Group AG|146.06M|146060000|7.76|6643|-0.77|-8.84|7.6-8.26|8.26|18822507|1.27|-34.94|444.3M|444300000|-0.25|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|buy|strong_sell|strong_sell|neutral|13.33|3|18|11|32|4|30|-0.0294|0.0007|-0.0116|3.002|0.0593|-7.5863|0.762|2025-05-08|15/03/2025|||||7.7600002288818|1|2025-03-27|15/12/2024|0.09||133900000|127320000|8.7200002670288|1|2024-11-07|15/09/2024|-0.09||95800000|94950000|7.1799998283386|1|2024-08-08|15/06/2024|-0.15||106000000|106000000|7.4000000953674|1|2024-05-07|15/03/2024|-0.1|-0.1|108600000|108700000|8.3400001525879|1|2024-03-28|15/12/2023|-0.35|-0.35|131100000|131100000|7.9899997711182|1|2023-11-09|15/09/2023|-0.18|-0.18|92900000|92900000|8.3800001144409|1|2023-08-10|15/06/2023|-0.13|-0.13|102000000|101930000|8.329999923706|1|2023-05-11|15/03/2023|0.04|0.04|102900000|102900000|7.5599999427795|1|2023-03-30|15/12/2022|-0.35|-0.35|128400000|128400000|7.7649998664856|1|2022-11-10|15/09/2022|-0.56|-0.56|88150000|88150000|6.8200001716614|1|2022-08-11|15/06/2022|-0.41|-0.41|103000000|103000000|7.335000038147|1|2022-06-01|15/03/2022|-0.19||110900000|107500000|9|1|2022-03-02|15/12/2021|0.34|0.34|148800000|148800000|17.280000686646|1|2021-12-01|15/09/2021|-0.42||103250000|103250000|25.200000762939|1|2021-09-01|15/06/2021|0.09|0.09|131700000|131700000|40.900001525879|1|2021-06-02|15/03/2021|0.54|0.54|138400000|138400000|51.349998474121|1|2021-03-03|15/12/2020|-0.0202|-0.02|155800000|155800000|32.494998931885|1|2020-12-02|15/09/2020|0.12||98600000|98600000|31.5|1|2020-09-02|15/06/2020|0.41|0.41|111050000|111050000|16.263999938965|1
2025-04-06 17:15:09|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|WDL1k|EUR|Financials|Banking Services|Germany|DE000WNDL300|148|Nakiki Se|1.28M|1280000|0.22|3663|511.11|-9.1|0.22-0.22|0.25|5720000|-1.62|-0.06|50.23M|50230000|-1.62|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0249|0.362|-0.064|0.3661|-0.0103|-10.5052|0.6123|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1|2022-05-16|15/03/2022|-0.07||12780000||0.9549999833107|1|2022-04-29|15/12/2021|-0.27||7950000||1.0499999523163|1|2021-11-11|15/09/2021|-0.16||10830000||2.4392170906067|1|2021-08-12|15/06/2021|-0.31||16000000||2.4289679527283|1|2021-05-27|15/03/2021|-0.31||14640000||1.2156219482422|1|2021-03-25|15/12/2020|-0.39||17320000||2.6222710609436|1|2020-11-12|15/09/2020|-0.38||15010000||2.1533880233765|1|2020-08-14|15/06/2020|0.08||28810000||4.793025970459|1|2020-05-28|15/03/2020|-1.01||14930000||6.2170400619507|1|2020-03-18|15/12/2019|-0.84||22980000||2.9522259235382|1|2019-11-13|15/09/2019|-0.43||18500000||1.7650460004807|1|2019-08-08|15/06/2019|-0.37||20150000||2.5247209072113|1|2019-05-28|15/03/2019|-0.93||20800000||3.4877300262451|1|2019-03-20|15/12/2018|-2.7||26270000||6.5999989509583|1|2018-11-08|15/09/2018|-0.17||22200000||23.496494293213|1|2018-08-09|15/06/2018|-0.18||23500000||34.946998596191|1|2018-05-09|15/03/2018|-0.23||32800000||60.97200012207|1|2018-03-14|15/12/2017|-0.45||52500000||68.705001831055|1
2025-04-06 17:15:19|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|WUWGn|EUR|Financials|Insurance|Germany|DE0008051004|7570|Wuestenrot \u0026 Wuerttembergische AG|1.24B|1240000000|13.24|35341|-0.45|-14.42|13-13.58|13.5|93647841|0.699|36.47|5.38B|5380000000|0.363|0.65|4.91|2025-05-15 00:00:00|2025-05-15|neutral|neutral|neutral|sell|strong_buy|buy|neutral|buy|neutral|21|1|21|21|36|4|26|0.0039|0.0234|0.5501|0.1941|0.0909|7.5885|0.3113|2025-05-15|15/03/2025|||||13.239999771118|1|2025-03-28|15/12/2024|||||14.380000114441|1|2024-11-15|15/09/2024|||||11.859999656677|1|2024-08-30|15/06/2024|||||12.239999771118|1|2024-05-17|15/03/2024|||||13.119999885559|1|2024-03-27|15/12/2023|||||13.89999961853|1|2023-11-24|15/09/2023|||||13.439999580383|1|2023-09-15|15/06/2023|||||15.199999809265|1|2023-05-31|15/03/2023|||||16.10000038147|1|2023-03-31|15/12/2022|1.05||1200000000||16.319999694824|1|2022-11-11|15/09/2022|0.68||1170000000||15.220000267029|1|2022-08-12|15/06/2022|0.43||1220000000||16.959999084473|1|2022-05-13|15/03/2022|0.61||1230000000||17.959999084473|1|2022-03-30|15/12/2021|1.23||1250000000||18.60000038147|1|2021-11-12|15/09/2021|0.43||1190000000||18.10000038147|1|2021-08-13|15/06/2021|1.11||912000000|912000000|18.659999847412|1|2021-05-20|15/03/2021|1.11||1230000000||19.39999961853|1|2021-03-31|15/12/2020|0.42||1270000000||18.5|1|2020-11-13|15/09/2020|0.67|0.67|1050000000|1050000000|15.640000343323|1|2020-08-14|15/06/2020|0.88|0.88|1070000000|1070000000|14.720000267029|1
2025-04-06 17:15:30|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|TIMAn|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Germany|DE000ZEAL241|225|ZEAL Network SE|824.78M|824780000|39.1|3650|12.68|-50.6|38-42.7|42.8|21094109|0.44|16.26|190.92M|190920000|2.7|2.4|6.14|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|44|4|49|39|32|4|27|0.0096|0.0246|0.0422|2.4574|0.0629|114.9579|6.5156|2025-05-07|15/03/2025|||||39.099998474121|1|2025-03-26|15/12/2024|0.7||67200000|37810000|41.5|1|2024-12-27|15/09/2024|0.32||44190000|44200000|49|1|2024-08-07|15/06/2024|0.71||40670000|34880000|35.5|1|2024-05-28|15/03/2024|0.94|0.94|36100000|36100000|34.900001525879|1|2024-03-27|15/12/2023|||30000000|30000000|31.89999961853|1|2023-11-09|15/09/2023|||31150000|31150000|30|1|2023-08-09|15/06/2023|0.05|0.05|28130000|28130000|35.299999237061|1|2023-05-11|15/03/2023|0.2|0.2|26700000|26700000|35.950000762939|1|2023-02-28|15/12/2022|0.18|0.17|30700000|30700000|32|1|2022-11-10|15/09/2022|0.08|0.07|25100000|25100000|27.64999961853|1|2022-09-02|15/06/2022|0.19|0.18|24260000|24260000|29.299999237061|1|2022-05-12|15/03/2022|0.22|0.21|25110000|25110000|36.700000762939|1|2022-03-24|15/12/2021|0.17||21700000|21700000|39.75|1|2021-11-10|15/09/2021|0.07|0.07|20540000|20540000|40|1|2021-08-12|15/06/2021|0.17|0.16|21900000|21900000|40.75|1|2021-05-07|15/03/2021|0.11|0.1|22600000|22600000|41.650001525879|1|2021-03-25|15/12/2020|0.08|0.07|23200000|23200000|39.700000762939|1|2020-11-12|15/09/2020|0.27|0.25|20570000|20570000|39.5|1|2020-08-12|15/06/2020|0.01|0.02|24270000|24270000|39.650001525879|1
2025-04-06 17:15:40|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|ZO1G|EUR|||Germany|DE0005111702|897||2.73B|2730000000|468|27684|0|-480.6|468-480.6|479.8|7149178|0.118|-97.2|2.09B|2089999999.9999998|-2.22|||0000-00-00 00:00:00|-0001-11-30||||||||||||||33|4|29|0.0052|-0.1207|-0.0095|1.2606|0.0803|-146.7175|0.8593|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1|2022-03-24|15/12/2021||0.6916||580990000|468|1|2021-11-16|15/09/2021|0.8345|0.8345|514000000|519670000|479.79998779297|1|2021-08-17|15/06/2021|0.7889|0.8577|493600000|498790000|391.20001220703|1|2021-05-12|15/03/2021|1.43||508600000|508870000|230.19999694824|1|2021-03-25|15/12/2020|0.53|0.08|502700000|480950000|195.80000305176|1|2020-11-17|15/09/2020|1.02||436400000|436300000|150.19999694824|1|2020-08-18|15/06/2020|1.17||422550000|423900000|149.60000610352|1|2020-05-14|15/03/2020|-0.07||440000000|439970000|132.60000610352|1|2020-03-25|15/12/2019|-0.2|0.17|419600000|419230000|115.80000305176|1|2019-11-14|15/09/2019|-0.5||378000000|378000000|96.599998474121|1|2019-08-14|15/06/2019|-0.49|-1.30|363000000|363000000|113.19999694824|1|2019-05-16|15/03/2019|-0.5|-0.58|363000000|363040000|96.800003051758|1|2019-03-13|15/12/2018|0.35|0.14|368000000|368000000|109.90000152588|1|2018-11-14|15/09/2018|0.13|0.4|331000000|331040000|128|1|2018-08-22|15/06/2018|-0.39|-0.16|320090000|320770000|134.60000610352|1|2018-05-16|15/03/2018|-0.53|0.14|322600000|323000000|182|1|2018-03-22|15/12/2017|-0.01|0.04|316100000|320400000|180.10000610352|1|2017-11-15|15/09/2017|-0.11|0.13|277800000|249000000|143.14999389648|1
2025-04-06 17:15:50|03270|19918|/equities/telegate-ag|DAXTECH|TGTG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005118806|483|11 88 0 Solutions AG|16.92M|16920000|0.645|2873|-9.15|-1|0.645-0.645|0.685|26232200|0.38|-11.56|56.31M|56310000|-0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|28|-0.001|0|0|0.0568|0|-8.3148|0.6814|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1|2024-05-07|15/03/2024|||||0.94499999284744|1|2024-04-10|15/12/2023|||||0.68500000238419|1|2023-11-09|15/09/2023|||||0.83499997854233|1|2023-08-10|15/06/2023|||||0.9200000166893|1|2023-05-09|15/03/2023|-0.05||14550000||1.1000000238419|1|2023-03-30|15/12/2022|-0.02||14810000||1.039999961853|1|2022-11-10|15/09/2022|-0.01||14010000||1.0800000429153|1|2022-08-10|15/06/2022|-0.05||13700000||1.3500000238419|1|2022-05-11|15/03/2022|-0.05||13500000||1.460000038147|1|2022-03-24|15/12/2021|0.07||13610000||1.6499999761581|1|2021-11-05|15/09/2021|-0||14160000||1.7699999809265|1|2021-08-10|15/06/2021|0.01||14410000||1.5099999904633|1|2021-05-11|15/03/2021|-0.03||14350000||1.5499999523163|1|2021-03-30|15/12/2020|-0.05||14320000||1.5|1|2020-11-12|15/09/2020|-0.01||12530000||1.4099999666214|1|2020-08-06|15/06/2020|-0.01||11900000||1.3005709648132|1|2020-05-07|15/03/2020|-0.04||12060000||1.2316009998321|1|2020-03-18|15/12/2019|-0.07||12420000||1.1823370456696|1
2025-04-06 17:16:00|03271|13155|/equities/drillisch|DAXTECH|1U1|EUR|Technology|Telecommunications Services|Germany|DE0005545503|3281|11 AG|2.46B|2460000000|13.98|90573|-13.17|-17.94|13.86-14.82|14.92|176299649|0.48|11.6|4.06B|4059999999.9999995|1.21|0.05|0.36|2025-05-12 00:00:00|2025-05-12|neutral|sell|sell|sell|strong_buy|sell|neutral|neutral|sell|16.583|12|30|10.4|47|4|45|-0.0081|-0.0387|0.0539|-0.2284|0.2723|12.0164|5.3282|2025-05-12|15/03/2025|||||13.979999542236|1|2025-03-27|15/12/2024|0.5378|0.5378||1090000000|14.619999885559|1|2024-11-12|15/09/2024|0.39|0.348|1000000000|1040000000|12.920000076294|1|2024-08-12|15/06/2024|0.36|0.41|991500000|1000000000|12.640000343323|1|2024-05-08|15/03/2024|0.53|0.53|1020000000|1020000000|16.540000915527|1|2024-03-21|15/12/2023|0.35|0.35|1060000000|1060000000|16.799999237061|1|2023-11-10|15/09/2023|0.47|0.47|1040000000|1040000000|16.760000228882|1|2023-08-03|15/06/2023|0.4889|0.49|972100000|972100000|12|1|2023-05-10|15/03/2023|0.51|0.48|1020000000|1020000000|10.420000076294|1|2023-04-30|15/12/2022|0.4|0.4|1010000000|1010000000|10.579999923706|1|2022-11-10|15/09/2022|0.55|0.56|998150000|998150000|14.359999656677|1|2022-08-04|15/06/2022|0.55|0.55|976100000|976100000|16.60000038147|1|2022-05-12|15/03/2022|0.58|0.58|975900000|975900000|19.75|1|2022-03-17|15/12/2021|0.3721|0.37|1010000000|1010000000|21.959999084473|1|2021-11-10|15/09/2021|0.63|0.63|971300000|971300000|26.540000915527|1|2021-08-06|15/06/2021|0.59|0.59|957000000|957000000|25.260000228882|1|2021-05-10|15/03/2021|0.59|0.59|973720000|973720000|25.700000762939|1|2021-03-26|15/12/2020|-0.12|-0.12|933500000|933500000|24.5|1|2020-11-05|15/09/2020|0.32|0.32|932550000|932500000|18.674999237061|1|2020-08-13|15/06/2020|0.55|0.56|940450000|942600000|25.329999923706|1
2025-04-06 17:16:08|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|VSCk|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE000A3E5C40|15|4Sc AG|27.28M|27280000|2.98|3387|0|-2.98|2.98-2.98|2.98|10910000|2|-3.36|347.00K|347000|-0.744|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||27|4|11|0.011|0|0|-0.3967|2.1543|-6.7427|34.0745|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1|2022-10-18|15/09/2022|||||1.3799999952316|1|2022-08-09|15/06/2022|||||2.920000076294|1|2022-04-19|15/03/2022|||||1.9800000190735|1|2022-03-30|15/12/2021|-1.17||165000||2.1749999523163|1|2021-10-19|15/09/2021|||||4.1449999809265|1|2021-08-10|15/06/2021|0.17||13850000||5.5|1|2021-04-20|15/03/2021|0.79||15470000||8.5|1|2021-03-23|15/12/2020|-0.19||2050000||9.5500001907349|1|2020-10-20|15/09/2020|||||8.5749998092651|1|2020-08-11|15/06/2020|-0.22||201000||9.0749998092651|1|2020-04-21|15/03/2020|-0.13||149000||9|1|2020-03-25|15/12/2019|-0.22||166000||8.6499996185303|1|2019-10-17|15/09/2019|||||10.14999961853|1|2019-08-08|15/06/2019|-0.18||2030000||10.699999809265|1|2019-04-18|15/03/2019|-0.11||821000||3.0471260547638|1|2019-03-20|15/12/2018|-0.36||56000||2.9266180992127|1|2018-10-25|15/09/2018|||||2.6339559555054|1|2018-08-09|15/06/2018|-0.22||4120000||3.960000038147|1
2025-04-06 17:16:19|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|ADVG|EUR|Technology|Communications \u0026 Networking|Germany|DE0005103006|2077|Adtran Networks SE|1.05B|1050000000|20.2|10733|0.75|-20.3|20.1-20.25|20.2|52054500|0.51|-42.58|481.9M|481900000|-0.45|0.52|2.57|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|17|1|17|17|43|4|37|-0.0044|-0.0672|-0.0248|-0.3105|0.0169|28.3264|0.9689|2025-05-08|15/03/2025|||||20.200000762939|1|2025-02-28|15/12/2024|||||20.14999961853|1|2024-11-07|15/09/2024|||101400000||19.659999847412|1|2024-08-07|15/06/2024|||108200000||19.299999237061|1|2024-05-07|15/03/2024|||||19.959999084473|1|2024-02-27|15/12/2023|||||20.10000038147|1|2023-11-07|15/09/2023|||145700000|145700000|19.979999542236|1|2023-08-08|15/06/2023|||170190000|170190000|20|1|2023-05-09|15/03/2023|0.07||179360000|179360000|20.14999961853|1|2023-02-21|15/12/2022|0.07|0.31|195700000|195700000|22.5|1|2022-11-08|15/09/2022|0.02|0.02|179600000|179600000|20.520000457764|1|2022-07-28|15/06/2022|0.14|0.14|166320000|166320000|17.930000305176|1|2022-04-28|15/03/2022|0.135|0.14|170500000|170500000|15.520000457764|1|2022-02-24|15/12/2021|0.37|0.37|157710000|157710000|14.800000190735|1|2021-10-21|15/09/2021|0.295|0.3167|151780000|153000000|12.020000457764|1|2021-07-22|15/06/2021|0.245|0.19|149350000|149840000|12.880000114441|1|2021-04-22|15/03/2021|0.17|0.15|144470000|146170000|10.119999885559|1|2021-02-25|15/12/2020|0.27|0.18|140570000|140600000|9.25|1|2020-10-21|15/09/2020|0.13|0.115|146680000|149930000|6.1999998092651|1|2020-07-16|15/06/2020|0.18|0.03|145000000|140000000|6.0999999046326|1
2025-04-06 17:16:30|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|AIXGn|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE000A0WMPJ6|1207|Aixtron SE|1.04B|1040000000|9.204|1046913|-59.49|-24.18|8.756-9.654|9.204|112671861|0.86|9.74|633.16M|633160000|0.94|0.15|1.63|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.671|15|22|11.1|48|4|45|0.0018|0.594|-0.043|0.2647|0.1412|24.2831|4.9578|2025-07-31|15/06/2025||0.1187||120070000|9.2040004730225|1|2025-04-30|15/03/2025||0.0572||109840000|9.2040004730225|1|2025-02-27|15/12/2024|0.47|0.5414|226700000|210100000|14.430000305176|1|2024-10-31|15/09/2024|0.27|0.2765|156300000|157670000|14.944999694824|1|2024-07-25|15/06/2024|0.1|0.1011|132000000|131100000|20.10000038147|1|2024-07-05|15/03/2024|0.1|0.1|118300000|118300000|18.864999771118|1|2024-02-26|15/12/2023|0.5464|0.54|214180000|214180000|33.240001678467|1|2023-10-26|15/09/2023|0.35|0.35|165000000|165000000|28.520000457764|1|2023-07-27|15/06/2023|0.36|0.36|173500000|173500000|30.940000534058|1|2023-04-27|15/03/2023|0.03|0.07|77200000|77200000|27.579999923706|1|2023-02-26|15/12/2022|0.44|0.46|183100000|183100000|25.25|1|2022-10-27|15/09/2022|0.17|0.17|88870000|88870000|28.909999847412|1|2022-07-28|15/06/2022|0.16|0.16|102480000|102480000|25.930000305176|1|2022-05-05|15/03/2022|0.12|0.12|88590000|88590000|24.319999694824|1|2022-02-24|15/12/2021|0.46|0.46|180900000|180930000|16.245000839233|1|2021-11-24|15/09/2021|0.28|0.27|130800000|126470000|20.079999923706|1|2021-09-07|15/06/2021|0.07|0.1|67700000|73200000|25.690000534058|1|2021-05-26|15/03/2021|0.04|0.04|49500000|53660000|16.709999084473|1|2021-02-25|15/12/2020|0.22|0.19|108100000|108100000|17.170000076294|1|2020-10-29|15/09/2020|0.07|0.07|64100000|71610000|10.89999961853|1
2025-04-06 17:16:44|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|A1OS|EUR|Technology|Software \u0026 IT Services|Germany|DE0005110001|2506|All For One Steeb AG|239.2M|239200000|49.5|4504|-16.39|-65|49-54.2|54|4832337|1.03|13.28|511.9M|511900000|3.69|1.6|3.23|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.85|2|88|81.7|36|4|34|0.0094|0.0175|0.0016|2.3521|0.0256|98.2793|0.7074|2025-05-15|15/03/2025||3.98||533700000|49.5|1|2025-02-10|15/12/2024|1.33|1.46|134200000|138500000|59.599998474121|1|2024-12-16|15/09/2024|1.57|0.67|132550000|129900000|53|1|2024-08-08|15/06/2024|0.11|0.11|122300000|122300000|48.5|1|2024-05-16|15/03/2024|0.81|0.81|125800000|125800000|56|1|2024-02-09|15/12/2023|1.33|1.33|133800000|133800000|52.200000762939|1|2023-12-18|15/09/2023|0.86|0.86|124200000|124200000|42.799999237061|1|2023-08-10|15/06/2023|-0.55|-0.55|120400000|120400000|39|1|2023-05-15|15/03/2023|0.71|0.71|123000000|123000000|40.400001525879|1|2023-02-13|15/12/2022|1.21|1.21|120450000|120450000|45|1|2022-12-08|15/09/2022|0.48|0.48|113800000|113800000|47.400001525879|1|2022-08-04|15/06/2022|0.00|0.00|108500000|108500000|49.200000762939|1|2022-05-12|15/03/2022|0.68|0.68|111200000|111200000|58|1|2022-02-10|15/12/2021|1.04|1.04|119200000|119200000|73|1|2021-12-15|15/09/2021|0.6|0.6|92500000|92500000|71.800003051758|1|2021-08-06|15/06/2021|0.7|0.58|94900000|87700000|68.800003051758|1|2021-05-07|15/03/2021|0.63|0.64|90000000|89900000|61.200000762939|1|2021-02-05|15/12/2020|0.75|0.75|95600000|95600000|64.599998474121|1|2020-12-16|15/09/2020|0.67|0.77|88090000|88100000|54|1|2020-08-07|15/06/2020|0.57||81800000|81800000|46.5|1
2025-04-06 17:16:51|03276|19774|/equities/atoss-software-ag|DAXTECH|AOFG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005104400|820|Atoss Software AG|1.94B|1940000000|121.8|14381|-5.03|-146.4|119.2-126.4|126|15906272|1.4|42.52|170.63M|170630000|2.86|2.13|1.75|2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|131.714|7|152|108|35|4|29|0.0056|0.0589|-0.0223|0.4325|0.1088|82.7005|18.2528|2025-04-29|15/03/2025|||||121.80000305176|1|2025-03-10|15/12/2024|1.4|1.4|44700000|88000000|118|1|2024-10-23|15/09/2024|0.73||42100000|41950000|132|1|2024-07-24|15/06/2024|0.7|0.7|42000000|42080000|121.80000305176|1|2024-04-25|15/03/2024|0.6|0.6|41800000|41810000|119.75|1|2024-01-31|15/12/2023|0.7|0.7|40900000|40900000|122.5|1|2023-10-23|15/09/2023|0.55|0.55|35400000|35400000|101|1|2023-07-24|15/06/2023|||||112.25|1|2023-04-25|15/03/2023|0.485|0.49|36200000|36200000|85|1|2023-03-10|15/12/2022|0.3875|0.36|32000000|32000000|81.199996948242|1|2022-10-24|15/09/2022|0.33|0.33|22600000|22600000|58.799999237061|1|2022-07-25|15/06/2022|0.3|0.3|21500000|21500000|70.699996948242|1|2022-04-26|15/03/2022|0.225|0.23|20500000|20500000|164.19999694824|1|2022-03-11|15/12/2021|0.42|0.42|13400000|13400000|163.60000610352|1|2021-10-25|15/09/2021|0.56|0.27|23800000|23800000|184.19999694824|1|2021-07-26|15/06/2021|0.26|0.26|22800000|22800000|188.19999694824|1|2021-04-26|15/03/2021|0.255|0.24|23000000|23000000|174|1|2021-03-12|15/12/2020|0.26|0.37|24900000|24900000|163|1|2020-10-23|15/09/2020|0.46||20500000|20500000|132|1|2020-08-10|15/06/2020|1.04||20800000|20800000|111.5|1
2025-04-06 17:17:01|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|BSLG|EUR|Technology|Office Equipment|Germany|DE0005102008|881|Basler AG O.N.|240.72M|240720000|7.83|12283|-31.68|-12.9|7.59-8.5|8.7|30743000|2.24|-19.43|183.72M|183720000|-0.448|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|10.7|4|18|6.8|40|4|36|-0.0072|-0.0602|0.0132|-0.5713|0.0468|14.8329|3.1625|2025-05-08|15/03/2025|||||7.8299999237061|1|2025-03-27|15/12/2024|-0.23||47000000||8.3100004196167|1|2024-11-07|15/09/2024|-0.11|0.04|43700000|122200000|6.1900000572205|1|2024-08-08|15/06/2024|0.015|0.02|49500000|49500000|9.1000003814697|1|2024-05-07|15/03/2024|-0.13|-0.13|43750000|43750000|11.260000228882|1|2024-03-28|15/12/2023|0.125|0.12|45600000|45550000|12.239999771118|1|2023-11-08|15/09/2023|-0.52|-0.52|41400000|41300000|9.0600004196167|1|2023-08-31|15/06/2023|||59800000|59800000|13.680000305176|1|2023-05-04|15/03/2023|-0.07|-0.07|56300000|56300000|19.819999694824|1|2023-03-30|15/12/2022|0.07|0.07|67000000|67000000|27|1|2022-11-25|15/09/2022|0.26|0.26|74400000|74400000|34.049999237061|1|2022-08-18|15/06/2022|1.15||130760000|64500000|27.60000038147|1|2022-05-04|15/03/2022|0.2267|0.23|66300000|66300000|35.999965667725|1|2022-03-30|15/12/2021|0.21|0.07|50200000|50200000|36.333297729492|1|2021-11-04|15/09/2021|0.29|0.1|49300000|49300000|57.066608428955|1|2021-08-05|15/06/2021|0.00||60600000|60600000|36.266628265381|1|2021-05-06|15/03/2021|0.78||54600000|54600000|36.733295440674|1|2021-03-30|15/12/2020|0.14||41300000|41300000|32.399967193604|1|2020-11-05|15/09/2020|0.4||40300000|40300000|18.33331489563|1|2020-08-06|15/06/2020|0.47||45200000|45200000|21.732999801636|1
2025-04-06 17:17:14|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|BIONn|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|CH0038389992|10|BB Biotech AG|1.6B|1600000000|29.2|28287|-33.71|-45.95|28.65-30.5|30.45|54762000|0.86|19.98|111.63M|111630000|1.38|1.88|6.44|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.613|1|58.613|58.613|47|4|12|-0.0068|0.0001|0|-1.0916|802.1958|-1.9908|6482.202|2025-04-25|15/03/2025|||||29.200000762939|1|2025-02-28|15/12/2024|||||39.5|1|2024-10-25|15/09/2024|-3.06||||40.25|1|2024-07-26|15/06/2024|-1.66|-1.66|||45.299999237061|1|2024-04-26|15/03/2024|||||41.200000762939|1|2024-02-16|15/12/2023||-0.67|||52|1|2023-10-20|15/09/2023|-0.9428|-0.94|||40.099998474121|1|2023-07-21|15/06/2023|||||47.400001525879|1|2023-04-21|15/03/2023|-4.8|-4.81|||50.200000762939|1|2023-02-17|15/12/2022|||||56.700000762939|1|2022-10-18|15/09/2022|3.9|3.9|224850000|224850000|54.799999237061|1|2022-07-25|15/06/2022|-4.29|-4.29|60860|60860|59.5|1|2022-04-22|15/03/2022|-5.26|-5.26|700490|700490|61.299999237061|1|2022-02-18|15/12/2021|||||63.099998474121|1|2021-10-19|15/09/2021|-3.51|-3.51|||75.050003051758|1|2021-07-23|15/06/2021|||||80|1|2021-04-23|15/03/2021|3.61|3.61|213400000|213400000|75.5|1|2021-02-17|15/12/2020|||||85.400001525879|1|2020-10-20|15/09/2020|-6.65|-6.65|16780|16780|60.599998474121|1|2020-07-27|15/06/2020|19.79|19.79|1110000000|1110000000|62.799999237061|1
2025-04-06 17:17:24|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|BC8G|EUR|Technology|Software \u0026 IT Services|Germany|DE0005158703|14877|Bechtle AG|4.25B|4250000000|33.74|415701|-31.31|-50.55|32.22-34.86|34.86|126000000|0.96|17.22|6.31B|6310000000|1.95|0.7|2.07|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|41.659|12|51|30|48|4|45|0.0134|0.9793|0.0168|0.0372|0.0375|20.184|1.66|2025-08-08|15/06/2025||0.4596||1530000000|33.740001678467|1|2025-05-09|15/03/2025||0.4422||1500000000|33.740001678467|1|2025-03-14|15/12/2024|0.562|0.56|1820000000|1860000000|37.659999847412|1|2024-11-08|15/09/2024|0.44|0.4771|1510000000|1510000000|32.720001220703|1|2024-08-08|15/06/2024|0.48|0.48|1470000000|1470000000|39.5|1|2024-05-08|15/03/2024|0.46|0.46|1500000000|1500000000|45.979999542236|1|2024-03-15|15/12/2023|0.6|0.59|1900000000|1900000000|48.770000457764|1|2023-11-10|15/09/2023|0.53|0.53|1480000000|1480000000|45.450000762939|1|2023-08-11|15/06/2023|0.5267|0.53|1510000000|1510000000|40.150001525879|1|2023-05-11|15/03/2023|0.45|0.45|1540000000|1540000000|42.549999237061|1|2023-03-17|15/12/2022|0.56|0.54|1770000000|1710000000|39.939998626709|1|2022-11-10|15/09/2022|0.5|0.5|1460000000|1460000000|36.75|1|2022-08-11|15/06/2022|0.5|0.49|1420000000|1400000000|45.540000915527|1|2022-05-12|15/03/2022|0.42|0.42|1380000000|1380000000|40.5|1|2022-03-18|15/12/2021|0.54|0.54|1650000000|1390000000|46.939998626709|1|2021-11-11|15/09/2021|0.5|0.5|1500000000|1500000000|68.620002746582|1|2021-08-12|15/06/2021|0.4567|0.46|1430000000|1430000000|61.016605377197|1|2021-05-11|15/03/2021|1.04|0.34|1510000000|1440000000|53.066612243652|1|2021-03-19|15/12/2020|1.54|0.51|1780000000|1780000000|53.099948883057|1|2020-11-11|15/09/2020|1.21|0.4|1370000000|1370000000|50.133281707764|1
2025-04-06 17:17:32|03280|940925|/equities/biofrontera-ag|DAXTECH|B8Fk|EUR|Healthcare|Pharmaceuticals|Germany|DE000A4BGGM7|78|Biofrontera AG|15.1M|15100000|2.485|1358|-41.12|-4.879|2.485-2.485|2.485|6076862|0.44|-18.98|18.17M|18170000|-0.07|||2025-04-24 00:00:00|2025-04-24|buy|sell|buy|buy|buy|buy|buy|neutral|buy|||||35|4|23|-0.011|2.5419|-0.0215|-0.8091|0.1229|-52.0013|12.1452|2025-05-28|15/03/2025|||||2.4849998950958|1|2025-04-24|15/12/2024|||||2.4849998950958|1|2024-11-29|15/09/2024|||||2.6549999713898|1|2024-08-28|15/06/2024|||||2.4900000095367|1|2024-05-31|15/03/2024|||||3.3599998950958|1|2024-04-25|15/12/2023|||||4.0739769935608|1|2023-11-15|15/09/2023|||||6.0987668037415|1|2023-08-31|15/06/2023|||||6.708643913269|1|2023-05-31|15/03/2023|||||12.92938709259|1|2023-04-27|15/12/2022|-0.04|-0.31|3830000|16360000|14.332103729248|1|2022-11-16|15/09/2022|-0.09|-1.55|6830000|9110000|19.638031005859|1|2022-08-18|15/06/2022|-0.15|-1.14|8510000|10430000|14.119066238403|1|2022-05-17|15/03/2022|-0.0884|-1.03|9730000|9730000|12.252081871033|1|2022-04-28|15/12/2021|-0.4112|-4.8|10430000|10430000|13.593976974487|1|2021-11-17|15/09/2021|-5.79|-0.4959|5380000|6810000|21.23694229126|1|2021-08-19|15/06/2021|-0.8242|-0.0945|7710000|6000000|29.871744155884|1|2021-05-11|15/03/2021|-0.9593|-0.1216|5380000|5500000|28.354818344116|1|2021-04-12|15/12/2020|-0.2446|-0.0306|9450000|9360000|29.288311004639|1|2021-01-05|15/09/2020|-1.39|-0.102|4710000|4680000|35.414352416992|1|2020-09-02|15/06/2020|0.0568|-0.01|9380000|8180000|47.258033752441|1
2025-04-06 17:17:43|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|BKHTn|EUR|Financials|Investment Holding Companies|Germany|DE000A2GSU42|429||231M|231000000|15.3|6566|-29.82|-35.3|15.15-15.7|15.6|10947637|0.77|-31.71|222.17M|222170000|-0.79|0.22|1.42|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.5|4|76|34|25|4|22|-0.0788|0|0.0324|0.4006|0.7362|-23.26|6.5895|2025-05-15|15/03/2025|||||15.300000190735|1|2025-03-28|15/12/2024|||||17.799999237061|1|2024-11-15|15/09/2024|||66300000|66300000|24|1|2024-08-14|15/06/2024|||69400000|69400000|28.700000762939|1|2024-07-03|15/03/2024|0.11|0.11|39620000|39620000|29.10000038147|1|2024-04-18|15/12/2023|||33000000|33000000|22|1|2023-11-14|15/09/2023|||58600000|58600000|22|1|2023-08-14|15/06/2023|||50700000|50600000|20.200000762939|1|2023-05-15|15/03/2023|||33400000|33400000|22.39999961853|1|2023-03-31|15/12/2022|||33700000|33000000|22.10000038147|1|2022-11-14|15/09/2022|0.77||50600000|50600000|17|1|2022-08-15|15/06/2022|0.14||45000000|45700000|19.75|1|2022-06-01|15/03/2022|-0.2||28800000|28800000|14.5|1|2022-03-02|15/12/2021|-0.67||26170000|18100000|20.700000762939|1|2021-12-01|15/09/2021|-0.31||12300000|12300000|23.799999237061|1|2021-08-16|15/06/2021|-0.27||11650000||19.89999961853|1|2021-05-15|15/03/2021|-0.27||10830000||24.200000762939|1|2021-04-15|15/12/2020|-0.06||17710000||25|1|2020-12-02|15/09/2020|-0.28||33900000|33900000|32.099998474121|1|2020-11-24|15/09/2019|-0.37||2960000||31.299999237061|1
2025-04-06 17:17:55|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|COKG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005419105|5553|Cancom SE O.N.|759.52M|759520000|24.1|71467|-19.61|-34|22.86-24.66|24.66|31515345|1.45|24.34|1.74B|1740000000|0.992|1|4.15|2025-05-13 00:00:00|2025-05-13|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.911|9|34|22|46|4|42|-0.0017|0.0039|-0.0056|0.1574|0.032|35.6609|0.9195|2025-05-13|15/03/2025||0.4||462000000|24.10000038147|1|2025-03-31|15/12/2024|0.22|0.41|479700000|488650000|26.440000534058|1|2024-11-12|15/09/2024|0.28|0.3|422600000|411270000|25.440000534058|1|2024-08-13|15/06/2024|0.2|0.25|394700000|394780000|30.360000610352|1|2024-05-14|15/03/2024|0.29|0.29|440600000|440700000|29.520000457764|1|2024-03-28|15/12/2023|0.34|0.34|459850000|459850000|26.520000457764|1|2023-11-09|15/09/2023|0.27|0.27|415800000|415850000|24.579999923706|1|2023-08-10|15/06/2023|0.11|0.11|329200000|329130000|24.579999923706|1|2023-05-11|15/03/2023|0.29|0.29|317850000|317850000|31.60000038147|1|2023-03-30|15/12/2022|0.11|0.11|371800000|379270000|31.5|1|2022-11-10|15/09/2022|0.2|0.27|329800000|329550000|27.159999847412|1|2022-08-11|15/06/2022|0.25|0.25|298800000|298850000|34.060001373291|1|2022-05-12|15/03/2022|0.3|0.3|300950000|300950000|36.939998626709|1|2022-03-29|15/12/2021|0.375|0.38|356800000|356800000|53.840000152588|1|2021-11-11|15/09/2021|0.29|0.26|302700000|302600000|60.479999542236|1|2021-08-12|15/06/2021|0.39|0.39|325500000|350000000|56.759998321533|1|2021-05-12|15/03/2021|0.26|0.26|372850000|373000000|48.560001373291|1|2021-03-30|15/12/2020|0.53|0.17|428600000|462270000|51.25|1|2020-11-12|15/09/2020|0.65|0.6467|395000000|395030000|42.259998321533|1|2020-08-13|15/06/2020|0.2|0.28|372000000|399250000|51.150001525879|1
2025-04-06 17:18:04|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|AFXG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0005313704|5730|Carl Zeiss Meditec AG|4.27B|4269999999.9999995|48.74|295684|-54.19|-107.9|47.06-52.35|51.8|87536079|1.14|27.1|2.08B|2080000000|1.78|0.6|1.23|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60.594|16|86.5|41|47|4|44|0.0044|-0.0296|-0.0027|0.0951|0.0363|43.434|4.4702|2025-08-07|15/06/2025||0.5564||566860000|48.740001678467|1|2025-05-14|15/03/2025||0.4117||525450000|48.740001678467|1|2025-02-12|15/12/2024|0.36|0.33|490500000|466960000|58.5|1|2024-12-17|15/09/2024|0.69|0.5523|579600000|587750000|48.959999084473|1|2024-08-06|15/06/2024|0.485|0.48|539400000|539300000|60.900001525879|1|2024-05-08|15/03/2024|0.5259|0.52|472100000|475980000|99.650001525879|1|2024-02-09|15/12/2023|0.42|0.42|475000000|475000000|105.94999694824|1|2023-12-12|15/09/2023|0.96|0.96|579700000|579750000|87.860000610352|1|2023-08-03|15/06/2023|1.03|1|535100000|535090000|102.19999694824|1|2023-05-08|15/03/2023|0.69|0.69|504220000|504220000|120.69999694824|1|2023-02-15|15/12/2022|0.57|0.57|470300000|470300000|133.44999694824|1|2022-12-04|15/09/2022|1.15|1.21|569900000|569930000|132.10000610352|1|2022-08-05|15/06/2022|0.7|0.71|477400000|477430000|141.39999389648|1|2022-05-13|15/03/2022|1.01|1.01|445230000|445230000|110.69999694824|1|2022-02-10|15/12/2021|0.42|0.42|410200000|410200000|138|1|2021-12-10|15/09/2021|0.6|0.6|448600000|448600000|173.55000305176|1|2021-09-01|15/06/2021|0.92|0.92|430800000|430800000|187.10000610352|1|2021-05-11|15/03/2021|0.61|0.61|398460000|398460000|139.89999389648|1|2021-02-16|15/12/2020|0.52|0.52|368900000|368900000|135.30000305176|1|2020-12-11|15/09/2020|0.6|0.6|368000000|368000000|109.80000305176|1
2025-04-06 17:18:13|03284|19787|/equities/cenit-ag|DAXTECH|CSHG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005407100|1002|Cenit AG O.N.|61.92M|61920000|7.4|9626|-43.08|-13.6|7.4-7.7|7.8|8367758|0.67|20.83|202.85M|202850000|0.36|0.04|0.54|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.74|5|19|14.5|39|4|34|-0.0014|-0.1483|0.0026|0.2269|0.0285|11.0161|0.7606|2025-05-14|15/03/2025|||||7.4000000953674|1|2025-04-10|15/12/2024|||||7.4000000953674|1|2024-11-05|15/09/2024|0.1|0.23|52000000|49300000|8.8999996185303|1|2024-08-01|15/06/2024|0.01|0.23|48800000|48800000|13.300000190735|1|2024-05-14|15/03/2024|0.00|0.03|50530000|50540000|12|1|2024-04-04|15/12/2023|||51400000|51400000|12.199999809265|1|2023-11-02|15/09/2023|||45800000|45800000|11.64999961853|1|2023-08-01|15/06/2023|||44050000|44050000|12.60000038147|1|2023-05-11|15/03/2023|-0.03||43410000|43410000|13.89999961853|1|2023-03-31|15/12/2022|0.6|0.6|46300000|46300000|12.75|1|2022-11-03|15/09/2022|0.07|0.07|42000000|42000000|13.800000190735|1|2022-08-02|15/06/2022|0.12||38510000||16.450000762939|1|2022-05-11|15/03/2022|-0.07|-0.07|35400000|35400000|14.5|1|2022-03-31|15/12/2021|0.15||36830000||12.25|1|2021-11-04|15/09/2021|0.15|0.15|35300000|35300000|14.35000038147|1|2021-08-03|15/06/2021|0.11|0.11|37700000|37700000|14.949999809265|1|2021-05-12|15/03/2021|-0.06|-0.06|36210000|36210000|14.10000038147|1|2021-03-31|15/12/2020|0.16|0.16|37500000|37500000|13.449999809265|1|2020-11-04|15/09/2020|0.08|0.08|35000000|35000000|12.5|1|2020-08-04|15/06/2020|-0.02|-0.02|35500000|35500000|10|1
2025-04-06 17:18:21|03285|1174682|/equities/cherry-ag|DAXTECH|C3RY|EUR|Technology|Computers, Phones \u0026 Household Electronics|Germany|DE000A3CRRN9|410||16.05M|16050000|0.69|38995|-56.6|-3.06|0.65-0.74|0.71|23189716|1.06|-0.17|122.09M|122090000|-5.52|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.8|1|0.8|0.8|17|4|15|-0.0087|-0.05|-0.0005|-2.9762|-0.0096|-4.5464|1.3433|2025-05-14|15/03/2025|||||0.69199997186661|1|2025-03-27|15/12/2024|||26000000||0.85000002384186|1|2024-11-06|15/09/2024|-0.28|-0.28|22600000|22300000|0.64999997615814|1|2024-08-06|15/06/2024|-0.14|-0.1|31300000|31300000|2.2200000286102|1|2024-05-22|15/03/2024|-0.14|-0.14|30150000|30150000|2.6199998855591|1|2024-01-31|15/12/2023|||37200000|37700000|2.920000076294|1|2023-11-15|15/09/2023|-0.33|-0.33|27300000|27230000|2.835000038147|1|2023-08-14|15/06/2023|0.01|0.01|32600000|32700000|4.8499999046326|1|2023-05-15|15/03/2023|0.23|0.23|28700000|28760000|4.6500000953674|1|2023-03-30|15/12/2022|-1.46|-1.46|34500000|34600000|5.5|1|2022-11-30|15/09/2022|0.00|0.00|32100000|32100000|7.0300002098083|1|2022-08-11|15/06/2022|-0.03|-0.03|32900000|32950000|7.8600001335144|1|2022-06-01|15/03/2022|-0.01|-0.01|33000000|33000000|7.289999961853|1|2022-03-02|15/12/2021|0.24||45000000|45000000|18.60000038147|1|2021-12-01|15/09/2021|0.25|0.25|43100000|43100000|25.739999771118|1|2021-09-01|15/06/2021|0.38|0.38|42600000|42600000|38.599998474121|1|2021-06-02|15/03/2021|0.1||37700000|37700000|||||
2025-04-06 17:18:27|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|C0M|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A2QDNX9||CCS Abwicklungs AG|577.96K|577960|0.14|6443|-46.97|-0.45|0.1-0.16|0.11|5069785||||||||2025-05-28 00:00:00|2025-05-28|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||16|4|13|-0.1657|0|-0.0018|0.6853|0.3375|-43.565|8.7|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1|2022-11-16|15/09/2022|||28300000||6.8899998664856|1|2022-09-15|15/06/2022|-2.01||28400000|28400000|18.799999237061|1|2022-05-19|15/03/2022|-2.58||23500000||29.60000038147|1|2022-03-25|15/12/2021|-1.16||19860000|20000000|33.099998474121|1|2021-11-16|15/09/2021|-3.3||17200000||74.008773803711|1|2021-09-01|15/06/2021|-0.63||13600000||104.34657287598|1|2021-06-02|15/03/2021|-0.62|-0.62|7900000|7900000|77.486991882324|1|2021-05-19|15/03/2020|-0.24||5500000||71.883193969727|1|2021-04-30|15/12/2020|-0.71||9150000||81.351684570312|1|2020-12-02|15/09/2020|-0.17||9700000|9700000|81.158447265625|1|2020-11-30|15/09/2019|-0.19||4200000||80.771980285645|1|2020-10-07|15/06/2020|-0.25||14290000||||2020-10-07|15/12/2019|-0.18||3820000||||2020-10-07|15/06/2019|-0.38||7170000|||||||
2025-04-06 17:18:37|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|COP1n|EUR|Technology|Software \u0026 IT Services|Germany|DE000A288904|8815|CompuGroup Medical AG O.N.|1.14B|1140000000|22.1|113286|-26.14|-31.08|22.02-22.64|22.5|51734576|0.79|33.31|1.19B|1190000000|0.67|1|4.52|2025-04-30 00:00:00|2025-04-30|sell|sell|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|21.278|9|29|10|47|4|45|0.0001|-0.1237|-0.0206|0.0562|0.0403|6.3259|2.9598|2025-04-30|15/03/2025|||||22.10000038147|1|2025-03-06|15/12/2024|-0.005|0.3|308700000|281400000|22.5|1|2024-12-03|15/09/2024|0.35|0.3|213480000|281700000|15.619999885559|1|2024-07-15|15/06/2024|0.34|0.5|277230000|306000000|15.989999771118|1|2024-05-08|15/03/2024|0.47|0.47|284600000|284670000|29.139999389648|1|2024-02-12|15/12/2023|0.56|0.56|306920000|306920000|32.020000457764|1|2023-11-08|15/09/2023|0.43|0.43|285720000|285720000|36.580001831055|1|2023-08-10|15/06/2023|0.62|0.62|304200000|304150000|44.819999694824|1|2023-05-10|15/03/2023|0.45|0.45|290840000|290840000|47.5|1|2023-02-09|15/12/2022|0.47|0.47|327660000|327660000|45.439998626709|1|2022-11-03|15/09/2022|0.535|0.56|285400000|285400000|31.639999389648|1|2022-08-04|15/06/2022|0.4|0.4|265050000|265050000|43.119998931885|1|2022-05-04|15/03/2022|0.41|0.41|251650000|251650000|50.950000762939|1|2022-03-21|15/12/2021|0.49|0.49|279210000|279210000|50.75|1|2021-11-04|15/09/2021|0.7|0.7|276340000|276340000|75.349998474121|1|2021-08-05|15/06/2021|0.43|0.43|240830000|240830000|68.699996948242|1|2021-05-06|15/03/2021|0.33|0.33|228940000|228940000|73.25|1|2021-02-03|15/12/2020|0.46|0.46|242900000|242900000|84.150001525879|1|2020-11-05|15/09/2020|0.71|0.71|231300000|231300000|77.050003051758|1|2020-08-05|15/06/2020|0.38|0.38|179880000|179880000|74|1
2025-04-06 17:18:47|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|CE2G|EUR|Energy|Renewable Energy|Germany|DE000A0LAUP1|61||1.01B|1010000000|11.52|251222|0|-11.52|11.28-11.52|11.52|87211299||81.81|3.82M|3820000|0.163|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|32|-0.0154|0|0.2802|0.2361|0.0235|14.0574|0.7791|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1|2023-07-05|15/05/2023|0.13||321400000||10.260000228882|1|2023-06-06|15/02/2023|||311400000||10.020000457764|1|2023-01-11|15/11/2022|0.51||328100000||13.539999961853|1|2022-10-11|15/08/2022|0.81||449780000||12.319999694824|1|2022-07-15|15/05/2022|0.74||398940000||12.420000076294|1|2022-05-17|15/02/2022|0.34||294400000||11.779999732971|1|2022-01-24|15/11/2021|0.4||317710000||12.579999923706|1|2021-10-13|15/08/2021|0.17||249000000||12.539999961853|1|2021-07-07|15/05/2021|0.12||214100000||10.960000038147|1|2021-05-28|15/02/2021|0.27||208000000||10.800000190735|1|2021-01-13|15/11/2020|0.25||226000000||12.840000152588|1|2020-10-07|15/08/2020|0.36||228500000||15.060000419617|1|2020-07-08|15/05/2020|0.09||170700000||9.710000038147|1|2020-05-13|15/02/2020|0.28||231600000||7.3899998664856|1|2020-01-13|15/11/2019|0.21||220000000||11.479999542236|1|2019-10-09|15/08/2019|0.24||244900000||6.0799999237061|1|2019-07-10|15/05/2019|0.12||202700000||5.9000000953674|1
2025-04-06 17:18:56|03289|19797|/equities/data-modul-ag|DAXTECH|DAMG|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE0005498901|519|Data Modul AG O.N.|81.1M|81100000|23|580|-37.84|-38.2|23-24|23.6|3526182|0.73|14.56|226.21M|226210000|1.58|0.75|3.26|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55|1|55|55|36|4|34|-0.0125|-0.0441|-0.002|-0.0054|0.0073|16.8404|0.8606|2025-05-08|15/03/2025|||||23|1|2025-03-21|15/12/2024|||53900000||26.799999237061|1|2024-11-08|15/09/2024|||57700000||28.200000762939|1|2024-08-09|15/06/2024|||51000000||25.39999961853|1|2024-05-08|15/03/2024|||63500000|63500000|36|1|2024-03-22|15/12/2023|||71400000|71400000|38.400001525879|1|2023-11-03|15/09/2023|||72700000|72700000|47.400001525879|1|2023-08-04|15/06/2023|||66700000|66700000|58.5|1|2023-05-09|15/03/2023|0.94||72400000|72400000|63.5|1|2023-03-24|15/12/2022|1.3||71500000|71500000|58.5|1|2022-11-04|15/09/2022|1.96||76000000|76000000|57|1|2022-08-05|15/06/2022|1.01||65220000||56|1|2022-05-10|15/03/2022|0.94||63300000|63300000|58|1|2022-03-24|15/12/2021|0.93||57000000|57000000|58|1|2021-11-05|15/09/2021|0.27||45800000|45800000|65.5|1|2021-08-06|15/06/2021|0.49||43900000||59.5|1|2021-05-06|15/03/2021|0.55||48000000||47.599998474121|1|2021-03-19|15/12/2020|0.76||53900000||47.200000762939|1|2020-11-06|15/09/2020|0.49||49040000||44|1|2020-08-07|15/06/2020|0.36||43800000||44.400001525879|1
2025-04-06 17:19:01|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|DBD|EUR|||Germany|US2536511031|21000||1.31B|1310000000|2.96|6103|0|-3.008|2.96-3.008|2.95|37576678|0.913|-97.11|3.75B|3750000000|-0.439|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell||buy|strong_sell||neutral|strong_sell||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 17:19:11|03291|19803|/equities/dr-honle-ag|DAXTECH|HNLG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005157101|585|Dr. Hoenle AG O.N.|49.71M|49710000|8.2|11672|-59|-20.3|8.2-8.54|8.34|6061854|1.61|-4.35|96.38M|96380000|-2.14|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.5|2|22|17|38|4|33|-0.0046|0.4524|-0.0005|-0.4169|0.0083|43.1593|2.0361|2025-05-08|15/03/2025|||||8.1999998092651|1|2025-02-25|15/12/2024|-0.1||21400000||9.7600002288818|1|2024-12-06|15/09/2024|-2.03||26650000||8.3999996185303|1|2024-08-07|15/06/2024|-0.04||23900000|23900000|15.85000038147|1|2024-05-08|15/03/2024|0.03|0.03|24300000|24300000|19.89999961853|1|2024-02-26|15/12/2023|-0.15||23800000|23800000|18.10000038147|1|2023-12-15|15/09/2023|||26600000|26600000|18.049999237061|1|2023-08-11|15/06/2023|||26200000|26200000|20.700000762939|1|2023-05-19|15/03/2023|0.11||25900000|25900000|20.299999237061|1|2023-02-24|15/12/2022|0.26||30600000|30600000|18.219999313354|1|2022-12-21|15/09/2022|-2.97||31400000|31400000|19.239999771118|1|2022-08-05|15/06/2022|-0.12||28900000|28900000|25.200000762939|1|2022-05-12|15/03/2022|0.36||32800000|32800000|23.450000762939|1|2022-02-22|15/12/2021|0.53||33400000|33400000|27.60000038147|1|2021-12-01|15/09/2021|-1.58||30200000|30200000|40|1|2021-08-06|15/06/2021|0.02||27300000|27300000|48.799999237061|1|2021-05-12|15/03/2021|0.49||30900000|30900000|46.75|1|2021-02-22|15/12/2020|0.27||26700000|26700000|52.299999237061|1|2020-12-14|15/09/2020|0.27||22200000|22200000|53.400001525879|1|2020-08-07|15/06/2020|0.06|0.06|20900000|20900000|41.75|1
2025-04-06 17:19:20|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|DRWG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0005550602|16015|Draegerwerk AG \u0026 Co KGaA|1.02B|1020000000|49|4648|6.29|-55.8|48.6-52.2|51.8|18760000|0.284|9.09|3.37B|3370000000|6.63|1.97|4.02|2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|71.2|5|96|47|47|4|45|-0.0053|-0.6358|0.031|-1.7317|0.0793|38.0364|0.3638|2025-04-30|15/03/2025|||||49|1|2025-03-31|15/12/2024|4.06||1080000000|2220000000|53|1|2024-10-29|15/09/2024|0.77||774570000|785000000|42.900001525879|1|2024-07-24|15/06/2024|1.42||784700000|791130000|43.900001525879|1|2024-04-25|15/03/2024|||735910000|735910000|43.700000762939|1|2024-03-07|15/12/2023|||1050000000|1050000000|40.099998474121|1|2023-11-02|15/09/2023|||788500000|788500000|41.799999237061|1|2023-07-27|15/06/2023|||771000000|771000000|40.099998474121|1|2023-04-28|15/03/2023|0.91||761000000|761000000|41.700000762939|1|2023-03-08|15/12/2022|3.3|3.3|1020000000|1010000000|40|1|2022-10-27|15/09/2022|-1.5|-1.5|724600000|724600000|37.25|1|2022-07-28|15/06/2022|-2.71||653000000|653000000|43.799999237061|1|2022-05-25|15/03/2022|-1.44|-1.44|649490000|649490000|42.349998474121|1|2022-03-18|15/12/2021|-1.94||925000000|925000000|47.700000762939|1|2021-10-28|15/09/2021|1.66||770000000|770000000|64.800003051758|1|2021-07-29|15/06/2021|3.05||826000000|826000000|75.699996948242|1|2021-04-29|15/03/2021|4.4||792100000|792100000|73|1|2021-03-04|15/12/2020|3.04||1120000000|1105000000|61|1|2020-10-28|15/09/2020|3.32||862550000|663000000|60.400001525879|1|2020-08-13|15/06/2020|3.22||795200000|795200000|67.400001525879|1
2025-04-06 17:19:30|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|DRWG_p|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0005550636|16015|Draegerwerk VZO O.N.|1.02B|1020000000|60.3|15305|15.96|-69.5|59.7-61.8|62|18760000|0.284|9.09|3.37B|3370000000|6.63|2.03|3.37|2025-04-30 00:00:00|2025-04-30|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|71.2|5|96|47|47|4|45|-0.0047|-0.2468|0.01|-1.9915|0.0793|45.5964|0.4376|2025-04-30|15/03/2025|||||60.299999237061|1|2025-03-31|15/12/2024|4.06||1080000000|1070000000|63.799999237061|1|2024-10-29|15/09/2024|0.77||774570000|785000000|46.299999237061|1|2024-07-24|15/06/2024|1.42||784700000|791130000|48.599998474121|1|2024-04-25|15/03/2024|||735910000|735910000|50.299999237061|1|2024-03-07|15/12/2023|||1050000000|1050000000|46.650001525879|1|2023-11-02|15/09/2023|||788500000|788500000|47.700000762939|1|2023-07-27|15/06/2023|||771000000|771000000|45.799999237061|1|2023-04-28|15/03/2023|0.91||761000000|761000000|50.700000762939|1|2023-03-08|15/12/2022|3.3|3.3|1020000000|1010000000|42.650001525879|1|2022-10-27|15/09/2022|-1.5|-1.5|724600000|724600000|41.400001525879|1|2022-07-28|15/06/2022|-2.71||653000000|653000000|50.900001525879|1|2022-05-25|15/03/2022|-1.44|-1.44|649490000|649490000|47.950000762939|1|2022-03-18|15/12/2021|-1.94||925000000|925000000|53.700000762939|1|2021-10-28|15/09/2021|1.66||770000000|770000000|68.050003051758|1|2021-07-29|15/06/2021|3.05||826000000|826000000|76.849998474121|1|2021-04-29|15/03/2021|4.4||792100000|792100000|75.699996948242|1|2021-03-04|15/12/2020|3.04||1120000000|1120000000|61.799999237061|1|2020-10-28|15/09/2020|3.32|3.32|862550000|862550000|71|1|2020-08-13|15/06/2020|3.22||795200000|802000000|78.599998474121|1
2025-04-06 17:19:38|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|EUZG|EUR|Technology|Office Equipment|Germany|DE0005659700|1143|Eckert \u0026 Ziegler AG O.N.|1.01B|1010000000|48.4|48122|32.1|-62.05|47.92-52.5|52.55|20845158|1.5|25.34|295.85M|295850000|1.6|5.15|10.64|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|66|1|66|66|40|4|34|0.0008|0.0302|74.7116|0.1315|0.0561|31.3912|4.7359|2025-05-13|15/03/2025|||||48.400001525879|1|2025-03-27|15/12/2024|||||55.700000762939|1|2024-11-14|15/09/2024|||67000000|67000000|39.580001831055|1|2024-08-09|15/06/2024|0.4622||77760000|78000000|40.520000457764|1|2024-05-13|15/03/2024|0.45|0.45|67600000|67600000|40.680000305176|1|2024-03-22|15/12/2023|||57100000|57100000|39.779998779297|1|2023-11-14|15/09/2023|||66000000|66000000|38.279998779297|1|2023-08-10|15/06/2023||||60000000|32.200000762939|1|2023-05-11|15/03/2023|0.23||57940000||47.939998626709|1|2023-03-30|15/12/2022|0.29||58240000||51.549999237061|1|2022-11-08|15/09/2022|0.38||57200000|57200000|39.439998626709|1|2022-08-11|15/06/2022|0.42||56940000||46.080001831055|1|2022-05-12|15/03/2022|0.32||49890000||43.5|1|2022-03-30|15/12/2021|0.25||49410000||62.200000762939|1|2021-11-09|15/09/2021|0.34||41530000||122.09999847412|1|2021-08-12|15/06/2021|0.41||45340000||121|1|2021-05-11|15/03/2021|0.67||44000000||78.150001525879|1|2021-03-30|15/12/2020|0.25||49250000||69.150001525879|1|2020-11-10|15/09/2020|0.24||43270000||42.040000915527|1|2020-08-13|15/06/2020|0.37||39140000||42.880001068115|1
2025-04-06 17:19:47|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|E4CG|EUR|Technology|Telecommunications Services|Germany|DE0005854343|220|Ecotel Communication AG|43.62M|43620000|12.4|567|-15.93|-15.95|12.4-12.4|12.35|3517820|0.88|20.7|116.04M|116040000|0.57|0.47|3.79|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.8|1|35.8|35.8|33|4|24|-0.0056|-0.4365|-0.0815|-0.0899|0.0218|-4.5536|0.5725|2025-05-13|15/03/2025|||||12.39999961853|1|2025-03-31|15/12/2024|||||13|1|2024-11-06|15/09/2024|||||13.699999809265|1|2024-08-12|15/06/2024|||||13.050000190735|1|2024-05-08|15/03/2024|||28100000|28100000|14.75|1|2024-03-14|15/12/2023|||||16.35000038147|1|2023-11-07|15/09/2023|||||16.049999237061|1|2023-08-15|15/06/2023|||||17.950000762939|1|2023-05-09|15/03/2023|1.15||28600000|28600000|33.700000762939|1|2023-03-09|15/12/2022|-0.33||23510000|30300000|45.099998474121|1|2022-11-08|15/09/2022|-0.04|0.42|24510000|25400000|29.89999961853|1|2022-08-16|15/06/2022|0.42|2.24|24500000|31800000|30.299999237061|1|2022-05-10|15/03/2022|0.3516|0.22|27200000|27200000|29.5|1|2022-03-24|15/12/2021|0.45||30000000||30|1|2021-11-09|15/09/2021|0.39||24220000||28.200000762939|1|2021-08-05|15/06/2021|0.27||21210000||21.39999961853|1|2021-05-11|15/03/2021|0.25||20430000||14.199999809265|1|2021-03-11|15/12/2020|0.23||29090000||12.199999809265|1|2020-11-12|15/09/2020|0.05||26420000||6.8499999046326|1|2020-08-06|15/06/2020|-0.01||23030000||7.0999999046326|1
2025-04-06 17:19:58|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|ELGG|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE0005677108|1225|Elmos Semiconductor AG|886.25M|886250000|51.7|22521|-28.69|-92.9|50.3-54.6|55|17142187|1.64|6.86|581.11M|581110000|7.51|1|1.93|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.167|6|110|70|45|4|40|0.0233|0.0192|-0.0126|0.2935|0.036|18.9493|1.7463|2025-07-31|15/06/2025||1.45||147700000|51.700000762939|1|2025-05-06|15/03/2025||1.39||148000000|51.700000762939|1|2025-02-18|15/12/2024|1.61|1.58|145700000|151200000|72.599998474121|1|2024-11-05|15/09/2024|1.49|1.49|156600000|155700000|55.700000762939|1|2024-08-01|15/06/2024|1.42|1.22|141980000|139900000|75.699996948242|1|2024-05-07|15/03/2024|1.44|1.44|136800000|136800000|76.199996948242|1|2024-03-12|15/12/2023|1.62|1.62|156600000|156600000|73.5|1|2023-11-22|15/09/2023|1.63|1.63|151500000|151500000|75.800003051758|1|2023-07-27|15/06/2023|1.34|1.34|136030000|136030000|80.5|1|2023-05-04|15/03/2023|1.2|1.2|130900000|130900000|72.5|1|2023-02-16|15/12/2022|1.11|1.11|126000000|126000000|75.599998474121|1|2022-11-03|15/09/2022|1.16|1.17|119600000|119700000|48.25|1|2022-08-02|15/06/2022|0.93|0.93|105800000|105800000|49.049999237061|1|2022-05-05|15/03/2022|0.79|0.79|96400000|96360000|50.900001525879|1|2022-02-17|15/12/2021|0.83|0.83|85150000|85150000|57.799999237061|1|2021-11-04|15/09/2021|0.495|0.5|80800000|80800000|43|1|2021-08-03|15/06/2021|0.47|0.47|78910000|78910000|35.400001525879|1|2021-05-06|15/03/2021|0.46|0.46|77100000|77100000|34.950000762939|1|2021-02-17|15/12/2020|0.32|0.32|68700000|68700000|36.650001525879|1|2020-11-03|15/09/2020|-0.34|-0.34|40900000|40900000|19.10000038147|1
2025-04-06 17:20:07|03297|19813|/equities/epigenomics-ag|DAXTECH|ECXk|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE000A37FT41|6|Epigenomics AG|918.91K|918910|1.05|163|-40|-2.3|1.05-1.05|1.05|875150|1.11|0.18|136.23K|136230|3.39|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||32|4|28|0.0146|-0.8819|0.1901|0.1704|2.1639|-13.7012|5.6961|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1|2022-08-10|15/06/2022|-0.08||100000||0.47299998998642|1|2022-05-11|15/03/2022|-0.17||100000||0.4990000128746|1|2022-03-24|15/12/2021|-0.15||181000||0.55000001192093|1|2021-11-10|15/09/2021|0.16||5800000||0.89800000190735|1|2021-08-11|15/06/2021|-0.21||100000||1.2400000095367|1|2021-05-12|15/03/2021|-0.2||106000||1.1859999895096|1|2021-03-25|15/12/2020|-0.44||301000||2.3987159729004|1|2020-11-12|15/09/2020|-0.06||219000||3.404501914978|1|2020-08-13|15/06/2020|-0.07||83000||20.568866729736|1|2020-05-07|15/03/2020|-0.08||239000||10.402645111084|1|2020-04-29|15/12/2019|-0.19||278000||10.284434318542|1|2019-11-18|15/09/2019|-0.07||168000||8.9841032028198|1|2019-08-07|15/06/2019|-0.12||348000||12.699006080627|1|2019-05-08|15/03/2019|-0.08||331000||14.643898963928|1|2019-03-27|15/12/2018|-0.13||218000||13.533715248108|1|2018-11-07|15/09/2018|-0.12||544000||2.0468969345093|1|2018-08-08|15/06/2018|-0.11||462000||2.25|1|2018-05-09|15/03/2018|-0.13||309000||3.829999923706|1
2025-04-06 17:20:17|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|EVTG|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE0005664809|5007|Evotec AG O.N.|977.83M|977830000|5.515|801113|-60.61|-14.62|5.38-5.95|5.9|177303470|0.98|-9.22|777.05M|777050000|-0.97|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.85|6|22|4|46|4|41|-0.001|0.6298|0.0307|-1.2958|0.0656|-4.6013|7.0517|2025-05-06|15/03/2025||-0.02||232400000|5.5149998664856|1|2025-04-17|15/12/2024||-0.0699||223180000|5.5149998664856|1|2024-11-06|15/09/2024|-0.22|-0.22|184890000|184930000|8.5|1|2024-08-13|15/06/2024|-0.54|-0.07|182120000|202270000|5.3899998664856|1|2024-05-22|15/03/2024|-0.12|-0.12|208700000|208790000|9.539999961853|1|2024-04-24|15/12/2023|-0.09|-0.09|201300000|201300000|14.180000305176|1|2023-11-08|15/09/2023|-0.22|-0.22|196280000|196280000|16.450000762939|1|2023-08-29|15/06/2023|-0.12|-0.08|170280000|166930000|20.709999084473|1|2023-05-12|15/03/2023|-0.03|0.24|202310000|202310000|18.770000457764|1|2023-03-28|15/12/2022|0.1|0.12|240700000|240700000|17.770000457764|1|2022-11-10|15/09/2022|-0.27|-0.27|173900000|173890000|17.360000610352|1|2022-08-26|15/06/2022|-0.16|-0.16|172200000|172200000|23.260000228882|1|2022-05-11|15/03/2022|-0.41|-0.41|164670000|164670000|24|1|2022-04-12|15/12/2021|0.06|0.06|187100000|187100000|26.889999389648|1|2021-11-10|15/09/2021|0.82|0.06|159660000|157100000|41.540000915527|1|2021-08-10|15/06/2021|0.37|0.02|138220000|121650000|37.869998931885|1|2021-05-29|15/12/2020|0.00|0.03|140500000|116000000|36.200000762939|1|2021-05-10|15/03/2021|0.32|0.32|133090000|133100000|33.740001678467|1|2020-11-12|15/09/2020|-0.01|0.03|129430000|116000000|25.020000457764|1|2020-08-11|15/06/2020|-0.07|0.01|111600000|108950000|23.059999465942|1
2025-04-06 17:20:24|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|H2A|EUR|Utilities|Electrical Utilities \u0026 IPPs|Germany|LU0472835155|143|H2APEX Group SCA|76.35M|76350000|2.1|6433|-67.94|-6.5|2.1-2.28|2.34|36359163|-0.3||37.92M|37920000||||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.1|2|8.2|8|35|4|23|-0.0055|0|0|-0.7706|0.0139|-6.2056|4.519|2025-05-28|15/03/2025|||||2.0999999046326|1|2025-04-30|15/12/2024|||||2.0999999046326|1|2024-11-28|15/09/2024|||7650000||5.5999999046326|1|2024-08-29|15/06/2024|-0.25||7400000||5.1999998092651|1|2024-05-28|15/03/2024|||10100000|10100000|5.3499999046326|1|2024-05-01|15/12/2023|||||6.0999999046326|1|2023-11-27|15/09/2023|||1400000|1400000|5.1999998092651|1|2023-09-29|15/06/2023|-0.13|-0.13|700000|700000|5.75|1|2023-05-31|15/03/2023|||||7|1|2023-03-23|15/12/2022|-0.08||||5.8000001907349|1|2022-11-10|15/09/2022|-0.04||||4.2199997901917|1|2022-08-04|15/06/2022|-0.03||||4.4000000953674|1|2022-05-05|15/03/2022|0.00||||4.8800001144409|1|2022-03-18|15/12/2021|0.00||||4.7199997901917|1|2021-11-04|15/09/2021|0.00||||4.960000038147|1|2021-08-05|15/06/2021|0.00||||5.1999998092651|1|2021-05-06|15/03/2021|0.00||13010000||4.539999961853|1|2021-03-18|15/12/2020|0.00||11030000||4.1599998474121|1|2020-11-09|15/09/2020|0.06||9540000||4.1599998474121|1|2020-08-06|15/06/2020|0.06||11130000||3.7200000286102|1
2025-04-06 17:20:34|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|FAAS|EUR|Technology|Software \u0026 IT Services|Germany|AT0000785407|501|Fabasoft AG|175.65M|175650000|16.3|7708|-17.68|-23.4|16.2-16.55|16.5|10776373|0.95|18.85|85.59M|85590000|0.87|0.1|0.61|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|1|31|31|33|4|31|0.0118|0|0|0.1315|0.041|41.5174|4.4906|2025-06-10|15/03/2025|||||16.299999237061|1|2025-02-14|15/12/2024|||22900000||17.89999961853|1|2024-11-08|15/09/2024|||22100000||14.60000038147|1|2024-08-09|15/06/2024|||20400000||15.89999961853|1|2024-06-05|15/03/2024|||20200000|20200000|23.200000762939|1|2024-02-09|15/12/2023|||21300000|21300000|20.5|1|2023-11-10|15/09/2023|||19800000|19800000|20.700000762939|1|2023-08-11|15/06/2023|||19700000|19700000|17.35000038147|1|2023-06-07|15/03/2023|||19300000|19300000|17.25|1|2023-02-24|15/12/2022|0.14||18100000|18100000|20.450000762939|1|2022-11-24|15/09/2022|0.2||16800000|16800000|19.340000152588|1|2022-08-26|15/06/2022|0.1||15000000|15000000|22.200000762939|1|2022-06-08|15/03/2022|0.16||15400000|15400000|21.89999961853|1|2022-02-28|15/12/2021|0.19||15200000|15200000|30.60000038147|1|2021-11-30|15/09/2021|0.19||14000000|14000000|36.299999237061|1|2021-08-27|15/06/2021|0.13||13600000|13600000|44.400001525879|1|2021-06-09|15/03/2021|0.10||13000000|13000000|45.299999237061|1|2021-02-26|15/12/2020|0.21|0.21|14400000|14400000|47.400001525879|1|2020-11-30|15/09/2020|0.2|0.2|13320000|13320000|47.299999237061|1|2020-08-28|15/06/2020|0.29|0.29|14320000|14320000|30|1
2025-04-06 17:20:44|03301|19821|/equities/first-sensor-ag|DAXTECH|SISG|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE0007201907|605|First Sensor AG O.N.|601.53M|601530000|58.2|671|-1.36|-61.2|56.4-60|59.4|10335496|0.08|-48.91|119.75M|119750000|-1.18|0.47|0.81|2025-05-15 00:00:00|2025-05-15|buy|buy|neutral|buy|buy|buy|buy|buy|neutral|||||47|4|35|-0.0021|0|0.004|-2.0046|0.0072|36.0368|2.1649|2025-05-15|15/03/2025|||||58.200000762939|1|2025-01-31|15/12/2024|||||58.799999237061|1|2024-11-29|15/09/2024|||||58.400001525879|1|2024-08-14|15/06/2024|||||60.599998474121|1|2024-05-15|15/03/2024|||||59.799999237061|1|2024-03-21|15/12/2023|||||57.799999237061|1|2023-11-16|15/09/2023|||||56|1|2023-08-16|15/06/2023|||||57|1|2023-05-17|15/03/2023|0.48||35650000||58.799999237061|1|2023-01-31|15/12/2022|0.17||30720000||59.599998474121|1|2022-11-17|15/09/2022|-0.4||28970000||58.599998474121|1|2022-08-17|15/06/2022|0.08||29230000||58.400001525879|1|2022-05-18|15/03/2022|-0||28040000||50|1|2022-03-24|15/12/2021|-0.12||29120000||48|1|2021-11-30|15/09/2021|1.23||34280000||43.200000762939|1|2021-08-26|15/06/2021|1.23||37110000||42.799999237061|1|2021-05-31|15/03/2021|1.23||33930000||43.5|1|2021-04-30|15/12/2020|1.23||39060000||44.5|1|2020-11-12|15/09/2020|4.28||38830000||40.400001525879|1|2020-08-12|15/06/2020|-0.08||38150000|38150000|39.799999237061|1
2025-04-06 17:20:54|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|FEVG|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE0005774103|246|Fortec Elektronik O.N.|49.73M|49730000|15.3|1581|-35.71|-24|15.2-15.3|15.1|3250436|0.686|21.3|83.22M|83220000|0.709|0.85|5.56|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22|1|22|22|34|4|26|0.0148|0|0.1812|0.1845|0.1715|8.838|0.6154|2025-05-28|15/03/2025|||||15.300000190735|1|2025-03-27|15/12/2024|||||15.89999961853|1|2024-11-29|15/09/2024|-0.09||17500000||19.10000038147|1|2024-10-30|15/06/2024|||25000000||17.799999237061|1|2024-05-29|15/03/2024|||||20.200000762939|1|2024-03-27|15/12/2023|||||23.200000762939|1|2023-11-29|15/09/2023|||26500000|26500000|24.60000038147|1|2023-10-26|15/06/2023|||||21.299999237061|1|2023-05-25|15/03/2023|0.8||29080000||27.200000762939|1|2023-03-30|15/12/2022|0.98||49440000||23.60000038147|1|2022-11-25|15/09/2022|0.71||24980000||25.60000038147|1|2022-10-28|15/06/2022|1.07||46960000|22500000|22.39999961853|1|2022-05-25|15/03/2022|0.45||23900000|23900000|22.200000762939|1|2022-03-30|15/12/2021|0.98||42080000||20.39999961853|1|2021-11-26|15/09/2021|0.53||21190000||18.89999961853|1|2021-10-29|15/06/2021|0.77||39910000||19.200000762939|1|2021-05-28|15/03/2021|0.37||20150000||18|1|2021-03-26|15/12/2020|0.43||37510000||17.799999237061|1|2020-11-27|15/09/2020|0.31||20200000|20200000|19|1|2020-10-30|15/06/2020|0.83||46360000||15.60000038147|1
2025-04-06 17:21:04|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|FNTGn|EUR|Technology|Telecommunications Services|Germany|DE000A0Z2ZZ5|3196|Freenet AG NA|4.01B|4010000000|33.74|349877|28.48|-35.84|33.6-35.76|33.74|118900598|0.58|13.55|2.5B|2500000000|2.5|1.97|5.84|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|33.546|13|39.8|28.5|48|4|45|-0.0018|0.1122|-0.0068|0.3872|0.011|17.5556|0.972|2025-08-06|15/06/2025||0.7421||630460000|33.740001678467|1|2025-05-07|15/03/2025||0.7333||611070000|33.740001678467|1|2025-03-04|15/12/2024|0.5926|0.432|656200000|631660000|31.840000152588|1|2024-11-06|15/09/2024|0.6|0.6|618500000|618670000|27.319999694824|1|2024-08-07|15/06/2024|0.3877|0.39|605300000|605330000|24.280000686646|1|2024-05-15|15/03/2024|0.5475|0.54|638900000|625660000|24|1|2024-02-28|15/12/2023|0.3961|0.38|688600000|688260000|24.360000610352|1|2023-11-08|15/09/2023|0.5311|0.49|668800000|664130000|24.620000839233|1|2023-08-03|15/06/2023|0.2142|0.2|632100000|632070000|21.780000686646|1|2023-05-03|15/03/2023|0.51|0.47|637800000|637800000|25.459999084473|1|2023-02-23|15/12/2022|0.0568|0.05|667700000|667700000|23.520000457764|1|2022-11-03|15/09/2022|0.2012|0.19|652100000|652080000|19.940000534058|1|2022-08-11|15/06/2022|0.292|0.27|620100000|620080000|22.870000839233|1|2022-05-12|15/03/2022|0.1879|0.17|616810000|616810000|22.299999237061|1|2022-03-25|15/12/2021|0.3695|0.34|675500000|675500000|23.879999160767|1|2021-11-04|15/09/2021|0.4941|0.49|641800000|641800000|23.020000457764|1|2021-08-12|15/06/2021|0.3351|0.4812|619900000|615430000|20.540000915527|1|2021-05-05|15/03/2021|0.4|0.4058|619200000|619200000|20.25|1|2021-02-25|15/12/2020|1.71|0.34|670700000||18.72500038147|1|2020-11-05|15/09/2020|0.4779|0.4789|634500000|696800000|16.014999389648|1
2025-04-06 17:21:14|03304|19826|/equities/geratherm-medical-ag|DAXTECH|GMEG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0005495626|179|Geratherm O.N.|18.07M|18070000|3.36|1229|-22.22|-5.8|3.36-3.5|3.48|5378892|0.1|-23.45|18.31M|18310000|-0.15|0.1|2.98|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7|1|7|7|41|4|27|-0.0089|0|0|-0.2014|0.019|21.542|2.5241|2025-05-28|15/03/2025|||||3.3599998950958|1|2025-02-26|15/12/2024|||||3.579999923706|1|2024-11-29|15/09/2024|||||5.3000001907349|1|2024-08-28|15/06/2024|||||5.0999999046326|1|2024-05-22|15/03/2024|||||4.3600001335144|1|2024-04-25|15/12/2023|||||4.0999999046326|1|2023-11-23|15/09/2023|||||5.6500000953674|1|2023-08-23|15/06/2023|||||6.6999998092651|1|2023-06-29|15/12/2022|0.03||7400000||6.9499998092651|1|2023-05-25|15/03/2023|||||7.4000000953674|1|2022-11-24|15/09/2022|0.03|0.03|6100000|6100000|5.6999998092651|1|2022-08-25|15/06/2022|0.05|0.05|5900000|5900000|7.3200001716614|1|2022-05-25|15/03/2022|0.09|0.09|6400000|6400000|8.460000038147|1|2022-04-25|15/12/2021|-0.19||5800000||8.5|1|2021-11-24|15/09/2021|0.09||5740000||9.579999923706|1|2021-08-25|15/06/2021|0.04||5740000||11.050000190735|1|2021-05-27|15/03/2021|0.09||6660000||11.35000038147|1|2021-04-29|15/12/2020|0.1||7710000||11.5|1|2020-11-19|15/09/2020|0.1||5910000||11.699999809265|1|2020-08-20|15/06/2020|0.15||7590000||10.5|1
2025-04-06 17:21:24|03305|19827|/equities/gft-technologies-ag|DAXTECH|GFTG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005800601|11506|GFT Technologies AG|535.73M|535730000|20.35|61362|-28.47|-29.75|19.84-22.75|22.85|26325946|1.62|11.44|870.92M|870920000|1.77|0.5|2.46|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.1|5|37.5|27|42|4|39|-0.0132|-0.0844|-0.0168|0.0751|0.0301|20.2047|0.9282|2025-05-08|15/03/2025|||||20.35000038147|1|2025-03-05|15/12/2024|0.48||225400000|207000000|19.379999160767|1|2024-11-13|15/09/2024|0.00|0.475|215910000|220200000|19.700000762939|1|2024-08-08|15/06/2024|0.4|0.39|217000000|217100000|22.60000038147|1|2024-05-08|15/03/2024|0.4|0.4|212400000|213930000|28.60000038147|1|2024-03-07|15/12/2023|||205350000|207050000|32.119998931885|1|2023-11-09|15/09/2023|0.52|0.52|203000000|203000000|29.520000457764|1|2023-08-10|15/06/2023|0.4|0.4|200910000|200910000|24.659999847412|1|2023-05-11|15/03/2023|0.4|0.4|190670000|190670000|34.939998626709|1|2023-03-02|15/12/2022|0.48||188100000|188100000|40.349998474121|1|2022-11-17|15/09/2022|0.54|0.54|184660000|184660000|35.299999237061|1|2022-09-02|15/06/2022|0.46|0.46|183900000|183900000|32.400001525879|1|2022-05-26|15/03/2022|0.4|0.4|173350000|173350000|42.25|1|2022-03-03|15/12/2021|0.34||160800000|160800000|40.450000762939|1|2021-11-26|15/09/2021|0.55|0.55|143810000|143810000|38.349998474121|1|2021-10-08|15/06/2021|0.17|0.17|137660000|137660000|28.60000038147|1|2021-05-11|15/03/2021|0.2|0.2|123920000|123920000|19.440000534058|1|2021-03-04|15/12/2020|0.16|0.16|113000000|113000000|16.280000686646|1|2020-11-12|15/09/2020|0.14|0.14|105950000|105950000|10.579999923706|1|2020-08-13|15/06/2020|0.09|0.10|108400000|108400000|12.119999885559|1
2025-04-06 17:21:34|03306|6340|/equities/gigaset-ag|DAXTECH|GGS|EUR|Technology|Computers, Phones \u0026 Household Electronics|Germany|DE0005156004|850||3.44M|3440000|0.069|139160|0.73|-0.09|0.06-0.09|0.105|132455896|0.778|-0.224|265.09M|265089999.99999997|-0.094|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|2|27|-0.0197|-0.4491|-0.0121|-1.6873|0.0983|-0.0422|0.4731|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1|2023-05-25|15/03/2023|-0.0183|-0.0183|||0.83999997377396|1|2023-04-27|15/12/2022|0.0382|0.04|81480000|81000000|0.28999999165535|1|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000|0.22200000286102|1|2022-09-27|15/06/2022|-0|-0.01|52190000|55000000|0.23499999940395|1|2022-05-24|15/03/2022|-0.0179|-0.02|51160000|51000000|0.29499998688698|1|2022-04-21|15/12/2021|0.01|0.05|63000000|91000000|0.2790000140667|1|2021-11-25|15/09/2021|0.01|0.0051|52000000|55260000|0.31499999761581|1|2021-09-16|15/06/2021|-0.01|-0.0254|51500000|43020000|0.32600000500679|1|2021-05-20|15/03/2021|-0.0146|-0.01|50480000|50500000|0.30300000309944|1|2021-05-04|15/12/2020|0.00|-0.0009|81000000|76400000|0.30899998545647|1|2020-11-13|15/09/2020|0.0052|0.01|57610000|58000000|0.20999999344349|1|2020-09-24|15/06/2020|-0.0244|-0.03|43460000|41480000|0.25|1|2020-05-28|15/03/2020|-0.06||32390000||0.33599999547005|1|2020-04-28|15/12/2019|0.08||100400000||0.27200001478195|1|2019-11-29|15/09/2019|-0||50440000||0.33700001239777|1|2019-08-30|15/06/2019|0.03||61250000||0.3589999973774|1|2019-05-31|15/03/2019|-0.03||45820000||0.38600000739098|1|2019-04-30|15/12/2018|0.07||111600000||0.483000010252|1
2025-04-06 17:21:42|03307|19828|/equities/gk-software-ag|DAXTECH|GKSG|EUR|Technology|Software \u0026 IT Services|Germany|DE0007571424|1258||470.52M|470520000|206|412|0|-208|197-208|208|2273025|-0.07|-108.56|172.50M|172500000|-2.3|0.04|0.02|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|27|0.0091|0|0.0051|-0.9263|0.045|6.0632|2.0359|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1|2023-04-27|15/12/2022|-1.08||39000000||190|1|2022-11-28|15/09/2022|1.94||37920000|37000000|139.19999694824|1|2022-08-26|15/06/2022|0.7||35300000|35300000|134|1|2022-05-27|15/03/2022|3.22||39820000|39800000|135|1|2022-04-28|15/12/2021|0.9||35110000||127|1|2021-11-25|15/09/2021|0.72||31400000|31400000|145.5|1|2021-08-26|15/06/2021|3.03||33900000|33900000|155|1|2021-05-27|15/03/2021|1.07||30480000|30500000|133|1|2021-04-28|15/12/2020|1.26||32310000||120|1|2020-11-26|15/09/2020|1.48||29100000|29100000|87|1|2020-08-27|15/06/2020|0.2||27100000|27100000|79.400001525879|1|2020-06-03|15/12/2019|1.78||35700000|35800000|64|1|2020-05-29|15/03/2020|-0.27||29110000|27860000|57.799999237061|1|2019-11-26|15/09/2019|-0.12||29500000|29500000|63.400001525879|1|2019-08-29|15/06/2019|-1.52||25700000||61.400001525879|1|2019-05-29|15/03/2019|-1.87||24600000||77.800003051758|1|2019-04-26|15/12/2018|1||31270000||75.599998474121|1|2018-11-26|15/09/2018|-0.48||25900000||77.599998474121|1
2025-04-06 17:21:53|03308|19935|/equities/wilex-ag|DAXTECH|HPHA|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE000A11QVV0|105|Heidelberg Pharma AG|130.96M|130960000.00000001|2.81|4448|-7.87|-3.12|2.77-2.82|2.87|46604977|-0.47|-6.8|6.85M|6850000|-0.42|||2025-04-24 00:00:00|2025-04-24|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|10.7|2|12.6|8.8|39|4|27|-0.0175|-0.3333|0.1228|0.0413|0.784|-8.0492|58.597|2025-04-24|15/02/2025|||||2.8099999427795|1|2025-03-21|15/11/2024|||||2.6199998855591|1|2024-10-10|15/08/2024|||||2.4500000476837|1|2024-07-11|15/05/2024|||||2.6099998950958|1|2024-04-25|15/02/2024|||||3.039999961853|1|2024-03-24|15/11/2023|||||3.0899999141693|1|2023-10-12|15/08/2023|||||3.2699999809265|1|2023-07-13|15/05/2023|||||3.5699999332428|1|2023-04-13|15/02/2023|-0.14||2070000||4.3299999237061|1|2023-03-24|15/11/2022|-0.14||2820000||4.5|1|2022-10-13|15/08/2022|-0.14||3760000||4.8699998855591|1|2022-07-12|15/05/2022|-0.04||11220000||4.9400000572205|1|2022-04-28|15/02/2022|-0.21||715700||5.1799998283386|1|2022-03-24|15/11/2021|-0.21||624300||5.1399998664856|1|2021-10-07|15/08/2021|-0.17||470000|470000|4.8600001335144|1|2021-07-08|15/05/2021|-0.22||448000||7.5500001907349|1|2021-04-29|15/02/2021|-0.20||500000|500000|7.5999999046326|1|2021-04-20|15/11/2020|-0.19||1000000||7.4699997901917|1|2020-10-08|15/08/2020|-0.1||4370000||3.789999961853|1|2020-07-09|15/05/2020|0.17||1620000||4.6500000953674|1
2025-04-06 17:21:59|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|HAGG|EUR|Industrials|Aerospace \u0026 Defense|Germany|DE000HAG0005|8986|Hensoldt Ag|6.67B|6670000000|57.75|996777|41.61|-81|56.5-64.6|62.55|115500000|0.66|67.88|2.24B|2240000000|0.93|0.5|0.87|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|57.67|11|75|38.4|23|4|21|-0.0941|0.3781|-0.0035|-0.2352|0.1165|5.4319|1.6595|2025-05-07|15/03/2025|||||57.75|1|2025-02-27|15/12/2024|1.54|1.26|863000000|920700000|50.950000762939|1|2024-11-06|15/09/2024|-0.16|-0.175|528000000|528000000|31.860000610352|1|2024-07-26|15/06/2024|-0.085|-0.01|520000000|520000000|33.5|1|2024-05-07|15/03/2024|-0.13|-0.13|329000000|329000000|38.299999237061|1|2024-02-23|15/12/2023|0.565|0.57|711000000|711000000|33.759998321533|1|2023-11-09|15/09/2023|0.2476|0.25|410000000|410000000|28.120000839233|1|2023-07-24|15/06/2023|0.134|0.13|387500000|387500000|32.540000915527|1|2023-05-09|15/03/2023|-0.1048|-0.13|338000000|338000000|31.60000038147|1|2023-02-23|15/12/2022|0.74|0.74|607000000|607000000|28.64999961853|1|2022-11-10|15/09/2022|0.15|0.32|418000000|418000000|21.64999961853|1|2022-08-04|15/06/2022|0.03|0.03|396000000|396000000|26.39999961853|1|2022-05-05|15/03/2022|-0.105|-0.11|286000000|286000000|26|1|2022-02-23|15/12/2021|0.72|0.72|624500000|624500000|11.960000038147|1|2021-11-10|15/09/2021|0.2952|0.3|363700000|363700000|14.239999771118|1|2021-08-04|15/06/2021|0.0283|0.03|277350000|277350000|14.89999961853|1|2021-06-02|15/03/2021|-0.21|-0.21|209000000|208900000|13.800000190735|1|2021-05-07|15/03/2020|-0.66||196600000||13.579999923706|1|2021-03-03|15/12/2020|0.81|0.81|495000000|495000000|13.75|1|2020-11-10|15/09/2020|-0.28|-0.28|272000000|272000000|10.550000190735|1
2025-04-06 17:22:08|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|HOC|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Germany|DE0005495329|240||234.83M|234830000|2.67|163832|0|-2.7|2.61-2.7|2.69|86975850|0.207|136.58|67.43M|67430000|0.027|||0000-00-00 00:00:00|-0001-11-30||||||||||||||31|4|28|0.0158|0.2802|-0.0046|-0.4019|0.218|-4.7882|3.8921|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1|2021-11-08|15/09/2021|0.14||37100000||2.7000000476837|1|2021-08-09|15/06/2021|-0.05||7300000||2.420000076294|1|2021-05-10|15/03/2021|-0.09||1700000||2.7000000476837|1|2021-03-31|15/12/2020|-0.1||3300000||2.1500000953674|1|2020-11-09|15/09/2020|0.02||13000000||1.3988189697266|1|2020-08-10|15/06/2020|-0.14|-0.48|6000000|6000000|1.0632909536362|1|2020-05-05|15/03/2020|-1.03||-5100000||1.1625319719315|1|2020-03-25|15/12/2019|-0.05||31210000||1.0680170059204|1|2019-11-08|15/09/2019|-0.05||37600000||2.3061609268188|1|2019-08-08|15/06/2019|-0.03||32650000||2.2967100143433|1|2019-05-08|15/03/2019|-0.03||32700000||2.8448948860169|1|2019-03-27|15/12/2018|-0.03||30400000|28900000|2.4762880802155|1|2018-11-08|15/09/2018|0.01||35600000|35200000|2.9949998855591|1|2018-08-08|15/06/2018|0.05||31400000|28600000|3.9000000953674|1|2018-05-08|15/03/2018|0.06|0.06|41400000|40800000|2.8099999427795|1|2018-03-21|15/12/2017|-0.07||28400000||2.75|1|2017-11-08|15/09/2017|-0.05||32000000||2.9100000858307|1|2017-08-08|15/06/2017|-0.06|-0.05|27700000|27800000|2.9979999065399|1
2025-04-06 17:22:23|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|IXXG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005759807|1299|Init Innovation In Traffic Systems|368.38M|368380000|37.3|6078|-0.8|-43.6|36.5-39|39.7|9876143|1.49|23.31|265.67M|265670000.00000003|1.57|0.7|1.88|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|56|2|57|55|47|4|42|0.002|0|0.0017|0.8157|0.0548|45.7116|1.561|2025-05-15|15/03/2025|||||37.299999237061|1|2025-03-20|15/12/2024|0.74||87500000||41.200000762939|1|2024-11-13|15/09/2024|0.34||63600000||36.799999237061|1|2024-08-13|15/06/2024|0.24||64000000||38|1|2024-05-15|15/03/2024|0.24|0.24|50500000|50500000|39|1|2024-03-21|15/12/2023|1.02|1.02|67800000|67800000|31.299999237061|1|2023-11-09|15/09/2023|0.37|0.37|53400000|53400000|27.700000762939|1|2023-08-10|15/06/2023|0.31|0.31|51100000|51100000|29.799999237061|1|2023-05-11|15/03/2023|-0.17|-0.17|38500000|38500000|32|1|2023-03-30|15/12/2022|0.96|0.96|60100000|60100000|26.60000038147|1|2022-11-10|15/09/2022|0.51|0.51|50480000|50480000|21.049999237061|1|2022-08-10|15/06/2022|0.14|0.14|45100000|45100000|23.799999237061|1|2022-05-12|15/03/2022|0.05||35600000|35600000|27.950000762939|1|2022-03-24|15/12/2021|0.52|0.52|51600000|51600000|30.950000762939|1|2021-11-10|15/09/2021|0.21||40400000|40400000|44.099998474121|1|2021-08-11|15/06/2021|0.34||44150000|44200000|48.5|1|2021-05-11|15/03/2021|0.19|0.19|40500000|40500000|39.950000762939|1|2021-03-25|15/12/2020|0.40||49700000|50100000|30.39999961853|1|2020-11-12|15/09/2020|0.40||49600000|49550000|28.39999961853|1|2020-08-11|15/06/2020|0.22||41080000||33.599998474121|1
2025-04-06 17:22:32|03312|19842|/equities/intershop-communications-ag|DAXTECH|ISH1k|EUR|Technology|Software \u0026 IT Services|Germany|DE000A254211|261|Intershop Communications|26.39M|26390000|1.81|4707|-3.72|-2.22|1.72-1.81|1.81|14582291|0.78|-79.73|38.76M|38760000|-0.02|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|2.867|3|3|2.6|39|4|33|0.0048|0|0.0082|0.75|0.0082|2.9029|1.327|2025-04-30|15/03/2025|||||1.8099999427795|1|2025-02-19|15/12/2024|||||2.1800000667572|1|2024-10-23|15/09/2024|||10700000||1.7599999904633|1|2024-07-24|15/06/2024|||9600000||2.0199999809265|1|2024-04-24|15/03/2024|||9500000|9500000|1.8799999952316|1|2024-02-14|15/12/2023|||9400000|9400000|1.8550000190735|1|2023-10-25|15/09/2023|||9300000|9300000|1.5099999904633|1|2023-07-26|15/06/2023|||10500000|10500000|1.9049999713898|1|2023-04-26|15/03/2023|-0.07||10000000|10000000|2.460000038147|1|2023-02-15|15/12/2022|-0.14||9200000|9200000|2.7799999713898|1|2022-10-26|15/09/2022|-0.05||9000000|9000000|2.9900000095367|1|2022-07-27|15/06/2022|-0.05||9300000|9300000|3.4100000858307|1|2022-04-27|15/03/2022|-0.01||9200000|9200000|4.5900001525879|1|2022-02-16|15/12/2021|||9500000|9500000|3.9300000667572|1|2021-10-21|15/09/2021|-0||8300000|9700000|4.9899997711182|1|2021-07-22|15/06/2021|0.04||9500000|9000000|4.3099999427795|1|2021-04-28|15/03/2021|0.01||8800000|8700000|3.9900000095367|1|2021-02-17|15/12/2020|0.02||9300000|8100000|4.539999961853|1|2020-10-28|15/09/2020|||7850000|7850000|3.6800000667572|1|2020-07-23|15/06/2020|0.01||8000000|8000000|3.3800001144409|1
2025-04-06 17:22:42|03313|19843|/equities/intica-systems-ag|DAXTECH|IS7|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0005874846|586|Intica Systems AG|9.04M|9040000|2.14|3417|-45.13|-4.5|2.14-2.22|2.6|4222570|0.93|-4.58|75.51M|75510000|-0.51|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|5|1|5|5|40|4|28|0.0085|0|0|-0.2444|0.0529|30.33|0.4989|2025-05-28|15/03/2025|||||2.1400001049042|1|2025-04-30|15/12/2024|||||2.1400001049042|1|2024-11-19|15/09/2024|||||1.8899999856949|1|2024-08-08|15/06/2024|||||3.5199999809265|1|2024-05-28|15/03/2024|||20100000|20100000|3.920000076294|1|2024-05-14|15/12/2023|||||3.8399999141693|1|2023-11-15|15/09/2023|||||5.4499998092651|1|2023-08-09|15/06/2023|||||7.3000001907349|1|2023-05-24|15/03/2023|||23700000|23700000|7.1999998092651|1|2023-04-27|15/12/2022|0.1||19580000||7.25|1|2022-11-15|15/09/2022|0.08||22460000||8.25|1|2022-08-11|15/06/2022|0.05||21770000||9.3500003814697|1|2022-05-19|15/03/2022|0.15||26920000||10.199999809265|1|2022-04-26|15/12/2021|0.02||20200000||12.39999961853|1|2021-11-18|15/09/2021|0.07||21820000||13.199999809265|1|2021-08-12|15/06/2021|0.13||24960000||14.699999809265|1|2021-05-20|15/03/2021|0.23||28760000||18.10000038147|1|2021-04-22|15/12/2020|0.23||24410000||12.39999961853|1|2020-11-19|15/09/2020|-0.07||17200000|17200000|8.5500001907349|1|2020-08-13|15/06/2020|-0.25||11220000||5.4499998092651|1
2025-04-06 17:22:52|03314|19844|/equities/invision-software-ag|DAXTECH|IVXG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005859698|141||13.41M|13410000|6|4191|0|-6|6-6|6|2235000|0.67|-4.48|15.46M|15460000|-1.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|35|-0.012|0.1146|-0.05|0.8443|0.0129|25.6674|4.3394|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1|2023-11-30|15/09/2023|-0.25|-0.25|4000000|4000000|5.5500001907349|1|2023-08-24|15/06/2023|-0.25||4000000||5.9499998092651|1|2023-05-11|15/03/2023|-0.39||3700000|3700000|8.5500001907349|1|2023-02-23|15/12/2022|-0.45||3700000|3700000|9.9499998092651|1|2022-11-03|15/09/2022|-0.46||3600000||13|1|2022-08-25|15/06/2022|-0.53||3500000||16.5|1|2022-05-12|15/03/2022|-0.34||3600000|3800000|27.799999237061|1|2022-03-24|15/12/2021|-0.17||3600000|3600000|28.39999961853|1|2021-11-04|15/09/2021|-0.4||3300000||31.799999237061|1|2021-08-26|15/06/2021|-0.15||3400000||30.39999961853|1|2021-05-06|15/03/2021|-0.01||3300000||27.60000038147|1|2021-02-18|15/12/2020|0.12||3300000||26.39999961853|1|2020-11-05|15/09/2020|0.07||3300000||19.10000038147|1|2020-08-13|15/06/2020|0.01||3100000||20.200000762939|1|2020-05-07|15/03/2020|1.08||3110000||19.39999961853|1|2020-02-19|15/12/2019|0.16||3100000|3300000|22.39999961853|1|2019-11-05|15/09/2019|0.16||3100000||18.700000762939|1|2019-07-18|15/06/2019|0.04||3200000||16|1
2025-04-06 17:23:03|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|IVUG|EUR|Technology|Software \u0026 IT Services|Germany|DE0007448508|1061|IVU Traffic Technologies AG O.N.|298.79M|298790000|17.3|10568|12.7|-19|17-17.35|17.3|17270864|1.19|25.07|134.51M|134510000|0.69|0.26|1.5|2025-05-27 00:00:00|2025-05-27|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|22|1|22|22|39|4|26|-0.0021|0|0|0.1231|0.1774|-12.4609|2.2765|2025-05-27|15/03/2025|||||17.299999237061|1|2025-03-31|15/12/2024|||||17.75|1|2024-11-21|15/09/2024|||||13.199999809265|1|2024-08-29|15/06/2024|||||14.14999961853|1|2024-05-28|15/03/2024|||||14.699999809265|1|2024-03-21|15/12/2023|||||13.560000419617|1|2023-11-22|15/09/2023|||||14.89999961853|1|2023-08-23|15/06/2023|||||13.920000076294|1|2023-05-24|15/03/2023|||||16.040000915527|1|2023-03-29|15/12/2022|0.38||39790000||16.840000152588|1|2022-11-17|15/09/2022|0.14||28010000||15.680000305176|1|2022-08-25|15/06/2022|0.06||25600000|25600000|14.819999694824|1|2022-05-24|15/03/2022|-0.02||19800000||16.280000686646|1|2022-03-31|15/12/2021|0.45||43590000||19.040000915527|1|2021-11-18|15/09/2021|0.06||20540000||19.979999542236|1|2021-08-26|15/06/2021|-0.04||20490000||20.39999961853|1|2021-05-26|15/03/2021|-0.04||18280000||17.360000610352|1|2021-03-24|15/12/2020|0.33||35420000||19.14999961853|1|2020-11-19|15/09/2020|0.15||20860000||15.10000038147|1|2020-08-27|15/06/2020|0.15||18430000||15.60000038147|1
2025-04-06 17:23:13|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|JENGn|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE000A2NB601|4359|Jenoptik AG|899.78M|899780000|15.72|227527|-42.79|-30.44|15-16.73|16.82|57238115|1.34|9.84|1.12B|1120000000|1.59|0.38|2.42|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.645|11|37|20.5|47|4|45|-0.0041|0.001|-0.0036|0.5243|0.0425|28.2854|1.5658|2025-05-13|15/03/2025||0.25|||15.720000267029|1|2025-03-25|15/12/2024|0.44|0.42|300700000|301980000|23.280000686646|1|2024-11-12|15/09/2024|0.46|0.42|274300000|281320000|22.860000610352|1|2024-08-09|15/06/2024|0.42|0.42|284700000|284690000|25.020000457764|1|2024-05-07|15/03/2024|0.27|0.27|256100000|256100000|25.120000839233|1|2024-03-27|15/12/2023|0.33|0.33|297400000|301000000|30|1|2023-11-09|15/09/2023|0.38|0.38|263800000|263800000|23.639999389648|1|2023-08-09|15/06/2023|0.35|0.35|270800000|270350000|28.89999961853|1|2023-05-09|15/03/2023|0.21|0.21|234060000|234060000|29.520000457764|1|2023-03-29|15/12/2022|0.36|0.36|282700000|282700000|31.420000076294|1|2022-11-10|15/09/2022|0.325|0.33|250800000|250840000|24.219999313354|1|2022-08-09|15/06/2022|0.36|0.36|238690000|238690000|23.139999389648|1|2022-05-11|15/03/2022|0.05|0.05|208500000|208620000|24.319999694824|1|2022-03-29|15/12/2021|0.47|0.53|286500000|286500000|29.940000534058|1|2021-11-09|15/09/2021|0.47|0.47|219950000|219950000|34.779998779297|1|2021-08-09|15/06/2021|0.58|0.58|213300000|213300000|29.799999237061|1|2021-05-11|15/03/2021|0.07|0.07|176000000|176000000|24.579999923706|1|2021-03-25|15/12/2020|0.3|0.44|262200000|262200000|27.639999389648|1|2020-11-10|15/09/2020|0.24|0.24|176100000|177080000|24.239999771118|1|2020-08-06|15/06/2020|0.19|0.19|164600000|165100000|21.159999847412|1
2025-04-06 17:23:19|03317|1173010|/equities/katek-se|DAXTECH|KTEK|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE000A2TSQH7|3605||218.13M|218130000|15.1|20758|-0.33|-16|15-16|15.1|14445687|1.16|-4436.91|792.30M|792300000|-0.003|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|||||17|4|15|0.012|0|0.0546|0.5607|0.0191|28.8886|0.5593|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1|2023-11-14|15/09/2023|0.36||197250000|196000000|10.300000190735|1|2023-08-11|15/06/2023|-0.11||190050000||14.199999809265|1|2023-05-15|15/03/2023|0.01||200100000||15.699999809265|1|2023-03-30|15/12/2022|-0.16||187400000||14.800000190735|1|2022-11-14|15/09/2022|-0.1585||179900000|162000000|17.240215301514|1|2022-08-12|15/06/2022|-0.13||157500000||17.884246826172|1|2022-06-01|15/03/2022|-0.05||158400000|158400000|18.726440429688|1|2022-03-02|15/12/2021|0.29||138200000||22.887872695923|1|2021-12-01|15/09/2021|-0.25|-0.25|131000000|131000000|27.643793106079|1|2021-11-10|15/09/2020|-1.67||111300000||28.436447143555|1|2021-09-01|15/06/2021|-0.41|-0.41|133500000|133500000|30.566703796387|1|2021-08-13|15/06/2020|0.16||89730000||26.801599502563|1|2021-05-31|15/03/2021|0.92||137500000||24.324556350708|1|2021-05-31|15/03/2020|0.03||92740000||24.324556350708|1|2021-04-21|15/12/2020|0.16||414200000||||||
2025-04-06 17:23:28|03318|964718|/equities/kps-ag|DAXTECH|HACGn|EUR|Technology|Software \u0026 IT Services|Germany|DE000A1A6V48|577|KPS AG|32.02M|32020000.000000004|0.78|13631|-38.58|-1.23|0.67-0.78|0.77|41153300|1.12|-1.77|139.27M|139270000|-0.5|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.01|3|1.2|0.84|37|4|29|-0.0127|0.1|0.0034|0.5742|-0.0363|31.1282|1.4059|2025-05-08|15/03/2025|||||0.77799999713898|1|2025-02-13|15/12/2024|||32500000||0.87000000476837|1|2025-01-31|15/09/2024|||34400000||0.8299999833107|1|2024-07-25|15/06/2024|||35100000|35100000|0.93999999761581|1|2024-05-06|15/03/2024|||37000000|37000000|1.1849999427795|1|2024-02-08|15/12/2023||||48800000|1.1549999713898|1|2024-01-30|15/09/2023|||||1.4099999666214|1|2023-07-27|15/06/2023|||42200000|42200000|1.9750000238419|1|2023-05-08|15/03/2023|||45800000|45800000|2.829999923706|1|2023-02-09|15/12/2022|||48800000|48800000|4.4400000572205|1|2023-01-26|15/09/2022|0.12|0.06|48000000|48000000|3.8900001049042|1|2022-07-21|15/06/2022|||44900000|44900000|4.0700001716614|1|2022-05-16|15/03/2022|0.14||45400000|45400000|3.9700000286102|1|2022-02-18|15/12/2021|0.06|0.06|41200000|41200000|4.8800001144409|1|2021-12-01|15/09/2021|0.00||40000000|40000000|4.3499999046326|1|2021-07-23|15/06/2021|||41000000|41000000|5.2800002098083|1|2021-05-18|15/03/2021|0.14||40600000|40600000|5.1599998474121|1|2021-02-12|15/12/2020|0.06|0.06|36150000|36150000|5.5|1|2021-02-03|15/09/2020|0.01|0.01|36500000|36500000|5.1999998092651|1|2020-07-24|15/06/2020|0.05|0.05|35700000|35800000|6.3400001525879|1
2025-04-06 17:23:38|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|LPKG|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE0006450000|736|LPKF Laser \u0026 Electronics|193.19M|193190000|7.9|22661|-1.25|-9.84|7.77-8.12|8.13|24454809|1.68|-46.72|131.88M|131880000|-0.18|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.425|4|13|10.7|46|4|42|-0.0145|-0.1153|-0.0024|-0.9917|0.0772|52.5125|2.5762|2025-04-30|15/03/2025|||||7.9000000953674|1|2025-03-27|15/12/2024|0.17||40400000||8.3699998855591|1|2024-10-24|15/09/2024|-0.07||27300000||8.8500003814697|1|2024-07-24|15/06/2024|-0.07|-0.1|29780000|28400000|8|1|2024-04-25|15/03/2024|-0.21|-0.21|25400000|25400000|7.789999961853|1|2024-03-21|15/12/2023|||43450000|43450000|8.6199998855591|1|2023-10-25|15/09/2023|0.1|0.1|32970000|32970000|6.6550002098083|1|2023-07-27|15/06/2023|||27850000|27850000|8.1800003051758|1|2023-04-27|15/03/2023|-0.27||20100000|20100000|9.1400003433228|1|2023-03-23|15/12/2022|||36950000|36950000|10.789999961853|1|2022-10-27|15/09/2022|0.03|0.03|31150000|31150000|9.375|1|2022-07-28|15/06/2022|0.02|0.02|29750000|29750000|9.3050003051758|1|2022-05-19|15/03/2022|0.03|0.03|25790000|25790000|11.109999656677|1|2022-03-22|15/12/2021|0.17||33300000|33300000|15.829999923706|1|2021-11-23|15/09/2021|0.02|0.02|23880000|23880000|20.520000457764|1|2021-07-29|15/06/2021|-0.05|-0.05|20110000|20110000|21.299999237061|1|2021-04-29|15/03/2021|0.02||16300000|16300000|22.819999694824|1|2021-03-24|15/12/2020|0.02||21000000|21000000|25.5|1|2020-10-28|15/09/2020|0.12|0.12|25210000|25210000|16.780000686646|1|2020-08-04|15/06/2020|0.08|0.08|50000000|50000000|22.799999237061|1
2025-04-06 17:23:50|03320|6346|/equities/manz-automation|DAXTECH|M5ZG|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE000A0JQ5U3|1435||3.23M|3230000|0.32|25927|-96.48|-9.08|0.31-0.34|0.33|10251088|1.2|-1.1|205.12M|205120000|-4.06|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2.85|2|3.8|1.9|47|4|39|-0.0095|-0.135|0.077|0.1058|0.0317|-30.0588|1.4005|2025-05-20|15/03/2025|||||0.33100000023842|1|2025-03-27|15/12/2024|||||0.33100000023842|1|2024-11-07|15/09/2024|||35100000||5.3800001144409|1|2024-08-06|15/06/2024|||47400000||5.3000001907349|1|2024-05-29|15/03/2024|||||7.5199999809265|1|2024-05-23|15/12/2023|||55100000|55100000|7.3800001144409|1|2023-11-07|15/09/2023|||53000000|53000000|9.170000076294|1|2023-08-03|15/06/2023|||65700000|65700000|16.520000457764|1|2023-05-09|15/03/2023|0.52||76410000||23.299999237061|1|2023-03-30|15/12/2022|-0.92||59600000|59600000|25|1|2022-11-08|15/09/2022|0.6|0.6|68700000|68700000|27|1|2022-08-04|15/06/2022|-0.38|-0.38|65800000|65800000|35.799999237061|1|2022-05-05|15/03/2022|-0.86||60900000|60900000|38.299999237061|1|2022-03-31|15/12/2021|-3.43||63500000|63500000|42.200000762939|1|2021-11-09|15/09/2021|-0.72||49200000|49200000|50.5|1|2021-08-05|15/06/2021|-0.06||63550000|61170000|63|1|2021-05-04|15/03/2021|1.27||50900000|50900000|52|1|2021-03-30|15/12/2020|-0.08||64400000|64400000|48.200000762939|1|2020-11-03|15/09/2020|0.22||48100000|48100000|31.200000762939|1|2020-08-04|15/06/2020|0.3||62700000|62730000|21|1
2025-04-06 17:24:00|03321|23383|/equities/medigene-exch|DAXTECH|MDG1k|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE000A40ESG2|87|Medigene AG|9.73M|9730000|0.66|23344|-83.99|-4.254|0.655-0.755|0.704|14737594|0.84|-1.47|7.45M|7450000|-1.26|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.9|3|3.8|2|46|4|28|-0.022|-0.4995|0.0073|0.131|-0.258|-13.804|12.1179|2025-05-14|15/03/2025|||||0.66000002622604|1|2025-03-26|15/12/2024||-0.38|6520000|6520000|1.5779999494553|1|2024-10-24|15/09/2024|||||1.8660000562668|1|2024-08-14|15/06/2024|-0.52|-0.56|4500000|4200000|2.3199999332428|1|2024-04-26|15/03/2024|||||3.1900000572205|1|2024-03-28|15/12/2023|-0.74|-0.7|3310000|3310000|4.0263547897339|1|2023-10-26|15/09/2023||-0.95|1600000|1600000|2.9532930850983|1|2023-09-01|15/06/2023|-0.3229|-0.32|1550000|1550000|3.4850759506226|1|2023-05-03|15/03/2023|||||3.1527121067047|1|2023-03-29|15/12/2022|||||3.6275179386139|1|2022-11-02|15/09/2022|||||4.2732539176941|1|2022-08-03|15/06/2022|-0.1||2260000||4.7100758552551|1|2022-05-04|15/03/2022|0.66||23020000||5.5077500343323|1|2022-03-24|15/12/2021|0.66||23020000||6.7992219924927|1|2021-11-11|15/09/2021|||||6.8372058868408|1|2021-08-12|15/06/2021|-0.1||2310000||7.4069738388061|1|2021-05-11|15/03/2021|-0.13||2150000|1700000|7.5304231643677|1|2021-03-25|15/12/2020|-0.13||2150000||7.2550358772278|1|2020-11-12|15/09/2020||-0.49||1700000|7.0081372261047|1|2020-08-07|15/06/2020|-0.4558|-0.46|2270000|2270000|10.255809783936|1
2025-04-06 17:24:10|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|MORG|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE0006632003|464||2.53B|2530000000|54.62|70185|-18.5|-69.75|53.37-59.495|67.25|37662738|0.957|-5.09|241.47M|241470000|-13.08|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||45|4|42|0.0022|0.2131|0.1405|-0.7624|0.7952|14.9978|38.5649|2024-10-30|15/09/2024||-2.38||46850000|67.375|1|2024-08-29|15/06/2024||-2.58||43400000|67.375|1|2024-04-29|15/03/2024|-8.27|-1.13|27500000|54410000|67.849998474121|1|2024-03-13|15/12/2023|1.43|1.43|59000000|59000000|66.099998474121|1|2023-11-15|15/09/2023|-3.5|-3.5|63800000|63800000|27.950000762939|1|2023-08-09|15/06/2023|-2.16|-2.16|53200000|53200000|27.35000038147|1|2023-05-03|15/03/2023|-1.3|-1.3|62300000|62300000|18.870000839233|1|2023-03-15|15/12/2022|9.65|9.65|81600000|81600000|14.414999961853|1|2022-11-16|15/09/2022|-3.6|-3.6|95800000|95800000|14.555000305176|1|2022-08-03|15/06/2022|-6.88|-6.88|59400000|59400000|21.670000076294|1|2022-05-04|15/03/2022|-3.59|-3.59|41500000|41500000|20.319999694824|1|2022-03-16|15/12/2021|-11.16|-11.16|52900000|52900000|23.190000534058|1|2021-11-10|15/09/2021|-3.3|-2.66|41250000|38750000|39.340000152588|1|2021-07-29|15/06/2021|0.61|-1.93|38200000|34470000|45.150001525879|1|2021-05-05|15/03/2021|-1.27|-1.38|47200000|45610000|73.459999084473|1|2021-03-15|15/12/2020|-0.51|-0.5033|36000000|36000000|85.220001220703|1|2020-11-11|15/09/2020|-2|-1.88|22000000|20580000|88|1|2020-08-06|15/06/2020|-1.62|-1.66|18400000|10750000|115.90000152588|1|2020-05-06|15/03/2020|6.12|3.25|251200000|186560000|95.599998474121|1|2020-03-18|15/12/2019|-1.59|-1.33|11100000|11130000|75.150001525879|1
2025-04-06 17:24:16|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|NA9n|EUR|Technology|Software \u0026 IT Services|Germany|DE000A3H2200|17938|Nagarro SE|908.95M|908950000|69|35435|-6.19|-102.8|65.95-69.9|68|13173160|1.66|22.85|947.15M|947150000|4.08|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112.25|4|135|102|22|4|19|-0.0905|0|-0.0008|-0.3012|0.0803|15.8857|1.9295|2025-05-15|15/03/2025|||||69|1|2025-04-29|15/12/2024|||||69|1|2024-11-14|15/09/2024|0.96||242900000|245100000|90|1|2024-08-14|15/06/2024|0.9||244100000||77.300003051758|1|2024-05-14|15/03/2024|||238300000|238300000|72.349998474121|1|2024-03-13|15/12/2023|||221410000|221410000|76.599998474121|1|2023-11-14|15/09/2023|||234300000|234300000|76.050003051758|1|2023-08-14|15/06/2023|||226800000|226800000|80.75|1|2023-05-15|15/03/2023|1.1||229500000|229500000|92.699996948242|1|2023-03-03|15/12/2022|1.12||231000000|231000000|105.40000152588|1|2022-11-14|15/09/2022|1.86||229800000|229800000|107.40000152588|1|2022-08-12|15/06/2022|1.6||210000000|210000000|124.59999847412|1|2022-05-13|15/03/2022|1||185500000|185500000|120.40000152588|1|2022-04-29|15/12/2021|0.31||162000000|162000000|136.19999694824|1|2021-11-12|15/09/2021|0.62||140950000||169.5|1|2021-08-13|15/06/2021|0.36||127320000||132|1|2021-05-14|15/03/2021|0.56||115700000||85|1|2021-05-14|15/03/2020|0.44||110900000||85|1|2021-05-01|15/12/2020|-0.08||108900000||91.199996948242|1|2020-11-13|15/09/2020|1.7||321400000|||
2025-04-06 17:24:26|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0268|1.2402|0.004|0.1678|0.044|65.7684|0|2025-07-31|15/06/2025||0.4121||280910000|98.650001525879|1|2025-04-30|15/03/2025||0.4038||275180000|98.650001525879|1|2025-03-13|15/12/2024|0.45|0.39|291000000|275450000|111.80000305176|1|2024-11-07|15/09/2024|0.34|0.3737|253000000|251030000|99.900001525879|1|2024-07-31|15/06/2024|0.36|0.37|227700000|227360000|86.150001525879|1|2024-04-30|15/03/2024|0.37|0.37|223900000|223900000|82.449996948242|1|2024-03-21|15/12/2023|0.42|0.42|219670000|219670000|87.459999084473|1|2023-10-26|15/09/2023|0.39|0.39|219800000|219800000|68.5|1|2023-07-31|15/06/2023|0.28|0.28|207500000|207500000|65.480003356934|1|2023-04-27|15/03/2023|0.31|0.31|204630000|204630000|62.639999389648|1|2023-03-16|15/12/2022|0.29|0.29|203000000|203000000|53.659999847412|1|2022-10-27|15/09/2022|0.34|0.34|202780000|202780000|52.520000457764|1|2022-07-29|15/06/2022|0.4|0.4|203850000|203850000|61.479999542236|1|2022-04-28|15/03/2022|0.37|0.37|192200000|192200000|75.900001525879|1|2022-03-22|15/12/2021|0.33|0.33|187900000|187900000|81.639999389648|1|2021-10-28|15/09/2021|0.3|0.3|169300000|169300000|100.80000305176|1|2021-07-29|15/06/2021|0.29|0.29|165900000|165900000|74.459999084473|1|2021-04-29|15/03/2021|0.25|0.25|158400000|158400000|60|1|2021-03-22|15/12/2020|0.25|0.25|160100000|160100000|53.349998474121|1|2020-10-29|15/09/2020|0.22|0.22|148600000|148600000|57.349998474121|1
2025-04-06 17:24:36|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|NWOn|EUR|Technology|Software \u0026 IT Services|Austria|DE000NWRK013|1444||372.07M|372070000|67.6|17|4.81|-71.1|67.6-68.6|67.6|5620435||30.2|306.47M|306470000|2.13|1|1.48|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|||||45|4|43|0.0137|0.0635|-0.0038|0.0899|0.0272|41.3672|5.2651|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1|2024-05-06|15/03/2024|-3.01|-3.01|68200000|68200000|58.799999237061|1|2024-02-27|15/12/2023|||78200000|78200000|60.900001525879|1|2023-11-09|15/09/2023|2.54|2.54|75700000|75700000|73.5|1|2023-08-14|15/06/2023|1.74|1.74|75800000|75850000|92.099998474121|1|2023-05-04|15/03/2023|1.25|1.25|75900000|75900000|164|1|2023-02-23|15/12/2022|1.4|1.4|82100000|82100000|181.39999389648|1|2022-11-10|15/09/2022|2.15|2.15|78700000|78700000|131.80000305176|1|2022-08-10|15/06/2022|2.08|2.08|78000000|78000000|132.60000610352|1|2022-05-05|15/03/2022|2.21|2.21|75900000|75900000|158.39999389648|1|2022-02-23|15/12/2021|1.29|1.29|78200000|78200000|161.19999694824|1|2021-11-23|15/09/2021|1.18|1.61|73600000|72920000|205|1|2021-08-04|15/06/2021|2.38|1.75|71000000|68860000|252.5|1|2021-05-05|15/03/2021|2.14|0.7773|68000000|65970000|249.5|1|2021-03-24|15/12/2020|0.92|0.7915|71000000|71930000|233.5|1|2021-01-04|15/09/2020|2.46|1.79|68700000|68030000|280|1|2020-08-06|15/06/2020|2.15|1.92|67500000|67500000|285|1|2020-05-07|15/03/2020|1.28|1.36|68900000|68000000|220.5|1|2020-03-26|15/12/2019|2.09|1.73|73200000|73430000|172|1
2025-04-06 17:24:44|03326|19872|/equities/nexus-ag|DAXTECH|NXUG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005220909|1909|Nexus AG|1.20B|1200000000|70|2720|21.53|-70.4|69.2-70.4|70.1|17264609|0.85|38.88|265.52M|265519999.99999997|1.79|0.22|0.31|2025-05-20 00:00:00|2025-05-20|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|69.643|7|70|67.5|40|4|34|0.0184|0.0336|0.0056|0.0823|0.0273|45.3986|4.0947|2025-05-20|15/03/2025|||||70|1|2025-03-11|15/12/2024|||||68.699996948242|1|2024-11-05|15/09/2024|0.46|0.36|63100000|65300000|48.549999237061|1|2024-08-13|15/06/2024|0.34|0.33|64700000|65000000|53.799999237061|1|2024-05-14|15/03/2024|0.38|0.38|63000000|63000000|55|1|2024-03-05|15/12/2023|||70200000|70200000|57.299999237061|1|2023-11-07|15/09/2023|||59400000|59400000|48.599998474121|1|2023-08-15|15/06/2023|0.3|0.3|56800000|56850000|56.400001525879|1|2023-05-16|15/03/2023|0.33|0.33|55000000|55000000|51.5|1|2023-03-07|15/12/2022|0.345|0.35|58300000|58380000|55.5|1|2022-11-08|15/09/2022|0.28|0.28|50800000|50930000|54.599998474121|1|2022-08-16|15/06/2022|0.32|0.32|50500000|50700000|52.700000762939|1|2022-07-17|15/03/2022|0.27||49800000|49500000|51.799999237061|1|2022-03-08|15/12/2021|0.40||51250000|51250000|54.900001525879|1|2021-11-09|15/09/2021|0.24||46400000||76|1|2021-08-05|15/06/2021|0.25|0.24|46900000|44800000|68.5|1|2021-05-11|15/03/2021|0.23||43900000|43900000|56.5|1|2021-03-09|15/12/2020|0.39||47500000|47500000|50.599998474121|1|2020-11-10|15/09/2020|0.17||37800000|38800000|48.599998474121|1|2020-08-11|15/06/2020|0.2||38800000|38800000|43.400001525879|1
2025-04-06 17:24:53|03327|1076550|/equities/nfon-ag|DAXTECH|NFN|EUR|Technology|Telecommunications Services|Germany|DE000A0N4N52|414|NFON AG|111.79M|111790000|6.75|11757|18.42|-8.2|6.6-6.8|6.7|16561124|1.17|84.38|84.91M|84910000|0.08|||2025-04-17 00:00:00|2025-04-17|neutral|neutral|buy|strong_sell|strong_buy|strong_buy|sell|buy|strong_buy|9.56|5|14|5.5|30|4|27|-0.0035|0|0.0028|1.0411|0.0193|-84.9679|3.1222|2025-05-22|15/03/2025|||||6.75|1|2025-04-17|15/12/2024|||||6.75|1|2024-11-21|15/09/2024|||21700000|21700000|4.9800000190735|1|2024-08-22|15/06/2024|||21300000|21300000|6.3000001907349|1|2024-05-23|15/03/2024|||21100000|21100000|6.1999998092651|1|2024-04-25|15/12/2023||||21300000|6|1|2023-11-23|15/09/2023|||20450000|20450000|7.0799999237061|1|2023-08-24|15/06/2023|||19900000|19900000|6.8200001716614|1|2023-05-25|15/03/2023|||20800000|20800000|7.5799999237061|1|2023-04-27|15/12/2022|-0.18||18700000|20400000|8.1999998092651|1|2022-11-16|15/09/2022|-0.33||19350000|19350000|6.3200001716614|1|2022-08-18|15/06/2022|-0.32||19000000|19000000|9.420000076294|1|2022-05-19|15/03/2022|-0.11||19000000|19000000|12.5|1|2022-03-02|15/12/2021|-0.3||18350000|18350000|13.699999809265|1|2021-12-01|15/09/2021|-0.11||18700000|17800000|15.800000190735|1|2021-09-01|15/06/2021|-0.01||16800000|17900000|18.64999961853|1|2021-06-02|15/03/2021|-0.01||18900000|16800000|15.449999809265|1|2021-03-03|15/12/2020|-0.02||15700000|15700000|21.635000228882|1|2020-12-02|15/09/2020|-0.02||15200000|15100000|18.048000335693|1|2020-09-02|15/06/2020|-0||14600000|14600000|14.619999885559|1
2025-04-06 17:25:04|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|NDXG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A0D6554|10006|Nordex SE O.N.|3.46B|3460000000|14.63|1165579|22.32|-17.63|14.22-15.41|14.63|236450364|1.81|364.75|7.3B|7300000000|0.04|||2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|19.167|12|22.6|14.9|47|4|45|-0.0025|0.9188|0.0111|-0.1402|0.0866|19.4105|1.0531|2025-04-30|15/03/2025||0.0702||1670000000|14.630000114441|1|2025-02-27|15/12/2024|0.075|0.05|2190000000|2130000000|12.689999580383|1|2024-11-07|15/09/2024|0.02|0.0167|1670000000|1660000000|12.119999885559|1|2024-07-25|15/06/2024|0.0082|0.01|1860000000|1860000000|13.470000267029|1|2024-05-14|15/03/2024|-0.06|-0.06|1570000000|1570000000|14.520000457764|1|2024-02-19|15/12/2023|0.14|0.14|2010000000|2020000000|10.484999656677|1|2023-11-14|15/09/2023|-0.145|-0.14|1720000000|1720000000|11.064999580383|1|2023-07-27|15/06/2023|-0.34|-0.35|1540000000|1540000000|12.979999542236|1|2023-05-12|15/03/2023|-1.01|-0.98|1220000000|1220000000|10.715000152588|1|2023-03-31|15/12/2022|-0.65|-0.65|1820000000|1780000000|13.539999961853|1|2022-11-14|15/09/2022|-0.415|-0.42|1750000000|1750000000|10.699999809265|1|2022-08-14|15/06/2022|-0.79|-0.79|1190000000|1170000000|10.569999694824|1|2022-06-21|15/03/2022|-0.615|-0.62|933000000|932980000|9.3540000915527|1|2022-03-28|15/12/2021|-1.17|-1.09|1490000000|1490000000|14.670000076294|1|2021-11-15|15/09/2021|-0.3|-0.28|1260000000|1260000000|14.869999885559|1|2021-08-12|15/06/2021|-0.07|-0.06|1450000000|1450000000|17.090000152588|1|2021-05-11|15/03/2021|-0.4406|-0.41|1250000000|1250000000|18.863384246826|1|2021-03-22|15/12/2020|-0.185|-0.16|1480000000|1480000000|21.075988769531|1|2020-11-12|15/09/2020|0.72|0.86|1120000000|1120000000|16.182008743286|1|2020-08-13|15/06/2020|-1.31|-1.05|1080000000|1070000000|10.612998008728|1
2025-04-06 17:25:15|03329|19874|/equities/ohb-ag|DAXTECH|OHBG|EUR|Industrials|Aerospace \u0026 Defense|Germany|DE0005936124|3466|OHB SE|1.27B|1270000000|66.4|4343|53|-87.8|65.8-71.2|70|19152920|0.64|-6957.88|1.02B|1020000000|-0.01|0.6|0.9|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||41|4|31|0.0001|-0.0037|-0.0025|0.0601|0.0868|23.1454|0.72|2025-05-08|15/03/2025|||||66.400001525879|1|2025-03-20|15/12/2024|||||83.400001525879|1|2024-11-12|15/09/2024|||||45.700000762939|1|2024-08-08|15/06/2024|||||43.599998474121|1|2024-05-08|15/03/2024|||||43.5|1|2024-04-23|15/12/2023|||||43.299999237061|1|2023-11-09|15/09/2023|||||42.150001525879|1|2023-08-07|15/06/2023||||254000000|32.200000762939|1|2023-05-09|15/03/2023|0.41|0.41|197170000|197170000|32.799999237061|1|2023-03-15|15/12/2022|0.47|0.47|280500000|280500000|31.549999237061|1|2022-12-06|15/09/2022|0.62|0.62|240200000|240200000|35.099998474121|1|2022-08-11|15/06/2022|0.52|0.52|251200000|251200000|34.200000762939|1|2022-05-11|15/03/2022|0.36|0.36|173000000|173000000|31.549999237061|1|2022-03-23|15/12/2021|0.45|0.45|291250000|291250000|37.150001525879|1|2021-11-10|15/09/2021|0.38|0.38|220120000|220120000|39.849998474121|1|2021-08-11|15/06/2021|0.29|0.29|204900000|204900000|41.099998474121|1|2021-05-11|15/03/2021|0.42||188600000|188600000|34.849998474121|1|2021-03-17|15/12/2020|0.24|0.32|324200000|324200000|35.049999237061|1|2020-11-11|15/09/2020|0.34|0.34|186040000|186040000|38.549999237061|1|2020-08-10|15/06/2020|0.26|0.26|195060000|195060000|42.450000762939|1
2025-04-06 17:25:24|03330|19879|/equities/paion-ag|DAXTECH|PA8|EUR|Healthcare|Biotechnology \u0026 Medical Research|Germany|DE000A3E5EG5|64|Paion AG|104.15K|104150|0.015|1975|-57.14|-0.05|0.015-0.015|0.015|7133699|1.23|-0.02|14.81M|14810000|-2.79|||2025-05-14 00:00:00|2025-05-14|strong_sell|sell|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|||||33|4|12|-0.0089|0|0|-0.6393|0.5755|-56.7167|11.94|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1|2023-05-17|15/03/2023|||||4.8800001144409|1|2023-03-30|15/12/2022|||||7.6999998092651|1|2022-11-16|15/09/2022|||||9.7399997711182|1|2022-08-31|15/06/2022|-0.07||3730000||9.329999923706|1|2022-05-18|15/03/2022|0.21||21500000||10.460000038147|1|2022-03-30|15/12/2021|||||14.020000457764|1|2021-11-10|15/09/2021|||||17.940000534058|1|2021-08-23|15/06/2021|-0.09||412600||19.10000038147|1|2021-05-12|15/03/2021|-0.05||3200000||17.479999542236|1|2021-03-29|15/12/2020|0.13||16140000||19.35000038147|1|2020-11-11|15/09/2020|||||2.2204339504242|1|2020-08-12|15/06/2020|-0.09||3520000||2.8983540534973|1|2020-05-13|15/03/2020|||||1.9846359491348|1|2020-03-25|15/12/2019|-0.11||500000||1.8814740180969|1|2019-11-06|15/09/2019|||||2.043585062027|1|2019-08-07|15/06/2019|0.01||7500000||2.3186829090118|1|2019-05-08|15/03/2019|||||2.1025350093842|1|2019-03-19|15/12/2018|-0.06||2250000||2.1418349742889|1
2025-04-06 17:25:34|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|PV|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0006916604|3975|Pfeiffer Vacuum Technology O.N.|1.52B|1520000000|154|2688|-1.16|-161.6|153.8-155.6|154|9867659|0.57|40.42|884.56M|884560000|3.82|7.32|4.75|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|150|1|150|150|47|4|40|-0.0007|-0.0229|0.0167|0.1195|0.0394|26.7851|2.0073|2025-05-08|15/03/2025|||||154|1|2025-03-31|15/12/2024|||||154.80000305176|1|2024-11-29|15/09/2024|||||154.39999389648|1|2024-07-30|15/06/2024|||||158.60000610352|1|2024-04-30|15/03/2024|||||154.19999694824|1|2024-04-25|15/12/2023|||||154.60000610352|1|2023-11-16|15/09/2023|2.11|2.11|241110000|241110000|151.60000610352|1|2023-08-01|15/06/2023|1.72|1.72|243700000|243700000|150.60000610352|1|2023-05-11|15/03/2023|2.31|2.31|253100000||151.39999389648|1|2023-03-21|15/12/2022|2|2.33|248000000|220450000|158|1|2022-11-02|15/09/2022|2.43|2.43|228080000|228080000|145.19999694824|1|2022-08-02|15/06/2022|2.33|2.33|218500000|218500000|154.39999389648|1|2022-05-03|15/03/2022|2.25|2.25|216000000|216000000|164.80000305176|1|2022-03-28|15/12/2021|1|1.35|196100000|196100000|171.80000305176|1|2021-11-04|15/09/2021|1.85|1.85|184100000|184100000|218.5|1|2021-08-03|15/06/2021|1.85|1.85|199500000|199500000|176.19999694824|1|2021-05-04|15/03/2021|1.61|1.61|191700000|191700000|164.39999389648|1|2021-03-25|15/12/2020|0.69|0.69|164800000|164800000|159|1|2020-11-03|15/09/2020|1.14|1.15|152000000|152000000|158|1|2020-08-04|15/06/2020|0.47|0.47|148500000|148500000|170.19999694824|1
2025-04-06 17:25:41|03332|19882|/equities/pne-wind-ag|DAXTECH|PNEGn|EUR|Energy|Renewable Energy|Germany|DE000A0JBPG2|680|PNE Wind AG|1.07B|1070000000.0000001|13.92|88334|5.45|-15.1|13.92-14.4|14.36|76603334|0.49|-79.78|210.4M|210400000|-0.18|0.08|0.57|2025-05-09 00:00:00|2025-05-09|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|19.6|3|23.8|16|41|4|38|0.002|-0.1042|-0.014|-1.0474|0.7371|8.9063|5.4871|2025-05-09|15/03/2025|||||13.920000076294|1|2025-03-27|15/12/2024|||132800000||14.180000305176|1|2024-11-07|15/09/2024|-0.38||17000000|17000000|11.159999847412|1|2024-08-08|15/06/2024|-0.21||29200000|29200000|14.39999961853|1|2024-05-08|15/03/2024|-0.06|-0.06|31400000|31400000|13.420000076294|1|2024-03-27|15/12/2023|||46400000|46400000|13.579999923706|1|2023-11-13|15/09/2023|-0.14|-0.14|18300000|18300000|12.420000076294|1|2023-08-10|15/06/2023|-0.11|-0.11|24850000|24850000|13.020000457764|1|2023-05-09|15/03/2023|-0.08||32200000|32200000|14.140000343323|1|2023-03-29|15/12/2022|0.11||49460000||14.319999694824|1|2022-11-09|15/09/2022|-0.05|-0.05|24600000|24600000|20.200000762939|1|2022-08-10|15/06/2022|0.00||22600000|22600000|15.859999656677|1|2022-05-11|15/03/2022|0.13|0.13|29500000|29500000|11.939999580383|1|2022-03-31|15/12/2021|0.44||63520000||9.7299995422363|1|2021-11-10|15/09/2021|-0.13||13480000||8.3800001144409|1|2021-08-11|15/06/2021|0.00||24600000||7.2199997901917|1|2021-05-11|15/03/2021|0.01||16110000|16110000|7.4000000953674|1|2021-03-25|15/12/2020|0.14||35830000||7.5100002288818|1|2020-11-11|15/09/2020|-0.05||11500000|11500000|7.0300002098083|1|2020-08-12|15/06/2020|-0.07||46610000|48570000|5.2800002098083|1
2025-04-06 17:25:51|03333|19243|/equities/psi-ag|DAXTECH|PSAGn|EUR|Technology|Software \u0026 IT Services|Germany|DE000A0Z1JH9|2316|PSI AG F.Pr.U.Sys. NA|362.42M|362420000|23.4|5734|9.35|-29.8|23.4-24.3|24.6|15487995|0.69|-0.02|272.78M|272780000|-1398.24|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|neutral|buy|strong_sell|sell|neutral|31.083|6|38.5|25|42|4|35|-0.0009|-0.094|-0.0284|0.2359|0.0088|28.6|1.4983|2025-04-30|15/03/2025|||||23.39999961853|1|2025-03-28|15/12/2024|||||27|1|2024-10-31|15/09/2024|-0.1||65060000||22.10000038147|1|2024-09-06|15/06/2024|-0.4||62000000||20|1|2024-06-04|15/12/2023|||85400000|85300000|21.5|1|2024-04-25|15/03/2024|||||22.10000038147|1|2023-10-27|15/09/2023|0.1|0.1|65190000|65190000|22.35000038147|1|2023-07-27|15/06/2023|||61040000|61040000|28.75|1|2023-04-27|15/03/2023|0.21|0.21|58230000|58230000|28.89999961853|1|2023-03-29|15/12/2022|0.36||68260000||28.35000038147|1|2022-10-28|15/09/2022|0.23|0.23|63230000|63230000|23.39999961853|1|2022-07-28|15/06/2022|0.17||58470000|58470000|31.450000762939|1|2022-04-28|15/03/2022|0.16|0.16|58700000|58700000|37.150001525879|1|2022-03-29|15/12/2021|0.3||71000000|71000000|39.099998474121|1|2021-10-29|15/09/2021|0.26||62000000|62000000|39.599998474121|1|2021-07-28|15/06/2021|0.25||61000000|61000000|39.5|1|2021-04-28|15/03/2021|0.2|0.2|56140000|56140000|28.60000038147|1|2021-03-24|15/12/2020|0.28||58080000|66900000|28.89999961853|1|2020-10-30|15/09/2020|0.14||53290000|53290000|24.39999961853|1|2020-07-28|15/06/2020|0.14||54000000|54000000|22.5|1
2025-04-06 17:26:02|03334|19890|/equities/pva-tepla-ag|DAXTECH|TPEG|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE0007461006|811|PVA Tepla AG O.N.|260.61M|260610000|12.31|83387|-33.53|-21.12|12.19-13.7|13.71|21170236|2.06|9.76|270.12M|270120000|1.25|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.296|11|35.26|14.5|41|4|36|0.0061|-0.0133|-0.0138|0.6477|0.0606|47.0807|2.0592|2025-05-14|15/03/2025||||58000000|12.310000419617|1|2025-03-19|15/12/2024||1.27|71900000|280600000|14.680000305176|1|2024-11-12|15/09/2024|0.26|0.33|63000000|63000000|12.60000038147|1|2024-08-14|15/06/2024|0.35|0.35|73900000|73920000|12.840000152588|1|2024-05-15|15/03/2024|0.22|0.22|61400000|61400000|20.239999771118|1|2024-03-20|15/12/2023|0.33|0.33|71800000|71800000|21.299999237061|1|2023-11-02|15/09/2023|0.34|0.34|64500000|64500000|14.5|1|2023-08-03|15/06/2023|0.25|0.25|68200000|68150000|20.719999313354|1|2023-05-04|15/03/2023|0.18|0.18|58500000|58380000|19.860000610352|1|2023-03-23|15/12/2022|0.21|0.21|74300000|74300000|22.079999923706|1|2022-11-03|15/09/2022|0.18|0.18|50900000|50900000|16.790000915527|1|2022-08-04|15/06/2022|0.12|0.12|46800000|46870000|22.059999465942|1|2022-05-05|15/03/2022|0.07|0.07|33300000|33300000|23.5|1|2022-03-31|15/12/2021|0.16|0.16|40500000|40750000|27.60000038147|1|2021-11-04|15/09/2021|0.12|0.12|44400000|44400000|36.799999237061|1|2021-08-05|15/06/2021|0.20|0.2|47100000|47100000|36.400001525879|1|2021-05-06|15/03/2021|0.02||23900000|23870000|24.10000038147|1|2021-03-25|15/12/2020|0.14||40100000|39770000|21.39999961853|1|2020-11-06|15/09/2020|0.14||38100000|38100000|12|1|2020-08-07|15/06/2020|0.15||35250000|34300000|11.159999847412|1
2025-04-06 17:26:10|03335|6292|/equities/qsc|DAXTECH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|-0.0037|-0.3655|-0.0135|0.001|0.0152|-0.9996|0|2025-05-12|15/03/2025|||||0.74000000953674|1|2025-03-05|15/12/2024|||51200000||0.68000000715256|1|2024-11-11|15/09/2024|||47000000||0.783999979496|1|2024-08-12|15/06/2024|||47300000||0.84399998188019|1|2024-05-13|15/03/2024|||47100000|47100000|0.73000001907349|1|2024-03-11|15/12/2023|||50800000|50830000|0.60000002384186|1|2023-11-13|15/09/2023|||45500000|45470000|0.62000000476837|1|2023-08-14|15/06/2023|||45100000|45100000|0.70999997854233|1|2023-05-08|15/03/2023|-0.04||46600000|46600000|0.8299999833107|1|2023-03-30|15/12/2022|-0.19||46600000|46600000|0.91699999570847|1|2022-11-07|15/09/2022|-0.03||43100000|43070000|0.83200001716614|1|2022-08-08|15/06/2022|-0.03||42000000|42000000|1.210000038147|1|2022-05-09|15/03/2022|-0.03||41200000|41200000|1.3500000238419|1|2022-03-30|15/12/2021|-0.03||39000000|39000000|1.6460000276566|1|2021-11-08|15/09/2021|0.17||40000000||1.972000002861|1|2021-08-09|15/06/2021|-0.03||38800000|39000000|1.8819999694824|1|2021-05-10|15/03/2021|-0.03||38000000|38000000|1.8999999761581|1|2021-03-30|15/12/2020|-0.04||39800000||1.9179999828339|1|2020-11-09|15/09/2020|-0.04|-0.04|35100000|35100000|1.2319999933243|1|2020-08-10|15/06/2020|-0.04|-0.04|34500000|34550000|1.3339999914169|1
2025-04-06 17:26:16|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|RIB|EUR|Technology|Software \u0026 IT Services|Germany|DE000A0Z2XN6|2610||1.51B|1510000000|43.1|14516|0|-43.5|42.5-43.5|42.5|52318759|-0.159|983.26|268.32M|268320000|0.028|0.98|3.56|0000-00-00 00:00:00|-0001-11-30||||||||||||||23|4|20|0.0137|-0.3529|0.0057|0.6605|0.0635|96.0122|6.531|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1|2021-10-29|15/09/2021|-0||65420000||42.549999237061|1|2021-07-30|15/06/2021|0.1||69910000||41.799999237061|1|2021-04-30|15/03/2021|0.14||68790000||28|1|2021-03-31|15/12/2020|0.04||64210000||28.39999961853|1|2020-10-30|15/09/2020|0.04||72000000|72000000|23.120000839233|1|2020-07-31|15/06/2020|0.35||67000000|71000000|24.920000076294|1|2020-04-30|15/03/2020|0.06||62000000|62000000|28.719999313354|1|2020-03-31|15/12/2019|0.09|0.31|63000000|67400000|28.299999237061|1|2019-10-30|15/09/2019|0.09|0.07|59000000|56400000|22.959999084473|1|2019-07-31|15/06/2019|0.01|0.04|46100000|43000000|17.829999923706|1|2019-04-30|15/03/2019|0.08|0.12|46480000|43000000|16.299999237061|1|2019-03-29|15/12/2018|0.12||42100000|30130000|14.130000114441|1|2018-10-31|15/09/2018|0.12||32500000|29550000|14|1|2018-07-31|15/06/2018|0.06||30900000||20.360000610352|1|2018-04-30|15/03/2018|0.07||31500000||20.799999237061|1|2018-03-29|15/12/2017|0.05||26600000|26800000|20.60000038147|1|2017-10-30|15/09/2017|0.09||28400000|28000000|20.090000152588|1|2017-07-31|15/06/2017|0.1|0.27|27100000|53300000|13.989999771118|1
2025-04-06 17:26:28|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|KTN|EUR|Technology|Software \u0026 IT Services|Germany|AT0000A0E9W5|7610|Kontron AG|1.28B|1280000000|20.92|227884|10.11|-26.16|19.89-22.04|22.16|61385958|0.76|15.99|1.72B|1720000000|1.42|0.5|2.39|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|29.55|7|37|25|35|4|33|0.0186|0.0305|0.0104|0.7874|0.0743|27.9379|1.0212|2025-05-06|15/03/2025|||||20.920000076294|1|2025-03-27|15/12/2024|0.46||477200000||24.299999237061|1|2024-11-06|15/09/2024|0.39||427750000||15.159999847412|1|2024-08-07|15/06/2024|0.35|0.35|423800000|423800000|17.60000038147|1|2024-05-03|15/03/2024|0.26|0.26|356100000|356070000|19.010000228882|1|2024-03-28|15/12/2023|0.37|0.22|365000000|365000000|22.159999847412|1|2023-11-03|15/09/2023|0.3|0.3|300000000|300000000|19.760000228882|1|2023-08-03|15/06/2023|0.3|0.39|283100000|283100000|19.280000686646|1|2023-05-04|15/03/2023|0.26|0.26|277700000|277800000|17.549999237061|1|2023-03-29|15/12/2022|3.1|3.08|298400000|257050000|17.39999961853|1|2022-11-03|15/09/2022|0.13|0.13|337000000|319800000|14.10000038147|1|2022-08-04|15/06/2022|0.2|0.2|331000000|331000000|15.130000114441|1|2022-05-05|15/03/2022|0.18|0.18|329700000|329780000|16.200000762939|1|2022-03-21|15/12/2021|0.28|0.28|428100000|427100000|14.529999732971|1|2021-11-04|15/09/2021|0.16|0.16|313200000|313150000|20.280000686646|1|2021-08-05|15/06/2021|0.16|0.16|306500000|306500000|22.020000457764|1|2021-05-06|15/03/2021|0.16|0.16|294100000|294070000|21.340000152588|1|2021-03-25|15/12/2020|0.37|0.37|418200000|418000000|21.159999847412|1|2020-11-04|15/09/2020|0.18|0.18|297700000|297700000|16.620000839233|1|2020-08-06|15/06/2020|0.15|0.15|268700000|274770000|23.739999771118|1
2025-04-06 17:26:39|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|SATG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Germany|DE0007165607|13177|Sartorius AG|11.73B|11730000000|151.6|2857|-41.58|-272.5|149.8-163.8|160|69038196|1.04|122.95|3.38B|3380000000|1.22|0.73|0.48|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|284.2|20|340|182|36|4|33|0.0107|-0.0367|-0.0069|0.2887|0.0324|69.2303|6.0055|2025-07-22|15/06/2025||1.21||908900000|151.60000610352|1|2025-04-16|15/03/2025||1.2||863970000|151.60000610352|1|2025-01-28|15/12/2024|1.05|1.07|907000000|867250000|198.60000610352|1|2024-10-16|15/09/2024|0.21|0.8133|793600000|793440000|187.19999694824|1|2024-07-17|15/06/2024|0.34|0.9759|860700000|842920000|191.39999389648|1|2024-04-18|15/03/2024|1.01|1.01|819600000|819600000|248.5|1|2024-01-26|15/12/2023|0.94|0.87|849800000|849880000|246.5|1|2023-10-19|15/09/2023|0.13|0.13|810700000|810700000|211.5|1|2023-07-19|15/06/2023|1.39|1.39|832000000|832000000|257.5|1|2023-04-20|15/03/2023|1.69|1.69|903200000|903200000|313.5|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|341.5|1|2022-10-19|15/09/2022|2.45|2.41|1050000000|1050000000|316.5|1|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000|362.5|1|2022-04-21|15/03/2022|2.44|2.44|1020000000|1020000000|327|1|2022-01-27|15/12/2021|2.14|1.97|922300000|922350000|386.5|1|2021-10-20|15/09/2021|2.16|2.04|897700000|897660000|573|1|2021-07-21|15/06/2021|2.02|2|838100000|838130000|468|1|2021-04-21|15/03/2021|1.77|1.57|791100000|722630000|420|1|2021-01-27|15/12/2020|1.29|1.29|655700000|655760000|341|1|2020-10-20|15/09/2020|1.27|1.27|623200000|623200000|314|1
2025-04-06 17:26:49|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|YSNG|EUR|Technology|Software \u0026 IT Services|Germany|DE0007276503|1059|Secunet Security AG O.N.|989.83M|989830000|153|7586|-3.04|-230|148.6-164.8|165|6469502|1.16|35.41|406.38M|406380000|4.32|2.73|1.78|2025-05-13 00:00:00|2025-05-13|sell|sell|buy|strong_sell|strong_buy|buy|strong_sell|neutral|buy|205.5|4|258|168|47|4|36|-0.0098|0|0.0083|0|0.1923|0|3.9175|2025-05-13|15/03/2025|||||153|1|2025-03-28|15/12/2024|||151600000|146000000|194.39999389648|1|2024-11-12|15/09/2024|||110500000|101600000|107.19999694824|1|2024-08-13|15/06/2024|||86700000|96500000|116|1|2024-05-08|15/03/2024|||57600000|57600000|151.60000610352|1|2024-03-22|15/12/2023|||154700000|154700000|163.60000610352|1|2023-11-09|15/09/2023|||87600000|87600000|141|1|2023-08-10|15/06/2023|||96300000|96300000|195.80000305176|1|2023-05-11|15/03/2023|||55200000|55200000|206|1|2023-03-24|15/12/2022|3.27||134000000|134000000|227|1|2022-11-08|15/09/2022|||77500000|77500000|200|1|2022-08-10|15/06/2022|1.57||70100000|70100000|290|1|2022-05-10|15/03/2022|||65400000|65400000|338.5|1|2022-03-25|15/12/2021|4.18||88200000|88200000|444|1|2021-11-03|15/09/2021|||101800000|101800000|465.5|1|2021-08-26|15/06/2021|2.48||147600000||477.5|1|2021-05-05|15/03/2021|||71200000|71200000|334|1|2021-03-19|15/12/2020|3.71||96600000|96600000|289|1|2020-11-04|15/09/2020|||75600000|75600000|250|1|2020-08-12|15/06/2020|1.71||81000000|81000000|208|1
2025-04-06 17:26:58|03340|1073424|/equities/serviceware-se|DAXTECH|SJJG|EUR|Technology|Software \u0026 IT Services|Germany|DE000A2G8X31|493|Serviceware SE|144.9M|144900000|13.8|2529|15|-15.5|13.6-14.1|13.7|10500000|1.22|-1587.65|104.99M|104990000|-0.01|||2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|23.25|2|25.5|21|30|4|24|0.0027|-0.1837|0.0023|-3.0217|0.1183|13.0622|1.7746|2025-04-30|15/02/2025|||||13.800000190735|1|2025-01-29|15/11/2024|||26300000||13.10000038147|1|2024-10-30|15/08/2024|||25900000|25900000|13|1|2024-07-31|15/05/2024|||25400000|25400000|12.89999961853|1|2024-05-01|15/02/2024|||25000000|25000000|11.699999809265|1|2024-01-31|15/11/2023|||23700000|23700000|11.85000038147|1|2023-11-01|15/08/2023|||22100000|22100000|8.0600004196167|1|2023-08-02|15/05/2023|||23700000|23700000|8.3999996185303|1|2023-05-03|15/02/2023|||22000000|22000000|7.2600002288818|1|2023-02-01|15/11/2022|-0.14||41000000||6.9200000762939|1|2022-11-02|15/08/2022|||19600000|19600000|6.8400001525879|1|2022-08-03|15/05/2022|-0.23||21200000|21200000|9.079999923706|1|2022-04-27|15/02/2022|||||11.60000038147|1|2022-02-02|15/11/2021|-0.16||41030000||15.5|1|2021-11-03|15/08/2021|||20800000|20800000|17.64999961853|1|2021-07-28|15/05/2021|-0.04||40250000||16|1|2021-04-28|15/02/2021|0.00|0.00|19100000|19100000|16.200000762939|1|2021-02-03|15/11/2020|-0.07|-0.07|19700000|19700000|16.60000038147|1|2020-10-28|15/08/2020|-0.03|-0.03|17300000|17300000|12.550000190735|1|2020-07-29|15/05/2020|0.05|0.05|18100000|18100000|12.550000190735|1
2025-04-06 17:27:08|03341|19903|/equities/sfc-energy-ag|DAXTECH|F3CG|EUR|Energy|Renewable Energy|Germany|DE0007568578|470|SFC Energy AG|340.68M|340680000|19.62|85627|6.17|-28.35|19.1-21.05|20.65|17363691|1.18|36.22|144.75M|144750000|0.54|||2025-05-20 00:00:00|2025-05-20|sell|neutral|strong_buy|strong_sell|buy|buy|strong_sell|neutral|strong_buy|27.25|4|31|25|38|4|36|0.0025|0.5701|0.0019|-0.3382|0.031|3.4957|3.455|2025-05-20|15/03/2025|||||19.620000839233|1|2025-03-27|15/12/2024|0.035||39600000||22.85000038147|1|2024-11-18|15/09/2024|0.09||34330000||17.840000152588|1|2024-08-20|15/06/2024|0.08||30800000||20.299999237061|1|2024-05-15|15/03/2024|0.29|0.29|40000000|40020000|20.89999961853|1|2024-03-27|15/12/2023|0.93|0.93|30100000|30100000|19.059999465942|1|2023-11-15|15/09/2023|0.18|0.18|31000000|31000000|19.700000762939|1|2023-08-22|15/06/2023|0.07|0.07|29600000|29600000|22.64999961853|1|2023-05-16|15/03/2023|0.12|0.12|27500000|27480000|21|1|2023-03-30|15/12/2022|-0.18||21500000|20600000|20.200000762939|1|2022-11-15|15/09/2022|0.32|0.32|25600000|25610000|19.920000076294|1|2022-09-12|15/06/2022|0.11||20300000|20300000|22.39999961853|1|2022-05-17|15/03/2022|-0.0785|-0.08|17900000|17900000|24.878414154053|1|2022-03-17|15/12/2021|-0.1||17800000|17800000|27.479116439819|1|2021-11-15|15/09/2021|0.00||15300000|15310000|32.582378387451|1|2021-08-19|15/06/2021|-0.05|-0.05|14100000|14120000|28.460512161255|1|2021-05-18|15/03/2021|-0.25|-0.25|17000000|16990000|21.296314239502|1|2021-03-24|15/12/2020|-0.09|-0.01|14000000|14000000|22.6702709198|1|2020-11-16|15/09/2020|0.03|0.03|11500000|11500000|14.485420227051|1|2020-08-20|15/06/2020|-0.28||11600000|11600000|15.447189331055|1
2025-04-06 17:27:18|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|WAFGn|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE000WAF3001|4091|Siltronic AG|1.1B|1100000000|36.8|138034|-54.62|-86.6|36.3-39.06|39.26|30000000|1.56|17.59|1.41B|1410000000|2.1|0.2|0.54|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|57.545|11|80|43|36|4|33|0.0116|0.8485|0.0125|0.0787|0.0152|10.227|2.0045|2025-07-29|15/06/2025||-0.3525||328540000|36.799999237061|1|2025-04-30|15/03/2025||-0.2384||327470000|36.799999237061|1|2025-03-19|15/12/2024|-0.08|-0.0234|360600000|346200000|47.779998779297|1|2024-10-24|15/09/2024|0.6|0.4242|357300000|355510000|58.799999237061|1|2024-07-25|15/06/2024|0.73|0.7292|351300000|351180000|70.849998474121|1|2024-05-02|15/03/2024|0.86|0.86|343500000|343580000|73.099998474121|1|2024-03-12|15/12/2023|1.01|1.01|356600000|356600000|82.199996948242|1|2023-10-26|15/09/2023|1.1|1.1|349100000|349100000|78|1|2023-07-27|15/06/2023|1.83|1.83|403700000|403780000|76.050003051758|1|2023-05-11|15/03/2023|2.2|2.2|404400000|404300000|61.150001525879|1|2023-03-09|15/12/2022|3.56|3.56|472050000|472050000|71.800003051758|1|2022-10-28|15/09/2022|3.32|3.32|474000000|474000000|63.950000762939|1|2022-07-29|15/06/2022|2.66|2.66|442250000|442230000|74.449996948242|1|2022-05-10|15/03/2022|3.47|3.47|417000000|417000000|79.449996948242|1|2022-03-09|15/12/2021|2.79|2.77|376600000|376700000|86.099998474121|1|2021-10-26|15/09/2021|2.15|1.87|371600000|355410000|133.5|1|2021-08-19|15/06/2021|1.83|1.75|341100000|332080000|137.25|1|2021-05-06|15/03/2021|1.67|1.2|316100000|301690000|143|1|2021-03-10|15/12/2020|1.17|0.9733|284500000|289220000|140.44999694824|1|2020-10-29|15/09/2020|1.08|1.21|299200000|301140000|82|1
2025-04-06 17:27:29|03343|6333|/equities/singulus-tech|DAXTECH|SNGGk|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A1681X5|289|Singulus Technologies AG|16.9M|16900000|1.9|25250|65.94|-3.65|1.9-2.09|2.02|8896527|0.602|-3.11|75.80M|75800000|-0.607|||2025-05-20 00:00:00|2025-05-20|buy|strong_buy|neutral|buy|strong_buy|neutral|buy|strong_buy|neutral|3.433|3|5.1|1.6|41|4|27|-0.0124|0|0.0034|-0.2104|0.0596|-6.1974|1.3615|2025-05-20|15/03/2025|||||1.8999999761581|1|2025-03-31|15/12/2024|||||2.0999999046326|1|2024-11-13|15/09/2024|||20300000|21000000|1.2749999761581|1|2024-08-28|15/06/2024|||20100000||1.4199999570847|1|2024-05-15|15/03/2024|||||1.6299999952316|1|2024-04-08|15/12/2023|||||1.1449999809265|1|2023-11-14|15/09/2023||||14100000|1.7599999904633|1|2023-07-21|15/06/2023||||22000000|2.460000038147|1|2023-05-12|15/03/2023|||||2.4500000476837|1|2023-03-30|15/12/2022|||||2.079999923706|1|2022-11-11|15/09/2022|||||1.8700000047684|1|2022-08-11|15/06/2022|0.13||22700000||2.170000076294|1|2022-05-23|15/03/2022|-0.72||21400000|21400000|3.6199998855591|1|2022-03-31|15/12/2021|-0.58||23200000||3.3399999141693|1|2021-11-11|15/09/2021|-0.04||19500000|19500000|4.9000000953674|1|2021-08-05|15/06/2021|-0.72||11400000||4.8699998855591|1|2021-05-18|15/03/2021|-0.72||14600000||4.9699997901917|1|2021-03-25|15/12/2020|||||4.789999961853|1|2020-11-13|15/09/2020|-0.72||5700000|5700000|4.0500001907349|1|2020-08-12|15/06/2020|-0.94||5300000|5300000|4|1
2025-04-06 17:27:36|03344|941174|/equities/slm-solution-g|DAXTECH|AM3D|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A111338|537||589.79M|589790000|18.96|1497|0|-19|18.96-19|19.02|31107265|0.925|-17.8|115.18M|115180000|-1.07|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||30|4|27|0.0017|-0.035|-0.0896|0.0599|0.1008|-17.8522|8.3619|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1|2023-05-10|15/03/2023|-0.29|-0.27|24040000|24400000|19.120000839233|1|2023-03-23|15/12/2022|-0.47|-0.08|36330000|29000000|19.5|1|2022-11-10|15/09/2022|-0.22|-0.22|23500000|23500000|19.920000076294|1|2022-08-18|15/06/2022|-0.07|-0.29|26100000|18800000|11.60000038147|1|2022-05-12|15/03/2022|-0.33|-0.2|16400000|16400000|10.340000152588|1|2022-03-24|15/12/2021|-0.18|-0.14|24040000|24000000|15.119999885559|1|2021-11-11|15/09/2021|-0.17||19300000||17.059999465942|1|2021-08-12|15/06/2021|-0.31||16350000||19|1|2021-05-12|15/03/2021|-0.26||15400000||16.959999084473|1|2021-03-25|15/12/2020|-0.44|0.21|15830000|35600000|17.89999961853|1|2020-11-05|15/09/2020|-0.45|-0.04|14760000|24600000|11.979999542236|1|2020-08-13|15/06/2020|-0.32|-0.14|13330000|19500000|7.2800002098083|1|2020-05-07|15/03/2020|-0.31|-0.28|17800000|13600000|6.4499998092651|1|2020-03-26|15/12/2019|-0.20|0.12|15530000|34300000|6.75|1|2019-11-07|15/09/2019|-0.20|-0.13|18700000|18700000|16|1|2019-08-08|15/06/2019|-0.24|-0.24|9000000|15400000|12.319999694824|1|2019-05-09|15/03/2019|-0.39|-0.33|7300000|12000000|9.4499998092651|1|2019-03-28|15/12/2018|-0.26|0.21|23300000|29100000|6.0500001907349|1
2025-04-06 17:27:45|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|42|-0.0171|0.4858|0.0366|1.6638|0.0759|23.3222|0|2025-08-07|15/06/2025||0.06||385520000|13.460000038147|1|2025-05-08|15/03/2025||-0.16||350550000|13.460000038147|1|2025-03-27|15/12/2024|-4.39|-0.33|470310000|437500000|21.360000610352|1|2024-11-13|15/09/2024|-0.2701|-0.41|300370000|346370000|13.560000419617|1|2024-08-08|15/06/2024|0.45|0.2308|397550000|392550000|24.420000076294|1|2024-05-08|15/03/2024|0.82|0.82|362000000|361940000|49.979999542236|1|2024-03-27|15/12/2023|1.3|1.3|566700000|566800000|54.950000762939|1|2023-11-09|15/09/2023|2.22|2.22|558460000|558460000|53.049999237061|1|2023-08-10|15/06/2023|1.49|1.49|411730000|412480000|83|1|2023-05-11|15/03/2023|1.49|1.49|367180000|367180000|109.30000305176|1|2023-03-08|15/12/2022|1.29|1.29|342000000|341950000|71.5|1|2022-11-10|15/09/2022|0.62|0.62|252000000|252260000|56.75|1|2022-08-11|15/06/2022|-0.39|-0.39|251000000|251050000|54.049999237061|1|2022-05-11|15/03/2022|0.09|0.09|220560000|220560000|36|1|2022-03-31|15/12/2021|-1.1|-1.1|238880000|238880000|36.779998779297|1|2021-11-10|15/09/2021|0.06|-0.06|256670000|259930000|41.680000305176|1|2021-08-02|15/06/2021|0.15|0.17|247900000|269280000|44.159999847412|1|2021-05-28|15/03/2021|0.23|0.11|240360000|241430000|46.220001220703|1|2021-03-24|15/12/2020|0.54|0.54|254000000|253260000|52.400001525879|1|2020-12-07|15/09/2020|0.19|0.07|259510000|259670000|47.240001678467|1
2025-04-06 17:27:54|03346|942429|/equities/snp-schneider|DAXTECH|SHFG|EUR|Technology|Software \u0026 IT Services|Germany|DE0007203705|1562|SNP Schneider|492.34M|492340000|67.6|10636|51.91|-69|66.6-68|67.6|7283120|1.38|24.32|254.77M|254770000|2.78|||2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|66.5|2|70|63|35|4|31|0.0073|-0.323|-0.0326|-1.5435|0.0443|14.6038|1.7935|2025-05-08|15/03/2025|||||67.599998474121|1|2025-03-27|15/12/2024|||71000000||68.199996948242|1|2024-11-07|15/09/2024|||67000000|67000000|52.400001525879|1|2024-08-08|15/06/2024|||||52.400001525879|1|2024-04-25|15/03/2024|||54000000|54000000|44.5|1|2024-03-27|15/12/2023|||53800000|53800000|44.299999237061|1|2023-10-26|15/09/2023||||53500000|38.200000762939|1|2023-08-04|15/06/2023|||48500000|48500000|33.5|1|2023-04-27|15/03/2023|0.19||47080000||29.39999961853|1|2023-03-30|15/12/2022|0.23||48500000|48500000|28.549999237061|1|2022-10-27|15/09/2022|-0.03||41610000||15.119999885559|1|2022-08-10|15/06/2022|0.1||42300000|42300000|26.25|1|2022-04-28|15/03/2022|-0.08||41000000|41000000|29.700000762939|1|2022-03-30|15/12/2021|0.18||45270000|51900000|31.979999542236|1|2021-10-28|15/09/2021|0.23|0.23|46000000|46000000|48|1|2021-08-10|15/06/2021|0.07||42600000|42600000|57.400001525879|1|2021-04-29|15/03/2021|-0.35||33100000|33100000|60.900001525879|1|2021-04-21|15/12/2020|0.56||37500000|37500000|59.200000762939|1|2020-10-30|15/09/2020|0.56|0.56|37600000|37600000|45.849998474121|1|2020-08-07|15/06/2020|-0.23|-0.23|34300000|34150000|57.400001525879|1
2025-04-06 17:28:04|03347|19909|/equities/softing-ag|DAXTECH|SYTG|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE0005178008|442|Softing AG O.N.|35.03M|35030000|3.56|4539|-35.86|-5.6|3.48-3.6|3.54|9840000|0.693|-17.82|100.67M|100670000|-0.199|0.13|3.65|2025-05-15 00:00:00|2025-05-15|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|6.5|1|6.5|6.5|44|4|39|-0.0143|0|0.0391|-0.3339|0.0587|14.2233|0.8456|2025-05-15|15/03/2025|||||3.5599999427795|1|2025-03-31|15/12/2024|||25300000||4.0199999809265|1|2024-11-12|15/09/2024|||22500000||3.8399999141693|1|2024-08-14|15/06/2024|||23100000||4.4800000190735|1|2024-05-07|15/03/2024|||24200000|24200000|5.3499999046326|1|2024-03-28|15/12/2023|||25400000|25400000|5.5999999046326|1|2023-11-14|15/09/2023|||29100000|29100000|6.1999998092651|1|2023-08-14|15/06/2023|0.05|0.05|29600000|29600000|6.8000001907349|1|2023-05-03|15/03/2023|0.13|0.13|28530000|28530000|7.25|1|2023-03-27|15/12/2022|0.04|0.04|28400000|28400000|6.2399997711182|1|2022-11-15|15/09/2022|-0.19|-0.19|24400000|24400000|5.8600001335144|1|2022-08-30|15/06/2022|0.13|0.13|25000000|25000000|6.3400001525879|1|2022-05-13|15/03/2022|-0.13|-0.13|20600000|20600000|5.8800001144409|1|2022-03-31|15/12/2021|-0.04||24400000|24400000|6.1399998664856|1|2021-11-15|15/09/2021|0.05|0.05|20800000|20800000|6.9000000953674|1|2021-08-13|15/06/2021|-0.11|-0.11|19400000|19400000|6.8000001907349|1|2021-05-04|15/03/2021|0.07|0.07|20100000|20100000|5.6599998474121|1|2021-03-26|15/12/2020|-0.26|-0.26|21900000|21900000|5.1799998283386|1|2020-11-13|15/09/2020|-0.04||19900000|19900000|5.0799999237061|1|2020-08-14|15/06/2020|-0.16|-0.16|15800000|15800000|5.1799998283386|1
2025-04-06 17:28:14|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|SOWGn|EUR|Technology|Software \u0026 IT Services|Germany|DE000A2GS401|4707||2.74B|2740000000|37.44|24479|0|-37.44|37.44-37.44|37.44|73979889|0.814|-508.81|1.00B|1000000000|-0.071|0.05|0.13|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||43|4|41|0.0072|0.1949|-0.0277|0.0279|0.0474|17.6329|2.7088|2024-04-25|15/03/2024||0.3839||222340000|37.439998626709|1|2024-01-30|15/12/2023|0.47|0.68|327700000|319300000|38.419998168945|1|2023-10-26|15/09/2023|0.3514|0.04|228680000|228700000|31.819999694824|1|2023-07-24|15/06/2023|0.1779|0.1779|248400000|248410000|31.60000038147|1|2023-04-27|15/03/2023|0.1779|0.1779|210600000|210600000|29.819999694824|1|2023-01-31|15/12/2022|-0.19|-0.4263|303840000|304280000|25.540000915527|1|2022-10-27|15/09/2022|0.36|0.3605|221400000|221400000|22.940000534058|1|2022-07-27|15/06/2022|0.38|0.379|226900000|226900000|28.299999237061|1|2022-04-27|15/03/2022|0.34|0.2489|206000000|193250000|30.299999237061|1|2022-01-29|15/12/2021|0.47|0.4236|234590000|238180000|32.799999237061|1|2021-10-21|15/09/2021|0.3|0.274|198000000|197490000|36.680000305176|1|2021-07-21|15/06/2021|0.5476|0.5063|218200000|218200000|39.700000762939|1|2021-04-23|15/03/2021|0.23|0.2287|183100000|183090000|36.700000762939|1|2021-01-27|15/12/2020|0.68|0.6612|237800000|236430000|33.580001831055|1|2020-11-17|15/09/2020|0.25|0.3517|185360000|192130000|33.580001831055|1|2020-07-21|15/06/2020|0.38|0.38|204610000|203620000|37.639999389648|1|2020-05-04|15/03/2020|0.38|0.38|207000000|207020000|32.400001525879|1|2020-01-28|15/12/2019|0.83|0.8|255000000|265580000|32.659999847412|1|2019-10-21|15/09/2019|0.69|0.52|224160000|208320000|26.590000152588|1|2019-07-17|15/06/2019|0.53|0.53|210000000|213590000|29.659999847412|1
2025-04-06 17:28:22|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|S9I|EUR|Technology|Electronic Equipment \u0026 Parts|Germany|DE000A2G9MZ9|||351.00M|351000000|53.4|924|62.31|-55|51-53.8|53.8|6500000||||||||2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|55.375|4|62.5|45|34|4|31|-0.0651|-0.0909|-0.0082|-0.3898|0.107|14.7828|1.7794|2025-05-07|15/03/2025|||||54|1|2025-03-27|15/12/2024|||||54|1|2024-11-07|15/09/2024|||21600000||53|1|2024-08-13|15/06/2024|0.41|0.41|30800000|33000000|48.099998474121|1|2024-05-08|15/03/2024|0.35|0.35|27500000|27500000|33.599998474121|1|2024-03-26|15/12/2023|0.65|0.65|33300000|33300000|33.700000762939|1|2023-11-09|15/09/2023|||34600000|34600000|27.700000762939|1|2023-08-10|15/06/2023|||38000000|38000000|34.5|1|2023-05-10|15/03/2023|0.71||40200000|40200000|46.5|1|2023-03-31|15/12/2022|1||42400000|42400000|40.200000762939|1|2022-11-10|15/09/2022|0.71|0.71|40800000|40800000|30.39999961853|1|2022-08-11|15/06/2022|0.55|0.55|36500000|36500000|33.5|1|2022-05-11|15/03/2022|0.51|0.51|35900000|35900000|28.5|1|2022-03-31|15/12/2021|0.48|0.48|30600000|30600000|32.099998474121|1|2021-11-23|15/03/2021|0.31||31700000|31700000|42.099998474121|1|2021-11-11|15/09/2021|0.45|0.45|34800000|34800000|39.5|1|2021-09-01|15/06/2021|0.00|0.00|33000000|33000000|34.5|1|2021-03-03|15/12/2020|0.21||27800000|27800000|27.5|1|2020-11-24|15/03/2020|-0.06||29200000|33300000|19.908000946045|1|2020-11-12|15/09/2020|0.09||25200000|25200000|17.441999435425|1
2025-04-06 17:28:31|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|42|-0.0036|-0.0434|-0.0296|0.3413|0.0303|46.2021|0|2025-05-09|15/03/2025|||||23.299999237061|1|2025-04-29|15/12/2024||||259200000|23.299999237061|1|2024-10-25|15/09/2024|0.05|0.38|57200000|57200000|39.049999237061|1|2024-08-09|15/06/2024|0.29|0.33|68200000|71300000|38.299999237061|1|2024-04-26|15/03/2024|0.07|0.07|50900000|50900000|40.150001525879|1|2024-03-28|15/12/2023|0.51|0.51|74200000|74200000|42.400001525879|1|2023-10-27|15/09/2023|0.47|0.45|62700000|62760000|37|1|2023-08-09|15/06/2023|0.35|0.35|64500000|66830000|50.5|1|2023-04-28|15/03/2023|0.145|0.15|60500000|60500000|62.700000762939|1|2023-03-30|15/12/2022|0.37|0.37|66950000|66900000|64|1|2022-11-03|15/09/2022|1|1|70500000|70500000|84.599998474121|1|2022-08-10|15/06/2022|0.12|0.12|61800000|61800000|88.199996948242|1|2022-05-05|15/03/2022|0.92|0.92|75400000|75400000|107.19999694824|1|2022-04-14|15/12/2021|0.3|0.3|61900000|65850000|112.59999847412|1|2021-11-11|15/09/2021|0.99|0.99|69660000|69660000|135.80000305176|1|2021-08-06|15/06/2021|1.11||83800000|83800000|134.60000610352|1|2021-05-07|15/03/2021|0.95||72000000|72000000|108.59999847412|1|2021-03-31|15/12/2020|0.95|0.83|71020000|74300000|115|1|2020-11-05|15/09/2020|0.66|0.66|60800000|60800000|131|1|2020-08-13|15/06/2020|0.78|0.78|62900000|62870000|100.19999694824|1
2025-04-06 17:28:44|03351|14153|/equities/suess-microtec-n|DAXTECH|SMHNn|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|DE000A1K0235|1474|SUSS MicroTec SE|571.55M|571550000|29.9|138076|-19.84|-71.4|28.7-30.85|29.9|19115538|1.97|5.19|446.15M|446150000|2.72|0.3|1|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60.011|8|80|35.8|43|4|40|-0.0161|-1.5683|0.0246|-1.865|0.1106|23.98|1.2965|2025-08-07|15/06/2025||0.6725||105060000|29.89999961853|1|2025-05-08|15/03/2025||0.6086||102200000|29.89999961853|1|2025-03-27|15/12/2024|0.8697|0.7531|150900000|112440000|40.849998474121|1|2024-11-07|15/09/2024|0.68|0.5465|102500000|99540000|53.900001525879|1|2024-08-07|15/06/2024|0.63|0.63|99300000|99300000|50.900001525879|1|2024-05-08|15/03/2024|0.535|0.54|93500000|93930000|48.299999237061|1|2024-03-29|15/12/2023|-0.1|-0.1|103100000|103100000|36.549999237061|1|2023-11-09|15/09/2023|0.02|0.02|70000000|70000000|20.549999237061|1|2023-08-03|15/06/2023|0.21|0.21|74100000|74100000|22.799999237061|1|2023-05-11|15/03/2023|0.11|0.11|70400000|70270000|24.89999961853|1|2023-03-31|15/12/2022|0.9|0.9|103950000|103950000|22.89999961853|1|2022-11-10|15/09/2022|0.19|0.19|70500000|70470000|13|1|2022-08-04|15/06/2022|0.11||61500000|61500000|15.539999961853|1|2022-05-12|15/03/2022|0.07|0.07|63300000|63300000|13.880000114441|1|2022-03-31|15/12/2021|0.37|0.29|74940000|72500000|17.879999160767|1|2021-11-11|15/09/2021|0.37|0.27|70000000|70000000|24.799999237061|1|2021-08-04|15/06/2021|0.22|0.27|65830000|69750000|26.950000762939|1|2021-05-12|15/03/2021|0.04|0.2|52600000|63100000|25.5|1|2021-04-09|15/12/2020|0.25||78000000|74200000|26.700000762939|1|2020-11-09|15/09/2020|0.24|0.08|60600000|60670000|16.959999084473|1
2025-04-06 17:28:48|03352|1173535|/equities/suse|DAXTECH|SUSEG|EUR|Technology|Software \u0026 IT Services|Germany|LU2333210958|2400||1.86B|1860000000|10.89|285208|0|-10.95|10.82-10.95|10.89|171019047|0.775|-49.91|672.92M|672920000|-0.233|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 17:28:57|03353|19916|/equities/syzygy-ag|DAXTECH|SYZG|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE0005104806|554|Syzygy AG O.N.|34.02M|34020000|2.52|5325|-10.64|-3.64|2.48-2.52|2.44|13500026|0.76|-3.48|69.43M|69430000|-0.77|||2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.433|3|9|4.8|39|4|34|0.0024|-0.0076|0.0003|-1.0342|0.016|24.239|1.4303|2025-05-07|15/03/2025|||||2.5199999809265|1|2025-02-02|15/12/2024|-0.9544|-0.95|16860000|17000000|3.0599999427795|1|2024-10-29|15/09/2024|0.0651|0.07|17640000|18000000|3.079999923706|1|2024-07-26|15/06/2024|0.0527|0.05|17410000|17410000|3.460000038147|1|2024-04-26|15/03/2024||0.07|17560000|17560000|2.8599998950958|1|2024-03-28|15/12/2023|0.047|0.05|17960000|17960000|2.8599998950958|1|2023-11-01|15/09/2023|0.0414|0.04|18400000|18400000|3.079999923706|1|2023-07-28|15/06/2023|-0.2709|-0.27|17380000|17380000|4.2199997901917|1|2023-04-28|15/03/2023|0.055|0.06|18750000|18750000|5.5500001907349|1|2023-03-30|15/12/2022|-0.7746|-0.77|17890000|17890000|5.539999961853|1|2022-11-14|15/09/2022|0.08|0.08|18340000|18340000|4.8299999237061|1|2022-07-29|15/06/2022|0.0549|0.05|17400000|17400000|5.2800002098083|1|2022-04-29|15/03/2022|0.0907|0.08|17050000|17050000|6.039999961853|1|2022-03-02|15/12/2021|0.0895|0.09|15440000|15440000|6.4800000190735|1|2021-10-27|15/09/2021|0.0613|0.08|15540000|15000000|6.4800000190735|1|2021-07-28|15/06/2021|0.0739|0.07|14980000|14980000|7.0999999046326|1|2021-04-30|15/03/2021|0.08|0.08|15030000|15060000|6.1799998283386|1|2021-03-03|15/12/2020|0.05|0.05|15000000|14510000|6.0500001907349|1|2020-10-30|15/09/2020|0.0274|0.05|13230000|13740000|4.8000001907349|1|2020-07-31|15/06/2020|0.012|0.01|12020000|12020000|4.7399997711182|1
2025-04-06 17:29:06|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|TMV|EUR|Technology|Software \u0026 IT Services|Germany|DE000A2YN900|1586|TeamViewer AG|1.86B|1860000000|11.6|522757|-11.28|-13.65|11.02-11.86|11.8|160098113|0.79|16.57|671.42M|671420000|0.77|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|15.59|15|20|13|29|4|26|-0.0547|-0.0611|0.0015|0.1568|0.0295|40.2446|8.0477|2025-07-29|15/06/2025||0.3031||183660000|11.60000038147|1|2025-05-06|15/03/2025||0.3161||184030000|11.60000038147|1|2025-03-25|15/12/2024|0.22|0.2837|177000000|173410000|12.595000267029|1|2024-11-06|15/09/2024|0.25|0.2433|168680000|168480000|13.425000190735|1|2024-07-31|15/06/2024|0.16|0.19|164120000|162910000|11.02499961853|1|2024-05-07|15/03/2024|0.1577|0.17|161700000|161640000|12.465000152588|1|2024-02-07|15/12/2023|0.18|0.19|163100000|163080000|13.645000457764|1|2023-10-31|15/09/2023|0.15|0.15|158110000|158110000|14.529999732971|1|2023-08-01|15/06/2023|0.2|0.23|154200000|154120000|15.454999923706|1|2023-05-03|15/03/2023|0.13|0.13|151310000|151310000|16.75|1|2023-02-07|15/12/2022|0.14|0.21|150300000|150530000|12.229999542236|1|2022-11-01|15/09/2022|0.09|0.09|143390000|143390000|9.7340002059937|1|2022-08-02|15/06/2022|0.06|0.06|137480000|137480000|10.180000305176|1|2022-05-04|15/03/2022|0.07|0.07|134500000|134500000|11.710000038147|1|2022-02-02|15/12/2021|0.1621|0.16|132300000|132230000|13.35000038147|1|2021-11-03|15/09/2021|0.035|0.05|127700000|127770000|13.079999923706|1|2021-08-03|15/06/2021|0.1|0.11|122800000|122880000|28.489999771118|1|2021-05-04|15/03/2021|0.11|0.09|118300000|118250000|39.700000762939|1|2021-02-09|15/12/2020|0.19|0.19|121000000|120970000|45.810001373291|1|2020-11-10|15/09/2020|0.19|0.19|117000000|116680000|35.450000762939|1
2025-04-06 17:29:15|03355|19917|/equities/technotrans-ag|DAXTECH|TTRGn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A0XYGA7|1514|Technotrans AG NA O.N.|107.07M|107070000|15.5|4914|-9.88|-22.8|15.5-16.4|16.4|6907665|1.29|14.63|238.08M|238080000|1.06|0.53|3.42|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.75|2|26.5|21|40|4|35|0.0059|0.711|-0.0161|1.3863|0.0284|44.6146|0.826|2025-05-06|15/03/2025|||||15.5|1|2025-04-02|15/12/2024|||62500000||16.799999237061|1|2024-11-19|15/09/2024|||60200000||14.550000190735|1|2024-08-14|15/06/2024|0.33|0.27|59250000|59300000|14.699999809265|1|2024-05-14|15/03/2024|0.01|0.01|56050000|56050000|21.39999961853|1|2024-03-21|15/12/2023|0.42||62850000|62850000|17.299999237061|1|2023-11-07|15/09/2023|||66800000|66800000|17.60000038147|1|2023-08-08|15/06/2023|||64200000|64200000|23.700000762939|1|2023-05-09|15/03/2023|0.32||68300000|68300000|27.5|1|2023-03-16|15/12/2022|0.29||61400000|61400000|27.299999237061|1|2022-11-08|15/09/2022|0.41|0.41|62900000|62900000|25.200000762939|1|2022-08-09|15/06/2022|0.3||57200000|57200000|26.799999237061|1|2022-05-03|15/03/2022|0.29|0.29|56700000|56700000|23.64999961853|1|2022-03-15|15/12/2021|0.23|0.23|54500000|54500000|23.049999237061|1|2021-11-09|15/09/2021|0.29|0.25|52200000|51000000|27.299999237061|1|2021-08-10|15/06/2021|0.23||51600000||31.950000762939|1|2021-05-04|15/03/2021|0.27||52800000||27|1|2021-03-09|15/12/2020|0.36|0.13|49100000|49000000|28.5|1|2020-11-10|15/09/2020|0.1||46300000|46300000|19.39999961853|1|2020-08-11|15/06/2020|0.09|0.01|43000000|45400000|14.460000038147|1
2025-04-06 17:29:24|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|O2Dn|EUR|Technology|Telecommunications Services|Germany|DE000A1J5RX9|7428||7.23B|7230000000|2.43|825477|3.49|-2.43|2.346-2.43|2.43|2974554993||19.84|8.68B|8680000000|0.113|0.18|7.41|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|||||42|4|40|0.007|0.2965|0.0167|-0.1531|0.0191|-37.8856|1.404|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1|2023-11-07|15/09/2023|0.0119|0.01|2130000000|2160000000|1.7074999809265|1|2023-07-26|15/06/2023|0.0187|0.0111|2090000000|2070000000|2.4570000171661|1|2023-05-09|15/03/2023|0.0102|0.0028|2100000000|2040000000|3.1070001125336|1|2023-02-15|15/12/2022|0.0507|0.0035|2190000000|2130000000|2.7730000019073|1|2022-11-02|15/09/2022|0.0114|0.0128|2090000000|2030000000|2.204999923706|1|2022-07-27|15/06/2022|0.0119|0.01|2000000000|1940000000|2.6289999485016|1|2022-05-11|15/03/2022|0.0095|0.01|1950000000|1910000000|2.8780000209808|1|2022-02-23|15/12/2021|0.0225|0.0169|2060000000|2060000000|2.5339999198914|1|2021-11-02|15/09/2021|0.077|0.08|1970000000|1910000000|2.2890000343323|1|2021-07-28|15/06/2021|-0.0148|-0.01|1890000000|1830000000|2.4449999332428|1|2021-05-12|15/03/2021|-0.01|-0.0117|1850000000|1850000000|2.5020000934601|1|2021-02-24|15/12/2020|-0.0007|0.0007|2020000000|1970000000|2.3440001010895|1|2020-10-28|15/09/2020|0.13|0.00|1870000000|1880000000|2.1930000782013|1|2020-07-31|15/06/2020|-0.0061|-0.01|1790000000|1790000000|2.335000038147|1|2020-05-05|15/03/2020|-0.01|-0.01|1850000000|1790000000|2.595999956131|1|2020-02-19|15/12/2019|-0.0108|-0.01|1970000000|1970000000|2.6259999275208|1|2019-11-03|15/09/2019|-0.0081|-0.01|1870000000|1840000000|2.8450000286102|1|2019-07-23|15/06/2019|-0.0165|-0.02|1790000000|1770000000|2.2149999141693|1
2025-04-06 17:29:32|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|TLIK|EUR|Technology|Telecommunications Services|Germany|DE000A289B07|39|Arzneiwerk VIDA AG|2.68M|2680000|0.43|877|-61.26|-1.14|0.4-0.43|0.43|6233418|0.73|-1.87|59.68M|59680000|-0.34|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|22|0.025|0|0|-0.173|1.5567|-7.4053|2.1891|2024-11-25|15/09/2024|||||0.72000002861023|1|2024-09-30|15/06/2024|||||0.94999998807907|1|2024-05-13|15/03/2024|||||1.0099999904633|1|2024-05-01|15/12/2023|||||1.0599999427795|1|2023-11-06|15/09/2023|||||1.3400000333786|1|2023-08-07|15/06/2023|||||1.3799999952316|1|2023-05-19|15/03/2023|||||2.5199999809265|1|2023-05-04|15/12/2022|||||3.0999999046326|1|2022-11-07|15/09/2022|-0.04||19320000||3.8399999141693|1|2022-08-01|15/06/2022|-0.04||19980000||5.5|1|2022-05-16|15/03/2022|-0.02||19500000||4.0999999046326|1|2022-04-08|15/12/2021|||721300||4.6199998855591|1|2021-10-18|15/09/2021|-0.04||495100||2.0599999427795|1|2021-07-19|15/06/2021|-0||723000||1.5199999809265|1|2021-05-25|15/03/2021|-0.02||580800||1.210000038147|1|2021-03-03|15/12/2020|0.16||2520000||1.2300000190735|1|2020-10-19|15/09/2020|-0.03||580300||1.289999961853|1|2020-07-20|15/06/2020|-0.11||647500||1.3250000476837|1|2020-05-25|15/03/2020|0.01||747500||1.2640000581741|1|2020-04-24|15/12/2019|0.85||2630000||1.0880000591278|1
2025-04-06 17:29:43|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|UTDI|EUR|Technology|Telecommunications Services|Germany|DE0005089031|10972|United Internet AG NA|3B|3000000000|17.38|311136|-19.16|-24.64|17.06-18.42|17.38|172816295|0.63|-70.57|6.33B|6330000000|-0.28|1.9|10.93|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|24.483|12|42|17|47|4|45|0.0038|0.0684|-0.0164|-0.0596|0.0432|17.2893|1.2909|2025-05-12|15/03/2025|||||17.379999160767|1|2025-03-27|15/12/2024|-0.11|0.5835|1650000000|1710000000|19.39999961853|1|2024-11-12|15/09/2024|0.2263|0.2831|1570000000|1640000000|18.950000762939|1|2024-08-08|15/06/2024|-0.72|-0.1472|1540000000|1540000000|17.360000610352|1|2024-05-08|15/03/2024|0.34|0.34|1570000000|1570000000|23.260000228882|1|2024-03-18|15/12/2023|0.1834|0.18|1520000000|1520000000|21.860000610352|1|2023-11-10|15/09/2023|0.39|0.37|1560000000|1560000000|20.420000076294|1|2023-08-03|15/06/2023|0.3533|0.35|1490000000|1490000000|15.939999580383|1|2023-05-10|15/03/2023|0.3888|0.39|1540000000|1540000000|14.489999771118|1|2023-03-29|15/12/2022|0.3265|0.33|1530000000|1530000000|16.215000152588|1|2022-11-10|15/09/2022|0.6|0.6|1480000000|1480000000|19.565000534058|1|2022-08-04|15/06/2022|0.5|0.5|1460000000|1460000000|25.530000686646|1|2022-05-12|15/03/2022|0.65|0.65|1440000000|1440000000|31|1|2022-03-18|15/12/2021|0.4314|0.46|1480000000|1480000000|30.489999771118|1|2021-11-08|15/09/2021|0.5424|0.55|1390000000|1390000000|34|1|2021-08-06|15/06/2021|0.67|1.09|1380000000|1380000000|35.220001220703|1|2021-05-10|15/03/2021|0.58|0.6|1390000000|1370000000|35.430000305176|1|2021-03-26|15/12/2020|0.23|0.6231|1380000000|1390000000|34.139999389648|1|2020-11-09|15/09/2020|0.2648|0.2674|1330000000|1330000000|30.090000152588|1|2020-08-12|15/06/2020|0.67|0.52|1330000000|1320000000|40.369998931885|1
2025-04-06 17:29:50|03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|28|0.01|-1.0286|0.0003|-0.8494|0.0201|26.7636|0|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1|2024-03-28|15/12/2023|||||16.39999961853|1|2023-11-22|15/09/2023|||||18.049999237061|1|2023-08-31|15/06/2023|||||17.64999961853|1|2023-05-25|15/03/2023|||33310000||24.60000038147|1|2023-03-30|15/12/2022|0.17||33650000||21.700000762939|1|2022-11-24|15/09/2022|0.21||32600000||18.200000762939|1|2022-08-31|15/06/2022|0.18||30720000||16.39999961853|1|2022-05-19|15/03/2022|0.16||29570000||20.39999961853|1|2022-04-24|15/12/2021|0.06||30050000||22.299999237061|1|2021-11-18|15/09/2021|0.22||27930000||24.39999961853|1|2021-08-31|15/06/2021|0.17||26750000||26.700000762939|1|2021-05-27|15/03/2021|0.19||27180000||27|1|2021-03-25|15/12/2020|0.15||29470000||27|1|2020-11-16|15/09/2020|0.10||25770000||22.200000762939|1|2020-08-31|15/06/2020|0.14||26000000||20.60000038147|1|2020-05-26|15/03/2020|0.15||26210000||16.89999961853|1|2020-03-26|15/12/2019|0.37||26920000||12.35000038147|1|2019-11-21|15/09/2019|0.22||23820000||17.799999237061|1
2025-04-06 17:29:59|03360|1171989|/equities/vantage-towers-ag|DAXTECH|VTWRn|EUR|Industrials|Construction \u0026 Engineering|Germany|DE000A3H3LL2|711||16.5B|16500000000|32.5|115956|0|-32.6|32.1-32.6|32.5|505782265|-0.105|39.88|1.10B|1100000000|0.935|0.63|1.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||11|4|9|0.0093|0.5192|0.0037|0.2114|0.031|58.8071|15.9322|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1|2022-12-07|15/09/2022|0.37|0.15|263900000|265000000|32.759998321533|1|2022-09-08|15/06/2022|||248000000|264000000|25.700000762939|1|2022-05-26|15/03/2022|0.38|0.1878|272000000|255500000|29.139999389648|1|2022-03-22|15/12/2021||0.1878|252000000|252530000|32.860000610352|1|2021-11-29|15/09/2021|0.1483|0.1483|251000000|248000000|29.520000457764|1|2021-11-15|15/09/2020|0.11||161000000||29.340000152588|1|2021-09-01|15/06/2021|0.1483|0.1341|254000000|250000000|30.270000457764|1|2021-06-02|15/03/2021|0.0593|0.0593|245000000|245000000|27.180000305176|1|2021-02-15|15/12/2020|0.1667||243000000||||||||||||
2025-04-06 17:30:04|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|28|0.0025|-0.0723|0.0128|0.5499|0.0471|26.8778|0|2025-05-07|15/03/2025|||||1.2109999656677|1|2025-03-27|15/12/2024|||||1.2109999656677|1|2024-11-13|15/09/2024|||||2.444000005722|1|2024-09-30|15/06/2024|||||1.4939999580383|1|2024-08-30|15/03/2024|||||1.7430000305176|1|2024-03-28|15/12/2023||0.03||258060000|14.329999923706|1|2023-11-14|15/09/2023|-0.13|-0.13|215060000|215050000|21.950000762939|1|2023-08-11|15/06/2023|-1.7|-1.7|174800000|174810000|19.25|1|2023-05-15|15/03/2023|0.00|-0.89|164200000|164210000|19.360000610352|1|2023-04-27|15/12/2022|-4.45|-4.45|236200000|236200000|23.549999237061|1|2022-11-15|15/09/2022|-0.575|-0.58|193920000|193940000|32.490001678467|1|2022-08-11|15/06/2022|-0.08|-0.08|191500000|191510000|80.220001220703|1|2022-05-12|15/03/2022|0.15|0.15|185290000|185290000|80.279998779297|1|2022-03-31|15/12/2021|1.17|1.17|280600000|280600000|90.199996948242|1|2021-11-11|15/09/2021|0.77|0.785|224800000|224800000|116.25|1|2021-08-13|15/06/2021|0.53|0.56|193300000|200800000|152.10000610352|1|2021-05-25|15/03/2021|0.6|0.64|204300000|213600000|125.59999847412|1|2021-04-01|15/12/2020|0.43|0.99|239200000|235100000|125.5|1|2020-11-11|15/09/2020|0.97|0.84|239700000|218800000|121.5|1|2020-08-14|15/06/2020|0.61|0.53|192200000|192200000|128.5|1
2025-04-06 17:30:14|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|VBKG|EUR|Energy|Renewable Energy|Germany|DE000A0JL9W6|1521|Verbio Vereinigte Bioenergie AG|500.2M|500200000|7.85|192874|-61.63|-23.38|7.44-8.405|8.41|63720000|1.15|-20.22|1.51B|1510000000|-0.46|0.2|2.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.967|6|17|10.5|39|4|34|0.0057|-1.1134|0|-0.6091|0.0349|32.069|1.1779|2025-05-13|15/03/2025||-0.10|||7.8499999046326|1|2025-02-12|15/12/2024|-0.055|0.28|393100000|438000000|9.2700004577637|1|2024-11-12|15/09/2024|-0.36|0.03|358000000|385350000|13.390000343323|1|2024-09-26|15/06/2024|0.13|0.18|340000000|400070000|16.030000686646|1|2024-05-14|15/03/2024|-0.18|-0.18|409200000|409130000|20.579999923706|1|2024-02-08|15/12/2023|0.01|0.01|420750000|420750000|18.284999847412|1|2023-11-09|15/09/2023|0.34|0.34|488140000|488140000|30.090000152588|1|2023-09-26|15/06/2023|0.1|0.1|447000000|447000000|38.349998474121|1|2023-05-11|15/03/2023|0.35|0.35|443800000|443800000|32.069999694824|1|2023-02-10|15/12/2022|0.39|0.39|485500000|485500000|53.349998474121|1|2022-11-10|15/09/2022|1.21|1.21|592200000|592200000|80.099998474121|1|2022-09-27|15/06/2022|1.83|1.83|575000000|575000000|54.299999237061|1|2022-05-12|15/03/2022|1.26|1.26|428400000|428400000|45.159999847412|1|2022-02-10|15/12/2021|1.54|1.54|458720000|458720000|54.75|1|2021-11-11|15/09/2021|0.36||350430000|313200000|70.650001525879|1|2021-09-22|15/06/2021|0.5||309200000||54.549999237061|1|2021-05-06|15/03/2021|0.28||237800000|218400000|39.200000762939|1|2021-02-04|15/12/2020|0.20||217700000|232200000|42|1|2020-11-05|15/09/2020|0.5||261400000||19.680000305176|1|2020-09-23|15/06/2020|0.22||213100000||17.559999465942|1
2025-04-06 17:30:20|03363|949646|/equities/viscom-ag|DAXTECH|V6CG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE0007846867|526|Viscom AG|28.25M|28250000|3.18|1995|-40.67|-6.14|3.18-3.35|3.12|8885060|0.9|-3.12|84.08M|84080000|-1.06|0.05|1.57|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.8|2|7.1|6.5|35|4|26|-0.012|0|-0.0018|0.3191|0.0542|25.3975|1.4392|2025-05-07|15/03/2025|||||3.1800000667572|1|2025-03-25|15/12/2024|||||3.170000076294|1|2024-11-14|15/09/2024|||||2.8599998950958|1|2024-08-08|15/06/2024|||22700000||3.6199998855591|1|2024-05-22|15/03/2024|||||5.7199997901917|1|2024-03-26|15/12/2023|||||5.5|1|2023-11-14|15/09/2023|||||7.9499998092651|1|2023-08-10|15/06/2023|||||9.3999996185303|1|2023-05-11|15/03/2023|-0||23620000||10.60000038147|1|2023-03-28|15/12/2022|0.48||38600000|38600000|9.3000001907349|1|2022-11-10|15/09/2022|0.06||22000000|22000000|8.1199998855591|1|2022-08-10|15/06/2022|0.06||24020000||9.7600002288818|1|2022-05-11|15/03/2022|0.01|0.01|20820000|20820000|9.920000076294|1|2022-03-23|15/12/2021|0.16||25000000|25000000|11.35000038147|1|2021-11-11|15/09/2021|0.09||20800000|20700000|12.050000190735|1|2021-08-12|15/06/2021|-0.03||18400000||14.14999961853|1|2021-05-11|15/03/2021|-0.03||15680000|15700000|11.25|1|2021-03-23|15/12/2020|0.31||20000000||10.64999961853|1|2020-11-12|15/09/2020|-0.36||12100000||6.3000001907349|1|2020-08-12|15/06/2020|-0.29||13900000||8.3599996566772|1
2025-04-06 17:30:29|03364|1052408|/equities/voltabox-ag|DAXTECH|VBX|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Germany|DE000A2E4LE9||Voltabox AG|46.54M|46540000|2.35|29653|111.71|-3.21|2.2-2.45|2.39|21060000||||||||2025-04-30 00:00:00|2025-04-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|19|-0.0527|0.381|-0.0496|-0.45|0.3636|-2.3489|9.1126|2025-05-15|15/03/2025|||||2.2400000095367|1|2025-04-30|15/12/2024|||||2.2400000095367|1|2024-11-14|15/09/2024|||||1.0700000524521|1|2024-08-13|15/06/2024|||||1.3799999952316|1|2024-05-15|15/03/2024|||||1.1900000572205|1|2024-04-30|15/12/2023|||||1.2649999856949|1|2023-11-16|15/09/2023|||||1.4400000572205|1|2023-08-17|15/06/2023|||||1.8550000190735|1|2023-05-25|15/03/2023|||||1.4539999961853|1|2023-04-27|15/12/2022|||||1.4539999961853|1|2022-05-23|15/03/2022|||||1.4539999961853|1|2022-02-14|15/12/2021|||||1.4539999961853|1|2021-10-29|15/09/2021|-0.76||2380000||1.8380000591278|1|2021-08-24|15/06/2021|-0.76||875000||1.7699999809265|1|2021-07-20|15/12/2020|-0.13||4840000||2.5299999713898|1|2021-07-20|15/03/2021|-0.76||2510000||2.5299999713898|1|2020-11-12|15/09/2020|-0.76||3810000||3.8800001144409|1|2020-09-04|15/06/2020|-0.4||6680000||3.2699999809265|1|2020-05-12|15/03/2020|-1.05||2810000||4.3049998283386|1|2020-04-16|15/12/2019|-5.81||18750000||3.9700000286102|1
2025-04-06 17:30:41|03365|19937|/equities/yoc-ag|DAXTECH|YOCG|EUR|Technology|Software \u0026 IT Services|Germany|DE0005932735|112|Yoc AG O.N.|51.1M|51100000|14.7|2783|-10.37|-21.8|14.2-16.4|16.5|3476478|1.35|13.55|35.7M|35700000|1.07|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|26|2|28|24|34|4|27|0.013|0|-0.0697|0.7466|0.2011|15.1604|1.5844|2025-05-26|15/03/2025|||||14.699999809265|1|2025-04-28|15/12/2024|||||14.699999809265|1|2024-11-18|15/09/2024|||8100000||15.10000038147|1|2024-08-19|15/06/2024|||8300000||17|1|2024-05-27|15/03/2024|||7100000|7100000|19.89999961853|1|2024-04-29|15/12/2023|||7100000|10900000|15.699999809265|1|2023-11-15|15/09/2023|||||11.300000190735|1|2023-08-16|15/06/2023|||||11.75|1|2023-05-24|15/03/2023|||||12.64999961853|1|2023-04-26|15/12/2022|0.47||8420000||12.550000190735|1|2022-11-16|15/09/2022|0.08||5310000||13.85000038147|1|2022-08-17|15/06/2022|0.06||5290000||17.200000762939|1|2022-05-25|15/03/2022|0.08||4420000||14.800000190735|1|2022-04-27|15/12/2021|0.39||7170000||13.800000190735|1|2021-11-17|15/09/2021|0.09||11670000||10.10000038147|1|2021-08-18|15/06/2021|0.05||4190000||10.60000038147|1|2021-05-26|15/03/2021|0.02||3500000||9.5500001907349|1|2021-04-28|15/12/2020|0.2||5650000||9.1999998092651|1|2020-11-18|15/09/2020|0.01||3500000|3500000|5.1500000953674|1|2020-08-19|15/06/2020|0.04||3000000|3000000|2.7999999523163|1
2025-04-06 17:30:48|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|2018|HKD|Technology|Electronic Equipment \u0026 Parts|Hong Kong|KYG2953R1149|37273|AAC Technologies Holdings Inc|48.99B|48990000000|41.35|7988320|60.89|-54.8|39.55-45|47.4|1184788000|1.26|25.23|27.33B|27330000000|1.53|0.24|0.58|2025-05-15 00:00:00|2025-05-15|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|54.14|24|62.38|26.2|46|4|44|0.0037|-0.0901|-0.0618|0.3195|0.1186|36.5539|3.5936|2025-05-15|15/03/2025||0.38||6400000000|41.349998474121|1|2025-03-20|15/12/2024||0.62||7460000000|53.849998474121|1|2024-11-29|15/09/2024||0.55||7100000000|35.099998474121|1|2024-08-22|15/06/2024|0.23|0.21|5840000000|5730000000|29.85000038147|1|2024-05-17|15/03/2024|0.14|0.14|5290000000|5290000000|26|1|2024-03-21|15/12/2023|0.33|0.33|5800000000|5800000000|22.35000038147|1|2023-11-09|15/09/2023|0.2982|0.21|6070000000|5710000000|16.89999961853|1|2023-08-24|15/06/2023|0.06|0.06|4960000000|4960000000|16.459999084473|1|2023-05-19|15/03/2023|0.0426|0.07|4640000000|4540000000|17.120000839233|1|2023-03-23|15/12/2022|0.2|0.2|5840000000|5840000000|16.89999961853|1|2022-11-10|15/09/2022|0.2|0.2|5370000000|5370000000|16.639999389648|1|2022-08-24|15/06/2022|0.12|0.12|4520000000|4520000000|13.840000152588|1|2022-05-12|15/03/2022|0.17|0.17|4900000000|4900000000|16.719999313354|1|2022-03-23|15/12/2021|0.18|0.18|4810000000|4810000000|19.840000152588|1|2021-11-11|15/09/2021|0.15|0.2985|4250000000|4810000000|31.799999237061|1|2021-08-25|15/06/2021|0.32|0.3594|4320000000|4190000000|45.700000762939|1|2021-05-14|15/03/2021|0.44|0.3539|4290000000|4260000000|40.799999237061|1|2021-03-25|15/12/2020|0.63|0.60|4780000000|5363000000|40.099998474121|1|2020-11-13|15/09/2020|0.41|0.54||5271000000|44.049999237061|1|2020-08-24|15/06/2020|0.05|0.85||8577000000|53.950000762939|1
2025-04-06 17:30:58|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|1299|HKD|Financials|Insurance|Hong Kong|HK0000069689|23000|AIA Group Ltd|635.64B|635640000000|59.65|39748819|11.18|-74.6|58.95-60.4|60.2|10656129355|0.79|12.28|22.47B|22470000000|0.62|1.75|2.94|2025-05-23 00:00:00|2025-05-23|neutral|neutral|neutral|sell|strong_buy|strong_sell|neutral|buy|sell|11.8|22|13.26|9.52|35|2|18|0.006|1.3463|29.4777|0.3184|0.2059|134.7773|30.0008|2025-05-23|15/03/2025|||||59.650001525879|1|2025-03-13|15/12/2024||0.35||20383000000|63.799999237061|1|2024-11-27|15/09/2024|0.0407||||57.099998474121|1|2024-08-21|15/06/2024||0.30||20690000000|52.099998474121|1|2024-05-24|15/03/2024|||||61.650001525879|1|2024-03-13|15/12/2023|0.13|0.13||16683000000|64.5|1|2023-11-29|15/09/2023|||||70.150001525879|1|2023-08-23|15/06/2023|0.3037|0.3||17603000000|68.25|1|2023-05-26|15/03/2023|||||76.5|1|2023-03-09|15/12/2022||0.22||17133000000|84.75|1|2022-11-30|15/09/2022|||||76.199996948242|1|2022-08-24|15/06/2022||0.16||17739000000|75.050003051758|1|2022-04-29|15/03/2022|||||77.900001525879|1|2022-03-10|15/12/2021||0.21||18044000000|71.550003051758|1|2021-12-01|15/09/2021|||8950000000|8950000000|82.050003051758|1|2021-08-16|15/06/2021||0.27||16749000000|92.849998474121|1|2021-05-14|15/03/2021|||||96.150001525879|1|2021-03-11|15/12/2020||0.28||17298000000|100.40000152588|1|2020-08-20|15/06/2020||0.17||16041000000|74.599998474121|1|2020-05-15|15/03/2020||||8800000000|67.150001525879|1
2025-04-06 17:31:05|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|9988|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG017191142|194320|Alibaba Group Holding Ltd|2.06T|2060000000000|123.5|124259727|77.8|-145.9|121.5-126.4|130|2273767038|0.27|19.14|981.77B|981770000000|50.39|2.6|2.1|2025-05-14 00:00:00|2025-05-14|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|143.03|35|172.72|78.16|35|4|33|-0.372|0.0079|-0.0014|0.1355|0.0884|25.0258|0.7133|2025-05-14|15/03/2025||1.67||255670000000|123.5|1|2025-02-20|15/12/2024|2.86|2.66|299910000000|297850000000|124.09999847412|1|2024-11-15|15/09/2024|2.03|2.03|254630000000|261850000000|87.949996948242|1|2024-08-15|15/06/2024|2.24|2.03|264780000000|267750000000|78.300003051758|1|2024-05-14|15/03/2024|1.37|1.37|239480000000|239480000000|80.466064453125|1|2024-02-07|15/12/2023|2.58|2.58|282990000000|282990000000|75.359474182129|1|2023-11-16|15/09/2023|2.1|2.1|241830000000|241830000000|82.49878692627|1|2023-08-10|15/06/2023|2.36|2.36|253990000000|253990000000|93.306922912598|1|2023-05-18|15/03/2023|1.49|1.49|231880000000|231880000000|84.729827880859|1|2023-02-23|15/12/2022|2.74|2.74|282100000000|282100000000|92.166618347168|1|2022-11-17|15/09/2022|1.77|1.77|227500000000|227500000000|78.135871887207|1|2022-08-04|15/06/2022|1.7|1.7|238830000000|238830000000|90.349998474121|1|2022-05-26|15/03/2022|1.16|1.16|237690000000|237690000000|82.349998474121|1|2022-02-24|15/12/2021|2.6|2.6|299550000000|299550000000|112.40000152588|1|2021-11-18|15/09/2021|1.71|1.71|244940000000|244940000000|164.80000305176|1|2021-08-03|15/06/2021|2.5|2.5|247530000000|247530000000|191.89999389648|1|2021-05-13|15/03/2021|1.55|1.55|225540000000|225590000000|220.19999694824|1|2021-02-02|15/12/2020|3.3|3.3|265320000000|265320000000|251.19999694824|1|2020-11-05|15/09/2020|2.63|2.62|181110000000|181110000000|277.20001220703|1|2020-08-20|15/06/2020|2.07|2.07|172150000000|172150000000|255.39999389648|1
2025-04-06 17:31:11|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|0241|HKD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Hong Kong|BMG0171K1018|1422||76.55B|76550000000|4.76|191317911|70|-6.7|4.6-4.78|4.8|16082428010|1.09|41.3|28.34B|28340000000|0.08|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|neutral|strong_sell|sell|buy|strong_sell|neutral|neutral|4.69|17|8.84|3.17|5|2|4|0.0213|0|0|-0.375|2.1166|-148|184.61|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1|2017-06-25|15/03/2017|-0.01||420100000||3.8800001144409|1|2016-12-15|15/09/2016|-0.01||55030000||3.9500000476837|1|2016-07-18|15/03/2016|-0.02||56600000||5.7300000190735|1|||||||||||||||
2025-04-06 17:31:19|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|2020|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG040111059|65900|ANTA Sports Products Ltd|239.46B|239460000000|85.3|12281696|-3.94|-107.5|83.65-85.8|86.2|2807213100|0.79|14.73|70.83B|70830000000|5.55|2.36|2.77|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_buy|strong_sell|sell|buy|strong_sell|sell|strong_buy|106.69|39|130.27|83.98|29|2|19|0.0327|0.0351|0.0458|0.3007|0.1928|29.3688|5.0989|2024-11-27|15/09/2024|||||77.050003051758|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1|2024-05-29|15/03/2024|||||87.699996948242|1|2024-03-26|15/12/2023||1.92||32472000000|81|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1|2023-08-22|15/06/2023||1.67||29556000000|78.449996948242|1|2023-05-31|15/03/2023|||||81.300003051758|1|2023-03-21|15/12/2022||3.42||30648000000|99.699996948242|1|2022-11-30|15/09/2022||3.46||52509000000|87.650001525879|1|2022-08-23|15/06/2022||1.12||23791000000|88.449996948242|1|2022-06-01|15/03/2022|||||89.5|1|2022-03-22|15/12/2021||1.48||23833000000|100.5|1|2021-12-01|15/09/2021||1.91||35512000000|124.19999694824|1|2021-08-24|15/06/2021||1.35||21880000000|170.10000610352|1|2021-06-02|15/03/2021|||||162|1|2021-03-24|15/12/2020||1.33||21179000000|117.69999694824|1|2020-08-25|15/06/2020||0.58||14507000000|86.75|1|2020-03-24|15/12/2019||1.11||18382000000|49.549999237061|1|2019-08-26|15/06/2019||0.92||14248000000|62.099998474121|1|2019-02-26|15/12/2018||0.80||12420000000|43.950000762939|1
2025-04-06 17:31:26|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3988|HKD|Financials|Banking Services|Hong Kong|CNE1000001Z5|312757|Bank of China Ltd H|1.66T|1660000000000|4.62|310051644|42.59|-4.78|4.55-4.66|4.68|294387791241|0.27|5.77|1.07T|1070000000000.0001|0.75|0.52|11.24|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|4.386|17|5.596|2.556|39|4|37|0.0007|0.0241|0.0915|0.0529|0.0066|5.3217|1.5318|2025-04-29|15/03/2025||0.22||168370000000|4.6199998855591|1|2025-03-26|15/12/2024|0.21|0.19|145040000000|135640000000|4.6199998855591|1|2024-10-30|15/09/2024|0.19|0.18|161180000000|144140000000|3.7699999809265|1|2024-08-29|15/06/2024|0.18|0.19|150470000000|156260000000|3.6099998950958|1|2024-04-29|15/03/2024|0.18|0.18|161040000000|161040000000|3.460000038147|1|2024-03-28|15/12/2023|0.19|0.19|153210000000|153210000000|3.25|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|151230000000|2.7599999904633|1|2023-08-30|15/06/2023|0.17|0.17|153390000000|149790000000|2.710000038147|1|2023-04-28|15/03/2023|0.19|0.19|166220000000|166220000000|3.1400001049042|1|2023-03-30|15/12/2022|0.17|0.17|151200000000|151200000000|3.039999961853|1|2022-10-28|15/09/2022|0.18|0.18|154330000000|154330000000|2.5999999046326|1|2022-08-30|15/06/2022|0.21|0.18|152460000000|152460000000|2.7400000095367|1|2022-04-28|15/03/2022|0.19|0.19|||3.039999961853|1|2022-03-29|15/12/2021|0.17|0.16|149660000000|149660000000|3.0299999713898|1|2021-10-29|15/09/2021|0.17|0.17|153040000000|153040000000|2.75|1|2021-08-30|15/06/2021|0.2|0.19|144990000000|144990000000|2.7000000476837|1|2021-04-29|15/03/2021|0.18|0.18|157870000000|157870000000|3.1099998950958|1|2021-03-30|15/12/2020|0.15|0.14|133080000000|132320000000|2.9500000476837|1|2020-10-30|15/09/2020|0.16|0.14||143320000000|2.5099999904633|1|2020-08-30|15/06/2020|0.19|0.16||138440000000|2.5599999427795|1
2025-04-06 17:31:38|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|2388|HKD|Financials|Banking Services|Hong Kong|HK2388011192|15309|BOC Hong Kong Holdings Ltd|326.17B|326170000000|30.85|14517464|37.42|-32.25|30.7-31.25|31.5|10572780266|0.47|8.51|139.44B|139440000000|3.62|1.72|5.56|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|31.51|16|38.5|24.12|47|4|30|0.0032|-0.0618|0.6554|0.126|0.8229|4.575|3.7137|2025-04-25|15/03/2025|||||30.85000038147|1|2025-03-26|15/12/2024||3.39||66816000000|29.85000038147|1|2024-10-30|15/09/2024|||18480000000|17380000000|25.549999237061|1|2024-08-29|15/06/2024||1.63|17540000000||23.5|1|2024-04-29|15/03/2024|||17790000000|17160000000|23.700000762939|1|2024-03-28|15/12/2023||1.56|17140000000|17140000000|21.049999237061|1|2023-10-30|15/09/2023|||17790000000|17790000000|20.89999961853|1|2023-08-30|15/06/2023||1.65||31226000000|21.64999961853|1|2023-04-28|15/03/2023|||15230000000|15230000000|24.60000038147|1|2023-03-30|15/12/2022|1.28|2.68|64160000000|31254000000|25.25|1|2022-10-27|15/09/2022|||14790000000|14790000000|24.799999237061|1|2022-08-30|15/06/2022|1.27|1.29|59150000000|26621000000|27.39999961853|1|2022-04-29|15/03/2022|||14220000000|14220000000|28.950000762939|1|2022-03-29|15/12/2021|0.98|1.12|50240000000|25002000000|28.60000038147|1|2021-11-01|15/09/2021||2.51||54474000000|24.700000762939|1|2021-08-30|15/06/2021|1.19|1.39|50940000000|27189000000|23.89999961853|1|2021-04-29|15/03/2021|||13420000000||27.25|1|2021-03-30|15/12/2020|1.07|1.15|52320000000|26333000000|28.25|1|2020-11-02|15/09/2020|||||21.5|1|2020-08-30|15/06/2020|1.44|1.38|64470000000|28117000000|22.299999237061|1
2025-04-06 17:31:45|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|21|0.0035|-0.0686|-0.0042|-0.0389|0.017|230.6163|0|2025-07-31|15/06/2025||0.02||1780000000|9.1099996566772|1|2025-05-01|15/03/2025||0.02||1580000000|9.1099996566772|1|2025-02-25|15/12/2024|0.00|0.0074|1140000000|1140000000|8.1199998855591|1|2024-10-30|15/09/2024|0.0179|0.0176|1710000000|1830000000|8.4399995803833|1|2024-07-31|15/06/2024|0.02|0.02|1760000000|1760000000|9.210000038147|1|2024-05-07|15/03/2024|0.0224|0.02|1640000000|1640000000|11.420000076294|1|2024-02-28|15/12/2023|0.0064|0.01|1290000000|1290000000|13.380000114441|1|2023-10-30|15/09/2023|0.0205|0.02|1900000000|1900000000|15.199999809265|1|2023-08-02|15/06/2023|0.021|0.02|1960000000|1970000000|18.680000305176|1|2023-05-03|15/03/2023|0.0227|0.02|1700000000|1700000000|22.64999961853|1|2023-03-01|15/12/2022|0.00||1170000000|1170000000|23.5|1|2022-10-26|15/09/2022|0.0205|0.02|1860000000|1860000000|16.459999084473|1|2022-07-27|15/06/2022|0.0213|0.02|1820000000|1820000000|23.25|1|2022-05-05|15/03/2022|0.023|0.02|1630000000|1630000000|19.659999847412|1|2022-02-23|15/12/2021|0.0091|0.01|1430000000|1430000000|23|1|2021-10-27|15/09/2021|0.0283|0.03|1880000000|1880000000|19.280000686646|1|2021-07-28|15/06/2021|0.02|0.02|1850000000|1850000000|22.700000762939|1|2021-05-05|15/03/2021|0.0178|0.02|1630000000|1630000000|24.299999237061|1|2021-02-24|15/12/2020|0.00||1190000000|1190000000|27.049999237061|1|2020-10-28|15/09/2020||0.02||1820000000|24.14999961853|1
2025-04-06 17:31:52|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|1211|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|CNE100000296|968900|BYD Co Ltd-H|1.15T|1150000000000|374.8|13347908|89.39|-426.6|368.4-379.2|381.4|3035208138|0.46|25.36|777.1B|777100000000|13.84|3.41|0.91|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|430.14|29|642.33|255|46|4|39|-0.0129|0.0566|-0|1.89|0.1685|104.8742|1.658|2025-04-23|15/03/2025|||||374.79998779297|1|2025-03-24|15/12/2024|5.16|5.34|274850000000|271750000000|391.60000610352|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|297|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|230.19999694824|1|2024-04-29|15/03/2024|1.57|1.57|124940000000|124940000000|212.80000305176|1|2024-03-26|15/12/2023|2.98|2.98|180040000000|180040000000|211|1|2023-10-30|15/09/2023|3.58|3.58|162150000000|162150000000|245.80000305176|1|2023-08-28|15/06/2023|2.34|2.35|139950000000|139950000000|223.60000610352|1|2023-04-27|15/03/2023|1.42|1.42|120170000000|120170000000|232.80000305176|1|2023-03-28|15/12/2022|2.36|2.36|156370000000|156370000000|208|1|2022-10-28|15/09/2022|1.97|1.97|117080000000|117080000000|183.80000305176|1|2022-08-29|15/06/2022|0.96|0.96|83780000000|86610000000|265|1|2022-04-27|15/03/2022|0.28|0.28|66830000000|66830000000|224.19999694824|1|2022-03-29|15/12/2021|0.21|0.33|70950000000|70950000000|211.39999389648|1|2021-10-28|15/09/2021|0.44|0.44|54310000000|54310000000|308.79998779297|1|2021-08-27|15/06/2021|0.33|0.53|49890000000|49310000000|256.39999389648|1|2021-04-28|15/03/2021|0.08|0.08|40990000000|40990000000|177.5|1|2021-03-29|15/12/2020|0.3|0.3|51580000000|51190000000|177|1|2020-10-29|15/09/2020||0.62||44520000000|149.10000610352|1|2020-08-28|15/06/2020|0.62|0.56||40820000000|78.099998474121|1
2025-04-06 17:32:01|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|0939|HKD|Financials|Banking Services|Hong Kong|CNE1000002H1|376847|China Construction Bank Corp|1.75T|1750000000000|6.91|320543503|43.66|-7.02|6.78-6.95|6.93|250010977486|0.362|4.94|1.25T|1250000000000|1.31|0.65|9.43|2025-03-28 00:00:00|2025-03-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7.344|18|10.163|5.785|47|4|45|-0.003|0.0305|0.0641|0.0429|0.0252|5.3131|1.9556|2025-04-25|15/03/2025||0.33||188140000000|6.9099998474121|1|2025-03-28|15/12/2024|0.31|0.31|176220000000|170580000000|6.75|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|6.0500001907349|1|2024-08-30|15/06/2024|0.31|0.31|179520000000|179520000000|5.6300001144409|1|2024-04-29|15/03/2024|0.35|0.35|195280000000|195280000000|4.9699997901917|1|2024-03-28|15/12/2023|0.31|0.3|174990000000|174990000000|4.8000001907349|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|182470000000|4.4800000190735|1|2023-08-23|15/06/2023|0.31|0.31|187150000000|187090000000|4.0599999427795|1|2023-04-28|15/03/2023|0.35|0.35|200950000000|200950000000|5.25|1|2023-03-29|15/12/2022|0.31|0.31|186560000000|191930000000|5.0500001907349|1|2022-10-28|15/09/2022|0.34|0.34|186600000000|186600000000|4.4200000762939|1|2022-08-29|15/06/2022|0.29|0.29|190130000000|190130000000|4.8899998664856|1|2022-04-29|15/03/2022|0.35|0.35|200230000000|210830000000|5.5999999046326|1|2022-03-29|15/12/2021|0.28|0.28|199800000000|199800000000|5.7300000190735|1|2021-10-29|15/09/2021|0.32|0.32|200030000000|200030000000|5.3299999237061|1|2021-08-27|15/06/2021|0.28|0.28|185700000000|190360000000|5.5900001525879|1|2021-04-28|15/03/2021|0.33|0.33|195350000000|203750000000|6.3499999046326|1|2021-03-26|15/12/2020|0.25|0.25|178270000000|180320000000|6.3699998855591|1|2020-10-29|15/09/2020|0.3125|0.27|210860000000|178030000000|5.5300002098083|1|2020-08-30|15/06/2020|0.2634|0.23|204940000000|177650000000|5.6500000953674|1
2025-04-06 17:32:12|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|2628|HKD|Financials|Insurance|Hong Kong|CNE1000002L3|98689|China Life Insurance Co Ltd|943.39B|943390000000|15.2|64874850|63.27|-20.6|15.08-15.42|15.58|28264705000|0.58|3.76|314.44B|314440000000|3.78|0.7|4.59|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|16.77|18|21.25|9.42|47|4|37|-0.0019|0.6748|-0.0026|1.1856|0.4481|15.7514|0.6621|2025-04-24|15/03/2025|||||15.199999809265|1|2025-03-26|15/12/2024||0.19||165047000000|15.659999847412|1|2024-10-30|15/09/2024|2.34|0.58|||16.819999694824|1|2024-08-29|15/06/2024||0.43||461402000000|11.159999847412|1|2024-04-26|15/03/2024|0.73|0.41|337640000000||10.119999885559|1|2024-03-27|15/12/2023|-0.15|-0.15||174130000000|9.1499996185303|1|2023-10-26|15/09/2023|-0.01|-0.01|108680000000|108680000000|10.800000190735|1|2023-08-23|15/06/2023|0.3|0.33|142890000000|157360000000|11.220000267029|1|2023-04-27|15/03/2023|0.98|0.98|218420000000|218420000000|14|1|2023-03-29|15/12/2022|0.04|0.04|71000000000|71000000000|13.119999885559|1|2022-10-27|15/09/2022|0.2|0.2|114140000000|114140000000|8.9499998092651|1|2022-08-25|15/06/2022|0.385|0.39||455186000000|11.159999847412|1|2022-04-27|15/03/2022|0.54|0.54|294480000000|294480000000|11.119999885559|1|2022-03-24|15/12/2021|0.1|0.1|75000000000|75000000000|12.319999694824|1|2021-10-28|15/09/2021|0.27|0.68|108170000000||14.10000038147|1|2021-08-25|15/06/2021|0.55|0.49|118200000000|443826000000|12.979999542236|1|2021-04-28|15/03/2021|1.01|0.675|304760000000|564859000000|15.659999847412|1|2021-03-25|15/12/2020|0.11|0.01|78000000000|207310000000|16.079999923706|1|2020-10-28|15/09/2020||0.77|||18.239999771118|1|2020-08-26|15/06/2020|0.68|1.06||421520000000|19.10000038147|1
2025-04-06 17:32:22|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|2319|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG210961051|41000|China Mengniu Dairy Co|76.21B|76210000000|19.46|30672597|15.28|-22.55|19.12-19.5|19.58|3916130513|0.53|604.18|88.67B|88670000000|0.03|0.51|2.62|2025-05-28 00:00:00|2025-05-28|buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|21.32|28|26.7|14.73|32|2|14|0.0198|-0.0461|-0.0957|-0.2789|0.0485|25.9457|1.4186|2025-05-28|15/03/2025||1.52|||19.459999084473|1|2025-03-26|15/12/2024||1.38|||18.459999084473|1|2024-11-27|15/09/2024|||||16.700000762939|1|2024-08-28|15/06/2024||0.85|||12.340000152588|1|2024-05-29|15/03/2024|||||15.460000038147|1|2024-03-26|15/12/2023||0.66||48619000000|19.39999961853|1|2023-11-29|15/09/2023|||||24.89999961853|1|2023-08-30|15/06/2023||0.83||54684000000|25.39999961853|1|2023-05-31|15/03/2023|||||30.5|1|2023-03-29|15/12/2022||0.58||47006000000|33.900001525879|1|2022-11-30|15/09/2022|||||33.049999237061|1|2022-08-24|15/06/2022||0.80||47937000000|32.549999237061|1|2022-06-01|15/03/2022|||||40.299999237061|1|2022-03-29|15/12/2021||195.00||42291000000|43.299999237061|1|2021-12-01|15/09/2021|||||43.5|1|2021-08-25|15/06/2021||0.71||43152000000|43.75|1|2021-06-02|15/03/2021|||||46.25|1|2021-03-23|15/12/2020||0.57||39669000000|43.650001525879|1|2020-08-26|15/06/2020||0.39||34734000000|35.400001525879|1|2020-03-25|15/12/2019||0.44||39500000000|26.200000762939|1
2025-04-06 17:32:32|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|3968|HKD|Financials|Banking Services|Hong Kong|CNE1000002M1|117201|China Merchants Bank Co Ltd Class H|1.14T|1140000000000|44.75|23324189|44.82|-50.7|44.25-45.35|45.25|25219845601|0.99|7.54|374.27B|374270000000|5.66|2.16|4.83|2025-05-05 00:00:00|2025-05-05|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|48.3|21|55.09|38.16|47|4|43|-0.0052|0.0274|0.1213|0.0898|0.0416|9.6333|2.7449|2025-05-05|15/03/2025||1.55||86330000000|44.75|1|2025-01-13|15/12/2024|1.25|1.26|83980000000|76250000000|38.049999237061|1|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|39.299999237061|1|2024-08-29|15/06/2024|1.42|1.42|85700000000|85870000000|34.599998474121|1|2024-04-29|15/03/2024|1.51|1.51|85670000000|85670000000|34.200000762939|1|2024-01-18|15/12/2023|1.19|1.22|78790000000|78620000000|25.049999237061|1|2023-10-27|15/09/2023|1.51|1.51|81770000000|81770000000|31.10000038147|1|2023-08-25|15/06/2023|1.43|1.43|87080000000|87090000000|30.549999237061|1|2023-04-26|15/03/2023|1.54|1.54|89830000000|89830000000|39.5|1|2023-03-24|15/12/2022|1.11|1.11|79950000000|79670000000|41.049999237061|1|2022-10-28|15/09/2022|1.47|1.47|85500000000|85500000000|27.85000038147|1|2022-08-19|15/06/2022|1.32|1.29|86210000000|86540000000|40.299999237061|1|2022-04-22|15/03/2022|1.43|1.43|91420000000|91420000000|50.799999237061|1|2022-03-18|15/12/2021|1.04|1.01|78650000000|78880000000|60.599998474121|1|2021-10-22|15/09/2021|1.27|1.27|82080000000|82080000000|65.400001525879|1|2021-08-13|15/06/2021|1.16|1.16|82460000000|82860000000|64.949996948242|1|2021-04-23|15/03/2021|1.27|1.27|84190000000|84190000000|63.599998474121|1|2021-03-19|15/12/2020|0.82|0.82|67960000000|67910000000|63.549999237061|1|2020-10-30|15/09/2020|1.22|1.05||72450000000|41.75|1|2020-08-28|15/06/2020|1.25|0.87||71740000000|37.5|1
2025-04-06 17:32:38|03379|8573|/equities/china-mobile|HANGSENG|0941|HKD|Technology|Telecommunications Services|Hong Kong|HK0941009539|455405|China Mobile Ltd|1.83T|1830000000000|83.6|27959699|24.5|-85.55|82.25-84.15|83.85|21517317437|0.19|12.19|1.04T|1040000000000|6.45|5.09|6.09|2025-04-17 00:00:00|2025-04-17|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|88.23|15|108.3|70|35|2|33|0.0078|0.1614|0.2229|0.1209|0.0012|19.3833|2.8742|2025-04-17|15/03/2025|||||83.599998474121|1|2025-03-20|15/12/2024|2.26|2.24|249300000000|527683000000|84.699996948242|1|2024-10-21|15/09/2024|1.4|1.4|244700000000|244700000000|73.75|1|2024-08-08|15/06/2024|1.4|1.4|283000000000|545108000000|71.5|1|2024-04-22|15/03/2024|1.38|1.38|263700000000|263700000000|69|1|2024-03-21|15/12/2023|1.96|1.96|233700000000|233720000000|66.050003051758|1|2023-10-20|15/09/2023|1.41|1.41|244880000000|244870000000|65.099998474121|1|2023-08-10|15/06/2023|1.41|1.41|279970000000|280980000000|64.5|1|2023-04-20|15/03/2023|1.31|1.31|250750000000|250750000000|67.699996948242|1|2023-03-23|15/12/2022|1.32|1.32|213790000000|214970000000|63.450000762939|1|2022-10-20|15/09/2022|||226550000000|226560000000|50.049999237061|1|2022-08-11|15/06/2022||2.82|269610000000|269610000000|51.799999237061|1|2022-04-21|15/03/2022|1.2|1.2|227300000000|227300000000|55|1|2022-03-23|15/12/2021||2.67|199660000000|199650000000|54.099998474121|1|2021-10-18|15/09/2021|||205000000000|205000000000|48.650001525879|1|2021-08-12|15/06/2021||2.88|245220000000|245220000000|50.450000762939|1|2021-04-23|15/03/2021|||198400000000|198400000000|53.299999237061|1|2021-03-25|15/12/2020||2.50|193700000000|193700000000|52.099998474121|1|2020-10-19|15/09/2020||||184520000000|50|1|2020-08-13|15/06/2020||2.58||208570000000|56.950000762939|1
2025-04-06 17:32:48|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|0688|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0688002218|3467|China Overseas|148.63B|148630000000|13.58|28933180|13.17|-18.58|13.12-13.76|13.42|10944883535|0.21|8.9|185.15B|185150000000|1.43|0.6|4.42|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|16.37|24|21|12.1|47|4|32|0.004|0.2351|0.0119|0.4486|182.0279|1.9238|111.8273|2025-04-23|15/03/2025|||||13.579999923706|1|2025-03-31|15/12/2024||1.50||140172000000|14.10000038147|1|2024-10-25|15/09/2024||2.15|22650000000||14.819999694824|1|2024-08-28|15/06/2024||0.99||93448000000|12.199999809265|1|2024-04-24|15/03/2024|||36500000000|36500000000|11.800000190735|1|2024-03-28|15/12/2023||1.12||111617000000|10.619999885559|1|2023-10-25|15/09/2023||2.64|28250000000|28250000000|14.680000305176|1|2023-08-28|15/06/2023||1.17||111063000000|15.659999847412|1|2023-04-26|15/03/2023|||31900000000|31900000000|19.440000534058|1|2023-03-31|15/12/2022||2.09||181522000000|19.120000839233|1|2022-10-24|15/09/2022||3.74|17520000000|17520000000|20.450000762939|1|2022-08-24|15/06/2022|1.52|1.67|103790000000|131408000000|19.5|1|2022-04-26|15/03/2022|||28830000000|28830000000|24.200000762939|1|2022-03-31|15/12/2021||2.06||141070000000|23.89999961853|1|2021-10-18|15/09/2021||4.61|43240000000|43240000000|17.299999237061|1|2021-08-23|15/06/2021||1.65||112221000000|17.979999542236|1|2021-04-28|15/03/2021|||27280000000|27280000000|19.559999465942|1|2021-03-29|15/12/2020||2.05||134982000000|20.5|1|2020-10-23|15/09/2020||||29670000000|19.719999313354|1|2020-08-24|15/06/2020||1.56||91111000000|23.25|1
2025-04-06 17:32:58|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|0386|HKD|Energy|Oil \u0026 Gas|Hong Kong|CNE1000002Q2|355952|China Petroleum \u0026 Chemical Corp Class H|698.62B|698620000000|4.1|133942797|-9.49|-5.47|4.09-4.12|4.14|121256967698|0.69|9.5|3.07T|3070000000000|0.4|0.53|12.88|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.66|17|5.65|3.73|46|4|43|-0.0037|0.886|39.8699|-0.1415|0.0131|10.7126|0.2327|2025-04-23|15/03/2025||0.16|||4.0999999046326|1|2025-03-20|15/12/2024|0.045|0.1|708020000000|759400000000|4.3000001907349|1|2024-10-28|15/09/2024|0.066|0.115|790410000000|819910000000|4.5599999427795|1|2024-08-22|15/06/2024|0.16|0.16|786160000000|786170000000|4.960000038147|1|2024-04-28|15/03/2024|0.156|0.16|789970000000|789970000000|4.8000001907349|1|2024-03-21|15/12/2023|0.06|0.06|742270000000|742270000000|4.5599999427795|1|2023-10-25|15/09/2023|0.149|0.15|876260000000|876260000000|4.0599999427795|1|2023-08-25|15/06/2023|0.15|0.15|802380000000|802380000000|4.3699998855591|1|2023-04-27|15/03/2023|0.173|0.17|791330000000|791330000000|5.1799998283386|1|2023-03-23|15/12/2022|0.08|0.08|864850000000|864850000000|4.7699999809265|1|2022-10-28|15/09/2022|0.108|0.11|841200000000|841200000000|3.3699998855591|1|2022-08-30|15/06/2022|0.165|0.15|840740000000|879540000000|3.7599999904633|1|2022-04-27|15/03/2022|0.193|0.19|771390000000|771390000000|3.8099999427795|1|2022-03-28|15/12/2021|0.09|0.09|739190000000|739190000000|3.710000038147|1|2021-10-28|15/09/2021|0.171|0.17|741640000000|741640000000|3.789999961853|1|2021-08-26|15/06/2021|0.18|0.18|684620000000|684750000000|3.539999961853|1|2021-04-28|15/03/2021|0.148|0.15|561220000000|561220000000|3.920000076294|1|2021-03-25|15/12/2020|0.07|0.07|553580000000|553580000000|3.9800000190735|1|2020-10-28|15/09/2020|0.45|0.38||520370000000|3.1400001049042|1|2020-08-31|15/06/2020|-0.19|-0.01||478740000000|3.4900000095367|1
2025-04-06 17:33:07|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|1109|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2108Y1052|65785|China Resources Land Ltd|187.54B|187540000000|26.3|18991989|8.45|-33.7|25.2-26.65|25.85|7130939579|0.62|6.87|278.8B|278800000000|3.59|1.41|5.37|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|34.18|24|43|30|32|2|12|0.0227|0.0681|0.0278|0.34|0.2415|10.0088|1.54|2024-11-27|15/09/2024|||||22.64999961853|1|2024-08-27|15/06/2024||1.75||106131000000|22|1|2024-05-31|15/03/2024|||||29.10000038147|1|2024-03-24|15/12/2023||2.73||170301000000|24.25|1|2023-11-29|15/09/2023|||||29.60000038147|1|2023-08-28|15/06/2023||1.74||106294000000|31.85000038147|1|2023-06-02|15/03/2023|||||29.049999237061|1|2023-03-29|15/12/2022||2.37||128267000000|35.299999237061|1|2022-11-30|15/09/2022|||||35.75|1|2022-08-29|15/06/2022||1.87||95296000000|32.200000762939|1|2022-06-03|15/03/2022|||||34.5|1|2022-03-29|15/12/2021|2.89|2.74||135499000000|35.799999237061|1|2021-12-01|15/09/2021|||||32.450000762939|1|2021-08-25|15/06/2021|1.67|1.76||84296000000|27.200000762939|1|2021-05-28|15/03/2021|||||37|1|2021-03-29|15/12/2020|2.62|2.17||126136000000|39.150001525879|1|2020-08-26|15/06/2020|2.12|1.40||72328000000|34.23766708374|1|2020-03-26|15/12/2019|2.12|1.90||114174000000|31.799228668213|1|2019-08-20|15/06/2019|1.30|1.11||69517000000|31.600172042847|1|2019-03-26|15/12/2018|1.73|2.18||86982000000|31.99828338623|1
2025-04-06 17:33:18|03383|8568|/equities/china-unicom|HANGSENG|0762|HKD|Technology|Telecommunications Services|Hong Kong|HK0000049939|242891|China Unicom Hong Kong Ltd|278.14B|278140000000|9.09|83622348|62.61|-11.56|8.7-9.19|8.96|30598124345|0.71|12.8|389.59B|389590000000|0.67|0.44|4.81|2025-04-17 00:00:00|2025-04-17|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|8.92|11|12.52|5.69|47|4|43|0.013|-0.0094|-0.1405|-0.3613|0.0374|19.839|0.7664|2025-04-17|15/03/2025|||||9.0900001525879|1|2025-03-18|15/12/2024||0.23|99470000000|187700000000|9.1300001144409|1|2024-10-22|15/09/2024|||92800000000|92800000000|6.8499999046326|1|2024-08-15|15/06/2024||0.44|97850000000|200281000000|6.1799998283386|1|2024-04-19|15/03/2024|||99500000000|99500000000|5.9499998092651|1|2024-03-19|15/12/2023||0.21|90900000000|90900000000|5.5599999427795|1|2023-10-24|15/09/2023|||89860000000|89860000000|5.3800001144409|1|2023-08-09|15/06/2023||0.39|94610000000|94610000000|5.4899997711182|1|2023-04-18|15/03/2023|||97220000000|97220000000|6.4200000762939|1|2023-03-08|15/12/2022||0.25|90980000000|90980000000|6.0300002098083|1|2022-10-28|15/09/2022|||87720000000|87710000000|3.3900001049042|1|2022-08-08|15/06/2022|0.21|0.21|87220000000|87220000000|3.7300000190735|1|2022-04-21|15/03/2022|||89020000000|89020000000|3.8599998950958|1|2022-03-11|15/12/2021|0.047|0.05|83370000000|83380000000|4.0500001907349|1|2021-10-21|15/09/2021|||80310000000|80310000000|4.0900001525879|1|2021-08-19|15/06/2021||0.35|81900000000|81900000000|4.4499998092651|1|2021-04-21|15/03/2021|||82270000000|82270000000|4.5300002098083|1|2021-03-11|15/12/2020|0.053|0.05|78480000000|78490000000|4.9099998474121|1|2020-10-21|15/09/2020||0.11||74970000000|5.4000000953674|1|2020-08-12|15/06/2020||0.14||76580000000|4.5599999427795|1
2025-04-06 17:33:30|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|0267|HKD|Financials|Banking Services|Hong Kong|HK0267001375|188862|Citic Pacific|274.03B|274029999999.99997|9.42|28738529|30.29|-11.8|9.39-9.55|9.65|29090262630|0.82|4.46|||1.98|0.59|6.29|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|11.15|3|11.5|10.7|32|2|10|-0.0048|-0.0684|0.3768|0.1208|0.8168|11.805|0.756|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1|2023-04-28|15/03/2023|||||9.9499998092651|1|2023-03-31|15/12/2022|0.87|1.40|496000000000|369557000000|9.1899995803833|1|2022-10-27|15/09/2022|||||7.4899997711182|1|2022-08-30|15/06/2022|1.72|1.13|519500000000|326761000000|8.0900001525879|1|2022-04-29|15/03/2022|||||8.1599998474121|1|2022-03-31|15/12/2021|0.89|1.16|470100000000|356408000000|8.5100002288818|1|2021-11-19|15/09/2021|||||7.3000001907349|1|2021-08-27|15/06/2021|1.02|1.05|462400000000|283231000000|8.5600004196167|1|2021-04-30|15/03/2021|||||8.1899995803833|1|2021-03-30|15/12/2020|1.02|0.83|393700000000|301720000000|6.9099998474121|1|2020-11-20|15/09/2020|||||6.1599998474121|1|2020-08-28|15/06/2020|0.93|1.00|351900000000|336072000000|7.3000001907349|1|2020-04-23|15/03/2020|||||7.5500001907349|1|2020-03-31|15/12/2019|0.70|0.68|388300000000|289289000000|7.8000001907349|1|2019-11-15|15/09/2019|||||10.180000305176|1|2019-08-29|15/06/2019|1.15|1.09|371200000000|270781000000|9.0900001525879|1|2019-04-25|15/03/2019|||||11.640000343323|1|2019-03-29|15/12/2018|0.68|0.97|367000000000|222281000000|11.560000419617|1
2025-04-06 17:33:37|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|1113|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2177B1014|55000|CK Asset Holdings Ltd|110.24B|110240000000|31.5|7298804|-2.63|-37.25|31.1-31.6|31.65|3499778333|0.63|8.08|45.53B|45530000000|3.89|1.74|5.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.6|13|45.7|28|16|2|15|0.0007|0|0|0.0529|0.136|8.7957|3.266|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1|2022-03-17|15/12/2021|3.42||37830000000||48.200000762939|1|2021-08-05|15/06/2021|2.25||24260000000||53.400001525879|1|2021-03-18|15/12/2020|2.7||30580000000||45.900001525879|1|2020-08-06|15/06/2020|1.72||29250000000||45.049999237061|1|2020-03-19|15/12/2019|3.79||55550000000||37.150001525879|1|2019-08-01|15/06/2019|4.1||26840000000||59.349998474121|1|2019-03-21|15/12/2018|4.16||33580000000||67.5|1|2018-08-02|15/06/2018|6.69||16790000000||60.049999237061|1|2018-03-16|15/12/2017|4.25||28620000000||69.900001525879|1|2017-08-03|15/06/2017|3.82||28930000000||65.050003051758|1|2017-03-22|15/12/2016|2.81||42050000000||53.549999237061|1|2016-08-11|15/06/2016|2.23||27250000000||57.799999237061|1|2016-03-17|15/12/2015|2.64||39540000000||47.200000762939|1|2015-08-25|15/06/2015|||17740000000||50.849998474121|1||||
2025-04-06 17:33:48|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|0001|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|KYG217651051|304934|CK Hutchison Holdings Ltd|167.95B|167950000000|43.85|16341167|14.64|-52.95|43.1-43.95|44.3|3830044500|0.9|9.79|281.35B|281350000000|4.46|2.2|5.02|2025-05-28 00:00:00|2025-05-28|neutral|buy|neutral|strong_sell|neutral|buy|sell|neutral|neutral|57.47|6|71|50|39|4|9|-0.001|4.0034|32.9512|-0.1513|4.6837|11.39|31.1571|2025-05-28|15/03/2025|||||43.849998474121|1|2025-03-20|15/12/2024||3.55|||45.799999237061|1|2024-11-27|15/09/2024|||||40.150001525879|1|2024-08-15|15/06/2024||3.41|||41.299999237061|1|2024-05-29|15/03/2024|||||40|1|2024-03-21|15/12/2023||3.61||134081000000|39.900001525879|1|2023-11-29|15/09/2023|||||39.849998474121|1|2023-08-03|15/06/2023||3.66||129444000000|46.950000762939|1|2023-05-31|15/03/2023|||||48.099998474121|1|2023-03-16|15/12/2022|4.59|4.81|131100000000|138586000000|49.049999237061|1|2022-11-30|15/09/2022|||||44.25|1|2022-08-04|15/06/2022|4.98|6.79|131400000000|133736000000|50.950000762939|1|2022-06-01|15/03/2022|||||55.700000762939|1|2022-03-17|15/12/2021|3.96|3.96|145350000000|145350000000|52.75|1|2021-12-01|15/09/2021|||||48.849998474121|1|2021-08-05|15/06/2021|4.75|9.24|135500000000|132463000000|56.349998474121|1|2021-06-02|15/03/2021|||||60.400001525879|1|2021-03-18|15/12/2020|4.19|4.62|141700000000|144987000000|62.049999237061|1|2020-12-02|15/09/2020|||||56|1|2020-08-06|15/06/2020|3.37|4.26|124700000000|120580000000|51.25|1
2025-04-06 17:33:56|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|1038|HKD|Utilities|Multiline Utilities|Hong Kong|BMG2178K1009|2358|CK Infrastructure Holdings Ltd|121.19B|121190000000|48.1|2531020|4.45|-58.8|46.7-48.15|47.65|2519610945|0.82|14.88|||3.22|2.58|5.36|2025-04-07 00:00:00|2025-04-07|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|59.87|14|73|48|30|2|16|-0.0096|-0.0995|0.0003|0.0293|0.0187|15.5183|23.7456|2025-04-07|15/03/2025|||||48.099998474121|1|2025-03-19|15/12/2024||1.61||3130000000|51.400001525879|1|2024-11-27|15/09/2024|||||54.200000762939|1|2024-08-14|15/06/2024||1.67|||56.75|1|2024-04-05|15/03/2024|||||46.049999237061|1|2024-03-20|15/12/2023||1.60||3475000000|45.900001525879|1|2023-11-29|15/09/2023|||||38.549999237061|1|2023-08-02|15/06/2023||1.55||3410000000|41.400001525879|1|2023-04-07|15/03/2023|||||43.150001525879|1|2023-03-15|15/12/2022|1.33|1.74|3230000000|3478000000|43.799999237061|1|2022-11-30|15/09/2022|||||38.900001525879|1|2022-08-03|15/06/2022|1.75|1.93|3380000000|3678000000|48.650001525879|1|2022-04-08|15/03/2022|||||53.5|1|2022-03-16|15/12/2021|1.79|1.79|3520000000|3520000000|50.450000762939|1|2021-08-04|15/06/2021|1.2|1.38|3590000000|3820000000|47.200000762939|1|2021-03-17|15/12/2020|1.77|2.15|4020000000|3381000000|45.950000762939|1|2020-08-05|15/06/2020|1.14|1.69|3160000000|3426000000|41.049999237061|1|2020-03-18|15/12/2019|1.81|1.96|3490000000|3624000000|46.75|1|2019-07-31|15/06/2019|2.36|2.29|3250000000|3531000000|61.099998474121|1|2019-03-20|15/12/2018|1.79|2.02|3600000000|3186000000|65.550003051758|1
2025-04-06 17:34:06|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|0002|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|HK0002007356|7069|CLP Holdings|161.57B|161570000000|63.95|3608428|3.73|-73.2|63.25-64.1|63.65|2526450570|0.61|13.72|90.96B|90960000000|4.65|3.15|4.93|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|73.46|10|79.37|68.7|31|2|7|0.0079|-0.1685|-0.0693|-0.7958|-0.1439|12.6483|2.29|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1|2022-02-21|15/12/2021|1.53||||79.849998474121|1|2021-08-02|15/06/2021|1.83|1.83||40729000000|80.199996948242|1|2021-02-22|15/12/2020|2.16||||72.199996948242|1|2020-08-03|15/06/2020|2.38||||73.400001525879|1|2020-02-24|15/12/2019|2.2||||82|1|2019-10-21|15/09/2019|||||79.949996948242|1|2019-08-06|15/06/2019|-0.36|2.45||44599000000|82.550003051758|1|2019-05-07|15/03/2019|||||88.199996948242|1|2019-02-25|15/12/2018|2.42||44960000000||96.849998474121|1|2018-10-15|15/09/2018|||||87.949996948242|1|2018-08-06|15/06/2018|2.94||46460000000||87.800003051758|1|2018-05-14|15/03/2018|||||82.349998474121|1|2018-02-26|15/12/2017|3.3|2.69|46320000000|44719000000|77.449996948242|1|2017-10-18|15/09/2017|||||80.199996948242|1|2017-08-07|15/06/2017|2.34|2.41|40680000000|39733000000|84.5|1|2017-05-08|15/03/2017|||||81.599998474121|1|2017-02-27|15/12/2016|2.61|2.39|39190000000|41851000000|77.849998474121|1|2016-10-20|15/09/2016|||||77.699996948242|1
2025-04-06 17:34:17|03389|8570|/equities/cnooc|HANGSENG|0883|HKD|Energy|Oil \u0026 Gas|Hong Kong|HK0883013259|22393|CNOOC Ltd|903.31B|903310000000|18.44|87155263|-4.46|-23.9|18.34-18.74|18.84|47529953984|0.54|5.94|420.51B|420510000000|2.9|1.4|7.59|2025-04-24 00:00:00|2025-04-24|sell|strong_buy|buy|buy|sell|buy|neutral|neutral|buy|20.76|18|26.34|9.9|33|4|29|0.0089|-0.7255|-0.0195|0.1008|0.0919|8.2287|1.9207|2025-04-24|15/03/2025|||||18.440000534058|1|2025-03-27|15/12/2024|0.45|0.83|94480000000|191951000000|18.39999961853|1|2024-10-28|15/09/2024|0.78|0.73|99250000000||18.920000076294|1|2024-08-28|15/06/2024|0.84|0.69|115300000000|115300000000|21.39999961853|1|2024-04-25|15/03/2024|0.84|0.84|111470000000|111470000000|18.719999313354|1|2024-03-21|15/12/2023|0.55|0.55|109800000000|109800000000|18.079999923706|1|2023-10-24|15/09/2023|0.71|0.71|114750000000|114750000000|13.439999580383|1|2023-08-17|15/06/2023||0.7|94350000000|94360000000|12.619999885559|1|2023-04-27|15/03/2023|0.68|0.68|97710000000|97710000000|12.5|1|2023-03-29|15/12/2022|0.69|0.69|111090000000|111090000000|11.460000038147|1|2022-10-28|15/09/2022|0.77|0.77|108790000000|108790000000|9.8000001907349|1|2022-08-25|15/06/2022|0.8|0.8|111480000000|111480000000|10.319999694824|1|2022-04-28|15/03/2022|0.6965|0.7|90900000000|90900000000|10.460000038147|1|2022-03-30|15/12/2021||0.09||73000000000|10.920000076294|1|2021-10-27|15/09/2021||0.1|59680000000|59680000000|8.5600004196167|1|2021-08-19|15/06/2021||0.1|57190000000|57190000000|8.2600002288818|1|2021-04-22|15/03/2021||0.14|49920000000|49920000000|8.2299995422363|1|2021-03-25|15/12/2020||0.14|38990000000|38990000000|8.1099996566772|1|2020-10-22|15/09/2020||0.18||36330000000|7.3499999046326|1|2020-08-19|15/06/2020||0.26||26800000000|9.039999961853|1
2025-04-06 17:34:26|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|2007|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG245241032|22794|Country Garden Holdings Company Ltd|12.33B|12330000000|0.445|168097135|-8.25|-0.63|0.435-0.465|0.45|27705248914|2.45|-0.35|252.76B|252760000000|-1.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.384|5|0.518|0.279|34|2|18|0.0068|0.2203|0.3746|0.4413|0.5331|6.3667|0.9733|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1|2024-05-29|15/03/2024|||||0.48500001430511|1|2024-03-28|15/12/2023||-1.14||165424000000|0.47999998927116|1|2023-11-29|15/09/2023|||||0.87999999523163|1|2023-08-30|15/06/2023||0.14||175805000000|0.91000002622604|1|2023-05-31|15/03/2023|||||1.4900000095367|1|2023-03-30|15/12/2022||0.44||265211000000|2.170000076294|1|2022-11-30|15/09/2022|||||3.0499999523163|1|2022-08-30|15/06/2022|0.03|0.45|162363|196444000000|2.5999999046326|1|2022-06-01|15/03/2022|||||4.9200000762939|1|2022-03-30|15/12/2021|0.65|0.89||302840000000|5.7199997901917|1|2021-12-01|15/09/2021|||||6.8800001144409|1|2021-08-24|15/06/2021|0.82|0.36||215713000000|8.1899995803833|1|2021-06-02|15/03/2021|||||9.8999996185303|1|2021-03-25|15/12/2020|1.57|1.32|462856000000|299598000000|9.4099998474121|1|2020-08-25|15/06/2020|0.63|0.78|184957000000|227286000000|10.39999961853|1|2020-03-27|15/12/2019|1.79|1.05|485908000000|282062000000|8.8000001907349|1|2019-08-22|15/06/2019|0.71|1.09|202006000000|190639000000|10|1|2019-03-18|15/12/2018|1.55|1.05|379079000000|219043000000|11.300000190735|1
2025-04-06 17:34:30|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 17:34:39|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|1093|HKD|Healthcare|Pharmaceuticals|Hong Kong|HK1093012172|21400|CSPC Pharmaceutical Group Ltd|63.61B|63610000000|5.53|94570077|-10.08|-7.83|5.39-5.66|5.53|11502814932|0.68|13.89|29.01B|29010000000|0.37|0.26|4.7|2025-05-21 00:00:00|2025-05-21|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|6.72|28|12|4.5|45|4|43|0.015|0.2937|-0.0364|0.0179|0.0291|15.5533|3.8179|2025-05-21|15/03/2025||0.15||7280000000|5.5300002098083|1|2025-03-28|15/12/2024|0.05|0.1125|6320000000|7190000000|4.9200000762939|1|2024-11-15|15/09/2024|0.0618|0.1034|6400000000|7340000000|5.1900000572205|1|2024-08-21|15/06/2024|0.12|0.1214|7300000000|8510000000|6.0199999809265|1|2024-05-27|15/03/2024|0.1361|0.14|8980000000|8980000000|6.3899998664856|1|2024-03-20|15/12/2023|0.12|0.12|7590000000|7590000000|6.4200000762939|1|2023-11-30|15/09/2023|0.13|0.13|7790000000|7780000000|7|1|2023-08-23|15/06/2023|0.13|0.13|8030000000|8030000000|5.6500000953674|1|2023-05-25|15/03/2023|0.1199|0.12|8050000000|8050000000|7.4499998092651|1|2023-03-22|15/12/2022|0.1359|0.14|7440000000|7440000000|8.1499996185303|1|2022-11-23|15/09/2022|0.1265|0.13|7890000000|7860000000|9.5500001907349|1|2022-08-24|15/06/2022|0.1285|0.13|7740000000|7780000000|7.9899997711182|1|2022-05-25|15/03/2022|0.1179|0.12|7870000000|7870000000|7.7600002288818|1|2022-03-22|15/12/2021|0.1077|0.1|7230000000|7310000000|8.9399995803833|1|2021-11-18|15/09/2021|0.11|0.1082|6820000000|6820000000|8.5100002288818|1|2021-08-26|15/06/2021|0.1314|0.13|7090000000|7090000000|10.460000038147|1|2021-05-24|15/03/2021|0.1229|0.095|6730000000|6480000000|11.159999847412|1|2021-03-15|15/12/2020|0.14|0.11|5730000000|8138000000|9.5100002288818|1|2020-11-23|15/09/2020|0.12|0.11||7336000000|8.1800003051758|1|2020-08-26|15/06/2020|0.15|0.10||7304000000|9.9399995803833|1
2025-04-06 17:34:48|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|-0.0041|-0.0788|0.0915|-0.0988|0.0898|-21.5245|0|2025-05-14|15/03/2025||||11540000000|30.14999961853|1|2025-02-27|15/12/2024|0.6|0.71|11290000000|11510000000|30.64999961853|1|2024-11-07|15/09/2024|0.47|0.46|10670000000|10890000000|34.599998474121|1|2024-08-15|15/06/2024|0.5|0.42|10920000000|10940000000|29.25|1|2024-05-14|15/03/2024|0.33|0.33|10550000000|10550000000|38.299999237061|1|2024-02-28|15/12/2023|0.71|0.71|10300000000|10300000000|42.733451843262|1|2023-11-09|15/09/2023|0.63|0.63|9650000000|9650000000|44.520217895508|1|2023-08-17|15/06/2023|0.42|0.42|8700000000|8700000000|52.109367370605|1|2023-05-18|15/03/2023|0.13|0.13|7050000000|7140000000|50.47785949707|1|2023-02-23|15/12/2022|-0.19|-0.19|2920000000|2920000000|51.170013427734|1|2022-11-10|15/09/2022|-0.43|-0.38|2030000000|2030000000|42.518081665039|1|2022-08-18|15/06/2022|-0.195|-0.2|2420000000|2420000000|46.720447540283|1|2022-05-12|15/03/2022|-0.14|-0.14|4100000000|4100000000|42.049999237061|1|2022-02-23|15/12/2021|0.07|0.07|4750000000|4750000000|46.099998474121|1|2021-11-11|15/09/2021|-0.03|-0.04|4280000000|4140000000|43.900001525879|1|2021-08-12|15/06/2021|-0.05|0.09|5570000000|5370000000|48.799999237061|1|2021-05-13|15/03/2021|0.09|0.15|5100000000|5180000000|64.949996948242|1|2021-02-25|15/12/2020|-0.36|-0.42|5100000000|4660000000|74.900001525879|1|2020-11-10|15/09/2020|-0.14|-0.09|1550000000|1510000000|58.849998474121|1|2020-08-13|15/06/2020|0.00|0.03|1150000000|1120000000|59.5|1
2025-04-06 17:34:58|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|0175|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|KYG3777B1032|62000|Geely Automobile Holdings Ltd|171.08B|171080000000|16.98|87378173|80.8|-19.44|16.76-17.3|17.4|10075371783|1.17|9.7|240.19B|240190000000|1.64|0.33|1.94|2025-06-27 00:00:00|2025-06-27|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|20.52|34|27.04|13.02|36|2|26|0.0085|0.5141|0.2903|0.3896|0.3305|16.3533|1.1362|2025-06-27|15/03/2025|||||16.979999542236|1|2025-03-20|15/12/2024|0.34||72510000000|143533000000|17.979999542236|1|2024-11-14|15/09/2024|||60380000000|61670000000|14.039999961853|1|2024-08-21|15/06/2024|||54990000000|54990000000|7.8699998855591|1|2024-06-28|15/03/2024|||52320000000|52320000000|8.8999996185303|1|2024-03-20|15/12/2023||0.36||99607000000|8.8622484207153|1|2023-11-29|15/09/2023|||||9.0420904159546|1|2023-08-22|15/06/2023||||77075000000|9.2319240570068|1|2023-05-31|15/03/2023|||||9.2319240570068|1|2023-03-21|15/12/2022||0.43||74322000000|9.1420030593872|1|2022-11-30|15/09/2022||0.68||134820000000|10.260000228882|1|2022-08-18|15/06/2022||0.42||46030000000|17.360000610352|1|2022-06-01|15/03/2022|||||15|1|2022-03-23|15/12/2021||0.48||53449000000|11.779999732971|1|2021-12-01|15/09/2021||0.71||111216000000|23.14999961853|1|2021-08-18|15/06/2021||0.68||53456000000|25.60000038147|1|2021-06-02|15/03/2021|||||20.200000762939|1|2021-03-23|15/12/2020|0.56|0.49|92100000000|53695000000|24.14999961853|1|2020-08-17|15/06/2020|0.247|0.33|36820000000|36571000000|16.700000762939|1|2020-03-30|15/12/2019|0.89|0.55|97400000000|49448000000|11.760000228882|1
2025-04-06 17:35:05|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|6862|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|KYG4290A1013|137178||98.77B|98770000000|17.72|25542420|3.02|-20.9|16.98-17.76|17.48|5574000000|0.62|18.92|42.75B|42750000000|0.87|0.9|5.07|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|18.27|33|22.55|13.39|7|2|6|0.0092|0.2027|0.2758|0.7824|0.3857|198.3|5.83|2023-03-23|15/12/2022||0.16||24115000000|21|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|25.384603500366|1|2021-03-23|15/12/2020|0.06||28614000000|22964000000|56.099998474121|1|2020-08-25|15/06/2020|-0.18||9760000000|8280000000|45.400001525879|1|2020-03-25|15/12/2019|0.44|0.30|26555000000|17264000000|30.549999237061|1|2019-08-20|15/06/2019|0.17|0.22|11694000000|13310000000|32.450000762939|1|2019-03-26|15/12/2018|0.33|0.21|16969000000|11038000000|22.549999237061|1|||||||||||||
2025-04-06 17:35:15|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|0101|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0101000591|3930|Hang Lung Ppt|32.29B|32290000000|6.75|12200721|-15.84|-9.12|6.7-6.82|6.84|4783681530|0.65|14.65|11.27B|11270000000|0.46|0.52|7.7|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|7.21|14|9.5|5.4|19|2|18|-0.0004|0.0259|0.036|-3.8373|0.0669|-62.84|8.6417|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1|2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000|16.39999961853|1|2021-07-29|15/06/2021|0.5|0.55|4980000000|5134000000|19|1|2021-01-28|15/12/2020|-0.01|0.48|4790000000|4856000000|21.35000038147|1|2020-07-30|15/06/2020|-0.56|0.43|4180000000|4221000000|19.180000305176|1|2020-01-28|15/12/2019|0.59|0.41|4650000000|4418000000|17.979999542236|1|2019-07-30|15/06/2019|0.78|0.50|4200000000|4799000000|18.459999084473|1|2019-01-30|15/12/2018|0.75|0.44|4260000000|4207000000|16.659999847412|1|2018-07-30|15/06/2018|1.04|0.51|5150000000|4638000000|16.440000534058|1|2018-01-30|15/12/2017|0.95|0.53|4840000000|4927000000|21.25|1|2017-07-27|15/06/2017|0.85|0.55|6360000000|5267000000|19.340000152588|1|2017-01-26|15/12/2016|0.72|0.56|6750000000|4565000000|18.819999694824|1|2016-07-28|15/06/2016|0.65|0.64|6310000000|6174000000|16.719999313354|1|2016-01-28|15/12/2015|0.5||4340000000||14.340000152588|1|2015-07-30|15/06/2015|||4610000000||22|1|2015-01-26|15/12/2014|||12570000000||21.89999961853|1|2014-07-31|15/06/2014|||4460000000||24.450000762939|1|2014-01-23|15/12/2013|||5830000000||24.35000038147|1|
2025-04-06 17:35:27|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|0011|HKD|Financials|Banking Services|Hong Kong|HK0011000095|8328|Hang Seng Bank|198.39B|198390000000|105.4|2721929|16.85|-117.5|104.6-105.8|107.2|1882267536|0.55|11.31|61.48B|61480000000|9.33|6.8|6.45|0000-00-00 00:00:00|-0001-11-30|neutral|buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|101.01|12|115|85|37|4|9|0.0032|0.0115|0.7175|0.1845|0.6441|8.1686|4.4489|2024-11-27|15/09/2024|||||91.650001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1|2024-05-02|15/03/2024|||||103.90000152588|1|2024-02-21|15/12/2023||4.54||21020000000|81.849998474121|1|2023-11-29|15/09/2023|||||89.300003051758|1|2023-08-01|15/06/2023||5.04||20537000000|118.69999694824|1|2023-05-04|15/03/2023|||||113.19999694824|1|2023-02-21|15/12/2022|2.63|2.32|35230000000|18474000000|124.09999847412|1|2022-11-30|15/09/2022|||||119.40000152588|1|2022-08-01|15/06/2022|2.31|2.91|32870000000|15451000000|126.5|1|2022-05-05|15/03/2022|||||142.69999694824|1|2022-02-22|15/12/2021|2.49|4.02|27800000000|16846000000|166|1|2021-12-01|15/09/2021|||||138|1|2021-08-01|15/06/2021|4.44|4.35|29190000000|17371000000|149.10000610352|1|2021-05-06|15/03/2021|||||157.30000305176|1|2021-02-23|15/12/2020|3.73|4.12|31450000000|17792000000|152.80000305176|1|2020-12-02|15/09/2020|||||133.30000305176|1|2020-08-03|15/06/2020|5.79|4.44|33980000000|19136000000|121.90000152588|1|2020-04-30|15/03/2020|||||136.5|1|2020-02-18|15/12/2019|5.79|5.68|37270000000|22007000000|164.5|1
2025-04-06 17:35:35|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||19|2|18|-0.0002|0.4642|0.1857|0.128|0.0897|11.5143|0|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|26.60000038147|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1|2022-03-22|15/12/2021|1.37|1.14|14740000000|15188000000|33.799999237061|1|2021-08-23|15/06/2021|1.35|1.10|8790000000|10374000000|35.200000762939|1|2021-03-23|15/12/2020|1.52|2.40|14080000000|8502000000|34.299999237061|1|2020-08-20|15/06/2020|0.59|0.97|10940000000|7121000000|30.25|1|2020-03-23|15/12/2019|1.96|1.23|16060000000|12650000000|30|1|2019-08-21|15/06/2019|1.55|1.50|8130000000|10132000000|38.900001525879|1|2019-03-20|15/12/2018|3.66|1.28|8840000000|9620000000|41.454551696777|1|2018-08-23|15/06/2018|3.15|3.09|13140000000|7055000000|37.409999847412|1|2018-03-21|15/12/2017|2.01|0.67|11700000000|7277000000|43.509998321533|1|2017-08-22|15/06/2017|2.68|1.17|12750000000|14439000000|43.770000457764|1|2017-03-21|15/12/2016|3.02|1.45|15840000000|12240000000|38.759998321533|1|2016-08-23|15/06/2016|1.31|1.08|9730000000|10035000000|38.180000305176|1|2016-03-21|15/12/2015|1.31||12620000000|7166000000|39.549999237061|1|2015-08-20|15/06/2015|||11020000000||38.180000305176|1|2015-03-23|15/12/2014|||14800000000||41.979999542236|1|2014-08-26|15/06/2014|||8570000000||42.310001373291|1|2014-03-20|15/12/2013|1.86||14700000000||34.259998321533|1|
2025-04-06 17:35:42|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|1044|HKD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Hong Kong|KYG4402L1510|24000|Hengan Intl Group Ltd-H|24.87B|24870000000|21.4|3055372|-11.02|-29.3|21.25-21.95|21.6|1162120917||9.94|22.67B|22670000000|2.02|1.52|7.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.57|13|28.08|18.64|19|2|16|-0.0244|-0.0613|-0.0002|0.0086|0.0043|23.2971|3.4675|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1|2022-03-22|15/12/2021||||11048000000|38.349998474121|1|2021-08-18|15/06/2021||||10098000000|44.799999237061|1|2021-03-19|15/12/2020||||12719000000|54.299999237061|1|2020-08-19|15/06/2020||||11054000000|71|1|2020-03-26|15/12/2019||1.69||11280000000|58.5|1|2019-08-22|15/06/2019|||||56.700000762939|1|2019-03-19|15/12/2018|1.53|1.53|10380000000|11108000000|66.650001525879|1|2018-09-07|15/06/2018|1.61|1.57|10140000000|10762000000|69.449996948242|1|2018-04-12|15/12/2017|1.57|1.54|10260000000|10322000000|80|1|2017-09-11|15/06/2017|1.54||9560000000|9746000000|69.099998474121|1|2017-03-21|15/12/2016|1.52|3.22|9700000000|9954000000|67.550003051758|1|2016-08-10|15/06/2016|1.34||9580000000||66.199996948242|1|2016-03-22|15/12/2015|1.39||9470000000|10172000000|64.300003051758|1|2015-08-10|15/06/2015||1.39|9200000000|10374000000|81.650001525879|1|2015-03-24|15/12/2014|||10430000000|9595000000|82.669998168945|1|2014-08-27|15/06/2014|1.44|1.20|12100000000|9395000000|80.879997253418|1|2014-03-25|15/12/2013|1.51|1.65|10770000000|11000000000|82.25|1|
2025-04-06 17:35:49|03400|8543|/equities/hk---china-gas|HANGSENG|0003|HKD|Utilities|Natural Gas Utilities|Hong Kong|HK0003000038|56401|Hong Kong and China Gas Co Ltd|128.75B|128750000000|6.9|27349289|17.55|-6.93|6.7-6.93|6.8|18659870098|0.63|22.16|55.47B|55470000000|0.31|0.35|5.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|6.84|12|7.77|6.1|19|2|18|-0.0065|0.2179|0.0137|0.1646|0.0442|35.0229|5.7106|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1|2022-03-21|15/12/2021|0.04||28840000000||11.439999580383|1|2021-08-20|15/06/2021|0.23||24730000000||12.840000152588|1|2021-03-19|15/12/2020|0.19||22690000000||11.295239448547|1|2020-08-17|15/06/2020|0.15||18240000000||10.666666984558|1|2020-03-18|15/12/2019|0.18||20280000000||13.315194129944|1|2019-08-20|15/06/2019|0.23|0.24|20350000000|21665000000|15.346940040588|1|2019-03-20|15/12/2018|0.29||19830000000||15.896105766296|1|2018-08-21|15/06/2018|0.31||19240000000|16700000000|13.770000457764|1|2018-03-20|15/12/2017|0.24|0.17|17050000000|15951000000|12.689999580383|1|2017-08-21|15/06/2017|0.29|0.24|15430000000|15061000000|11.619999885559|1|2017-03-16|15/12/2016|0.2|0.18|14390000000|15217000000|10.720000267029|1|2016-08-22|15/06/2016|0.28|0.20|14160000000|15501000000|10.35000038147|1|2016-03-18|15/12/2015|0.2||14510000000|15253000000|9.3100004196167|1|2015-08-13|15/06/2015|||15080000000||10.329999923706|1|2015-03-18|15/12/2014|||15810000000||10.229999542236|1|2014-08-25|15/06/2014|||15810000000||10.85000038147|1|2014-03-19|15/12/2013|||15100000000|13550000000|8.8999996185303|1|
2025-04-06 17:35:58|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|0388|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|HK0388045442|2444|Hong Kong Exchange and Clearing Ltd|437.81B|437810000000|346.4|9135994|53|-397.8|342.8-353.8|353.8|1263897591|0.86|33.37|22.27B|22270000000|10.32|9.26|2.67|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|402|20|450|325|47|4|45|-0.01|0.0227|-0.018|0.0419|0.0352|36.4604|21.4587|2025-04-23|15/03/2025||2.87||6400000000|346.39999389648|1|2025-02-27|15/12/2024|2.99|2.94|6380000000|6360000000|361.20001220703|1|2024-10-23|15/09/2024|2.48|2.43|5370000000|5400000000|311|1|2024-08-21|15/06/2024|2.49|2.49|5420000000|5230000000|232|1|2024-04-24|15/03/2024|2.34|2.34|5200000000|5200000000|230.80000305176|1|2024-02-29|15/12/2023|2.05|2.09|4860000000|4860000000|244.80000305176|1|2023-10-20|15/09/2023|2.33|2.33|5080000000|5080000000|282.60000610352|1|2023-08-16|15/06/2023|2.29|2.35|5020000000|5050000000|301.60000610352|1|2023-04-26|15/03/2023|2.69|2.69|5560000000|5560000000|325|1|2023-02-23|15/12/2022|2.35|2.35|5200000000|5200000000|327.39999389648|1|2022-10-19|15/09/2022|1.79|1.79|3940000000|3940000000|258|1|2022-08-17|15/06/2022|1.71|1.78|4250000000|4220000000|346.60000610352|1|2022-04-27|15/03/2022|2.11|2.11|4690000000|4690000000|321.79998779297|1|2022-02-24|15/12/2021|2.11|2.11|4730000000|4730000000|417.20001220703|1|2021-10-27|15/09/2021|2.56|2.56|5310000000|5310000000|481.79998779297|1|2021-08-11|15/06/2021|2.19|2.19|4950000000|4930000000|515.5|1|2021-04-28|15/03/2021|3.03|3.03|5960000000|5960000000|490|1|2021-02-24|15/12/2020|2.31|2.31|5100000000|5100000000|558|1|2020-11-11|15/09/2020|2.64|2.64|5310000000|5310000000|380.60000610352|1|2020-08-19|15/06/2020|2.35|2.35|4770000000|4770000000|379|1
2025-04-06 17:36:09|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|HSBA|HKD|Financials|Banking Services|Hong Kong|GB0005405286|211304|HSBC Holdings PLC|1.34T|1340000000000|86.1|21130300|40.49|-92.6|85.7-87.5|88|17649177309|0.49|7.9|108.63B|108630000000|1.25|6.73|7.82|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1224.16|17|1525.1|1012.42|42|4|39|-0.0011|0.6667|0.9285|2.1824|0.0898|63.9139|3.7567|2025-08-04|15/06/2025||2.65||128300000000|86.099998474121|1|2025-05-06|15/03/2025||2.65||129090000000|86.099998474121|1|2025-02-19|15/12/2024|2.26|1.55|127690000000|122010000000|87.199996948242|1|2024-10-29|15/09/2024|2.64|2.34|133740000000|126390000000|69.050003051758|1|2024-07-31|15/06/2024|2.73|2.76|130200000000|129920000000|66.849998474121|1|2024-04-30|15/03/2024|4.22|4.22|162310000000|162310000000|64.022026062012|1|2024-02-21|15/12/2023|1.88|1.88|101670000000|101670000000|61.189628601074|1|2023-10-30|15/09/2023|2.27|2.27|126390000000|126390000000|56.696853637695|1|2023-08-01|15/06/2023|2.69|2.69|132080000000|131500000000|63.680187225342|1|2023-05-02|15/03/2023|4.08|4.08|158340000000|158340000000|54.841144561768|1|2023-02-21|15/12/2022|3.87|1.8|120810000000|120810000000|57.380535125732|1|2022-10-25|15/09/2022|0.785|0.78|112280000000|112280000000|41.118648529053|1|2022-08-01|15/06/2022|2.2|2.2|103160000000|103160000000|48.248485565186|1|2022-04-26|15/03/2022|1.1|1.1|98470000000|98470000000|51.650001525879|1|2022-02-22|15/12/2021|1.09|0.99|94340000000|94340000000|58.549999237061|1|2021-10-25|15/09/2021|1.32|1.32|94850000000|94850000000|46.5|1|2021-08-02|15/06/2021|1.32|1.32|97340000000|97340000000|43.049999237061|1|2021-04-27|15/03/2021|1.47|1.47|103020000000|103020000000|45.099998474121|1|2021-02-23|15/12/2020|0.2326|0.23|91680000000|91680000000|46.5|1|2020-10-27|15/09/2020|0.5425|0.54|93500000000|93500000000|32.25|1
2025-04-06 17:36:19|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|1398|HKD|Financials|Banking Services|Hong Kong|CNE1000003G1|415159|Industrial and Commercial Bank of China|2.46T|2460000000000|5.46|289464726|37.53|-5.77|5.4-5.5|5.53|356406257089|0.25|5.22|1.43T|1430000000000|0.98|0.33|6.06|2025-03-28 00:00:00|2025-03-28|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|5.59|17|7.275|3.601|47|4|45|-0.0048|0.0604|0.1905|0.0419|0.0384|5.2256|2.0029|2025-04-25|15/03/2025||0.23||199750000000|5.460000038147|1|2025-03-28|15/12/2024|0.27|0.27|184600000000|177310000000|5.539999961853|1|2024-10-30|15/09/2024|0.25|0.25|197110000000|182680000000|4.6999998092651|1|2024-08-30|15/06/2024|0.23|0.245|192540000000|205710000000|4.6199998855591|1|2024-04-29|15/03/2024|0.24|0.27|210170000000|198980000000|4.1500000953674|1|2024-03-27|15/12/2023|0.26|0.26|182940000000|182940000000|4|1|2023-10-27|15/09/2023|0.24|0.24|194610000000|194610000000|3.7999999523163|1|2023-08-30|15/06/2023|0.23|0.23|211010000000|211010000000|3.5899999141693|1|2023-04-28|15/03/2023|0.25|0.25|218460000000|218460000000|4.2199997901917|1|2023-03-30|15/12/2022|0.235|0.23|190320000000|190320000000|4.289999961853|1|2022-10-27|15/09/2022|0.24|0.24|207330000000|207330000000|3.6300001144409|1|2022-08-30|15/06/2022|0.23|0.23|227370000000|223890000000|4.0100002288818|1|2022-04-29|15/03/2022|0.25|0.25|226860000000|226860000000|4.75|1|2022-03-30|15/12/2021|0.25|0.24|216990000000|216990000000|4.7199997901917|1|2021-10-29|15/09/2021|0.23|0.225|217490000000|210550000000|4.3000001907349|1|2021-08-27|15/06/2021|0.22|0.215|212290000000|212870000000|4.3200001716614|1|2021-04-29|15/03/2021|0.24|0.21|214120000000|227400000000|5.3000001907349|1|2021-03-26|15/12/2020|0.22|0.21|199830000000|205292000000|5.3600001335144|1|2020-10-30|15/09/2020|0.25|0.19||200142000000|4.4899997711182|1|2020-08-28|15/06/2020|0.27|0.26||205198000000|4.5300002098083|1
2025-04-06 17:36:30|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|2331|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG5496K1242|5022|Li Ning Co Ltd|40.01B|40010000000|15.54|30430761|-25.11|-24.6|15.16-15.62|15.62|2574748906|0.78|12.44|28.68B|28680000000|1.17|0.63|4.08|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.38|33|46.72|12.13|32|2|16|0.0403|0.0392|-0.0399|-0.7674|0.0481|33.385|3.0863|2025-05-28|15/03/2025|||||15.539999961853|1|2025-03-26|15/12/2024||0.43||13710000000|16.979999542236|1|2024-11-27|15/09/2024|||||15.39999961853|1|2024-08-14|15/06/2024||0.64|||13.920000076294|1|2024-05-29|15/03/2024|||||21.950000762939|1|2024-03-19|15/12/2023||0.66|6400000000|6400000000|19.959999084473|1|2023-11-29|15/09/2023|||7060000000|7060000000|22.10000038147|1|2023-08-10|15/06/2023||0.83||13438000000|43|1|2023-05-31|15/03/2023|||||43.349998474121|1|2023-03-16|15/12/2022||0.82||14146000000|64.650001525879|1|2022-11-30|15/09/2022|||||57.900001525879|1|2022-08-10|15/06/2022||0.93||11669000000|64.650001525879|1|2022-06-01|15/03/2022|||||61.200000762939|1|2022-03-17|15/12/2021|0.99|0.87||10773000000|57.900001525879|1|2021-12-01|15/09/2021|||||88.599998474121|1|2021-08-11|15/06/2021|0.94|0.66||9238000000|87.949996948242|1|2021-06-02|15/03/2021|||||74.75|1|2021-03-17|15/12/2020|0.48|0.37||8566000000|45.400001525879|1|2020-08-13|15/06/2020|0.31|0.22||5943000000|28.85000038147|1|2020-03-26|15/12/2019|0.35|0.29||7568000000|19.920000076294|1
2025-04-06 17:36:37|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|0823|HKD|Real Estate|Residential \u0026 Commercial REITs|Hong Kong|HK0823032773|1300||95.42B|95420000000|36.95|10597169|8.84|-41.5|36.45-37.1|37|2582396465|0.84|-42.21|13.34B|13340000000|-0.89|2.67|7.24|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|sell|43.04|16|47.82|39|19|2|18|0.0262|0.097|0.0564|1.6999|0.0353|21.4879|16.3533|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1|2022-06-01|15/03/2022|0.28||5820000000|5711000000|69.046745300293|1|2021-11-10|15/09/2021|1.56|1.24|5780000000|5053000000|67.540451049805|1|2021-06-17|15/03/2021|1.56|4.56|5510000000|5102000000|74.051544189453|1|2020-11-09|15/09/2020|-1.99|1.21|5230000000|4715000000|62.700000762939|1|2020-06-01|15/03/2020|-11.45||5390000000|5099000000|57.950000762939|1|2019-11-11|15/09/2019|1.59|1.43|5330000000|5092000000|85.099998474121|1|2019-06-03|15/03/2019|5.26||5110000000|5197000000|93.800003051758|1|2018-11-14|15/09/2018|1.41|1.23|4930000000|4946000000|72.300003051758|1|2018-06-21|15/03/2018|16.27||5070000000|4861000000|70.75|1|2017-11-08|15/09/2017|1.22|1.27|4950000000|4601000000|66.400001525879|1|2017-06-07|15/03/2017|1.09|1.47|4650000000|4675000000|61.650001525879|1|2016-11-09|15/09/2016|2.65||4610000000||54.799999237061|1|2016-06-08|15/03/2016|3.68||4560000000|4512000000|49.25|1|2015-11-11|15/09/2015|||4190000000||44.849998474121|1|2015-06-10|15/03/2015|||3890000000||45.400001525879|1|2014-11-12|15/09/2014|||3830000000|3431000000|47|1|2014-06-02|15/03/2014|||3660000000||41.299999237061|1|
2025-04-06 17:36:43|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|2|21|0.0156|0.0087|-0.1318|0.397|0.3441|8.9928|0|2024-11-27|15/09/2024||1.70|||10.539999961853|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1|2024-05-29|15/03/2024|||||13.380000114441|1|2024-03-22|15/12/2023||1.78||157066000000|10.619999885559|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1|2023-08-18|15/06/2023||1.33||97705000000|17.200000762939|1|2023-05-31|15/03/2023||3.09||216840000000|15.640000343323|1|2023-03-17|15/12/2022||2.22||155593000000|21.200000762939|1|2022-11-30|15/09/2022|||||23.10000038147|1|2022-08-26|15/06/2022||1.61||104022000000|25.25|1|2022-06-01|15/03/2022|||||39.150001525879|1|2022-03-25|15/12/2021||2.52||170621000000|38.599998474121|1|2021-12-01|15/09/2021||3.62||212136000000|37|1|2021-08-25|15/06/2021||1.09||93340000000|36.549999237061|1|2021-06-02|15/03/2021|||||45.549999237061|1|2021-03-26|15/12/2020||2.22||141066000000|45.549999237061|1|2020-08-26|15/06/2020||0.91||75924000000|40.349998474121|1|2020-03-24|15/12/2019||1.93||103361000000|31.10000038147|1|2019-08-26|15/06/2019||1.03||53133000000|28.299999237061|1|2019-03-25|15/12/2018||1.41||65029000000|24.700000762939|1
2025-04-06 17:36:51|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|3690|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG596691041|114731|Meituan|946.42B|946420000000|157.9|47844808|57.27|-217|152.4-160.8|157.8|5993783448|0.55|25.11|337.59B|337590000000|5.85|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|189.22|41|280.31|116.06|28|4|26|0.0045|-0.1559|-0.0074|-0.1877|0.0847|-30.4223|5.7923|2025-05-28|15/03/2025||1.58||85420000000|157.89999389648|1|2025-03-21|15/12/2024|1.58|1.66|88490000000|87780000000|168.10000610352|1|2024-11-29|15/09/2024|2.07|1.95|93580000000|91800000000|172.19999694824|1|2024-08-28|15/06/2024|2.17|2.1|82250000000|80340000000|106.19999694824|1|2024-06-06|15/03/2024|1.2|1.2|73280000000|69940000000|112.59999847412|1|2024-03-22|15/12/2023|0.7|0.7|73700000000|73700000000|92.300003051758|1|2023-11-28|15/09/2023|0.91|0.89|76470000000|76470000000|108.59999847412|1|2023-08-24|15/06/2023|1.22|1.22|67960000000|67960000000|130.30000305176|1|2023-05-25|15/03/2023|0.8838|0.88|58620000000|58620000000|130.39999389648|1|2023-03-24|15/12/2022|0.13|0.13|60130000000|60130000000|141.10000610352|1|2022-11-25|15/09/2022|0.57|0.45|62620000000|62620000000|138.89999389648|1|2022-08-26|15/06/2022|-0.18|-0.18|50940000000|50940000000|177.30000305176|1|2022-06-02|15/03/2022|-0.6056|-0.76|46270000000|46270000000|182.5|1|2022-03-25|15/12/2021|-0.65|-0.72|49520000000|49520000000|147|1|2021-11-26|15/09/2021|-0.91|-1.11|48830000000|48370000000|274.20001220703|1|2021-08-30|15/06/2021|-0.56|-0.7047|43760000000|42250000000|225|1|2021-05-28|15/03/2021|-0.65|-0.6943|37020000000|35380000000|271.79998779297|1|2021-03-26|15/12/2020|-0.24|-0.161|37920000000|36770000000|287.39999389648|1|2020-11-30|15/09/2020|0.3495|0.5818|35400000000|33640000000|312|1|2020-08-21|15/06/2020|0.37|-0.03|24720000000|25660000000|234.60000610352|1
2025-04-06 17:36:59|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|0066|HKD|Industrials|Passenger Transportation Services|Hong Kong|HK0066009694|31822|MTR Corp Ltd|159.98B|159980000000|25.7|5445445|1.78|-30.65|25.5-25.8|26|6224823171|0.52|10.08|60.01B|60010000000|2.54|1.31|5.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|27.57|12|32|21.6|19|2|18|-0.0003|-0.3032|0.0316|-0.288|0.0183|-26.0336|5.3183|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000|40|1|2021-08-12|15/06/2021|-0.21|0.73|22320000000|20046000000|44.799999237061|1|2021-03-11|15/12/2020|-0.21|-0.18|20950000000|20252000000|49|1|2020-08-06|15/06/2020|-0.05||21590000000|22503000000|39.5|1|2020-03-05|15/12/2019|1.04||26230000000||43.049999237061|1|2019-08-08|15/06/2019|1.08||28270000000||48.549999237061|1|2019-03-07|15/12/2018|1.46|0.82|27560000000|26531000000|44.75|1|2018-08-09|15/06/2018|1.18|0.93|26370000000|26953000000|41.700000762939|1|2018-03-08|15/12/2017|0.77|0.36|25440000000|23936000000|40.75|1|2017-08-10|15/06/2017|0.99|0.75|30000000000||46.150001525879|1|2017-03-07|15/12/2016|0.74|0.69|23880000000|22095000000|39.849998474121|1|2016-08-09|15/06/2016|0.87||21310000000|21041000000|41.860000610352|1|2016-03-11|15/12/2015|0.82||21490000000|21104000000|32.599998474121|1|2015-08-13|15/06/2015|||20210000000||32.419998168945|1|2015-03-16|15/12/2014|||20690000000||33.459999084473|1|2014-08-25|15/06/2014|||19470000000||29.540000915527|1|2014-03-11|15/12/2013|||19490000000||27.85000038147|1|
2025-04-06 17:37:10|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|0017|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0000608585|10500|New World Development Co Ltd|12.41B|12410000000|4.93|23964723|-42|-10.86|4.8-4.99|4.96|2516633171|0.7|-0.7|35.51B|35510000000|-7.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.62|16|11|2|19|2|18|0.0014|-0.916|0.1109|0.8202|0.0458|92.5107|1.4922|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|18.619525909424|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|19.788867950439|1|2022-02-25|15/12/2021|0.57|1.34|35570000000|31649000000|31.85000038147|1|2021-09-30|15/06/2021|0.06|2.70|32660000000|26492000000|32.049999237061|1|2021-02-26|15/12/2020|0.4|1.60|35580000000|29256000000|41|1|2020-09-30|15/06/2020|0.03|0.67|26540000000|40898000000|36.849998474121|1|2020-02-25|15/12/2019|0.1|1.08|32460000000|34907000000|39.599998474121|1|2019-09-25|15/06/2019|0.67|-0.52|27500000000|26872000000|40.080001831055|1|2019-02-27|15/12/2018|1.1|1.40|49270000000|27964000000|51.599998474121|1|2018-09-20|15/06/2018|1.19|-1.20|32750000000|32732000000|41.439998626709|1|2018-02-27|15/12/2017|1.14|2.04|27940000000|27597000000|47.840000152588|1|2017-09-21|15/06/2017|0.34|2.48|29990000000|30673000000|45.759998321533|1|2017-02-22|15/12/2016|0.46||26640000000||37.799999237061|1|2016-09-21|15/06/2016|0.58||25790000000||41.040000915527|1|2016-02-23|15/12/2015|0.37||33780000000||25.360000610352|1|2015-09-24|15/06/2015|||28260000000||31|1|2015-02-27|15/12/2014||2.33|26990000000||37.159999847412|1|2014-09-24|15/06/2014|||29320000000||39.080001831055|1|2014-02-24|15/12/2013|0.63||27180000000||37.090000152588|1|
2025-04-06 17:37:21|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|0857|HKD|Energy|Oil \u0026 Gas|Hong Kong|CNE1000003W8|370799|PetroChina Co Ltd Class H|1.54T|1540000000000|6.3|124187575|-11.52|-8.6|6.17-6.37|6.37|183020977818|0.72|6.56|2.94T|2940000000000|0.9|0.51|8.05|2025-03-30 00:00:00|2025-03-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|7.34|18|9.57|3.73|47|4|45|0.0003|0.0328|-0.1163|0.0731|0.0404|22.9704|0.4157|2025-04-25|15/03/2025||0.245||721010000000|6.3000001907349|1|2025-03-30|15/12/2024|0.18|0.155|680290000000|840660000000|6.1599998474121|1|2024-10-29|15/09/2024|0.24|0.22|702410000000|799370000000|5.9400000572205|1|2024-08-26|15/06/2024|0.25|0.27|741690000000|741690000000|6.7600002288818|1|2024-04-29|15/03/2024|0.25|0.25|812180000000|812180000000|7.539999961853|1|2024-03-25|15/12/2023|0.16|0.16|728880000000|728880000000|6.4099998474121|1|2023-10-30|15/09/2023|0.25|0.25|802260000000|802260000000|5.3400001525879|1|2023-08-30|15/06/2023|0.23|0.24|747400000000|747400000000|5.6700000762939|1|2023-04-28|15/03/2023|0.24|0.24|732470000000|732470000000|5.3400001525879|1|2023-03-29|15/12/2022|0.16|0.16|783770000000|783770000000|4.3000001907349|1|2022-10-27|15/09/2022|0.21|0.21|840780000000|840780000000|3.3099999427795|1|2022-08-25|15/06/2022|0.24|0.22|835250000000|833650000000|3.5899999141693|1|2022-04-29|15/03/2022|0.21|0.21|779370000000|779370000000|3.7699999809265|1|2022-03-31|15/12/2021|0.09|0.09|734010000000|734010000000|4.1199998855591|1|2021-10-28|15/09/2021|0.121|0.12|683760000000|683760000000|3.8800001144409|1|2021-08-26|15/06/2021|0.14|0.13|644660000000|644670000000|3.1400001049042|1|2021-04-29|15/03/2021|0.151|0.15|551920000000|551920000000|2.7300000190735|1|2021-03-25|15/12/2020|0.05|0.05|507670000000|507670000000|2.7799999713898|1|2020-10-29|15/09/2020|0.25|0.22||497130000000|2.2200000286102|1|2020-08-27|15/06/2020|-0.10|-0.08||419950000000|2.710000038147|1
2025-04-06 17:37:28|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|2318|HKD|Financials|Insurance|Hong Kong|CNE1000003X6|273053|Ping An Insurance|935.01B|935010000000|46.9|53847083|42.55|-59.8|46.45-47.25|47.65|18107641995|0.88|7.36|963.64B|963640000000|7.16|4.4|9.37|2025-04-24 00:00:00|2025-04-24|sell|buy|neutral|sell|strong_buy|strong_buy|sell|strong_buy|buy|58.96|21|67.14|47.59|47|4|41|0.0006|-0.5106|-0.0493|-0.5012|17.5764|9.1841|13.4488|2025-04-24|15/03/2025|||||46.900001525879|1|2025-03-20|15/12/2024||0.65|279500000000|367939000000|51.900001525879|1|2024-10-21|15/09/2024|2.52|1.62|||49.950000762939|1|2024-08-21|15/06/2024||2.26||451571000000|34.400001525879|1|2024-04-22|15/03/2024|2.03|2.03|245570000000|245570000000|31.14999961853|1|2024-03-20|15/12/2023|-0.1|-0.1|239000000000|239000000000|34.900001525879|1|2023-10-26|15/09/2023|0.97|0.97|||40.400001525879|1|2023-08-28|15/06/2023|2.05|2.05||414333000000|44.450000762939|1|2023-04-25|15/03/2023|2.13|2.13||281600000000|52.650001525879|1|2023-03-14|15/12/2022|0.4|0.4|158000000000|158000000000|52.200000762939|1|2023-03-03|15/12/2021|0.88|-0.08|164000000000|164000000000|56.900001525879|1|2022-10-25|15/09/2022|2.06|2.06|171310000000|171310000000|32.75|1|2022-08-22|15/06/2022|2.3|2.33|177000000000|177000000000|43.549999237061|1|2022-04-28|15/03/2022|1.74|1.17||235990000000|48.950000762939|1|2021-10-27|15/09/2021|2.06|2.06|||60.650001525879|1|2021-08-26|15/06/2021|2.3|2.3||430437000000|63.5|1|2021-04-22|15/03/2021|1.49|1.71|235000000000|213090000000|88.699996948242|1|2021-02-03|15/12/2020|2.04|2.04|169000000000|169000000000|91.25|1|2020-10-27|15/09/2020|2.24|1.9||172950000000|86.349998474121|1|2020-08-27|15/06/2020||2.38||175030000000|84.150001525879|1
2025-04-06 17:37:37|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|0006|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|HK0006000050|14|Power Assets|102.4B|102400000000|48.05|4081541|6.31|-55.35|47.25-48.15|47.6|2131105154|0.63|16.72|1.13B|1130000000|2.87|2.82|5.87|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|56.38|9|70|48|19|2|18|-0.0046|0.0704|0.2731|0.0042|-0.1117|17.71|101.675|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1|2022-03-16|15/12/2021|1.7||||50.200000762939|1|2021-08-04|15/06/2021|1.18||||50.049999237061|1|2021-03-17|15/12/2020|1.81||||44.900001525879|1|2020-08-05|15/06/2020|1.06||||43.549999237061|1|2020-03-18|15/12/2019|1.56||||50.5|1|2019-07-31|15/06/2019|1.78||||57.099998474121|1|2019-03-20|15/12/2018|1.65||786000000||54.650001525879|1|2018-07-26|15/06/2018|1.93||769000000|631000000|57.200000762939|1|2018-03-16|15/12/2017|2.01|1.69|789000000|604130000|63.040000915527|1|2017-07-20|15/06/2017|1.89|1.69|631000000|603180000|68.449996948242|1|2017-03-21|15/12/2016|1.38|1.77|659000000|695170000|68.25|1|2016-07-28|15/06/2016|1.63|1.69|629000000|652470000|75.300003051758|1|2016-03-16|15/12/2015|2.11||682000000|798660000|76.400001525879|1|2015-07-23|15/06/2015|||626000000|712330000|70.550003051758|1|2015-02-24|15/12/2014|||699000000||78.75|1|2014-07-24|15/06/2014|||1430000000|455850000|70.099998474121|1|2014-02-25|15/12/2013|2.99|2.3|6090000000|5510000000|62.950000762939|1|
2025-04-06 17:37:48|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|1928|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|KYG7800X1079|27064|Sands China Ltd|126.09B|126090000000|15.58|20571073|-31.37|-22.8|15.38-15.68|15.86|8093379566|0.92|15.32|7.08B|7080000000|0.13|0.25|1.6|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.122|21|3.56|2.439|43|4|40|-0.0078|2.214|0.1398|0.127|0.5057|33.9765|54.9613|2025-08-08|15/06/2025||0.04||1920000000|15.579999923706|1|2025-04-16|15/03/2025||0.04||1900000000|15.579999923706|1|2025-02-20|15/12/2024|0.03|0.0278|1770000000|1880000000|17.299999237061|1|2024-10-17|15/09/2024|0.0293|0.0243|1770000000|1770000000|18.299999237061|1|2024-08-16|15/06/2024|0.02|0.02|1750000000|1750000000|14.119999885559|1|2024-04-18|15/03/2024|0.0144|0.01|1800000000|1800000000|19.040000915527|1|2024-02-16|15/12/2023|-0.0435|-0.04|1860000000|1860000000|23.35000038147|1|2023-10-18|15/09/2023|0.04|0.04|1780000000|1780000000|21|1|2023-08-11|15/06/2023|0.03|0.03|1630000000|1630000000|29.10000038147|1|2023-04-20|15/03/2023|0.01|0.01|1270000000|1270000000|28.75|1|2023-02-17|15/12/2022|-0.06|-0.06|444000000|449070000|29.049999237061|1|2022-10-20|15/09/2022|-0.05|-0.05|251000000|251000000|15.300000190735|1|2022-08-12|15/06/2022|-0.05|-0.05|374000000|371940000|17.879999160767|1|2022-05-06|15/03/2022|-0.04|-0.04|551000000|549940000|17.440000534058|1|2022-02-18|15/12/2021|-0.03|-0.03|649000000|650300000|24|1|2021-11-05|15/09/2021|-0.03|-0.03|616000000|627090000|17.219999313354|1|2021-08-13|15/06/2021|-0.02|-0.02|855000000|853460000|26|1|2021-05-07|15/03/2021|-0.02|-0.02|775560000|780030000|34.599998474121|1|2021-02-19|15/12/2020|-0.03|-0.03|675000000|811200000|36|1|2020-08-07|15/06/2020||-0.08||135210000|29.549999237061|1
2025-04-06 17:37:55|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|2|17|0.0104|0.2158|0.0109|0.0588|0.0675|30.7518|0|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1|2022-03-30|15/12/2021||0.76||13096000000|107.19999694824|1|2021-08-26|15/06/2021||1.76||11608000000|170.89999389648|1|2021-03-29|15/12/2020||1.69||12750000000|149|1|2020-08-25|15/06/2020||1.57||10674000000|110.5|1|2020-03-23|15/12/2019||1.82||12834000000|80.449996948242|1|2019-08-26|15/06/2019||1.57||10258000000|113|1|2019-03-25|15/12/2018||1.68||11664000000|107.5|1|2018-04-24|15/12/2017|1.26|1.30|9820000000|9589000000|80.900001525879|1|2017-08-22|15/06/2017|1.51|1.17|8260000000|8185000000|58.849998474121|1|2017-03-27|15/12/2016|1.16|1.11|8150000000|8332000000|50.759998321533|1|2016-08-22|15/06/2016|1.12|0.89|6950000000|6199000000|43.700000762939|1|2016-03-21|15/12/2015|1.15|0.89|7060000000|6833000000|40.650001525879|1|2015-08-24|15/06/2015|1.02|0.78|5580000000|5781000000|37.849998474121|1|2015-03-25|15/12/2014|0.93|0.70|6150000000|5794000000|31.200000762939|1|2014-08-27|15/06/2014||0.82|4980000000|5536000000|23.35000038147|1|2014-03-25|15/12/2013|0.79|0.64|5270000000|5236000000|25.35000038147|1||
2025-04-06 17:38:03|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|0016|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0016000132|40000|Sun Hung Kai Properties Ltd|213.42B|213420000000|73.65|3922905|-0.94|-92.1|73.1-74.3|74.25|2897780274|0.54|12.24|83.9B|83900000000|6.01|3.75|5.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|90.52|15|115|63.6|19|2|18|0.0037|0.4901|-0.025|0.1153|0.0335|12.3407|4.2233|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000|95.300003051758|1|2021-09-09|15/06/2021|4.52|5.78|39190000000|48612000000|108.80000305176|1|2021-02-25|15/12/2020|4.69|4.93|46070000000|45630000000|121|1|2020-09-10|15/06/2020|2.8|4.97|43940000000|62032000000|100.09999847412|1|2020-02-25|15/12/2019|5.32|5.80|38710000000|47777000000|111.09999847412|1|2019-09-12|15/06/2019|8.44|3.81|48190000000|55464000000|117.80000305176|1|2019-02-27|15/12/2018|7.07|5.73|37110000000|49250000000|131.80000305176|1|2018-09-13|15/06/2018|3.60|2.29|30480000000|24297000000|113|1|2018-03-22|15/12/2017|11.4|4.44|55170000000|49159000000|129.80000305176|1|2017-09-14|15/06/2017|3.92|1.61|31860000000|47001000000|136.80000305176|1|2017-02-28|15/12/2016|5.38|1.57|46340000000|27557000000|114.69999694824|1|2016-09-08|15/06/2016|5.06|2.77|56280000000|44851000000|118.09999847412|1|2016-02-26|15/12/2015|5.1|3.41|34900000000||85.599998474121|1|2015-09-10|15/06/2015|||34690000000||100|1|2015-02-27|15/12/2014||4.02|32090000000|27241000000|123.59999847412|1|2014-09-12|15/06/2014|3.05||42590000000||118.09999847412|1|2014-02-28|15/12/2013|||32510000000|30110000000|99.150001525879|1|
2025-04-06 17:38:17|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|1177|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8167W1380|24379|Sino Biopharmaceutical Ltd|69.64B|69640000000|3.89|89515682|37.94|-4.25|3.81-3.98|3.95|17902660787|0.752|34.72|28.87B|28870000000|0.191|0.07|1.8|2025-05-27 00:00:00|2025-05-27|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|4.14|24|5.78|2.79|46|4|36|0.0017|0.8821|-0.0259|0.1812|0.1413|18.2267|3.9512|2025-05-27|15/03/2025|||||3.8900001049042|1|2025-03-20|15/12/2024|||||3.6400001049042|1|2024-12-02|15/09/2024|||||3.25|1|2024-08-13|15/06/2024|||||2.9500000476837|1|2024-05-28|15/03/2024|||||2.8399999141693|1|2024-03-28|15/12/2023|||||3.0099999904633|1|2023-11-27|15/09/2023|||||3.7699999809265|1|2023-08-25|15/06/2023|0.0096||8630000000|8630000000|3|1|2023-05-24|15/03/2023|||||4.0100002288818|1|2023-03-31|15/12/2022|0.098|0.1||16499000000|4.3800001144409|1|2022-11-28|15/09/2022||0.08|7470000000|7470000000|4.2399997711182|1|2022-08-23|15/06/2022||0.1||8200000000|4.1799998283386|1|2022-05-25|15/03/2022|0.085|0.09|7690000000|7690000000|4.2399997711182|1|2022-03-30|15/12/2021|0.07|0.07|6190000000|6190000000|4.9699997901917|1|2021-11-12|15/09/2021|0.21|0.195|7430000000|7430000000|5.6500000953674|1|2021-08-31|15/06/2021|0.35|0.35|7110000000|7110000000|6.3499999046326|1|2021-05-24|15/03/2021|0.104|0.055|7240000000|6400000000|8.7700004577637|1|2021-03-23|15/12/2020|0.05|0.05|5520000000|15153000000|8.5200004577637|1|2020-11-30|15/09/2020|0.04|0.05||6972000000|7.5900001525879|1|2020-08-28|15/06/2020|0.07|0.04||13379000000|9.1000003814697|1
2025-04-06 17:38:26|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|2382|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|KYG8586D1097|33884|Sunny Optical Technology Group Co Ltd|76.24B|76240000000|69.65|15230086|82.57|-96.15|67.7-72|74.6|1094644295|0.97|26.25|38.29B|38290000000|2.48|0.53|0.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|88.34|36|149.78|49.45|36|2|33|-0.0856|-0.0325|0.0061|0.3861|0.2658|48.9388|3.8061|2024-11-27|15/09/2024||||35554000000|57.400001525879|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1|2024-05-29|15/03/2024|||||41.900001525879|1|2024-03-20|15/12/2023|0.33|1.01|9572700000|17845000000|53.849998474121|1|2023-11-29|15/09/2023|0.33|3.94|9332700000||75.050003051758|1|2023-08-22|15/06/2023|0.22|1.2|7710300000|17269000000|63.450000762939|1|2023-05-31|15/03/2023|0.23||8160500000|52259000000|75.75|1|2023-03-20|15/12/2022|0.54|1.59|9181300000|16888000000|90|1|2022-11-30|15/09/2022|0.53|4.55|8950600000|37497000000|90.050003051758|1|2022-08-15|15/06/2022|0.73|2.04|9938200000|15140000000|123.19999694824|1|2022-06-01|15/03/2022|0.77||10483600000|10133000000|123.80000305176|1|2022-03-22|15/12/2021|1.29|2.6|10835100000|20970000000|137.60000610352|1|2021-12-01|15/09/2021|1.27|4.44|10661300000|38002000000|235.80000305176|1|2021-08-16|15/06/2021|1.48|2.26|11924300000|20715000000|222|1|2021-06-02|15/03/2021|1.46||11765200000||206|1|2021-03-17|15/12/2020|4.46|2.34|38002000000|23328000000|184|1|2020-08-17|15/06/2020|1.60|1.61|18864000000|17643000000|145.39999389648|1|2020-03-17|15/12/2019|3.65|2.07|37849000000|20618000000|103.30000305176|1|2019-08-13|15/06/2019|1.31|1.30|15575000000|14436000000|86|1|2019-03-19|15/12/2018|2.28|1.37|25932000000|15961000000|98.349998474121|1
2025-04-06 17:38:33|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|0669|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|HK0669013440|46580|Techtronic Industries Co Ltd|150.56B|150560000000|82.2|5200898|-21.34|-122.4|80.55-88.65|93.8|1831574941|1.48|17.4|14.62B|14620000000|0.61|2.26|2.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.35|18|18.65|11.78|10|1|9|0.0277|4.2001|-0.0108|1.9291|0.1622|187.8789|24.7922|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1|2022-03-02|15/12/2021|2.44|0.30||6554000000|128.80000305176|1|2018-03-13|15/12/2017|1.14|0.15|3180000000|3086000000|50.099998474121|1|2017-08-30|15/06/2017|0.11|0.11|2880000000|2928000000|40|1|2017-03-14|15/12/2016|0.95|0.12|2790000000|2821000000|29.25|1|2016-08-31|15/06/2016|0.1|0.11|2690000000|2726000000|31.14999961853|1|2016-04-05|15/12/2015|0.11|0.11|2560000000|2722000000|30.299999237061|1|2014-08-18|15/06/2014|0.69|0.09|2250000000|2294000000|23.5|1|2014-03-19|15/12/2013|0.59|0.08|2260000000|2230000000|20.10000038147|1||||||||||
2025-04-06 17:38:41|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|0700|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG875721634|110558|Tencent Holdings Ltd|4.5T|4500000000000|497.8|39051176|60.58|-547|491.2-500.5|504|9047770235|0.63|22.99|660.26B|660260000000|20.94|4.5|0.9|2025-05-14 00:00:00|2025-05-14|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|569.43|51|663.18|369.74|44|4|42|0.0071|0.1237|0.0135|0.0964|0.055|31.9343|9.085|2025-05-14|15/03/2025||6.37||175490000000|497.79998779297|1|2025-03-19|15/12/2024|6.03|5.71|172450000000|169330000000|541|1|2024-11-13|15/09/2024|6.34|5.7|167190000000|167780000000|403.79998779297|1|2024-08-14|15/06/2024|6.01|5.1|161120000000|160840000000|378.60000610352|1|2024-05-14|15/03/2024|5.26|5.26|159500000000|159500000000|378.20001220703|1|2024-03-20|15/12/2023|4.44|4.44|155200000000|155200000000|285|1|2023-11-15|15/09/2023|4.66|4.66|154630000000|154630000000|307.79998779297|1|2023-08-16|15/06/2023|3.88|3.88|149210000000|149210000000|332.60000610352|1|2023-05-17|15/03/2023|3.35|3.35|149990000000|149990000000|344.79998779297|1|2023-03-22|15/12/2022|3.04|3.04|144950000000|144950000000|343.60000610352|1|2022-11-15|15/09/2022|3.14|3.14|140090000000|140090000000|247.5119934082|1|2022-08-17|15/06/2022|2.75|2.75|134030000000|134030000000|287.78298950195|1|2022-05-18|15/03/2022|2.28|2.4|135470000000|135470000000|349.89801025391|1|2022-03-23|15/12/2021|9.3|9.3|144190000000|144190000000|368.51400756836|1|2021-11-10|15/09/2021|3.76|3.76|142370000000|142370000000|450.35900878906|1|2021-08-18|15/06/2021|4.04|4.04|138260000000|138260000000|422.21099853516|1|2021-05-20|15/03/2021|4.53|4.53|135300000000|135300000000|589.64001464844|1|2021-03-24|15/12/2020|5.63|5.63|133670000000|133670000000|610.02301025391|1|2020-11-12|15/09/2020|3.65|3.65|125450000000|125450000000|534.80102539062|1|2020-08-12|15/06/2020|3.17|3.17|114880000000|114880000000|498.39999389648|1
2025-04-06 17:38:52|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|0288|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG960071028|102000|WH Group Ltd|103.1B|103100000000|7.29|34923428|41.55|-7.37|7.13-7.37|7.27|14142450000|0.35|7.15|25.94B|25940000000|0.13|0.7|9.57|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1.08|16|1.97|0.89|34|4|28|0.0272|-0.0294|16.9146|0.0551|0.0118|51.84|2.9186|2025-04-29|15/03/2025||||25490000000|7.289999961853|1|2025-03-25|15/12/2024|||7080000000|6730000000|6.7399997711182|1|2024-10-29|15/09/2024|||6570000000|6380000000|6.3000001907349|1|2024-08-13|15/06/2024|||6110000000|6050000000|5.2600002288818|1|2024-04-22|15/03/2024|0.0362|0.04|6180000000|6180000000|5.3899998664856|1|2024-03-26|15/12/2023||0.04|6750000000|6750000000|5.1199998855591|1|2023-10-24|15/09/2023|||6370000000|6370000000|4.3499999046326|1|2023-08-15|15/06/2023||0.03|6370000000|6370000000|4.0300002098083|1|2023-04-25|15/03/2023|0.0151|0.02|6740000000|6740000000|4.5500001907349|1|2023-03-28|15/12/2022||0.05|7730000000|7730000000|4.4800000190735|1|2022-10-25|15/09/2022|||7010000000|7010000000|4.460000038147|1|2022-08-16|15/06/2022||0.06|6840000000|6840000000|5.4899997711182|1|2022-04-26|15/03/2022|0.0308|0.03|6560000000|6560000000|5.3600001335144|1|2022-03-28|15/12/2021||0.04|7230000000|7230000000|4.6900000572205|1|2021-10-26|15/09/2021|||6730000000|6720000000|5.2699999809265|1|2021-08-12|15/06/2021||0.04|6720000000|6720000000|6.4299998283386|1|2021-04-27|15/03/2021|0.0199|0.02|6610000000|6610000000|6.6300001144409|1|2021-03-30|15/12/2020||0.04|6820000000|6820000000|7.039999961853|1|2020-10-27|15/09/2020||0.03||6290000000|6.3299999237061|1|2020-08-11|15/06/2020|0.19|||6200000000|7.0300002098083|1
2025-04-06 17:38:59|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|1997|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG9593A1040|2900||59.15B|59150000000|19.48|3833945|-21.61|-29.25|18.7-19.5|19.18|3036227327|0.81|66.62|12.91B|12910000000|0.29|1.24|6.37|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.11|15|31|17|15|2|14|-0.15|-0.6195|0.1004|0.7257|-0.0089|16.8436|8.3214|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1|2022-08-01|15/06/2022|-0.48|1.07|6210000000|7179000000|34.900001525879|1|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000|34.799999237061|1|2021-08-05|15/06/2021|0.10|1.13|7490000000|6087000000|40.25|1|2021-03-04|15/12/2020|-1.12|3.88|8740000000|6199000000|45.400001525879|1|2020-07-30|15/06/2020|-1.47|1.21|6780000000|6050000000|28.10000038147|1|2020-03-02|15/12/2019|1.52|0.71|7550000000|5959000000|35.349998474121|1|2019-08-06|15/06/2019|2.3|1.63|8500000000|8441000000|45.700000762939|1|2019-03-05|15/12/2018|1.66|1.48|8330000000|8407000000|55.400001525879|1|2018-08-07|15/06/2018|3.35|1.42|8150000000|7916000000|55.400001525879|1|2018-04-04|15/12/2017|4.06||11360000000||53|1|2017-11-10|15/06/2017|1.61||9550000000||||2017-02-03|15/12/2016|1.8||8050000000||||2016-08-04|15/06/2016|1.46||8800000000||||||||
2025-04-06 17:39:02|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|2269|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG970081173|12575|WuXi Biologics|101.82B|101820000000|24.85|57461894|86|-29.15|24.5-26.55|26.25|4097530545|0.73|31.17|18.68B|18680000000|0.82|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|neutral|sell|strong_buy|strong_buy|neutral|buy|buy|26.78|29|42.02|9.31|1|4|0|0|0|0|0|0|0|0|2021-08-16|15/06/2021|||||122.40000152588|1|||||||||||||||||||
2025-04-06 17:39:10|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|1810|HKD|Technology|Computers, Phones \u0026 Household Electronics|Hong Kong|KYG9830T1067|43688|Xiaomi Corp|1.15T|1150000000000|45.9|290859003|195.37|-59.45|43.45-46.6|44.55|25102258316|1.21|45.43|365.91B|365910000000|0.95|||2025-05-21 00:00:00|2025-05-21|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|54.16|41|74.74|21.14|31|4|29|-0.0641|0.1254|0.0151|-0.0606|0.0536|25.4017|1.6966|2025-05-21|15/03/2025||0.2692||106470000000|45.900001525879|1|2025-03-18|15/12/2024|0.33|0.2066|109010000000|99510000000|55.799999237061|1|2024-11-18|15/09/2024|0.21|0.207|92510000000|91260000000|28|1|2024-08-21|15/06/2024|0.2|0.1849|88890000000|87200000000|17.680000305176|1|2024-05-23|15/03/2024|0.16|0.16|75510000000|75510000000|19.440000534058|1|2024-03-19|15/12/2023|0.18|0.18|73240000000|73240000000|14.939999580383|1|2023-11-20|15/09/2023|0.19|0.19|70890000000|70890000000|15.939999580383|1|2023-08-29|15/06/2023|0.15|0.15|67350000000|67350000000|12.199999809265|1|2023-05-24|15/03/2023|0.17|0.17|59480000000|59480000000|10.760000228882|1|2023-03-24|15/12/2022|0.03|0.03|66050000000|66050000000|12.220000267029|1|2022-11-23|15/09/2022|-0.06|-0.06|70470000000|70470000000|9.8699998855591|1|2022-08-19|15/06/2022|0.06|0.06|70170000000|70170000000|11.640000343323|1|2022-05-19|15/03/2022|-0.02|-0.02|73350000000|73350000000|11.659999847412|1|2022-03-22|15/12/2021|0.18|0.18|85580000000|85580000000|13.380000114441|1|2021-11-23|15/09/2021|0.03|0.2021|78060000000|78400000000|20.89999961853|1|2021-08-25|15/06/2021|0.323|0.2207|87790000000|84460000000|25.25|1|2021-05-26|15/03/2021|0.311|0.1764|76880000000|72110000000|27.75|1|2021-03-24|15/12/2020|0.13|0.12|70460000000|75260000000|25.64999961853|1|2020-11-24|15/09/2020|0.2334|0.1471|85060000000|78770000000|27.60000038147|1|2020-08-26|15/06/2020|0.1595|0.1|60310000000|57870000000|18.120000839233|1
2025-04-06 17:39:20|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|0868|HKD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Hong Kong|KYG9828G1082|16485|Xinyi Glass Holdings Ltd|33.68B|33680000000|7.73|15683460|-10.43|-11.62|7.59-7.82|7.8|4357192919|1.17|8.62|23.76B|23760000000|0.84|0.41|5.3|2025-05-28 00:00:00|2025-05-28|sell|sell|sell|sell|sell|strong_sell|sell|sell|strong_sell|8.39|12|11.57|6.44|20|2|18|-0.0036|0.1692|-0.0365|0.167|0.0619|10.5876|2.6622|2025-05-28|15/03/2025|||||7.7300000190735|1|2025-02-27|15/12/2024|||9970000000||7.7399997711182|1|2023-02-27|15/12/2022|0.44||12100000000|12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1|2022-02-28|15/12/2021|1.52||16880000000||21|1|2021-08-02|15/06/2021|1.32||13580000000||29|1|2021-03-01|15/12/2020|1.24|0.65|11480000000|10011000000|21.700000762939|1|2020-08-03|15/06/2020|0.34||7130000000|9381000000|11.359999656677|1|2020-03-16|15/12/2019|0.59|0.60|8810000000|8782000000|8.670000076294|1|2019-08-07|15/06/2019|0.53|0.54|7450000000|7992000000|7.5100002288818|1|2019-02-25|15/12/2018|0.55|0.64|8270000000|8235000000|9.7600002288818|1|2018-07-31|15/06/2018|0.5|0.49|7750000000|7341000000|9.1499996185303|1|2018-04-27|15/12/2017|0.58|0.65|8050000000|8500000000|11.619999885559|1|2017-09-20|15/06/2017|0.42|0.44|6680000000|7127000000|8.2399997711182|1|2017-04-27|15/12/2016|0.46|0.19|6960000000|7303000000|6.9000000953674|1|2016-09-23|15/06/2016|0.35|0.24|5890000000|5730000000|7.4200000762939|1|2016-04-29|15/12/2015|0.29|0.30|6180000000|6575000000|5.3600001335144|1|2015-02-26|15/12/2014|0.15|0.23|5830000000|6047000000|4.289999961853|1|2014-07-23|15/06/2014|0.15||5030000000||4.9200000762939|1|2014-02-26|15/12/2013|0.28|0.30|4500000000|6583000000|6.6100001335144|1
2025-04-06 17:39:28|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|0968|HKD|Energy|Renewable Energy|Hong Kong|KYG9829N1025|9645|Xinyi Solar Holdings Ltd|26.96B|26960000000|2.97|71306799|-53.74|-6.65|2.95-3.01|3.02|9078447365|1.51|27.18|21.92B|21920000000|0.11|0.25|8.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.29|23|7.2|3.43|34|4|7|0.0061|-0.1697|0.0193|0.3754|0.3094|6.556|2.3671|2025-02-28|15/12/2024|||10640000000||3.5999999046326|1|2024-11-27|15/09/2024|||||3.2000000476837|1|2024-07-31|15/06/2024|||||3.5|1|2024-05-29|15/03/2024|||||5.2199997901917|1|2024-02-28|15/12/2023||0.30||14183000000|4|1|2023-11-29|15/09/2023|||||4.6999998092651|1|2023-07-31|15/06/2023||0.23||12413000000|8.3999996185303|1|2023-05-31|15/03/2023|||||7.8800001144409|1|2023-02-27|15/12/2022|0.21|0.28|10850000000|10242000000|9.3999996185303|1|2022-11-30|15/09/2022|||||8.8900003433228|1|2022-08-01|15/06/2022|0.21|0.43|9700000000|10547000000|13.340000152588|1|2022-06-01|15/03/2022|||||13.979999542236|1|2022-02-28|15/12/2021|0.21|0.28|7990000000|7415000000|14.159999847412|1|2021-12-01|15/09/2021||0.52||12316000000|14.300000190735|1|2021-08-02|15/06/2021|0.35|0.22|8070000000|5753000000|15.60000038147|1|2021-06-02|15/03/2021|||||14.159999847412|1|2021-03-01|15/12/2020|0.38|0.28|7690000000|6912000000|16.299999237061|1|2020-12-02|15/09/2020|||||14.140000343323|1|2020-08-03|15/06/2020|0.17|0.16|4620000000|4821000000|8.4799995422363|1|2020-06-03|15/03/2020|||||5.8800001144409|1
2025-04-06 17:39:37|03426|1081715|/equities/2crsi|CACALL|AL2SI|EUR|Technology|Computers, Phones \u0026 Household Electronics|France|FR0013341781|117||77.98M|77980000|3.5|137398|-9.91|-5.43|3.32-3.75|3.58|22279296|2.69||142.62M|142620000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.7|3|11.1|4.7|28|4|2|0.0047|0|0|-52.322|-0.5021|42.335|7.765|2024-11-27|15/09/2024|||||3.9300000667572|1|2024-09-25|15/05/2024|||||3.9000000953674|1|2024-05-22|15/02/2024|||||4.6799998283386|1|2024-01-31|15/11/2023|||||2.9100000858307|1|2023-12-19|15/08/2023|||||2.1300001144409|1|2023-08-02|15/06/2023|||||1.5474480390549|1|2023-05-24|15/02/2023|||||1.5520399808884|1|2023-02-01|15/11/2022|||||2.6724479198456|1|2022-11-02|15/08/2022|-0.03||95590000||2.1857130527496|1|2022-08-03|15/05/2022|||||2.9112229347229|1|2022-05-25|15/02/2022|||93400000||4.1739778518677|1|2022-02-02|15/11/2021|||||4.4499998092651|1|2021-11-30|15/08/2021|-0.08||90240000||4.3600001335144|1|2021-07-28|15/05/2021|||||4|1|2021-06-16|15/02/2021|-0.12||84860000||4.664999961853|1|2021-02-03|15/11/2020|||||5|1|2020-09-23|15/08/2020|-0.18||78480000||3.2000000476837|1|2020-07-29|15/05/2020|||||3.4000000953674|1|2020-03-31|15/02/2020|-0.15||55500000||2.579999923706|1|2020-01-29|15/11/2019|||||4.4499998092651|1
2025-04-06 17:39:43|03427|1167759|/equities/2mx-organic|CACALL|TRACT|EUR|Consumer Cyclicals|Specialty Retailers|France|FR001400BMH7|4230||57.25M|57250000|0.78|5099|-10.96|-1.3|0.78-0.82|0.82|73394562|0.472|-0.824|910.30M|910300000|-0.947|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||2|2|0|0|0|0|0|0|0|0|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1||||||||||||||||||
2025-04-06 17:39:51|03428|17634|/equities/ast-groupe|CACALL|ALAST|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0000076887|588||6.18M|6180000|0.48|201|-9.77|-0.77|0.48-0.48|0.48|12879045|1.38|-0.285|172.61M|172610000|-1.69|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|neutral|neutral|strong_sell|neutral|neutral|strong_sell|||||32|2|10|0.0215|0|0|0.9167|0.3214|9.51|0.844|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1|2024-05-29|15/03/2024|||||0.59799998998642|1|2024-03-26|15/12/2023|||||0.58999997377396|1|2023-11-07|15/09/2023|||||0.38600000739098|1|2023-10-25|15/06/2023|||||0.50999999046326|1|2023-05-31|15/03/2023|||||1.3700000047684|1|2023-03-28|15/12/2022|-0.66||75940000||2.1099998950958|1|2022-11-08|15/09/2022|||||2.9000000953674|1|2022-09-20|15/06/2022|-0.02||79840000||2.6800000667572|1|2022-06-01|15/03/2022|||39900000|39900000|3.5499999523163|1|2022-03-29|15/12/2021|-0.23||69520000||4.4000000953674|1|2021-12-01|15/09/2021|||||5.1599998474121|1|2021-09-28|15/06/2021|0.13||90330000||6.6799998283386|1|2021-06-02|15/03/2021|||44100000|44100000|7.4800000190735|1|2021-03-30|15/12/2020|0.33||95120000||6.2399997711182|1|2020-11-09|15/09/2020|||||3.7000000476837|1|2020-09-23|15/06/2020|0.09||80710000||3.6199998855591|1|2020-05-13|15/03/2020|||||2.3499999046326|1|2020-03-24|15/12/2019|0.14||93750000||1.8999999761581|1
2025-04-06 17:40:00|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|ABS|EUR|Healthcare|Pharmaceuticals|France|FR0010557264|40||83.26M|83260000|1.28|165981|-43.36|-2.34|1.24-1.38|1.36|65248035|1.17|-7.76|1.08M|1080000|-0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.43|1|3.43|3.43|35|2|7|-0.0153|-0.0244|1.2618|0.004|0.0015|-14.055|444.4857|2024-11-27|15/09/2024|||||0.77499997615814|1|2024-09-30|15/06/2024|||||1.0260000228882|1|2024-05-29|15/03/2024|||||1.972000002861|1|2024-05-15|15/12/2023|||||2.0999999046326|1|2023-11-29|15/09/2023|||||2.7699999809265|1|2023-09-29|15/06/2023|||||2.2249999046326|1|2023-05-31|15/03/2023|||||4.164999961853|1|2023-04-28|15/12/2022|-0.14||329000||6.4200000762939|1|2022-11-30|15/09/2022|||||8.8599996566772|1|2022-09-30|15/06/2022|-0.15||629000||7.3899998664856|1|2022-06-01|15/03/2022|||||10.170000076294|1|2022-04-29|15/12/2021|-0.2||789000||10.5|1|2021-12-01|15/09/2021|||||12.140000343323|1|2021-09-30|15/06/2021|-0.1||818000||13.060000419617|1|2021-06-02|15/03/2021|||||11.180000305176|1|2021-04-30|15/12/2020|-0.13|-0.17|776000|900000|16|1|2020-12-02|15/09/2020|||||10.340000152588|1|2020-10-01|15/06/2020|-0.23|-0.16|807000|900000|12.560000419617|1|2020-06-03|15/03/2020|||||9.1400003433228|1|2020-04-30|15/12/2019|-0.21|-0.26|780000|800000|8.8100004196167|1
2025-04-06 17:40:07|03430|17675|/equities/abc-arbitrage|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|2|5|0.0102|0|0.0063|-0.1435|-0.0909|18.0575|0|2024-11-18|15/09/2024|||||4.9800000190735|1|2024-09-24|15/06/2024|||||4.4499998092651|1|2024-05-10|15/03/2024|||||4.0199999809265|1|2024-03-26|15/12/2023|||||4.0749998092651|1|2023-11-10|15/09/2023|||||4.7449998855591|1|2023-09-19|15/06/2023|||||5.8699998855591|1|2023-05-12|15/03/2023|||||6.0599999427795|1|2023-03-21|15/12/2022|0.22||29880000||6.1999998092651|1|2022-11-11|15/09/2022|||||6.460000038147|1|2022-09-20|15/06/2022|0.27||31560000||6.8800001144409|1|2022-05-13|15/03/2022|||||7.1999998092651|1|2022-03-22|15/12/2021|0.19||29120000||7.5500001907349|1|2021-11-12|15/09/2021|||||7.0999999046326|1|2021-09-21|15/06/2021|0.29|0.29|35220000|35000000|7.0799999237061|1|2021-05-14|15/03/2021|||||7.1599998474121|1|2021-03-23|15/12/2020|0.16||24140000||8.1199998855591|1|2020-11-06|15/09/2020|||||7.5799999237061|1|2020-09-22|15/06/2020|0.44||44960000||7.1500000953674|1|2020-05-08|15/03/2020|||||6.7699999809265|1|2020-03-24|15/12/2019|0.17||19380000||5.5500001907349|1
2025-04-06 17:40:17|03431|991239|/equities/abeo-sas|CACALL|ABEO|EUR|Consumer Cyclicals|Leisure Products|France|FR0013185857|1392||69.77M|69770000|9.28|1772|-16.77|-14.4|9.26-9.38|9.34|7518482|1.01||248.9M|248900000||0.2|2.16|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|1|17|17|34|4|17|-0.0009|0|0.1549|0|0.1022|0|0.8594|2025-05-28|15/03/2025|||||9.2799997329712|1|2025-02-04|15/12/2024|||||11|1|2024-12-03|15/09/2024|||||8.6400003433228|1|2024-07-18|15/06/2024|||||11|1|2024-05-29|15/03/2024|||||12.449999809265|1|2024-02-06|15/12/2023|||||14.60000038147|1|2023-12-05|15/09/2023|||||15.699999809265|1|2023-08-30|15/06/2023|||||16.85000038147|1|2023-05-31|15/03/2023|||||17.700000762939|1|2023-03-01|15/12/2022|||||19.10000038147|1|2022-11-30|15/09/2022|0.71||117800000||19.14999961853|1|2022-08-31|15/06/2022|||||17.5|1|2022-06-01|15/03/2022|0.54||109700000||16.950000762939|1|2022-03-02|15/12/2021|||||15.949999809265|1|2021-12-09|15/09/2021|0.42||95640000||12.85000038147|1|2021-07-21|15/06/2021|||||15.699999809265|1|2021-06-10|15/03/2021|0.22||90180000|44000000|13.10000038147|1|2021-02-08|15/12/2020|||46200000|46200000|10.64999961853|1|2020-12-10|15/09/2020|-0.3||49000000|49000000|8.9799995422363|1|2020-09-02|15/06/2020|||34800000|34800000|6.9800000190735|1
2025-04-06 17:40:24|03432|949746|/equities/cerenis-therapeutics-holding|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|5|0.0023|0|0|4.75|-0.3282|-2.09|0|2025-05-28|15/03/2025|||||1.210000038147|1|2025-03-05|15/12/2024|||1100000|1100000|1.2960000038147|1|2024-11-14|15/09/2024|||3410000||1.3600000143051|1|2024-09-26|15/06/2024|||||1.2920000553131|1|2024-05-16|15/03/2024|||1400000|1400000|1.2059999704361|1|2024-03-11|15/12/2023|||||1.0460000038147|1|2023-11-16|15/09/2023|||||1.1959999799728|1|2023-09-26|15/06/2023|||||1.1560000181198|1|2023-05-17|15/03/2023|||1090000|1090000|1.7860000133514|1|2023-03-29|15/12/2022|-0.06||1200000|1200000|2.2000000476837|1|2022-11-17|15/09/2022|||1200000|1200000|1.8500000238419|1|2022-09-29|15/06/2022|-0.09||2630000||1.6900000572205|1|2022-05-19|15/03/2022|||||1.9299999475479|1|2022-04-28|15/12/2021|-0.13||648000||1.9500000476837|1|2021-11-04|15/09/2021|||||1.539999961853|1|2021-09-09|15/06/2021|-0.1|-0.1|27000||0.99400001764297|1|2021-05-06|15/03/2021|||||1.0659999847412|1|2021-02-25|15/12/2020|-0.04||27000||0.89899998903275|1|2020-10-22|15/09/2020|||||0.85500001907349|1|2020-09-10|15/06/2020|-0.04||27000||0.79299998283386|1
2025-04-06 17:40:35|03433|955665|/equities/abivax-sa|CACALL|ABVX|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0012333284|69|Abivax SA|316.92M|316920000|5|62066|-64.69|-15.42|4.93-5.37|5.39|63383293|1.12|-2.31|10.79M|10790000|-2.8|||2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.42|4|33|17.7|34|4|10|-0.0171|0.1394|-0.0413|-0.0179|0.4795|-3.483|29750.41|2025-06-02|15/03/2025||-0.6561||3410000|5|1|2025-03-24|15/12/2024|-0.735|-0.6815|4400000|3410000|6.789999961853|1|2024-11-07|15/09/2024|-0.6846|-0.65|3410000|3410000|9.5699996948242|1|2024-09-09|15/06/2024|-0.943|-0.65|4940000|3410000|10.89999961853|1|2024-05-29|15/03/2024|-0.74|-0.74|1120000|1120000|12.800000190735|1|2024-04-02|15/12/2023|-0.785|-0.78|1160000|1160000|13.39999961853|1|2023-11-29|15/09/2023|-0.589|-0.59|||9.210000038147|1|2023-09-21|15/06/2023|-0.6626|-0.66|||16.5|1|2023-05-31|15/03/2023|||||17.479999542236|1|2023-04-19|15/12/2022|-2.39|-1.76|||13|1|2022-11-30|15/09/2022|||||7.25|1|2022-09-15|15/06/2022|-1.77||||9|1|2022-06-01|15/03/2022|||||17.559999465942|1|2022-03-16|15/12/2021|-1.7||||23.799999237061|1|2021-12-01|15/09/2021|||||24.25|1|2021-09-23|15/06/2021|-1.13||||32.150001525879|1|2021-06-02|15/03/2021|||||28.049999237061|1|2021-03-31|15/12/2020|-1.82||||17.879999160767|1|2020-12-02|15/09/2020|||||23.950000762939|1|2020-09-24|15/06/2020|-1.26|-0.65|||18.60000038147|1
2025-04-06 17:40:43|03434|15274|/equities/thenergo|CACALL|ABO|EUR|Energy|Renewable Energy|Belgium|BE0974278104|595||52.63M|52630000|4.98|2323|-14.87|-5.85|4.96-5.25|5.05|10568735|0.52|31.39|95.86M|95860000|0.18|0.09|1.89|0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|neutral|strong_sell|strong_buy|neutral|strong_sell|6.6|1|6.6|6.6|16|2|15|0.0396|0|0|0.8685|0.1541|36.7407|0.6947|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1|2022-04-22|15/12/2021|0.16||31940000||5.2647638320923|1|2021-09-17|15/06/2021|0.03||31130000||6.1999998092651|1|2021-03-26|15/12/2020|0.2||49350000||4.3000001907349|1|2020-09-11|15/06/2020|0.09||23900000||2.2799999713898|1|2020-03-27|15/12/2019|0.17||48020000||2|1|2019-09-13|15/06/2019|0.05||23600000||2.0599999427795|1|2019-03-29|15/12/2018|0.05||44390000||2.4000000953674|1|2018-09-14|15/06/2018|0.03||21780000||3.5999999046326|1|2018-05-07|15/12/2017|0.03||22930000||3.7000000476837|1|2017-09-15|15/06/2017|0.06||21200000||2.75|1|2017-04-28|15/12/2016|0.07||19660000||2.7000000476837|1|2016-09-30|15/06/2016|0.01||17120000||1.8700000047684|1|2016-05-03|15/12/2015|0.01||16160000||2.7999999523163|1|2014-09-15|15/06/2014|||14560000||43.75|1||||
2025-04-06 17:40:53|03435|17630|/equities/acanthe-developpement|CACALL|CFMP|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000064602|8||53.57M|53570000|0.324|24642|-19|-0.436|0.324-0.336|0.325|165354886|0.36|-3.33|3.95M|3950000|-0.1|0.21|64.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||32|4|4|0.0248|0|0|-0.1563|-0.0482|0.295|13.4325|2024-11-27|15/09/2024|||||0.32600000500679|1|2024-08-28|15/06/2024|||||0.37799999117851|1|2024-05-29|15/03/2024|||||0.43399998545647|1|2024-02-28|15/12/2023|||||0.3740000128746|1|2023-11-29|15/09/2023|||||0.34799998998642|1|2023-08-30|15/06/2023|||||0.35600000619888|1|2023-05-31|15/03/2023|||||0.37000000476837|1|2023-03-01|15/12/2022|-0.02||1840000||0.37700000405312|1|2022-11-30|15/09/2022|||||0.36000001430511|1|2022-08-31|15/06/2022|0.06||1900000||0.41800001263618|1|2022-06-01|15/03/2022|||||0.4709999859333|1|2022-03-02|15/12/2021|0.01||1400000||0.48600000143051|1|2021-12-01|15/09/2021|||||0.51800000667572|1|2021-09-01|15/06/2021|0.05||2050000||0.39500001072884|1|2021-06-02|15/03/2021|||||0.43000000715256|1|2021-03-03|15/12/2020|-0.01||1800000||0.41499999165535|1|2020-12-02|15/09/2020|||||0.4370000064373|1|2020-09-02|15/06/2020|-0.01||3040000||0.43500000238419|1|2020-06-03|15/03/2020|||||0.43000000715256|1|2020-02-26|15/12/2019|0.02||2790000||0.46500000357628|1
2025-04-06 17:41:02|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|ACCP|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000120404|19423|Accor SA|9.05B|9050000000|37.81|692183|-10.17|-51.1|37.19-40.2|40.34|239315745|1.1|18.29|5.61B|5610000000|2.34|1.18|3.12|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|54.45|17|65|44|41|4|39|0.0056|-6.5904|0.0147|0.0814|0.2088|19.7438|2.6021|2025-04-24|15/03/2025||||1300000000|37.810001373291|1|2025-02-20|15/12/2024||1.49||2784000000|48.549999237061|1|2024-10-24|15/09/2024|||1430000000|1410000000|42.389999389648|1|2024-07-25|15/06/2024|0.9|0.9||2575000000|37.240001678467|1|2024-04-25|15/03/2024|||1240000000|1240000000|42.150001525879|1|2024-02-22|15/12/2023||1.05|1370000000|1370000000|37.959999084473|1|2023-10-25|15/09/2023|0.00||1290000000|1290000000|30.219999313354|1|2023-07-27|15/06/2023|0.4047|0.4|1210000000|1210000000|33.380001068115|1|2023-04-27|15/03/2023|||1140000000|1140000000|31.450000762939|1|2023-02-23|15/12/2022|1.24|0.29|1110000000|1110000000|30.069999694824|1|2022-10-26|15/09/2022|||1150000000|1150000000|22.959999084473|1|2022-07-28|15/06/2022|-0.01|-0.08|1730000000|1521000000|28.700000762939|1|2022-04-28|15/03/2022|||701000000|701000000|30.340000152588|1|2022-02-24|15/12/2021|-0.1|-0.67|2200000000|608000000|32.060001373291|1|2021-10-22|15/09/2021|||589000000|589000000|30.489999771118|1|2021-07-29|15/06/2021|0.17|-1.37|653000000|653000000|30.440000534058|1|2021-04-21|15/03/2021|||361000000|361000000|33.150001525879|1|2021-02-24|15/12/2020|-1.84|-0.62|361000000|361000000|34.180000305176|1|2020-10-22|15/09/2020|||329000000|329000000|23.340000152588|1|2020-08-04|15/06/2020|-6.75|0.08|149000000|149000000|21.459999084473|1
2025-04-06 17:41:10|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|AACSH_p|EUR|Financials|Investment Holding Companies|France|FR0014003PZ3|0||||9.95|31215|0}|-9.95|9.95-9.95|9.9||-0.034|-130|||-0.075|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||3|2|1|-0.0052|0|0|3|0|-120.62|0|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1|2021-07-22|15/06/2021|-0.01||||9.8489999771118|1|||||||||||||||||
2025-04-06 17:41:19|03438|17676|/equities/acteos|CACALL|DTNC|EUR|Technology|Software \u0026 IT Services|France|FR0000076861|78||3.56M|3560000|1.07|1939|-19.85|-1.42|1.03-1.07|1.015|3330934|1.38|-2.74|13.04M|13040000|-0.37|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||34|2|6|0.0044|0|0|-1.74|0.0368|0.56|0.66|2024-11-27|15/09/2024|||||1.1349999904633|1|2024-10-31|15/06/2024|||||1.3099999427795|1|2024-05-29|15/03/2024|||||1.3400000333786|1|2024-03-14|15/12/2023|||||1.3500000238419|1|2023-11-29|15/09/2023|||||1.289999961853|1|2023-09-14|15/06/2023|||||1.375|1|2023-05-31|15/03/2023|||||1.5950000286102|1|2023-03-16|15/12/2022|0.04||11210000||1.6299999952316|1|2022-11-30|15/09/2022|||||1.5449999570847|1|2022-09-15|15/06/2022|-0.1||8250000||1.625|1|2022-06-01|15/03/2022|||||2.1199998855591|1|2022-03-31|15/12/2021|-0.14||5950000||1.7250000238419|1|2021-12-01|15/09/2021|||||1.8849999904633|1|2021-09-09|15/06/2021|-0.07||7010000||2.7000000476837|1|2021-06-02|15/03/2021|||||2.5999999046326|1|2021-03-18|15/12/2020|0.16||8910000||3.2999999523163|1|2020-12-02|15/09/2020|||||1.5299999713898|1|2020-09-18|15/06/2020|-0.11||7070000||1.6000000238419|1|2020-06-03|15/03/2020|||||1.5499999523163|1|2020-03-12|15/12/2019|-0.05||7830000||1.2799999713898|1
2025-04-06 17:41:29|03439|17677|/equities/actia-group|CACALL|ALATI|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000076655|4210||55.84M|55840000|2.78|11143|-32.85|-4.5|2.51-3.01|2.98|20084576|1.3||535.1M|535100000||0.12|4.32|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|3.4|2|3.4|3.4|31|4|19|0.0056|0|0.074|1.7273|0.0496|6.29|0.1405|2025-05-21|15/03/2025|||||2.7799999713898|1|2025-03-28|15/12/2024|||141600000||3.1099998950958|1|2024-11-20|15/09/2024|||114200000||3.25|1|2024-09-24|15/06/2024|||139700000|139700000|3.5199999809265|1|2024-05-15|15/03/2024|||139800000|139800000|4.1300001144409|1|2024-03-26|15/12/2023|||154400000|154400000|3.039999961853|1|2023-11-15|15/09/2023|||136100000|136100000|4.0100002288818|1|2023-09-19|15/06/2023|||143300000|150500000|4.5700001716614|1|2023-05-17|15/03/2023|||138150000|138150000|4.6199998855591|1|2023-03-28|15/12/2022|-0.09||140700000|140700000|4.9699997901917|1|2022-11-15|15/09/2022|||110700000|110700000|4.3000001907349|1|2022-09-20|15/06/2022|0.15||134100000|134100000|4.4000000953674|1|2022-05-19|15/03/2022|||114400000|114400000|4.0050001144409|1|2022-03-29|15/12/2021|-0.24||128900000|128800000|3.4400000572205|1|2021-11-16|15/09/2021|||108500000|108500000|3.9000000953674|1|2021-09-21|15/06/2021|-0.08||112200000|112200000|2.9900000095367|1|2021-05-20|15/03/2021|||||3.039999961853|1|2021-03-30|15/12/2020|-0.17||132100000|132100000|2.9849998950958|1|2020-11-12|15/09/2020|||||2.3399999141693|1|2020-09-25|15/06/2020|-0.78||202000000|84900000|2.0199999809265|1
2025-04-06 17:41:38|03440|40297|/equities/adocia-sas|CACALL|ADOC|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0011184241|76|Adocia|61.27M|61270000|3.39|120159|-61.52|-10.96|3.3-3.77|3.75|18073871|0.65|-4.04|3.59M|3590000|-1.51|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|24|-0.0307|-0.3515|0.3563|-0.7636|1.6644|-7.1595|88.2658|2025-05-14|15/03/2025|||||3.3900001049042|1|2025-04-17|15/12/2024|||||3.3900001049042|1|2024-10-30|15/09/2024|||0.00|0.00|9.539999961853|1|2024-09-19|15/06/2024|||0.00|0.00|5.6999998092651|1|2024-05-14|15/03/2024|||||9.1899995803833|1|2024-04-24|15/12/2023||-0.56|203000|203000|8.6199998855591|1|2023-10-25|15/09/2023||3.11|320000|320000|7.4499998092651|1|2023-09-18|15/06/2023||-0.54|815000|815000|9.8500003814697|1|2023-04-25|15/03/2023||-1.4|812000|812000|2.8099999427795|1|2023-03-15|15/12/2022|-1.43|-1.43|1700000|1700000|3.4300000667572|1|2022-10-25|15/09/2022|-0.73|-0.73|2400000|2400000|3.9000000953674|1|2022-09-19|15/06/2022|0.55|-0.74|6770000|6770000|4.8400001525879|1|2022-05-18|15/03/2022|0.47|0.47|580000|580000|5.3400001525879|1|2022-04-19|15/12/2021|-1.36|-1.36|513000|513000|4.8499999046326|1|2021-10-26|15/09/2021|-1.26|-0.92|529000|1500000|9.1300001144409|1|2021-09-07|15/06/2021|-1.18|-1.18|287000|287000|9.8699998855591|1|2021-04-21|15/03/2021|-1.11|-0.91|115000|1500000|9.8000001907349|1|2021-03-18|15/12/2020|-1.09|-1.09|1500000|1500000|11.020000457764|1|2020-10-20|15/09/2020|-1.23|0.73|59000|16500000|7.5999999046326|1|2020-07-20|15/06/2020|-1.11|-1.11|1500000|1500000|8.0900001525879|1
2025-04-06 17:41:48|03441|7106|/equities/hi-media|CACALL|ALDUX|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0012821890|34||10.52M|10520000|1.69|8135|18.18|-1.89|1.6-1.75|1.6|6226654|0.55|3.55|24.63M|24630000||||2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.01|1|4.01|4.01|38|4|18|-0.0097|0|0.1054|0|0.2723|0|0.5856|2025-04-30|15/03/2025|||||1.6900000572205|1|2025-04-03|15/12/2024|||||1.6900000572205|1|2024-11-29|15/09/2024|||||1.3200000524521|1|2024-07-24|15/06/2024|||||1.5549999475479|1|2024-05-01|15/03/2024|||5000000||1.2300000190735|1|2024-04-04|15/12/2023||||7400000|1.2999999523163|1|2023-11-10|15/09/2023|||||1.2400000095367|1|2023-07-26|15/06/2023|||||1.3949999809265|1|2023-05-03|15/03/2023|||4600000|4600000|1.4900000095367|1|2023-04-06|15/12/2022|0.66||23650000||1.539999961853|1|2022-11-11|15/09/2022|||4800000|4800000|1.6499999761581|1|2022-07-28|15/06/2022|0.02||11370000||1.75|1|2022-05-04|15/03/2022|||5500000|5500000|1.8999999761581|1|2022-04-07|15/12/2021|0.11||8300000|8300000|2.2400000095367|1|2021-11-12|15/09/2021|||6000000||2.1600000858307|1|2021-07-29|15/06/2021|-0.08||9600000||1.9099999666214|1|2021-05-05|15/03/2021|||9600000||1.8099999427795|1|2021-03-18|15/12/2020|-0.14||6400000|6400000|2.039999961853|1|2020-11-19|15/09/2020|||||1.4750000238419|1|2020-07-29|15/06/2020|-0.16||8290000||1.3550000190735|1
2025-04-06 17:41:55|03442|1055913|/equities/advicenne|CACALL|ALDVI|EUR|Healthcare|Pharmaceuticals|France|FR0013296746|21||19.04M|19040000|1.55|20777|-21.4|-2.9|1.46-1.61|1.61|12282827|1.12|-2.29|3.33M|3330000|-0.76|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4|2|4|4|14|2|13|-0.1772|0|0|0.4254|0.45|-10.4215|120.6385|2023-03-30|15/12/2022|-1.16||2340000||4.1239252090454|1|2022-09-20|15/06/2022|-0.48||1560000||4.4675860404968|1|2022-03-31|15/12/2021|-1.34||2670000||6.284077167511|1|2021-09-29|15/06/2021|-0.93||1360000||6.7399997711182|1|2021-06-21|15/12/2020|-0.84||966000||8.5100002288818|1|2020-09-30|15/06/2020|-0.92||1100000||6.9000000953674|1|2020-03-13|15/12/2019|-0.89||906000||6.5999999046326|1|2019-10-01|15/06/2019|-0.85||757000||10.85000038147|1|2019-05-02|15/12/2018|-0.16||525000||10.449999809265|1|2018-09-28|15/06/2018|-0.47||438000||12.520000457764|1|2018-04-30|15/12/2017|-0.39||308000||11.569999694824|1|2017-11-22|15/06/2017|-0.37||249000||||2017-02-03|15/12/2016|-0.27||210000||||2016-08-04|15/06/2016|-0.29||58000|||||||||
2025-04-06 17:42:05|03443|17681|/equities/advini|CACALL|ALAVI|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000053043|893||49.96M|49960000|13.2|128|-8.33|-16.3|12.7-13.2|12.7|3784874|0.38|-4.25|284.07M|284070000|-3.3|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|12|1|12|12|31|4|3|-0.0021|0|0|0.4526|0.0554|12.0867|0.27|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1|2024-05-29|15/03/2024|||||14.699999809265|1|2024-02-28|15/12/2023|||||14.800000190735|1|2023-11-29|15/09/2023|||||17.10000038147|1|2023-09-19|15/06/2023|||||19.60000038147|1|2023-05-31|15/03/2023|||||20.60000038147|1|2023-03-01|15/12/2022|0.45||156400000||20.39999961853|1|2022-11-30|15/09/2022|||||18.700000762939|1|2022-09-20|15/06/2022|0.33||141400000||21.200000762939|1|2022-06-01|15/03/2022|||||19.299999237061|1|2022-03-02|15/12/2021|0.36||145000000||18.39999961853|1|2021-12-01|15/09/2021|||||19|1|2021-09-21|15/06/2021|0.69||135300000||20.200000762939|1|2021-06-02|15/03/2021|||||21|1|2021-03-03|15/12/2020|-0.89||126400000||20.200000762939|1|2020-12-02|15/09/2020|||||21.60000038147|1|2020-09-22|15/06/2020|-0.18||121600000||20|1|2020-06-03|15/03/2020|||||18.200000762939|1|2020-02-26|15/12/2019|0.37||136100000||26.200000762939|1
2025-04-06 17:42:14|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|ADP|EUR|Industrials|Transport Infrastructure|France|FR0010340141|28174|Aeroports de Paris SA|9.26B|9260000000|93.8|109177|-24.48|-133.2|93.15-97.6|96.3|98747128|1.28|27.36|6.16B|6160000000|3.45|3|3.2|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|127.47|17|150|104|41|4|38|-0.0063|0.1004|0.2219|-0.0197|0.1868|11.765|2.8395|2025-04-24|15/03/2025|||||93.800003051758|1|2025-02-19|15/12/2024||3.11|1550000000|1470000000|116.59999847412|1|2024-10-24|15/09/2024|||1720000000|1720000000|108.59999847412|1|2024-07-22|15/06/2024||1.91|1560000000|1560000000|118.59999847412|1|2024-04-26|15/03/2024|||1320000000|1320000000|116.90000152588|1|2024-02-13|15/12/2023||3.55|1380000000|1380000000|120.19999694824|1|2023-10-25|15/09/2023|||1580000000|1660000000|103.40000152588|1|2023-07-27|15/06/2023||2.59|1350000000|1350000000|129.5|1|2023-04-26|15/03/2023|||1190000000|1190000000|137.80000305176|1|2023-02-16|15/12/2022|3.6|2.54|1300000000|1300000000|144.05000305176|1|2022-10-27|15/09/2022|||1380000000|1380000000|133|1|2022-07-28|15/06/2022|1.63|0.93|1160000000|1160000000|127.84999847412|1|2022-04-27|15/03/2022|||848000000|848000000|142.69999694824|1|2022-02-16|15/12/2021|-2.49|-0.99|909000000|909000000|133.80000305176|1|2021-10-22|15/09/2021|||879500000|879500000|115.40000152588|1|2021-07-28|15/06/2021|-1.73|-3.43|549000000|549000000|105.25|1|2021-04-28|15/03/2021|||474000000|474000000|101.55000305176|1|2021-02-17|15/12/2020|-11.74|-5.46|2140000000|804310000|99.349998474121|1|2020-10-23|15/09/2020|||480000000|480000000|86.599998474121|1|2020-07-27|15/06/2020|-5.46|2.29|1170000000|235000000|91|1
2025-04-06 17:42:20|03445|1082118|/equities/affluent-medical|CACALL|AFME|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0013333077|66||52.51M|52510000|1.34|3814|-27.17|-2.11|1.34-1.38|1.39|39336524|0.62|-2.57|1.3M|1300000|-0.53|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.97|3|4.2|3.7|12|2|5|0.0019|0|0|-0.0007|0|-4.684|0|2025-05-28|15/03/2025|||||1.335000038147|1|2025-03-31|15/12/2024|||||1.3849999904633|1|2024-11-27|15/09/2024|||||1.4500000476837|1|2024-09-26|15/06/2024|||||1.8799999952316|1|2024-05-29|15/03/2024|||||1.6849999427795|1|2024-04-25|15/12/2023|||0.00||1.7400000095367|1|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.1812379360199|1|2022-04-30|15/12/2021|-0.39||||3.8924028873444|1|2021-09-22|15/06/2021|-0.49||||6.2428569793701|1|2021-09-22|15/06/2020|-0.39||||6.2428569793701|1|2021-04-13|15/12/2020|-0.4|||||||||||||
2025-04-06 17:42:30|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|AIRF|EUR|Industrials|Passenger Transportation Services|France|FR001400J770|78250|Air France KLM SA|1.99B|1990000000|7.59|2020647|-20.77|-12.16|7.38-7.88|7.92|262658227|1.78|8.17|31.46B|31460000000|0.929|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.79|18|15|7|48|4|45|0.0031|12.5422|0.0725|-1.9705|0.0247|4.6624|0.3969|2025-07-31|15/06/2025||1.37|||7.5920000076294|1|2025-04-30|15/03/2025||-1.49|||7.5920000076294|1|2025-03-05|15/12/2024|0.1339|-0.02|7880000000|16370000000|8.6520004272461|1|2024-11-07|15/09/2024|2.71|2.49|8980000000|8950000000|8.8719997406006|1|2024-07-25|15/06/2024|0.6831|0.68|7950000000|7950000000|7.9200000762939|1|2024-04-30|15/03/2024|-1.94|-1.94|6650000000|6650000000|10.069999694824|1|2024-02-29|15/12/2023|-1.49|-1.49|7410000000|7410000000|11.409999847412|1|2023-10-27|15/09/2023|3.62|3.62|8660000000|8660000000|11.010000228882|1|2023-07-28|15/06/2023|2.14|2.14|7620000000|7620000000|15.800000190735|1|2023-05-05|15/03/2023|-1.22|-1.22|6330000000|6330000000|14.970000267029|1|2023-02-17|15/12/2022|1.93|1.93|7130000000|7130000000|16.729999542236|1|2022-10-28|15/09/2022|2.28|2.28|8110000000|8110000000|15.789999961853|1|2022-07-29|15/06/2022|2.54|2.54|6710000000|6710000000|12.869999885559|1|2022-05-05|15/03/2022|-2.18|-2.18|4450000000|4450000000|19.690000534058|1|2022-02-17|15/12/2021|6.65|6.65|4840000000|4830000000|22.540000915527|1|2021-10-29|15/09/2021|-1.64|-1.64|4570000000|4570000000|19.909999847412|1|2021-07-30|15/06/2021|-13.83|-13.83|2750000000|2750000000|20.709999084473|1|2021-05-06|15/03/2021|-16.4|-16.9|2160000000|2160000000|23.020000457764|1|2021-02-18|15/12/2020|5.03|5.03|2360000000|2360000000|24.190000534058|1|2020-10-30|15/09/2020|-17.25|-17.25|2520000000|2520000000|14.029999732971|1
2025-04-06 17:42:38|03447|17683|/equities/akka-technologies|CACALL|AKA|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0004180537|18420||1.49B|1490000000|48.85|20986|0|-49.25|48.85-49.25|48.7|30565959|2.22|-85.1|1.55B|1550000000|-0.36|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|2|23|-0.0055|-0.1192|-0.0991|0|0.03|0|1.6022|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1|2021-11-03|15/09/2021|||371800000|385700000|47.819999694824|1|2021-09-06|15/06/2021|-0.96||384300000|384300000|47.200000762939|1|2021-05-06|15/03/2021|||385200000|375500000|24|1|2021-03-17|15/12/2020|-5.39||374750000|999000000|27.299999237061|1|2020-10-29|15/09/2020|||351000000||15.5|1|2020-09-10|15/06/2020|-2.65||352000000|352000000|17.39999961853|1|2020-05-06|15/03/2020|||425900000||24.545457839966|1|2020-03-17|15/12/2019|2.29|2.60|469000000|942000000|27.18182182312|1|2019-11-12|15/09/2019|||441100000|436000000|51.818187713623|1|2019-09-10|15/06/2019|1.31||445200000|445200000|54.181823730469|1|2019-05-06|15/03/2019|||446300000||59.90909576416|1|2019-03-19|15/12/2018|1.56||443700000|419850000|55.454551696777|1|2018-10-30|15/09/2018|||349800000|349870000|47.90909576416|1|2018-09-12|15/06/2018|0.93||358000000|358000000|58.727279663086|1|2018-05-30|15/03/2018|||353950000|350600000|53.090915679932|1|2018-03-20|15/12/2017|1.14||667900000|657000000|52.900001525879|1|2017-11-07|15/09/2017|||310300000||51.759998321533|1|2017-09-27|15/06/2017|0.82||328600000|327000000|46.290000915527|1
2025-04-06 17:42:50|03448|17824|/equities/mgi-coutier|CACALL|AKW|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000053027|9351|Akwel|181.57M|181570000|6.89|10306|-54.07|-15.44|6.83-7.15|6.94|26353396|1.2|7.57|988.99M|988990000|0.91|0.3|4.35|2025-04-03 00:00:00|2025-04-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.77|3|10.9|8|38|4|36|-0.0011|0|0.0339|0|0.0394|0|0.5197|2025-04-30|15/03/2025|||||6.8899998664856|1|2025-04-03|15/12/2024|||231200000|231200000|7|1|2024-11-07|15/09/2024|||228900000|244400000|9.4899997711182|1|2024-09-19|15/06/2024|||265300000|265300000|9.75|1|2024-05-02|15/03/2024|||263500000|263500000|14|1|2024-04-04|15/12/2023|||267500000|267500000|14.5|1|2023-11-09|15/09/2023|||248700000|250900000|14.460000038147|1|2023-09-21|15/06/2023|||259600000|271200000|14.699999809265|1|2023-05-04|15/03/2023|||274600000|274600000|13.89999961853|1|2023-04-06|15/12/2022|0.34||251300000|249400000|13.800000190735|1|2022-11-10|15/09/2022||||251100000|15.39999961853|1|2022-09-22|15/06/2022|0.07||242300000|245200000|15.39999961853|1|2022-05-05|15/03/2022|||245800000|245800000|17.520000457764|1|2022-04-07|15/12/2021|0.5||223500000|223500000|18.10000038147|1|2021-11-10|15/09/2021|||211500000|211500000|22.89999961853|1|2021-09-23|15/06/2021|1.42||214300000|214300000|22.35000038147|1|2021-05-06|15/03/2021|||273300000|273300000|33.599998474121|1|2021-04-08|15/12/2020|2.43||288200000|288200000|30.25|1|2020-11-12|15/09/2020|||262000000|262000000|17.5|1|2020-09-24|15/06/2020|0.76||110100000|110100000|13.89999961853|1
2025-04-06 17:42:58|03449|17895|/equities/verneuil-participations|CACALL|AAA|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000062465|3800||217.83M|217830000|4.8|1516|-50.52|-9.8|4.8-4.8|4.8|45381697|-0.73|99.44|375.96M|375960000|0.05|0.05|0.94|2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|5.25|2|6|4.5|28|4|26|-0.0208|0|-0.0577|-2.7593|0.0224|-3.649|1.3337|2025-05-28|15/03/2025|||||4.8000001907349|1|2025-02-26|15/12/2024||0.61|94000000|489400000|4.8200001716614|1|2024-11-27|15/09/2024|||87900000||3.9000000953674|1|2024-08-28|15/06/2024|||91600000|91600000|6.3000001907349|1|2024-05-29|15/03/2024|||100900000|100900000|8.9499998092651|1|2024-02-28|15/12/2023|||95300000|95300000|10.25|1|2023-11-29|15/09/2023|||88300000|88300000|9.6000003814697|1|2023-08-30|15/06/2023|||92000000|92000000|11.199999809265|1|2023-05-31|15/03/2023|||90100000|90100000|10.550000190735|1|2023-03-01|15/12/2022|0.07||86900000|86900000|9.1199998855591|1|2022-11-30|15/09/2022|||78300000|78300000|9.8199996948242|1|2022-08-31|15/06/2022|0.14||84500000|84500000|11.14999961853|1|2022-06-01|15/03/2022|||75600000|75600000|12.969996452332|1|2022-03-02|15/12/2021|0.06||57850000|57850000|14.39999961853|1|2021-12-01|15/09/2021||||43100000|12.300000190735|1|2021-09-01|15/06/2021|0.09||46500000|46500000|7.9499998092651|1|2021-06-02|15/03/2021|||41000000|41000000|4.1999998092651|1|2021-04-30|15/12/2020|-0.33||87520000||4.960000038147|1|2020-10-12|15/06/2020|0.04||87520000||1.1038320064545|1|2020-04-30|15/12/2019|-0.01||87520000||1.460186958313|1
2025-04-06 17:43:05|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|ABIO|EUR|Energy|Renewable Energy|France|FR0000060402|624||1.52B|1520000000|47.14|58485|0|-47.8|47.14-47.8|47.1|32225884|0.372|27.06|633.92M|633920000|1.78|0.84|1.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||29|2|25|0.0113|0|0.0006|0|0.1608|0|2.9752|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1|2022-07-26|15/06/2022|0.65||328300000||49.959999084473|1|2022-04-21|15/03/2022|||160100000|160100000|43.400001525879|1|2022-03-02|15/12/2021|1.1||155900000||38.720001220703|1|2021-10-20|15/09/2021|||149700000||33.220001220703|1|2021-07-28|15/06/2021|0.73||141600000||34.439998626709|1|2021-04-21|15/03/2021|||126050000|132000000|40.099998474121|1|2021-03-04|15/12/2020|0.94||130200000|137000000|39.900001525879|1|2020-10-28|15/09/2020|||125800000|131000000|43.150001525879|1|2020-08-20|15/06/2020|0.77||250700000||40.5|1|2020-04-27|15/03/2020|||130900000|122000000|29|1|2020-03-02|15/12/2019|0.79||131500000||29.60000038147|1|2019-10-23|15/09/2019|||133200000|125600000|22.200000762939|1|2019-07-24|15/06/2019|0.6||241000000||24.60000038147|1|2019-04-23|15/03/2019|||115900000||21.25|1|2019-03-08|15/12/2018|1.05||226000000||18.940000534058|1|2018-10-31|15/09/2018|||108400000|108400000|16.360000610352|1|2018-07-25|15/06/2018|0.68||202300000|205000000|18.840000152588|1|2018-04-25|15/03/2018|||104200000|101400000|19.959999084473|1
2025-04-06 17:43:15|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|AYV|EUR|Industrials|Freight \u0026 Logistics Services|France|FR0013258662|14500|Ayvens SA|6.01B|6010000000|7.36|455524|16.73|-8.7|7.17-7.71|7.72|815961473|0.99|9.84|25.39B|25390000000|0.75|0.47|6.39|2025-05-02 00:00:00|2025-05-02|sell|sell|sell|strong_sell|strong_buy|strong_buy|strong_sell|neutral|neutral|9.18|8|12|6|32|4|16|-0.0051|-0.0222|0.0832|0.0207|0.3668|6.0681|0.6569|2025-05-02|15/03/2025|||||7.3600001335144|1|2025-02-06|15/12/2024|0.1903|0.22|6410000000|4300000000|7.2150001525879|1|2024-10-31|15/09/2024|0.15|0.23|6340000000|5110000000|6.1449999809265|1|2024-08-01|15/06/2024|0.1897|0.18|6370000000|5030000000|6.125|1|2024-05-03|15/03/2024|0.2|0.2|6230000000|6230000000|6.3850002288818|1|2024-02-10|15/12/2023|0.17|0.17|6080000000|6080000000|5.3600001335144|1|2023-11-03|15/09/2023|0.33|0.33|5560000000|5560000000|6.5450000762939|1|2023-08-03|15/06/2023|0.49|0.49|4140000000|4140000000|9.4099998474121|1|2023-05-12|15/03/2023|0.62|0.62|2940000000|2940000000|11.170000076294|1|2023-02-08|15/12/2022|0.5818|0.58|2890000000|2890000000|12.159999847412|1|2022-11-04|15/09/2022||0.58||2690000000|10.236365318298|1|2022-08-03|15/06/2022|0.6976|0.64|2840000000|2840000000|10.619544029236|1|2022-05-05|15/03/2022|0.6331|0.58|2770000000|2770000000|12.115769386292|1|2022-02-09|15/12/2021|2.16||1130000000|1130000000|12.64492225647|1|2021-11-04|15/09/2021|||||12.261741638184|1|2021-08-03|15/06/2021|0.87||5270000000||11.221684455872|1|2021-05-05|15/03/2021|||||11.86031627655|1|2021-02-10|15/12/2020|0.75||5220000000||11.093956947327|1|2020-11-05|15/09/2020|0.35||2580000000||9.3970203399658|1|2020-08-04|15/06/2020|0.49||4700000000||8.4300003051758|1
2025-04-06 17:43:24|03452|17678|/equities/adc-siic|CACALL|ALDV|EUR|Real Estate|Residential \u0026 Commercial REITs|France|BE0974269012|2||8.09M|8090000|0.06|47914|-17.24|-0.09|0.06-0.06|0.06|134780479|||895K|895000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|13|0.0454|0|0|-1.375|0.0089|0.3|15.3708|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1|2022-04-30|15/12/2021|-0||465000||0.08250000327826|1|2021-09-28|15/06/2021|-0||461000||0.10000000149012|1|2021-04-30|15/12/2020|-0.02||450000||0.10000000149012|1|2020-10-02|15/06/2020|0.01||472000||0.08299999684095|1|2020-04-30|15/12/2019|0.08||443000||0.11200000345707|1|2019-09-30|15/06/2019|-0||467000||0.10000000149012|1|2019-04-30|15/12/2018|||445000||0.09499999880791|1|2018-09-28|15/06/2018|-0||458000||0.09149999916553|1|2018-04-30|15/12/2017|||412000||0.10999999940395|1|2017-12-04|15/06/2017|-0||452000||0.11999999731779|1|2017-08-04|15/12/2016|-0.01||408000||0.09000000357628|1|2016-09-29|15/06/2016|-0||441000||0.10999999940395|1|2016-08-19|15/12/2015|0.02||450000||0.12999999523163|1|||||
2025-04-06 17:43:32|03453|17684|/equities/alpha-mos|CACALL|ALNEO|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0013421286|52||12.95M|12950000|0.5|41676|11.86|-0.85|0.5-0.5|0.5|25909716|-0.577|1.29|4.72M|4720000|0.389|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|buy|strong_sell|neutral|neutral|strong_sell|||||30|4|2|0.008|0|0|0.75|0.2603|-1.6|1.035|2024-11-27|15/09/2024|||||0.49599999189377|1|2024-08-28|15/06/2024|||||0.48199999332428|1|2024-05-29|15/03/2024|||||0.72000002861023|1|2024-02-28|15/12/2023|||||0.63999998569489|1|2023-11-29|15/09/2023|||||0.93999999761581|1|2023-08-30|15/06/2023|||||1.7345240116119|1|2023-05-31|15/03/2023|||||1.9199999570847|1|2023-03-01|15/12/2022|-0.27||5810000||2.0795640945435|1|2022-11-30|15/09/2022|||||2.2650001049042|1|2022-08-31|15/06/2022|-0.13||2400000||1.8400000333786|1|2022-06-01|15/03/2022|||||2.4500000476837|1|2022-03-02|15/12/2021|-0.13||2630000||2.170000076294|1|2021-12-01|15/09/2021|||||2.1900000572205|1|2021-09-24|15/06/2021|-0.11||2940000||3.9879419803619|1|2021-06-02|15/03/2021|||||1.6504900455475|1|2021-03-03|15/12/2020|-0.2||2210000||2.8192160129547|1|2020-12-02|15/09/2020|||||1.3560789823532|1|2020-09-25|15/06/2020|-0.26||1400000||1.2847059965134|1|2020-06-03|15/03/2020|||||1.3739219903946|1|2020-02-13|15/12/2019|-0.18||2460000||2.0519609451294|1
2025-04-06 17:43:40|03454|17685|/equities/altamir-amboise|CACALL|ALMP|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000053837|0||853.66M|853660000|23.4|2182|-4.1|-27.3|23.2-24.1|23.7|36481392|0.62||72.7M|72700000||1.06|4.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|25|1|25|25|16|2|15|0.017|0|0|0.8396|0.2367|15.2383|5.096|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1|2022-04-19|15/12/2021|5.26||178000000||26.104999542236|1|2021-09-09|15/06/2021|2.74||140700000||24.5|1|2021-04-06|15/12/2020|3.36||162800000||23.479999542236|1|2020-09-08|15/06/2020|0.46||56660000||16.454000473022|1|2020-04-08|15/12/2019|3.24||146200000||14.199999809265|1|2019-09-04|15/06/2019|3.48||170300000||16.045999526978|1|2019-04-10|15/12/2018|0.61||47690000||15.699999809265|1|2018-09-05|15/06/2018|0.22||21800000||16.680000305176|1|2018-04-16|15/12/2017|0.4||24520000||13.479999542236|1|2017-09-05|15/06/2017|0.17||25710000||15.35000038147|1|2017-04-12|15/12/2016|2.85||138800000||14.25|1|2015-09-01|15/06/2015|||73420000||10.670000076294|1|2015-03-04|15/12/2014|||21540000||11.10000038147|1|2014-08-29|15/06/2014|||67310000||11.520000457764|1||||
2025-04-06 17:43:50|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|IMAF|EUR|Real Estate|Real Estate Operations|France|FR0000033219|2129|Altarea SCA|2.07B|2069999999.9999998|94.6|7557|25.97|-111.8|94.6-101.2|101|21889735|1.21|329.66|2.72B|2720000000|0.29|8|8.46|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|120|1|120|120|36|2|11|0.0015|0|0|-0.3557|0.4779|16.275|2.1864|2025-05-28|15/03/2025|||||94.599998474121|1|2025-03-04|15/12/2024|||||105|1|2024-11-29|15/09/2024|||||96.099998474121|1|2024-07-30|15/06/2024|||||95.5|1|2024-04-30|15/03/2024|||||81.900001525879|1|2024-02-27|15/12/2023|||||74.400001525879|1|2023-11-09|15/09/2023|||||69.699996948242|1|2023-07-27|15/06/2023|||||106|1|2023-04-27|15/03/2023|||||119.19999694824|1|2023-02-28|15/12/2022|15.83||3010000000||128|1|2022-11-07|15/09/2022|||||131.39999389648|1|2022-07-28|15/06/2022|9.64||1420000000||144|1|2022-04-25|15/03/2022|||||149.80000305176|1|2022-02-22|15/12/2021|11.49||3030000000||152.39999389648|1|2021-11-04|15/09/2021|||||180.04112243652|1|2021-07-30|15/06/2021|5.92||1420000000||186.47811889648|1|2021-05-11|15/03/2021|||655000000|655000000|165.41156005859|1|2021-02-25|15/12/2020|-18.26||3060000000||137.51786804199|1|2020-11-05|15/09/2020|||||110.01428985596|1|2020-08-06|15/06/2020|-8.14||1380000000||118.01178741455|1
2025-04-06 17:43:57|03456|17686|/equities/altareit|CACALL|AREIT|EUR|Real Estate|Real Estate Operations|France|FR0000039216|1486||850.62M|850620000|486|1|3.85|-490|486-486|486|1750256|0.21|-14.04|2.61B|2610000000|-34.89|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|sell|strong_buy|strong_buy|sell|buy|strong_buy|||||15|2|14|0.0063|0|0|0.7161|0.3446|10.6071|0.2914|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1|2022-02-22|15/12/2021|41.29||2810000000||690|1|2021-07-30|15/06/2021|14.18||1330000000||595|1|2021-02-25|15/12/2020|39.69||2840000000||490|1|2020-08-06|15/06/2020|12.98||1270000000||510|1|2020-03-02|15/12/2019|46.33||2880000000||545|1|2019-08-01|15/06/2019|12.58||1170000000||580|1|2019-02-26|15/12/2018|156.02||2200000000||470|1|2018-07-26|15/06/2018|29.57||993400000||438|1|2018-03-16|15/12/2017|27.28||920000000||304|1|2017-07-27|15/06/2017|18.19||803600000||299.98999023438|1|2017-03-15|15/12/2016|9.61||750300000||220.00999450684|1|2016-09-16|15/06/2016|11.73||606600000||186.99000549316|1|2016-03-17|15/12/2015|22.88||495500000||167.99000549316|1|||||
2025-04-06 17:44:06|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|LTEN|EUR|Technology|Software \u0026 IT Services|France|FR0000071946|57700|Alten SA|2.86B|2860000000|82.25|46688|-37.4|-133.4|80.85-86.15|87.15|34801307|1.51|13.02|4.14B|4139999999.9999995||1.5|1.82|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.38|8|134|88|41|4|37|0.0053|0|0.0448|0|0.0199|0|1.1603|2025-07-24|15/06/2025||||1050000000|82.25|1|2025-04-24|15/03/2025||||1070000000|82.25|1|2025-02-20|15/12/2024||||1050000000|89.099998474121|1|2024-10-24|15/09/2024|||1010000000|1020000000|88.699996948242|1|2024-09-19|15/06/2024|||1030000000|1040000000|96.900001525879|1|2024-04-25|15/03/2024|||1070000000|1080000000|130.39999389648|1|2024-02-22|15/12/2023|||1040000000|1040000000|137.5|1|2023-10-27|15/09/2023|||989000000|989000000|110|1|2023-09-22|15/06/2023|||1010000000|1010000000|128.69999694824|1|2023-04-26|15/03/2023|||1040000000|1040000000|145.69999694824|1|2023-02-23|15/12/2022|9.2||999900000|999900000|144.69999694824|1|2022-10-26|15/09/2022|||957300000|957200000|120.5|1|2022-09-23|15/06/2022|4.01||931300000|931300000|114.5|1|2022-04-27|15/03/2022|||894600000|894600000|124.80000305176|1|2022-02-22|15/12/2021|3.45||794800000|794800000|133.19999694824|1|2021-11-17|15/09/2021|||735000000|688350000|153.10000610352|1|2021-09-22|15/06/2021|2.59||714100000|714250000|135.19999694824|1|2021-04-26|15/03/2021|||681100000||102.5|1|2021-02-23|15/12/2020|1.09||567400000|567400000|87.900001525879|1|2020-10-27|15/09/2020|||524100000||78.650001525879|1
2025-04-06 17:44:12|03458|943297|/equities/turenne-inv|CACALL|ALTUR|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0010395681|0||43.19M|43190000|11|5494|0|-11|11-11|11|3926045|0.57|25.98|||0.423|0.15|1.36|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||15|2|14|0.0078|0|0|-1.9074|-2.3089|5.2779|-224.4425|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1|2022-04-04|15/12/2021|3.5||31660||6.7600002288818|1|2021-09-29|15/06/2021|-0.43||-3690||5.5999999046326|1|2021-04-06|15/12/2020|-0.31||316100||4.6599998474121|1|2020-07-30|15/06/2020|-0.29||-139600||4.5799999237061|1|2020-05-01|15/12/2019|0.37||311000||4.6599998474121|1|2019-07-29|15/06/2019|-0.22||311000||5.539999961853|1|2019-04-10|15/12/2018|0.29||311000||5.8600001335144|1|2018-09-25|15/06/2018|0.07||470600||5.8400001525879|1|2018-04-30|15/12/2017|1.39||455300||5.6799998283386|1|2017-09-28|15/06/2017|-0.05||-24250||5.1500000953674|1|2017-04-27|15/12/2016|0.08||379300||4.9400000572205|1|2016-10-18|15/06/2016|-0.1||44750||4.5999999046326|1|2016-04-28|15/12/2015|0.19||19740||4.5|1|||||
2025-04-06 17:44:23|03459|955666|/equities/amplitude-surgical-sas|CACALL|AMPLI|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0012789667|434|Amplitude Surgical SAS|287.83M|287830000|6|5581|78.57|-6.15|6-6.1|6.1|47971121|0.203|264.59|108.47M|108470000|0.023|||2025-04-18 00:00:00|2025-04-18|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|||||34|4|20|0.0037|0|0|0|0.1357|0|1.295|2025-04-18|15/03/2025|||||6|1|2025-03-26|15/12/2024|||||6|1|2024-11-21|15/09/2024|||||3.1199998855591|1|2024-10-23|15/06/2024|||||3.1400001049042|1|2024-04-18|15/03/2024|||||3.079999923706|1|2024-03-20|15/12/2023|||||3.420000076294|1|2023-11-23|15/09/2023|||||3.1800000667572|1|2023-10-18|15/06/2023|||||3.5999999046326|1|2023-04-20|15/03/2023|||||3.2000000476837|1|2023-03-22|15/12/2022|-0.09||45210000||3.0999999046326|1|2022-11-24|15/09/2022|||||3.0999999046326|1|2022-10-19|15/06/2022|-0.03||27560000|27560000|3.039999961853|1|2022-04-21|15/03/2022|||29160000|29160000|2.7999999523163|1|2022-03-23|15/12/2021|-0.06||27910000|27910000|2.5099999904633|1|2021-11-18|15/09/2021|||20190000|20190000|2.1099998950958|1|2021-10-20|15/06/2021|-0.19||21990000|21990000|2.1300001144409|1|2021-04-22|15/03/2021|||||2.1199998855591|1|2021-03-24|15/12/2020|-0.1||24330000|24330000|2.1099998950958|1|2020-11-19|15/09/2020|||21600000|21600000|2.1400001049042|1|2020-07-23|15/06/2020|-0.41||11800000|11800000|1.6749999523163|1
2025-04-06 17:44:30|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|AMUN|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0004125920|5500|Amundi SA|12.73B|12730000000|62.6|160221|-3.54|-76|61.6-66.05|66.5|203426777|1.2|9.3|3.5B|3500000000|6.75|4.1|6.55|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|78.73|15|89.9|70|37|4|34|0.0046|0.0339|0.1015|0.0283|0.0082|12.5709|4.6418|2025-07-29|15/06/2025||1.76||863850000|62.599998474121|1|2025-04-29|15/03/2025||1.64||869940000|62.599998474121|1|2025-02-04|15/12/2024|1.84|1.47|924000000|894190000|67.150001525879|1|2024-10-30|15/09/2024|1.65|1.63|862000000|857980000|70.699996948242|1|2024-07-26|15/06/2024|1.71|1.66|887000000|873660000|65.900001525879|1|2024-04-26|15/03/2024|1.55|1.55|824000000|824000000|63.650001525879|1|2024-02-07|15/12/2023|1.53|1.53|806000000|806000000|62.099998474121|1|2023-10-27|15/09/2023|1.42|1.42|780000000|780000000|49.520000457764|1|2023-07-28|15/06/2023|1.57|1.57|823000000|823000000|57.549999237061|1|2023-04-28|15/03/2023|1.4|1.4|794000000|794000000|58.5|1|2023-02-08|15/12/2022|1.49|1.42|790000000|760920000|61.25|1|2022-10-28|15/09/2022|1.39|1.39|758000000|758000000|47.439998626709|1|2022-07-29|15/06/2022|1.32|1.32|754000000|754000000|53.650001525879|1|2022-04-29|15/03/2022|1.6|1.6|835000000|835000000|57.75|1|2022-02-09|15/12/2021|1.51|1.51|794000000|794000000|67.699996948242|1|2021-11-04|15/09/2021|1.61|1.62|791000000|748670000|78.650001525879|1|2021-07-30|15/06/2021|1.7|1.7|849000000|716240000|76.650001525879|1|2021-04-29|15/03/2021|1.53|1.53|770000000|689290000|72.75|1|2021-02-10|15/12/2020|1.35|1.29|730000000|679470000|65.349998474121|1|2020-10-30|15/09/2020|1.16|1.17|630000000|633950000|56.299999237061|1
2025-04-06 17:44:40|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|APAM|EUR|Basic Materials|Metals \u0026 Mining|Netherlands|LU0569974404|12007|Aperam SA|1.82B|1820000000|25.12|215670|-14.15|-33.18|24.6-26.62|27.2|72289307|1.83|7.92|6.26B|6260000000|3.2|1.7|6.77|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|32.6|11|40|27|48|4|45|0.0237|0.2492|0.1909|-0.1108|0.0077|12.1241|0.5053|2025-07-31|15/06/2025||||1680000000|25.120000839233|1|2025-04-30|15/03/2025||||1510000000|25.120000839233|1|2025-02-07|15/12/2024|0.17|0.5|1470000000|1520000000|28.319999694824|1|2024-11-08|15/09/2024|2.47|0.28|1490000000|1600000000|25.940000534058|1|2024-08-01|15/06/2024|0.82|0.82|1630000000|1630000000|25.020000457764|1|2024-05-03|15/03/2024|-0.26|-0.26|1660000000|1660000000|27.219999313354|1|2024-02-09|15/12/2023|0.97|0.97|1550000000|1550000000|30.809999465942|1|2023-11-10|15/09/2023|-0.54|-0.54|1530000000|1530000000|27.809999465942|1|2023-07-27|15/06/2023|0.595|0.6|1700000000|1700000000|29.209999084473|1|2023-05-03|15/03/2023|1.82|1.82|1880000000|1880000000|32.919998168945|1|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1620000000|36.349998474121|1|2022-11-10|15/09/2022|1.64|1.63|1820000000|1820000000|28.389999389648|1|2022-07-29|15/06/2022|4.13|4.13|2460000000|2460000000|29.110000610352|1|2022-05-06|15/03/2022|2.41|2.41|2270000000|2270000000|34.770000457764|1|2022-02-11|15/12/2021|5.53|5.53|1400000000|1400000000|53.419998168945|1|2021-11-12|15/09/2021|2.53|2.53|1260000000|1260000000|51.799999237061|1|2021-07-30|15/06/2021|2.67|2.67|1270000000|1270000000|53|1|2021-05-07|15/03/2021|1.45|1.45|1180000000|1180000000|45.909999847412|1|2021-02-10|15/12/2020|1.27|1.27|916000000|1020000000|36.590000152588|1|2020-11-04|15/09/2020|0.3|0.3|841000000|841000000|24.299999237061|1
2025-04-06 17:44:46|03462|1174451|/equities/aramis|CACALL|ARAMI|EUR|Consumer Cyclicals|Diversified Retail|France|FR0014003U94|2371||580.35M|580350000|7.02|57430|106.77|-8.46|6.85-7.3|7.32|82670288|0.86|125.82|2.24B|2240000000|0.06|||2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|10.38|6|13.4|7.5|10|2|6|-0.3255|0|0|-5.7747|0.1119|142.98|0.9067|2025-05-19|15/03/2025|||||7.0199999809265|1|2025-01-28|15/12/2024|||578100000||7.6300001144409|1|2024-11-26|15/09/2024|||||6.75|1|2024-07-23|15/06/2024|||573500000||4.5999999046326|1|2022-12-01|15/09/2022|-0.48||896300000||4.5339999198914|1|2022-05-16|15/03/2022|-0.24||872600000||5.4949998855591|1|2022-01-26|15/09/2021|-0.25||772900000||12.5|1|2021-06-08|15/03/2021|0.01||490900000||||2021-06-08|15/09/2020|-0.03||458200000||||2021-06-08|15/03/2020|0.02||372700000|||||||||||||
2025-04-06 17:44:54|03463|17633|/equities/argan-sa|CACALL|ARGAN|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010481960|29||1.46B|1460000000|57.5|14184|-30.05|-82.5|57.5-62.2|62|25389608|0.89|6.54|238.97M|238970000|9.96|3.3|5.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84|6|91|75|31|4|2|-0.0109|0|0|-0.2818|-0.1929|4.04|8.23|2025-04-01|15/03/2025|||52900000||61.400001525879|1|2025-01-16|15/12/2024|||||59.5|1|2024-10-01|15/09/2024|||||73.699996948242|1|2024-07-24|15/06/2024|||||78|1|2024-04-02|15/03/2024|||||83.900001525879|1|2024-01-18|15/12/2023|||||81.699996948242|1|2023-10-02|15/09/2023|||137000000|137000000|63.200000762939|1|2023-07-19|15/06/2023|||||69.800003051758|1|2023-04-03|15/03/2023|||45200000|45200000|68.900001525879|1|2023-01-19|15/12/2022|-9.76||85380000||79.300003051758|1|2022-10-03|15/09/2022|||||79.199996948242|1|2022-07-20|15/06/2022|14.16||81690000||94.300003051758|1|2022-04-05|15/03/2022|||||113.59999847412|1|2022-01-19|15/12/2021|14.6||81170000||111.59999847412|1|2021-10-01|15/09/2021|||||107|1|2021-07-15|15/06/2021|15.1||75100000||107.19999694824|1|2021-04-01|15/03/2021|||||80.400001525879|1|2021-01-20|15/12/2020|10.28||74000000||87|1|2020-10-01|15/09/2020|||||83.800003051758|1|2020-07-10|15/06/2020|2.2||68300000||84.400001525879|1
2025-04-06 17:45:05|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|AKE|EUR|Basic Materials|Chemicals|France|FR0010313833|21082|Arkema SA|4.81B|4810000000|63.4|262494|-36.41|-104.4|61.25-66.3|66.25|75803671|1.22|14.08|9.54B|9540000000|4.51|3.6|5.68|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|100.03|16|125|68.5|48|4|45|0.0035|0.103|0.0021|0.0824|0.0129|12.826|0.7869|2025-07-31|15/06/2025||2.7||2610000000|63.400001525879|1|2025-05-07|15/03/2025||1.56||2410000000|63.400001525879|1|2025-02-27|15/12/2024|1.27|1.65|2270000000|2260000000|83.449996948242|1|2024-11-06|15/09/2024|2.23|2.3|2390000000|2430000000|80.650001525879|1|2024-08-01|15/06/2024|2.87|2.59|2540000000|2470000000|83.599998474121|1|2024-05-07|15/03/2024|1.84|1.84|2340000000|2340000000|98.050003051758|1|2024-02-29|15/12/2023|1.42|1.42|2220000000|2220000000|98.440002441406|1|2023-11-09|15/09/2023|2.36|2.36|2330000000|2330000000|87.379997253418|1|2023-07-28|15/06/2023|2.77|2.77|2440000000|2440000000|93.819999694824|1|2023-05-05|15/03/2023|2.16|2.16|2520000000|2520000000|84.339996337891|1|2023-02-23|15/12/2022|1.16|1.16|2510000000|2510000000|94.26000213623|1|2022-11-10|15/09/2022|3.5|3.5|2970000000|2970000000|84.220001220703|1|2022-07-29|15/06/2022|5.99|5.99|3180000000|3180000000|91.019996643066|1|2022-05-05|15/03/2022|4.94|4.94|2890000000|2890000000|112.65000152588|1|2022-02-24|15/12/2021|2.85|2.85|2500000000|2500000000|125.69999694824|1|2021-11-10|15/09/2021|3.41|2.82|2400000000|2290000000|117.44999694824|1|2021-07-29|15/06/2021|3.5|2.36|2400000000|2260000000|103.15000152588|1|2021-05-06|15/03/2021|2.07|1.7|2230000000|2230000000|106.09999847412|1|2021-02-25|15/12/2020|1.2|1.01|1990000000|1870000000|90.26000213623|1|2020-11-05|15/09/2020|1.42|1.45|1910000000|1890000000|88.620002746582|1
2025-04-06 17:45:15|03465|17662|/equities/medea|CACALL|ARTE|EUR|Real Estate|Real Estate Operations|France|FR0012185536|187||48.94M|48940000|9.8|44|-30|-14.2|9.8-9.95|9.9|4994364|0.86|-1.6|107.54M|107540000|-6.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0321|0|0|1.8812|0.3052|18.7571|1.8443|2023-05-09|15/12/2022|-0.73||42850000||21.799999237061|1|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1|2022-05-02|15/12/2021|2.29||47750000||22|1|2021-10-28|15/06/2021|0.29||57940000||24.60000038147|1|2021-05-25|15/12/2020|1.29||22290000||15.800000190735|1|2020-09-30|15/06/2020|0.08||11270000||10.800000190735|1|2020-02-28|15/12/2019|1.56||11530000||12|1|2019-10-01|15/06/2019|0.26||13840000||12.5|1|2019-05-01|15/12/2018|0.28||17390000||12.89999961853|1|2018-09-27|15/06/2018|1.41||55680000||11|1|2018-05-01|15/12/2017|0.39||15690000||7.6500000953674|1|2017-11-28|15/06/2017|0.28||7210000||9.5|1|2017-04-20|15/12/2016|0.44||6710000||9.4700002670288|1|2016-09-30|15/06/2016|0.09||10960000||12.619999885559|1|2016-04-14|15/12/2015|-0.04||18550000||13.979999542236|1|||||
2025-04-06 17:45:24|03466|32437|/equities/artprice.com-sa|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||14|1|11|0.0756|0|0|0.3071|0.1428|163.7136|0|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1|2022-04-28|15/12/2021|0.06||3920000||8.170000076294|1|2021-09-27|15/06/2021|0.08||3820000||5.8200001716614|1|2021-04-30|15/12/2020|0.08||4310000||6.4800000190735|1|2020-09-30|15/06/2020|0.04||3490000||7.1999998092651|1|2020-04-27|15/12/2019|0.11||4650000||5.0100002288818|1|2019-08-09|15/06/2019|0.03||1500000||11.560000419617|1|2019-04-16|15/12/2018|0.1||4280000||13.420000076294|1|2018-09-13|15/06/2018|0.05||3850000||13.60000038147|1|2018-04-19|15/12/2017|0.07||3970000||14.859999656677|1|2017-09-07|15/06/2017|0.04||3540000||17.35000038147|1|2014-04-28|15/12/2013|||||17.069999694824|1|2013-09-30|15/06/2013|||||17.39999961853|1||||||
2025-04-06 17:45:31|03467|17792|/equities/ind-financ-artois|CACALL|ARTO|EUR|Technology|Computers, Phones \u0026 Household Electronics|France|FR0000076952|730||2.95B|2950000000|11100|29|122|-13000|11100-11100|11100|266200|0.582|149.92|160.80M|160800000|74.05|68|0.61|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||13|2|12|-0.0055|0|0|-16.3077|0.0155|-245.5108|9.3542|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1|2022-04-28|15/12/2021|-2.86||66460000||4740|1|2021-09-30|15/06/2021|68.7||53820000||5850|1|2021-04-28|15/12/2020|68.56||70600000||4500|1|2020-09-30|15/06/2020|94.11||57990000||3720|1|2020-04-30|15/12/2019|-0.77||83890000||3560|1|2019-10-01|15/06/2019|47.79||71290000||4720|1|2019-04-29|15/12/2018|-3.69||84740000||5750|1|2018-09-26|15/06/2018|54.11||78250000||6400|1|2018-04-27|15/12/2017|606.99||84410000||6550|1|2017-09-28|15/06/2017|47.19||74480000||5630|1|2017-04-28|15/12/2016|-1.27||78760000||4395|1|||||||
2025-04-06 17:45:36|03468|978752|/equities/asit-biotech-sa|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||12|2|10|-0.0635|0|0|-2.3547|-0.0207|-457.1644|0|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1|2022-09-30|15/06/2022|-0||18200000||40.479999542236|1|2022-04-30|15/12/2021|0.18||18200000||56.319999694824|1|2021-09-30|15/06/2021|-0.01||18200000||112.63999938965|1|2021-05-03|15/12/2020|-0||||164.03199768066|1|2020-09-30|15/06/2020|-0.06||||66.879997253418|1|2020-05-08|15/12/2019|-0.37||||94.335998535156|1|2020-02-04|15/06/2019|-0.4||||81.664001464844|1|2019-04-02|15/12/2018|-0.91||||616|1|2018-09-19|15/06/2018|-0.34||||1108.8000488281|1|2018-04-18|15/12/2017|-0.4||||1249.5999755859|1|2017-09-14|15/06/2017|-0.53||||1548.8000488281|1||||||||
2025-04-06 17:45:46|03469|7111|/equities/assytem|CACALL|ASY|EUR|Industrials|Construction \u0026 Engineering|France|FR0000074148|7207|Assystem SA|460.81M|460810000|31.85|19389|-38.28|-59.8|31.85-34|33.65|14468098|1|57.41|611.3M|611300000|0.56|12.5|39.25|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.67|4|47|38|38|4|35|-0.0012|0|0.0653|0|0.0072|0|0.9109|2025-04-30|15/03/2025|||||31.85000038147|1|2025-03-18|15/12/2024|||166000000||40.450000762939|1|2024-10-24|15/09/2024|||144100000|150800000|46.400001525879|1|2024-09-11|15/06/2024||||147000000|49.799999237061|1|2024-04-25|15/03/2024|||154300000|154300000|53|1|2024-03-13|15/12/2023|||155800000|156270000|54.200000762939|1|2023-10-26|15/09/2023|||139300000|139300000|37.5|1|2023-09-13|15/06/2023||||138600000|43.900001525879|1|2023-04-27|15/03/2023|||143800000|143800000|43|1|2023-03-14|15/12/2022|2.37||133000000|133000000|42.400001525879|1|2022-10-27|15/09/2022|||118900000|118900000|36.700000762939|1|2022-09-14|15/06/2022|1.25||121500000|121500000|39.700000762939|1|2022-04-28|15/03/2022|||125000000|125000000|41.5|1|2022-03-15|15/12/2021|2.13||129700000|129700000|36.75|1|2021-10-28|15/09/2021|||128200000|128200000|31.39999961853|1|2021-09-15|15/06/2021|0.74||253400000|125500000|31.89999961853|1|2021-05-04|15/03/2021|||127900000|127930000|28.35000038147|1|2021-03-16|15/12/2020|-1.47||127000000|127000000|26.5|1|2020-10-27|15/09/2020|||115200000|115130000|21.049999237061|1|2020-09-23|15/06/2020|0.01||96100000|96100000|23|1
2025-04-06 17:45:54|03470|13160|/equities/atari|CACALL|ALATA|EUR|Consumer Cyclicals|Leisure Products|France|FR0010478248|1|Atari|56.76M|56760000|0.124|560333|-3.88|-0.177|0.1135-0.124|0.122|457713835|0.09|-3.85|27.9M|27900000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.6658|1|0.6658|0.6658|31|4|4|-0.0368|0|-0.3955|0|0.0075|-8.87|5.1475|2025-02-07|15/12/2024|||||0.14699999988079|1|2024-12-11|15/09/2024|||||0.1169999986887|1|2024-08-12|15/06/2024|||||0.1059999987483|1|2024-07-31|15/03/2024|||||0.10350000113249|1|2024-02-09|15/12/2023|||||0.14000000059605|1|2023-12-11|15/09/2023|||||0.1169999986887|1|2023-08-14|15/06/2023|||||0.1363999992609|1|2023-08-01|15/03/2023|||||0.1363999992609|1|2023-02-10|15/12/2022|||||0.17020000517368|1|2022-12-16|15/09/2022|-0.01||4300000||0.19640000164509|1|2022-08-15|15/06/2022|||||0.13950000703335|1|2022-08-03|15/03/2022|-0.08||8900000||0.14190000295639|1|2022-02-11|15/12/2021|||||0.32481798529625|1|2022-01-13|15/09/2021|-0.01||6000000||0.36333999037743|1|2021-08-13|15/03/2021|-0.01||13600000||0.3566820025444|1|2021-08-09|15/06/2021|||||0.35097500681877|1|2021-02-15|15/09/2020|-0.01||7800000||0.37998500466347|1|2021-02-12|15/12/2020|||||0.3547799885273|1|2020-08-13|15/03/2020|0.01||13300000|22000000|0.2834430038929|1|2020-08-10|15/06/2020|||||0.24210000038147|1
2025-04-06 17:46:01|03471|943371|/equities/ateme|CACALL|ATEME|EUR|Technology|Communications \u0026 Networking|France|FR0011992700|545||45.96M|45960000|4|7429|-26.74|-7|3.75-4.3|3.96|11489444|0.23|-8.63|93.5M|93500000|-0.47|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|1|8|8|34|4|28|0.0022|0|0.0322|0|0.1223|0|2.1568|2025-04-24|15/03/2025|||||4|1|2025-03-19|15/12/2024|||||4.0199999809265|1|2024-10-17|15/09/2024|||||3.039999961853|1|2024-09-26|15/06/2024|||23000000|23000000|3.4900000095367|1|2024-05-29|15/03/2024|||17700000|17700000|6|1|2024-03-28|15/12/2023|||30500000|30500000|4.3000001907349|1|2023-11-08|15/09/2023|||20500000|20500000|7.5|1|2023-09-28|15/06/2023|||21800000|21800000|8|1|2023-05-10|15/03/2023|||27300000|27300000|8.9799995422363|1|2023-03-23|15/12/2022|0.01||26100000|26100000|8.960000038147|1|2022-11-09|15/09/2022|||||11.800000190735|1|2022-09-29|15/06/2022|-0.01||23000000|23000000|13|1|2022-05-05|15/03/2022|||19800000|19800000|12.560000419617|1|2022-03-24|15/12/2021|0.55||23200000|25500000|10.699999809265|1|2021-11-05|15/09/2021|||23200000|23200000|13.300000190735|1|2021-09-28|15/06/2021|-0.39||16900000|16900000|11.119999885559|1|2021-06-02|15/03/2021|||15500000|15500000|15.520000457764|1|2021-03-25|15/12/2020|0.22||27600000|27600000|17.799999237061|1|2020-11-05|15/09/2020|||14100000|14100000|16.520000457764|1|2020-09-24|15/06/2020|-0.25||29040000||17.5|1
2025-04-06 17:46:10|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|ATOS|EUR|Technology|Software \u0026 IT Services|France|FR0000051732|91611|Atos SE|680.34M|680340000|0.0038|1506630882|-73.61|-1.73|0.0036-0.004|0.004|179035902565|1.46|0.13|9.58B|9580000000|0.03|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|0.0516|5|0.15|0.0019|41|4|39|0.0004|-3.6511|-0.074|0.0701|0.0394|0.0343|5.0808|2025-05-13|15/03/2025|||||0.00380000006407|1|2025-03-05|15/12/2024||0.0017|2310000000|4960000000|0.00340000004508|1|2024-10-24|15/09/2024|||2300000000|2280000000|0.00529999984428|1|2024-08-01|15/06/2024||0.92||5647000000|0.00719999987632|1|2024-04-25|15/03/2024|||2480000000|2480000000|0.01480000000447|1|2024-03-26|15/12/2023||2.41||5419000000|0.01269999984652|1|2023-10-26|15/09/2023||||2680000000|0.03860000148416|1|2023-07-27|15/06/2023||0.60||5611000000|0.1072999984026|1|2023-04-27|15/03/2023|||2810000000|2810000000|0.08370000123978|1|2023-02-28|15/12/2022|-4.59|1.33|2960000000|2960000000|0.09910000115633|1|2022-11-24|15/09/2022|||2820000000|2820000000|0.07900000363588|1|2022-07-27|15/06/2022|-4.56|0.47|2820000000|2820000000|0.07379999756813|1|2022-04-27|15/03/2022|||2750000000|2750000000|0.16459999978542|1|2022-02-28|15/12/2021|-25.86|1.10|2750000000|2750000000|0.23119999468327|1|2021-10-20|15/09/2021|||2670000000|2670000000|0.33169999718666|1|2021-08-25|15/06/2021|-1.18|2.10|2830000000|2830000000|0.31479999423027|1|2021-04-20|15/03/2021|||2690000000|2690000000|0.45410001277924|1|2021-02-18|15/12/2020|2.02|3.99|3050000000|2910000000|0.49279999732971|1|2020-10-21|15/09/2020|||2640000000|2640000000|0.51139998435974|1|2020-07-27|15/06/2020|3.02|4.54|2790000000|2790000000|0.55720001459122|1
2025-04-06 17:46:20|03473|17690|/equities/aubay|CACALL|AUBT|EUR|Technology|Software \u0026 IT Services|France|FR0000063737|7483||568.73M|568730000|44.8|7723|11.58|-50.7|44.8-47.15|47.05|12694791|1.27|16.14|540.3M|540300000|2.94|1.3|2.9|2025-05-28 00:00:00|2025-05-28|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|53.34|5|57|48|36|2|31|0.0024|0|0.1212|0|0.0767|0|2.0032|2025-05-28|15/03/2025|||||44.799999237061|1|2025-03-24|15/12/2024|||||47.549999237061|1|2024-11-27|15/09/2024|||128600000|129370000|44.799999237061|1|2024-09-11|15/06/2024|||130300000|131970000|36|1|2024-05-29|15/03/2024|||140300000|140300000|45.5|1|2024-03-20|15/12/2023||||135500000|40.25|1|2023-10-18|15/09/2023|||123900000|123900000|33.349998474121|1|2023-09-13|15/06/2023|||131900000|131900000|40|1|2023-04-20|15/03/2023|||139600000|142800000|46.950000762939|1|2023-03-22|15/12/2022|1.37||255100000|134100000|46.5|1|2022-10-19|15/09/2022|||120900000|120900000|45.400001525879|1|2022-09-14|15/06/2022|1.3||128900000|128900000|49.849998474121|1|2022-04-21|15/03/2022|||||54|1|2022-03-23|15/12/2021|1.42||125900000|125900000|57.400001525879|1|2021-10-20|15/09/2021|||111600000|111600000|50.700000762939|1|2021-09-15|15/06/2021|1.17||111600000|117100000|50.400001525879|1|2021-04-21|15/03/2021|||115900000|115900000|40.900001525879|1|2021-03-24|15/12/2020|1.12||211600000|111900000|37.799999237061|1|2020-12-02|15/09/2020|||99800000|99800000|33.75|1|2020-09-16|15/06/2020|0.85||214800000|103400000|33.700000762939|1
2025-04-06 17:46:31|03474|17691|/equities/augros-cosm-pack|CACALL|AUCP|EUR|Basic Materials|Containers \u0026 Packaging|France|FR0000061780|140||9.24M|9240000|6.5|4982|-2.99|-8.3|6.5-6.5|6.5|1421538|0.08|-3.58|15.85M|15850000|-1.97|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||31|4|3|0.0192|0|0|1.3532|-0.0012|15.53|0.1833|2024-11-27|15/09/2024|||||7.0500001907349|1|2024-08-23|15/06/2024|||||6.5999999046326|1|2024-05-29|15/03/2024|||||6.6500000953674|1|2024-02-28|15/12/2023|||||6.6999998092651|1|2023-11-29|15/09/2023|||||7.4499998092651|1|2023-08-25|15/06/2023|||||7.8000001907349|1|2023-05-31|15/03/2023|||||6.5999999046326|1|2023-03-01|15/12/2022|0.05||10260000||7.5500001907349|1|2022-11-30|15/09/2022|||||5.6500000953674|1|2022-08-26|15/06/2022|0.39||10200000||7|1|2022-06-01|15/03/2022|||||4|1|2022-03-02|15/12/2021|-0.11||7230000||3.9400000572205|1|2021-12-01|15/09/2021|||||4.8000001907349|1|2021-08-27|15/06/2021|0.14||7720000||4.6799998283386|1|2021-06-02|15/03/2021|||||5.5|1|2021-03-03|15/12/2020|0.23||7180000||4.9000000953674|1|2020-12-02|15/09/2020|||||4.8000001907349|1|2020-08-28|15/06/2020|-0.7||7170000||4.7800002098083|1|2020-06-03|15/03/2020|||||4.5|1|2020-02-26|15/12/2019|0.17||8350000||6.5|1
2025-04-06 17:46:38|03475|17692|/equities/aurea|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|12|0.0139|0|0.0056|0.7692|0.1363|19.04|0|2025-05-28|15/03/2025|||||5.0999999046326|1|2025-04-24|15/12/2024|||||5.0999999046326|1|2024-11-29|15/09/2024|||||5.4200000762939|1|2024-09-25|15/06/2024|||65900000||5.4400000572205|1|2024-05-29|15/03/2024|||64000000|61600000|6|1|2024-04-25|15/12/2023|||58600000|58600000|5.039999961853|1|2023-11-07|15/09/2023|||60500000|60500000|5.4000000953674|1|2023-09-28|15/06/2023|||71500000|71500000|4.6300001144409|1|2023-05-31|15/03/2023|||55200000|55200000|6.4800000190735|1|2023-04-27|15/12/2022|-0.33||54200000|54200000|7.0999999046326|1|2022-11-08|15/09/2022||||57200000|7.2199997901917|1|2022-09-21|15/06/2022|0.66||68400000|68400000|8|1|2022-06-01|15/03/2022|||||11.35000038147|1|2022-04-21|15/12/2021|0.71||108500000||10.550000190735|1|2021-11-09|15/09/2021|||||9.1000003814697|1|2021-09-24|15/06/2021|0.47||110900000||8.1800003051758|1|2021-06-02|15/03/2021|||||7.460000038147|1|2021-04-21|15/12/2020|-0.27||71930000||6.2800002098083|1|2020-11-05|15/09/2020|||29800000||4.8400001525879|1|2020-09-29|15/06/2020|-0.22||27500000||4.5599999427795|1
2025-04-06 17:46:46|03476|17693|/equities/aures-technologie|CACALL|ALAUR|EUR|Technology|Office Equipment|France|FR0013183589|378||24.64M|24640000|6.26|1965|58.48|-6.31|6.26-6.26|6.26|3936550|0.67|-2.78|84.93M|84930000|-2.24|||2025-04-24 00:00:00|2025-04-24|buy|buy|sell|sell|buy|strong_buy|neutral|buy|neutral|||||31|4|20|0.0005|0|0.0031|-0.1987|0.0051|21.82|0.927|2025-05-28|15/03/2025|||||6.2600002288818|1|2025-04-24|15/12/2024|||||6.2600002288818|1|2024-11-13|15/09/2024|||||6.2399997711182|1|2024-10-30|15/06/2024|||||6.2199997901917|1|2024-05-13|15/03/2024|||||6.1599998474121|1|2024-04-30|15/12/2023|||||6.1599998474121|1|2023-10-30|15/09/2023|||||2.3199999332428|1|2023-09-27|15/06/2023|||||1.5650000572205|1|2023-05-31|15/03/2023|||||5.8200001716614|1|2023-04-27|15/12/2022|||||5.8000001907349|1|2022-10-27|15/09/2022|||28250000|28250000|10.550000190735|1|2022-09-28|15/06/2022|-0.02||26300000|26300000|12.550000190735|1|2022-06-01|15/03/2022|||25650000|25650000|18.200000762939|1|2022-04-28|15/12/2021|0.06||23300000|23300000|20.60000038147|1|2021-10-28|15/09/2021|||25000000|25000000|28.200000762939|1|2021-09-29|15/06/2021|0.58||26300000|26300000|29.10000038147|1|2021-05-11|15/03/2021|||25100000|25100000|25.5|1|2021-04-29|15/12/2020|0.66||23800000|23800000|23.799999237061|1|2020-10-22|15/09/2020|||22200000|22200000|15.14999961853|1|2020-09-29|15/06/2020|0.11||16100000|15300000|14.25|1
2025-04-06 17:46:56|03477|7129|/equities/avenir-telecom|CACALL|AVOM|EUR|Consumer Cyclicals|Specialty Retailers|France|FR001400CFI7|56||4M|4000000|0.0541|1143383|-58.38|-0.147|0.053-0.057|0.0549|73880366|0.1|-0.69|11.86M|11860000|-0.1|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||33|2|3|-0.0056|0|0|4.6634|0.2626|4088.3233|1080.71|2024-12-18|15/09/2024|||||0.06830000132322|1|2024-08-28|15/06/2024|||||0.09000000357628|1|2024-07-25|15/03/2024|||||0.10100000351667|1|2024-02-28|15/12/2023|||||0.14159999787807|1|2023-12-20|15/09/2023|||||0.11779999732971|1|2023-08-30|15/06/2023|||||0.18099999427795|1|2023-07-31|15/03/2023|||||0.19699999690056|1|2023-03-01|15/12/2022|||||0.25709998607635|1|2022-12-21|15/09/2022|5.03||13630000||0.09549999982119|1|2022-08-31|15/06/2022|||||0.67199999094009|1|2022-07-29|15/03/2022|0.11||22660000||0.71200001239777|1|2022-03-02|15/12/2021|||||0.97600001096725|1|2021-12-20|15/09/2021|-0.02||21190000||3.0320000648498|1|2021-09-01|15/06/2021|||||9.3120002746582|1|2021-06-24|15/03/2021|-0.06||4280000||12|1|2021-03-03|15/12/2020|||||32.040000915527|1|2020-11-26|15/09/2020|-0.52||11870000||49.152000427246|1|2020-09-02|15/06/2020|||||69.120002746582|1|2020-07-31|15/03/2020|-0||16460000||68.480003356934|1|2020-02-26|15/12/2019|||||78.080001831055|1
2025-04-06 17:47:06|03478|14167|/equities/axway-software|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|29|0.0137|0|0|-0.3333|0.1634|65.63|0|2025-04-24|15/03/2025|||||31.799999237061|1|2025-02-26|15/12/2024|||||27.799999237061|1|2024-10-24|15/09/2024|||112400000||26|1|2024-07-19|15/06/2024|||71700000||25.366540908813|1|2024-04-25|15/03/2024|||76900000|76900000|25.5|1|2024-02-21|15/12/2023|||104200000|104200000|29.5|1|2023-10-26|15/09/2023|||69400000|69400000|21.89999961853|1|2023-07-26|15/06/2023|||||22.200000762939|1|2023-04-27|15/03/2023|||71800000|71800000|19.89999961853|1|2023-02-22|15/12/2022|-1.98||177600000||22.799999237061|1|2022-10-20|15/09/2022|||67500000|67500000|17.39999961853|1|2022-07-25|15/06/2022|0.11||69500000|69500000|18.5|1|2022-04-28|15/03/2022|||66900000|66900000|16.799999237061|1|2022-02-22|15/12/2021|0.39||147100000||18.39999961853|1|2021-10-20|15/09/2021|||69800000||27.200000762939|1|2021-07-27|15/06/2021|0.08||72100000||28.10000038147|1|2021-04-21|15/03/2021|||66300000||30|1|2021-02-24|15/12/2020|0.69||160600000||27.200000762939|1|2020-10-21|15/09/2020|||72800000||20.700000762939|1|2020-07-27|15/06/2020|-0.28||136600000||19.25|1
2025-04-06 17:47:15|03479|7615|/equities/bains-de-mer|CACALL|BAIN|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|MC0000031187|5093|Bains Mer Monaco|2.45B|2450000000|100|595|-8.68|-115|99.4-102|102.5|24516661|0.15|21.75|753.57M|753570000|4.57|1.5|1.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||15|2|11|0.0011|0|0|1.2526|0.2473|0.9845|3.1764|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1|2021-11-30|15/09/2021|1.86||311400000||67.400001525879|1|2021-06-23|15/03/2021|-1.55||168100000||71|1|2020-12-01|15/09/2020|-1.67||168800000||63.799999237061|1|2020-07-08|15/03/2020|-1.65||211200000||51.599998474121|1|2019-11-26|15/09/2019|2.71||408600000||54.200000762939|1|2019-07-11|15/03/2019|-1.68||186500000||55.400001525879|1|2018-11-23|15/09/2018|1.79||340000000||48.400001525879|1|2018-07-12|15/03/2018|-1.4||181700000||54.200000762939|1|2017-11-30|15/09/2017|0.81||292900000||41.599998474121|1|2017-07-11|15/03/2017|-1.8||177700000||33.5|1|2014-11-28|15/09/2013|||||41.040000915527|1|2014-06-03|15/03/2014|||163000000||39.700000762939|1|2013-11-29|15/09/2012|||||40.040000915527|1|||||
2025-04-06 17:47:26|03480|1011051|/equities/balyo-sa|CACALL|BALYO|EUR|Technology|Electronic Equipment \u0026 Parts|France|FR0013258399|169|Balyo SA|60.33M|60330000|0.361|16081|-47.83|-0.72|0.351-0.37|0.371|167117726|1.84|-0.9|29.11M|29110000||||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|30|-0.0113|0|0.006|0|0.0836|0|14.6177|2025-04-24|15/03/2025|||||0.36100000143051|1|2025-03-20|15/12/2024|||8300000||0.38949999213219|1|2024-10-24|15/09/2024|||7050000||0.41027700901031|1|2024-09-26|15/06/2024|||8540000||0.47999998927116|1|2024-04-23|15/03/2024|||5250000||0.61000001430511|1|2024-03-21|15/12/2023|||6840000|6840000|0.69999998807907|1|2023-10-11|15/09/2023|||4960000|4960000|0.84299999475479|1|2023-09-18|15/06/2023|||7640000|7640000|0.83899998664856|1|2023-04-20|15/03/2023|||7230000|7230000|0.51300001144409|1|2023-03-27|15/12/2022|0.01||11540000|11540000|0.66600000858307|1|2022-10-27|15/09/2022|||4300000|4300000|0.40749999880791|1|2022-09-29|15/06/2022|-0.15||4400000|4400000|0.49799999594688|1|2022-04-21|15/03/2022|||4320000|4320000|1.1000000238419|1|2022-03-28|15/12/2021|-0.01||6380000|6380000|1.0440000295639|1|2021-10-28|15/09/2021|||5780000|7400000|1.25|1|2021-09-27|15/06/2021|-0.06||5300000||1.3439999818802|1|2021-04-22|15/03/2021|||4320000||2.2599999904633|1|2021-03-18|15/12/2020|-0.04||6610000|6610000|2.3099999427795|1|2020-10-29|15/09/2020|||6400000||0.85000002384186|1|2020-09-30|15/06/2020|-0.23||4930000|2700000|0.94999998807907|1
2025-04-06 17:47:34|03481|17699|/equities/barbara-bui|CACALL|BBUI|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0000062788|65||2.51M|2510000|3.8|228|-56.32|-8.7|3.8-3.8|3.8|659879|0.59|-11.42|12.33M|12330000|-0.52|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||14|2|13|-0.0682|0|0|-3.4543|-0.0381|3.2554|0.4038|2022-09-30|15/06/2022|-1.12||5000000||7.0999999046326|1|2022-04-29|15/12/2021|0.86||5480000||8.6999998092651|1|2021-10-05|15/06/2021|-1.53||3790000||13.5|1|2021-04-30|15/12/2020|-1.6||4120000||3.3800001144409|1|2020-09-30|15/06/2020|-3.9||3190000||1.7999999523163|1|2020-06-30|15/12/2019|2.03||5610000||5.4000000953674|1|2019-12-04|15/06/2019|-3.3||5710000||6.9000000953674|1|2019-05-10|15/12/2018|0.18||7430000||7|1|2018-10-02|15/06/2018|3.77||6510000||7.0500001907349|1|2018-05-15|15/12/2017|-0.7||7330000||7.8000001907349|1|2017-11-27|15/06/2017|-2.93||6330000||11.5|1|2017-02-03|15/12/2016|0.44||8330000||12.75|1|2016-10-14|15/06/2016|0.31||10390000||12.35000038147|1|2016-06-24|15/12/2015|-1.55||11990000|||||||||
2025-04-06 17:47:43|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|BASS|EUR|Real Estate|Real Estate Operations|France|FR0004023208|1114||941.59M|941590000|56.6|1410|35.73|-60.8|55.8-60.2|59.4|16635849|0.9|12.15|1.4B|1400000000|4.94|1|1.77|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|67.5|1|67.5|67.5|33|2|5|0.0759|0|0|0.3999|0.1795|14.1925|0.968|2024-11-20|15/09/2024|||||45.799999237061|1|2024-09-20|15/06/2024|||||42.799999237061|1|2024-05-29|15/03/2024|||||49.799999237061|1|2024-03-28|15/12/2023|||||41.099998474121|1|2023-11-22|15/09/2023|||||40|1|2023-09-22|15/06/2023|||||37.200000762939|1|2023-05-31|15/03/2023|||||48|1|2023-03-30|15/12/2022|4||718200000||50|1|2022-11-23|15/09/2022|||||53|1|2022-07-28|15/06/2022|2.38||578900000||60|1|2022-06-01|15/03/2022|||||65|1|2022-03-31|15/12/2021|7.2||728700000||66.800003051758|1|2021-11-24|15/09/2021|||||64.400001525879|1|2021-09-16|15/06/2021|2.66||480800000||75|1|2021-06-02|15/03/2021|||||61.200000762939|1|2021-04-01|15/12/2020|4.37||588400000||55.400001525879|1|2020-11-18|15/09/2020|||||44.900001525879|1|2020-09-18|15/06/2020|1.86||397600000||49.900001525879|1|2020-06-03|15/03/2020|||||42|1|2020-03-20|15/12/2019|3.63||541400000||35.799999237061|1
2025-04-06 17:47:52|03483|17700|/equities/bastide-le-confort-medical|CACALL|BATD|EUR|Healthcare|Healthcare Providers \u0026 Services|France|FR0000035370|3635||181.96M|181960000|24.9|6317|71.72|-28.1|24.6-25.95|26.1|7307802|0.84||540.26M|540260000||||2025-05-15 00:00:00|2025-05-15|sell|neutral|neutral|strong_sell|strong_buy|strong_buy|strong_sell|buy|buy|34|3|36|31|37|2|34|-0.0014|0|-0.0042|0|0.0361|0|1.3091|2025-05-15|15/03/2025|||||24.89999961853|1|2025-03-19|15/12/2024|||141400000||25.950000762939|1|2024-11-14|15/09/2024|||128250000|137000000|17.5|1|2024-10-23|15/06/2024|||134500000|139100000|20.049999237061|1|2024-05-15|15/03/2024|||134700000|134700000|20.299999237061|1|2024-03-20|15/12/2023|||137100000|137100000|17.940000534058|1|2023-11-09|15/09/2023|||127900000|127930000|20.85000038147|1|2023-10-18|15/06/2023|||127900000|127900000|22.10000038147|1|2023-05-31|15/03/2023|||130600000|130600000|30.200000762939|1|2023-03-22|15/12/2022|1.22||129900000|129900000|32.700000762939|1|2022-11-10|15/09/2022||||119600000|28.60000038147|1|2022-10-18|15/06/2022|1.2||126800000|126800000|26.950000762939|1|2022-05-13|15/03/2022|||118500000|118500000|37.450000762939|1|2022-03-22|15/12/2021|0.76||114900000|114900000|38.450000762939|1|2021-11-11|15/09/2021|||108100000|108100000|43.150001525879|1|2021-10-13|15/06/2021|1.05||111500000|111500000|43.099998474121|1|2021-06-02|15/03/2021|||111700000|111600000|47.049999237061|1|2021-03-08|15/12/2020|0.78||115800000|115800000|48.099998474121|1|2020-11-12|15/09/2020|||105400000|105400000|47.950000762939|1|2020-10-07|15/06/2020|0.74||112450000|112450000|46.799999237061|1
2025-04-06 17:48:01|03484|1173833|/equities/believe|CACALL|BLV|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0014003FE9|2037||1.51B|1510000000|14.98|2557|-9.21|-16|14.8-15|15.04|100618496|1.26|-487.06|988.83M|988830000|-0.03|||2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|16.27|3|18.3|12.5|17|4|11|0.0122|0.0328|0|-0.0625|-0.0671|54.8936|1.8425|2025-05-28|15/03/2025|||||14.979999542236|1|2025-03-13|15/12/2024||0.01||551740000|14.979999542236|1|2024-10-23|15/09/2024||0.0196|||15|1|2024-08-01|15/06/2024||0.013|||13.779999732971|1|2024-04-24|15/03/2024|0.013|0.01|||14.939999580383|1|2024-03-13|15/12/2023|-0.0169|-0.02|||16.040000915527|1|2023-10-24|15/09/2023|-0.0463|-0.05|215000000|215000000|7.9499998092651|1|2023-08-02|15/06/2023|-0.0308|-0.03|||11.199999809265|1|2023-04-27|15/03/2023|-0.0322|-0.03||199000000|9.9399995803833|1|2023-03-15|15/12/2022|-0.0923|-0.09|211600000|211600000|11.14999961853|1|2022-11-03|15/09/2022|||||9|1|2022-08-03|15/06/2022|-0.09||352200000||9.3199996948242|1|2022-05-03|15/03/2022|||||11.329999923706|1|2022-03-17|15/12/2021|-0.1||173000000|173000000|12.53600025177|1|2021-09-15|15/06/2021|-0.25||260200000||18.200000762939|1|2021-09-15|15/06/2020|-0.21||195900000||18.200000762939|1|2021-05-07|15/12/2020|-0.07||245500000||||||
2025-04-06 17:48:11|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|CHBE|EUR|Consumer Cyclicals|Leisure Products|France|FR0000035164|600|Beneteau SA|590.27M|590270000|7.32|113746|-45.86|-14.38|7.13-7.72|7.78|80638398|0.86|5.58|1.04B|1040000000||2.16|29.51|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.08|6|13.9|10|38|2|28|0.0073|0|0.0671|-8.7424|0.1044|-56.78|1.3304|2025-05-28|15/03/2025|||||7.3200001716614|1|2024-11-06|15/09/2024|||179500000|210000000|9.8000001907349|1|2024-09-25|15/06/2024|||417700000|417700000|8.9300003051758|1|2024-05-06|15/03/2024|||348700000|308700000|12.300000190735|1|2024-03-19|15/12/2023|||440600000|440600000|12.560000419617|1|2023-11-29|15/09/2023|||315700000|315700000|11.319999694824|1|2023-08-30|15/06/2023|||550100000|550100000|14.079999923706|1|2023-05-10|15/03/2023|||478200000|478200000|15.239999771118|1|2023-03-22|15/12/2022|0.61||475800000|475800000|16.200000762939|1|2022-11-30|15/09/2022|||317100000|317100000|10.720000267029|1|2022-08-31|15/06/2022|0.64||398200000|398200000|10.779999732971|1|2022-05-11|15/03/2022|||317000000|317000000|12.760000228882|1|2022-03-02|15/12/2021|0.32||303800000|186700000|14.359999656677|1|2021-11-10|15/09/2021|||264600000|264600000|13.199999809265|1|2021-09-30|15/06/2021|0.57||372300000|372300000|14.260000228882|1|2021-09-29|15/02/2021|||||14.199999809265|1|2021-05-11|15/03/2021|||286500000||10.960000038147|1|2021-02-03|15/11/2020|0.57||658800000||11.079999923706|1|2020-10-27|15/08/2020|||380500000|380500000|8.0150003433228|1|2020-07-09|15/05/2020|||||5.710000038147|1
2025-04-06 17:48:23|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|BICP|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000120966|10322|BIC|2.26B|2260000000|54.2|32531|-16.49|-71.5|53.6-58.2|59.7|41621162|0.17|11.7|2.2B|2200000000|5.1|4.27|7.88|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.67|6|82|67|47|4|43|-0.0068|0.0259|0.0636|0.2038|0.0642|15.4697|1.5226|2025-04-23|15/03/2025|||||54.200000762939|1|2025-02-18|15/12/2024|||517750000||65.5|1|2024-10-23|15/09/2024|||539850000|536300000|59|1|2024-07-31|15/06/2024|1.92||617800000|627100000|57.599998474121|1|2024-04-23|15/03/2024|||522000000|521930000|65.099998474121|1|2024-02-19|15/12/2023|1.23|1.23|526100000|526100000|63.349998474121|1|2023-10-25|15/09/2023|||560100000|560100000|58.099998474121|1|2023-07-26|15/06/2023|||638100000|638100000|52.099998474121|1|2023-04-25|15/03/2023|1.17|1.17|538700000|538700000|57.900001525879|1|2023-02-14|15/12/2022|0.57|0.57|526700000|526700000|66.900001525879|1|2022-10-27|15/09/2022|1.14|1.14|580100000|580100000|66.150001525879|1|2022-08-02|15/06/2022|1.62|1.62|611400000|611400000|54.150001525879|1|2022-04-26|15/03/2022|1.6|1.6|515700000|515700000|48.959999084473|1|2022-02-14|15/12/2021|0.48|0.48|436800000|436800000|49.259998321533|1|2021-10-26|15/09/2021|1.28|1.28|478400000|478400000|50.150001525879|1|2021-07-28|15/06/2021|1.55|1.55|505700000|505700000|56.099998474121|1|2021-04-27|15/03/2021|0.96|0.96|411000000|411000000|54|1|2021-02-17|15/12/2020|0.57|0.57|410100000|410100000|47.880001068115|1|2020-12-29|15/09/2020|1.05|1.05|441900000|441900000|46.919998168945|1|2020-07-29|15/06/2020|1.27|1.27|418900000|418900000|48.860000610352|1
2025-04-06 17:48:32|03487|17702|/equities/bigben-interactive|CACALL|BGBN|EUR|Consumer Cyclicals|Leisure Products|France|FR0000074072|1375||17.58M|17580000|0.95|33143|-64.42|-3.4|0.88-1|1|18503370|0.91|1.66|299.79M|299790000|0.86|||2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.95|4|2.8|1|36|4|32|0.0171|0|0.1147|0|0.0659|0|0.6481|2025-06-02|15/03/2025|||||0.94999998807907|1|2025-01-20|15/12/2024|||87700000||1.4359999895096|1|2024-11-25|15/09/2024|||78000000|77450000|1.6000000238419|1|2024-07-30|15/06/2024|||57900000|59020000|2.25|1|2024-06-03|15/03/2024|||69700000|62530000|3|1|2024-01-22|15/12/2023|||94100000|94100000|3.329999923706|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1|2023-07-24|15/06/2023|||66550000|66550000|4.7158579826355|1|2023-05-30|15/03/2023|||65700000|65700000|4.7620921134949|1|2023-01-23|15/12/2022|||79500000|79500000|6.2045888900757|1|2022-11-28|15/09/2022|0.4||138500000|68200000|7|1|2022-07-25|15/06/2022|||70000000|70000000|13.433959960938|1|2022-05-30|15/03/2022|0.16||60300000|60300000|14.931820869446|1|2022-01-24|15/12/2021|||91300000|77930000|15.521357536316|1|2021-11-29|15/09/2021|0.35||67300000|67300000|13.84290599823|1|2021-07-26|15/06/2021|||56700000|56700000|13.652565956116|1|2021-05-31|15/03/2021|0.58||70000000|69850000|16.663398742676|1|2021-01-25|15/12/2020|||87300000|87300000|17.346891403198|1|2020-11-30|15/09/2020|0.38||80600000|80600000|14.431228637695|1|2020-07-27|15/06/2020|||||12.180000305176|1
2025-04-06 17:48:42|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|BIOX|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0013280286|14451|Biomerieux SA|13.53B|13530000000|114.7|119277|20.61|-120|114.2-119.3|118.9|117932247|0.531|31.51|3.98B|3980000000|3.67|0.9|0.78|2025-04-17 00:00:00|2025-04-17|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|125.29|14|138|90|41|4|39|-0.0132|0.1385|-0.0202|0.1008|0.0161|14.4914|3.0551|2025-04-17|15/03/2025|||||114.69999694824|1|2025-03-07|15/12/2024||2.15|1110000000|2060000000|114.5|1|2024-10-30|15/09/2024|||968700000|958570000|106.59999847412|1|2024-09-05|15/06/2024||1.88|937000000|928730000|103|1|2024-04-12|15/03/2024|||965200000|965200000|104.69999694824|1|2024-03-14|15/12/2023|||1010000000|1010000000|100.44999694824|1|2023-10-25|15/09/2023|||898400000|898400000|88.720001220703|1|2023-09-01|15/06/2023|||864300000|864300000|95.599998474121|1|2023-04-27|15/03/2023|||905700000|905700000|94.319999694824|1|2023-03-08|15/12/2022|1.89|2.16|1030000000|1030000000|92.199996948242|1|2022-10-26|15/09/2022|||902000000|902000000|92.300003051758|1|2022-08-31|15/06/2022|1.93|2.22|820900000|820900000|96.680000305176|1|2022-04-25|15/03/2022|||837000000|837000000|90.519996643066|1|2022-03-02|15/12/2021|2.73|1.75|924500000|924500000|95.879997253418|1|2021-10-21|15/09/2021|||877400000|877400000|103.30000305176|1|2021-09-01|15/06/2021|2.33|2.09|729600000|729600000|103.84999847412|1|2021-04-27|15/03/2021||1.00|844600000|844600000|108.80000305176|1|2021-02-24|15/12/2020|3.41|1.74|852600000|852600000|108.5|1|2020-10-22|15/09/2020|||789400000|789400000|131.89999389648|1|2020-09-02|15/06/2020|1.46|1.41|707400000|707400000|125|1
2025-04-06 17:48:50|03489|17704|/equities/bleecker|CACALL|BLEE|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000062150|0||142.84M|142840000|127|9|-15.33|-175|127-127|127|1124686|0.25|-3.45|30.21M|30210000|-36.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|2|11|0.0234|0|0|-10.7539|0.0159|-6.5473|7.0218|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1|2021-12-17|15/08/2021|71.99||10830000||133|1|2021-05-21|15/02/2021|-3.18||10700000||143|1|2020-12-17|15/08/2020|29.87||11050000||140|1|2020-06-26|15/02/2020|-1.56||11700000||166|1|2019-12-19|15/08/2019|72.15||10720000||149|1|2019-05-24|15/02/2019|-6.11||10310000||134|1|2018-12-20|15/08/2018|60.35||11820000||105|1|2018-05-25|15/02/2018|-1.02||13090000||90|1|2017-12-22|15/08/2017|14.55||13270000||89|1|2017-05-19|15/02/2017|1.55||12810000|||||||||||
2025-04-06 17:48:59|03490|7031|/equities/boiron|CACALL|BOIR|EUR|Healthcare|Pharmaceuticals|France|FR0000061129|2788|Boiron SA|415.83M|415830000|23.95|3221|-30.38|-36.35|23.9-24.5|25.15|17362275|0.43|17.79|481.71M|481710000|1.36|1.35|5.64|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25|1|25|25|41|4|35|-0.0042|0|0.0282|0|0.0427|0|1.5194|2025-04-22|15/03/2025|||||23.950000762939|1|2025-03-12|15/12/2024|||||24.39999961853|1|2024-11-27|15/09/2024|||||27.75|1|2024-09-04|15/06/2024|||||32.799999237061|1|2024-04-23|15/03/2024|||||33.849998474121|1|2024-03-13|15/12/2023||||153500000|34.979999542236|1|2023-10-19|15/09/2023|||121100000|121100000|40.849998474121|1|2023-09-06|15/06/2023|||107600000|112670000|52.700000762939|1|2023-04-27|15/03/2023|||132300000|132300000|38|1|2023-03-21|15/12/2022|1.85||149100000|149100000|40.799999237061|1|2022-11-30|15/09/2022|||128200000|128200000|46|1|2022-09-08|15/06/2022|0.72||111100000|111100000|47.5|1|2022-04-26|15/03/2022|||145750000|145750000|40.549999237061|1|2022-03-09|15/12/2021|2.17||147500000|147500000|38.099998474121|1|2021-10-21|15/09/2021|||117800000|116900000|41.450000762939|1|2021-09-08|15/06/2021|-0.54||98800000|98800000|41|1|2021-04-22|15/03/2021|||91200000|91170000|40.5|1|2021-03-10|15/12/2020|1.55||143350000|143350000|35.25|1|2020-12-02|15/09/2020|||116600000|116600000|38.349998474121|1|2020-09-09|15/06/2020|-0.06||97000000|97000000|34.599998474121|1
2025-04-06 17:49:09|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|BOLL|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000039299|85346|Bollore SA|14.58B|14580000000|5.15|1011343|-17.99|-6.36|5.11-5.4|5.39|2830800425|0.7|103.6|3.13B|3130000000|0.05|0.08|1.55|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.43|3|7.1|5.7|39|4|29|-0.006|0|0.0211|0|-0.0146|0|0.751|2025-05-28|15/03/2025|||||5.1500000953674|1|2025-03-17|15/12/2024|||780000000||5.7249999046326|1|2024-10-22|15/09/2024|||5560000000||5.9050002098083|1|2024-07-31|15/06/2024|||||5.7649998664856|1|2024-04-29|15/03/2024|||5020000000|5020000000|6.2249999046326|1|2024-03-14|15/12/2023|||4250000000|4250000000|6.1399998664856|1|2023-10-17|15/09/2023|||||5.0949997901917|1|2023-07-27|15/06/2023|||3140000000|3140000000|5.9499998092651|1|2023-05-31|15/03/2023|||4430000000|4430000000|5.8850002288818|1|2023-03-13|15/12/2022|-0.09||5570000000|5570000000|5.1700000762939|1|2022-10-20|15/09/2022|||6110000000|6110000000|4.8439998626709|1|2022-07-29|15/06/2022|0.19||5820000000|5820000000|4.8499999046326|1|2022-04-26|15/03/2022|||5700000000|5700000000|4.5500001907349|1|2022-03-10|15/12/2021|-4.96||5730000000|5730000000|4.3959999084473|1|2021-10-19|15/09/2021|||5080000000|5080000000|5.1300001144409|1|2021-07-30|15/06/2021|0.07||6680000000|6680000000|4.688000202179|1|2021-04-21|15/03/2021|||6100000000|6100000000|4.1599998474121|1|2021-03-04|15/12/2020|0.09||6580000000|6580000000|4.0859999656677|1|2020-10-20|15/09/2020|||5920000000|5920000000|3.2839999198914|1|2020-07-31|15/06/2020|0.06||5650000000|5650000000|2.8380000591278|1
2025-04-06 17:49:19|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|BOND|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000063935|8221|Bonduelle SAS|237.71M|237710000|7.4|29239|-3.14|-8.45|7.31-7.79|7.7|32122514|0.48|-2.2|2.35B|2350000000|-3.4|0.2|2.7|2025-05-06 00:00:00|2025-05-06|neutral|neutral|sell|strong_sell|strong_buy|strong_sell|sell|buy|strong_sell|8.9|5|11|7.8|38|4|34|0.0014|0|0.0499|0|0.0288|0|0.2474|2025-05-06|15/03/2025|||||7.4000000953674|1|2025-03-05|15/12/2024|||||6.75|1|2024-11-07|15/09/2024|||567100000|564900000|6.4499998092651|1|2024-10-04|15/06/2024|||593800000|593800000|6.7199997901917|1|2024-05-02|15/03/2024|||564900000|564900000|8.1000003814697|1|2024-02-29|15/12/2023|||644600000|644600000|9.9399995803833|1|2023-11-07|15/09/2023|||568500000|568500000|10.220000267029|1|2023-09-29|15/06/2023|||590600000|590600000|10.460000038147|1|2023-05-04|15/03/2023|||572200000|572200000|11.439999580383|1|2023-03-03|15/12/2022|0.44||672100000|672100000|13.300000190735|1|2022-11-08|15/09/2022|||621700000|621700000|11.920000076294|1|2022-10-03|15/06/2022|-4.64||561300000|561300000|11.319999694824|1|2022-05-02|15/03/2022|||725900000|725900000|16.020000457764|1|2022-03-04|15/12/2021|0.73||718800000|718800000|17.700000762939|1|2021-11-04|15/09/2021|||672750000|672750000|22|1|2021-09-27|15/06/2021|0.77||662550000|662550000|21.299999237061|1|2021-05-03|15/03/2021|||674600000|674600000|21.950000762939|1|2021-02-26|15/12/2020|0.98||1440000000|751130000|19.5|1|2020-11-05|15/09/2020|||680500000|680530000|18.60000038147|1|2020-09-28|15/06/2020|0.78||651350000|651300000|18.89999961853|1
2025-04-06 17:49:28|03493|945125|/equities/bone-therapeutics-sa|CACALL|BIOS|EUR|Healthcare|Pharmaceuticals|Belgium|BE0974280126|0||1.1M|1100000|0.002|8270559|-91.8|-0.036|0.0019-0.002|0.01|549687677|-0.62|-0.13|2.87M|2870000|-0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|2|9|-0.039|0|0|-0.0444|2.5989|-3.2278|15076.2167|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1|2022-09-07|15/06/2022|-0.15||||0.23700000345707|1|2022-05-25|15/03/2022|||||0.30149999260902|1|2022-04-27|15/12/2021|-0.4||1000000||0.34900000691414|1|2021-10-26|15/09/2021|||||1.4299999475479|1|2021-09-08|15/06/2021|-0.37||1000000||1.6640000343323|1|2021-04-29|15/12/2020|-0.49||1000000||2.5950000286102|1|2020-08-26|15/06/2020|-0.88||1000000||2.579999923706|1|2020-03-11|15/12/2019|-0.46||1000000||2.960000038147|1|2019-08-30|15/06/2019|-0.64||1000000||3.875|1|2019-03-01|15/12/2018|-0.72||1000000||4.1300001144409|1|2018-08-30|15/06/2018|-1.17||1000000||9.6000003814697|1|2018-04-25|15/12/2017|-0.93||41000||9.5500001907349|1|2017-08-31|15/06/2017|-0.93||41000||9.7329998016357|1|2017-04-25|15/12/2016|-1.04||41000||7.3210000991821|1||||
2025-04-06 17:49:34|03494|1153014|/equities/boostheat|CACALL|ALBOO|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR001400OS22|12||1.72K|1720|0.004|2416373|-99.9|-4|0.0038-0.0046|0.0046|430297|1.33||281.96K|281960||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|2|4|-0.0156|0|0|0.3699|5.7197|-15601432.23|69142817.3875|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1|2021-04-30|15/12/2020|-1.51||323000||26600000|1|2020-09-17|15/06/2020|-0.62||40000||31700000|1|2020-04-30|15/12/2019|-1.83||465000||90000000|1|2019-10-08|15/06/2019|-0.89||25000|||||||||||||||||
2025-04-06 17:49:42|03495|17638|/equities/bourse-direct|CACALL|BDRP|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000074254|145||231.21M|231210000|4.48|5816|-11.11|-5.9|4.42-4.51|4.52|51608964|0.91||76.4M|76400000||0.16|3.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|6.1|2|7.5|4.7|30|4|5|0.0033|0|0|0.0834|0.0966|18.71|2.292|2024-11-18|15/09/2024|||||4.3499999046326|1|2024-07-25|15/06/2024|||||5|1|2024-05-29|15/03/2024|||19200000|19200000|5.6999998092651|1|2024-02-28|15/12/2023|||||4.75|1|2023-10-18|15/09/2023|||||5.539999961853|1|2023-07-27|15/06/2023|||||4.6799998283386|1|2023-05-31|15/03/2023|||16700000|16700000|4.1500000953674|1|2023-02-23|15/12/2022|0.04||22580000||3.7799999713898|1|2022-10-19|15/09/2022|||||3.2400000095367|1|2022-07-22|15/06/2022|0.07||25900000||3.039999961853|1|2022-06-01|15/03/2022|||||3.2599999904633|1|2022-03-31|15/12/2021|0.06||22090000||3.3599998950958|1|2021-11-02|15/09/2021|||9600000|9600000|2.75|1|2021-07-16|15/06/2021|0.08||24390000||3.039999961853|1|2021-06-02|15/03/2021|||||3.7400000095367|1|2021-03-03|15/12/2020|0.04||21210000||3.1800000667572|1|2020-10-27|15/09/2020|||||1.789999961853|1|2020-07-24|15/06/2020|0.07||23640000||1.789999961853|1|2020-04-06|15/03/2020|||||1.1399999856949|1|2020-02-27|15/12/2019|0.02||16160000||1.1100000143051|1
2025-04-06 17:49:52|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|BVI|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0006174348|82264|Bureau Veritas SA|12.01B|12010000000|26.78|1411303|-3.53|-31.54|26.36-27|26.84|448512647|0.85|21.09|6.44B|6440000000|1.27|0.9|3.36|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|34.61|16|40|28.5|42|4|39|0.0116|0.2762|-0.0219|-0.0007|0.0027|10.256|1.9054|2025-07-25|15/06/2025||0.6338|||26.780000686646|1|2025-04-24|15/03/2025|||||26.780000686646|1|2025-02-25|15/12/2024|0.7434|0.7279|1670000000|3066000000|31.299999237061|1|2024-10-23|15/09/2024|||1550000000|1550000000|29.60000038147|1|2024-07-25|15/06/2024||0.67|1580000000|2983000000|26.420000076294|1|2024-04-25|15/03/2024|||1440000000|1440000000|26.89999961853|1|2024-02-22|15/12/2023||0.61|1540000000|1540000000|25.139999389648|1|2023-10-25|15/09/2023|||1420000000|1420000000|22.639999389648|1|2023-07-26|15/06/2023|0.5408|0.54|1500000000|1500000000|24.559999465942|1|2023-04-20|15/03/2023|||1400000000|1400000000|25.870000839233|1|2023-02-23|15/12/2022|0.5951|0.6|1500000000|1500000000|26.120000839233|1|2022-10-26|15/09/2022|||1460000000|1460000000|24.540000915527|1|2022-07-28|15/06/2022|0.49|0.54|1400000000|1400000000|26.040000915527|1|2022-04-21|15/03/2022|||1290000000|1290000000|25.510000228882|1|2022-02-24|15/12/2021|0.5|0.54|1320000000|1320000000|24.10000038147|1|2021-10-27|15/09/2021|||1250000000|1250000000|26.989999771118|1|2021-07-27|15/06/2021|0.43|0.43|1260000000|1260000000|27.159999847412|1|2021-04-22|15/03/2021|||1150000000|1150000000|24.809999465942|1|2021-02-25|15/12/2020|0.36|0.48|1250000000|1250000000|21.969999313354|1|2020-10-22|15/09/2020|||1150000000|1150000000|19.165000915527|1
2025-04-06 17:50:00|03497|17707|/equities/burelle|CACALL|BULY|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000061137|28442||546.91M|546910000|312|291|-32.32|-492|310-329|325|1752901|1.38|5.96|10.45B|10450000000|64.48|16|5.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|1|-0.0391|0|0|0.0387|-0.0405|4.67|0.18|2024-11-18|15/09/2024|||||337|1|2024-07-25|15/06/2024|||||384|1|2024-05-29|15/03/2024|||||444|1|2024-03-21|15/12/2023|||||395|1|2023-10-30|15/09/2023|||||400|1|2023-07-27|15/06/2023|||||504|1|2023-05-31|15/03/2023|||||485|1|2023-04-03|15/12/2022|71.98||8550000000||506|1|2022-10-31|15/09/2022|||||419|1|2022-07-28|15/06/2022|37.74||3930000000||514|1|2022-06-01|15/03/2022|||||524|1|2022-03-24|15/12/2021|2.59||3450000000||528|1|2021-11-01|15/09/2021|||||662|1|2021-07-28|15/06/2021|48.39||3790000000||716|1|2021-06-02|15/03/2021|||||816|1|2021-03-25|15/12/2020|75.63||4120000000||876|1|2020-10-27|15/09/2020|||||552|1|2020-07-30|15/06/2020|-141.7||2970000000||516|1|2020-04-25|15/03/2020|||||485|1|2020-03-27|15/12/2019|37.96||4230000000||514|1
2025-04-06 17:50:06|03498|17708|/equities/ca-toulouse-31-cci|CACALL|CAT31|EUR|Financials|Banking Services|France|FR0000045544|1396||389.29M|389290000|85|566|35.57|-89|83.56-86.3|86.3|4579904|0.47|2.89|496.89M|496890000|21.26|3.24|3.81|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||13|2|12|0.0008|0|0|0.4878|0.0084|11.0833|1.1433|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1|2022-03-28|15/12/2021|7.48||194400000||76|1|2021-09-10|15/06/2021|7.8||201400000||88.160003662109|1|2021-04-02|15/12/2020|6.65||191300000||98|1|2020-09-14|15/06/2020|1.09||177800000||92|1|2020-04-23|15/12/2019|5.03||198900000||112.98000335693|1|2019-09-27|15/06/2019|9.13||210700000||126.80000305176|1|2019-04-18|15/12/2018|3.5||181400000||124.98000335693|1|2018-09-24|15/06/2018|7.61||198900000||111.40000152588|1|2018-04-17|15/12/2017|4.71||183400000||106.51999664307|1|2017-09-08|15/06/2017|8.84||209600000||108.2200012207|1|2017-04-17|15/12/2016|4.8||197800000||99.069999694824|1|||||||
2025-04-06 17:50:15|03499|17709|/equities/cafom|CACALL|CAFO|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0010151589|1073||71.37M|71370000|7.76|927|-12.02|-9.98|7.62-7.92|8|9197081|0.49|5.03|417.79M|417790000|1.63|0.21|2.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|4|1|0.2397|0|0|-3.6667|-0.0913|3.54|0.11|2024-11-27|15/09/2024|||||8.2200002670288|1|2024-08-28|15/06/2024|||||8.6000003814697|1|2024-05-29|15/03/2024|||||9.1800003051758|1|2024-02-28|15/12/2023|||||8.8000001907349|1|2023-11-29|15/09/2023|||||9.1999998092651|1|2023-08-30|15/06/2023|||||9.9799995422363|1|2023-05-31|15/03/2023|||||8.9399995803833|1|2023-03-01|15/12/2022|||||9.3800001144409|1|2022-11-30|15/09/2022|0.15||195600000||11.39999961853|1|2022-08-31|15/06/2022|||||10.550000190735|1|2022-06-01|15/03/2022|0.99||202000000||9.7600002288818|1|2022-03-02|15/12/2021|||||12.14999961853|1|2021-12-01|15/09/2021|1.11||190800000||15|1|2021-09-01|15/06/2021|||||14|1|2021-06-02|15/03/2021|6.36||207100000||10.35000038147|1|2021-03-03|15/12/2020|||||8.8999996185303|1|2020-12-02|15/09/2020|1.28||163700000||6.1999998092651|1|2020-09-02|15/06/2020|||||3.2599999904633|1|2020-06-03|15/03/2020|-0.04||153000000||2.960000038147|1|2020-02-26|15/12/2019|||||4.5999999046326|1
2025-04-06 17:50:23|03500|943236|/equities/crcam-touraine|CACALL|CRTO|EUR|Financials|Banking Services|France|FR0000045304|1666||524.04M|524039999.99999994|83.7|358|13.11|-90.5|83.7-85.65|85.6|6260891|0.66|6.65|299.6M|299600000|12.86|3.21|3.84|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|2|11|0.0077|0|0|0.1385|0.0008|7.7818|1.2927|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1|2022-03-10|15/12/2021|5.34||227200000||69|1|2021-08-27|15/06/2021|8.49||232800000||91.690002441406|1|2021-03-29|15/12/2020|5.17||207800000||95.589996337891|1|2020-08-31|15/06/2020|3.55||205900000||101.98000335693|1|2020-03-27|15/12/2019|5.6||224600000||103.04000091553|1|2019-12-24|15/06/2019|9.4||246200000||126.30000305176|1|2019-04-01|15/12/2018|5.81||212700000||110.23999786377|1|2018-08-08|15/06/2018|9.44||240500000||104.80000305176|1|2018-04-03|15/12/2017|4.34||222400000||96.400001525879|1|2017-08-04|15/06/2017|9.19||255400000||98.199996948242|1||||||||
2025-04-06 17:50:32|03501|40300|/equities/crcam-nord-de-france|CACALL|CNDF|EUR|Financials|Banking Services|France|FR0000185514|2755||967.89M|967890000|16.75|4980|28.65|-17.9|16.75-17.04|17.26|57777347|0.62|2.8|1.16B|1160000000|4.18|0.7|4.18|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||34|2|2|0.0441|0|0|-0.2372|1.3739|8.82|1.035|2024-11-18|15/09/2024|||||13.512000083923|1|2024-07-23|15/06/2024|||||12.810000419617|1|2024-05-07|15/03/2024|||||14.25|1|2024-02-28|15/12/2023|||||12.671999931335|1|2023-10-27|15/09/2023|||||12.539999961853|1|2023-07-24|15/06/2023|||||12.390000343323|1|2023-04-24|15/03/2023|||||14.708000183105|1|2023-01-30|15/12/2022|0.72||497200000||17.75|1|2022-10-28|15/09/2022|||||16.39999961853|1|2022-07-25|15/06/2022|2.21||550200000||16.631999969482|1|2022-05-03|15/03/2022|||||18.700000762939|1|2022-03-02|15/12/2021|1.25||467800000||19.412000656128|1|2021-12-01|15/09/2021|||||19.451999664307|1|2021-07-23|15/06/2021|1.52||491700000||20.514999389648|1|2021-05-04|15/03/2021|||||22.715000152588|1|2021-03-03|15/12/2020|1.28||464400000||21.979999542236|1|2020-12-02|15/09/2020|||||21.165000915527|1|2020-07-24|15/06/2020|0.46||441100000||19.802000045776|1|2020-05-05|15/03/2020|||||22.200000762939|1|2020-02-26|15/12/2019|1.02||468700000||31.89999961853|1
2025-04-06 17:50:40|03502|40303|/equities/crcam-atlantique-vendee|CACALL|CALCi|EUR|Financials|Banking Services|France|FR0000185506|2485||716.1M|716100000|97|517|18.29|-102.52|97-98.3|99.41|7382465|0.58|8.55|1.27B|1270000000|11.59|3.53|3.64|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|2|11|-0.002|0|0|0.1228|0.0107|9.7282|1.1727|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1|2022-04-22|15/12/2021|6.58||360200000||85|1|2021-08-31|15/06/2021|8.77||361100000||99|1|2021-04-01|15/12/2020|4.24||337900000||111.5|1|2020-08-28|15/06/2020|2.87||320900000||106|1|2020-04-21|15/12/2019|5.84||351900000||137.5|1|2019-08-30|15/06/2019|9.38||363000000||158.60000610352|1|2019-03-18|15/12/2018|7.32||336300000||135.10000610352|1|2018-08-30|15/06/2018|9.31||357000000||129.11999511719|1|2018-04-04|15/12/2017|4.71||368300000||131.97999572754|1|2017-08-31|15/06/2017|9.93||374500000||122.45999908447|1||||||||
2025-04-06 17:50:45|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|CRBP2|EUR|Financials|Banking Services|France|FR0010483768|2570||1.15B|1150000000|21.1|5997|24.12|-22.48|21.01-21.96|21.82|54603834|0.6|6.01|1.73B|1730000000|3.65|1.09|5.17|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||12|2|11|0.0046|0|0|0.0409|0.0201|8.2464|1.3145|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1|2022-08-09|15/06/2022|2.85||595400000||18.708000183105|1|2022-03-30|15/12/2021|1.7||501800000||21.264999389648|1|2021-09-13|15/06/2021|2.32||515200000||20.334999084473|1|2021-03-30|15/12/2020|1.44||461100000||23.200000762939|1|2020-08-06|15/06/2020|0.92||432500000||21.60000038147|1|2020-04-22|15/12/2019|1.15||455600000||24.89999961853|1|2019-08-05|15/06/2019|2.19||494700000||29.120000839233|1|2019-03-26|15/12/2018|1.49||458400000||27.840000152588|1|2018-08-03|15/06/2018|2.02||470700000||24.385000228882|1|2018-03-30|15/12/2017|1.39||440300000||25.870000839233|1|2017-08-07|15/06/2017|2.09||473200000||26.989999771118|1||||||||
2025-04-06 17:50:52|03504|943230|/equities/crcam-norm.sei|CACALL|CCNP|EUR|Financials|Banking Services|France|FR0000044364|1751||580.15M|580150000|95.88|497|31.38|-101.3|95.52-99.49|99.49|6050802|0.8|7.58|798.27M|798270000|13|3.27|3.41|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|2|11|-0.002|0|0|0.0837|0.0098|9.1255|1.2609|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1|2022-03-25|15/12/2021|5.64||257700000||91.970001220703|1|2021-08-06|15/06/2021|10.21||291700000||99.48999786377|1|2021-03-04|15/12/2020|6.67||259900000||111.5|1|2020-09-14|15/06/2020|2.84||236700000||102|1|2020-06-12|15/12/2019|5.75||248000000||121|1|2019-08-02|15/06/2019|8.45||274400000||147|1|2019-03-12|15/12/2018|6.01||252800000||134|1|2018-08-06|15/06/2018|8.6||266100000||128|1|2018-03-05|15/12/2017|5.6||247200000||126.83999633789|1|2017-08-03|15/06/2017|9.71||284900000||123.5|1||||||||
2025-04-06 17:51:02|03505|943238|/equities/crcam-paris-et|CACALL|CAIF|EUR|Financials|Banking Services|France|FR0000045528|4065||1.96B|1960000000|70.5|1023|19.49|-77.3|70.5-71.5|72|27803740|0.57|8.34|2.51B|2510000000||2.58|3.66|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||13|1|12|0.0004|0|0|0.0618|0.012|17.2573|2.9408|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1|2022-04-21|15/12/2021|6.17||813600000||76.610000610352|1|2021-08-24|15/06/2021|5.68||799800000||67.900001525879|1|2021-04-27|15/12/2020|4.63||738100000||80.300003051758|1|2020-08-24|15/06/2020|2.93||732900000||71.790000915527|1|2020-04-17|15/12/2019|5.11||763400000||84.519996643066|1|2019-08-02|15/06/2019|5.38||804300000||105.30000305176|1|2019-04-16|15/12/2018|4.08||768900000||101.80000305176|1|2018-08-02|15/06/2018|5.82||772400000||92.400001525879|1|2018-04-11|15/12/2017|3.54||732300000||85|1|2017-08-04|15/06/2017|5.48||753900000||85.330001831055|1|2015-02-02|15/12/2014|||775700000||67.699996948242|1|||||||
2025-04-06 17:51:10|03506|40311|/equities/crcam-du-languedoc|CACALL|CRLA|EUR|Financials|Banking Services|France|FR0010461053|2769||1.14B|1140000000|57.62|745|12.98|-63.01|57.62-61|61|19776715|0.907|6.26|563.61M|563610000|9.2|2.66|4.62|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||12|2|11|0.0125|0|0|0.0986|0.0048|7.6282|1.3|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1|2022-03-14|15/12/2021|5.15||496600000||52.099998474121|1|2021-08-06|15/06/2021|5.53||486900000||58.279998779297|1|2021-03-12|15/12/2020|5.11||451400000||66|1|2020-08-12|15/12/2019|3.85||474000000||59.990001678467|1|2020-08-07|15/06/2020|1.75||428000000||57|1|2019-08-09|15/06/2019|5.54||496000000||84.029998779297|1|2019-03-15|15/12/2018|3.49||460500000||73.610000610352|1|2018-08-10|15/06/2018|5.32||496900000||73.389999389648|1|2018-03-12|15/12/2017|5.05||480900000||64.519996643066|1|2017-08-04|15/06/2017|5.01||512500000||60.979999542236|1||||||||
2025-04-06 17:51:17|03507|943234|/equities/crcam-ille-vil|CACALL|CIV|EUR|Financials|Banking Services|France|FR0000045213|1447||460.34M|460340000|76.35|506|33.92|-81|75-78.49|78.5|6029352|1.01|7.45|866.35M|866350000|10.67|3.08|4.03|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|2|11|0.0094|0|0|-1.3816|0.0088|-5.9118|1.2055|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1|2022-05-12|15/12/2021|5.53||220400000||61.520000457764|1|2021-09-10|15/06/2021|4.65||215300000||72.610000610352|1|2021-03-26|15/12/2020|3.7||198100000||83.98999786377|1|2020-09-11|15/06/2020|-0.26||197000000||82.300003051758|1|2020-03-25|15/12/2019|3.21||198900000||83.150001525879|1|2019-09-13|15/06/2019|7.17||200700000||111.7799987793|1|2019-03-27|15/12/2018|2.91||194500000||103.5|1|2018-09-14|15/06/2018|7.36||197300000||98|1|2018-03-29|15/12/2017|3.85||208000000||88|1|2017-09-08|15/06/2017|8.1||231700000||87|1||||||||
2025-04-06 17:51:24|03508|943235|/equities/crcam-loire-ht|CACALL|CRLO|EUR|Financials|Banking Services|France|FR0000045239|1323||523.94M|523940000.00000006|64.66|443|17.56|-72.8|64.66-68.49|68|8103030|0.6|8.27|655.32M|655320000||2.83|4.38|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||15|2|13|-0.0078|0|0|0.0967|0.0037|6.9692|1.0192|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1|2022-03-09|15/12/2021|5||301900000||63.490001678467|1|2021-09-22|15/06/2021|6.81||303500000||68|1|2021-03-12|15/12/2020|6.11||306500000||79.48999786377|1|2020-09-03|15/06/2020|2.49||277000000||69.790000915527|1|2020-04-06|15/12/2019|4.82||296000000||84.099998474121|1|2019-08-02|15/06/2019|6.52||313800000||106|1|2019-03-20|15/12/2018|5.94||305000000||92|1|2018-08-02|15/06/2018|6.34||314500000||90.389999389648|1|2018-03-12|15/12/2017|5.76||306400000||84.98999786377|1|2017-08-02|15/06/2017|7.07||321600000||82.800003051758|1|2017-03-15|15/12/2016|5.17||309700000||76.389999389648|1|2016-09-19|15/06/2016|8.56||332900000||64.400001525879|1|2016-03-18|15/12/2015|6.38||323400000||69.199996948242|1|||||
2025-04-06 17:51:31|03509|943237|/equities/crcam-sud-ra|CACALL|CRSU|EUR|Financials|Banking Services|France|FR0000045346|2102||627.62M|627620000|138.5|276|22.57|-154.5|138.1-146.98|147|4531517|0.73|7.06|817.22M|817220000|20.76|6|4.33|0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|sell|buy|strong_buy|sell|buy|buy|||||13|2|10|0.0039|0|0|0.292|0.0105|8.016|1.139|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1|2022-03-15|15/12/2021|11.07||350400000||125.59999847412|1|2021-09-06|15/06/2021|12.5||344900000||152|1|2021-03-08|15/12/2020|8.25||324600000||161|1|2020-12-09|15/06/2020|2.2||307300000||167|1|2020-10-27|15/09/2020|||||138|1|2020-04-27|15/12/2019|8.15||327500000||185|1|2019-12-03|15/06/2019|12.32||357300000||229|1|2019-04-03|15/12/2018|11.06||323700000||219|1|2018-08-08|15/06/2018|13.72||343300000||197.60000610352|1|2018-04-09|15/12/2017|8.71||308300000||187.74000549316|1|2017-08-21|15/06/2017|16.13||353600000||190.47999572754|1|||||||
2025-04-06 17:51:39|03510|17720|/equities/cie-du-cambodge-n|CACALL|CCAP|EUR|Industrials|Freight \u0026 Logistics Services|France|FR001400SUB7|1415||7.07B|7070000000|116.5|1262|67.63|-134.9|116.5-116.5|116.5|60708890|0.59|148.48|200K|200000|0.66|1.8|1.55|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||15|2|13|-0.082|0|0|-3.9722|-0.1899|-12.3708|2054.36|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1|2022-04-28|15/12/2021|-3.57||200000||61|1|2021-09-30|15/06/2021|5.18||27700000||70|1|2021-04-28|15/12/2020|39.84||29700000||58.5|1|2020-09-30|15/06/2020|-10||27400000||46.200000762939|1|2020-04-30|15/12/2019|1.07||31900000||49|1|2019-09-30|15/06/2019|4.82||31100000||64|1|2019-04-29|15/12/2018|-0.18||27900000||70|1|2018-09-26|15/06/2018|9.29||31300000||64|1|2018-04-27|15/12/2017|-302.11||26500000||72.5|1|2017-09-28|15/06/2017|-67.35||26700000||70|1|2017-02-03|15/12/2016|-131.67||23800000||6500|1|2016-08-04|15/06/2016|-98.26||29900000||71.099998474121|1|2016-04-29|15/12/2015|68.86||1180000000||||||||
2025-04-06 17:51:48|03511|17710|/equities/capelli|CACALL|ALCAP|EUR|Real Estate|Real Estate Operations|France|FR0012969095|128||6.75M|6750000|3.08|240|-46.34|-6.56|3.08-3.08|3.08|2190688|1.27|-0.13|66.99M|66989999.99999999|-24.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||30|4|3|-0.0134|0|0|-0.4889|0.1132|17.93|0.2433|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1|2024-06-26|15/03/2024|||||5.8600001335144|1|2024-02-28|15/12/2023|||||7.3400001525879|1|2023-12-14|15/09/2023|||||3.7999999523163|1|2023-08-30|15/06/2023|||||4.539999961853|1|2023-06-28|15/03/2023|||||7.960000038147|1|2023-03-01|15/12/2022|||||12.39999961853|1|2022-12-14|15/09/2022|-1.17||107300000||12.60000038147|1|2022-08-31|15/06/2022|||||17.450000762939|1|2022-06-29|15/03/2022|0.27||149200000||16.049999237061|1|2022-03-02|15/12/2021|||||21.60000038147|1|2021-12-15|15/09/2021|0.82||141100000||23|1|2021-09-01|15/06/2021|||67700000|67700000|26.799999237061|1|2021-06-23|15/03/2021|1.01||151600000||31.200000762939|1|2021-02-03|15/12/2020|||||31.60000038147|1|2020-12-16|15/09/2020|0.94||129000000||31.89999961853|1|2020-09-02|15/06/2020|||||23.799999237061|1|2020-07-29|15/03/2020|-0.23||118200000||27|1|2020-02-26|15/12/2019|||||30.39999961853|1
2025-04-06 17:51:57|03512|17728|/equities/carrefour-pro-dev|CACALL|CARM|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010828137|260||2.41B|2410000000|17.04|55639|6.1|-18.82|17.04-17.9|17.9|141263527|1.46|7.97|525.34M|525340000.00000006|2.21|1.2|7.04|2025-04-17 00:00:00|2025-04-17|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|20.37|5|22.2|18|31|4|12|0.0026|0|0|-0.7366|0.2707|10.34|5.0883|2025-04-17|15/03/2025|||||17.040000915527|1|2025-02-11|15/12/2024|||||16.979999542236|1|2024-10-17|15/09/2024|||||18.700000762939|1|2024-07-24|15/06/2024|||||16.659999847412|1|2024-04-17|15/03/2024|||87400000|87400000|15.979999542236|1|2024-02-13|15/12/2023|||||15.819999694824|1|2023-10-20|15/09/2023|||||13.340000152588|1|2023-07-25|15/06/2023|||||15.680000305176|1|2023-04-20|15/03/2023|||86400000|86400000|14.939999580383|1|2023-02-15|15/12/2022|1.53||445800000||13.979999542236|1|2022-10-20|15/09/2022|||||13.5|1|2022-07-27|15/06/2022|1.08||237500000||15.10000038147|1|2022-04-21|15/03/2022|||81900000|81900000|14.805575370789|1|2022-02-16|15/12/2021|1.19||207400000||14.320757865906|1|2021-10-21|15/09/2021|||||12.381487846375|1|2021-07-28|15/06/2021|0.13||222100000||11.150797843933|1|2021-04-22|15/03/2021|||70220000|70220000|12.098024368286|1|2021-02-18|15/12/2020|-1.39||429400000||10.390278816223|1|2020-10-23|15/09/2020|||||6.5793118476868|1|2020-07-30|15/06/2020|-0.93||163600000||10.140000343323|1
2025-04-06 17:52:03|03513|17711|/equities/carpinienne-part|CACALL|CRPP|EUR|Financials|Banking Services|France|FR0000064156|0||2.01M|2009999.9999999998|6.3|110|0|-6.3|6.3-6.3|6.3|319109|-0.24|-1.63|||-3.86|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|sell|sell|sell|neutral|neutral|sell|||||15|2|13|-0.0337|0|0|3.0034|0|-16.0938|3837.285|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1|2022-04-26|15/12/2021|-46.59||1000||26.200000762939|1|2021-07-23|15/06/2021|-0.69||1000||32.599998474121|1|2021-04-13|15/12/2020|-0.63||1000||33.400001525879|1|2020-07-24|15/06/2020|-0.71||1000||38|1|2020-04-30|15/12/2019|-0.96||||38|1|2019-07-22|15/06/2019|2.74||||59.5|1|2019-04-12|15/12/2018|-0.61||||59.5|1|2018-07-20|15/06/2018|2.75||||49.400001525879|1|2018-04-13|15/12/2017|-0.62||||62|1|2017-07-24|15/06/2017|2.76||||77|1|2017-04-10|15/12/2016|-0.64||||50|1|2016-07-20|15/06/2016|2.72||||57.849998474121|1|2016-04-11|15/12/2015|-0.69||||||||||
2025-04-06 17:52:15|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|CASP|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|France|FR001400OKR3|24078|Casino Guichard Perrachon SA|206.04M|206040000|0.5139|578940|-86.65|-4.1705|0.51-0.5574|0.5499|400939713|1.02|0.07|8.56B|8560000000.000001|7.39|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.15|3|0.35|0.05|36|2|28|-0.0302|-0.9268|-0.0264|0|-0.1655|0|58.6082|2025-04-15|15/03/2025|||||0.51389998197556|1|2025-02-28|15/12/2024|||2220000000||0.79009997844696|1|2024-10-31|15/09/2024|||||2.2295000553131|1|2024-07-30|15/06/2024|||||3.5585000514984|1|2024-04-24|15/03/2024|||||3|1|2024-02-28|15/12/2023||||9690000000|70.949996948242|1|2023-10-31|15/09/2023||||9070000000|85.25|1|2023-07-27|15/06/2023|-12.82||11450000000|8970000000|310.60000610352|1|2023-05-04|15/03/2023||||8200000000|836.5|1|2023-03-10|15/12/2022|-3.03|1.05|9150000000|9150000000|860|1|2022-10-27|15/09/2022|||7950000000|7950000000|868.5|1|2022-07-28|15/06/2022|-2.75|-0.65|8280000000|8280000000|1190|1|2022-04-22|15/03/2022|||7710000000|7710000000|1610|1|2022-02-25|15/12/2021|-2.16|1.32|8340000000|8340000000|1826|1|2021-11-04|15/09/2021|||7540000000|7550000000|2181|1|2021-07-29|15/06/2021|-0.39|-1.84|7330000000|14842000000|2435|1|2021-05-06|15/03/2021|||-7150000000||2910|1|2021-02-25|15/12/2020|-0.38|0.80|8350000000|8080000000|2800|1|2020-10-29|15/09/2020|||||2034|1|2020-07-31|15/06/2020|-3.44|0.14|7850000000|7690000000|2264|1
2025-04-06 17:52:22|03515|17640|/equities/cast-sa|CACALL|YAS|EUR|Technology|Software \u0026 IT Services|France|FR0000072894|320||131.9M|131900000|7.51|7578|0|-7.52|7.51-7.52|7.64|17562740|0.427|59.67|43.09M|43090000|0.13|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||27|2|14|0.0073|0|0.0484|-1.0169|0.1679|31.155|3.065|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1|2022-06-01|15/03/2022|||||7.539999961853|1|2022-04-12|15/12/2021|0.18||24770000||4.3800001144409|1|2021-11-02|15/09/2021|||||4.7399997711182|1|2021-09-14|15/06/2021|0.04||19470000||4.5|1|2021-06-02|15/03/2021|||||4.6599998474121|1|2021-04-06|15/12/2020|0.03||21020000||4.0300002098083|1|2020-12-02|15/09/2020|||||3.670000076294|1|2020-09-14|15/06/2020|-0.03||19980000||2.5999999046326|1|2020-05-04|15/03/2020|||||1.960000038147|1|2020-04-06|15/12/2019|-0.02||13800000||2.039999961853|1|2019-11-04|15/09/2019|||7100000|12000000|3.1800000667572|1|2019-09-16|15/06/2019|-0.22||12000000|12000000|3.3199999332428|1|2019-05-29|15/03/2019|||6900000|6900000|2.8099999427795|1|2019-02-27|15/12/2018|0.02||11300000|11300000|3.5|1|2018-11-28|15/09/2018|-0.08||10700000|10700000|3.7000000476837|1|2018-09-10|15/06/2018|-0.37||9250000|7810000|3.8599998950958|1|2018-04-23|15/03/2018|||7700000|7700000|3.4900000095367|1|2018-04-03|15/12/2017|0.03||23300000||3.4900000095367|1
2025-04-06 17:52:35|03516|17848|/equities/poncin-yachts|CACALL|CATGR|EUR|Consumer Cyclicals|Leisure Products|France|FR0010193052|670||116.84M|116840000|4.05|43006|-10|-5.85|3.97-4.26|4.18|28885788|1.52|4.97|229.5M|229500000|1.03|0.18|4.45|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.3|2|7.9|6.7|32|4|6|-0.0044|0|0.1649|-1.0417|0.3062|11.945|0.6425|2025-06-02|15/02/2025|||||4.0450000762939|1|2025-01-15|15/11/2024|||||5.3800001144409|1|2024-12-02|15/08/2024|||62100000|45600000|4.6149997711182|1|2024-07-15|15/05/2024|||61800000||4.8800001144409|1|2024-06-03|15/02/2024|||||5.4000000953674|1|2024-01-15|15/11/2023|||||5.0799999237061|1|2023-12-04|15/08/2023|||||6.4200000762939|1|2023-07-17|15/05/2023|||49200000|49200000|6.9299998283386|1|2023-05-31|15/02/2023|||||7.5|1|2023-01-16|15/11/2022|||||6.2300000190735|1|2022-12-12|15/08/2022|0.29||77630000||6.4200000762939|1|2022-07-13|15/05/2022|||||6.7699999809265|1|2022-06-01|15/02/2022|0.24||70950000||7.3499999046326|1|2022-01-17|15/11/2021|||||6.7699999809265|1|2021-12-06|15/08/2021|0.31||53250000|47000000|5.8800001144409|1|2021-07-28|15/05/2021|||||4.8499999046326|1|2021-06-02|15/02/2021|0.16||48520000||4.0900001525879|1|2021-02-03|15/11/2020|||||3.2449998855591|1|2020-12-14|15/08/2020|0.1||40820000||2.75|1|2020-07-15|15/05/2020|||||2.1900000572205|1
2025-04-06 17:52:44|03517|40305|/equities/cbo-territoria-sa|CACALL|CBOT|EUR|Real Estate|Real Estate Operations|France|FR0010193979|45||128.85M|128850000|3.62|17142|-3.21|-3.83|3.61-3.65|3.63|35592672|0.4|8.8|66.6M|66599999.99999999|0.41|0.24|6.63|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_buy|strong_buy|sell|neutral|neutral|sell|4.6|1|4.6|4.6|33|2|5|0.0109|0|0|0.3791|0.269|11.9325|1.87|2024-11-27|15/09/2024|||||3.579999923706|1|2024-09-18|15/06/2024|||||3.6199998855591|1|2024-05-29|15/03/2024|||||3.7599999904633|1|2024-03-20|15/12/2023|||||3.670000076294|1|2023-11-29|15/09/2023|||||3.670000076294|1|2023-09-20|15/06/2023|||||3.5299999713898|1|2023-05-31|15/03/2023|||||3.829999923706|1|2023-03-22|15/12/2022|0.18||48800000||3.6900000572205|1|2022-11-30|15/09/2022|||||3.5899999141693|1|2022-09-21|15/06/2022|0.2||33290000||3.539999961853|1|2022-06-01|15/03/2022|||||3.8099999427795|1|2022-02-23|15/12/2021|0.2||49360000||3.7000000476837|1|2021-12-01|15/09/2021|||||3.6099998950958|1|2021-09-15|15/06/2021|0.17||36360000||3.5099999904633|1|2021-06-02|15/03/2021|||||3.8099999427795|1|2021-02-24|15/12/2020|0.24||65800000||3.5899999141693|1|2020-12-02|15/09/2020|||||3.5699999332428|1|2020-09-16|15/06/2020|0.1||37810000||3.3599998950958|1|2020-06-03|15/03/2020|||||3.8199999332428|1|2020-03-25|15/12/2019|0.15||62310000||3.1300001144409|1
2025-04-06 17:52:53|03518|7728|/equities/cegedim|CACALL|CGDM|EUR|Technology|Software \u0026 IT Services|France|FR0000053506|6700|Cegedim SA|150.15M|150150000|10.95|9020|-21.22|-14.95|10.8-11.7|11.65|13711979|1.03|-11.7|654.5M|654500000|-1.07|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.67|4|17|13|42|4|37|-0.0089|0|0.6364|0|0.0223|0|0.6616|2025-04-24|15/03/2025|||||10.949999809265|1|2025-03-27|15/12/2024|||178700000|180000000|13.25|1|2024-10-24|15/09/2024|||156800000||12.35000038147|1|2024-09-26|15/06/2024|||163100000|163100000|12.449999809265|1|2024-04-25|15/03/2024|||155900000|155900000|13.5|1|2024-03-27|15/12/2023|||166600000|166600000|15.140000343323|1|2023-10-26|15/09/2023|||148300000|148300000|17.159999847412|1|2023-09-20|15/06/2023|||155100000|155100000|19.440000534058|1|2023-04-27|15/03/2023|||145900000|145930000|18.819999694824|1|2023-03-23|15/12/2022|1.36||287600000|154650000|17.059999465942|1|2022-10-27|15/09/2022|||133300000|133300000|16.040000915527|1|2022-09-19|15/06/2022|-0.36||138300000|138300000|20|1|2022-04-28|15/03/2022|||129200000|129130000|24.60000038147|1|2022-03-24|15/12/2021|1.4||148700000|148700000|28.39999961853|1|2021-10-28|15/09/2021|||124800000|124800000|24.75|1|2021-09-16|15/06/2021|0.47||128700000|128700000|28.299999237061|1|2021-04-27|15/03/2021|||122500000|122500000|27.14999961853|1|2021-03-18|15/12/2020|1.12||141800000|141800000|23.5|1|2020-10-28|15/09/2020|||118900000|118900000|24.5|1|2020-09-24|15/06/2020|-0.34||114700000|114700000|23.5|1
2025-04-06 17:53:05|03519|101936|/equities/cardio3-bio|CACALL|CYAD|EUR|Healthcare|Biotechnology \u0026 Medical Research|Belgium|BE0974260896|18|Celyad SA|19.87M|19870000|0.48|67648|35.79|-1.22|0.45-0.53|0.5|41428572|1.24|-3.42|186.00K|186000|-0.14|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||37|4|7|-0.0066|0.0862|25.841|0.058|5.7306|-3.5143|2978.63|2025-05-01|15/03/2025|||||0.47949999570847|1|2025-04-02|15/12/2024||-0.63|||0.52999997138977|1|2024-11-29|15/09/2024|||||0.64200001955032|1|2024-09-13|15/06/2024||-0.59|||0.23950000107288|1|2024-05-02|15/03/2024|||||0.32499998807907|1|2024-04-04|15/12/2023||-0.5|||0.34250000119209|1|2023-11-09|15/09/2023|||||0.56999999284744|1|2023-09-04|15/06/2023||-0.45|||1.0599999427795|1|2023-05-05|15/03/2023|||||0.62999999523163|1|2023-03-23|15/12/2022|-1.19|-0.62|||0.85799998044968|1|2022-11-10|15/09/2022|||||1.0620000362396|1|2022-08-05|15/06/2022|-0.861|-0.86|||2.0950000286102|1|2022-05-05|15/03/2022|||||1.9500000476837|1|2022-03-24|15/12/2021|-0.645|-0.64||0.00|2.1900000572205|1|2021-11-10|15/09/2021|||||3.7850000858307|1|2021-08-04|15/06/2021|-1.09|-1.09|0.00|0.00|3.5999999046326|1|2021-05-06|15/03/2021|||||5.3000001907349|1|2021-03-24|15/12/2020|-0.04|||4000000|6.5|1|2020-11-10|15/09/2020|||||7.6100001335144|1|2020-08-06|15/06/2020|-1.19|-1.19|5000||8.920000076294|1
2025-04-06 17:53:12|03520|17716|/equities/cfi-cie-fonciere|CACALL|CFI|EUR|Real Estate|Real Estate Operations|France|FR0000037475|1||640.25K|640250|0.75|8|47.06|-0.75|0.75-0.75|0.75|853673|-1.32|-5.69|||-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|buy|buy|strong_buy|strong_buy|buy|||||11|2|9|-0.0963|0|0|0.0049|0|-12.8033|0|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1|2021-04-29|15/12/2020|-0.02||||1.0099999904633|1|2020-07-23|15/06/2020|-0.04||||1.1200000047684|1|2020-07-23|15/06/2019|-0.04||||1.1200000047684|1|2020-04-20|15/12/2019|-0.03||||1.1399999856949|1|2019-05-01|15/12/2018|-0.06||||1.2300000190735|1|2018-10-25|15/06/2018|-0.06||||1.4400000572205|1|2018-04-23|15/12/2017|-0.1||||1.8500000238419|1|2017-09-01|15/06/2017|-0.09||||2.4000000953674|1|2017-05-22|15/12/2016|-0.09||||||||||||||
2025-04-06 17:53:22|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|VIRI|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|France|FR001400PVN6|3378|Viridien SA|403.96M|403960000|56.41|44776|41.02|-78.73|54.74-63.72|64.4|7161216|1.95|12.71|1.21B|1210000000|4.91|||2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|89.264|5|125.958|53.571|47|4|45|-0.0337|208.3139|-0.0601|4.6926|0.044|-116.3365|2.6842|2025-04-29|15/03/2025|||||56.409999847412|1|2025-02-27|15/12/2024|9.78||339000000|299000000|52.630001068115|1|2024-10-31|15/09/2024|-0.71|0.5|246000000|315950000|37.185001373291|1|2024-07-30|15/06/2024|3|3|258000000|277660000|45.5|1|2024-05-14|15/03/2024|0.00|0.01|273000000|273000000|44.619998931885|1|2024-03-22|15/12/2023|-0.01|-1|320000000|320000000|39.229999542236|1|2023-11-06|15/09/2023|5|0.05|293000000|293000000|67.080001831055|1|2023-07-27|15/06/2023|5|0.05|339000000|339000000|74.580001831055|1|2023-05-03|15/03/2023|-2|-0.02|178100000|178100000|64.139999389648|1|2023-03-02|15/12/2022|6|0.06|319000000|319000000|83.080001831055|1|2022-11-02|15/09/2022|0.00|0.00|255000000|255000000|91.300003051758|1|2022-07-28|15/06/2022|2|0.02|228000000|228000000|82.660003662109|1|2022-05-04|15/03/2022|-2|-0.02|175400000|175400000|112.5|1|2022-03-03|15/12/2021|-0.01|-0.01|471000000|471000000|71.620002746582|1|2021-11-03|15/09/2021||0.01|270000000|281490000|63.340000152588|1|2021-07-28|15/06/2021|-6|-0.01|157000000|235000000|62.580001831055|1|2021-05-12|15/03/2021|-5|-0.03|213000000|213000000|100.75|1|2021-03-05|15/12/2020|-5|-0.01|217000000|259000000|107.59999847412|1|2020-11-05|15/09/2020|-11|-0.06|178000000|200750000|51.919998168945|1|2020-07-29|15/06/2020|-19|-0.03|202000000|223180000|87.680000305176|1
2025-04-06 17:53:31|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|CRIP|EUR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|France|FR0000130692|2300|Chargeurs|259.89M|259890000|10.78|8146|-9.11|-13.3|9.64-11.06|10.96|24108347|1.73|28.54|729.60M|729600000|0.303|0.13|1.21|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|14.5|4|16|12|32|4|27|-0.0161|0.1132|-0.005|0|0.814|0|1.097|2025-04-24|15/03/2025|||||10.779999732971|1|2025-02-14|15/12/2024|||||11.800000190735|1|2024-11-12|15/09/2024|||165300000||10.159999847412|1|2024-09-05|15/06/2024|||196500000|193200000|12.119999885559|1|2024-04-25|15/03/2024|||177800000|177800000|11.159999847412|1|2024-03-07|15/12/2023|||||11.939999580383|1|2023-11-09|15/09/2023|||150800000|150800000|8.0900001525879|1|2023-09-07|15/06/2023|||183100000|239630000|10.819999694824|1|2023-05-23|15/03/2023|||169700000|153800000|14.300000190735|1|2023-03-09|15/12/2022|0.92||167300000|167300000|14.010000228882|1|2022-11-09|15/09/2022|||174900000|174900000|13.60000038147|1|2022-09-08|15/06/2022|0.42||195200000|195200000|15.529999732971|1|2022-05-12|15/03/2022|||203500000|203670000|16.430000305176|1|2022-02-17|15/12/2021|1.3|1.06|191300000|191300000|23.579999923706|1|2021-11-10|15/09/2021|||172900000|172900000|26.89999961853|1|2021-09-09|15/06/2021|1.06||191600000|191600000|22.920000076294|1|2021-05-04|15/03/2021|||180800000|180800000|24.5|1|2021-02-18|15/12/2020|0.52||133800000|133800000|20.549999237061|1|2020-11-10|15/09/2020|||169700000|169700000|18|1|2020-07-16|15/06/2020|0.92|0.92|7130000|7130000|14.840000152588|1
2025-04-06 17:53:40|03523|17806|/equities/la-chausseria|CACALL|CHSS|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0000060907|24||3.36M|3360000|7|4|-27.84|-9.5|7-7|7|480146|-0.07|7.33|2.11M|2110000|0.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||9|2|8|-0.0268|0|0|-6.3206|0.0128|-21.9563|0.7388|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1|2020-12-23|15/06/2020|-3.64||881200||1.6000000238419|1|2020-07-21|15/12/2019|0.1||2260000||3.2400000095367|1|2019-12-23|15/06/2019|-0.08||1780000||4.0999999046326|1|2019-04-23|15/12/2018|0.81||2410000||7.6999998092651|1|2018-08-01|15/06/2018|-0.85||1950000||8.5|1|2018-05-09|15/12/2017|0.24||2560000||8.5|1|2017-08-28|15/06/2017|-0.45||1890000||||||||||||||
2025-04-06 17:53:49|03524|6954|/equities/christian-dior|CACALL|DIOR|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0000130403|195831|Christian Dior SE|88.11B|88110000000|488.4|4289|-35.01|-768.5|480.2-504|500.5|180410580|1.05|17.08|84.68B|84680000000|28.87|13|2.66|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||39|4|16|0.0142|0|0|0.495|0.2973|10.14|0.9313|2025-04-18|15/03/2025|||||488.39999389648|1|2025-01-31|15/12/2024|||||656.5|1|2024-10-15|15/09/2024|||||603|1|2024-07-23|15/06/2024|||||648|1|2024-04-16|15/03/2024|||||746|1|2024-01-25|15/12/2023|||||655.5|1|2023-10-16|15/09/2023|||||640|1|2023-07-26|15/06/2023|||||800.5|1|2023-04-12|15/03/2023|||||814|1|2023-01-26|15/12/2022|17.29||42460000000||784|1|2022-11-30|15/09/2022|||||693.5|1|2022-07-27|15/06/2022|14.84||36730000000||611.5|1|2022-04-12|15/03/2022|||18000000000|18000000000|587|1|2022-01-27|15/12/2021|15.42||35550000000||653|1|2021-10-12|15/09/2021|||||629|1|2021-07-21|15/06/2021|11.98||28670000000||661.5|1|2021-04-14|15/03/2021|||13960000000||546.5|1|2021-01-25|15/12/2020|9.57||14300000000||446.20001220703|1|2020-10-12|15/09/2020|||||369.79998779297|1|2020-07-22|15/06/2020|1.12||18390000000||390.39999389648|1
2025-04-06 17:53:58|03525|17718|/equities/cibox-inter-activ|CACALL|ALCBX|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000054322|20||4.88M|4880000|0.0236|2635968|57.33|-0.085|0.0214-0.0274|0.0256|206712901|1.73|-3.17|6.53M|6530000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||29|4|1|-0.0184|0|0|0|0.247|0|1.68|2024-11-27|15/09/2024|||||0.03700000047684|1|2024-09-26|15/06/2024|||||0.05000000074506|1|2024-05-29|15/03/2024|||||0.0136000001803|1|2024-04-24|15/12/2023|||||0.01439999975264|1|2023-11-29|15/09/2023|||||0.02060000039637|1|2023-09-21|15/06/2023|||||0.02160000056028|1|2023-05-31|15/03/2023|||||0.03183199837804|1|2023-03-01|15/12/2022|-0.01||7570000||0.03661699965596|1|2022-11-30|15/09/2022|||||0.06044299900532|1|2022-09-22|15/06/2022|-0.01||4570000||0.07030499726534|1|2022-06-01|15/03/2022|||||0.0698169991374|1|2022-04-21|15/12/2021|||10190000||0.12069000303745|1|2021-10-14|15/09/2021|||||0.13099999725819|1|2021-09-23|15/06/2021|-0||5850000||0.14599999785423|1|2021-06-02|15/03/2021|||||0.22599999606609|1|2021-03-03|15/12/2020|||7270000||0.22400000691414|1|2020-12-02|15/09/2020|||||0.20700000226498|1|2020-09-24|15/06/2020|||7250000||0.24729999899864|1|2020-06-03|15/03/2020|||||0.19120000302792|1|2020-04-22|15/12/2019|||3740000||0.15500000119209|1
2025-04-06 17:54:03|03526|17653|/equities/indle-fin.-entrepr.|CACALL|IFDE|EUR|Industrials|Construction \u0026 Engineering|France|FR0000066219|665||67.03M|67030000|57|74|-6.56|-61.5|57-57|57|1175955|0.72|226.68|235.19M|235190000|0.27|0.59|1.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||14|2|12|-0.0104|0|0|0.5896|0.0397|2.9267|0.3925|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1|2022-06-06|15/12/2021|4.34||97830000||52|1|2021-09-29|15/06/2021|0.44||92280000||47|1|2021-06-23|15/12/2020|1.49||98980000||53|1|2020-09-30|15/06/2020|-1.98||70900000||52|1|2020-05-29|15/12/2019|2.45||89640000||50|1|2019-09-30|15/06/2019|1.22||93390000||49|1|2019-04-30|15/12/2018|1.7||86780000||56|1|2018-09-28|15/06/2018|-3.65||74220000||65|1|2018-04-27|15/12/2017|-0.49||80960000||74|1|2017-09-29|15/06/2017|-2.25||80670000||75.900001525879|1|2017-04-28|15/12/2016|2.17||82960000||73|1|2016-09-27|15/06/2016|2.07||70010000||62.75|1||||||
2025-04-06 17:54:12|03527|17722|/equities/cis|CACALL|ALCIS|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000064446|14000||68.21M|68210000|8.76|2126|-4.99|-10.25|8.76-9.06|9.06|7786321|0.98|21.05|371.07M|371070000||0.16|1.85|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.5|1|13.5|13.5|34|4|27|0.0151|0|0.0416|-1.5143|0.08|-14.44|0.313|2025-04-16|15/03/2025|||||8.7600002288818|1|2025-04-16|15/12/2024||||97500000|8.7600002288818|1|2024-10-24|15/09/2024|||108000000||8.9399995803833|1|2024-09-13|15/06/2024|||108100000|108100000|8.2200002670288|1|2024-04-24|15/03/2024||||91400000|9.6800003051758|1|2024-04-10|15/12/2023|||89200000|89200000|9.1599998474121|1|2023-10-18|15/09/2023|||82400000|82400000|8.6999998092651|1|2023-09-14|15/06/2023|||79500000|79500000|9.1999998092651|1|2023-04-19|15/03/2023|||75100000|75100000|10|1|2023-04-13|15/12/2022|0.31||82200000|82200000|10.050000190735|1|2022-10-19|15/09/2022|||86400000|86400000|8.2399997711182|1|2022-09-16|15/06/2022|0.79||81200000|81200000|8.5|1|2022-04-20|15/03/2022|||75900000|75900000|10.199999809265|1|2022-04-14|15/12/2021|0.33||69800000|69800000|11|1|2021-10-28|15/09/2021|||68200000|68200000|12.85000038147|1|2021-09-16|15/06/2021|0.31||66400000|66400000|11.85000038147|1|2021-04-21|15/03/2021|||62600000|62600000|12.64999961853|1|2021-04-16|15/12/2020|-0.14||65800000|65800000|12.699999809265|1|2020-10-29|15/09/2020|||59700000|59700000|9.3999996185303|1|2020-09-18|15/06/2020|-0.18||60800000|60800000|10.5|1
2025-04-06 17:54:19|03528|7154|/equities/avanquest-software|CACALL|AVQ|EUR|Technology|Software \u0026 IT Services|France|FR0013426004|772|Claranova SA|119M|119000000|2.1|212718|-9.87|-2.74|1.93-2.15|2.14|56666053|1.55||493.40M|493400000|-0.198|||2025-05-13 00:00:00|2025-05-13|neutral|buy|neutral|strong_sell|strong_buy|neutral|sell|strong_buy|neutral|3|2|3|3|33|4|31|-0.0121|0|0.0342|-1|0.2752|0|0.9855|2025-05-13|15/03/2025|||||2.0999999046326|1|2025-03-27|15/12/2024|||206000000||2.5350000858307|1|2024-11-13|15/09/2024|||89000000||1.3700000047684|1|2024-10-30|15/06/2024|||100000000||1.3519999980927|1|2024-05-07|15/03/2024|||94000000||2.4700000286102|1|2024-03-20|15/12/2023|||210000000|210000000|2.3450000286102|1|2023-11-08|15/09/2023|||91000000|91000000|1.4800000190735|1|2023-10-11|15/06/2023|||102000000|102000000|1.5340000391007|1|2023-05-10|15/03/2023|||91000000|91000000|2.3099999427795|1|2023-03-29|15/12/2022|-0.08||218000000|218000000|1.8799999952316|1|2022-11-08|15/09/2022|||96000000|96000000|2.3380000591278|1|2022-10-12|15/06/2022|-0.38||102000000|102000000|2.8719999790192|1|2022-05-10|15/03/2022|||91000000|91000000|3.0980000495911|1|2022-03-30|15/12/2021|0.06||193000000|193000000|4.478000164032|1|2021-11-09|15/09/2021|||88000000|90000000|5.3800001144409|1|2021-10-20|15/06/2021|0.05||98000000|98000000|5.8000001907349|1|2021-05-11|15/03/2021|||96000000||7.5349998474121|1|2021-03-31|15/12/2020|0.21||188000000||6.8699998855591|1|2020-11-04|15/09/2020|||90000000||5.5650000572205|1|2020-10-01|15/06/2020|-0.03||101000000||6.8600001335144|1
2025-04-06 17:54:25|03529|7148|/equities/cnim|CACALL|CNIM|EUR|||France|FR0000053399|2706||21.18M|21180000|7.46|164|0|-7.8|7.32-7.8|7.54|2839661|1.1|-0.12|||-62.32|||0000-00-00 00:00:00|-0001-11-30||||||||||||||6|2|5|-0.0025|0|0|-0.8893|-0.0171|-0.444|0.112|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1|2020-08-04|15/06/2020|-11.45||278600000||14.89999961853|1|2020-07-01|15/12/2019|-42.8||316600000||14.89999961853|1|2019-09-02|15/06/2019|-28.21||271800000||56|1|2019-09-02|15/06/2018|5.57||322500000||56|1||||||||||||||
2025-04-06 17:54:34|03530|989560|/equities/cnova|CACALL|CNV|EUR|Technology|Software \u0026 IT Services|France|NL0010949392|1||32.17M|32170000|0.093|8364|-93.74|-3.9|0.093-0.125|0.093|345210398|1|-0.46|1.04B|1040000000|-0.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|7|0.0045|0.25|0.743|-2.9508|0.1685|-24.8786|0.6171|2025-02-20|15/12/2024|||||0.11949999630451|1|2024-11-18|15/09/2024|||||0.69999998807907|1|2024-07-23|15/06/2024|||||2.4900000095367|1|2024-04-23|15/03/2024|||||1.3799999952316|1|2024-02-22|15/12/2023|||||1.5|1|2023-10-25|15/09/2023|||||2.1600000858307|1|2023-07-25|15/06/2023|||||3.0899999141693|1|2023-04-25|15/03/2023|||||4.3600001335144|1|2023-02-23|15/12/2022|-0.37||1700000000||2.9900000095367|1|2022-10-26|15/09/2022|||||3.170000076294|1|2022-07-26|15/06/2022|-0.2||881200000||4.8000001907349|1|2022-04-26|15/03/2022|||||5.0199999809265|1|2022-02-24|15/12/2021|-0.14||2170000000||6|1|2021-10-27|15/09/2021|||||7.5799999237061|1|2021-07-27|15/06/2021|-0.06||1010000000||9.1599998474121|1|2021-04-27|15/03/2021|||||9.1999998092651|1|2021-02-25|15/12/2020|0.02||1180000000||7.4000000953674|1|2020-10-28|15/09/2020|||||2.3800001144409|1|2020-07-28|15/06/2020|-0.07||1050000000||3.2000000476837|1|2020-04-28|15/03/2020|||||3.1600000858307|1
2025-04-06 17:54:41|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|CNPP|EUR|Financials|Insurance|France|FR0000120222|5645||14.29B|14290000000|20.82|685178|0|-20.9|20.82-20.9|20.9|686244403|1.39||3.63B|3630000000|2.13|1|4.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||30|4|18|0.0037|-0.0204|2.502|-0.5326|0.3832|11.51|0.6333|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1|2022-02-17|15/12/2021|1.22||15430000000||21.819999694824|1|2021-11-19|15/09/2021|||||21.579999923706|1|2021-07-28|15/06/2021|0.97||16320000000||14.619999885559|1|2021-05-12|15/03/2021|||7850000000|7150000000|15.260000228882|1|2021-02-17|15/12/2020|1.02||15510000000||14.010000228882|1|2020-11-19|15/09/2020|||||12.579999923706|1|2020-08-04|15/06/2020|0.89||11540000000||10.460000038147|1|2020-05-15|15/03/2020|||6850000000|7550000000|8.545000076294|1|2020-02-19|15/12/2019|1.03||15980000000||16.860000610352|1|2019-11-14|15/09/2019|||||17.909999847412|1|2019-07-29|15/06/2019|0.96|0.98|17610000000|1119000000|19.39999961853|1|2019-05-16|15/03/2019|||8550000000|8650000000|20|1|2019-02-21|15/12/2018|1.92||37390000000|8700000000|20.379999160767|1|2018-11-16|15/09/2018|||7630000000|7730000000|20.120000839233|1|2018-07-30|15/06/2018|0.95||8350000000|7800000000|19.64999961853|1|2018-05-17|15/03/2018|||8610000000|8090000000|20.719999313354|1|2018-02-22|15/12/2017|0.88||20700000000|6670000000|19.860000610352|1|2017-11-21|15/09/2017||0.36|||18.489999771118|1
2025-04-06 17:54:50|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||37|4|35|0.0059|0.5551|0.0052|0.3697|0.0632|9.742|0|2025-05-05|15/03/2025|||||16.420000076294|1|2025-02-20|15/12/2024|||468000000||15.880000114441|1|2024-11-05|15/09/2024|||271000000|359500000|14.680000305176|1|2024-08-05|15/06/2024|||363500000|471000000|13.539999961853|1|2024-05-06|15/03/2024|||464000000|464000000|14.510000228882|1|2024-02-27|15/12/2023|||271000000|330670000|12.949999809265|1|2023-11-14|15/09/2023|||368500000|368500000|11.680000305176|1|2023-08-10|15/06/2023|||391500000|391500000|13.340000152588|1|2023-05-25|15/03/2023|||288000000|350200000|12.25|1|2023-02-16|15/12/2022|1.9||449000000|449000000|13.060000419617|1|2022-10-27|15/09/2022|0.56||288000000|288000000|11.10000038147|1|2022-07-28|15/06/2022|0.97||464000000|404000000|10.300000190735|1|2022-04-28|15/03/2022|0.44||346950000|346950000|11.5|1|2022-02-17|15/12/2021|0.68||252000000|252000000|12.640000343323|1|2021-10-28|15/09/2021|0.46||219000000|219000000|12.630000114441|1|2021-07-28|15/06/2021|0.38||390000000|390000000|10.949999809265|1|2021-04-27|15/03/2021|0.38|0.24|269000000||10.680000305176|1|2021-02-10|15/12/2020|0.39||368000000|360000000|8.8000001907349|1|2020-10-26|15/09/2020|0.19||255500000|251000000|6.6700000762939|1|2020-07-29|15/06/2020|0.16||142000000|186000000|6.4200000762939|1
2025-04-06 17:54:59|03533|17724|/equities/coheris|CACALL|COHE|EUR|Technology|Software \u0026 IT Services|France|FR0004031763|70||42.19M|42190000|7.42|1575|47.81|-9.14|7.38-7.92|8|5685575|0.45|14.85|14.5M|14500000|0.6|0.08|1.08|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||34|2|6|-0.0033|0|0|-0.2084|0.1208|26.735|1.2517|2024-11-27|15/09/2024|||||8.0200004577637|1|2024-09-25|15/06/2024|||||6.6599998474121|1|2024-05-08|15/03/2024|||||6.1199998855591|1|2024-04-17|15/12/2023|||||5.4200000762939|1|2023-11-29|15/09/2023|||||5|1|2023-09-27|15/06/2023|||||5.0500001907349|1|2023-05-10|15/03/2023|||||4.0199999809265|1|2023-04-20|15/12/2022|||||3.2400000095367|1|2022-11-30|15/09/2022|||||2.579999923706|1|2022-09-28|15/06/2022|0.45||6860000||2.5|1|2022-05-11|15/03/2022|||||2.5999999046326|1|2022-03-23|15/12/2021|0.14||6600000||1.9700000286102|1|2021-12-01|15/09/2021|||||1.8899999856949|1|2021-09-29|15/06/2021|0.03||5800000||1.8999999761581|1|2021-05-12|15/03/2021|||||1.8999999761581|1|2021-03-31|15/12/2020|-0.2||5800000||1.960000038147|1|2020-12-02|15/09/2020|||||1.960000038147|1|2020-09-23|15/06/2020|-0.16||5600000||1.8600000143051|1|2020-05-06|15/03/2020|||||1.9049999713898|1|2020-04-16|15/12/2019|-0.64||6510000||1.6749999523163|1
2025-04-06 17:55:05|03534|17725|/equities/colas|CACALL|COLP|EUR|Industrials|Construction \u0026 Engineering|France|FR0000121634|64685||5.71B|5710000000|175|15244|0|-175|175-175|175|32641592|||16.02B|16020000000|9.68|7.35|4.2|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||12|2|11|0.0079|0|0|-2.9064|0.1084|-4.5818|0.3409|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1|2022-02-24|15/12/2021|11.48||7640000000||124|1|2021-08-26|15/06/2021|-3.42||5590000000||135.5|1|2021-05-20|15/12/2020|11.93||7430000000||121.5|1|2020-08-27|15/06/2020|-9.03||4870000000||116.5|1|2020-02-20|15/12/2019|11.07||7850000000||135|1|2019-08-29|15/06/2019|-3.14||5830000000||140|1|2019-03-15|15/12/2018|10.91||7830000000||135.60000610352|1|2018-08-30|15/06/2018|-3.98||5360000000||168.80000305176|1|2018-03-21|15/12/2017|12.74||6700000000||178|1|2017-08-31|15/06/2017|-2.7||5000000000||169.89999389648|1||||||||
2025-04-06 17:55:16|03535|7093|/equities/financiere-odet|CACALL|ODET|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000062234|85346||5.63B|5630000000|1330|317|-15.93|-1662|1326-1390|1390|4233306|0.9||3.13B|3130000000||4.4|0.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|2|11|-0.0039|0|0|-16.327|0.067|17.2627|0.1955|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1|2022-04-22|15/12/2021|-4058.93||6980000000||1138|1|2021-09-07|15/06/2021|23.56||12790000000||1285|1|2021-04-23|15/12/2020|30.67||12500000000||1000|1|2020-09-15|15/06/2020|19.76||11610000000||704|1|2020-04-30|15/12/2019|10.67||13060000000||588|1|2019-09-27|15/06/2019|18.05||11780000000||822|1|2019-04-29|15/12/2018|17.34||12160000000||894|1|2018-09-26|15/06/2018|11.43||10870000000||826|1|2018-04-27|15/12/2017|45.18||11270000000||952|1|2017-09-28|15/06/2017|41.11||7060000000||935.95001220703|1||||||||
2025-04-06 17:55:23|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|CDAF|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000053324|7238||737.76M|737760000|14.58|51112|7.84|-17.2|14.4-15.08|15.12|50600620|1.48|8.82|1.24B|1240000000|1.83|1|6.86|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|21.05|6|23.5|19.6|37|2|35|0.0125|0.4416|0.0652|-1.4343|0.8024|-9.88|5.5357|2025-05-20|15/03/2025|||||14.579999923706|1|2025-01-28|15/12/2024|||261900000||16.200000762939|1|2024-12-03|15/09/2024|||260700000||14.720000267029|1|2024-07-23|15/06/2024|||215000000|235000000|13.960000038147|1|2024-05-23|15/03/2024|||560800000|560800000|14.920000076294|1|2024-01-23|15/12/2023|||200300000|200300000|14.920000076294|1|2023-12-05|15/09/2023|||231700000|231770000|14.10000038147|1|2023-07-25|15/06/2023|||215200000|215200000|14.39999961853|1|2023-05-23|15/03/2023|||339700000|339700000|14.699999809265|1|2023-01-24|15/12/2022|||202300000|202300000|14.340000152588|1|2022-12-13|15/09/2022|0.03||214050000|213900000|13.819999694824|1|2022-08-11|15/06/2022|||203500000|203500000|17.760000228882|1|2022-05-24|15/03/2022|2.23||374500000|374500000|13.060000419617|1|2022-01-20|15/12/2021|||166700000|166700000|14.119999885559|1|2021-12-07|15/09/2021|0.03||171800000|171800000|12.920000076294|1|2021-08-12|15/06/2021|||37200000|37200000|13.239999771118|1|2021-05-25|15/03/2021|-3.55||4600000|4600000|17.237302780151|1|2021-01-21|15/12/2020||2.74|26900000|26900000|13.05211353302|1|2020-12-08|15/09/2020|-6.18||132100000|132100000|14.187080383301|1|2020-07-23|15/06/2020|||12900000|12900000|11.800000190735|1
2025-04-06 17:55:31|03537|17727|/equities/courtois|CACALL|CRTS|EUR|Real Estate|Real Estate Operations|France|FR0000065393|1||8.76M|8760000|121|57|-3.97|-130|121-121|121|72357|0.28|-31.73|1.43M|1430000|-3.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|||||12|2|10|-0.0003|0|0|-0.0057|0.8885|22.765|2.678|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1|2022-05-02|15/12/2021|0.93||1930000||124|1|2021-09-15|15/06/2021|-1.64||2190000||118|1|2021-04-30|15/12/2020|0.33||2540000||111|1|2020-09-16|15/06/2020|2.42||2020000||113|1|2020-05-14|15/12/2019|-0.8||679000||105|1|2019-09-17|15/06/2019|3.17||5090000||120|1|2019-06-03|15/12/2018|2.5||921000||116|1|2018-09-05|15/06/2018|5.13||1570000||145|1|2018-04-26|15/12/2017|5.43||1120000||122|1|2017-09-06|15/06/2017|1.5||1400000||130|1||||||||
2025-04-06 17:55:40|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|CVO|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000064578|989|Covivio SA|5.33B|5330000000|48.14|134578|2.21|-56.85|47.9-51.7|51.85|110790393|1.66|75.5|1.12B|1120000000|0.64|3.5|7.27|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|60.87|11|66|55|39|4|23|-0.0002|0.3293|-0.0051|0.1338|0.4423|7.5318|7.7324|2025-04-16|15/03/2025|||||48.139999389648|1|2025-02-19|15/12/2024||2.23||609980000|50.5|1|2024-10-22|15/09/2024|||||53.099998474121|1|2024-07-22|15/06/2024||2.26||583150000|45.779998779297|1|2024-04-23|15/03/2024|||154000000|154000000|44.400001525879|1|2024-02-15|15/12/2023||2.05|||41.279998779297|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1|2023-07-24|15/06/2023||2.39|||44.900001525879|1|2023-04-20|15/03/2023|||233200000|233200000|54.200000762939|1|2023-03-07|15/12/2022|-1.85|2.22|427300000|536280000|62.150001525879|1|2022-10-20|15/09/2022|||||49|1|2022-07-21|15/06/2022|8.43|2.32|415000000|500160000|57.599998474121|1|2022-04-21|15/03/2022|||147900000|147900000|72.849998474121|1|2022-02-22|15/12/2021|4.78|2.28|395500000|273000000|74.400001525879|1|2021-10-22|15/09/2021|||||73.220001220703|1|2021-07-21|15/06/2021|4.95|2.05|383800000||76.860000610352|1|2021-04-20|15/03/2021|||144000000||78.160003662109|1|2021-02-17|15/12/2020|1.74|2.30|383200000|512550000|64.800003051758|1|2020-10-16|15/09/2020|||||60|1|2020-07-21|15/06/2020|2.06|2.46|392900000|523530000|64|1
2025-04-06 17:55:50|03539|17647|/equities/fonciere-des-murs|CACALL|COVH|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000060303|23||3.32B|3320000000|22.4|1489|40.88|-23.1|22.3-23|22.7|148133765|1.02||608M|608000000||1.5|6.7|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.5|1|14.5|14.5|37|4|8|0.0063|0|0|1.1426|0.0108|9.8875|9.68|2025-02-19|15/12/2024|||||19.39999961853|1|2024-11-27|15/09/2024|||||18.450000762939|1|2024-07-17|15/06/2024|||||14|1|2024-05-29|15/03/2024|||||15.449999809265|1|2024-02-21|15/12/2023|||||16.299999237061|1|2023-10-19|15/09/2023|||||16.700000762939|1|2023-07-18|15/06/2023|||||17.35000038147|1|2023-04-19|15/03/2023|||||18.10000038147|1|2023-02-22|15/12/2022|0.85||130400000||17.10000038147|1|2022-10-20|15/09/2022|||||14|1|2022-07-18|15/06/2022|2.46||113600000||16.049999237061|1|2022-04-21|15/03/2022|||||15.39999961853|1|2022-02-22|15/12/2021|0.6||104100000||16.450000762939|1|2021-10-21|15/09/2021|||||15.25|1|2021-07-15|15/06/2021|-0.26||79800000||16.5|1|2021-06-02|15/03/2021|||||16.200000762939|1|2021-02-25|15/12/2020|-1.32||76050000||16.778635025024|1|2020-12-02|15/09/2020|||||15.986722946167|1|2020-07-21|15/06/2020|-1.32||77570000||16.630151748657|1|2020-04-22|15/03/2020|||||18.213975906372|1
2025-04-06 17:55:58|03540|943229|/equities/crcam-alp.prov|CACALL|CRAP|EUR|Financials|Banking Services|France|FR0000044323|2168||669.42M|669420000|90|190|27.64|-98.5|90-94.5|94.5|7437986|0.71|4.29|919.73M|919730000|17.14|4.14|4.6|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|2|11|-0.0007|0|0|1.1801|0.0016|20.0945|1.0327|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1|2022-04-06|15/12/2021|5.37||349800000||78.51000213623|1|2021-08-05|15/06/2021|10.37||357600000||83.199996948242|1|2021-04-09|15/12/2020|4.64||337300000||93.98999786377|1|2020-08-05|15/06/2020|1.82||311300000||93.98999786377|1|2020-04-21|15/12/2019|1.9||332300000||114.5|1|2019-08-06|15/06/2019|8.13||354500000||123.62000274658|1|2019-04-24|15/12/2018|3.21||334700000||113.90000152588|1|2018-08-02|15/06/2018|6.02||354100000||112.19999694824|1|2018-04-27|15/12/2017|0.53||335000000||105.62000274658|1|2017-08-02|15/06/2017|10.19||373400000||104|1||||||||
2025-04-06 17:56:06|03541|943239|/equities/crcam-morbihan|CACALL|CMO|EUR|Financials|Banking Services|France|FR0000045551|1079||385.64M|385640000|73.5|424|19.51|-83|73.5-76.51|76.51|5246825|0.36|7.29|560.69M|560690000||3.05|4.15|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||11|2|10|-0.0012|0|0|0.2007|0.0161|7.36|1.136|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1|2021-08-31|15/06/2021|7.53||182200000||69|1|2021-04-13|15/12/2020|5.31||163200000||81|1|2020-08-31|15/06/2020|4.64||161600000||63.549999237061|1|2020-03-24|15/12/2019|3.97||162000000||82.029998779297|1|2019-12-24|15/06/2019|6.81||197800000||102.36000061035|1|2019-03-29|15/12/2018|6.2||169800000||91.949996948242|1|2018-08-31|15/06/2018|6.57||186600000||80.940002441406|1|2018-04-05|15/12/2017|2.51||174400000||74.199996948242|1|2017-08-29|15/06/2017|7.68||193000000||70.419998168945|1|||||||||
2025-04-06 17:56:13|03542|17729|/equities/crosswood|CACALL|CROS|EUR|Real Estate|Real Estate Operations|France|FR0000050395|0||115.9M|115900000|10.9|38|39.74|-11|10.9-10.9|10.9|10632960|0.98|77.86|1.01M|1010000|0.14|0.1|0.92|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||15|2|13|0.0084|0|0|0.1476|0.0409|8.8392|42.6954|2023-04-28|15/12/2022|-0.01||515000||14.800000190735|1|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1|2022-04-29|15/12/2021|0.36||566000||5.5500001907349|1|2021-09-30|15/06/2021|0.37||735000||6.9499998092651|1|2021-04-29|15/12/2020|0.18||732000||5.3499999046326|1|2020-09-30|15/06/2020|0.61||788000||3.920000076294|1|2020-04-30|15/12/2019|0.18||798000||4.9200000762939|1|2019-10-08|15/06/2019|0.44||737000||3.7200000286102|1|2019-04-29|15/12/2018|-0||610000||4.3800001144409|1|2018-09-28|15/06/2018|0.25||557000||4.0599999427795|1|2018-04-30|15/12/2017|0.19||527000||3.420000076294|1|2017-09-29|15/06/2017|0.15||433000||3.5999999046326|1|2017-04-28|15/12/2016|0.16||377000||3.2200000286102|1|2016-10-03|15/06/2016|0.19||384000||3.4000000953674|1|2016-04-29|15/12/2015|0.27||387000||2.6300001144409|1|||||
2025-04-06 17:56:21|03543|7718|/equities/cs-comm-et-syst.|CACALL|SIGF|EUR|Technology|Software \u0026 IT Services|France|FR0007317813|2362||281.82M|281820000|11.5|114459|0|-11.55|11.5-11.55|11.55|24506285|0.919|-122.48|272.79M|272790000|-0.094|0.04|0.36|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||29|2|6|-0.0162|0|0|-1.2553|0.0224|38.98|0.67|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1|2023-03-01|15/12/2022|-0.04||141700000||11.300000190735|1|2022-11-30|15/09/2022|||||11.199999809265|1|2022-07-25|15/06/2022|-0.06||131100000||6.5599999427795|1|2022-04-27|15/03/2022|||||6.5|1|2022-03-02|15/12/2021|0.1||122400000||6.0999999046326|1|2021-12-01|15/09/2021|||||5|1|2021-07-26|15/06/2021|-0.13||115000000||4.7800002098083|1|2021-04-28|15/03/2021|||||4.5799999237061|1|2021-03-03|15/12/2020|-0.03||106500000||3.7599999904633|1|2020-12-02|15/09/2020|||||3.6400001049042|1|2020-07-27|15/06/2020|-0.28||102800000||3.6900000572205|1|2020-04-29|15/03/2020|||||3.9700000286102|1|2020-03-30|15/12/2019|0.16||124400000||3.329999923706|1|2019-11-27|15/09/2019|||||3.8399999141693|1|2019-07-29|15/06/2019|-0.02||105600000||5.2199997901917|1|2019-05-01|15/03/2019|||||5.6399998664856|1|2019-04-05|15/12/2018|0.18||111300000||5.1999998092651|1|2018-11-28|15/09/2018|||||4.8000001907349|1
2025-04-06 17:56:30|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|AM|EUR|Industrials|Aerospace \u0026 Defense|France|FR0014004L86|14589|Dassault Aviation SA|21.88B|21880000000|279.8|80980|36.35|-323|277-303.6|302|78198499|0.73|23.9|6.4B|6400000000|11.78|3.37|1.2|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|293.2|15|370|222|38|4|8|0.0159|1.5711|0.1747|0.2686|0.0609|1.02|1.14|2025-05-28|15/03/2025|||||279.79998779297|1|2025-03-05|15/12/2024|7.84|5.58||3244000000|275.20001220703|1|2024-11-27|15/09/2024|||||187.10000610352|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1|2024-05-29|15/03/2024|||||198.30000305176|1|2024-03-06|15/12/2023||5.71||3007000000|193.39999389648|1|2023-11-29|15/09/2023|||||185.30000305176|1|2023-07-20|15/06/2023||3.57||2377000000|183.19999694824|1|2023-05-31|15/03/2023|||||162.5|1|2023-03-07|15/12/2022|8.62|4.75|6950000000|3083000000|163.10000610352|1|2022-11-30|15/09/2022|||||151.19999694824|1|2022-07-20|15/06/2022|3.26|16.26|3110000000|2604000000|144.39999389648|1|2022-06-01|15/03/2022|||||157.69999694824|1|2022-03-04|15/12/2021|4.73|2.34|4140000000|3091000000|131|1|2021-12-01|15/09/2021|||||83.599998474121|1|2021-07-22|15/06/2021|25.46|30.75|3110000000|3368000000|96.75|1|2021-06-02|15/03/2021|||||103.80000305176|1|2021-03-05|15/12/2020|32.56|32.61|2850000000|2596000000|94.699996948242|1|2020-12-02|15/09/2020|||||90.400001525879|1|2020-07-23|15/06/2020|3.85|9.59|2650000000|2445000000|83.849998474121|1
2025-04-06 17:56:39|03545|40314|/equities/dbv-technologies-sa|CACALL|DBV|EUR|Healthcare|Pharmaceuticals|France|FR0010417345|108|DBV Technologies|129.01M|129009999.99999999|1.26|1015215|-8.96|-1.48|1.23-1.35|1.34|102550321|0.92|-0.73|4.2M|4200000|-1.17|||2025-05-01 00:00:00|2025-05-01|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|1.74|2|1.74|1.74|41|4|37|-0.0201|-0.0395|-0.0006|0.0707|0.0439|-2.6309|183.8517|2025-08-04|15/06/2025||-0.0458||1050000|1.2580000162125|1|2025-05-01|15/03/2025||-0.042||1050000|1.2580000162125|1|2025-03-24|15/12/2024|-0.0445|-0.2058|555860|1070000|0.90799999237061|1|2024-11-06|15/09/2024|-0.296|-0.3283|1020000|1040000|0.77300000190735|1|2024-07-30|15/06/2024|-0.3142|-0.42|1110000|1560000|0.90499997138977|1|2024-05-07|15/03/2024|-0.521|-0.52|1300000|1300000|1.2039999961853|1|2024-03-07|15/12/2023|-0.2233|-0.2|8210000|8090000|1.432000041008|1|2023-10-31|15/09/2023|-0.3227|-0.32|2280000|2280000|2.0880000591278|1|2023-07-31|15/06/2023|-0.4736|-0.47|2090000|2090000|3.0239999294281|1|2023-05-04|15/03/2023|-0.3998|-0.4|2000000|2000000|2.8580000400543|1|2023-03-02|15/12/2022|-0.7742|-0.77|-1230000|-1230000|2.8659999370575|1|2022-11-03|15/09/2022|-0.3638|-0.36|2100000|2100000|2.9719998836517|1|2022-08-01|15/06/2022|-0.6863|-0.69|1500000|1500000|4.6240000724792|1|2022-05-02|15/03/2022|-0.5669|-0.57|2410000|2390000|2.4939999580383|1|2022-03-03|15/12/2021|-0.3388|-0.34|2670000|2670000|2.3619999885559|1|2021-10-26|15/09/2021|-0.3794|-0.38|1140000|1140000|9.0179996490478|1|2021-08-02|15/06/2021|-0.9444|-0.94|-1250000|-1250000|9.2180004119873|1|2021-05-03|15/03/2021|-0.8944|-0.89|2440000|2440000|11.215000152588|1|2021-03-11|15/12/2020|-2.51|-2.51|4190000|4190000|9.1800003051758|1|2020-11-10|15/09/2020|-1.1|-1.1|3780000|3780000|3.8199999332428|1
2025-04-06 17:56:45|03546|1176406|/equities/dee-tech-prf|CACALL|DEE_p|EUR|Financials|Investment Holding Companies|France|FR0014003G01|0||||10|45934|0}|-10.2|9.65-10.2|10||-0.045|5.5|||0.364|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|neutral|buy|strong_buy|neutral|buy|strong_buy|||||4|2|2|-0.0026|0|0|2.7223|0|0.235|0|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1|2022-04-29|15/12/2021|-1.66||||9.8999996185303|1|2021-12-21|15/09/2021|-0.2||||9.9700002670288|1||||||||||||||||
2025-04-06 17:56:53|03547|17679|/equities/adl-partner|CACALL|DKUPL|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000062978|1000||123.78M|123780000|31.2|465|-3.7|-42.5|31.2-31.9|31.7|3967350|0.695||217.80M|217800000|3.26|1.04|3.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||31|2|3|-0.0007|0|0|0.1346|-0.1348|13.39|0.51|2024-11-29|15/09/2024|||||37.200000762939|1|2024-09-30|15/06/2024|||||37|1|2024-05-27|15/03/2024|||||38.5|1|2024-03-29|15/12/2023|||||30.200000762939|1|2023-11-27|15/09/2023|||||26.700000762939|1|2023-09-29|15/06/2023|||||30.200000762939|1|2023-05-22|15/03/2023|||||28.60000038147|1|2023-04-03|15/12/2022|1.03||92170000||27.39999961853|1|2022-11-28|15/09/2022|||||33.099998474121|1|2022-08-29|15/06/2022|1.62||89080000||32|1|2022-05-30|15/03/2022|||||31.700000762939|1|2022-03-28|15/12/2021|0.92||88720000||26.5|1|2021-11-26|15/09/2021|||||20.60000038147|1|2021-09-24|15/06/2021|1.17||75530000||17.64999961853|1|2021-05-28|15/03/2021|||||17.5|1|2021-03-26|15/12/2020|0.63||74470000||16.35000038147|1|2020-11-27|15/09/2020|||||13.64999961853|1|2020-09-25|15/06/2020|0.96||64840000||10.14999961853|1|2020-05-29|15/03/2020|||||9.9399995803833|1|2020-03-30|15/12/2019|0.56||71750000||10.449999809265|1
2025-04-06 17:57:00|03548|17736|/equities/delta-plus-group|CACALL|ALDLT|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0013283108|3667||335.18M|335180000|46.8|1405|-42.22|-86.8|46.8-48.9|48.2|7162046|0.996|10.92|400.10M|400100000|4.29|1.25|2.67|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|74.92|4|90.7|67|31|4|22|0.0043|0|0.0196|0.3945|0.0299|8.39|1.3132|2025-05-28|15/03/2025|||||46.799999237061|1|2025-04-07|15/12/2024|||||46.799999237061|1|2024-11-07|15/09/2024|||93600000||62|1|2024-09-02|15/06/2024|||98000000|98000000|69.400001525879|1|2024-05-14|15/03/2024|||95900000|95900000|82|1|2024-04-09|15/12/2023|||||83.400001525879|1|2023-11-06|15/09/2023|||99300000|99300000|67.699996948242|1|2023-09-04|15/06/2023|||105700000|105700000|69.900001525879|1|2023-05-10|15/03/2023|||107300000|107300000|65|1|2023-04-03|15/12/2022|4.72||112800000|112800000|71|1|2022-11-07|15/09/2022|||102500000|102500000|59.799999237061|1|2022-09-06|15/06/2022|2.05||105700000|105700000|67.599998474121|1|2022-05-05|15/03/2022|||99200000|99200000|90|1|2022-04-04|15/12/2021|4.53||96700000|96700000|90.599998474121|1|2021-11-08|15/09/2021|||80700000||91|1|2021-09-06|15/06/2021|2.02||85300000|85300000|98|1|2021-05-06|15/03/2021|||81500000|77900000|85.199996948242|1|2021-04-12|15/12/2020|2.23||79700000|71300000|78.900001525879|1|2020-11-05|15/09/2020|||72000000|62600000|62.200000762939|1|2020-07-29|15/06/2020|1.86||69300000|69300000|47|1
2025-04-06 17:57:09|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|DBG|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000053381|0|Derichebourg|790.32M|790320000|4.96|198826|13.81|-6.18|4.86-5.19|5.28|159274673|1.86|10.64|3.61B|3610000000|0.47|0.13|2.62|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6.24|5|7.2|5|39|4|11|0.0117|0|0.1146|3.7227|-0.0583|7.43|0.1782|2025-05-27|15/03/2025|||||4.9619998931885|1|2025-02-28|15/12/2024|||||5.5500001907349|1|2024-12-06|15/09/2024|||||4.4180002212524|1|2024-08-28|15/06/2024|||||5.0300002098083|1|2024-05-29|15/03/2024|||||4.8860001564026|1|2024-02-28|15/12/2023|||||4.3759999275208|1|2023-12-06|15/09/2023||||2165000000|4.7140002250671|1|2023-08-30|15/06/2023|||||5.0450000762939|1|2023-05-24|15/03/2023|0.41||743100000|743100000|5.3400001525879|1|2023-03-01|15/12/2022|||1080000000|1080000000|6.1050000190735|1|2022-12-06|15/09/2022|0.75||2730000000||5.1849999427795|1|2022-08-31|15/06/2022|||||5.7199997901917|1|2022-05-25|15/03/2022|0.74||1590000000|1590000000|7.9299998283386|1|2022-03-02|15/12/2021|||959400000|959400000|8.8900003433228|1|2021-12-07|15/09/2021|0.63||1970000000|1841000000|9.4300003051758|1|2021-09-01|15/06/2021|||||10|1|2021-05-20|15/03/2021|0.46||1650000000||7.875|1|2021-02-24|15/12/2020|||||6.6300001144409|1|2020-12-03|15/09/2020|-0.01||1160000000||3.4560000896454|1|2020-09-02|15/06/2020|||||2.5020000934601|1
2025-04-06 17:57:16|03550|7026|/equities/devoteam|CACALL|DVTM|EUR|Technology|Software \u0026 IT Services|France|FR0000073793|8238||1.39B|1390000000|168.5|83812|0|-168.6|168.5-168.6|168.6|8225622|1.06|27.44|430.07M|430070000|6.14|||0000-00-00 00:00:00|-0001-11-30||||||||||||||25|2|8|0.0235|0|-0.0176|-0.0616|0.1342|31.09|1.825|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1|2021-11-16|15/09/2021|||||167.80000305176|1|2021-09-07|15/06/2021|3.16||430100000||129.19999694824|1|2021-05-19|15/03/2021|||||110|1|2021-03-09|15/12/2020|4.96||198300000||101.19999694824|1|2020-11-10|15/09/2020|||||97.800003051758|1|2020-09-08|15/06/2020|1.99||180300000||97.400001525879|1|2020-05-19|15/03/2020||||721000000|69.099998474121|1|2020-03-10|15/12/2019|5.07||206500000||69.800003051758|1|2019-11-05|15/09/2019|||182100000||75.699996948242|1|2019-09-03|15/06/2019|2.15||184700000|188000000|92.800003051758|1|2019-05-21|15/03/2019|||188600000||101|1|2019-03-12|15/12/2018|2.65||190700000||102.40000152588|1|2018-11-13|15/09/2018|||155200000||92.5|1|2018-09-05|15/06/2018|2.04||306500000||107.59999847412|1|2018-05-16|15/03/2018|||||92|1|2018-03-07|15/12/2017|1.37||158700000||75.699996948242|1|2017-09-05|15/06/2017|1.46||125300000||75.75|1|2015-05-11|15/03/2015|||||22.799999237061|1
2025-04-06 17:57:26|03551|17738|/equities/diagnostic-medical|CACALL|ALDMS|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0012202497|148||16.65M|16649999.999999998|0.92|20440|-17.86|-1.175|0.92-0.998|0.988|18098010|1.03|-1.06|46.53M|46530000|-0.85|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|buy|sell|sell|neutral|sell|2|1|2|2|33|2|3|0.011|0|0|-4.6667|0.2435|-7.39|1.1767|2024-11-27|15/09/2024|||||0.75|1|2024-08-28|15/06/2024|||||0.93800002336502|1|2024-05-29|15/03/2024|||||1.0249999761581|1|2024-02-28|15/12/2023|||||1.1349999904633|1|2023-11-29|15/09/2023|||||1.0499999523163|1|2023-08-30|15/06/2023|||||1.3099999427795|1|2023-05-31|15/03/2023|||||1.1900000572205|1|2023-03-01|15/12/2022|||||1.2450000047684|1|2022-11-30|15/09/2022|||||1.0199999809265|1|2022-08-31|15/06/2022|-0.25||18560000||1.0299999713898|1|2022-06-01|15/03/2022|||||1.0099999904633|1|2022-03-02|15/12/2021|-0.17||18630000||1.194000005722|1|2021-12-01|15/09/2021|||||1.2960000038147|1|2021-09-01|15/06/2021|-0.04||18330000||1.4520000219345|1|2021-06-02|15/03/2021|||||1.5820000171661|1|2021-03-03|15/12/2020|-0.55||16590000||1.8500000238419|1|2020-12-02|15/09/2020|||||1.6749999523163|1|2020-09-02|15/06/2020|0.2||15600000||1.4400000572205|1|2020-06-03|15/03/2020|||||1.4199999570847|1|2020-02-26|15/12/2019|-0.09||16930000||1.2050000429153|1
2025-04-06 17:57:32|03552|17919|/equities/docks-des-petroles-dambes|CACALL|DPAP|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|France|FR0000065260|43||65.53M|65530000|670|17|28.85|-800|645-670|670|97800|0.35|12.89|20.12M|20120000|44.6|41|6.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|sell|neutral|strong_buy|neutral|neutral|strong_buy|||||13|2|12|0.0247|0|0|0.0552|0.0105|14.3592|2.8475|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1|2022-04-21|15/12/2021|23.19||8240000||454|1|2021-09-30|15/06/2021|13.77||7820000||470|1|2021-04-26|15/12/2020|13.98||8030000||448|1|2020-09-28|15/06/2020|15.54||8270000||342|1|2020-04-29|15/12/2019|17.67||8650000||370|1|2019-09-25|15/06/2019|15.34||8140000||470|1|2019-04-29|15/12/2018|11.06||8330000||555|1|2018-09-27|15/06/2018|18.92||8070000||500|1|2018-04-26|15/12/2017|18.33||7920000||525|1|2017-09-25|15/06/2017|19.45||8050000||531.01000976562|1|2017-04-25|15/12/2016|19.87||7800000||386|1|||||||
2025-04-06 17:57:42|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|EDEN|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0010908533|12320|Edenred SA|7B|7000000000|29.15|686136|-42.09|-50.34|28.77-30.05|30.1|240062526|0.59|14.07|2.61B|2610000000|2.07|1.21|4.15|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.64|16|55|29.8|42|4|39|-0.0027|-0.0255|0.0014|-0.1667|0.0199|12.89|5.291|2025-07-23|15/06/2025||1.21||740000000|29.14999961853|1|2025-04-16|15/03/2025||||721500000|29.14999961853|1|2025-02-18|15/12/2024||1.26|749000000|726500000|33.770000457764|1|2024-10-24|15/09/2024|||619000000|634750000|34.409999847412|1|2024-07-23|15/06/2024||1.12|646000000|659000000|41.950000762939|1|2024-04-18|15/03/2024|||625000000|625000000|44.759998321533|1|2024-02-27|15/12/2023||1.16|655000000|655000000|49.520000457764|1|2023-10-19|15/09/2023|||575000000|575000000|54.119998931885|1|2023-07-25|15/06/2023||0.96|606000000|606000000|59.180000305176|1|2023-04-20|15/03/2023|||519000000|557000000|57.680000305176|1|2023-02-21|15/12/2022|1.46|1.02|569000000|603000000|52.319999694824|1|2022-10-20|15/09/2022|||484000000|506000000|48.740001678467|1|2022-07-27|15/06/2022|0.64|0.74|459000000|465000000|48.569999694824|1|2022-04-21|15/03/2022|||426000000|439000000|49.259998321533|1|2022-02-22|15/12/2021|0.68|0.77|454000000|465000000|38.020000457764|1|2021-10-21|15/09/2021|||393000000|405000000|48.209999084473|1|2021-07-27|15/06/2021|0.51|0.51|373000000|384000000|51.060001373291|1|2021-04-22|15/03/2021|||363000000|373000000|46.180000305176|1|2021-03-01|15/12/2020|0.56|0.65|402000000|402000000|45.889999389648|1|2020-10-21|15/09/2020|||346000000|357000000|41.970001220703|1
2025-04-06 17:57:50|03554|17743|/equities/egide|CACALL|ALGID|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000072373|269||9.64M|9640000|0.492|93749|-19.34|-0.85|0.481-0.59|0.596|19600739|0.68|-2.33|32.96M|32960000|-0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|0.5|1|0.5|0.5|32|2|3|-0.0477|0|0|-0.1818|0.4594|-12.89|2.9|2024-11-18|15/09/2024|||||0.41999998688698|1|2024-10-22|15/06/2024|||||0.30399999022484|1|2024-05-29|15/03/2024|||||0.63400000333786|1|2024-04-30|15/12/2023|||||0.59200000762939|1|2023-10-24|15/06/2023|||||0.54000002145767|1|2023-10-20|15/09/2023|||||0.52399998903275|1|2023-05-31|15/03/2023|||||0.716000020504|1|2023-04-27|15/12/2022|||||0.87789899110794|1|2022-10-25|15/06/2022|-0.19||16030000||0.71700000762939|1|2022-10-21|15/09/2022|||||0.75999999046326|1|2022-06-01|15/03/2022|||||0.86000001430511|1|2022-03-30|15/12/2021|-0||15910000||1.4299999475479|1|2021-10-22|15/09/2021|||||1.2749999761581|1|2021-09-29|15/06/2021|0.02||16600000||1.3899999856949|1|2021-06-02|15/03/2021|||||1.2949999570847|1|2021-03-30|15/12/2020|0.1||12700000||1.1749999523163|1|2020-10-16|15/09/2020|||||0.9200000166893|1|2020-09-29|15/06/2020|||17270000||0.75999999046326|1|2020-06-03|15/03/2020|||||0.87199997901917|1|2020-03-26|15/12/2019|-0.09||16910000||0.66000002622604|1
2025-04-06 17:58:00|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|FOUG|EUR|Industrials|Construction \u0026 Engineering|France|FR0000130452|84400|Eiffage SA|9.61B|9610000000|104.2|256929|4.39|-112.3|103.15-108.8|110.1|92261040|1.04|9.45|24.04B|24040000000|11.07|4.7|4.51|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|136.17|17|162|102|41|4|39|0.0098|0.0312|0.1237|0.6939|0.0328|10.9575|0.4236|2025-05-13|15/03/2025||||23641000000|104.19999694824|1|2025-02-26|15/12/2024||7.09|6450000000||90.440002441406|1|2024-11-13|15/09/2024|||5890000000|5850000000|84.660003662109|1|2024-08-28|15/06/2024|||5900000000|5820000000|94.080001831055|1|2024-04-24|15/03/2024|||5190000000|5180000000|100.44999694824|1|2024-02-28|15/12/2023|||5860000000|5860000000|97.940002441406|1|2023-11-08|15/09/2023|||5460000000|5460000000|87.040000915527|1|2023-08-30|15/06/2023|||5490000000|5490000000|93.639999389648|1|2023-05-10|15/03/2023|||4950000000|4950000000|106|1|2023-02-22|15/12/2022|5.7||5690000000|5690000000|103.55000305176|1|2022-11-03|15/09/2022|||5180000000|5180000000|91.480003356934|1|2022-08-30|15/06/2022|3.7||5080000000|5080000000|87.199996948242|1|2022-05-10|15/03/2022|||4370000000|4370000000|92.699996948242|1|2022-02-24|15/12/2021|5.47|5.58|5200000000|5200000000|93.339996337891|1|2021-11-03|15/09/2021|||4830000000|4860000000|90.860000610352|1|2021-08-25|15/06/2021|2.62||4730000000|4670000000|86.300003051758|1|2021-05-11|15/03/2021|||3970000000|3790000000|95.139999389648|1|2021-02-24|15/12/2020|3.9|2.59|4830000000|4450000000|85.720001220703|1|2020-11-04|15/09/2020|||4570000000|4530000000|66.839996337891|1|2020-08-25|15/06/2020|-0.08|2.09|3170000000|2900000000|81.279998779297|1
2025-04-06 17:58:11|03556|100156|/equities/ekinops-sa|CACALL|EKI|EUR|Technology|Communications \u0026 Networking|France|FR0011466069|500|Ekinops SA|87.29M|87290000|3.24|23325|-12.43|-4.35|3.17-3.5|3.61|26982371|0.91||117.7M|117700000||||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|5.78|6|7|4|35|4|33|0.0144|0|-0.0193|0|0.1643|0|2.1003|2025-04-15|15/03/2025|||||3.2349998950958|1|2025-03-05|15/12/2024|||29800000|60200000|3.2999999523163|1|2024-10-15|15/09/2024|||30400000|30000000|3.8399999141693|1|2024-07-29|15/06/2024|||29200000|29200000|2.9849998950958|1|2024-04-15|15/03/2024|||28300000|28300000|3.670000076294|1|2024-03-05|15/12/2023||0.43|30300000|30300000|3.835000038147|1|2023-10-11|15/09/2023|||27800000|27800000|5.1999998092651|1|2023-07-27|15/06/2023|||39200000|39200000|7.2300000190735|1|2023-04-13|15/03/2023|||31900000|31900000|9.079999923706|1|2023-03-07|15/12/2022|0.26||31500000|31500000|9.0100002288818|1|2022-10-11|15/09/2022|||32800000|32800000|6.6700000762939|1|2022-07-28|15/06/2022|0.2||35500000|35500000|6.9899997711182|1|2022-04-12|15/03/2022|||27800000|27800000|6.5799999237061|1|2022-03-08|15/12/2021|0.12||28700000|28700000|6.3499999046326|1|2021-10-12|15/09/2021|||24100000|24100000|7.3699998855591|1|2021-07-29|15/06/2021|0.06||27600000|27600000|7.5100002288818|1|2021-04-12|15/03/2021|||23200000|23200000|6.6500000953674|1|2021-03-03|15/12/2020|0.09||25300000|25300000|6.6300001144409|1|2020-10-12|15/09/2020|||21600000|21600000|6.3400001525879|1|2020-07-28|15/06/2020|0.04||24700000|24700000|6.1100001335144|1
2025-04-06 17:58:19|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|EDF|EUR|Utilities|Multiline Utilities|France|FR0010242511|181850||48.00B|48000000000|12|944472|0|-12.01|12-12.01|12|4000045171|1.04||118.69B|118690000000|2.74|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|4|17|-0.0025|0.0546|-0.0046|-0.5246|0.1092|9.3|0.3935|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1|2023-02-17|15/12/2022|-2.95|-3.87||28338000000|11.859999656677|1|2022-10-27|15/09/2022|||||11.944999694824|1|2022-07-28|15/06/2022|-1.62|-1.94||41626000000|11.895000457764|1|2022-05-04|15/03/2022|||35580000000|35072000000|8.5900001525879|1|2022-02-18|15/12/2021|0.2|0.39||32259000000|7.9701328277588|1|2021-11-10|15/09/2021||||17439000000|12.343379974365|1|2021-07-29|15/06/2021|1.17|0.57||39360000000|10.35945224762|1|2021-05-12|15/03/2021|||21950000000|20495000000|10.957020759583|1|2021-03-18|15/12/2020|0.36|0.12||30317000000|10.722773551941|1|2020-11-16|15/09/2020|||14140000000|14140000000|10.942679405212|1|2020-09-18|15/06/2020|-0.27|0.19||36102000000|8.4003820419312|1|2020-05-13|15/03/2020|||20700000000|20695000000|6.9184122085571|1|2020-02-14|15/12/2019|0.8|0.26||37951000000|11.729999542236|1|2019-11-14|15/09/2019|||14470000000||9.1300001144409|1|2019-07-25|15/06/2019|0.84|0.51||39261000000|11.020000457764|1|2019-05-14|15/03/2019|||20970000000||12.14999961853|1|2019-02-15|15/12/2018|-0.52|0.16|33800000000|36113000000|14.85000038147|1|2018-11-13|15/09/2018|||||15.590000152588|1
2025-04-06 17:58:25|03558|17644|/equities/electricite-de-strasbourg|CACALL|EDSP|EUR|Utilities|Electrical Utilities \u0026 IPPs|France|FR0000031023|328||975.04M|975040000|136|1097|18.26|-142|136-139|138.5|7169386|0.48|5.45|1.53B|1530000000|19.63|11|8.09|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||15|2|14|0.0057|0|0|0.2641|0.0351|16.5386|0.9443|2023-04-28|15/12/2022|5.53||639700000||88.800003051758|1|2022-07-29|15/06/2022|2.13||653100000||104.5|1|2022-05-11|15/12/2021|3.31||445000000||102.5|1|2021-07-30|15/06/2021|4.9||425900000||112|1|2021-04-26|15/12/2020|1.15||370400000||114|1|2020-07-31|15/06/2020|3.8||370900000||110|1|2020-05-06|15/12/2019|4.09||364700000||105|1|2019-07-26|15/06/2019|3.23||402100000||109.5|1|2019-05-01|15/12/2018|4.13||348400000||105|1|2018-07-30|15/06/2018|3.61||372500000||113.5|1|2018-03-23|15/12/2017|4.69||375400000||131.5|1|2017-07-28|15/06/2017|4.33||428000000||120|1|2017-04-06|15/12/2016|6.28||423300000||113.37000274658|1|2016-07-28|15/06/2016|3.93||439800000||89.919998168945|1|2016-03-21|15/12/2015|4.11||442400000||96.889999389648|1|||||
2025-04-06 17:58:33|03559|17744|/equities/elect-eaux-madaga|CACALL|EEMA|EUR|Real Estate|Real Estate Operations|France|FR0000035719|2||21.81M|21810000|3.8|581|14.46|-4.44|3.8-3.8|3.8|5738299|-0.19|45.06|335K|335000|0.09|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|strong_sell|strong_sell|strong_buy|sell|sell|strong_buy|||||16|2|15|0.0192|0|0|0.8412|0.015|-12.5487|108.92|2023-04-28|15/12/2022|-0.17||102000||3.2599999904633|1|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1|2022-11-18|15/12/2021|-0.22||36000||3.2799999713898|1|2022-10-10|15/06/2021|-0.09||34000||3.2799999713898|1|2021-12-16|15/12/2020|-0.13||36000||3.2799999713898|1|2021-08-05|15/06/2020|-0.29||51000||3.2799999713898|1|2021-01-21|15/12/2019|-0.15||76000||3.2799999713898|1|2019-12-10|15/12/2018|-0.14||165000||3.1199998855591|1|2019-10-15|15/06/2019|-0.16||77000||2.8599998950958|1|2019-01-08|15/12/2017|-0.29||644000||2.8199999332428|1|2018-12-28|15/06/2018|-0.12||262000||2.920000076294|1|2017-11-02|15/06/2017|-0.7||2110000||5.8200001716614|1|2017-05-02|15/12/2016|-0.05||2300000||5.5339999198914|1|2016-10-03|15/06/2016|-0.2||2450000||3.135999917984|1|2016-02-03|15/12/2015|-0.14||2520000||3.5510001182556|1|2015-08-04|15/06/2015|0.28||8950000||3.6889998912811|1||||
2025-04-06 17:58:43|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|ELIOR|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0011950732|133156|Elior Group|571.46M|571460000|2.25|926668|-7.33|-4.48|2.18-2.33|2.36|253532476|2.41|-16.08|6.05B|6050000000|-0.16|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.35|11|4.5|2.6|37|4|32|0.005|6.4795|1.281|0|0.0607|0|0.4413|2025-05-21|15/03/2025||0.23||3201000000|2.2539999485016|1|2025-02-28|15/12/2024|||||2.6099998950958|1|2024-11-20|15/09/2024||0.04||2896000000|4.1160001754761|1|2024-08-30|15/06/2024|||||3.3199999332428|1|2024-05-16|15/03/2024||0.12||3059000000|3.0539999008179|1|2024-02-23|15/12/2023||||1221000000|2.5820000171661|1|2023-11-22|15/09/2023||-0.04|1330000000|1330000000|2.1380000114441|1|2023-07-25|15/06/2023|||1420000000|1420000000|2.8359999656677|1|2023-05-17|15/03/2023|-0.14|0.05|1250000000|1250000000|3.8559999465942|1|2023-01-25|15/12/2022|||1230000000|1230000000|3.8900001049042|1|2022-11-23|15/09/2022|-0.93|-0.33|1030000000|1030000000|2.3800001144409|1|2022-07-27|15/06/2022|||1180000000|1180000000|2.0859999656677|1|2022-05-18|15/03/2022|-1.55|-0.04|1120000000|1120000000|3.0599999427795|1|2022-01-27|15/12/2021|||1120000000|1110000000|5.8550000190735|1|2021-11-24|15/09/2021|-0.5|-0.06|907000000|907000000|6.0700001716614|1|2021-07-28|15/06/2021|||914000000|914000000|5.8099999427795|1|2021-05-20|15/03/2021|-0.29|-0.05|924000000|924000000|6.5349998474121|1|2021-01-28|15/12/2020|||945000000|945000000|5.8550000190735|1|2020-11-25|15/09/2020|-2.57||890000000|836000000|5.4899997711182|1|2020-07-23|15/06/2020|||672000000|672000000|5.0500001907349|1
2025-04-06 17:58:54|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|ELIS|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0012435121|56757|Elis Services SA|4.63B|4630000000|19.58|348757|-6.85|-23.58|19.07-20.24|20.36|236479590|1.85|13.71|4.57B|4570000000|1.43|0.43|2.2|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|neutral|sell|strong_sell|neutral|neutral|25.9|14|28|24|35|4|33|0.022|0|0.1341|0|0.0378|0|1.3027|2025-05-05|15/03/2025|||||19.579999923706|1|2025-03-06|15/12/2024|||1140000000||20.120000839233|1|2024-10-30|15/09/2024|||1180000000|1180000000|20.360000610352|1|2024-07-24|15/06/2024|||1150000000||20.260000228882|1|2024-05-06|15/03/2024|||1090000000|1090000000|21.520000457764|1|2024-03-07|15/12/2023|||1080000000|1080000000|20.89999961853|1|2023-10-26|15/09/2023|||1120000000|1120000000|15.710000038147|1|2023-07-26|15/06/2023|||1090000000|1090000000|19.10000038147|1|2023-05-10|15/03/2023|||1010000000|1010000000|17.889999389648|1|2023-01-30|15/12/2022|0.6||1010000000|1010000000|15.869999885559|1|2022-11-29|15/09/2022|||1030000000|1030000000|12.560000419617|1|2022-07-27|15/06/2022|0.24||951000000|951000000|14.310000419617|1|2022-06-01|15/03/2022|||832800000|832800000|14.770000457764|1|2022-03-09|15/12/2021|0.41||833300000|833300000|11.810000419617|1|2021-10-26|15/09/2021|||839400000||16.290000915527|1|2021-07-28|15/06/2021|0.08||717300000||15.300000190735|1|2021-05-05|15/03/2021|||658200000||14.729999542236|1|2021-03-07|15/12/2020|0.1||734100000|699500000|14.670000076294|1|2020-10-22|15/09/2020|||754800000|718000000|10.689999580383|1|2020-07-29|15/06/2020|-0.09||592600000|548000000|10.35000038147|1
2025-04-06 17:59:05|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|ERMT|EUR|Basic Materials|Metals \u0026 Mining|France|FR0000131757|8828|Eramet SA|1.21B|1210000000|42.4|69660|-42.04|-114.5|41.5-44.74|45.5|28492847|1.39|86.65|3.03B|3030000000|0.49|1.5|3.54|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73|5|100|45|38|4|32|-0.0209|-0.7856|0.1098|0.4683|0.0821|7.81|0.4731|2025-04-24|15/03/2025|||||42.400001525879|1|2025-02-19|15/12/2024|||697500000|1941000000|56.099998474121|1|2024-10-24|15/09/2024|||809000000||50.150001525879|1|2024-07-25|15/06/2024|||797200000|1532000000|92.849998474121|1|2024-04-25|15/03/2024|||654800000|654800000|76.150001525879|1|2024-02-23|15/12/2023||17.08|803800000|803800000|60.700000762939|1|2023-10-26|15/09/2023|||844000000|844000000|61.5|1|2023-07-26|15/06/2023||||827900000|89.849998474121|1|2023-04-27|15/03/2023|||775200000|775200000|90.199996948242|1|2023-02-22|15/12/2022|7.11|33.16|2380000000|5057000000|103.19999694824|1|2022-10-27|15/09/2022|||||67.550003051758|1|2022-07-27|15/06/2022|23.73||2640000000|2693000000|95.900001525879|1|2022-04-28|15/03/2022|||1170000000|1170000000|140.60000610352|1|2022-02-23|15/12/2021|10.42||4500000000|2358000000|109.59999847412|1|2021-10-25|15/09/2021|||1140000000|1140000000|82.699996948242|1|2021-07-28|15/06/2021|1.84||1040000000|1140000000|68.099998474121|1|2021-04-26|15/03/2021|||||57.25|1|2021-02-16|15/12/2020|-1.96||951000000|1764000000|51.040000915527|1|2020-10-28|15/09/2020|||850000000||23.989999771118|1|2020-07-29|15/06/2020|-23.48||913000000|1559000000|28.319999694824|1
2025-04-06 17:59:15|03563|943352|/equities/erytech-pharma|CACALL|PHXM|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR001400K4B1|68|Phaxiam Therapeutics SA|5.52M|5520000|0.551|39523|-81.42|-3.08|0.53-0.675|0.675|10013469|1.72||2.14M|2140000||||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.9|1|4.9|4.9|35|4|28|-0.0034|2.2253|0.3311|-0.024|0.9911|-11.9907|191.7743|2025-05-14|15/03/2025|||||0.55099999904633|1|2025-03-27|15/12/2024|||||0.55199998617172|1|2024-11-13|15/09/2024|||||1.7599999904633|1|2024-09-25|15/06/2024|||||1.6299999952316|1|2024-05-15|15/03/2024|||||3.0250000953674|1|2024-03-20|15/12/2023||-2.31||373000|2.9400000572205|1|2023-11-14|15/09/2023||-2.03||327000|4.6100001335144|1|2023-09-21|15/06/2023||-1.94||314000|5.1599998474121|1|2023-05-09|15/03/2023||-1.85||294000|8.1099996566772|1|2023-03-22|15/12/2022|-0.01|-1.66|6650000|700000|7.9299998283386|1|2022-11-21|15/09/2022|-0.17|-1.57|470000|470000|7.1399998664856|1|2022-09-12|15/06/2022|2.9|2.68|24770000|24770000|8.1000003814697|1|2022-05-12|15/03/2022|-0.38|-3.05|2500000|2500000|12.020000457764|1|2022-03-11|15/12/2021|-0.34|-3.14|1500000|1500000|13.199999809265|1|2021-11-15|15/09/2021|-5.6|-5.18|1000000|1000000|22.39999961853|1|2021-09-20|15/06/2021|-6.75|-6.24|815000|815000|51.799999237061|1|2021-05-04|15/03/2021|-5.6|-5.18|1420000|1420000|60.599998474121|1|2021-03-08|15/12/2020|-10.65|-9.84|814000|814000|66.300003051758|1|2020-11-05|15/09/2020|-10.05|-9.29|1020000|1020000|58.5|1|2020-09-21|15/06/2020|-9.7|-8.97|1100000|1100000|60.599998474121|1
2025-04-06 17:59:24|03564|17749|/equities/esi-group|CACALL|ESIG|EUR|Technology|Software \u0026 IT Services|France|FR0004110310|900||891.53M|891530000|154|6486|0|-155|154-155|154|5789156|0.503|122.39|135.18M|135180000|1.26|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||32|4|23|0.0059|0|0.1479|2.1969|0.2991|-1.82|1.8117|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1|2023-09-14|15/06/2023|||||151|1|2023-05-04|15/03/2023|||60800000||77.599998474121|1|2023-02-28|15/12/2022|0.17||49590000||76.599998474121|1|2023-02-28|15/01/2022|||||76.599998474121|1|2022-10-24|15/09/2022|||21800000||71.800003051758|1|2022-09-07|15/07/2021|||||69.599998474121|1|2022-09-07|15/06/2022|4.55||84330000||69.599998474121|1|2022-05-02|15/03/2022|||58300000||65.400001525879|1|2022-03-01|15/12/2021|-7.15||30600000||71.400001525879|1|2021-10-28|15/09/2021|||24200000||70|1|2021-09-09|15/06/2021|3.83||81830000||60|1|2021-04-29|15/03/2021|||55500000||52.200000762939|1|2021-03-16|15/12/2020|-1.32||30000000|29900000|48.900001525879|1|2020-10-27|15/09/2020|||21800000||40|1|2020-09-10|15/06/2020|1.55||25900000||40|1|2020-05-12|15/03/2020|||54900000||29.799999237061|1|2019-11-19|15/10/2019|-4.06||28600000||30.299999237061|1|2019-09-19|15/07/2019|-1.27||28200000||32|1
2025-04-06 17:59:32|03565|17907|/equities/cryo-save-group|CACALL|ESPE|EUR|Healthcare|Biotechnology \u0026 Medical Research|Netherlands|NL0009272137|133||481.41K|481410|0.0092|512756|0|-0.0102|0.009-0.0102|0.01|52327548|1.5|-0.01|||-1.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||27|2|7|-0.0492|0|0|0.6134|-0.0673|-1.45|2.6343|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1|2022-05-10|15/03/2022|||||0.02439999952912|1|2022-03-02|15/12/2021|||||0.02009999938309|1|2021-11-02|15/09/2021|||||0.02500000037253|1|2021-06-28|15/06/2021|||||0.03700000047684|1|2021-05-04|15/03/2021|||||0.03790000081062|1|2021-03-15|15/12/2020|||||0.04399999976158|1|2020-11-03|15/09/2020|||||0.03200000151992|1|2020-08-24|15/06/2020|||||0.0498000010848|1|2020-05-05|15/03/2020|||||0.03819999843836|1|2020-03-16|15/12/2019|||||0.03889999911189|1|2019-11-05|15/09/2019|||||0.05499999970198|1|2019-06-30|15/06/2019|||||0.07900000363588|1|2019-05-07|15/03/2019|||||0.10499999672174|1|2019-03-19|15/12/2018|||||0.10700000077486|1|2018-11-06|15/09/2018|||||0.16799999773502|1|2018-08-21|15/06/2018|-0.33||5300000||0.2419999986887|1|2018-05-08|15/03/2018|||||0.31499999761581|1|2018-03-20|15/12/2017|-0.72||8260000||0.40200001001358|1
2025-04-06 17:59:41|03566|7042|/equities/esso|CACALL|ESSF|EUR|Energy|Oil \u0026 Gas|France|FR0000120669|1579|Esso Societe Anonyme Francaise SA|1.69B|1690000000|131.4|10546|-5.47|-205|127.6-138.4|140.6|12854578|0.44|3.59|17.94B|17940000000||15|11.42|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|||||32|2|6|0.0193|0|0|-9.1686|0.0856|1.59|0.035|2024-11-18|15/09/2024|||||106.19999694824|1|2024-09-12|15/06/2024|||||124|1|2024-05-15|15/03/2024|||||181.19999694824|1|2024-03-21|15/12/2023|||||84.949996948242|1|2023-11-16|15/09/2023|||||54.549999237061|1|2023-09-14|15/06/2023|||||58.25|1|2023-05-17|15/03/2023|||||42.840000152588|1|2023-03-23|15/12/2022|-27.66||12880000000||52.799999237061|1|2022-11-17|15/09/2022|||||52.799999237061|1|2022-09-15|15/06/2022|83.6||12060000000||63.400001525879|1|2022-05-16|15/03/2022|||||58.599998474121|1|2022-03-24|15/12/2021|26.72||8640000000||24|1|2021-11-17|15/09/2021|||4180000000||13.75|1|2021-09-16|15/06/2021|17.85||6640000000||10.85000038147|1|2021-05-10|15/03/2021|||||11.35000038147|1|2021-03-25|15/12/2020|-8.28||5190000000||11.75|1|2020-11-11|15/09/2020|||||11.199999809265|1|2020-09-02|15/06/2020|-49.27||5190000000||12.199999809265|1|2020-05-13|15/03/2020|||||16.60000038147|1|2020-03-19|15/12/2019|0.55||7560000000||13|1
2025-04-06 17:59:49|03567|17819|/equities/eurasia-fonciere|CACALL|EFIN|EUR|Real Estate|Real Estate Operations|France|FR0000061475|0||12.97M|12970000|0.192|57|-26.72|-0.32|0.192-0.192|0.192|67541919|1.32|-9.6|2.98M|2980000|-0.01|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|sell|strong_sell|neutral|sell|strong_sell|||||14|2|13|-0.0768|0|0|-0.3938|0.7253|3.8775|5.4185|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1|2021-11-04|15/06/2021|0.01||1140000||0.44400000572205|1|2021-06-24|15/12/2020|0.01||6380000||0.32400000095367|1|2021-01-25|15/06/2020|0.03||2210000||0.29800000786781|1|2020-08-25|15/12/2019|0.02||930000||0.30599999427795|1|2020-02-10|15/06/2019|||3040000||0.19099999964237|1|2019-08-08|15/12/2018|-0.01||482000||0.18600000441074|1|2018-12-07|15/06/2018|0.02||4680000||0.24600000679493|1|2018-05-03|15/12/2017|0.08||1830000||0.25|1|2017-12-04|15/06/2017|0.03||3170000||0.25999999046326|1|2017-06-26|15/12/2016|0.05||5040000||0.34999999403954|1|2016-10-17|15/06/2016|||1470000||0.21999999880791|1|2016-06-10|15/12/2015|0.01||6070000|||||||||
2025-04-06 18:00:01|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|EURA|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000121121|549|Eurazeo|4.09B|4090000000|59.1|108746|-25.75|-86.75|58.4-63.05|63.45|69223269|1.33|-11.6|5.9M|5900000|-5.95|2.65|4.48|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90|7|97|80|38|4|20|-0.008|0|0|0|0.1359|0|0.946|2025-05-15|15/03/2025|||||59.099998474121|1|2025-03-07|15/12/2024|||||75.699996948242|1|2024-11-05|15/09/2024|||||68.599998474121|1|2024-07-26|15/06/2024|||||72.699996948242|1|2024-05-24|15/03/2024|||||76.800003051758|1|2024-03-07|15/12/2023|||||77.550003051758|1|2023-11-07|15/09/2023|||||55.299999237061|1|2023-07-26|15/06/2023|||||62.099998474121|1|2023-05-15|15/03/2023|||||64.150001525879|1|2023-03-07|15/12/2022|9.47||2350000000||66.5|1|2022-11-10|15/09/2022|||||58.549999237061|1|2022-07-26|15/06/2022|-1.34||2290000000||66.25|1|2022-05-18|15/03/2022|||1100000000|1100000000|72.400001525879|1|2022-03-10|15/12/2021|15.12||2310000000||65.349998474121|1|2021-11-08|15/09/2021|||||79.449996948242|1|2021-08-14|15/06/2021|6.62||2180000000||88.349998474121|1|2021-05-05|15/03/2021|||||68|1|2021-03-12|15/12/2020|3.25||1860000000||66.150001525879|1|2020-11-19|15/09/2020|||1180000000|1180000000|53.349998474121|1|2020-07-28|15/06/2020|-5.44||1800000000||44.880001068115|1
2025-04-06 18:00:09|03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|24|0.0082|0|0|0.1002|0.0356|31.7433|0|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1|2023-11-10|15/09/2023|||||3.289999961853|1|2023-08-11|15/06/2023|||||3.0199999809265|1|2023-05-03|15/03/2023|0.1||8200000||3.0199999809265|1|2023-02-23|15/12/2022|0.03||7130000||2.8499999046326|1|2022-11-09|15/09/2022|0.05||4770000||2.9400000572205|1|2022-08-05|15/06/2022|0.05||5490000||2.8599998950958|1|2022-05-04|15/03/2022|0.05||4770000||3.210000038147|1|2022-02-24|15/12/2021|0.04||3500000||3.170000076294|1|2021-11-04|15/09/2021|0.03||3450000||2.8900001049042|1|2021-08-05|15/06/2021|0.02||2190000||2.960000038147|1|2021-05-05|15/03/2021|0.03||3460000||3.2599999904633|1|2021-02-18|15/12/2020|0.04||3000000||3.2699999809265|1|2020-11-05|15/09/2020|0.05||3750000||3.0999999046326|1|2020-08-06|15/06/2020|0.05||5220000||3.420000076294|1|2020-05-11|15/03/2020|0.08||7230000||3.0199999809265|1|2020-02-21|15/12/2019|0.07||6010000||2.960000038147|1|2019-11-08|15/09/2019|0.06||5730000||2.9300000667572|1|2019-08-08|15/06/2019|0.07||6510000||3.210000038147|1
2025-04-06 18:00:20|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|ENX|EUR|Financials|Investment Banking \u0026 Investment Services|France|NL0006294274|2431|Euronext|13.67B|13670000000|133|261594|52.26|-140.4|132.1-139.8|139.8|102760112|0.87|23.65|1.63B|1630000000|5.65|2.48|1.86|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|122.72|18|147.2|90|39|4|36|0.0149|0.0794|0.0325|0.0528|0.0521|15.7028|7.6992|2025-07-31|15/06/2025||1.65||432000000|133|1|2025-05-14|15/03/2025||1.67||430620000|133|1|2025-02-13|15/12/2024|1.66|1.57|415800000|415420000|114.69999694824|1|2024-11-07|15/09/2024|1.74|1.63|396300000|398610000|101.80000305176|1|2024-07-25|15/06/2024|1.59|1.51|412900000|405250000|91.949996948242|1|2024-05-14|15/03/2024|1.58|1.58|401900000|401900000|86.5|1|2024-02-15|15/12/2023|1.42|1.42|374100000|374100000|79.25|1|2023-11-08|15/09/2023|1.38|1.38|360200000|360200000|68.599998474121|1|2023-07-27|15/06/2023|1.34|1.34|368100000|368100000|64.599998474121|1|2023-05-16|15/03/2023|1.37|1.37|372300000|372300000|69.900001525879|1|2023-02-09|15/12/2022|1.11|1.11|347000000|347000000|74.5|1|2022-11-03|15/09/2022|1.21|1.21|350300000|350300000|64.400001525879|1|2022-07-28|15/06/2022|1.34|1.34|374700000|374700000|75.660003662109|1|2022-05-17|15/03/2022|1.35|1.35|395700000|395700000|73|1|2022-02-10|15/12/2021|1.31|1.31|370100000|370100000|84.650001525879|1|2021-11-04|15/09/2021|1.21|1.21|350600000|350600000|99.150001525879|1|2021-07-29|15/06/2021|1.43|1.43|328800000|328800000|89.300003051758|1|2021-04-28|15/03/2021|1.4|1.4|249200000|249200000|77.780784606934|1|2021-02-10|15/12/2020|1.09|1.09|232000000|232000000|87.77725982666|1|2020-11-04|15/09/2020|1.12|1.02|204800000|204800000|83.075721740723|1
2025-04-06 18:00:28|03571|17752|/equities/europacorp|CACALL|ALECP|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0010490920|28||50.76M|50760000|0.405|26299|19.47|-0.802|0.351-0.443|0.444|125332683|0.78|-13.98|33.36M|33360000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|0.4|1|0.4|0.4|32|4|3|-0.032|0|0|0.4082|0.2961|-0.59|1.2133|2024-12-12|15/09/2024|||||0.34000000357628|1|2024-08-09|15/06/2024|||||0.33799999952316|1|2024-06-26|15/03/2024|||||0.34900000691414|1|2024-02-28|15/12/2023|||||0.38400000333786|1|2023-12-14|15/09/2023|||||0.40000000596046|1|2023-08-11|15/06/2023|||||0.52999997138977|1|2023-07-10|15/03/2023|||||0.50199997425079|1|2023-03-01|15/12/2022|||||0.56000000238419|1|2022-12-13|15/09/2022|0.01||13170000||0.50999999046326|1|2022-08-12|15/06/2022|||||0.52200001478195|1|2022-06-29|15/03/2022|0.14||17970000||0.50999999046326|1|2022-03-02|15/12/2021|||||0.51700001955032|1|2021-12-15|15/09/2021|-0.02||17320000||0.65399998426437|1|2021-08-13|15/06/2021|||||0.80000001192093|1|2021-07-01|15/03/2021|-0.01||15330000||0.74699997901917|1|2021-03-03|15/12/2020|||||0.7950000166893|1|2020-12-11|15/09/2020|1.01||26160000||0.8299999833107|1|2020-08-07|15/06/2020|||||0.7620000243187|1|2020-07-29|15/03/2020|-1.77||29070000||0.70999997854233|1|2020-02-26|15/12/2019|||||0.65499997138977|1
2025-04-06 18:00:35|03572|955667|/equities/europcar-groupe-sa|CACALL|EUCAR|EUR|Industrials|Transport Infrastructure|France|FR0012789949|8134||2.55B|2550000000|0.509|3194398|0|-0.509|0.506-0.509|0.5064|5007087758|2||3.25B|3250000000|-0.057|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||26|4|23|-0.032|-0.9938|-0.1107|-3.3167|0.0405|3.7325|9.5813|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1|2022-04-28|15/03/2022|-0|-0.02|567400000|496000000|0.50239998102188|1|2022-03-01|15/12/2021|0.03|0.44|647700000|590000000|0.50540000200272|1|2021-10-28|15/09/2021|0.03||782600000|851000000|0.50300002098083|1|2021-07-28|15/06/2021|-0.01|-0.20|486200000|532000000|0.48730000853539|1|2021-05-06|15/03/2021|-0.02||355700000|372000000|0.32240000367165|1|2021-04-07|15/12/2020|-1.28|-0.73|409000000|1203000000|0.28299999237061|1|2020-10-26|15/09/2020|-0.07||537100000||0.34761899709702|1|2020-07-28|15/06/2020|-1.85|-2.28|257900000|256000000|0.99794900417328|1|2020-05-05|15/03/2020|-0.66||556900000|583000000|0.90148001909256|1|2020-02-25|15/12/2019|0.19|0.68|708000000|1651000000|2.0302710533142|1|2019-10-23|15/09/2019|0.74||1010000000|1027000000|2.6634140014648|1|2019-07-25|15/06/2019|-0.01|-0.24|753000000|753000000|3.4540119171143|1|2019-05-14|15/03/2019|-0.42||553070000|556000000|3.5570418834686|1|2019-02-21|15/12/2018|0.86|1.10|643600000|639000000|4.2176737785339|1|2018-11-08|15/09/2018|0.91||989000000|967000000|8.0699996948242|1|2018-07-25|15/06/2018|0.11|0.13|740000000|1328000000|8.670000076294|1|2018-05-16|15/03/2018|0.016|0.02|556400000|556000000|8.829999923706|1|2018-03-01|15/12/2017|0.61|0.95|590000000|1347000000|11.239999771118|1
2025-04-06 18:00:42|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|ETL|EUR|Technology|Telecommunications Services|France|FR0010221234|1514|Eutelsat Communications SA|1.76B|1760000000|3.7|2930200|-4.98|-9.3|3.34-4.08|3.94|474786564|0.36|-0.63|1.25B|1250000000|-2.09|||2025-05-15 00:00:00|2025-05-15|sell|neutral|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|3.32|9|6.7|1|42|4|39|-0.0132|-0.0125|-0.011|0.0158|-0.012|8.688|4.2782|2025-07-25|15/06/2025||||325350000|3.7000000476837|1|2025-05-15|15/03/2025||||312300000|3.7000000476837|1|2025-02-14|15/12/2024|||306500000|308500000|1.7189999818802|1|2024-10-29|15/09/2024|||299700000|306080000|3.7460000514984|1|2024-08-09|15/06/2024|||339800000|339600000|4.228000164032|1|2024-05-14|15/03/2024|||300800000|300800000|3.7699999809265|1|2024-02-16|15/12/2023||0.57|298700000|298700000|3.9839999675751|1|2023-10-26|15/09/2023|||274000000|274000000|4.3060002326965|1|2023-07-28|15/06/2023||0.84|286000000|286000000|6.1350002288818|1|2023-05-11|15/03/2023|||272000000|272000000|6.3449997901917|1|2023-02-17|15/12/2022|0.21|1.04|291400000|291400000|7.0949997901917|1|2022-10-12|15/09/2022|||287400000|287400000|8.1750001907349|1|2022-07-26|15/06/2022|0.28|0.65|292600000|292600000|8.5699996948242|1|2022-05-12|15/03/2022|||286800000|286800000|10.510000228882|1|2022-02-17|15/12/2021|0.72|0.55|285000000|285000000|11.375|1|2021-10-28|15/09/2021|||284800000|289350000|12.289999961853|1|2021-07-30|15/06/2021|0.33|0.59|293700000|294670000|9.9359998703003|1|2021-05-11|15/03/2021|||301300000|298800000|10.619999885559|1|2021-02-12|15/12/2020|0.6|0.52|313200000|302070000|9.7200002670288|1|2020-10-29|15/09/2020|||315300000|303930000|8.6319999694824|1
2025-04-06 18:00:51|03574|17737|/equities/digigram|CACALL|EGR|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000035784|1||15.63M|15630000|0.389|13353|-81.02|-2.1|0.385-0.391|0.385|40171460|0.38|-1.52|-18.15M|-18150000|-0.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.25|2|4.5|4|31|4|3|0.0175|0|0|-2.5895|0.0505|1.6767|2.8533|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-09-30|15/06/2024|||||1.3799999952316|1|2024-05-29|15/03/2024|||||1.835000038147|1|2024-04-30|15/12/2023|||||1.8999999761581|1|2023-11-29|15/09/2023|||||2.5599999427795|1|2023-09-07|15/06/2023|||||2.7000000476837|1|2023-05-31|15/03/2023|||||2.4900000095367|1|2023-04-27|15/12/2022|0.21||||2.6800000667572|1|2022-11-30|15/09/2022|||||2.9500000476837|1|2022-09-08|15/06/2022|0.37||||2.4000000953674|1|2022-06-01|15/03/2022|||||2.8800001144409|1|2022-04-29|15/12/2021|0.19||||2.9000000953674|1|2021-12-01|15/09/2021|||||3.0599999427795|1|2021-09-09|15/06/2021|0.77||||3.039999961853|1|2021-06-02|15/03/2021|||||3.1776039600372|1|2021-03-03|15/12/2020|-0.05||||3.8646540641785|1|2020-12-02|15/09/2020|||||0.90175300836563|1|2020-09-10|15/06/2020|-0.1||||0.83304798603058|1|2020-06-03|15/03/2020|||||0.85881197452545|1|2020-02-26|15/12/2019|0.09||3720000||0.84163600206375|1
2025-04-06 18:01:03|03575|7747|/equities/exel-industries|CACALL|EXEP|EUR|Basic Materials|Chemicals|France|FR0004527638|3814||258.44M|258440000|38.1|680|-30.73|-58.8|36.8-38.1|37.8|6783225|1.17|9.65|1.1B|1100000000|4.6|1.15|3.02|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.6|5|58|48|37|2|33|0.0069|0.2578|0.1224|-0.7865|0.131|48.6|1.077|2025-05-23|15/03/2025|||||38.099998474121|1|2025-01-28|15/12/2024|||162000000||45.700000762939|1|2024-12-19|15/09/2024|||290000000||43.200000762939|1|2024-07-23|15/06/2024|||316500000|317900000|51.599998474121|1|2024-05-24|15/03/2024|||292600000|292600000|52.599998474121|1|2024-01-25|15/12/2023|||200100000|200100000|56.400001525879|1|2023-12-21|15/09/2023|||301200000|301200000|47.400001525879|1|2023-07-25|15/06/2023|||310000000|310000000|51.200000762939|1|2023-05-26|15/03/2023|||298000000|298000000|52.200000762939|1|2023-01-25|15/12/2022|||185100000|185100000|61|1|2022-12-20|15/09/2022|3.66|4.31|297600000|297600000|49.400001525879|1|2022-07-26|15/06/2022|||272600000|272600000|44.200000762939|1|2022-05-31|15/03/2022|0.3||247500000|247500000|57.799999237061|1|2022-01-25|15/12/2021|||159400000|159400000|78.599998474121|1|2021-12-17|15/09/2021|4.3|2.11|242400000|242400000|83|1|2021-07-27|15/06/2021|||249200000|246150000|86|1|2021-06-01|15/03/2021|2.1||242700000|242700000|81|1|2021-01-26|15/12/2020|||142600000|142600000|63|1|2020-12-17|15/09/2020|3.89||229600000|229600000|50|1|2020-07-28|15/06/2020|||210400000|214050000|37.5|1
2025-04-06 18:01:08|03576|17755|/equities/explosifs---prod-chimiques|CACALL|EEPC|EUR|Basic Materials|Chemicals|France|FR0014003AQ4|2112||426.99M|426990000|203|506|49.82|-219|183.5-207|201|2103376|0.58|18.36|494.39M|494390000|11.22|1|0.49|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|217|1|217|217|11|2|10|-0.1062|0|0|-0.1631|0.0066|14.074|1.479|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1|2021-09-29|15/06/2021|3.51||182700000||54|1|2021-04-30|15/12/2020|-0.09||183700000||47.272033691406|1|2020-09-24|15/06/2020|-100.84||154800000||64.014213562012|1|2020-04-28|15/12/2019|-51.59||172700000||66.968711853027|1|2019-09-25|15/06/2019|21.17||172400000||84.203308105469|1|2019-04-23|15/12/2018|14.88||165700000||785|1|2018-09-28|15/06/2018|24.09||156900000||875|1|2018-04-27|15/12/2017|25.66||156400000||895|1|2017-09-29|15/06/2017|26.83||172700000||925|1|||||||||
2025-04-06 18:01:17|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|FRVIA|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000121147|149691|Forvia|1.19B|1190000000|6.048|1237188|-58.07|-16.52|5.814-6.53|6.494|196819766|1.89|-9.33|26.97B|26970000000|-0.94|0.5|8.27|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.192|13|39|7.5|41|4|39|-0.0109|-0.6079|-0.0405|-0.0853|0.02|11.2043|0.3315|2025-04-17|15/03/2025|||||6.0479998588562|1|2025-03-14|15/12/2024|-0.02|1.10|7080000000|7090000000|8.3179998397827|1|2024-10-21|15/09/2024|||6360000000|6220000000|7.9619998931885|1|2024-07-24|15/06/2024||1.10|7000000000|6970000000|10.670000076294|1|2024-04-18|15/03/2024|||6530000000|6530000000|13.539999961853|1|2024-02-19|15/12/2023||1.70|7100000000|7100000000|16.069999694824|1|2023-10-20|15/09/2023|||6530000000|6530000000|16.120000839233|1|2023-07-27|15/06/2023||1.04|6970000000|6970000000|24.569999694824|1|2023-04-18|15/03/2023|||6640000000|6640000000|21.159999847412|1|2023-02-20|15/12/2022|-0.43|0.26|7240000000|7240000000|19.959999084473|1|2022-10-21|15/09/2022|||6590000000|6590000000|13.64999961853|1|2022-07-25|15/06/2022|-1.98|0.89|6300000000|6300000000|17.5|1|2022-04-26|15/03/2022|||5320000000|5320000000|20.763000488281|1|2022-02-21|15/12/2021|-1.13|0.82|4440000000|4440000000|35.924999237061|1|2021-11-06|15/09/2021|||3430000000|3440000000|41.189998626709|1|2021-07-26|15/06/2021|1.31|1.76|3780000000|3840000000|35.861000061035|1|2021-04-19|15/03/2021|||4010000000|3920000000|44.035999298096|1|2021-02-22|15/12/2020|0.39|2.09|4610000000|4430000000|42.27799987793|1|2020-10-23|15/09/2020|0.4||3870000000|3883000000|35.055000305176|1|2020-07-27|15/06/2020|-3.16|-0.77|2430000000|2430000000|31.493000030518|1
2025-04-06 18:01:23|03578|17758|/equities/fauvet-girel-ets|CACALL|ABLD|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR001400AHX6|17||87.02M|87020000|5.4|783|69.81|-8.1|5.4-5.4|5.5|16113904|-0.23||6.21M|6210000||||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|6.01|1|6.01|6.01|12|2|10|-0.0178|0|0|-2.4365|0.0402|-9.911|40.015|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1|2021-07-30|15/06/2021|1.19||||3.2000000476837|1|2021-04-23|15/12/2020|-0.21||||2.4500000476837|1|2020-09-10|15/06/2020|-0.15||||2.1996519565582|1|2020-06-23|15/12/2019|-0.13||||1.9099999666214|1|2019-10-18|15/06/2019|-0.12||||1.9299999475479|1|2019-05-03|15/12/2018|6.47||343300||1.9299999475479|1|2018-10-11|15/06/2018|-0.57||343500||1.960000038147|1|2018-05-18|15/12/2017|0.71||331600||1.1100000143051|1|2017-09-25|15/06/2017|-0.81||324300||1.6900000572205|1|2017-04-13|15/12/2016|-1.11||294000|||||||||||
2025-04-06 18:01:30|03579|17756|/equities/faience-sarreguem|CACALL|FSDV|EUR|Consumer Cyclicals|Household Goods|France|FR0000031973|4||1.61M|1610000|14.2|8|-33.64|-21|14.2-14.2|14.2|113691|-0.12|-3.77|||-4.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|11|0.0517|0|0|44.7336|0|-191.1264|0|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1|2020-12-22|15/03/2020|-1.79||||33|1|2020-10-21|15/09/2019|-2.98||||33|1|2019-11-05|15/03/2019|-3.63||||36.599998474121|1|2019-07-16|15/09/2018|-0.96||||37.400001525879|1|2019-04-09|15/03/2018|-4.9||||35|1|2018-10-30|15/09/2017|-0.01||||36.400001525879|1|2018-04-03|15/03/2017|-2.24||||43.799999237061|1|2017-12-21|15/09/2016|-1.26||||50|1|2016-12-13|15/09/2015|-4.86||||36.380001068115|1|2016-05-04|15/03/2016|-1.21||||47.5|1|2015-02-17|15/09/2014|-2.94||48000||||||||||
2025-04-06 18:01:37|03580|17712|/equities/casino-mun-cannes|CACALL|FCMC|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000062101|757||245.25M|245250000|1400|11|-9.68|-1720|1400-1400|1450|175182|0.52|9.67|153.55M|153550000|144.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||10|1|8|0.0125|0|0|0.0086|0.4773|10.4463|5.1225|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1|2020-02-04|15/10/2019|105.73||90370000||1670|1|2019-06-24|15/04/2019|-24.16||36550000||1650|1|2019-01-31|15/10/2018|112.56||90150000||1460|1|2018-06-25|15/04/2018|7.65||35380000||1640|1|2018-01-31|15/10/2017|102.73||84220000||1600|1|2017-06-28|15/04/2017|64.93||35160000||1448|1|2017-02-09|15/10/2016|113.86||87670000||1313|1|2016-06-28|15/04/2016|-27.09||31690000|||||||||||||
2025-04-06 18:01:46|03581|943348|/equities/fermentalg|CACALL|ALGAE|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0011271600|58||27.87M|27870000|0.324|227597|-47.83|-0.672|0.322-0.346|0.343|86003753|1.47|-2.06|11.5M|11500000|-0.17|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.7|2|0.8|0.6|26|4|16|-0.0246|0|0.1192|0.1647|0.4447|-3.1567|119.3519|2025-05-14|15/03/2025|||||0.32400000095367|1|2025-04-02|15/12/2024|||||0.34999999403954|1|2024-10-03|15/09/2024|||||0.40500000119209|1|2024-09-17|15/06/2024|||||0.41800001263618|1|2024-04-03|15/12/2023|||||0.72500002384186|1|2024-04-03|15/03/2024|||2700000|2700000|0.72500002384186|1|2023-10-09|15/09/2023|||||0.41249999403954|1|2023-09-13|15/06/2023|||||0.625|1|2023-05-10|15/03/2023|||||0.98500001430511|1|2023-04-20|15/12/2022|-0.24||1500000||0.99000000953674|1|2022-10-20|15/09/2022|||1000000|1000000|1.5349999666214|1|2022-09-30|15/06/2022|-0.13||2300000|2300000|1.6560000181198|1|2022-05-10|15/03/2022|||2900000|2900000|2.579999923706|1|2022-04-22|15/12/2021|-0.05||3110000||2.8499999046326|1|2021-11-03|15/09/2021|||1200000|1200000|3.1050000190735|1|2021-09-10|15/06/2021|-0.17||2540000|1300000|3.2000000476837|1|2021-05-11|15/03/2021|||1200000|1200000|3.1050000190735|1|2021-04-30|15/12/2020|-0.1||1400000||3.1449999809265|1|2020-09-16|15/06/2020|-0.23||807000||1.7339999675751|1|2020-05-12|15/03/2020|||595000|595000|1.1599999666214|1
2025-04-06 18:01:55|03582|17760|/equities/fiducial-office-solutions|CACALL|SACP|EUR|Technology|Office Equipment|France|FR0000061418|671||59.44M|59440000|27.4|3|-0.72|-28.2|27.4-27.4|27.4|2169232|0.04|24.95|205.1M|205100000|1.11|0.7|2.55|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||12|2|11|0.0013|0|0|0.9903|0.0167|-92.2782|0.3227|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1|2022-01-28|15/09/2021|-0.06||95250000||27.799999237061|1|2021-06-30|15/03/2021|1.17||96400000||27.60000038147|1|2021-01-29|15/09/2020|0.04||77570000||28|1|2020-06-30|15/03/2020|0.47||97410000||27.799999237061|1|2020-01-31|15/09/2019|0.26||92370000||28.200000762939|1|2019-06-29|15/03/2019|0.52||100900000||27.60000038147|1|2019-01-31|15/09/2018|0.21||89320000||28.39999961853|1|2018-06-29|15/03/2018|0.43||98140000||27.799999237061|1|2018-01-31|15/09/2017|0.53||85110000||30|1|2017-06-30|15/03/2017|0.44||95530000||29.5|1||||||||
2025-04-06 18:02:03|03583|17761|/equities/fiducial-real|CACALL|PADI|EUR|Real Estate|Real Estate Operations|France|FR0000060535|110||424.86M|424860000|176|13|-2.76|-181|176-176|175|2414000|0.13|12.98|86.51M|86510000|13.48|3.3|1.88|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|buy|strong_buy|sell|strong_sell|strong_buy|neutral|neutral|||||30|4|1|0|0|0|-0.5204|0.0156|15.07|2.76|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1|2024-05-29|15/03/2024|||||177|1|2024-02-28|15/12/2023|||||181|1|2023-11-29|15/09/2023|||||179|1|2023-08-30|15/06/2023|||||187|1|2023-05-31|15/03/2023|||||187|1|2023-03-01|15/12/2022|||||189|1|2022-11-30|15/09/2022|6.03||42430000||188|1|2022-08-31|15/06/2022|||||185|1|2022-06-01|15/03/2022|8.56||42220000||183|1|2022-03-02|15/12/2021|||||185|1|2021-12-01|15/09/2021|6.08||39550000||185|1|2021-09-01|15/06/2021|||||181|1|2021-06-02|15/03/2021|6.29||40860000||181|1|2021-03-03|15/12/2020|||||171|1|2020-12-02|15/09/2020|4.21||36730000||167|1|2020-09-02|15/06/2020|||||170|1|2020-06-03|15/03/2020|5.95||43220000||167|1|2020-02-26|15/12/2019|||||196|1
2025-04-06 18:02:11|03584|943357|/equities/figeac-aero|CACALL|FGA|EUR|Industrials|Aerospace \u0026 Defense|France|FR0011665280|2964|Figeac Aero SA|330.51M|330510000|7.8|26174|36.36|-10.25|7.52-8.78|8.8|42372877|1.46|-21.5|420.74M|420740000|-0.28|||2025-06-25 00:00:00|2025-06-25|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|9.83|3|12|8|33|4|17|0.0116|0|0.2956|0|0.0859|0|1.0429|2025-06-25|15/03/2025|||||7.8000001907349|1|2025-01-28|15/12/2024|||103000000||6.2800002098083|1|2024-12-11|15/09/2024|||106400000||5.460000038147|1|2024-09-04|15/06/2024|||||5.8200001716614|1|2024-07-26|15/03/2024|||||5.9000000953674|1|2024-01-31|15/12/2023|||96600000|96600000|5.8000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1|2023-09-06|15/06/2023|||93400000|93400000|4.3099999427795|1|2023-07-05|15/03/2023|||||4.960000038147|1|2023-03-01|15/12/2022|||||5.5|1|2022-12-20|15/09/2022|-0.19||150300000||5.1700000762939|1|2022-08-31|15/06/2022|||||5.9000000953674|1|2022-07-07|15/03/2022|-0.64||162000000||4.8000001907349|1|2022-03-02|15/12/2021|||||6.1500000953674|1|2021-12-15|15/09/2021|-0.7||119900000||5.6900000572205|1|2021-09-01|15/06/2021|||||5.2600002288818|1|2021-07-07|15/03/2021|-0.19||110200000||5.7800002098083|1|2021-03-03|15/12/2020|||||5.5999999046326|1|2020-12-16|15/09/2020|-1.63||94410000||4.1149997711182|1|2020-09-07|15/06/2020|||50200000||2.9900000095367|1
2025-04-06 18:02:17|03585|17762|/equities/fin.-etang-berre|CACALL|ILSB|EUR|Real Estate|Real Estate Operations|France|FR0000062341|15||11.72M|11720000|10.4|2471|0|-10.4|10.4-10.4|10.4|1127391|0.483|50.73|N/A|0|0.205|1.1|10.58|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||11|2|10|0.0564|0|0|4.7917|0.0072|-10.6611|2.346|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1|2021-09-30|15/06/2021|0.05||1300000||5.5500001907349|1|2021-04-29|15/12/2020|0.02||1330000||4.5599999427795|1|2020-10-30|15/06/2020|-0.06||1110000||4.5|1|2020-10-30|15/12/2019|-0.01||1430000||4.5|1|2019-11-20|15/06/2019|0.05||1460000||5.1999998092651|1|2019-05-06|15/12/2018|-0||1680000||5.4000000953674|1|2018-09-24|15/06/2018|0.1||1670000||6.0999999046326|1|2018-09-06|15/12/2017|-0.16||1480000||6|1|2017-09-19|15/06/2017|0.06||1560000||6.5|1|||||||||
2025-04-06 18:02:23|03586|40307|/equities/louest-africain|CACALL|CFOA|EUR|Financials|Banking Services|France|SN0000033192|0||8.06M|8060000.000000001|12.4|37|-78.62|-21|12.4-12.4|12.4|650000||||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:02:31|03587|17763|/equities/financiere-marjos|CACALL|FINM|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0000060824|0||1.76M|1760000|0.088|3025|-7.37|-0.119|0.088-0.088|0.088|19967538|-0.05|-18.65|8K|8000|-0.01|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|strong_buy|buy|sell|buy|neutral|sell|||||32|4|3|-0.0499|0|0|-4.4333|0|0.1733|0|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10000000149012|1|2024-05-29|15/03/2024|||||0.06499999761581|1|2024-02-28|15/12/2023|||||0.09200000017881|1|2023-11-29|15/09/2023|||||0.1089999973774|1|2023-08-30|15/06/2023|||||0.20000000298023|1|2023-05-31|15/03/2023|||||0.14599999785423|1|2023-03-01|15/12/2022|||||0.11200000345707|1|2022-11-30|15/09/2022|||||0.10199999809265|1|2022-08-31|15/06/2022|||||0.23600000143051|1|2022-06-01|15/03/2022|||||0.14800000190735|1|2022-03-02|15/12/2021|-0||||0.15000000596046|1|2021-12-01|15/09/2021|||||0.21400000154972|1|2021-09-01|15/06/2021|-0.03||||0.25200000405312|1|2021-06-02|15/03/2021|||||0.28799998760223|1|2021-03-03|15/12/2020|-0.01||||0.27000001072884|1|2020-12-02|15/09/2020|||||0.23199999332428|1|2020-09-02|15/06/2020|-0.01||||0.23199999332428|1|2020-04-16|15/03/2020|||||0.22800000011921|1|2020-02-26|15/12/2019|-0.02||||0.2419999986887|1
2025-04-06 18:02:38|03588|17764|/equities/finatis|CACALL|LINP|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|France|FR0000035123|46||7.73M|7730000|1.37|9|0|-1.37|1.37-1.37|1.37|5643103|0.41|-0.03|17M|17000000|-53.87|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|sell|sell|strong_sell|neutral|sell|strong_sell|||||15|2|13|-0.0119|0|0|0.2791|0.0144|-1.9354|0.0062|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1|2022-04-25|15/12/2021|-5.46||16360000000||28.200000762939|1|2021-07-30|15/06/2021|21.38||14710000000||35.599998474121|1|2021-04-30|15/12/2020|24.34||16140000000||37.799999237061|1|2020-08-03|15/06/2020|82.11||16390000000||20|1|2020-04-30|15/12/2019|111.1||16850000000||26|1|2019-07-31|15/06/2019|-16.07||18480000000||18.39999961853|1|2019-04-18|15/12/2018|-0.69||19570000000||41.599998474121|1|2018-07-27|15/06/2018|-19.21||18470000000||48.200000762939|1|2018-04-20|15/12/2017|2.94||19670000000||51.5|1|2017-07-28|15/06/2017|-13.41||18980000000||50.439998626709|1|2017-03-15|15/12/2016|10.46||16760000000||49.099998474121|1|2016-08-04|15/06/2016|-17.96||17300000000||44.979999542236|1|2016-02-03|15/12/2015|-2.99||14090000000||49.700000762939|1|||||
2025-04-06 18:02:45|03589|17765|/equities/fipp|CACALL|FIPP|EUR|Real Estate|Real Estate Operations|France|FR0000038184|1||14.19M|14190000|0.123|18624|10.81|-0.153|0.123-0.123|0.125|115342869|-0.06|-3.92|1.9M|1900000|-0.04|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0101|0|0|-0.6296|-0.0059|-1.8456|9.8231|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1|2021-10-01|15/06/2021|-0.01||1070000||0.15199999511242|1|2021-05-31|15/12/2020|-0.03||1090000||0.2119999974966|1|2020-12-02|15/06/2020|-0.03||1100000||0.22800000011921|1|2020-04-30|15/12/2019|0.02||966000||0.17599999904633|1|2019-12-03|15/06/2019|-0.02||1430000||0.28200000524521|1|2019-04-30|15/12/2018|-0.01||1530000||0.31400001049042|1|2018-09-28|15/06/2018|-0||1460000||0.32800000905991|1|2018-04-30|15/12/2017|-0.01||1440000||0.27000001072884|1|2017-09-29|15/06/2017|0.02||1500000||0.23000000417233|1|2017-05-02|15/12/2016|0.01||1180000||0.15000000596046|1|2016-09-22|15/06/2016|0.01||1340000||0.11999999731779|1|2016-04-28|15/12/2015|||1150000||0.14000000059605|1||||||
2025-04-06 18:02:53|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|FNAC|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0011476928|28066|Fnac Darty SA|738.09M|738090000|25.45|22119|-12.39|-35.95|25-26.65|26.7|29001594|1.59|21.88|8.25B|8250000000|1.17|1|3.93|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35|8|40|30|35|4|33|0.0196|-1.0816|0.0226|0|0.1449|0|0.1955|2025-04-23|15/03/2025|||||25.450000762939|1|2025-02-26|15/12/2024|||2690000000|2720000000|30.299999237061|1|2024-10-15|15/09/2024|||1850000000|1870000000|27.60000038147|1|2024-07-24|15/06/2024|||1600000000|1570000000|30.450000762939|1|2024-04-24|15/03/2024|||1790000000|1790000000|30.85000038147|1|2024-02-22|15/12/2023|||2690000000|2690000000|24|1|2023-10-26|15/09/2023|||1840000000|1840000000|20.440000534058|1|2023-07-27|15/06/2023|||1560000000|1560000000|33.400001525879|1|2023-04-20|15/03/2023|||1780000000|1780000000|35.340000152588|1|2023-02-23|15/12/2022|4.31||4520000000|2700000000|35.819999694824|1|2022-10-19|15/09/2022|||1850000000|1850000000|30.959999084473|1|2022-07-27|15/06/2022|-0.65||1620000000|1620000000|37.959999084473|1|2022-04-21|15/03/2022|||1780000000|1780000000|46.580001831055|1|2022-02-23|15/12/2021|4.82||4580000000||50.400001525879|1|2021-10-21|15/09/2021|||1850000000||55.799999237061|1|2021-07-29|15/06/2021|0.02||1650000000|1512000000|52.599998474121|1|2021-04-15|15/03/2021|||1820000000|1590000000|53.849998474121|1|2021-02-23|15/12/2020|6.2||2780000000|2350000000|47.340000152588|1|2020-10-21|15/09/2020|||1860000000|1800000000|42.740001678467|1|2020-08-14|15/06/2020|-2.9||1250000000|1260000000|36.220001220703|1
2025-04-06 18:03:02|03591|17767|/equities/fonciere-7-invest|CACALL|BLIM|EUR|Real Estate|Real Estate Operations|France|FR0000065930|1||640K|640000|0.4|203|-34.96|-0.675|0.4-0.4|0.4|1600000|-0.15|9.12|2|2|0.07|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|neutral|neutral|strong_sell|neutral|neutral|strong_sell|||||15|2|13|0.0821|0|0|-1.7396|0|-5.4938|0|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1|2022-04-22|15/12/2021|0.01||||0.80500000715256|1|2021-09-24|15/06/2021|-0.03||||0.88499999046326|1|2021-04-23|15/12/2020|-0.03||||0.97500002384186|1|2020-09-18|15/06/2020|-0.04||||1.3799999952316|1|2020-04-30|15/12/2019|-0.04||||0.625|1|2019-09-26|15/06/2019|-0.02||||1.5199999809265|1|2019-04-29|15/12/2018|-0.03||||1.7300000190735|1|2018-09-27|15/06/2018|0.13||||2|1|2018-04-27|15/12/2017|-0.03||||1.6299999952316|1|2017-09-27|15/06/2017|0.02||||3.039999961853|1|2016-10-12|15/06/2016|0.08||||1.5|1|2016-07-01|15/12/2015|0.13||||0.76999998092651|1|2015-09-28|15/06/2015|-0.02||||||||||
2025-04-06 18:03:09|03592|17768|/equities/fonciere-atland|CACALL|ATLD|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0013455482|231||188.36M|188360000|43.8|85|-3.1|-56.5|43.8-44|44|4300557|0.5|19.73|208.02M|208020000|2.25|2.3|5.25|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|||||12|2|11|0.0146|0|0|0.3383|0.5169|11.4418|5.1427|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1|2022-04-05|15/12/2021|2.78||84510000||42.799999237061|1|2021-09-06|15/06/2021|0.89||76920000||41.599998474121|1|2021-03-23|15/12/2020|3.95||129000000||36.194999694824|1|2020-09-24|15/06/2020|2.58||58020000||29.60000038147|1|2020-04-29|15/12/2019|25.11||86680000||31.39999961853|1|2019-09-06|15/06/2019|9.9||16370000||29.464290618896|1|2019-03-21|15/12/2018|5.47||13240000||22.982145309448|1|2018-09-17|15/06/2018|4.58||11440000||112.94999694824|1|2018-03-13|15/12/2017|2.05||12260000||108.04000091553|1|2017-09-11|15/06/2017|2.75||9520000||113.40000152588|1||||||||
2025-04-06 18:03:17|03593|17769|/equities/fonciere-euris|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||15|2|14|0.0085|0|0|10.5326|0.0211|-3.3064|0|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1|2022-04-25|15/12/2021|-3.66||16360000000||8.8500003814697|1|2021-07-30|15/06/2021|12.9||14710000000||10.699999809265|1|2021-04-30|15/12/2020|14.21||16140000000||11.300000190735|1|2020-08-03|15/06/2020|18.45||16390000000||8|1|2020-04-30|15/12/2019|62.77||16850000000||10|1|2019-07-31|15/06/2019|-9.25||18480000000||12|1|2019-04-11|15/12/2018|-0.43||19570000000||33|1|2018-07-27|15/06/2018|-16.58||18470000000||32.400001525879|1|2018-04-19|15/12/2017|-4.75||19670000000||38|1|2017-07-28|15/06/2017|-6.42||18980000000||42.75|1|2017-03-15|15/12/2016|7.01||16760000000||39.240001678467|1|2016-08-04|15/06/2016|-218.65||17300000000||38.360000610352|1|2016-02-03|15/12/2015|-1.58||14090000000||37.849998474121|1|||||
2025-04-06 18:03:25|03594|17770|/equities/fonciere-inea|CACALL|INEA|EUR|Real Estate|Real Estate Operations|France|FR0010341032|0||368.73M|368730000|34.1|8713|3.33|-36|33.7-35|34.9|10813288|0.208|-121.79|79.85M|79850000|-0.28|0.3515|1.03|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|strong_sell|strong_buy|strong_buy|sell|buy|neutral|35|1|35|35|30|4|2|-0.0014|0|0|0.5805|0.2527|3.59|6.4|2025-02-18|15/12/2024|||||32.5|1|2024-11-27|15/09/2024|||19500000||31.60000038147|1|2024-07-25|15/06/2024|||||30.700000762939|1|2024-05-29|15/03/2024|||18800000|18800000|31.799999237061|1|2024-02-28|15/12/2023|||||34.700000762939|1|2023-11-29|15/09/2023|||||36.099998474121|1|2023-07-27|15/06/2023|||||37.900001525879|1|2023-05-31|15/03/2023|||15500000|15500000|37|1|2023-03-01|15/12/2022|2.28||30600000||41.303249359131|1|2022-11-30|15/09/2022|||||37.315349578857|1|2022-07-28|15/06/2022|3.93||27880000||41.683048248291|1|2022-06-01|15/03/2022|||||44.012722015381|1|2022-02-15|15/12/2021|3.52||25960000||44.455333709717|1|2021-12-01|15/09/2021|||||43.021289825439|1|2021-07-22|15/06/2021|2.93||25940000||39.292778015137|1|2021-06-02|15/03/2021|||||38.145542144775|1|2021-02-16|15/12/2020|2.94||23940000||34.705978393555|1|2020-12-02|15/09/2020|||||35.53670501709|1|2020-07-23|15/06/2020|1.66||22790000||35.167491912842|1|2020-05-05|15/03/2020|||||39|1
2025-04-06 18:03:36|03595|17771|/equities/fonciere-lyonnais|CACALL|FLYP|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000033409|64||3.26B|3260000000|75.8|496|11.8|-82|75.6-77|76.2|42948872|0.39|15.96|255.9M|255900000|4.82|2.85|3.76|2025-04-18 00:00:00|2025-04-18|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|77.5|1|77.5|77.5|36|2|17|-0.0071|0|0|-0.1905|0.1298|4.62|20.7665|2025-04-18|15/03/2025|||||75.800003051758|1|2025-02-18|15/12/2024|||||81.400001525879|1|2024-10-24|15/09/2024|||||65.800003051758|1|2024-07-23|15/06/2024|||||63.599998474121|1|2024-04-29|15/03/2024|||63930000|63930000|66.199996948242|1|2024-02-15|15/12/2023|||||68|1|2023-10-19|15/09/2023|||||64|1|2023-07-20|15/06/2023|||||68.400001525879|1|2023-04-20|15/03/2023|||54350000|54350000|79.800003051758|1|2023-02-14|15/12/2022|3.34||204500000||82|1|2022-11-02|15/09/2022|||||82|1|2022-07-25|15/06/2022|5.17||97970000||85.599998474121|1|2022-04-19|15/03/2022|||46360000|46360000|90|1|2022-02-18|15/12/2021|4.44||88560000||85.599998474121|1|2021-11-03|15/09/2021|||||76.599998474121|1|2021-07-28|15/06/2021|2.13||86080000||90.599998474121|1|2021-04-26|15/03/2021|||44170000|44170000|61.599998474121|1|2021-02-11|15/12/2020|3.73||91230000||63.400001525879|1|2020-10-15|15/09/2020|||||60.599998474121|1|2020-07-29|15/06/2020|2.45||91190000||68|1
2025-04-06 18:03:43|03596|17680|/equities/fonciere-paris-nord|CACALL|MHM|EUR|Technology|Software \u0026 IT Services|France|FR001400IE67|33||1.58M|1580000|0.44|8970|-24.66|-1.345|0.43-0.484|0.485|3601580|0.4|-0.47|3.79M|3790000|-0.89|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|sell|sell|neutral|sell|||||10|2|9|0.0197|0|0|0.2762|-0.105|-102.0643|31.5767|2021-03-18|15/06/2020|-0.03||126000||3.4000000953674|1|2020-08-06|15/12/2019|-0.01||108000||2.9500000476837|1|2019-12-03|15/06/2019|-0.03||132000||3|1|2019-04-29|15/12/2018|-0.01||164000||3.1199998855591|1|2018-09-27|15/06/2018|-0.03||160000||3.920000076294|1|2018-04-27|15/12/2017|-0.01||346000||4.4400000572205|1|2017-09-29|15/06/2017|-0.06||284000||3|1|2017-04-27|15/12/2016|||471000||4|1|2016-12-21|15/06/2016|-0.09||710000||4|1|2016-12-12|15/12/2015|0.1||549000||4|1||||||||||
2025-04-06 18:03:51|03597|17775|/equities/fonciere-volta|CACALL|SPOE|EUR|Real Estate|Real Estate Operations|France|FR0000053944|1||104.39M|104390000|9.9|266|32.89|-9.95|9.9-9.9|9.9|10544563|0.06|99|8.49M|8490000|0.1|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|||||15|2|14|-0.0116|0|0|-2.0601|0.0173|-5.9438|8.8771|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1|2022-04-29|15/12/2021|-0.02||4560000||7.4000000953674|1|2021-11-16|15/06/2021|0.39||3610000||7.4499998092651|1|2021-04-30|15/12/2020|0.16||3930000||7.5|1|2020-11-13|15/06/2020|0.83||3160000||6|1|2020-06-25|15/12/2019|0.73||2900000||7.3499999046326|1|2019-11-15|15/06/2019|2.77||3200000||6.8499999046326|1|2019-06-04|15/12/2018|0.17||3110000||4.4800000190735|1|2018-11-08|15/06/2018|0.03||3200000||4.1799998283386|1|2018-04-26|15/12/2017|0.25||3420000||4|1|2017-11-16|15/06/2017|-0||4000000||4.1900000572205|1|2017-04-28|15/12/2016|0.14||3040000||4.0500001907349|1|2016-11-21|15/06/2016|-0.05||4420000||3.8900001049042|1|2016-04-28|15/12/2015|0.12||3630000||3.5999999046326|1|||||
2025-04-06 18:03:57|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|FOEQ|EUR|Industrials|Transport Infrastructure|France|CI0000053161|1415||139.21M|139210000|985|6|52.71|-1200|985-985|985|141333|0.31|142.22|18.24K|18240|4150.98|5.03|0.51|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||4|2|0|0|0|0|0|0|0|0|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000||||2017-05-10|15/12/2016|-4729.23||15440000000||||2016-09-26|15/06/2016|2987.24||19590000000|||||||||||||||||||
2025-04-06 18:04:04|03599|17777|/equities/frey|CACALL|FREY|EUR|Real Estate|Real Estate Operations|France|FR0010588079|103||880.12M|880120000|27.6|334|-2.13|-30|27.6-27.6|27.6|31888455|-0.01|22.12|191.31M|191310000|1.26|1.8|6.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33|1|33|33|32|4|4|-0.0007|0|0|0.6197|-0.0191|3.885|14.77|2024-11-27|15/09/2024|||||28.39999961853|1|2024-09-25|15/06/2024|||||27.799999237061|1|2024-05-29|15/03/2024|||||29|1|2024-03-07|15/12/2023|||||26.799999237061|1|2023-11-29|15/09/2023|||||28.727445602417|1|2023-09-21|15/06/2023|||||30.290843963623|1|2023-05-31|15/03/2023|||||32.245090484619|1|2023-03-09|15/12/2022|2.06||64520000||34.199340820312|1|2022-11-30|15/09/2022|||||34.394763946533|1|2022-09-22|15/06/2022|2.51||59580000||33.808490753174|1|2022-06-01|15/03/2022|||||32.049667358398|1|2022-03-10|15/12/2021|1.62||56380000||32.049667358398|1|2021-12-01|15/09/2021|||||32.799999237061|1|2021-09-23|15/06/2021|1.02||42320000||29.831077575684|1|2021-06-02|15/03/2021|||||31.411531448364|1|2021-03-09|15/12/2020|0.23||67090000||28.448179244995|1|2020-12-02|15/09/2020|||||29.238405227661|1|2020-09-23|15/06/2020|-0.13||40130000||28.645736694336|1|2020-06-03|15/03/2020|||||29.435962677002|1|2020-03-06|15/12/2019|2.09||69400000||34.374881744385|1
2025-04-06 18:04:11|03600|17778|/equities/fromagerie-bel|CACALL|FROB|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000121857|10800||3.74B|3740000000|550|39445|0|-550|550-550|550|6791715|0.397||3.69B|3690000000|12.55|||0000-00-00 00:00:00|-0001-11-30||||||||||||||9|2|8|0.0064|0|0|0.2044|0.0019|22.08|0.7475|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1|2020-07-30|15/06/2020|15.48||1740000000||296|1|2020-04-03|15/12/2019|5.9||1750000000||280|1|2020-01-29|15/06/2019|11.83||1660000000||300|1|2019-04-03|15/12/2018|6.27||1690000000||290|1|2018-07-27|15/06/2018|7.79||1630000000||440|1|2018-03-29|15/12/2017|14.04||1680000000||486|1|2017-07-28|15/06/2017|12.46||1670000000||589|1|||||||||||
2025-04-06 18:04:18|03601|17721|/equities/cie-marocaine|CACALL|GALIM|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000030611|44||481.18M|481180000|14.83|3946|-1.46|-16|14.83-14.83|14.83|32446726|0.001|-368.35|47.23M|47230000|-0.04|0.31|2.09|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|sell|neutral|strong_buy|neutral|||||12|2|11|0.0031|0|0|-1.5259|0.1278|-53.5064|13.84|2023-02-16|15/12/2022|0.31||22470000||14.252966880798|1|2022-07-28|15/06/2022|0.51||22200000||12.857571601868|1|2022-02-17|15/12/2021|0.15||41800000||15.389340400696|1|2021-07-29|15/06/2021|-0.01||17800000||14.711821556091|1|2021-03-19|15/12/2020|-0.76||16640000||16.218948364258|1|2020-07-29|15/06/2020|-0.55||18850000||16.028137207031|1|2020-03-23|15/12/2019|0.35||21350000||18.299999237061|1|2019-07-26|15/06/2019|0.51||20300000||18.10000038147|1|2019-04-19|15/12/2018|0.89||37200000||23.39999961853|1|2018-07-27|15/06/2018|0.58||18300000||24.39999961853|1|2018-03-26|15/12/2017|1.79||17440000||24.799999237061|1|2017-09-19|15/06/2017|0.79||17450000||23.469999313354|1||||||||
2025-04-06 18:04:24|03602|7709|/equities/gaumant|CACALL|GAUM|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000034894|229||252.32M|252320000|81|161|-15.62|-98.5|79.5-81|80|3115074|0.24|-33.97|175.46M|175460000|-2.64|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|4|0.0765|0|0|2.1541|0.1499|0.1125|0.785|2024-11-27|15/09/2024|||||84|1|2024-09-12|15/06/2024|||||86|1|2024-05-29|15/03/2024|||||95.5|1|2024-03-12|15/12/2023|||||96.5|1|2023-11-29|15/09/2023|||||97|1|2023-09-14|15/06/2023|||||99.5|1|2023-05-31|15/03/2023|||||96.5|1|2023-03-01|15/12/2022|-2.64||107900000||100|1|2022-11-30|15/09/2022|||||104|1|2022-09-15|15/06/2022|-1.3||110000000||103|1|2022-06-01|15/03/2022|||||110|1|2022-03-02|15/12/2021|2.34||197200000||103|1|2021-12-01|15/09/2021|||||105|1|2021-09-16|15/06/2021|-2||68950000||101|1|2021-06-02|15/03/2021|||||108|1|2021-03-03|15/12/2020|-3.48||84050000||117.5|1|2020-12-02|15/09/2020|||||103.5|1|2020-07-23|15/06/2020|-1.89||69900000||102.5|1|2020-06-03|15/03/2020|||||112|1|2020-03-10|15/12/2019|-6.55||164700000||107|1
2025-04-06 18:04:32|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|36|0.004|0.031|0.1254|0.2268|0.1018|22.4525|0|2025-04-17|15/03/2025|||||129.60000610352|1|2025-02-20|15/12/2024|||184300000||135.39999389648|1|2024-10-25|15/09/2024|||169900000|163600000|131.60000610352|1|2024-07-25|15/06/2024|||150000000|150000000|130.69999694824|1|2024-04-19|15/03/2024|||144770000|144770000|137.39999389648|1|2024-02-27|15/12/2023|||127700000|127700000|127.09999847412|1|2023-10-25|15/09/2023|||122200000|122200000|118.30000305176|1|2023-07-27|15/06/2023|||97900000|97900000|98.5|1|2023-04-20|15/03/2023|||80000000|80000000|92.699996948242|1|2023-02-16|15/12/2022|1.28|1.28|90960000|90960000|108|1|2022-10-27|15/09/2022|0.6796|0.64|77800000|77800000|116.30000305176|1|2022-07-28|15/06/2022|1.72||76000000|76000000|135.10000610352|1|2022-04-21|15/03/2022|||68180000|68180000|116.59999847412|1|2022-02-17|15/12/2021|5.34||74700000|74700000|83.050003051758|1|2021-10-28|15/09/2021|||74700000|74700000|70.599998474121|1|2021-07-27|15/06/2021|2.06||77700000|77700000|66.650001525879|1|2021-04-18|15/03/2021|||87560000|87560000|70.199996948242|1|2021-02-18|15/12/2020|2.23||90700000|99000000|82|1|2020-10-28|15/09/2020|||101900000|101900000|82|1|2020-07-29|15/06/2020|3.1||101300000|101300000|75.349998474121|1
2025-04-06 18:04:41|03604|17779|/equities/gea|CACALL|GEAP|EUR|Technology|Computers, Phones \u0026 Household Electronics|France|FR0000053035|166||93.91M|93910000|85.5|90|-12.76|-98.5|85.5-88.5|87.5|1098325|0.56|33.4|49.46M|49460000|2.62|1.6|1.87|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|neutral|||||13|2|12|0.0063|0|0|-0.0428|-0.0117|41.7967|2.8025|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1|2022-01-31|15/09/2021|0.68||14220000||100|1|2021-06-30|15/03/2021|0.43||18930000||101|1|2021-01-29|15/09/2020|0.91||14220000||101|1|2020-07-07|15/03/2020|1.32||18940000||86|1|2020-04-22|15/09/2019|1.57||20880000||90|1|2019-06-29|15/03/2019|1.97||18130000||100|1|2019-01-31|15/09/2018|2.31||21870000||85.599998474121|1|2018-06-29|15/03/2018|2.74||22320000||100.5|1|2018-01-31|15/09/2017|2.74||20550000||92.400001525879|1|2017-06-30|15/03/2017|2.45||20290000||90.800003051758|1|2017-01-31|15/09/2016|3.38||26190000||90.199996948242|1|||||||
2025-04-06 18:04:52|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|GFCP|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010040865|473|Gecina SA|6.4B|6400000000|86.5|134257|-7.54|-107.6|86.2-90.05|89.4|73950315|1.17|20.66|844.38M|844380000|4.19|5.45|6.3|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|111.35|15|125|88.5|39|4|31|-0.0024|1.4101|-0.0258|-0.0867|0.164|9.9957|8.8948|2025-04-17|15/03/2025|||||86.5|1|2025-02-13|15/12/2024||3.29||363230000|96.699996948242|1|2024-10-16|15/09/2024|||||105.09999847412|1|2024-07-23|15/06/2024||3.01||339410000|88.599998474121|1|2024-04-25|15/03/2024|||173800000|173800000|93.949996948242|1|2024-02-14|15/12/2023||2.98||331640000|95.75|1|2023-10-18|15/09/2023||||499000000|94.300003051758|1|2023-07-19|15/06/2023||2.93||331260000|98|1|2023-04-20|15/03/2023|||166700000|166700000|96.949996948242|1|2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000|110.30000305176|1|2022-10-20|15/09/2022||||153600000|82.650001525879|1|2022-07-20|15/06/2022|7.61|2.75|308200000|306860000|92.949996948242|1|2022-04-21|15/03/2022|||153300000|153300000|110.69999694824|1|2022-02-17|15/12/2021|6.31|2.59|301900000|298890000|115.5|1|2021-10-28|15/09/2021|||461800000||122.65000152588|1|2021-07-22|15/06/2021|5.19|2.70|311400000|307630000|134.60000610352|1|2021-04-22|15/03/2021|||158100000|158100000|122.30000305176|1|2021-02-18|15/12/2020|-2.5|2.74|297500000|321720000|119.80000305176|1|2020-10-21|15/09/2020|||496900000||112.40000152588|1|2020-07-23|15/06/2020|4.6|2.89|336100000|323390000|106.09999847412|1
2025-04-06 18:04:59|03606|17649|/equities/generix-sa|CACALL|GENX|EUR|Technology|Software \u0026 IT Services|France|FR0010501692|787||219.96M|219960000|9.7|5617|0|-9.7|9.6-9.7|9.66|22676764|0.477|74.62|84.50M|84500000|0.15|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||23|4|19|0.0062|0|0.1579|0|0.122|0|1.5047|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1|2022-06-08|15/03/2022|0.02||43030000||9.6000003814697|1|2022-01-27|15/12/2021|||20500000||8.6999998092651|1|2021-12-08|15/09/2021|0.1||20500000|20200000|9.5200004577637|1|2021-07-28|15/06/2021|||21200000||9.6199998855591|1|2021-06-02|15/03/2021|0.1||42160000|21400000|9.1999998092651|1|2021-01-27|15/12/2020|||20700000||8.3599996566772|1|2020-12-07|15/09/2020|0.08||19200000|19200000|6.8400001525879|1|2020-07-27|15/06/2020|||19800000||7.7199997901917|1|2020-06-10|15/03/2020|-0.01||41240000||6.7800002098083|1|2020-01-27|15/12/2019|||20400000|21200000|6.8600001335144|1|2019-11-25|15/09/2019|0.13||39860000||5|1|2019-07-29|15/06/2019|||||4.8800001144409|1|2019-06-03|15/03/2019|0.06||39340000||4.8699998855591|1|2019-01-31|15/12/2018|||19400000||3.4800000190735|1|2018-11-27|15/09/2018|0.02||18880000|18880000|3.1099998950958|1|2018-07-30|15/06/2018|||18400000||3.6600000858307|1|2018-06-06|15/03/2018|-0||35970000||3.3399999141693|1|2018-01-29|15/12/2017|||17800000||2.7000000476837|1
2025-04-06 18:05:11|03607|976469|/equities/geneuro-sa|CACALL|GNRO|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|CH0308403085|17||1.49M|1490000|0.05|309918|-96.62|-2.35|0.05-0.07|0.06|29596194|0.29|-0.24|||-0.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|4|4|0.0026|0|0|-1.2727|1.5699|11.57|11.795|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1|2024-04-30|15/12/2023|||||1.4650000333786|1|2024-04-29|15/03/2024|||||1.4299999475479|1|2023-11-29|15/09/2023|||||1.0900000333786|1|2023-10-02|15/06/2023|||||1.4199999570847|1|2023-05-15|15/03/2023|||||1.8200000524521|1|2023-04-05|15/12/2022|-0.26||||2.2999999523163|1|2022-11-30|15/09/2022|||||1.6900000572205|1|2022-09-29|15/06/2022|-0.25||||2.1199998855591|1|2022-05-02|15/03/2022|||||2.9700000286102|1|2022-04-04|15/12/2021|-0.15||||3.1800000667572|1|2021-12-01|15/09/2021|||||3.4400000572205|1|2021-09-29|15/06/2021|-0.17||||3.7999999523163|1|2021-05-03|15/03/2021|||||4.9000000953674|1|2021-04-06|15/12/2020|-0.24||||3.710000038147|1|2020-12-02|15/09/2020|||||2.829999923706|1|2020-09-30|15/06/2020|-0.2||||3.1400001049042|1|2020-06-03|15/03/2020|||||2.7000000476837|1|2020-04-07|15/12/2019|-0.34||||3.210000038147|1
2025-04-06 18:05:20|03608|19720|/equities/genfit-sa|CACALL|GNFT|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0004163111|169|Genfit|156.08M|156080000|3.13|191925|-2.19|-5.86|3.04-3.28|3.27|49865185|1.09|6.84|80.47M|80470000|0.45|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.95|5|11.5|9|31|4|11|-0.0349|0.1928|1.2313|-0.092|5.85|-4.8456|133.6491|2025-05-22|15/03/2025|||||3.1300001144409|1|2025-04-24|15/12/2024||-0.42||9300000|3.1300001144409|1|2024-11-07|15/09/2024|||||5.3400001525879|1|2024-09-19|15/06/2024|0.53|0.31|61200000|47500000|3.9500000476837|1|2024-05-14|15/03/2024|||||3.3849999904633|1|2024-04-04|15/12/2023|-0.16|-0.16|22800000|22800000|3.2550001144409|1|2023-11-09|15/09/2023|||2600000|2600000|3.0999999046326|1|2023-09-20|15/06/2023||-0.24|9000000|17650000|3.420000076294|1|2023-05-11|15/03/2023|||||3.8399999141693|1|2023-04-13|15/12/2022|-0.48|-0.83|26570000|13570000|3.539999961853|1|2022-11-10|15/09/2022|||||3.7960000038147|1|2022-09-28|15/06/2022|-0.21|-0.23|12190000|29000000|3.8239998817444|1|2022-05-11|15/03/2022|||||3.0599999427795|1|2022-04-07|15/12/2021|0.94|-0.79|82150000|3900000|3.5639998912811|1|2021-11-08|15/09/2021|||||3.1519999504089|1|2021-09-30|15/06/2021|0.21||3430000||3.2980000972748|1|2021-05-12|15/03/2021|||||3.5320000648498|1|2021-04-01|15/12/2020|-1.24|-0.2066|1890000|2700000|4.0100002288818|1|2020-11-16|15/09/2020||-0.2582||2700000|4.1139998435974|1|2020-09-30|15/06/2020|-0.38|-0.38|5870000|2700000|4.5980000495911|1
2025-04-06 18:05:28|03609|943363|/equities/genomicvision|CACALL|GVI|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0011799907|33||692.90K|692900|0.0018|38489240|0|-0.002|0.0015-0.002|0.0018|384941966|-0.636|-0.02|1.56M|1560000|-0.112|||0000-00-00 00:00:00|-0001-11-30||||||||||||||29|4|9|-0.0341|0|0|0|0.1223|0|179.7533|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1|2023-11-14|15/09/2023|||||0.00179999996908|1|2023-09-29|15/06/2023|||||0.00510000018403|1|2023-05-05|15/03/2023|||||0.01539999991655|1|2023-04-20|15/12/2022|-0.05||515000||0.01869999989867|1|2022-10-27|15/09/2022|||||0.08690000325441|1|2022-09-29|15/06/2022|-0.05||511000||0.08820000290871|1|2022-05-05|15/03/2022|||||0.10400000214577|1|2022-03-02|15/12/2021|-0.05||527000||0.15189999341965|1|2021-10-28|15/09/2021|||||0.39610001444817|1|2021-07-29|15/06/2021|-0.05||467000||0.47799998521805|1|2021-05-06|15/03/2021|||||0.9006000161171|1|2021-04-29|15/12/2020|-0.06||465000||0.66860002279282|1|2020-11-12|15/09/2020|||||0.96799999475479|1|2020-09-29|15/06/2020|-0.06||619000||0.27799999713898|1|2020-05-29|15/03/2020|||673000||0.49250000715256|1|2020-05-21|15/12/2019|-0.06||485000||0.47450000047684|1|2019-10-30|15/09/2019|||599000||0.37000000476837|1|2019-09-24|15/06/2019|-0.12||781000||0.34999999403954|1
2025-04-06 18:05:35|03610|985893|/equities/gensight-biologics-sa|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|3|-0.0114|0|0|0|-0.2129|-3.45|0|2025-04-07|15/03/2025|||||0.2039999961853|1|2025-03-19|15/12/2024|||||0.25999999046326|1|2024-10-24|15/09/2024|||||0.28749999403954|1|2024-09-23|15/06/2024|||||0.38600000739098|1|2024-04-04|15/03/2024|||||0.40450000762939|1|2024-03-22|15/12/2023|||||0.4384999871254|1|2023-10-26|15/09/2023|||||0.61400002241135|1|2023-09-15|15/06/2023|||||0.40900000929832|1|2023-04-20|15/03/2023|||||2.4500000476837|1|2023-03-24|15/12/2022|||||2.3699998855591|1|2022-10-28|15/09/2022|||||3.5199999809265|1|2022-07-28|15/06/2022|-0.23||3060000||2.805999994278|1|2022-04-21|15/03/2022|||3100000|3100000|2.1199998855591|1|2022-04-08|15/12/2021|-0.63||5280000||2.2400000095367|1|2021-10-19|15/09/2021|||||7.1700000762939|1|2021-07-29|15/06/2021|-0.19||5570000||7.9699997901917|1|2021-04-20|15/03/2021|||||7.1350002288818|1|2021-03-10|15/12/2020|-0.53||3690000||8.2299995422363|1|2020-10-20|15/09/2020|||||4.8049998283386|1|2020-07-30|15/06/2020|-0.43||700000||3.0499999523163|1
2025-04-06 18:05:44|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|GETP|EUR|Industrials|Transport Infrastructure|France|FR0010533075|3549|Getlink SE|8.51B|8510000000|15.72|634536|2.58|-16.89|15.72-16.35|16.31|541694545|0.89|26.69|1.61B|1610000000|0.59|0.58|3.69|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|sell|strong_buy|buy|strong_sell|neutral|buy|18.38|16|20.4|11|41|1|39|0.0009|-0.1888|0.0289|-2.0283|0.0872|37.5833|23.0579|2025-04-24|15/03/2025|||||15.715000152588|1|2025-03-06|15/12/2024||0.51|331000000|817660000|15.675000190735|1|2024-10-17|15/09/2024|||475000000|462000000|15.880000114441|1|2024-07-25|15/06/2024|||417000000|759400000|16.174999237061|1|2024-04-25|15/03/2024|||391000000|391000000|15.420000076294|1|2024-02-29|15/12/2023||0.54|423000000|423000000|15.545000076294|1|2023-10-19|15/09/2023|||472500000|472500000|14.614999771118|1|2023-07-20|15/06/2023|||426900000|426900000|16.079999923706|1|2023-04-20|15/03/2023|||506900000|506900000|15.239999771118|1|2023-02-23|15/12/2022|0.47|0.60|562700000|562700000|16.145000457764|1|2022-10-20|15/09/2022|||466100000|466100000|15.734999656677|1|2022-07-19|15/06/2022|0.1|-0.06|577400000|306000000|19.409999847412|1|2022-04-21|15/03/2022|||227800000|227800000|17.284999847412|1|2022-02-24|15/12/2021|-0.42|-0.06|225100000|225100000|14.47500038147|1|2021-10-21|15/09/2021|||223100000|223100000|13.564999580383|1|2021-07-22|15/06/2021|-0.23|-0.09|171700000|171700000|12.779999732971|1|2021-04-22|15/03/2021|||154400000|154400000|12.970000267029|1|2021-02-25|15/12/2020|-0.22|0.02|194300000|194300000|14.029999732971|1|2020-10-19|15/09/2020|||252100000|252100000|11.909999847412|1|2020-07-23|15/06/2020|-0.16|-0.03|136500000|136500000|13.680000305176|1
2025-04-06 18:05:53|03612|7573|/equities/gl-events|CACALL|GLTN|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000066672|5850|Gl Events|571.89M|571890000|19.48|35265|0.62|-21.6|19.08-20.2|20.2|29357747|1.32|10.25|1.63B|1630000000|1.9|0.9|4.62|2025-04-16 00:00:00|2025-04-16|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|27.71|7|28.5|25|38|4|35|0.0116|0.0578|0.0007|0|0.0791|0|0.502|2025-04-16|15/03/2025|||||19.479999542236|1|2025-03-05|15/12/2024|||430900000||18.579999923706|1|2024-11-27|15/09/2024|||382900000|384000000|16.719999313354|1|2024-07-18|15/06/2024|||434050000|434050000|17.079999923706|1|2024-05-29|15/03/2024|||386000000|386150000|20.5|1|2024-03-06|15/12/2023|||407200000|407200000|22|1|2023-10-18|15/09/2023|||325250000|325250000|15.89999961853|1|2023-07-20|15/06/2023|||339100000|339100000|20.60000038147|1|2023-04-20|15/03/2023|||351100000|351080000|23.75|1|2023-03-08|15/12/2022|1.2|1.18|506700000|506700000|21.60000038147|1|2022-10-19|15/09/2022|||279800000|273380000|14.560000419617|1|2022-07-21|15/06/2022|0.51||304200000|304200000|15.699999809265|1|2022-04-21|15/03/2022|||220300000|220200000|17.200000762939|1|2022-03-09|15/12/2021|1.63||303000000|303200000|13.960000038147|1|2021-10-13|15/09/2021|||228000000|228000000|16.020000457764|1|2021-07-22|15/06/2021|-1.08||113600000|113600000|12.579999923706|1|2021-04-20|15/03/2021|||96300000|96300000|13.260000228882|1|2021-03-04|15/12/2020|-2.64||112100000|112100000|11.39999961853|1|2020-10-14|15/09/2020|||100500000|100630000|7.8600001335144|1|2020-09-15|15/06/2020|-1.07||266900000|266900000|10.199999809265|1
2025-04-06 18:06:00|03613|17899|/equities/graines-voltz|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|12|-0.0329|0|0.2722|0.263|0.4639|7.5033|0|2025-06-30|15/03/2025|||||18.64999961853|1|2025-02-26|15/12/2024|||||19.049999237061|1|2025-02-04|15/09/2024|||||18.049999237061|1|2024-09-10|15/06/2024|||39500000||22|1|2024-06-28|15/03/2024|||63200000||22.200000762939|1|2024-02-28|15/12/2023|||||27.25|1|2024-01-30|15/09/2023||||17400000|29.299999237061|1|2023-08-30|15/06/2023|||38900000|38900000|36|1|2023-06-28|15/03/2023|||64400000|64400000|38.900001525879|1|2023-03-28|15/12/2022|||12200000|12200000|61.400001525879|1|2023-01-31|15/09/2022|-1.4||56330000|17700000|70.800003051758|1|2022-08-31|15/06/2022|||38600000|38600000|109.5|1|2022-06-29|15/03/2022|4.77||63000000|63300000|158.5|1|2022-03-22|15/12/2021|||12900000|12900000|155|1|2022-01-31|15/09/2021|1.4||18200000|18200000|166.5|1|2021-09-01|15/06/2021|||||111.5|1|2021-06-02|15/03/2021|5.85||67190000||119|1|2021-03-03|15/12/2020|||||107|1|2020-12-02|15/09/2020|0.29||35730000||100|1|2020-09-02|15/06/2020|||||61|1
2025-04-06 18:06:07|03614|7162|/equities/groupe-crit|CACALL|CITT|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000036675|8784|Groupe Crit|672.29M|672290000|63.8|1769|-10.89|-79.6|63-66|65.4|10537438|0.74|10.82|3.12B|3120000000||6|9.4|2025-04-23 00:00:00|2025-04-23|buy|neutral|sell|buy|strong_buy|sell|buy|buy|sell|85|3|87|83|37|4|29|0.0198|0|0.1537|0|0.0683|0|0.2897|2025-04-23|15/03/2025|||||63.799999237061|1|2025-03-25|15/12/2024|||855800000||60.599998474121|1|2024-10-23|15/09/2024|||875400000||69.199996948242|1|2024-09-17|15/06/2024|||||61.799999237061|1|2024-04-24|15/03/2024|||584500000|584500000|75|1|2024-03-26|15/12/2023|||646800000|646800000|71.800003051758|1|2023-10-25|15/09/2023|||653200000|653200000|63|1|2023-09-12|15/06/2023|||||71.199996948242|1|2023-04-26|15/03/2023|||583000000|583000000|73.400001525879|1|2023-03-28|15/12/2022|3.59||588500000|588500000|74.800003051758|1|2022-10-19|15/09/2022|||||60.200000762939|1|2022-09-13|15/06/2022|2.53||1120000000|595000000|59.799999237061|1|2022-04-20|15/03/2022|||523500000|523600000|65.599998474121|1|2022-03-29|15/12/2021|2.97||554400000|554400000|66.800003051758|1|2021-10-20|15/09/2021|||533850000|533850000|71|1|2021-09-14|15/06/2021|1||506700000|506700000|72.400001525879|1|2021-06-02|15/03/2021|||437400000|437400000|65|1|2021-03-23|15/12/2020|1.03||481900000|481900000|66.5|1|2020-12-02|15/09/2020|||456100000|456100000|61|1|2020-09-22|15/06/2020|-0.91||308200000|308200000|53|1
2025-04-06 18:06:14|03615|7214|/equities/flo-groupe|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|2|1|-0.0278|0|0|-1.1071|-0.45|-437.5|0|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1|2022-07-28|15/06/2022|-0.17||77500000||14.699999809265|1|2022-04-28|15/03/2022|||||16.60000038147|1|2022-03-03|15/12/2021|1.66||75200000||16|1|2021-11-02|15/09/2021|||||15.402000427246|1|2021-07-29|15/06/2021|-0.02||11400000||17.049999237061|1|2021-05-10|15/03/2021|||||18.89999961853|1|2021-02-25|15/12/2020|-0||32800000||18.299999237061|1|2020-11-03|15/09/2020|||||13.25|1|2020-07-30|15/06/2020|-0.02||38600000||14.550000190735|1|2020-05-11|15/03/2020|||||11.800000190735|1|2020-02-27|15/12/2019|-0||90100000||20.10000038147|1|2019-11-05|15/09/2019|||||21.39999961853|1|2019-07-25|15/06/2019|-0.01||84900000||22|1|2019-05-13|15/03/2019|||||22.5|1|2019-02-28|15/12/2018|0.01||86900000||24.75|1|2018-11-06|15/09/2018|||||22|1|2018-07-26|15/06/2018|-0.01||81900000||27.14999961853|1|2018-05-07|15/03/2018|||||26.25|1
2025-04-06 18:06:20|03616|17650|/equities/groupe-gorge|CACALL|EXA|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000062671|1867|Exail Technologies|599.88M|599880000|35.3|56498|50.21|-42.35|34.65-38.3|38.6|16993796|0.71|-65.81|357.03M|357030000|-0.63|||2025-04-16 00:00:00|2025-04-16|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|40.1|5|46|25|36|4|34|0.0054|0|0.0414|0|0.064|0|1.0632|2025-04-16|15/03/2025|||||35.299999237061|1|2025-03-25|15/12/2024|||122600000||33.400001525879|1|2024-10-23|15/09/2024|||89000000|75200000|17.860000610352|1|2024-09-25|15/06/2024|||83000000|83000000|18.10000038147|1|2024-05-29|15/03/2024|||79500000|79500000|22|1|2024-04-03|15/12/2023|||98000000|98000000|23.10000038147|1|2023-11-29|15/09/2023|||64700000|64700000|17.379999160767|1|2023-09-15|15/06/2023|||85400000|85400000|19.139999389648|1|2023-05-31|15/03/2023|||68200000|68200000|17.719999313354|1|2023-03-21|15/12/2022|||72800000|72800000|18.60000038147|1|2022-10-19|15/09/2022|||28200000|28200000|18.10000038147|1|2022-09-19|15/06/2022|-0.18||50600000|50600000|20.89999961853|1|2022-04-21|15/03/2022|||46000000|46000000|19.200000762939|1|2022-03-21|15/12/2021|0.48||54900000|54900000|19.159999847412|1|2021-10-28|15/09/2021|||58700000||11.919299125671|1|2021-09-16|15/06/2021|-0.02||71900000|71850000|12.070176124573|1|2021-06-02|15/03/2021|||63600000|63600000|12.371930122375|1|2021-03-16|15/12/2020|0.31||70800000|70800000|11.542105674744|1|2020-10-28|15/09/2020|||54300000||9.5203514099121|1|2020-09-16|15/06/2020|-0.67||49500000|49500000|9.1431579589844|1
2025-04-06 18:06:25|03617|17798|/equities/irdnordpasdecalai|CACALL|IRD|EUR|Real Estate||France|FR0000124232|44||127.95M|127950000|44.2|1004|0|-44.2|44.2-44.2|44.2|2894743|0.57|9.55|31.65M|31650000|4.63|1.04|2.35|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||11|2|10|-0.0048|0|0|-2.3341|0.0952|0.111|3.868|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1|2021-09-30|15/06/2021|2.85||7180000||25.010000228882|1|2021-04-30|15/12/2020|2.22||7660000||24|1|2020-09-30|15/06/2020|-0.09||8980000||21.405000686646|1|2020-04-30|15/12/2019|0.36||9920000||19.930000305176|1|2019-09-30|15/06/2019|1.87||10870000||26.299999237061|1|2019-05-01|15/12/2018|1.21||10730000||28.299999237061|1|2018-09-28|15/06/2018|1.74||10020000||26.39999961853|1|2018-04-27|15/12/2017|0.3||9040000||24.39999961853|1|2017-10-13|15/06/2017|0.89||7410000||20.040000915527|1|||||||||
2025-04-06 18:06:31|03618|17780|/equities/groupe-j.a.j|CACALL|JAJP|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0004010338|50||4.42M|4420000|1.24|1658|-3.12|-1.3|1.24-1.24|1.24|3560939|0.87|20.3|27.07M|27070000|0.05|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||12|2|11|-0.0229|0|0|-0.9433|0.0292|-1.4382|0.23|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1|2021-12-14|15/09/2021|0.08||10390000||1.6399999856949|1|2021-07-23|15/03/2021|0.59||10750000||1.6499999761581|1|2020-12-15|15/09/2020|0.06||8440000||1.2000000476837|1|2020-07-27|15/03/2020|-0.1||10190000||0.80000001192093|1|2019-12-17|15/09/2019|0.05||9970000||1.2400000095367|1|2019-07-29|15/03/2019|-0.01||11320000||1.6000000238419|1|2019-01-11|15/09/2018|0.05||11390000||1.4500000476837|1|2018-07-31|15/03/2018|0.05||11370000||1.9199999570847|1|2017-12-20|15/09/2017|0.11||12660000||2.0599999427795|1|2017-09-18|15/03/2017|0.04||11750000||1.5|1||||||||
2025-04-06 18:06:39|03619|7529|/equities/groupe-open|CACALL|OPEN|EUR|Technology|Software \u0026 IT Services|France|FR0004050300|3757||270.03M|270030000|33.5|14119|0|-33.5|33.5-33.5|33.5|8060601|0.733|24.77|336.20M|336200000|1.27|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|2|21|-0.0158|0|0.3595|0|0.1295|0|0.8529|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1|2021-10-21|15/09/2021|||77500000||20.39999961853|1|2021-09-22|15/06/2021|0.48||166700000|83400000|19.35000038147|1|2021-04-22|15/03/2021|||83200000||16.75|1|2021-03-31|15/12/2020|0.46||148300000||14.800000190735|1|2020-10-15|15/09/2020|||68600000|66000000|15|1|2020-09-09|15/06/2020|0.18||69400000|69400000|14.800000190735|1|2020-04-16|15/03/2020|||78500000||7.9499998092651|1|2020-03-26|15/12/2019|0.37||147600000|79300000|7.5599999427795|1|2019-10-17|15/09/2019|||70100000|73000000|11.539999961853|1|2019-09-11|15/06/2019|0.14||156300000|76700000|14.539999961853|1|2019-04-18|15/03/2019|||82700000||17.860000610352|1|2019-03-27|15/12/2018|0.41||83800000|85650000|16.89999961853|1|2018-10-18|15/09/2018|||75000000||23.549999237061|1|2018-09-12|15/06/2018|0.87||79900000|79900000|28.75|1|2018-04-19|15/03/2018|||85100000||34|1|2018-03-27|15/12/2017|0.53||151400000||37|1|2017-10-19|15/09/2017|||75000000||27.700000762939|1|2017-09-06|15/06/2017|0.65||162500000||26.5|1
2025-04-06 18:06:53|03620|7108|/equities/groupes-partouche|CACALL|PARP|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0012612646|3770|Groupe Partouche SA|173.07M|173070000|18|723|-12.62|-22.1|17.85-18.75|18.7|9615039|1.02|24.54|434.3M|434300000||0.32|1.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.8|1|30.8|30.8|35|2|11|0.0357|0|0|0.0075|0.0754|5.27|0.7282|2025-01-28|15/10/2024|||||19.75|1|2024-09-10|15/07/2024|||||18.89999961853|1|2024-06-25|15/04/2024|||||19.10000038147|1|2024-03-12|15/01/2024|||||22|1|2024-01-30|15/10/2023|||||24.39999961853|1|2023-09-13|15/07/2023|||||22.39999961853|1|2023-06-27|15/04/2023|||||21.89999961853|1|2023-03-14|15/01/2023|||116400000||22.200000762939|1|2023-01-24|15/10/2022|1.04||201600000||22.200000762939|1|2022-09-13|15/07/2022|||100900000||20|1|2022-06-28|15/04/2022|2.51||187200000||18.60000038147|1|2022-03-09|15/01/2022|2.51||98100000||18.049999237061|1|2022-01-26|15/10/2021|3.09||208500000||18.200000762939|1|2021-09-09|15/07/2021|||||22.89999961853|1|2021-07-16|15/04/2021|-8.49||47170000||20.299999237061|1|2021-03-10|15/01/2021|||||20.10000038147|1|2021-01-27|15/10/2020|-1.26||159900000||19.5|1|2020-09-09|15/07/2020|||||20.60000038147|1|2020-07-16|15/04/2020|-0.55||183600000||19.950000762939|1|2020-03-11|15/01/2020|||||22.89999961853|1
2025-04-06 18:07:01|03621|17651|/equities/pizzorno-environnement|CACALL|GPEP|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0010214064|2457||251.18M|251180000|65|287|-10.22|-91.6|59.2-65|64.2|3864258|0.53|19.45|271.16M|271160000|4.04|1.25|1.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|98|1|98|98|29|4|1|0.0132|0|0|0.3095|0.0618|5.25|0.19|2024-11-18|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1|2024-05-29|15/03/2024|||||77|1|2024-02-28|15/12/2023|||||62|1|2023-10-30|15/09/2023|||||50.200000762939|1|2023-08-30|15/06/2023|||||59.599998474121|1|2023-05-31|15/03/2023|||||53.799999237061|1|2023-03-01|15/12/2022|2.86||119000000||46|1|2022-10-31|15/09/2022|||||34|1|2022-08-31|15/06/2022|2.05||107800000||39.599998474121|1|2022-06-01|15/03/2022|||||43|1|2022-03-02|15/12/2021|1.08||107700000||35|1|2021-11-01|15/09/2021|||||29.60000038147|1|2021-09-01|15/06/2021|1.36||100500000||26|1|2021-06-02|15/03/2021|||||23.200000762939|1|2021-03-03|15/12/2020|-1.11||104200000||21|1|2020-11-02|15/09/2020|||||17.200000762939|1|2020-09-02|15/06/2020|-0.68||94460000||20|1|2020-06-03|15/03/2020|||||19.89999961853|1|2020-02-26|15/12/2019|1.23||107700000||12.300000190735|1
2025-04-06 18:07:10|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|SEBF|EUR|Consumer Cyclicals|Household Goods|France|FR0000121709|32237|SEB SA|4.04B|4040000000|73.9|99971|-35.79|-119.6|72.65-78.35|79.45|54660990|1.02|17.47|8.27B|8270000000|4.26|2.8|3.79|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.36|11|140|120|41|4|39|0.0032|0|-0.0125|0|0.0417|0|0.9026|2025-04-24|15/03/2025|||||73.900001525879|1|2025-02-27|15/12/2024|||2540000000|2540000000|93.449996948242|1|2024-10-24|15/09/2024|||1990000000|1970000000|96.849998474121|1|2024-07-24|15/06/2024|||1850000000|1870000000|101.80000305176|1|2024-04-25|15/03/2024|||1890000000|1890000000|112.19999694824|1|2024-02-21|15/12/2023|||2470000000|2470000000|112.30000305176|1|2023-10-26|15/09/2023|||1920000000|1920000000|86.699996948242|1|2023-07-26|15/06/2023|||1790000000|1790000000|97.650001525879|1|2023-04-28|15/03/2023|||1820000000|1820000000|99.099998474121|1|2023-02-22|15/12/2022|4.43||2400000000|2400000000|101.30000305176|1|2022-10-24|15/09/2022|||1890000000|1890000000|62.349998474121|1|2022-07-20|15/06/2022|1.29||1750000000|1750000000|93.300003051758|1|2022-04-28|15/03/2022|||1920000000|1920000000|119.5|1|2022-02-24|15/12/2021|5.57||2490000000|2490000000|132.19999694824|1|2021-10-26|15/09/2021|||1960000000|1960000000|124.5|1|2021-07-23|15/06/2021|2.78||1760000000|1760000000|152.69999694824|1|2021-04-22|15/03/2021|||1850000000|1850000000|145.30000305176|1|2021-02-24|15/12/2020|5.85||2230000000|2230000000|144.54547119141|1|2020-10-26|15/09/2020|||1800000000|1800000000|135.45455932617|1|2020-07-23|15/06/2020|0.05||1460000000|1460000000|132.72727966309|1
2025-04-06 18:07:16|03623|17746|/equities/emme|CACALL|SFPI|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0004155000|4068||156.29M|156290000|1.695|13220|-11.26|-2.34|1.68-1.865|1.865|92205431|1.44|41.74|673.79M|673790000|0.05|0.03|1.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.5|1|2.5|2.5|32|4|4|-0.0015|0|0|0.375|-0.115|8.71|0.29|2024-11-27|15/09/2024|||||1.9700000286102|1|2024-09-24|15/06/2024|||||1.8849999904633|1|2024-05-29|15/03/2024|||||2.1099998950958|1|2024-02-28|15/12/2023|||||1.8999999761581|1|2023-11-29|15/09/2023|||||1.5579999685288|1|2023-09-19|15/06/2023|||||1.8300000429153|1|2023-05-31|15/03/2023|||||2.2000000476837|1|2023-03-01|15/12/2022|||||2.6549999713898|1|2022-11-30|15/09/2022|||||2.204999923706|1|2022-09-20|15/06/2022|0.12||305900000||2.579999923706|1|2022-06-01|15/03/2022|||||2.8399999141693|1|2022-03-02|15/12/2021|0.18||285600000||2.9249999523163|1|2021-12-01|15/09/2021|||||3.414999961853|1|2021-09-21|15/06/2021|0.16||283300000||2.8699998855591|1|2021-06-02|15/03/2021|||||2.6500000953674|1|2021-03-03|15/12/2020|0.23||271900000||1.6950000524521|1|2020-12-02|15/09/2020|||||1.6299999952316|1|2020-09-25|15/06/2020|-0.05||226900000||1.2000000476837|1|2020-06-03|15/03/2020|||||1.2200000286102|1|2020-04-21|15/12/2019|-0.01||275900000||1.1599999666214|1
2025-04-06 18:07:23|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|GRBT|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0000032526|2920|Guerbet|231.25M|231250000|18.34|18495|-47.3|-40.25|18.24-19.18|18.94|12608993|0.73|7.17|840.79M|840790000|2.6|0.5|2.73|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.54|7|36|25|38|4|35|-0.0141|0|0.0307|0|0.0052|0|0.66|2025-04-24|15/03/2025|||||18.340000152588|1|2025-03-26|15/12/2024|||220600000|224500000|27|1|2024-10-24|15/09/2024|||201300000|205200000|36.400001525879|1|2024-09-25|15/06/2024|||224950000|222000000|36.049999237061|1|2024-04-25|15/03/2024|||194300000|194300000|35.5|1|2024-03-20|15/12/2023|||211800000|211800000|31.60000038147|1|2023-10-19|15/09/2023|||195300000|195300000|16.659999847412|1|2023-09-20|15/06/2023|||198800000|198800000|20|1|2023-04-20|15/03/2023|||179800000|179800000|16.60000038147|1|2023-03-22|15/12/2022|-3.57||184000000|184000000|19.299999237061|1|2022-10-20|15/09/2022|||198050000|198050000|17.719999313354|1|2022-09-21|15/06/2022|0.26||190000000|190000000|17.299999237061|1|2022-04-21|15/03/2022|||181100000|181100000|27|1|2022-03-23|15/12/2021|0.73||191100000|191100000|29.85000038147|1|2021-10-21|15/09/2021|||178000000|178000000|43.25|1|2021-09-22|15/06/2021|1.85||186800000|186800000|38.400001525879|1|2021-04-22|15/03/2021|||176300000|176300000|33.900001525879|1|2021-03-24|15/12/2020|0.75||176200000|176200000|30.049999237061|1|2020-10-22|15/09/2020|||172200000|172200000|28.60000038147|1|2020-09-23|15/06/2020|0.65||164500000|165250000|26.950000762939|1
2025-04-06 18:07:30|03625|17781|/equities/guillemot-corp|CACALL|GTCN|EUR|Technology|Computers, Phones \u0026 Household Electronics|France|FR0000066722|272||75.64M|75640000|5.26|18144|0.38|-8.04|5.2-5.58|5.56|14380011|0.44|74|125.12M|125120000|0.08|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.5|2|7.9|7.1|34|2|24|0.0277|0|0.073|0.878|0.1382|2.86|1.31|2025-04-29|15/03/2025|||||5.2600002288818|1|2025-03-26|15/12/2024|||32600000||6.0199999809265|1|2024-10-31|15/09/2024|||36500000|36500000|6.8200001716614|1|2024-09-26|15/06/2024|||28200000||5.2399997711182|1|2024-04-25|15/03/2024|||27800000||5.2199997901917|1|2024-03-27|15/12/2023|||35600000|37100000|4.7199997901917|1|2023-10-27|15/09/2023|||35400000|35400000|5.5100002288818|1|2023-09-28|15/06/2023|||26100000|26100000|6.3000001907349|1|2023-05-31|15/03/2023|||21800000|21800000|6.8200001716614|1|2023-03-23|15/12/2022|0.15||89900000|46900000|8.3800001144409|1|2022-10-27|15/09/2022|||43000000|43000000|13.039999961853|1|2022-09-29|15/06/2022|1.17||42200000|42200000|10.300000190735|1|2022-04-28|15/03/2022|||55900000|55900000|12.180000305176|1|2022-03-24|15/12/2021|0.66||106300000||15|1|2021-10-28|15/09/2021|||||11.420000076294|1|2021-09-23|15/06/2021|0.24||70460000||12.199999809265|1|2021-04-29|15/03/2021|||35800000||14.89999961853|1|2021-03-25|15/12/2020|1.95||79100000||13.35000038147|1|2020-10-30|15/09/2020|||||8.1000003814697|1|2020-09-24|15/06/2020|0.48||41520000||7.4800000190735|1
2025-04-06 18:07:39|03626|7032|/equities/haulotte-groupe|CACALL|PYHE|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000066755|1900|Haulotte Group|73.65M|73650000|2.5|9212|8.23|-3.23|2.45-2.55|2.48|29460019|1.12|5.31|640.1M|640100000|0.48|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.58|6|2.8|2|39|4|34|-0.002|0|-0.0014|0|0.0282|0|0.4041|2025-04-29|15/03/2025|||||2.5|1|2025-03-18|15/12/2024|||124200000||2.7000000476837|1|2024-10-22|15/09/2024|||145000000||2.9000000953674|1|2024-09-10|15/06/2024|||206000000||2.7200000286102|1|2024-04-23|15/03/2024|||157050000|157050000|2.2999999523163|1|2024-03-19|15/12/2023|||201500000|201500000|2.6400001049042|1|2023-10-24|15/09/2023|||164600000|159670000|2.5|1|2023-09-12|15/06/2023|||||3.2400000095367|1|2023-04-25|15/03/2023|||196150000|196150000|3.4100000858307|1|2023-03-22|15/12/2022|-0.52||180700000|180700000|3.0099999904633|1|2022-10-18|15/09/2022|||140000000|140000000|2.7449998855591|1|2022-09-06|15/06/2022|-0||153200000|153200000|3.3800001144409|1|2022-04-19|15/03/2022|||135800000|135870000|3.8900001049042|1|2022-03-09|15/12/2021|0.08||142000000|142000000|4.3200001716614|1|2021-10-19|15/09/2021|||111800000|192600000|5.3400001525879|1|2021-09-15|15/06/2021|0.19||137100000|137100000|6.1500000953674|1|2021-04-20|15/03/2021|||106000000|106030000|6.4099998474121|1|2021-03-10|15/12/2020|-0.6||114500000|114500000|6.789999961853|1|2020-10-13|15/09/2020|||102200000|102300000|4.6100001335144|1|2020-09-08|15/06/2020|-0.29||89900000|89900000|4.4099998474121|1
2025-04-06 18:07:50|03627|7693|/equities/maisons-france|CACALL|ALHEX|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0004159473|1427||167.89M|167890000|24.5|3598|13.43|-29.9|24.3-27.1|27|6852767|1.08|13.35|729.44M|729440000|2.06|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|sell|strong_sell|35.75|4|40.5|33|37|4|29|0.0086|0|0.0319|0|0.0804|0|0.2924|2025-05-07|15/03/2025|||||24.5|1|2025-03-27|15/12/2024|||164100000||28.39999961853|1|2024-11-07|15/09/2024|||144000000|144000000|25.200000762939|1|2024-09-25|15/06/2024|||196700000|196700000|22.5|1|2024-05-07|15/03/2024|||||22.799999237061|1|2024-03-22|15/12/2023|||270800000|270800000|18.89999961853|1|2023-11-06|15/09/2023|||203600000|203600000|16.10000038147|1|2023-08-03|15/06/2023|||307500000|307500000|15.10000038147|1|2023-05-03|15/03/2023|||278550000|278550000|17.85000038147|1|2023-03-22|15/12/2022|-4.98||299700000|299700000|17.950000762939|1|2022-11-30|15/09/2022|||216900000|216900000|18.35000038147|1|2022-09-21|15/06/2022|0.17||289300000|289300000|21.10000038147|1|2022-06-01|15/03/2022|||||28.5|1|2022-03-23|15/12/2021|1.52||289500000|289100000|35.599998474121|1|2021-11-04|15/09/2021|||207800000|207800000|42.799999237061|1|2021-09-20|15/06/2021|1.64||207800000|268700000|52|1|2021-05-05|15/03/2021|||230600000|230600000|41.099998474121|1|2021-03-24|15/12/2020|2.28||271500000|271100000|39|1|2020-11-05|15/09/2020|||211500000|211530000|30.299999237061|1|2020-09-22|15/06/2020|0.63||202900000|197000000|30.299999237061|1
2025-04-06 18:07:57|03628|7202|/equities/highco|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|2|6|0.0195|0|0.4888|0|0.2009|0|0|2025-04-29|15/03/2025|||||2.8199999332428|1|2025-03-26|15/12/2024|||||3.2000000476837|1|2024-10-16|15/09/2024|||||2.5599999427795|1|2024-09-11|15/06/2024||||1000000|2.5599999427795|1|2024-04-24|15/03/2024|||18900000|18900000|2.8800001144409|1|2024-03-27|15/12/2023|||||2.6099998950958|1|2023-10-18|15/09/2023|||||4.4200000762939|1|2023-09-13|15/06/2023||||19500000|4.7199997901917|1|2023-04-26|15/03/2023|||||4.9800000190735|1|2023-03-28|15/12/2022|-0.2||73690000||4.960000038147|1|2022-10-19|15/09/2022|||||4.7699999809265|1|2022-08-24|15/06/2022|0.29||72670000||4.8400001525879|1|2022-04-26|15/03/2022|||||5.6599998474121|1|2022-03-22|15/12/2021|0.26||68240000||5.2399997711182|1|2021-10-20|15/09/2021|||||5.6399998664856|1|2021-08-25|15/06/2021|0.28||69210000||5.9400000572205|1|2021-04-21|15/03/2021|||||5.3800001144409|1|2021-03-23|15/12/2020|0.11||63040000||5.2199997901917|1|2020-10-14|15/09/2020|||||4.5199999809265|1|2020-08-26|15/06/2020|0.2||73410000||4.4699997901917|1
2025-04-06 18:08:07|03629|17851|/equities/public-systeme-hopscotch|CACALL|ALHOP|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000065278|739||45.4M|45400000|15.3|855|-23.5|-25.7|15.3-15.9|15.85|2967069|1.06|8.28|319.05M|319050000|1.9|0.65|4.25|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.65|2|30|25.3|34|4|28|0.0025|0|0.0358|-2.1696|0.1658|0.405|0.1646|2025-05-28|15/03/2025|||||15.300000190735|1|2025-02-04|15/12/2024|||97700000||16.35000038147|1|2024-11-05|15/09/2024|||||19.200000762939|1|2024-09-25|15/06/2024|||74400000|74400000|22|1|2024-05-02|15/03/2024|||55000000|55200000|21.299999237061|1|2024-04-02|15/12/2023||||91600000|19.39999961853|1|2023-11-02|15/09/2023|||57300000|57300000|13.300000190735|1|2023-09-27|15/06/2023|||72000000|64600000|15.699999809265|1|2023-05-31|15/03/2023|||51000000|51000000|17.299999237061|1|2023-02-07|15/12/2022|0.98||85500000|85500000|18.299999237061|1|2022-11-10|15/09/2022|||52600000|52600000|15.35000038147|1|2022-09-08|15/06/2022|1.02||63500000|63500000|15.64999961853|1|2022-06-01|15/03/2022|||||14.35000038147|1|2022-02-08|15/12/2021|1.64||61700000|61700000|8.420000076294|1|2021-11-11|15/09/2021|||36500000|36500000|9.3599996566772|1|2021-09-15|15/06/2021|-0.72||31600000|31600000|8.2799997329712|1|2021-06-02|15/03/2021|-0.72||24800000|24800000|9.0200004577637|1|2021-04-07|15/12/2020|-0.72||45100000|45100000|8.0600004196167|1|2020-11-05|15/09/2020|-2.63||26200000|26200000|4.2600002288818|1|2020-09-10|15/06/2020|0.24||17500000|17500000|5|1
2025-04-06 18:08:15|03630|17787|/equities/hotels-de-paris|CACALL|LZTL|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0004165801|268||10.86M|10860000|1.47|1380|-52.88|-3.12|1.47-1.47|1.36|7386981|0.52|-0.45|41.64M|41640000|-2.49|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||16|2|15|-0.0086|0|0|-1.4402|0.1587|-0.9413|0.6513|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1|2022-06-16|15/12/2021|2.49||13850000||1.6299999952316|1|2021-12-21|15/06/2021|-2.12||3910000||1.5499999523163|1|2021-06-10|15/12/2020|-0.42||5030000||2.5999999046326|1|2020-10-30|15/06/2020|-1.57||8200000||2.2000000476837|1|2020-05-04|15/12/2019|-0.74||22020000||3.1600000858307|1|2019-09-30|15/06/2019|-0.79||19100000||3.460000038147|1|2019-06-07|15/12/2018|-0.38||22720000||2.5|1|2018-10-02|15/06/2018|-0.78||18400000||2.420000076294|1|2018-07-31|15/12/2017|-0.81||18520000||2.5|1|2017-09-29|15/06/2017|-0.92||15090000||2|1|2017-08-03|15/12/2016|-1.25||15150000||1.7300000190735|1|2016-12-12|15/06/2016|0.07||13050000||2|1|2016-06-13|15/12/2015|-0.06||17330000||1.8300000429153|1|2016-01-15|15/06/2015|-0.18||17010000||1.9500000476837|1||||
2025-04-06 18:08:18|03631|1174519|/equities/hydrogene-de-france|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|4|4|0.0148|0|0|-1.7024|0.6673|-62.26|0|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1|2022-09-30|15/06/2022|-0.06||1750000||25.14999961853|1|2022-05-24|15/12/2021|-0.12||480000||29|1|2021-09-22|15/06/2021|-0.14||405000||27.60000038147|1|2021-09-22|15/06/2020|0.02||989100||27.60000038147|1||||||||||||||
2025-04-06 18:08:24|03632|1175169|/equities/ippo|CACALL|I2PO|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0014004J15|561||||8.5|90|0}|-8.5|8.5-8.5|8.5|||||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:08:33|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|ICAD|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000035081|1006|ICADE|1.49B|1490000000|19.62|182862|-19.46|-29.74|19.47-20.64|20.76|75778579|1.22|-5.67|1.41B|1410000000|-3.63|4.31|21.97|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.9|12|40|19.6|39|4|22|-0.0042|-0.2768|0.1844|-0.1081|0.5331|33.8638|2.3041|2025-04-16|15/03/2025|||||19.620000839233|1|2025-03-19|15/12/2024||1.42||709460000|20.819999694824|1|2024-10-21|15/09/2024|||||24.860000610352|1|2024-07-23|15/06/2024||1.42||739080000|21.780000686646|1|2024-04-22|15/03/2024|||||24.340000152588|1|2024-02-19|15/12/2023||1.57||728320000|30.659999847412|1|2023-10-23|15/09/2023|||||28.680000305176|1|2023-07-25|15/06/2023||2.62||181100000|36.880001068115|1|2023-04-24|15/03/2023|||227000000|227000000|42.419998168945|1|2023-02-20|15/12/2022|0.71|2.63|1820000000|965790000|44.560001373291|1|2022-10-24|15/09/2022||||179000000|36.060001373291|1|2022-07-25|15/06/2022|4.63|2.74|871600000|915490000|46.459999084473|1|2022-04-22|15/03/2022|||390000000|390000000|60.387710571289|1|2022-02-21|15/12/2021|5.32|2.47|1660000000|926240000|57.838878631592|1|2021-10-25|15/09/2021||||176900000|67.593063354492|1|2021-07-26|15/06/2021|2.52|2.37|830000000||73.720062255859|1|2021-04-26|15/03/2021||||171500000|62.88752746582|1|2021-02-22|15/12/2020|0.28|2.60|1440000000||54.407760620117|1|2020-10-22|15/09/2020|||||44.996688842773|1|2020-07-21|15/06/2020|0.07|2.34|622000000||58.049999237061|1
2025-04-06 18:08:42|03634|40319|/equities/id-logistics-sas|CACALL|IDLA|EUR|Industrials|Freight \u0026 Logistics Services|France|FR0010929125|28864|ID Logistics SAS|2.16B|2160000000|329.5|6183|-4.77|-466|325-345|346.5|6543891|0.79|42.77|3.27B|3270000000||||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|469.17|6|525|441|34|4|32|0.0134|0|0.0015|0|0.0571|0|0.7472|2025-04-22|15/03/2025|||||329.5|1|2025-03-12|15/12/2024|||926000000||384.5|1|2024-10-22|15/09/2024|||827300000||383|1|2024-08-28|15/06/2024|||782300000|782300000|452|1|2024-04-23|15/03/2024|||736300000|736300000|336|1|2024-03-13|15/12/2023|||762800000|762800000|330.5|1|2023-10-24|15/09/2023|||696000000|696000000|242|1|2023-08-30|15/06/2023|||658200000|658200000|242|1|2023-04-24|15/03/2023|||630400000|630400000|284|1|2023-03-15|15/12/2022|4.46||658900000|658900000|289.5|1|2022-10-24|15/09/2022|||641800000|641800000|270|1|2022-08-30|15/06/2022|3.03||641600000|641600000|290|1|2022-04-25|15/03/2022|||539000000|539000000|300|1|2022-03-16|15/12/2021|3.36||549600000|549600000|313.5|1|2021-10-25|15/09/2021|||468200000|468200000|319.5|1|2021-08-24|15/06/2021|2.14||457400000|457400000|302|1|2021-04-26|15/03/2021|||435700000|435700000|229|1|2021-03-17|15/12/2020|3.31||454100000|454100000|237|1|2020-10-22|15/09/2020|||412100000|412100000|188|1|2020-08-26|15/06/2020|0.89||384100000|384100000|190|1
2025-04-06 18:08:51|03635|17789|/equities/idi|CACALL|IDVP|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000051393|38||500.64M|500640000|70.2|816|-6.4|-76.8|69.8-72.8|72.2|7131651|0.66||89.49M|89490000||4.2|5.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|85|1|85|85|16|2|13|0.0167|0|0|0.4873|0.1529|3.6325|3.5438|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1|2022-09-15|15/06/2022|4.29||34420000||48.799999237061|1|2022-03-30|15/12/2021|6.02||49710000||54.599998474121|1|2021-09-22|15/06/2021|12.01||96480000||41.200000762939|1|2021-06-08|15/12/2020|7.91||65260000||44.099998474121|1|2020-09-23|15/06/2020|-3.56||-22050000||40|1|2020-05-04|15/12/2019|2.45||26700000||35.799999237061|1|2019-09-19|15/06/2019|2.05||23090000||42.799999237061|1|2019-04-29|15/12/2018|4.72||39620000||48.700000762939|1|2018-09-19|15/06/2018|4.7||35600000||42.900001525879|1|2018-04-27|15/12/2017|13.43||104000000||47.5|1|2017-07-28|15/06/2017|6.51||52570000||33.900001525879|1|2017-05-02|15/12/2016|7.88||65980000||30.840000152588|1|2016-07-28|15/06/2016|0.61||6810000||25.60000038147|1|2014-04-18|15/12/2013|||15870000||22.482000350952|1||||
2025-04-06 18:08:59|03636|17790|/equities/ige-plus-xao|CACALL|IGXA|EUR|Technology|Software \u0026 IT Services|France|FR0000030827|370||272.99M|272990000|210|364|0|-214|208-214|214|1299947|0.504|34.57|36.36M|36360000|6.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||22|2|3|0.0088|0|0|0|1.6222|0|6.8767|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1|2022-05-10|15/03/2022|||||210|1|2022-02-21|15/12/2021|||||250|1|2021-10-20|15/09/2021|||||262|1|2021-07-21|15/06/2021|2.87||17770000||260|1|2021-05-04|15/03/2021||||8600000|196|1|2021-02-16|15/12/2020|3.6||8700000||193|1|2020-11-13|15/09/2020|||||171|1|2020-07-22|15/06/2020|2.52||7500000||150|1|2020-04-28|15/03/2020|||||132|1|2020-02-11|15/12/2019|2.32||16710000||163|1|2019-11-15|15/09/2019|||||165|1|2019-07-23|15/06/2019|2.88||17220000||161|1|2019-04-17|15/03/2019|||||167|1|2019-04-17|15/10/2018|7.35||44270000||167|1|2019-02-12|15/07/2018|||8300000||134|1|2018-06-14|15/04/2018|||||148|1|2018-03-29|15/01/2018|2.37||15120000||148|1|2017-12-14|15/10/2017|||7330000||131.60000610352|1
2025-04-06 18:09:10|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|IMTP|EUR|Basic Materials|Metals \u0026 Mining|France|FR0000120859|15060|Imerys SA|2.31B|2310000000|27.36|97807|-10.12|-38.5|26.86-28.62|28.66|84413539|1.36|-28.6|3.6B|3600000000|-1.12|1.45|5.3|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|38.8|5|61|30|47|4|40|0.0024|0.0713|0.044|-0.2419|-0.0011|12.2522|0.9605|2025-04-28|15/03/2025|||||27.360000610352|1|2025-02-20|15/12/2024|||832000000||28.10000038147|1|2024-10-30|15/09/2024|||855000000|810000000|28.979999542236|1|2024-08-02|15/06/2024|||992000000|972000000|30.39999961853|1|2024-04-30|15/03/2024|||926000000|926000000|31.040000915527|1|2024-02-21|15/12/2023|||894000000|894000000|31.60000038147|1|2023-10-30|15/09/2023|||926000000|926000000|24.5|1|2023-07-27|15/06/2023|||985000000|985000000|32.819999694824|1|2023-05-02|15/03/2023|||997000000|997000000|37.240001678467|1|2023-02-16|15/12/2022|-0.38||1020000000|1020000000|40.580001831055|1|2022-11-02|15/09/2022|||1120000000|1120000000|41.880001068115|1|2022-07-28|15/06/2022|2.24||1350000000|1350000000|30.780000686646|1|2022-04-28|15/03/2022|0.9|0.84|1210000000|1210000000|37.860000610352|1|2022-02-16|15/12/2021|0.65|0.61|1120000000|1120000000|41.979999542236|1|2021-11-23|15/09/2021|0.89|0.83|1100000000|1100000000|36.819999694824|1|2021-07-27|15/06/2021|0.80||1100000000|1100000000|38.479999542236|1|2021-04-29|15/03/2021|0.87|0.81|1040000000|1040000000|44.860000610352|1|2021-03-18|15/12/2020|0.59|0.55|986000000|986000000|42|1|2020-11-02|15/09/2020|0.52||958000000|958000000|25.639999389648|1|2020-07-27|15/06/2020|0.7||871600000|871600000|31.860000610352|1
2025-04-06 18:09:17|03638|17791|/equities/immob.-dassault|CACALL|FINA|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000033243|8||349.38M|349380000|51|345|11.35|-56|51-52|52.2|6850542|0.63|13.55|30.39M|30390000|3.99|2.08|4.08|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|||||12|2|11|-0.0067|0|0|0.1429|0.0547|6.7855|20.3591|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1|2022-03-17|15/12/2021|6.71||12320000||63|1|2021-07-26|15/06/2021|4.09||12880000||61.200000762939|1|2021-03-15|15/12/2020|8.26||9560000||60|1|2020-07-24|15/06/2020|8.2||10530000||62.599998474121|1|2020-03-16|15/12/2019|4.76||10450000||67.5|1|2019-09-13|15/06/2019|1.76||10310000||61|1|2019-03-26|15/12/2018|2.91||8130000||68.199996948242|1|2018-09-14|15/06/2018|1.62||6640000||53.200000762939|1|2018-03-23|15/12/2017|1.6||8110000||47.299999237061|1|2017-09-14|15/06/2017|2.85||7990000||44|1||||||||
2025-04-06 18:09:26|03639|17793|/equities/infotel|CACALL|ETOF|EUR|Technology|Software \u0026 IT Services|France|FR0000071797|3083||296.01M|296010000|42.4|5133|-13.65|-50.8|41.7-45.1|45|6981429|0.73||294.8M|294800000||2|4.72|2025-05-14 00:00:00|2025-05-14|neutral|buy|buy|neutral|buy|sell|neutral|buy|neutral|46.97|6|50|45|37|2|35|-0.0017|0|-0.0003|0|0.0244|0|2.3546|2025-05-14|15/03/2025|||||42.400001525879|1|2025-03-19|15/12/2024|||75200000||40.200000762939|1|2024-10-23|15/09/2024|||70300000|70250000|42.299999237061|1|2024-09-25|15/06/2024|||70800000|70100000|40.599998474121|1|2024-05-15|15/03/2024|||79100000|79100000|48|1|2024-03-06|15/12/2023|||78800000|78800000|46.299999237061|1|2023-10-25|15/09/2023|||70300000|70300000|43.900001525879|1|2023-09-20|15/06/2023|||72400000|74500000|49.599998474121|1|2023-05-10|15/03/2023|||83800000|83120000|55.799999237061|1|2023-03-15|15/12/2022|1.52||79600000|79600000|57.599998474121|1|2022-10-26|15/09/2022|||71400000|71400000|50|1|2022-09-21|15/06/2022|1.42||74900000|74900000|50|1|2022-05-25|15/03/2022|||74400000|74400000|49.900001525879|1|2022-03-16|15/12/2021|1.06||71400000|71400000|53.099998474121|1|2021-10-27|15/09/2021|||62900000|62900000|49.900001525879|1|2021-09-22|15/06/2021|0.92||64600000|64600000|53.099998474121|1|2021-05-12|15/03/2021|||64600000|64600000|46.799999237061|1|2021-03-17|15/12/2020|0.69||62400000|62400000|42.299999237061|1|2020-10-21|15/09/2020|||54400000|54400000|36.700000762939|1|2020-09-16|15/06/2020|0.71||52500000|52500000|40.700000762939|1
2025-04-06 18:09:35|03640|17795|/equities/innate-pharma|CACALL|IPH|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0010331421|181|Innate Pharma|144.49M|144490000|1.724|157007|-21.81|-2.79|1.72-1.82|1.82|83811761|0.86|-3.05|20.12M|20120000|-0.61|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.142|5|8.4|2.41|37|2|20|-0.0015|0.5625|0.006|0.5059|0.7402|1.4582|-130.0705|2025-05-13|15/03/2025|||||1.7239999771118|1|2025-03-27|15/12/2024||-0.40||19220000|1.8580000400543|1|2024-11-13|15/09/2024|||||1.6840000152588|1|2024-09-12|15/06/2024||-0.38||7740000|2.1800000667572|1|2024-05-14|15/03/2024|||6600000|6600000|2.2999999523163|1|2024-03-21|15/12/2023||-0.41||15500000|2.1849999427795|1|2023-11-14|15/09/2023|||||2.1949999332428|1|2023-09-14|15/06/2023||-0.14||37150000|2.829999923706|1|2023-05-10|15/03/2023|||26000000|26000000|2.7400000095367|1|2023-03-23|15/12/2022|-0.73|-0.32|49580000|14950000|2.9340000152588|1|2022-11-14|15/09/2022|||||2.0980000495911|1|2022-09-15|15/06/2022|0.08|-0.26|41270000|21380000|2.5759999752045|1|2022-05-10|15/03/2022|||2600000|2600000|2.4979999065399|1|2022-03-24|15/12/2021|-0.27|-0.32|3810000|14710000|3.1080000400543|1|2021-11-16|15/09/2021|||||4.441999912262|1|2021-09-15|15/06/2021|-0.3|-0.23|8300000|36500000|4.8979997634888|1|2021-05-11|15/03/2021|||||3.2079999446869|1|2021-03-18|15/12/2020|-0.68|-0.08|26310000|27110000|3.9639999866486|1|2020-11-17|15/09/2020|-0.08|-0.08|27110000|27110000|4.0120000839233|1|2020-09-08|15/06/2020|-0.07|-0.07|18370000|18370000|5.3649997711182|1
2025-04-06 18:09:46|03641|7175|/equities/inter-parfums|CACALL|IPAR|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|France|FR0004024222|346|Inter Parfums Inc.|2.73B|2730000000|36|39077|-22.66|-47.85|36-38.3|38.35|75938464|0.97|20.42|880.49M|880490000|1.79|1.15|3.19|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.4|10|56|36|38|4|36|0.0063|0|0.097|0|0.0818|0|4.1708|2025-04-24|15/03/2025|||||36|1|2025-02-26|15/12/2024|||200300000|229600000|42.700000762939|1|2024-10-22|15/09/2024|||257600000|245500000|41.900001525879|1|2024-09-10|15/06/2024|||209900000|208280000|43.599998474121|1|2024-04-25|15/03/2024|||212700000|212760000|46.819999694824|1|2024-02-28|15/12/2023|||187800000|187800000|45.180000305176|1|2023-10-24|15/09/2023|||214600000|214600000|42.5|1|2023-09-12|15/06/2023|||181500000|181500000|48.270000457764|1|2023-04-20|15/03/2023|||214600000|214600000|59.419998168945|1|2023-03-01|15/12/2022|0.72||192600000|192600000|52.069999694824|1|2022-10-25|15/09/2022|||195300000|195200000|36.360000610352|1|2022-09-09|15/06/2022|0.94||318700000|156600000|38.180000305176|1|2022-04-27|15/03/2022|||162400000|162270000|37.150001525879|1|2022-03-02|15/12/2021|0.57||119700000|119700000|48.610000610352|1|2021-11-09|15/09/2021|||174800000|174800000|54.400001525879|1|2021-09-08|15/06/2021|0.87||133700000|139300000|44.25|1|2021-04-22|15/03/2021|||132600000|91570000|37.700000762939|1|2021-03-02|15/12/2020|0.49||117100000|117110000|33.599998474121|1|2020-12-02|15/09/2020|||111000000|111000000|28.819999694824|1|2020-09-08|15/06/2020|0.19||35780000|35300000|25.459999084473|1
2025-04-06 18:09:54|03642|17654|/equities/intexa-sa|CACALL|ITXA|EUR|Utilities|Electrical Utilities \u0026 IPPs|France|FR0000064958|0||2.63M|2630000|2.6|351|-10.34|-2.9|2.6-2.6|2.6|1012000|-0.12|16.23|285K|285000|0.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||15|2|14|-0.0368|0|0|-0.8597|0.0108|27.5093|10.215|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1|2022-06-08|15/12/2021|0.03||126000||5|1|2021-08-02|15/06/2021|0.05||145000||9.0500001907349|1|2021-04-23|15/12/2020|0.05||136000||3|1|2020-07-24|15/06/2020|0.05||144000||3.2999999523163|1|2020-05-07|15/12/2019|0.04||133000||2.5|1|2019-07-23|15/06/2019|0.05||148000||2.5|1|2019-04-26|15/12/2018|0.04||137000||2.5|1|2018-07-23|15/06/2018|0.04||135000||2.3199999332428|1|2018-04-27|15/12/2017|-0.44||124000||2.2999999523163|1|2017-07-26|15/06/2017|0.03||143000||2.4100000858307|1|2017-04-26|15/12/2016|0.34||135000||3.0999999046326|1|2016-07-27|15/06/2016|0.06||128000||2.329999923706|1|2016-05-11|15/12/2015|0.05||131000||||||||
2025-04-06 18:10:02|03643|996538|/equities/inventiva-sa|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|21|-0.0249|-0.0733|0.351|0.4152|1.3786|-3.9142|0|2025-05-23|15/03/2025||-0.4353|||2.579999923706|1|2025-03-26|15/12/2024|-1.68|-0.4091|11970000|1430000|2.7550001144409|1|2024-11-21|15/09/2024|-0.7347|-0.5015|1400000|1340000|2.579999923706|1|2024-09-25|15/06/2024|-0.8079|-0.72|1300000|2520000|1.8600000143051|1|2024-05-21|15/03/2024|-0.4448|-0.44|0.00|1390000|3.585000038147|1|2024-03-27|15/12/2023|-0.5904|-0.59|18490000|18490000|3.5550000667572|1|2023-11-21|15/09/2023|-0.9106|-0.91|0.00|1400000|3.704999923706|1|2023-09-28|15/06/2023|-1.31|-1.31|1900000|1900000|4.0199999809265|1|2023-05-16|15/03/2023|-0.2628|-0.26|0.00|1370000|2.3499999046326|1|2023-03-29|15/12/2022|-0.2583|0.07|16900000|18390000|3.4000000953674|1|2022-11-10|15/09/2022|||||4.25|1|2022-09-22|15/06/2022|-0.72||3400000|3400000|4.0650000572205|1|2022-05-16|15/03/2022|||||8.6400003433228|1|2022-03-07|15/12/2021|-0.67|-0.73|4060000|2000000|10.199999809265|1|2021-11-10|15/09/2021||-0.29|200000|200000|12.340000152588|1|2021-09-20|15/06/2021|-0.6|-0.68|139000|2000000|11.640000343323|1|2021-05-12|15/03/2021||-0.27||2000000|11.920000076294|1|2021-03-04|15/12/2020|-0.39|-0.39|3000000|3000000|12.699999809265|1|2020-11-12|15/09/2020|-0.32|-0.32|2000000|2000000|11.39999961853|1|2020-09-16|15/06/2020|-0.3|-0.3|1000000|1000000|10.119999885559|1
2025-04-06 18:10:14|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|IPN|EUR|Healthcare|Pharmaceuticals|France|FR0010259150|5358|Ipsen SA|8.46B|8460000000.000001|102.9|76874|-4.19|-126.7|102.9-107|107.8|82199484|0.6|24.16|3.57B|3570000000|4.3|1.2|1.17|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|127.33|15|156|110|42|4|39|0.0121|-0.1262|0.0063|0.2412|0.017|10.214|3.0341|2025-07-31|15/06/2025||||848690000|102.90000152588|1|2025-04-16|15/03/2025||||807840000|102.90000152588|1|2025-02-13|15/12/2024|||905000000|882100000|119|1|2024-10-23|15/09/2024|||836600000|835850000|115.09999847412|1|2024-07-25|15/06/2024|||837000000|852170000|111|1|2024-04-24|15/03/2024|||822400000|822400000|111.40000152588|1|2024-02-08|15/12/2023||5.23|818000000|818000000|107.09999847412|1|2023-10-26|15/09/2023|||772400000|772400000|119.59999847412|1|2023-07-27|15/06/2023|4.98|4.98|794900000|794900000|110.09999847412|1|2023-04-27|15/03/2023|||741900000|741900000|106.80000305176|1|2023-02-09|15/12/2022|2.14|5.00|816400000|816400000|98.050003051758|1|2022-10-27|15/09/2022|||774800000|774800000|103.30000305176|1|2022-07-28|15/06/2022|4.59|4.87|745800000|745800000|89.699996948242|1|2022-04-27|15/03/2022|||687900000|687900000|110|1|2022-02-11|15/12/2021|7.76|3.39|791000000|791070000|90.660003662109|1|2021-10-21|15/09/2021|||727400000|698040000|85.540000915527|1|2021-07-29|15/06/2021|3.63|3.75|691800000|675010000|86.019996643066|1|2021-04-22|15/03/2021|||658500000|664510000|79.180000305176|1|2021-02-11|15/12/2020|6.52|3.80|690100000|700910000|75.599998474121|1|2020-10-22|15/09/2020|||633300000|648900000|75.650001525879|1
2025-04-06 18:10:23|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|ISOS|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000073298|20000|Ipsos|1.68B|1680000000|39.12|50185|-40.55|-68.2|37.84-40.26|40.7|43056672|1.04|8.31|2.44B|2440000000|4.75|1.65|4.22|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.64|9|74|50.6|41|4|37|0.01|0|0.0544|0|0.0335|0|0.6927|2025-04-17|15/03/2025|||||39.119998931885|1|2025-02-26|15/12/2024|||711200000|2532000000|44.340000152588|1|2024-10-24|15/09/2024|||591000000|591000000|46.380001068115|1|2024-07-24|15/06/2024|||581000000|581730000|62.5|1|2024-04-18|15/03/2024|||557750000|557830000|66.099998474121|1|2024-02-21|15/12/2023|||714700000|714700000|60.650001525879|1|2023-11-16|15/09/2023|||588000000|588000000|48.680000305176|1|2023-07-25|15/06/2023||1.63|555100000|555100000|48.919998168945|1|2023-04-20|15/03/2023|||532000000|532000000|55.549999237061|1|2023-02-15|15/12/2022|2.86||682100000|682100000|61.599998474121|1|2022-10-27|15/09/2022|||602000000|601880000|50.200000762939|1|2022-07-20|15/06/2022|1.88||573950000|573950000|46.150001525879|1|2022-04-21|15/03/2022|||547800000|547830000|44.799999237061|1|2022-02-23|15/12/2021|2.45||627100000|627100000|38.5|1|2021-10-21|15/09/2021|||526150000|526150000|38.950000762939|1|2021-07-21|15/06/2021|1.59||527000000|527000000|35.5|1|2021-04-22|15/03/2021|||466150000|466150000|32.450000762939|1|2021-02-24|15/12/2020|1.26||582900000|582900000|29.85000038147|1|2020-10-22|15/09/2020|||468600000|468730000|21.25|1|2020-07-22|15/06/2020|0.28||357150000|357150000|23.75|1
2025-04-06 18:10:32|03646|17800|/equities/itesoft|CACALL|ITFT|EUR|Technology|Software \u0026 IT Services|France|FR0004026151|203||22.97M|22970000|4|3047|0.5|-4|4-4|4|5741379|0.413|22.73|20.47M|20470000|0.176|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|2|6|0.0103|0|0|1.5917|0.0479|21.545|0.8633|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1|2023-11-29|15/09/2023|||||3.7599999904633|1|2023-09-28|15/06/2023|||||3.3800001144409|1|2023-05-31|15/03/2023|||||3.8199999332428|1|2023-04-25|15/12/2022|0.04||10040000||3.920000076294|1|2022-11-30|15/09/2022|||||3.6099998950958|1|2022-09-29|15/06/2022|-0.11||10080000||3.7400000095367|1|2022-06-01|15/03/2022|||||4|1|2022-04-26|15/12/2021|-0.12||11390000||3.9700000286102|1|2021-12-01|15/09/2021|||||4.039999961853|1|2021-09-23|15/06/2021|-0.03||9820000||3.2999999523163|1|2021-06-02|15/03/2021|||||3.6400001049042|1|2021-04-15|15/12/2020|-0.09||10500000||3.7599999904633|1|2020-12-02|15/09/2020|||||3.079999923706|1|2020-09-30|15/06/2020|-0||10290000||3|1|2020-06-03|15/03/2020|||||2.539999961853|1|2020-04-28|15/12/2019|0.11||11900000||2.4000000953674|1|2019-11-27|15/09/2019|||||2.8199999332428|1|2019-10-01|15/06/2019|-0.05||11740000||2.9000000953674|1
2025-04-06 18:10:43|03647|17802|/equities/jacques-bogart|CACALL|JBOG|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|France|FR0012872141|2064||78.3M|78300000|5.34|721|-23.71|-8.06|5.34-5.38|5.12|14662254|0.82|9.47|289.9M|289900000|0.62|0.2|3.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|11|-0.0036|0|0|-0.1658|0.1836|2.6022|0.7027|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1|2022-04-25|15/12/2021|0.37||144400000||11|1|2021-11-10|15/09/2021|||59900000||12.39999961853|1|2021-09-28|15/06/2021|-0.32||102200000||11.39999961853|1|2021-04-29|15/12/2020|0.69||128900000||10.199999809265|1|2020-09-29|15/06/2020|-0.47||95340000||7.8800001144409|1|2020-06-03|15/03/2020|||||8.3199996948242|1|2020-02-26|15/12/2019|0.5||95200000|95200000|9.7399997711182|1|2019-09-30|15/06/2019|0.14||139500000||8.6999998092651|1|2019-04-25|15/12/2018|0.73||105800000||8.0200004577637|1|2018-10-01|15/06/2018|0.16||59640000||6.1199998855591|1|2018-04-27|15/12/2017|0.4||67390000||7.9000000953674|1|2017-09-21|15/06/2017|0.19||62100000||11.109999656677|1||||||
2025-04-06 18:10:53|03648|14169|/equities/jacquet-metal|CACALL|JCQ|EUR|Basic Materials|Metals \u0026 Mining|France|FR0000033904|3416|Jacquet Metal Service SA|392.2M|392200000|18.14|20787|-0.44|-21.45|17.84-18.98|19.04|21620746|1.19|67.19|1.97B|1970000000|0.27|0.2|1.1|2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|21.88|4|30|17|47|4|34|-0.0098|0|0.0059|-0.8067|0.0132|26.6258|0.2132|2025-05-14|15/03/2025|||||18.139999389648|1|2025-03-12|15/12/2024|||427000000||20.64999961853|1|2024-11-06|15/09/2024|||469000000||15.859999656677|1|2024-09-11|15/06/2024|||515350000|515000000|14.680000305176|1|2024-05-15|15/03/2024|||556850000|556850000|19.700000762939|1|2024-03-13|15/12/2023|||466100000|440000000|18.219999313354|1|2023-11-07|15/09/2023|||471000000|471000000|16.299999237061|1|2023-09-13|15/06/2023|||578700000|550230000|17.760000228882|1|2023-05-10|15/03/2023|1.9||692000000|691900000|18.39999961853|1|2023-03-15|15/12/2022|7.8||565000000|565000000|18.540000915527|1|2022-11-09|15/09/2022|1.5||638050000|638050000|16.440000534058|1|2022-09-07|15/06/2022|5.47||756850000|756850000|15.39999961853|1|2022-05-11|15/03/2022|2.75||724000000|724000000|19.5|1|2022-03-09|15/12/2021|5.25||526800000|526800000|18.920000076294|1|2021-11-17|15/09/2021|1.7||506000000|506100000|23.299999237061|1|2021-09-08|15/06/2021|1.89||491800000|491800000|21|1|2021-05-05|15/03/2021|0.7||445000000|445000000|19.420000076294|1|2021-03-09|15/12/2020|1.29||326000000|326000000|18|1|2020-11-18|15/09/2020|-0.16||312000000|312000000|11.520000457764|1|2020-09-09|15/06/2020|0.01||313000000|313000000|9.8000001907349|1
2025-04-06 18:11:02|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|JCDX|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000077919|11434|JC Decaux SA|3.01B|3010000000|14.06|168595|-23.04|-22.36|13.93-14.92|14.89|213967594|1.57|11.74|3.63B|3630000000|1.21|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.54|12|26|17|42|4|39|-0.0032|0.0775|0.0298|0|0.0346|0|1.4762|2025-07-31|15/06/2025||||1080000000|14.060000419617|1|2025-05-06|15/03/2025||||840400000|14.060000419617|1|2025-03-06|15/12/2024|0.77|0.71|1180000000|2050000000|14.430000305176|1|2024-11-07|15/09/2024|||948200000|945200000|16.799999237061|1|2024-07-25|15/06/2024|||1010000000|975100000|20.299999237061|1|2024-05-02|15/03/2024|||801600000|801600000|19.620000839233|1|2024-03-07|15/12/2023|||1130000000|1130000000|19.479999542236|1|2023-11-09|15/09/2023|||855000000|855000000|15.550000190735|1|2023-07-27|15/06/2023|||863700000|863700000|16.64999961853|1|2023-05-11|15/03/2023|||721300000|721300000|19.040000915527|1|2023-03-09|15/12/2022|0.68||1030000000|1030000000|22.780000686646|1|2022-11-03|15/09/2022|||808000000|808100000|13.090000152588|1|2022-07-28|15/06/2022|-0.05||791800000|791800000|17.260000228882|1|2022-05-05|15/03/2022|||683000000|683000000|19.670000076294|1|2022-03-10|15/12/2021|0.69||955800000|955800000|21|1|2021-11-04|15/09/2021|||706500000|706500000|23.840000152588|1|2021-07-29|15/06/2021|-0.76|-0.71|628100000|628100000|24.059999465942|1|2021-05-18|15/03/2021|||454300000|454300000|23|1|2021-03-11|15/12/2020|-2.84||695100000|695100000|21|1|2020-11-06|15/09/2020|||541200000|541200000|13.800000190735|1
2025-04-06 18:11:15|03650|7096|/equities/kaufman-broad|CACALL|KOF|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0004007813|708|Kaufman Et Broad|638.71M|638710000|30.8|18679|10.2|-35.65|29.95-31.5|31.75|20737335|1.05|13.65|1.08B|1080000000|2.26|2.2|7.14|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|37.74|7|41.7|32.5|47|4|43|0.019|-0.6936|0.0768|-0.0407|0.2314|10.3124|0.5588|2025-04-11|15/02/2025|||||30.799999237061|1|2025-01-30|15/11/2024|0.7||375540000|355200000|32.700000762939|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.200000762939|1|2024-07-11|15/05/2024|||224500000|224500000|27.700000762939|1|2024-04-09|15/02/2024|||228000000|228000000|27.700000762939|1|2024-01-31|15/11/2023|||325100000|325100000|28.450000762939|1|2023-10-02|15/08/2023|||235000000|235000000|27.60000038147|1|2023-07-12|15/05/2023|||262150000|262150000|24.35000038147|1|2023-04-13|15/02/2023|1.5||586500000|586530000|27.14999961853|1|2023-01-30|15/11/2022|2.33||429100000|429100000|29.200000762939|1|2022-10-03|15/08/2022|0.43||311400000|311270000|20.14999961853|1|2022-07-12|15/05/2022|0.51||295200000|295200000|25.35000038147|1|2022-04-14|15/02/2022|0.55||279000000|279000000|27.799999237061|1|2022-01-27|15/11/2021|0.56||392000000|392000000|33|1|2021-10-01|15/08/2021|0.41||283500000|485300000|36.049999237061|1|2021-07-12|15/05/2021|1.07||319900000|319900000|39.5|1|2021-04-15|15/02/2021|0.54|0.54|285920000|285920000|40.950000762939|1|2021-01-28|15/11/2020|1.34|1.34|505850000|505850000|34.900001525879|1|2020-10-02|15/08/2020|0.38|0.38|272420000|272420000|32.900001525879|1|2020-07-09|15/05/2020|-0.5|-0.5|85600000|85600000|32.349998474121|1
2025-04-06 18:11:22|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|LOIM|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000121964|1056|Klepierre SA|8.66B|8660000000|30.28|621648|28.96|-31.56|30.14-31.26|31.26|285847186|1.53|7.88|1.7B|1700000000|3.84|1.85|6.11|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|31.21|15|36|23.1|40|4|30|0.0059|-0.4566|0.0704|0.0977|0.1941|6.6575|4.7217|2025-04-24|15/03/2025|||||30.280000686646|1|2025-02-12|15/12/2024||1.24||579530000|29.139999389648|1|2024-10-23|15/09/2024|||||29.520000457764|1|2024-07-31|15/06/2024||1.20||570630000|25.280000686646|1|2024-05-03|15/03/2024|||380200000|380200000|25.420000076294|1|2024-02-14|15/12/2023||1.27||560750000|23.069999694824|1|2023-10-20|15/09/2023||1.41||1094000000|21.760000228882|1|2023-08-01|15/06/2023||1.20||546730000|24.14999961853|1|2023-05-11|15/03/2023||0.63|371500000|371500000|21.860000610352|1|2023-02-15|15/12/2022|0.42|1.16|730900000|515640000|24.049999237061|1|2022-10-19|15/09/2022||||244000000|18.85000038147|1|2022-07-26|15/06/2022|1.03|1.18|697600000|517930000|21.520000457764|1|2022-04-28|15/03/2022|||359500000|359500000|23.659999847412|1|2022-02-16|15/12/2021|1.52|1.28|685800000|528210000|24.120000839233|1|2021-10-22|15/09/2021|||283900000|266000000|19.104999542236|1|2021-07-27|15/06/2021|0.39|0.98|564600000|478620000|21.879999160767|1|2021-05-07|15/03/2021|||281200000|263000000|21.285646438599|1|2021-02-17|15/12/2020|-2.18|1.23|602600000|541090000|16.35977935791|1|2020-10-23|15/09/2020|||||10.614379882812|1|2020-07-29|15/06/2020|-0.57|0.80|701700000|422570000|15.744999885559|1
2025-04-06 18:11:28|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|37|0.0042|0.4896|-0.0264|0|0.0072|0|0|2025-04-24|15/03/2025|||||3.7060000896454|1|2025-02-24|15/12/2024|||1350000000||3.0480000972748|1|2024-10-23|15/09/2024|||1300000000|1320000000|1.6039999723434|1|2024-08-05|15/06/2024|||1330000000||1.7990000247955|1|2024-04-25|15/03/2024|||1310000000|1310000000|1.6200000047684|1|2024-02-28|15/12/2023|||1320000000|1320000000|1.8099999427795|1|2023-10-24|15/09/2023|||1250000000|1250000000|5.085000038147|1|2023-07-27|15/06/2023|||1270000000|1270000000|6.3649997711182|1|2023-04-25|15/03/2023|||1220000000|1220000000|7.1900000572205|1|2023-02-21|15/12/2022|0.34||1190000000|1190000000|9.5550003051758|1|2022-10-27|15/09/2022|||1130000000|1130000000|10.60000038147|1|2022-07-28|15/06/2022|0.11||1130000000|1130000000|14.569999694824|1|2022-04-25|15/03/2022|||1090000000|1090000000|20.260000228882|1|2022-02-23|15/12/2021|0.9||1120000000|1120000000|18.39999961853|1|2021-10-28|15/09/2021|||1080000000|1080000000|29.020000457764|1|2021-07-29|15/06/2021|0.23||1090000000|1090000000|31.559999465942|1|2021-04-19|15/03/2021|||1020000000|1020000000|31.340000152588|1|2021-02-24|15/12/2020|0.38||1040000000|1040000000|30|1|2020-10-18|15/09/2020|||961100000|961100000|26.89999961853|1|2020-07-30|15/06/2020|0.13||934900000|934900000|30.889999389648|1
2025-04-06 18:11:36|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|FDJU|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0013451333|3054|FDJ United|5.29B|5290000000|28.64|337187|-23.46|-39.88|28.24-28.96|29.1|184818915|0.8|15.28|3.07B|3070000000|2.16|2.05|7.16|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.48|9|47|27.3|24|4|19|-0.0376|0.5239|-0.1669|0.1932|0.414|15.849|2.1105|2025-04-15|15/03/2025|||||28.639999389648|1|2025-03-07|15/12/2024||1.09|||33.540000915527|1|2024-10-17|15/09/2024|||669000000||35.599998474121|1|2024-07-25|15/06/2024||1.01|||33|1|2024-04-17|15/03/2024|||710000000|710000000|37|1|2024-02-15|15/12/2023||1.02||1315000000|38.639999389648|1|2023-10-19|15/09/2023|||586000000|586000000|29.219999313354|1|2023-07-27|15/06/2023||0.92||3198000000|35.279998779297|1|2023-04-19|15/03/2023|||662000000|662000000|40.220001220703|1|2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000|38.479999542236|1|2022-10-13|15/09/2022|||592000000|592000000|30.180000305176|1|2022-07-28|15/06/2022|0.83|0.79|1210000000|3073000000|33.919998168945|1|2022-04-21|15/03/2022|0.78||613000000|613000000|35.659999847412|1|2022-02-16|15/12/2021|0.78|0.69|1170000000|3159000000|36.75|1|2021-10-14|15/09/2021|0.76||529000000|529000000|44.209999084473|1|2021-07-29|15/06/2021|0.76|0.70|1080000000|2915000000|47.700000762939|1|2021-04-15|15/03/2021|0.86||538000000|538000000|41.450000762939|1|2021-02-12|15/12/2020|0.86|0.62|484500000|484500000|37.349998474121|1|2020-10-14|15/09/2020|0.26||500000000|500000000|32.75|1|2020-07-29|15/06/2020|0.26|0.08|848600000|769000000|26.770000457764|1
2025-04-06 18:11:45|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|FDEL|EUR|Energy|Oil \u0026 Gas|France|FR0013030152|53||121.86M|121860000|23.1|10905|-34|-40|22.8-24.6|24.5|5275528|0.54||26.25M|26250000||||2025-05-28 00:00:00|2025-05-28|buy|sell|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|45.67|4|55|40|33|4|18|0.0156|0|0.0003|0.526|0.1766|44.515|10.6178|2025-05-28|15/03/2025|||||23.10000038147|1|2025-03-20|15/12/2024|||||21.049999237061|1|2024-11-27|15/09/2024|||7100000|7100000|25.549999237061|1|2024-10-23|15/06/2024|||7400000||28.10000038147|1|2024-04-24|15/03/2024|||9200000||34.599998474121|1|2024-03-21|15/12/2023|||9500000|9500000|34.75|1|2023-10-25|15/09/2023|||||40.599998474121|1|2023-10-19|15/06/2023|||7500000|7500000|42.299999237061|1|2023-04-25|15/03/2023|||||36.700000762939|1|2023-03-23|15/12/2022|2.01||11100000|11100000|37.450000762939|1|2022-10-25|15/09/2022|||9700000|9700000|52.5|1|2022-10-20|15/06/2022|0.91||9300000|9300000|49.200000762939|1|2022-04-26|15/03/2022|||7800000|7800000|50.900001525879|1|2022-03-24|15/12/2021|0.5||6200000|6200000|48.900001525879|1|2021-10-25|15/09/2021|||||23.799999237061|1|2021-10-22|15/06/2021|0.03||2900000|2900000|21.10000038147|1|2021-04-27|15/03/2021|||3300000|3300000|22.89999961853|1|2021-03-23|15/12/2020|0.02||2520000|2510000|22.200000762939|1|2021-01-26|15/09/2020|||1500000|1500000|24.200000762939|1|2020-10-15|15/06/2020|-0.01||3680000||15.050000190735|1
2025-04-06 18:11:54|03655|17809|/equities/lacroix|CACALL|LACR|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000066607|3032||35.12M|35120000|7.5|6002|-68.35|-27|7.22-7.5|7.6|4682302|1.21|-1.94|635.52M|635520000|-7.21|0.7|9.33|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.05|2|10.1|10|36|2|32|0.0134|0|0.1309|0.4849|0.0927|8.27|0.4475|2025-05-15|15/03/2025|||||7.5|1|2025-03-31|15/12/2024|||141300000||8.8400001525879|1|2024-11-07|15/09/2024|||143850000|141100000|11.89999961853|1|2024-09-30|15/06/2024|||169250000|169300000|18|1|2024-05-13|15/03/2024|||180800000|180800000|24.60000038147|1|2024-04-02|15/12/2023|||193800000|193800000|25.5|1|2023-11-29|15/09/2023|||179650000|179650000|26.299999237061|1|2023-08-30|15/06/2023|||186300000|186300000|38.700000762939|1|2023-05-09|15/03/2023|||194750000|194750000|32.799999237061|1|2023-03-28|15/12/2022|1.61||191300000|191300000|30.700000762939|1|2022-11-30|15/09/2022|||178100000|178100000|27.10000038147|1|2022-07-05|15/06/2022|0.83||173150000|173150000|31.39999961853|1|2022-05-09|15/03/2022|||165100000|165100000|35|1|2022-03-23|15/12/2021|2.65||136400000|136400000|40|1|2021-11-08|15/09/2021|||110300000|110300000|36.700000762939|1|2021-09-28|15/06/2021|1.56||127200000|127200000|45.700000762939|1|2021-05-10|15/03/2021|||127600000|127600000|45.004455566406|1|2021-03-31|15/12/2020|2.18||327600000||35.178153991699|1|2021-03-25|15/09/2020|2.22||128200000|128200000|31.935474395752|1|2020-08-27|15/06/2020|||80100000|80100000|22.502227783203|1
2025-04-06 18:12:04|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|LAGA|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000130213|33000|Lagardere SCA|2.74B|2740000000|19.4|20538|-8.27|-23|19.34-20.25|20.35|141455396|1.04|16.52|9B|9000000000|1.19|0.67|3.45|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.58|3|36|24|41|4|29|-0.0013|0.5384|0.0728|-0.0312|0.107|6.675|0.4148|2025-05-08|15/03/2025|||||19.39999961853|1|2025-02-13|15/12/2024|||||20.10000038147|1|2024-10-16|15/09/2024|||2420000000||21.85000038147|1|2024-07-23|15/06/2024|||||22.5|1|2024-04-25|15/03/2024|||1880000000|1880000000|20.5|1|2024-02-27|15/12/2023|||||20.39999961853|1|2023-10-18|15/09/2023|||||18.620000839233|1|2023-07-25|15/06/2023|||||21.35000038147|1|2023-04-18|15/03/2023||||1360000000|23.5|1|2023-02-15|15/12/2022|1.2||3930000000||20.360000610352|1|2022-10-27|15/09/2022|||||17.309999465942|1|2022-07-26|15/06/2022|-0.32||3050000000||17.969999313354|1|2022-04-26|15/03/2022|||1300000000|1300000000|24.959999084473|1|2022-02-17|15/12/2021|0.56||3070000000|1591000000|24.059999465942|1|2021-10-28|15/09/2021|||1460000000|1460000000|22.659999847412|1|2021-07-26|15/06/2021|-1.31||2110000000|2007000000|21.079999923706|1|2021-04-27|15/03/2021||||905000000|23.420000076294|1|2021-02-25|15/12/2020|-1.29|0.72|2370000000|2384000000|23.059999465942|1|2020-11-05|15/09/2020|||1190000000|1190000000|19.489999771118|1|2020-07-31|15/06/2020|-3.67|-0.39|2120000000|2618000000|14.199999809265|1
2025-04-06 18:12:14|03657|7150|/equities/latecoere|CACALL|LAEP|EUR|Industrials|Aerospace \u0026 Defense|France|FR001400JY13|5400|Latecoere SA|181.71M|181710000|0.0144|11247209|2.86|-0.024|0.0125-0.0168|0.0167|12618750724|1.28|8.55|705.83M|705830000||||2025-04-29 00:00:00|2025-04-29|sell|neutral|sell|strong_sell|strong_buy|buy|strong_sell|buy|neutral|0.01|1|0.01|0.01|37|2|10|-0.0006|0|0.1239|-1.1667|0.0086|320.92|604.833|2025-04-29|15/03/2025|||||0.01439999975264|1|2025-03-20|15/12/2024|||||0.01860000006855|1|2024-12-23|15/06/2024|||||0.00899999961257|1|2024-11-27|15/09/2024|||||0.0077999997884|1|2024-04-30|15/03/2024|||||0.01310000009835|1|2024-03-28|15/12/2023|||||0.01449999958277|1|2023-11-29|15/09/2023|||||0.01569999940693|1|2023-09-19|15/06/2023|||||1|1|2023-05-02|15/03/2023|||||2.1099998950958|1|2023-03-24|15/12/2022|-0.18||468300000||3.6500000953674|1|2022-11-30|15/09/2022|||||3.7400000095367|1|2022-09-20|15/06/2022|-0.05||242300000||4.1199998855591|1|2022-05-03|15/03/2022|||||4.0999999046326|1|2022-03-16|15/12/2021|-0.07||197400000||4.5250000953674|1|2021-12-01|15/09/2021|||||5.0199999809265|1|2021-09-14|15/06/2021|-0.27||178500000||5.6799998283386|1|2021-05-04|15/03/2021|||||9.2810001373291|1|2021-03-16|15/12/2020|-1.01||93100000|93100000|9.4832000732422|1|2020-12-02|15/09/2020|||||8.9921998977661|1|2020-09-17|15/06/2020|-0.99||81000000||7.3555002212524|1
2025-04-06 18:13:22|03658|7292|/equities/laurent-perriere|CACALL|LPER|EUR|Consumer Non-Cyclicals|Beverages|France|FR0006864484|372||571.78M|571780000|96.2|712|-20.5|-128|96.2-98.6|99|5943689|0.21|11.92|286.15M|286150000|8.5|2.1|2.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|124|3|132|110|34|4|5|0.0056|0|0|-0.1332|-0.0196|11.2267|1.022|2024-11-22|15/09/2024|||||98.599998474121|1|2024-08-28|15/06/2024|||||115.5|1|2024-05-24|15/03/2024|||||122.5|1|2024-02-28|15/12/2023|||||123.5|1|2023-11-24|15/09/2023|||||120|1|2023-08-30|15/06/2023|||||122|1|2023-05-26|15/03/2023|||||136.5|1|2023-03-01|15/12/2022|||||120|1|2022-11-25|15/09/2022|6.22||159400000||98.400001525879|1|2022-08-31|15/06/2022|||||101.5|1|2022-06-03|15/03/2022|4.54||177100000||95.199996948242|1|2022-03-02|15/12/2021|||||95.599998474121|1|2021-11-29|15/09/2021|3.92||128500000||99.599998474121|1|2021-09-01|15/06/2021|||||95.199996948242|1|2021-06-11|15/03/2021|2.98||124000000||92.199996948242|1|2021-03-03|15/12/2020|||||79|1|2020-11-20|15/09/2020|1.27||71170000||74.800003051758|1|2020-09-02|15/06/2020|||||72.599998474121|1|2020-07-03|15/03/2020|2.14||143200000||76.400001525879|1|2020-02-26|15/12/2019|||||85|1
2025-04-06 18:13:31|03659|7156|/equities/lmabert-dur-chan|CACALL|LOUP|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR001400SF56|21780||2.48B|2480000000|71.53|2231|4.42|-79.5|71.26-73.41|73.5|34629474|0.51|8.38|6.16B|6160000000|7.88|1.8|2.52|2025-05-21 00:00:00|2025-05-21|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|90.08|5|100|83.4|38|4|29|0.0024|0|0.1065|0|0.0519|0|0.3607|2025-05-21|15/02/2025|||||71.529998779297|1|2025-01-29|15/11/2024|||1580000000|1580000000|65.5|1|2024-11-20|15/08/2024|||1470000000||66.050003051758|1|2024-07-31|15/05/2024|||1520000000|1520000000|71.75|1|2024-05-22|15/02/2024|||1650000000|1650000000|74|1|2024-01-31|15/11/2023|||1530000000|1520000000|68.5|1|2023-11-22|15/08/2023|||1510000000|1510000000|69.5|1|2023-07-06|15/05/2023|||1510000000|1510000000|58.75|1|2023-05-24|15/02/2023|||1620000000|1620000000|57.5|1|2023-02-01|15/11/2022|||1490000000|1490000000|54.75|1|2022-11-23|15/08/2022|5.37||1390000000|1390000000|48|1|2022-07-06|15/05/2022|||1340000000|1340000000|44.599998474121|1|2022-05-25|15/02/2022|4.75||1400000000|1400000000|43.5|1|2022-02-02|15/11/2021|||1270000000|1270000000|50|1|2021-11-24|15/08/2021|4.67||1200000000|1200000000|48.700000762939|1|2021-07-07|15/05/2021|||1200000000|1200000000|50.5|1|2021-05-26|15/02/2021|4.34||1210000000|1210000000|49.400001525879|1|2021-02-03|15/11/2020|||1100000000|1100000000|50.25|1|2020-11-18|15/08/2020|3.9||1050000000|1050000000|52|1|2020-07-08|15/05/2020|||1070000000|1070000000|53|1
2025-04-06 18:13:45|03660|17814|/equities/lebon|CACALL|ALBON|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000121295|467||100.12M|100120000|88|178|-7.76|-105.5|87.8-88.2|88.2|1137713|0.88|14.26|136.37M|136370000|6.78|3.5|3.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137|1|137|137|34|2|6|0.0231|0|0|0.1904|-0.0579|10.755|2.435|2024-11-27|15/09/2024|||||95.800003051758|1|2024-09-11|15/06/2024|||||98|1|2024-05-29|15/03/2024|||||97.199996948242|1|2024-03-28|15/12/2023|||||93.199996948242|1|2023-11-29|15/09/2023|||||90.800003051758|1|2023-09-13|15/06/2023|||||91.400001525879|1|2023-05-31|15/03/2023|||||99|1|2023-03-30|15/12/2022|||||99|1|2022-11-30|15/09/2022|||||84.599998474121|1|2022-09-14|15/06/2022|4.99||63710000||79|1|2022-06-01|15/03/2022|||||83.199996948242|1|2022-04-06|15/12/2021|2.54||51110000||86.199996948242|1|2021-12-01|15/09/2021|||||79.800003051758|1|2021-09-22|15/06/2021|3.4||26250000||77.599998474121|1|2021-06-02|15/03/2021|||||82.199996948242|1|2021-04-15|15/12/2020|4.57||52910000||76.400001525879|1|2020-12-02|15/09/2020|||||79.400001525879|1|2020-09-16|15/06/2020|-14.88||41330000||81.800003051758|1|2020-06-03|15/03/2020|||||91.800003051758|1|2020-03-31|15/12/2019|4.37||52590000||89.599998474121|1
2025-04-06 18:13:55|03661|7211|/equities/lectra|CACALL|LECS|EUR|Technology|Software \u0026 IT Services|France|FR0000065484|2944|Lectra SA|1.01B|1010000000|26.7|25818|-20.77|-34.9|26.1-27.25|27.05|37930806|1.08|33.05|526.67M|526669999.99999994|0.82|0.4|1.5|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.64|7|37|30|40|4|35|0.0224|-0.7273|-0.0066|0.2546|0.0389|38.1383|2.8597|2025-04-24|15/03/2025|||||26.700000762939|1|2025-02-12|15/12/2024|||132500000||26.25|1|2024-10-30|15/09/2024|||131900000||24.75|1|2024-07-25|15/06/2024|||132700000||28.25|1|2024-04-24|15/03/2024|||129600000|129600000|34.049999237061|1|2024-02-14|15/12/2023|||119000000|119000000|31.200000762939|1|2023-10-25|15/09/2023|||118700000|118700000|22|1|2023-07-27|15/06/2023|||115900000|115900000|25.700000762939|1|2023-04-27|15/03/2023|0.2||123700000|123700000|33.150001525879|1|2023-02-08|15/12/2022|0.23||129900000|129900000|38.900001525879|1|2022-10-25|15/09/2022|0.4||141200000|141200000|30.10000038147|1|2022-07-28|15/06/2022|0.29||128900000|128900000|35.650001525879|1|2022-04-28|15/03/2022|0.24||122000000|122000000|38.349998474121|1|2022-02-09|15/12/2021|0.3||125600000|125600000|36.75|1|2021-10-27|15/09/2021|0.21||69800000|69700000|34|1|2021-07-29|15/06/2021|0.08||80000000||33.150001525879|1|2021-04-29|15/03/2021|0.18||66700000||30.39999961853|1|2021-02-10|15/12/2020|0.2||65600000|63000000|31.5|1|2020-10-28|15/09/2020|0.2||56500000||19.420000076294|1|2020-07-27|15/06/2020|0.03||50500000|49000000|17.5|1
2025-04-06 18:14:04|03662|7266|/equities/linedata-service|CACALL|LDSV|EUR|Technology|Software \u0026 IT Services|France|FR0004156297|1307|Linedata Services SA|367.02M|367020000|74|1190|6.63|-87.2|71-75.6|76.6|4959746|0.65|12.95|185.51M|185510000|5.56|1.75|2.36|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|82.7|2|85|80.4|36|2|27|0.0019|0|0.086|0|0.0536|0|2.4348|2025-04-25|15/03/2025|||||74|1|2025-02-13|15/12/2024|||49100000|49100000|79.199996948242|1|2024-10-23|15/09/2024|||44900000|44500000|81.599998474121|1|2024-09-11|15/06/2024|||45800000|45800000|68.199996948242|1|2024-04-23|15/03/2024|||43900000|43900000|73.400001525879|1|2024-02-13|15/12/2023|||51300000|52150000|62|1|2023-10-19|15/09/2023|||44550000|44550000|52.400001525879|1|2023-09-13|15/06/2023|||45800000|45400000|50|1|2023-04-24|15/03/2023|||41700000|41700000|44.799999237061|1|2023-02-13|15/12/2022||||49700000|49|1|2022-10-20|15/09/2022|||41900000|41900000|34.200000762939|1|2022-09-12|15/06/2022|1.98||42800000|42800000|38.900001525879|1|2022-04-21|15/03/2022|||40100000|40100000|41.5|1|2022-02-14|15/12/2021|2.58||46500000|46500000|41|1|2021-10-21|15/09/2021|||||39|1|2021-09-13|15/06/2021|1.71||75860000|38100000|41.900001525879|1|2021-04-23|15/03/2021|||38500000|37800000|38.599998474121|1|2021-02-22|15/12/2020|1.93||82550000|46000000|36.900001525879|1|2020-10-21|15/09/2020|||||27|1|2020-09-09|15/06/2020|1.16||39800000|39800000|26|1
2025-04-06 18:14:17|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|GFII|EUR|Industrials|Aerospace \u0026 Defense|France|FR0000050353|10167|Lisi|1.22B|1220000000|26.75|15033|10.77|-30.85|26.25-28.15|28.45|45562244|1.79|21.83|1.85B|1850000000|1.23|0.39|1.46|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|28.51|7|37|23.5|41|4|38|0.024|-6.0754|-0.0165|0|0.0167|0|0.7434|2025-04-24|15/03/2025|||||26.75|1|2025-02-26|15/12/2024|||471100000||28|1|2024-10-24|15/09/2024|||419400000|436000000|23.89999961853|1|2024-07-25|15/06/2024|||452350000|452300000|23|1|2024-04-25|15/03/2024|||449300000|449300000|24.39999961853|1|2024-02-22|15/12/2023||1.63|412500000|412500000|23.10000038147|1|2023-10-26|15/09/2023|||396200000|396200000|21|1|2023-07-25|15/06/2023|||420400000|420400000|23.89999961853|1|2023-04-27|15/03/2023|||401200000|401170000|25.75|1|2023-02-23|15/12/2022|1.06|0.63|359300000|374200000|21.89999961853|1|2022-10-20|15/09/2022|||355800000|355850000|18.479999542236|1|2022-07-22|15/06/2022|0.62||352800000|352780000|21.450000762939|1|2022-04-20|15/03/2022|||342400000|342300000|20.5|1|2022-02-17|15/12/2021|0.82||303200000|303200000|28.5|1|2021-10-21|15/09/2021|||267100000|267080000|24.60000038147|1|2021-07-22|15/06/2021|0.55||284250000|284250000|27.25|1|2021-04-22|15/03/2021|||309400000|309300000|25.39999961853|1|2021-02-18|15/12/2020|-0.71|0.06|306600000|306600000|21.14999961853|1|2020-10-21|15/09/2020|||286700000|286820000|15.319999694824|1|2020-07-23|15/06/2020|0.09||238800000|238800000|18.340000152588|1
2025-04-06 18:14:27|03664|17812|/equities/le-noble-age|CACALL|LNA|EUR|Healthcare|Healthcare Providers \u0026 Services|France|FR0004170017|7835|LNA Sante SA|235.18M|235180000|23|3575|17.11|-28.4|23-23.75|23.7|10225249|0.81|9.96|762.03M|762030000|2.34|0.6|2.61|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|30.75|4|34|27|37|4|35|0.0034|0|0.009|0|0.0158|0|0.7594|2025-05-06|15/03/2025|||||23|1|2025-03-26|15/12/2024|||218000000||25.64999961853|1|2024-11-07|15/09/2024|||195900000|189550000|25.549999237061|1|2024-09-18|15/06/2024|||198900000|198900000|22.700000762939|1|2024-05-02|15/03/2024|||189300000|189770000|20.299999237061|1|2024-03-27|15/12/2023|||188800000|187450000|19.920000076294|1|2023-11-10|15/09/2023|||180100000|183600000|20.85000038147|1|2023-09-13|15/06/2023|||181000000|181000000|28.14999961853|1|2023-05-04|15/03/2023|||177000000|178600000|31|1|2023-03-29|15/12/2022|1.18||189300000|189300000|31.35000038147|1|2022-11-08|15/09/2022|||174350000|174350000|30.39999961853|1|2022-09-14|15/06/2022|1.32||180300000|180300000|30.39999961853|1|2022-05-05|15/03/2022|||166400000|169700000|35.150001525879|1|2022-03-30|15/12/2021|1.29||174350000|174350000|37.200000762939|1|2021-10-26|15/09/2021|||160100000|162930000|50.400001525879|1|2021-09-15|15/06/2021|1.16||173600000|173600000|53.599998474121|1|2021-06-02|15/03/2021|||158750000|158750000|50|1|2021-03-31|15/12/2020|0.55||148300000|148300000|46.200000762939|1|2020-11-03|15/09/2020|||129000000|129000000|44.650001525879|1|2020-09-16|15/06/2020|0.26||126100000|126200000|48.299999237061|1
2025-04-06 18:14:38|03665|17852|/equities/quantel|CACALL|LBIRD|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0000038242|1000||193.59M|193590000|8.8|20282|-37.81|-14.5|8.74-9.74|9.74|21998923|1.23||207.1M|207100000||||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|11.75|2|12|11.5|31|4|27|0.0191|0|0.0725|-0.5385|0.1134|37.31|2.3604|2025-04-28|15/03/2025|||||8.8000001907349|1|2025-03-11|15/12/2024|||65500000||9.3800001144409|1|2024-10-21|15/09/2024|||43500000||6.8000001907349|1|2024-09-24|15/06/2024|||54100000|54100000|9.6199998855591|1|2024-04-22|15/03/2024|||43900000|43900000|14|1|2024-03-12|15/12/2023|||64600000|64600000|13.699999809265|1|2023-10-24|15/09/2023|||41800000|41800000|13.5|1|2023-09-26|15/06/2023|||56400000|56400000|13.060000419617|1|2023-04-24|15/03/2023|||40900000|40900000|14.239999771118|1|2023-03-14|15/12/2022|0.42||66000000|66000000|16.840000152588|1|2022-10-24|15/09/2022|||40900000|40900000|17|1|2022-09-22|15/06/2022|0.06||46100000|46100000|17.60000038147|1|2022-04-25|15/03/2022|||38000000|38000000|20.5|1|2022-03-17|15/12/2021|0.38||49800000|49800000|20.75|1|2021-10-25|15/09/2021|||37200000|37200000|20.5|1|2021-09-21|15/06/2021|0.23||41600000|41600000|16.879999160767|1|2021-04-26|15/03/2021|||33800000|33800000|16.920000076294|1|2021-03-16|15/12/2020|0.48||48200000|48200000|16|1|2020-10-26|15/09/2020||||32700000|10.260000228882|1|2020-09-22|15/06/2020|-0.09||45770000|26000000|10.5|1
2025-04-06 18:14:45|03666|996153|/equities/lysogene-sa|CACALL|LYS|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0013233475|22||4.95M|4950000|0.2795|15163|0|-0.28|0.2755-0.28|0.2815|17696331|0.916|-0.65|10.04M|10040000|-0.43|||0000-00-00 00:00:00|-0001-11-30||||||||||||||22|4|5|-0.0076|0|0|-0.2308|0.2506|-1.63|2.035|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1|2023-03-01|15/12/2022|||||0.27950000762939|1|2022-10-13|15/09/2022|||||0.62000000476837|1|2022-09-23|15/06/2022|0.04||8440000||0.58999997377396|1|2022-04-28|15/03/2022|||||0.75400000810623|1|2022-03-31|15/12/2021|-0.81||3730000||0.83399999141693|1|2021-11-19|15/09/2021|||||1.9500000476837|1|2021-09-24|15/06/2021|-0.33||2920000||2.3050000667572|1|2021-04-29|15/03/2021|||||2.8150000572205|1|2021-03-31|15/12/2020|-0.32||4240000||2.789999961853|1|2020-11-19|15/09/2020|||||2.2999999523163|1|2020-09-25|15/06/2020|0.02||9130000||2.210000038147|1|2020-04-29|15/03/2020|||||3.8399999141693|1|2020-04-22|15/12/2019|-0.17||6580000||4.7600002288818|1|2019-11-27|15/09/2019|||||1.6299999952316|1|2019-07-25|15/06/2019|-0.14||6790000||1.875|1|2019-04-29|15/12/2018|-0.29||3590000||2.2799999713898|1|2019-04-22|15/03/2019|||5000000||2.0899999141693|1|2018-11-02|15/06/2018|-0.59||3590000||1.8799999952316|1
2025-04-06 18:14:53|03667|17829|/equities/mrm|CACALL|MRM|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR00140085W6|7||113.65M|113650000|35.5|15884|106.4|-35.5|35.5-35.5|35.5|3201285|0.165|-9.57|15.13M|15130000|-3.71|1.3|3.66|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||28|4|3|0.0024|0|0|0.405|-0.2179|-96.9933|6.48|2025-02-21|15/12/2024|||||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1|2024-07-25|15/06/2024|||||14.800000190735|1|2024-05-16|15/03/2024|||||18|1|2024-03-07|15/12/2023|||||19|1|2023-11-09|15/09/2023|||||20.39999961853|1|2023-07-27|15/06/2023|||||21.39999961853|1|2023-05-11|15/03/2023|||||24.60000038147|1|2023-03-07|15/12/2022|||||26.64999961853|1|2022-11-10|15/09/2022|||||25.75|1|2022-07-28|15/06/2022|1.36||4700000||26|1|2022-05-05|15/03/2022|||||25.773097991943|1|2022-02-24|15/12/2021|1||4860000||25.799999237061|1|2021-11-04|15/09/2021|||||20.799999237061|1|2021-07-29|15/06/2021|0.08||4890000||20|1|2021-05-06|15/03/2021|||||19.799999237061|1|2021-02-26|15/12/2020|-0.05||4800000||17.799999237061|1|2020-11-06|15/09/2020|||||15.10000038147|1|2020-07-29|15/06/2020|-0.11||4700000||19.60000038147|1|2020-05-07|15/03/2020|||||20.39999961853|1
2025-04-06 18:15:02|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|MDM|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0013153541|6333|Maisons du Monde SAS|93.86M|93860000|2.4|22884|-46.9|-5.56|2.4-2.54|2.55|39028729|1.58|-1.16|1.03B|1030000000|-2.99|0.06|2.49|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.8|7|5|3|35|4|33|-0.0084|0|0.0587|0|0.0925|0|0.5555|2025-05-15|15/03/2025|||||2.4049999713898|1|2025-03-12|15/12/2024||||329000000|3.4349999427795|1|2024-10-24|15/09/2024|||213500000|245000000|4.164999961853|1|2024-07-26|15/06/2024|||242000000|248000000|3.7000000476837|1|2024-05-16|15/03/2024|||247000000|247000000|5.039999961853|1|2024-03-12|15/12/2023||||326000000|4.3000001907349|1|2023-10-26|15/09/2023|||252000000|252000000|4.9539999961853|1|2023-09-05|15/06/2023|||269700000|269700000|8.5200004577637|1|2023-05-11|15/03/2023|||274000000|273930000|9.4750003814697|1|2023-03-09|15/12/2022|0.62||358000000|358000000|11.289999961853|1|2022-10-27|15/09/2022|||278500000|278500000|9.4799995422363|1|2022-07-28|15/06/2022|0.19||291000000|291000000|9.1949996948242|1|2022-05-04|15/03/2022|||313000000|313000000|15.800000190735|1|2022-03-10|15/12/2021|0.98||662300000|371500000|18.180000305176|1|2021-10-26|15/09/2021|||317300000|317200000|16.60000038147|1|2021-07-28|15/06/2021|0.42||331700000|331700000|19.280000686646|1|2021-05-12|15/03/2021|||330900000|330930000|20.319999694824|1|2021-03-10|15/12/2020|0.49||372000000|372000000|18.60000038147|1|2020-10-27|15/09/2020|||321300000|321330000|13.760000228882|1|2020-07-28|15/06/2020|-0.45||245200000|245100000|11.630000114441|1
2025-04-06 18:15:09|03669|17817|/equities/malts-fco-belges|CACALL|MFBP|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000030074|121||419.11M|419110000|845|24|34.13|-940|845-845|855|495984|0.52|10.04|140.2M|140200000|85.64|3.9|0.46|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||15|2|14|-0.0053|0|0|0.0774|0.0351|15.4629|3.0321|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1|2022-03-31|15/12/2021|21.38||40850000||550|1|2021-10-29|15/06/2021|19.54||45410000||730|1|2021-03-30|15/12/2020|15.56||43420000||890|1|2020-10-19|15/06/2020|19.21||40960000||595|1|2020-04-02|15/12/2019|19.01||45260000||585|1|2019-11-20|15/06/2019|22.4||53820000||635|1|2019-05-31|15/12/2018|16.3||41840000||625|1|2018-10-29|15/06/2018|20.56||46350000||492|1|2018-03-27|15/12/2017|19.57||40470000||545|1|2017-10-17|15/06/2017|24.98||49360000||518|1|2017-03-24|15/12/2016|23.99||43340000||351|1|2016-11-04|15/06/2016|24.35||49120000||320|1|2016-03-31|15/12/2015|15.97||45190000||248.99000549316|1|||||
2025-04-06 18:15:19|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|MANP|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000038606|5274|Manitou BF SA|615.32M|615320000|16.08|28669|-36.57|-29|15.76-16.94|17.06|38266056||4.2|2.66B|2660000000||1.35|8.4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.95|6|29|23.2|38|4|35|-0.0113|0|0.0443|0|0.0501|0|0.4371|2025-04-24|15/03/2025|||||16.079999923706|1|2025-03-05|15/12/2024|||657100000||22|1|2024-10-24|15/09/2024|||593000000||16.659999847412|1|2024-07-30|15/06/2024|||720800000|720800000|22.950000762939|1|2024-04-25|15/03/2024|||685500000|685500000|25.64999961853|1|2024-03-06|15/12/2023||2.91|814400000|814400000|22.75|1|2023-10-26|15/09/2023|||656000000|656000000|19.680000305176|1|2023-07-27|15/06/2023|||736000000|736000000|24.5|1|2023-04-25|15/03/2023|||665000000|666000000|21.39999961853|1|2023-03-02|15/12/2022|0.67||731300000|730000000|26.75|1|2022-10-25|15/09/2022|||575000000|575000000|19.60000038147|1|2022-07-28|15/06/2022|0.76||1060000000|1115000000|19.620000839233|1|2022-04-26|15/03/2022|||450000000|450000000|23|1|2022-03-03|15/12/2021|2.27||473000000|473000000|30.5|1|2021-10-21|15/09/2021|||432000000|432000000|27.549999237061|1|2021-07-29|15/06/2021|1.67||499000000|499000000|26.25|1|2021-04-27|15/03/2021|||471000000|471000000|28.549999237061|1|2021-03-04|15/12/2020|0.68||432800000|432800000|28.5|1|2020-10-28|15/09/2020|||391000000|391100000|16.638290405273|1|2020-07-30|15/06/2020|0.35||341500000|391600000|16.799999237061|1
2025-04-06 18:15:28|03671|7253|/equities/manultan|CACALL|MATP|EUR|||France|FR0000032302|2036||797.66M|797660000|105|3114|0|-105|103.5-105|103|7596718|1.13|15.72|906.46M|906460000|6.68|1.65|1.6|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|2|26|0.0232|0|0.1151|0|0.0369|0|1.3392|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1|2022-08-31|15/06/2022|||231400000|231400000|69.199996948242|1|2022-05-24|15/03/2022|3.51||439700000|214100000|69.800003051758|1|2022-01-14|15/12/2021|||216500000|216500000|74.199996948242|1|2021-12-02|15/09/2021|2.94||225700000|225850000|70.400001525879|1|2021-07-15|15/06/2021|||200800000|200800000|86.400001525879|1|2021-06-15|15/03/2021|2.62||181300000|181300000|75.199996948242|1|2021-03-03|15/12/2020|||212100000|212100000|73|1|2020-12-02|15/09/2020|2.85||219000000|206300000|64.599998474121|1|2020-07-16|15/06/2020|||184500000|144300000|49|1|2020-05-27|15/03/2020|2.04||179200000|178000000|49.599998474121|1|2020-01-16|15/12/2019|||184750000|204000000|64.800003051758|1|2019-12-03|15/09/2019|3.42||211000000|207000000|61|1|2019-07-17|15/06/2019|||190500000|191500000|69.800003051758|1|2019-05-28|15/03/2019|2.14||179700000|179700000|61.200000762939|1|2019-01-16|15/12/2018|||192600000|190000000|66|1|2018-12-12|15/09/2018|3.32||200000000|200000000|58.799999237061|1|2018-07-18|15/06/2018|||184000000|181000000|71.800003051758|1|2018-06-05|15/03/2018|2.09||170200000|170200000|85.599998474121|1
2025-04-06 18:15:38|03672|13175|/equities/belvedere|CACALL|MBWS|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000060873|586|Marie Brizard Wine \u0026 Spirits|349.08M|349080000|3.12|10355|2.3|-4.05|3.01-3.21|3.21|111884212|0.05|34.89|190.4M|190400000|0.09|||2025-04-17 00:00:00|2025-04-17|strong_sell|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|3.3|1|3.3|3.3|36|2|20|0.0063|0|-0.0015|-0.2578|0.0197|-1.49|3.3645|2025-04-24|15/03/2025|||||3.1199998855591|1|2025-04-17|15/12/2024|||||3.1199998855591|1|2024-10-24|15/09/2024|||45900000|46300000|3.8499999046326|1|2024-09-26|15/06/2024|||51600000|51600000|3.5199999809265|1|2024-04-25|15/03/2024|||43400000|43400000|3.0499999523163|1|2024-04-17|15/12/2023||||46300000|3.0499999523163|1|2023-10-26|15/09/2023|||||2.5|1|2023-09-28|15/06/2023||||48500000|2.420000076294|1|2023-04-27|15/03/2023|||46500000|46500000|2.1400001049042|1|2023-04-13|15/12/2022|-0.03||94930000||2.2699999809265|1|2022-10-27|15/09/2022|||48500000|48500000|2.2400000095367|1|2022-09-26|15/06/2022|0.02||45800000|45800000|2.3199999332428|1|2022-04-28|15/03/2022|||||1.3300000429153|1|2022-04-14|15/12/2021|0.04||85660000||1.2999999523163|1|2021-10-28|15/09/2021|||||1.3099999427795|1|2021-09-29|15/06/2021|0.02||81030000||1.2300000190735|1|2021-06-02|15/03/2021|||||1.539999961853|1|2021-04-27|15/12/2020|-0.09||41500000|41500000|1.3949999809265|1|2020-10-28|15/09/2020|||||1.3070379495621|1|2020-09-30|15/06/2020|-0.03||73700000|73700000|1.008504986763|1
2025-04-06 18:15:48|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|ALMKT|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0010609263|65|Mauna Kea Technologies SAS|6.13M|6130000|0.095|147910|-76.43|-0.525|0.091-0.1|0.1|64605406|1.28|-1.27|8.15M|8150000|-0.22|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|30|-0.0156|0|0.0238|-0.014|0.1881|-1.1925|13.886|2025-04-24|15/12/2024|||||0.09489999711514|1|2025-04-24|15/03/2025|||||0.09489999711514|1|2024-10-16|15/06/2024|||2220000|2220000|0.33349999785423|1|2024-10-15|15/09/2024|||1740000||0.33450001478195|1|2024-04-25|15/03/2024|||1660000|1660000|0.37950000166893|1|2024-04-25|15/12/2023|||2150000|2150000|0.37950000166893|1|2023-10-19|15/09/2023|||1510000|1510000|0.51999998092651|1|2023-09-28|15/06/2023|||||0.55500000715256|1|2023-04-20|15/03/2023|||4170000||0.59500002861023|1|2023-04-06|15/12/2022|-0.11||2650000|2650000|0.58499997854233|1|2022-11-16|15/06/2022|-0.14||1510000|1510000|0.51099997758865|1|2022-10-27|15/09/2022|-0.11||1400000|1400000|0.58300000429153|1|2022-04-21|15/03/2022|||8540000|8540000|0.5799999833107|1|2022-04-21|15/12/2021|-0.15||2610000|2610000|0.5799999833107|1|2021-10-28|15/09/2021|||1800000|1800000|1.0199999809265|1|2021-09-23|15/06/2021|-0.22||1700000|1700000|1.1599999666214|1|2021-04-22|15/12/2020|-0.2||2380000|2380000|1.6740000247955|1|2021-04-22|15/03/2021|||1600000|1600000|1.6740000247955|1|2020-10-19|15/09/2020|||2040000|2040000|1.2999999523163|1|2020-09-22|15/06/2020|-0.22||627000|627000|1.0499999523163|1
2025-04-06 18:15:57|03674|7068|/equities/maurel-prom|CACALL|MAUP|EUR|Energy|Oil \u0026 Gas|France|FR0000051070|760|Etablissements Maurel et Prom SA|844.89M|844890000|4.254|239500|-30.49|-6.865|4.15-4.414|4.504|198609728|0.89|4.03|808M|808000000||0.3|7.05|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.8|4|7|5.2|36|4|0|0|0|0.0822|0|0|0|0|2025-04-17|15/03/2025|||||||2025-03-06|15/12/2024|||230170000|238700000|||2024-10-17|15/09/2024|||135760000||||2024-08-02|15/06/2024|||183230000|183230000|||2024-04-18|15/03/2024||||194230000|||2024-03-01|15/12/2023|||172290000|172290000|||2023-10-19|15/09/2023|||185460000|185460000|||2023-08-04|15/06/2023|||103600000|101710000|||2023-04-20|15/03/2023|||163960000|163960000|||2023-03-14|15/12/2022|||158300000||||2022-10-20|15/09/2022|||154420000|154420000|||2022-08-05|15/06/2022|||219780000|219780000|||2022-04-21|15/03/2022|||||||2022-03-18|15/12/2021|||178490000|178490000|||2021-10-21|15/09/2021|||97030000|97030000|||2021-08-04|15/06/2021|||86500000|86500000|||2021-04-22|15/03/2021|||70700000|70700000|||2021-03-10|15/12/2020|||98810000|98810000|||2020-10-22|15/09/2020|||59180000|59180000|||2020-08-07|15/06/2020|-2.58||53470000|53470000||
2025-04-06 18:16:03|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|ALMCP|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0011742329|258||13.4M|13400000|0.46|95822|-76.98|-3.5|0.34-0.46|0.35|29129424|2.71|-0.234|13.20M|13200000|-1.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1.82|5|4|0.8|15|2|14|-0.0032|0|0|0.1444|0.2783|-18.1343|26.8914|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1|2022-03-08|15/12/2021|-0.85||13100000||16.290000915527|1|2021-07-27|15/06/2021|-0.31||5210000||17.309999465942|1|2021-01-26|15/12/2020|-0.18||8300000||34.700000762939|1|2020-07-28|15/06/2020|-0.25||5400000||21.35000038147|1|2020-04-23|15/12/2019|-0.13||7070000||4.3249998092651|1|2019-07-30|15/06/2019|-0.28||4320000||4.5999999046326|1|2019-01-22|15/12/2018|-0.39||4440000||4.7950000762939|1|2018-07-30|15/06/2018|-0.37||3510000||6.3600001335144|1|2018-05-02|15/12/2017|-0.35||4600000||5.2300000190735|1|2017-08-04|15/06/2017|-0.33||5470000||5.4899997711182|1|2017-05-02|15/12/2016|-0.33||5340000||5.4299998283386|1|2016-07-27|15/06/2016|-0.55||2190000||4.5999999046326|1|2016-04-21|15/12/2015|-0.46||2150000||5.25|1|||||
2025-04-06 18:16:11|03676|7363|/equities/media-6|CACALL|MED6|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000064404|551||25.4M|25400000|10.7|40|0|-13.5|10.7-10.7|10.7|2373549|0.18|270.18|88.04M|88040000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||30|4|1|0.0442|0|0|-1.058|-0.0828|-95.94|0.23|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-28|15/06/2024|||||10.199999809265|1|2024-06-14|15/03/2024|||||12|1|2024-02-28|15/12/2023|||||10.800000190735|1|2023-11-29|15/09/2023|||||8.1999998092651|1|2023-08-30|15/06/2023|||||9.8999996185303|1|2023-06-14|15/03/2023|||||10|1|2023-03-01|15/12/2022|||||8.6000003814697|1|2023-02-01|15/09/2022|-0.13||42850000||9.5|1|2022-08-31|15/06/2022|||||9.9499998092651|1|2022-06-15|15/03/2022|0.31||40060000||10.199999809265|1|2022-03-02|15/12/2021|||||10.5|1|2022-02-02|15/09/2021|0.32||33340000||11.75|1|2021-09-01|15/06/2021|||||10.460000038147|1|2021-06-09|15/03/2021|-0.7||32400000||10.609999656677|1|2021-03-03|15/12/2020|||||8.25|1|2021-02-03|15/09/2020|-1.13||32730000||9|1|2020-08-07|15/06/2020|||||7.8499999046326|1|2020-06-12|15/03/2020|-0.06||35420000||7.5|1|2020-02-26|15/12/2019|||||10.800000190735|1
2025-04-06 18:16:19|03677|1096116|/equities/medincell-sa|CACALL|MEDCL|EUR|Healthcare|Pharmaceuticals|France|FR0004065605|131|Medincell SA|442.35M|442350000|13.38|72826|38.8|-19|13.32-13.94|13.92|33060253|1.21|-15.76|13.2M|13200000|-1.08|||2025-06-17 00:00:00|2025-06-17|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|22.4|6|25|19|12|2|10|0.0087|-0.1706|0.1182|-0.0142|0.6495|-22.953|64.41|2025-06-17|15/03/2025||-0.17||5700000|13.380000114441|1|2025-02-26|15/12/2024|-0.17|-0.18|5100000|4300000|13.060000419617|1|2024-12-10|15/09/2024|-0.16|-0.19|9400000|6600000|16.780000686646|1|2024-08-28|15/06/2024|-0.2|-0.2|3600000|3600000|17.819999694824|1|2024-06-10|15/03/2024|-0.17|-0.32|6650000|7710000|15.119999885559|1|2022-12-06|15/09/2022|-0.55||6030000||6.210000038147|1|2022-06-14|15/03/2022|-0.52||2490000||5.2600002288818|1|2021-12-08|15/09/2021|-0.47||1600000||9.8000001907349|1|2021-07-28|15/03/2021|-0.36||6960000||9.1599998474121|1|2020-12-09|15/09/2020|-0.5||1230000||10.10000038147|1|2020-07-29|15/03/2020|-0.74||895000||7.8600001335144|1|2019-12-04|15/09/2019|-0.45||1960000||7.7399997711182|1||||||||
2025-04-06 18:16:26|03678|17823|/equities/memscap|CACALL|MEMS|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|France|FR0010298620|60||26.81M|26810000|3.48|26749|-63.86|-9.65|3.375-3.75|3.75|7702853|1.05|23.58|12.66M|12660000|0.18|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.3|1|8.3|8.3|12|4|10|-0.0147|0|0|1.4444|0.0366|40.7933|2.827|2025-04-29|15/03/2025|||||3.4800000190735|1|2025-01-27|15/12/2024|||2760000||4.460000038147|1|2024-10-28|15/09/2024|||2630000||4.1999998092651|1|2024-07-29|15/06/2024|||3440000||7.1199998855591|1|2024-04-29|15/03/2024|||3830000|3830000|8.5200004577637|1|2024-03-27|15/12/2023|||3970000|3970000|9.2200002670288|1|2023-10-23|15/09/2023|||3010000|3010000|4.1700000762939|1|2023-07-25|15/06/2023|||3420000|3420000|4.9400000572205|1|2023-04-26|15/03/2023|0.06||3670000|3670000|2.7799999713898|1|2023-03-28|15/12/2022|0.01||2700000||3.3199999332428|1|2022-10-20|15/09/2022|0.01||2100000|2100000|1.0700000524521|1|2022-07-27|15/06/2022|0.03||2300000|2300000|1.164999961853|1||||||||
2025-04-06 18:16:32|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|MERY|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010241638|176|Mercialys SA|1.05B|1050000000|11.25|200737|7.86|-12.74|11.13-11.8|11.87|93067643|1.67|19.31|179.53M|179530000|0.58|1|8.89|2025-04-16 00:00:00|2025-04-16|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12.82|5|14.5|11.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:16:40|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|CBLP|EUR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|France|FR0000039620|7372|Mersen|438.47M|438470000|18|80842|-49.79|-40.2|17.18-18.16|18|24359549|1.47|5.85|1.24B|1240000000||1.25|6.94|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.79|7|40|22|18|4|16|-0.0048|0|-0.001|0|0.0545|0|0.6806|2025-04-24|15/03/2025|||||18|1|2025-03-13|15/12/2024|||310800000||21.799999237061|1|2024-10-23|15/09/2024|||308800000||24.75|1|2024-07-29|15/06/2024|||311400000|315000000|32.700000762939|1|2024-04-30|15/03/2024|||312500000|312500000|35.900001525879|1|2024-03-13|15/12/2023|||301100000|301100000|35.900001525879|1|2023-10-24|15/09/2023|||302000000|302000000|33.200000762939|1|2023-07-26|15/06/2023|||306000000|306000000|42.299999237061|1|2023-04-18|15/03/2023|||301800000|301800000|37.805801391602|1|2023-03-17|15/12/2022|1.55||293600000|293600000|37.662055969238|1|2022-10-26|15/09/2022|||297000000|297000000|28.366331100464|1|2022-07-28|15/06/2022|1.66||524200000||32.055870056152|1|2022-04-27|15/03/2022|||255350000|255350000|30.043394088745|1|2022-03-16|15/12/2021|1.37||239200000|239200000|30.187143325806|1|2021-10-27|15/09/2021|||231000000|231000000|30.61838722229|1|2021-09-06|15/06/2021|1.21||231100000||32.29545211792|1|2021-04-28|15/03/2021|||220000000||28.653827667236|1|2021-03-11|15/12/2020|-1.37||209000000|209000000|29|1||
2025-04-06 18:16:46|03681|14170|/equities/metabolic-explorer|CACALL|METEX|EUR|Basic Materials|Chemicals|France|FR0004177046|450||6.14M|6140000|0.121|100912|-19.23|-0.204|0.121-0.121|0.121|50714118|1.07|-0.126|168.17M|168170000|-0.967|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||6|4|2|-0.0242|0|0|0|-0.0482|0|0.14|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1|2024-05-14|15/03/2024|||||0.12139999866486|1|2024-03-28|15/12/2023||||32500000|0.1431999951601|1|2023-11-09|15/09/2023|||30800000|30800000|0.55199998617172|1|2023-09-28|15/06/2023|||36300000|36300000|0.60600000619888|1||||||||||||||
2025-04-06 18:16:52|03682|6946|/equities/m6-metropole|CACALL|MMTP|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000053225|1162|Metropole Television SA|1.62B|1620000000|12.92|114777|-4.72|-14.96|12.8-13.6|13.68|125765000|1.16|9.49|1.31B|1310000000|1.37|1.25|9.67|2025-04-29 00:00:00|2025-04-29|sell|neutral|neutral|sell|strong_buy|buy|sell|buy|neutral|14.48|6|16|12.5|24|4|22|-0.0012|-0.1477|-0.0005|0|0.0332|0|1.3468|2025-04-29|15/03/2025|||||12.920000076294|1|2025-02-11|15/12/2024|||375600000|380000000|12.680000305176|1|2024-10-29|15/09/2024|||278800000||12.159999847412|1|2024-07-23|15/06/2024|||334600000|334600000|12.89999961853|1|2024-04-23|15/03/2024|||322300000|322300000|14.479999542236|1|2024-02-13|15/12/2023|||397700000|397700000|12.210000038147|1|2023-10-30|15/09/2023|||296000000|296000000|11.449999809265|1|2023-07-25|15/06/2023|||309000000|309000000|12.689999580383|1|2023-04-25|15/03/2023|||312900000|312900000|15.5|1|2023-02-13|15/12/2022|1.27|1.06|402600000|402600000|14.329999923706|1|2022-10-25|15/09/2022|||290100000|290100000|10.720000267029|1|2022-07-26|15/06/2022|0.73|0.55|341700000|341700000|14.159999847412|1|2022-04-26|15/03/2022|||322500000|322500000|18.25|1|2022-02-15|15/12/2021|2.22|1.06|437400000|437400000|18.700000762939|1|2021-10-26|15/09/2021|||308000000|308000000|18.020000457764|1|2021-07-27|15/06/2021|0.94|0.38|296600000|296600000|17.159999847412|1|2021-04-20|15/03/2021|||296600000|296600000|18.60000038147|1|2021-02-16|15/12/2020|0.91|-0.11|417500000|417500000|16|1|2020-10-27|15/09/2020|||298700000|298700000|9.8100004196167|1|2020-07-28|15/06/2020|1.29|0.25|235800000|235800000|9.8999996185303|1
2025-04-06 18:16:59|03683|17825|/equities/micropole|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|9|0.0176|0|0|-8|0.0487|-9.71|0|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1|2024-05-29|15/03/2024|||||2.0999999046326|1|2024-04-23|15/12/2023|||||1.7749999761581|1|2023-11-07|15/09/2023|||||0.90399998426437|1|2023-09-25|15/06/2023|||||1.1599999666214|1|2023-05-31|15/03/2023|||||1.0099999904633|1|2023-04-11|15/12/2022|-0||69390000||1.0349999666214|1|2022-11-15|15/09/2022|||||0.94999998807907|1|2022-09-22|15/06/2022|0.03||65770000||1.1840000152588|1|2022-05-12|15/03/2022|||||1.210000038147|1|2022-04-21|15/12/2021|0.03||32800000|32800000|1.2999999523163|1|2021-11-10|15/09/2021|||28900000|28900000|1.2649999856949|1|2021-09-21|15/06/2021|0.07||30500000|30500000|1.1399999856949|1|2021-05-12|15/03/2021|||||1.0950000286102|1|2021-04-27|15/12/2020|-0.01||53280000||1.2350000143051|1|2020-11-12|15/09/2020|||||1.085000038147|1|2020-09-23|15/06/2020|0.02||57730000||1.1849999427795|1|2020-05-14|15/03/2020|||||1.0800000429153|1|2020-04-22|15/12/2019|0.06||57950000||0.93999999761581|1
2025-04-06 18:17:04|03684|17659|/equities/financiere-moncey|CACALL|FMONC|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR001400SU99|0||2.52B|2520000000|135|1790|77.63|-162.9|132-138.5|138.5|18642900|0.45|240.94|||0.5|0.28|0.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:07|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:13|03686|17830|/equities/musee-grevin|CACALL|MUSE|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000037970|48||33.22M|33220000|66|554|0|-66|66-66|66|503264|0.42|-7.37|4.18M|4179999.9999999995|-8.96|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy||buy|buy||buy|strong_buy||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:24|03687|1156934|/equities/nacon-sa|CACALL|NACON|EUR|Technology|Software \u0026 IT Services|France|FR0013482791|1092||59.47M|59470000|0.55|161545|-52.5|-1.65|0.52-0.58|0.58|108124114|0.65|3.54|176.96M|176960000|0.18|||2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.94|5|1.2|0.6|18|4|16|0.0124|0|0.1832|0|0.0936|0|1.7544|2025-06-02|15/03/2025|||||0.55000001192093|1|2025-01-20|15/12/2024|||52900000||0.67400002479553|1|2024-11-25|15/09/2024|||45000000|44850000|0.51399999856949|1|2024-07-30|15/06/2024|||32300000||1.1460000276566|1|2024-06-03|15/03/2024|||41000000|41000000|1.25|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1|2023-11-27|15/09/2023|||32300000|32300000|1.7519999742508|1|2023-08-30|15/06/2023|||38500000|38500000|1.4700000286102|1|2023-05-31|15/03/2023|||37700000|37700000|2.1549999713898|1|2023-03-01|15/12/2022|||41100000|41100000|2.3250000476837|1|2022-11-30|15/09/2022|0.1||35200000|35200000|2.3550000190735|1|2022-08-31|15/06/2022|||42200000|42200000|4.875|1|2022-05-30|15/03/2022|0.07||82900000|31850000|5.710000038147|1|2022-03-02|15/12/2021|||51200000|51200000|5.0799999237061|1|2021-11-30|15/09/2021|0.04||39200000|39200000|5.210000038147|1|2021-07-27|15/06/2021|||33700000|33700000|5.1799998283386|1|2021-06-01|15/03/2021|0.1||91230000|42600000|6.9400000572205|1|2021-01-26|15/12/2020|||48700000|48700000|7.8200001716614|1||
2025-04-06 18:17:33|03688|40322|/equities/nanobiotix|CACALL|NANOB|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0011341205|110|Nanobiotix|140.13M|140130000|2.96|115315|-48.16|-6.97|2.88-3.1|3.07|47404733|1.55||-7.19M|-7190000|-1.44|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.18|6|16|8|12|4|2|-0.0305|0.2823|-1.228|0|-1|0|0|2025-05-14|15/03/2025|||||2.9560000896454|1|2025-04-02|15/12/2024|-0.98|-0.69|-16500000|3300000|3.2439999580383|1|2024-11-29|15/09/2024|||||2.9660000801086|1|2024-09-18|15/06/2024|-0.46|-0.21|9300000|23000000|4.4699997901917|1|2024-05-22|15/03/2024|||||6.5100002288818|1|2024-04-24|15/12/2023|-0.12|-0.12|32900000|32900000|5.75|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1|2023-09-26|15/06/2023|-0.802|-0.8|3290000|3290000|8.0500001907349|1|2023-05-17|15/03/2023|||0.00|0.00|4.9800000190735|1|2023-04-24|15/12/2022|-0.6863|-0.69|1330000|1330000|3.4949998855591|1|2022-11-09|15/09/2022|||||3.9700000286102|1|2022-09-28|15/06/2022|-0.76|-0.70||1000000|3.5550000667572|1||||||||
2025-04-06 18:17:38|03689|1088763|/equities/navya|CACALL|NAVYA|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0013018041|266||1.58M|1580000|0.03|5548545|0|-0.0309|0.0295-0.0309|0.0298|52670153|2.18|-0.054|9.55M|9550000|-0.551|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:43|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|NEOEN|EUR|Utilities|Electrical Utilities \u0026 IPPs|France|FR0011675362|186|Neoen SA|5.96B|5960000000|39|547656|37.03|-40.79|39-39|39|152803709|0.93|433.33|533M|533000000|0.09|0.15|0.38|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:49|03691|17833|/equities/neurones|CACALL|NRO|EUR|Technology|Software \u0026 IT Services|France|FR0004050250|6849||1.14B|1140000000|47|5450|2.17|-52|45.75-47.15|47.3|24274340|0.58||810.4M|810400000||1.2|2.55|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|60|1|60|60|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:17:52|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|NEXS|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000044448|28498|Nexans SA|3.57B|3570000000|82|176756|-14.89|-147|80.35-89.6|90.25|43569621|1.16|14.56|8.55B|8550000000.000001|6.39|2.6|3.17|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|119.11|14|150|94|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:00|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|NEXI|EUR|Real Estate|Real Estate Operations|France|FR0010112524|3790|Nexity|493.18M|493180000|8.9|200152|-8.29|-14.79|8.71-9.19|9.24|55382282|1.25|-8.76|3.33B|3330000000|-1.12|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.97|6|15|10.5|18|4|11|-0.029|0|0.2543|0|0.3326|0|0.3082|2025-04-24|15/03/2025|||||8.9049997329712|1|2025-02-27|15/12/2024|||||12.89999961853|1|2024-10-24|15/09/2024|||890000000|659000000|12.880000114441|1|2024-07-25|15/06/2024|||||9.3249998092651|1|2024-04-25|15/03/2024|||770000000|752000000|9.6599998474121|1|2024-02-28|15/12/2023|||||13.75|1|2023-10-25|15/09/2023|||915000000|915000000|13.25|1|2023-07-26|15/06/2023||||1927000000|18.309999465942|1|2023-04-26|15/03/2023|||895000000|895000000|23.379999160767|1|2023-02-22|15/12/2022|2.98||4350000000||27.079999923706|1|2022-10-26|15/09/2022|||991000000|991000000|19.889999389648|1|2022-07-27|15/06/2022|0.86||1070000000|1070000000|26.200000762939|1|2022-04-27|15/03/2022|||895000000|895000000|29.180000305176|1|2022-02-23|15/12/2021|0.75||2370000000|1320000000|36.040000915527|1|2021-10-26|15/09/2021|||1010000000|1013000000|38.520000457764|1|2021-07-27|15/06/2021|5.11||2100000000|1891000000|43.400001525879|1|2021-04-28|15/03/2021|||1130000000||45.400001525879|1|2021-02-24|15/12/2020|1.85||4510000000|1790000000|38.360000610352|1||
2025-04-06 18:18:05|03694|994269|/equities/nexstage-am-sas|CACALL|NEXTS|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0012789386|0||217.73M|217730000|105|636|0|-106|105-106|107|2073622|0.166|13.86|13.64M|13640000|7.58|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:10|03695|951013|/equities/electro-power-systems-sa|CACALL|NHOA|EUR|Energy|Renewable Energy|France|FR0012650166|588||341.50M|341500000|1.24|90245|123.83|-1.29|1.24-1.24|1.24|275402417|1.3|-6.93|281.70M|281700000|-0.179|||0000-00-00 00:00:00|-0001-11-30|strong_buy|sell|sell|neutral|strong_buy|buy|buy|neutral|neutral|||||6|4|0|0|0|0|0|0|0|0|2025-02-21|15/12/2024|||||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1|2024-07-25|15/06/2024|||||1.0800000429153|1|2024-04-23|15/03/2024|||58000000|58000000|0.62800002098083|1|2024-02-23|15/12/2023|||||0.69800001382828|1|2023-10-26|15/09/2023|||194500000|194500000|0.69999998807907|1||||||||||||||
2025-04-06 18:18:19|03696|6972|/equities/nicox|CACALL|ALCOX|EUR|Healthcare|Pharmaceuticals|France|FR0013018124|28||16.53M|16530000.000000002|0.24|91829|-39.09|-0.399|0.23-0.246|0.242|69036629|0.85|-0.84|3.57M|3570000|-0.37|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|1|1|1|12|4|10|-0.0144|0.3008|0.3377|0.6862|1.5906|-1.401|9.106|2025-05-01|15/03/2025||-0.06||400000|0.23950000107288|1|2025-02-26|15/12/2024|-0.08|-0.07|13700000|13700000|0.31049999594688|1|2024-10-17|15/06/2024|-0.07|-0.07|1000000|1000000|0.27250000834465|1|2024-10-17|15/09/2024|-0.06|-0.06|1200000|1200000|0.27250000834465|1|2024-04-22|15/12/2023|-0.28|-0.07|5200000|1300000|0.38100001215935|1|2024-04-22|15/03/2024|-0.03|-0.04|3900000|3900000|0.38100001215935|1|2023-10-20|15/09/2023|-0.07|-0.07|1100000|1100000|0.36349999904633|1|2023-09-20|15/06/2023|-0.12|-0.12|900000|900000|0.42199999094009|1|2023-04-19|15/03/2023|-0.12|-0.12|800000|800000|0.68000000715256|1|2023-03-20|15/12/2022|-0.23|-0.15|1800000|1000000|0.66399997472763|1|2022-10-19|15/09/2022|-0.15|-0.17|750000|820000|1.9119999408722|1|2022-09-16|15/06/2022|-0.16|-0.16|700000|700000|1.9500000476837|1||||||||
2025-04-06 18:18:24|03697|961657|/equities/nokia-finland?cid=961657|CACALL|NOKIA|EUR|Technology|Communications \u0026 Networking|France|FI0009000681|78434|Nokia Oyj|23.98B|23980000000|4.43|241102|37.79|-5.03|4.38-4.63|4.56|5396464808|0.78|14.42|19.22B|19220000000|0.31|0.14|3.16|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|4.962|22|6.05|3.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:30|03698|1161787|/equities/nr-21-sa|CACALL|NR21|EUR|Financials|Investment Holding Companies|France|FR0014001PV6|0||2.51M|2510000|34|32|-15.42|-50.5|34-34|34|73771||||||||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|buy|strong_buy|strong_sell|buy|buy|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:35|03699|7109|/equities/nrj-group|CACALL|SONO|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000121691|1509|NRJ Group|512.38M|512380000|6.62|13876|-10.05|-8.24|6.54-6.72|6.66|77398792|0.4|10.25|416.18M|416180000|0.65|0.29|4.38|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.77|3|10.8|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:39|03700|17835|/equities/oeneo|CACALL|SABT|EUR|Basic Materials|Paper \u0026 Forest Products|France|FR0000052680|1200||577.83M|577830000|9.02|12957|-16.09|-12.15|9.02-9.12|9.1|64060639|0.2|20.82|304.45M|304450000|0.47|0.35|3.88|2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.7|3|12.5|11.1|6|4|4|0.0081|0|-0.0007|0|-0.0042|0|2.0825|2025-06-12|15/03/2025|||||9.0200004577637|1|2025-01-20|15/12/2024|||68700000|68900000|8.7799997329712|1|2024-12-04|15/09/2024|||78700000|78700000|9.460000038147|1|2024-08-28|15/06/2024|||74300000|74300000|10.14999961853|1|2024-06-13|15/03/2024||||80100000|10.5|1|2024-01-22|15/12/2023|||71300000|71300000|11.60000038147|1||||||||||||||
2025-04-06 18:18:44|03701|17836|/equities/olgroupe|CACALL|EEFG|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0010428771|392||292.46M|292460000|1.79|1979|-15.96|-2.33|1.78-1.86|1.88|163841220|0.26|-4.05|269.91M|269910000|-0.48|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.6|1|1.6|1.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:48|03702|17837|/equities/orapi|CACALL|ORPF|EUR|Basic Materials|Chemicals|France|FR0000075392|916||42.34M|42340000|6.5|5654|0|-6.56|6.5-6.5|6.5|6513707|-0.081|-1.59|226.34M|226340000|-4.1|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:18:53|03703|943319|/equities/orege|CACALL|OREGE|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0010609206|31||16.55M|16550000|0.328|9912|-2.38|-0.44|0.328-0.335|0.335|50458020|1.33|-1.66|1.39M|1390000|-0.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.4|1|0.4|0.4|6|2|5|-0.0217|0|0|0.1779|0.8848|-8.028|19.854|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1|2022-05-23|15/12/2021|-0.04||1470000||0.69999998807907|1|2021-10-11|15/06/2021|-0.05||790000||1.4220000505447|1|2021-04-22|15/12/2020|-0.07||1520000||1.682000041008|1|2020-09-30|15/06/2020|-0.08||491000||1.0099999904633|1||||||||||||||
2025-04-06 18:18:58|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|EMEIS|EUR|Healthcare|Healthcare Providers \u0026 Services|France|FR001400NLM4|78000|Emeis SA|1.65B|1650000000|10.218|536682|-3.8|-15.3|9.961-10.772|10.554|161325866|0.63|0.59|5.43B|5430000000|17.13|||2025-05-09 00:00:00|2025-05-09|sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|10.58|5|15|7.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:04|03705|949748|/equities/ose-pharma-international-sa|CACALL|OSE|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0012127173|52||112.87M|112870000|5.16|118522|6.17|-11.58|5.04-5.55|5.51|21873281|0.82|3.99|83.44M|83440000|1.72|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.04|4|21|13|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:11|03706|943370|/equities/ask|CACALL|PID|EUR|Technology|Electronic Equipment \u0026 Parts|France|FR0013318813|856||75.31M|75310000|38.01|3875|0|-38.01|38.01-38.01|38.01|1981403|1.12|436.9|191.92M|191920000|0.072|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||12|4|0|0|0|0|0|0|0|0|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1|2023-05-31|15/03/2023|||||28.39999961853|1|2023-03-01|15/12/2022|-0.07||89900000||31.799999237061|1|2022-11-30|15/09/2022|||||28.89999961853|1|2022-08-31|15/06/2022|-0||74230000||22.60000038147|1|2022-06-01|15/03/2022|||||27.299999237061|1|2022-03-02|15/12/2021|-1.24||56620000||27.200000762939|1|2021-12-01|15/09/2021|||||30.200000762939|1|2021-09-01|15/06/2021|-1.49||43280000||30|1|2021-06-02|15/03/2021|||||28.700000762939|1|2021-03-03|15/12/2020|-1.34||21400000|21400000|25.799999237061|1||||||||
2025-04-06 18:19:18|03707|17665|/equities/paref|CACALL|PARF|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010263202|86||57.61M|57610000|38.2|180|-10.33|-53|38-38.4|38.1|1508210|0.56|-10.64|26.17M|26170000|-3.57|1.5|3.93|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|sell|strong_sell|neutral|sell|strong_sell|||||18|4|0|0|0|0|0|0|0|0|2025-02-19|15/12/2024|||||38.400001525879|1|2024-11-18|15/09/2024|||||40|1|2024-07-30|15/06/2024|||||41.099998474121|1|2024-04-25|15/03/2024|||||43|1|2024-02-22|15/12/2023|||||45.400001525879|1|2023-10-26|15/09/2023|||||48.599998474121|1|2023-07-27|15/06/2023|||||53.5|1|2023-04-27|15/03/2023|||||60.5|1|2023-02-16|15/12/2022|2.67||9640000||71|1|2022-10-27|15/09/2022|||||57.5|1|2022-08-04|15/06/2022|8.98||5350000||65.5|1|2022-04-28|15/03/2022|||||61|1|2022-02-17|15/12/2021|7.3||11430000||49.599998474121|1|2021-10-28|15/09/2021|||||55.5|1|2021-07-29|15/06/2021|2.37||5940000||59|1|2021-04-27|15/03/2021|||||61.5|1|2021-02-18|15/12/2020|5.49||12080000||64.5|1|2020-10-29|15/09/2020|||||58|1||
2025-04-06 18:19:25|03708|7159|/equities/parrot|CACALL|PARRO|EUR|Technology|Communications \u0026 Networking|France|FR0004038263|395|Parrot|202.03M|202030000|6.58|55377|181.2|-9.48|6.52-7.64|6.88|30703409|0.86||78.1M|78100000||||2025-05-21 00:00:00|2025-05-21|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|3|1|3|3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:29|03709|17844|/equities/passat|CACALL|PASS|EUR|Consumer Cyclicals|Household Goods|France|FR0000038465|192||17.4M|17400000|4.4|1074|-19.27|-7.15|4.4-4.72|4.64|3953538|0.62|13.58|62.96M|62960000|0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:35|03710|17845|/equities/patrimoine-et-commerce|CACALL|PATC|EUR|Real Estate|Real Estate Operations|France|FR0011027135|6||341.84M|341840000|22.7|722|10.19|-23|22.5-22.8|22.8|15059089|0.43|7.82|52.7M|52700000|2.66|1.35|5.95|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19|2|19|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:38|03711|17666|/equities/pcas|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:42|03712|17846|/equities/perrier-industrie|CACALL|GPIF|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000061459|2087||300.9M|300900000|79.8|1122|-19.39|-99.6|77.8-80|79.2|3770623|0.86|17.24|314.64M|314640000|5.22|2.3|2.88|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98|1|98|98|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:47|03713|17759|/equities/ffp|CACALL|PEUG|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000064784|17|Peugeot Invest SA|1.62B|1620000000|65.1|7324|-42.18|-115.2|63.7-68.9|68.8|24825247|1.44|15.54|250.2M|250200000||3.25|4.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112|3|115|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:51|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|EQSE|EUR|Technology|Software \u0026 IT Services|France|FR0012882389|1271||500.54M|500540000|33.3|15870|-43.94|-67.4|32.7-34.05|33.75|15031235|0.91|18.13|215.16M|215160000|2.81|1.25|3.75|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.65|6|75|41|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:19:54|03715|6947|/equities/pierre-vacances|CACALL|PVAC|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000073041|13000|Pierre et Vacances SA|618.83M|618830000|1.34|221960|0.9|-1.68|1.31-1.4|1.41|461810412|2.33|33.75|1.82B|1820000000|0.04|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1.98|6|2.3|1.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:01|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|OPM|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000124570|29213|Opmobility SE|1.18B|1180000000|8.32|138912|-33.71|-13.2|8.09-8.62|8.59|141264238|1.73|7.09|10.48B|10480000000|1.18|0.6|7.21|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.94|9|14|8.6|6|4|4|0.0567|0|-0.0162|0|-0.0155|0|0.1475|2025-04-23|15/03/2025|||||8.3249998092651|1|2025-02-21|15/12/2024||||2420000000|10.460000038147|1|2024-10-28|15/09/2024|||2460000000|2390000000|8.9899997711182|1|2024-07-23|15/06/2024|||2800000000|3090000000|9.170000076294|1|2024-04-23|15/03/2024|||2610000000|2610000000|11.979999542236|1|2024-02-22|15/12/2023|||2680000000|2680000000|10.409999847412|1||||||||||||||
2025-04-06 18:20:08|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|PLVP|EUR|Basic Materials|Chemicals|France|FR0013252186|5504|Plastiques du Val de Loire SA|24.7M|24700000|1.12|14262|-61.11|-3.14|1.07-1.33|1.31|22055143|2.2|-9.86|703.54M|703540000|-0.14|||2025-06-16 00:00:00|2025-06-16|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.4|1|1.4|1.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:13|03718|945688|/equities/poxel-sa|CACALL|POXEL|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0012432516|6||11.49M|11490000|0.21|782987|-68.42|-0.9|0.21-0.23|0.24|53670547|1.6|-0.43|2.19M|2190000|-0.41|||2025-04-22 00:00:00|2025-04-22|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:18|03719|17849|/equities/precia|CACALL|ALPM|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0014004EC4|1368||136.78M|136780000|25.3|963|-29.13|-37.2|25-27.7|26.3|5406410|0.64|17.61|166.55M|166550000|1.74|0.4|1.58|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.6|1|37.6|37.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:23|03720|13181|/equities/hubwoo-s.a.|CACALL|PROAC|EUR|Technology|Software \u0026 IT Services|France|FR0004052561|125||8.13M|8130000.000000001|0.06|12850|8.11|-0.0845|0.06-0.0605|0.061|135441693|0.73|-12.08|14.11M|14110000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:28|03721|1009128|/equities/prodways-sas|CACALL|PWG|EUR|Technology|Electronic Equipment \u0026 Parts|France|FR0012613610|416||29.39M|29390000|0.57|45433|-22.97|-0.79|0.57-0.579|0.579|51553948|0.77|61.9|59.1M|59100000|0.01|||2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|0.718|5|0.8|0.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:34|03722|17667|/equities/prologue-software|CACALL|ALPRG|EUR|Technology|Software \u0026 IT Services|France|FR0010380626|477||21.17M|21170000|0.231|189718|29.78|-0.319|0.229-0.249|0.239|91633571|0.82||111.27M|111270000||||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:38|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|QDT|EUR|Technology|Software \u0026 IT Services|France|FR0000120560|4700|Quadient SA|512.9M|512900000|15.02|30137|-17.11|-23.1|14.94-15.72|15.42|34147733|1.04|7.82|1.09B|1090000000|1.94|0.7|4.66|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.47|6|29|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:43|03724|6996|/equities/rallye|CACALL|GENC|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|France|FR0000060618|45|Rallye SA|2.33M|2330000|0.0441|1759796|-11.98|-0.059|0.0441-0.0441|0.0441|52925203|4.03|0|5M|5000000|77.01|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|neutral|neutral|sell|neutral|neutral|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:50|03725|7659|/equities/general-sante|CACALL|GDSF|EUR|Healthcare|Healthcare Providers \u0026 Services|France|FR0000044471|34218||1.1B|1100000000|9.96|2110|-27.3|-16.9|9.96-10.05|10.1|110369389|0.25|-14.4|5.14B|5140000000|-0.72|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:20:55|03726|7079|/equities/recylex|CACALL|RXPA|EUR|Basic Materials|Metals \u0026 Mining|France|FR0000120388|66||47.85M|47850000|1.85|330837|0|-0|1.82-1.87|1.84|25862543|0.488|0.38|||4.99|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:06|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|RCOP|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000130395|1943|Remy Cointreau|2.14B|2140000000.0000002|41.18|107733|-53.47|-98.55|40.92-43.3|42.54|51850378|0.47|12.98|1.09B|1090000000|3.21|||2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|63.2|20|119|31|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:11|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|RXL|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0010451203|26706|Rexel|6.48B|6480000000|21.94|679080|-9.04|-28.88|21.19-23.05|23.21|295385588|1.55|19.54|19.29B|19290000000|1.13|1.2|5.47|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|28.46|12|35|20|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:15|03729|7305|/equities/robertet|CACALL|ROBF|EUR|Basic Materials|Chemicals|France|FR0000039091|2153|Robertet|1.56B|1560000000|803|921|-0.37|-975|795-810|805|1952726|0.34|17.46|759.29M|759290000|41.29|8.5|1.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1106.6667|3|1250|1000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:20|03730|1084836|/equities/roche-bobois|CACALL|RBO|EUR|Consumer Cyclicals|Household Goods|France|FR0013344173|1099||378.32M|378320000|37.4|1416|-19.91|-50.2|36.1-40.1|40|10115466|0.82|18.59|412.4M|412400000|1.98|2.25|6.02|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.6|5|54|35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:24|03731|17841|/equities/paris-orleans|CACALL|ROTH|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000031684|4782||2.85B|2850000000|38.35|161948|0|-48.05|38.35-39|38.35|74257995|0.709||2.65B|2650000000|6.48|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:29|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|RUBF|EUR|Energy|Oil \u0026 Gas|France|FR0013269123|4625|Rubis SCA|2.45B|2450000000|23.76|171473|-29.45|-34.3|23.34-25.32|25.5|103122998|1.21|7.3|6.64B|6640000000|3.3|2.73|11.49|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.14|7|49|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:33|03733|17857|/equities/sabeton|CACALL|SABL|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000060121|521||65.4M|65400000.00000001|20.4|163|0|-21.2|19.7-20.4|20.4|3205774|0.06|16.3|116.82M|116820000||0.1|0.49|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|sell|buy|neutral|neutral|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:37|03734|7538|/equities/samse|CACALL|SAMS|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0000060071|5900||478.13M|478130000|139.5|241|-24.39|-193|139-140.5|140.5|3427478|0.72|18.58|1.93B|1930000000|7.67|8|5.73|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|160|1|160|160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:42|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|STDM|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0013154002|9901|Sartorius Stedim Biotech SA|16.01B|16010000000.000002|164.5|70229|-34.7|-263|163-175.15|172.85|97299822|0.72|91.77|2.78B|2780000000|1.81|0.69|0.42|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|246.64|14|310|200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:48|03736|7004|/equities/bongrain|CACALL|SAVEN|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000120107|22329|Savencia SA|807.78M|807780000|60.4|1949|17.97|-61|60.2-61|61|13373802|0.62|7.53|7.14B|7140000000|8|1.6|2.65|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|60.7|2|62.4|59|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:53|03737|17705|/equities/bois-scier-manche|CACALL|CBSM|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0006239109|4||112.46M|112460000|8.25|1813|1.85|-9.15|8.25-8.5|8.5|13632002|0.63|7.94|22.65M|22650000|1.08|0.17|2.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.2|1|9.2|9.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:21:59|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:04|03739|7073|/equities/seche-environ|CACALL|CCHE|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000039109|7280|Seche Environnem.|559.73M|559730000|72.1|4679|-36.08|-115.8|71.1-73.9|73.8|7763177|0.625|15.78|1.19B|1190000000|4.57|1.2|1.66|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|111.8|5|115|106|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:09|03740|17862|/equities/selectirente-n|CACALL|SELER|EUR|Real Estate|Real Estate Operations|France|FR0004175842|0||341.45M|341450000|82|56|-7.34|-90.5|82-82|81.5|4164085|0.24||35.6M|35600000||4|4.88|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:14|03741|943368|/equities/sergeferrari-g|CACALL|SEFER|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0011950682|1244||63.17M|63170000|5.36|2908|-14.24|-7.45|5.11-5.36|5.05|11786339|1.17|-4.11|323.64M|323640000|-1.31|0.12|2.24|2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.4|4|7|4.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:19|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|SESFd|EUR|Technology|Telecommunications Services|France|LU0088087324|2118|SES|2.14B|2140000000.0000002|5.14|744001|-14.48|-6.31|5.1-5.6|5.16|417898005|0.81||2B|2000000000||0.43|8.28|2025-04-30 00:00:00|2025-04-30|neutral|buy|neutral|sell|strong_buy|neutral|neutral|strong_buy|neutral|4.66|5|8|3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:24|03743|17876|/equities/store-electronic|CACALL|VU|EUR|Technology|Electronic Equipment \u0026 Parts|France|FR0010282822|900|Vusiongroup SA|2.77B|2770000000|173|24798|13.89|-213.4|170.6-186|187.5|16016326|0.9|-92.26|954.7M|954700000||0.3|0.17|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|232.86|8|250|215|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:33|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|SMCP|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0013214145|6749|Smcp SAS|205.6M|205600000|2.63|167754|19|-3.95|2.52-2.8|2.82|78173251|1.62|-11.55|1.21B|1210000000|-0.31|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.96|5|5.6|3.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:38|03745|17889|/equities/tunn-prado-caren|CACALL|ALTPC|EUR|Industrials|Transport Infrastructure|France|FR0004016699|64||164.62M|164620000|28.2|1947|-5.05|-30.3|28.2-28.5|28.5|5837500|0.416|16.61|38.05M|38050000|1.7|2.1|7.45|2025-04-10 00:00:00|2025-04-10|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|27.7|1|27.7|27.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:42|03746|17776|/equities/francaise-casinos|CACALL|SFCA|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0010209809|124||9.42M|9420000|1.85|205|-1.6|-1.9|1.85-1.85|1.85|5092470|0.2|6.48|14.14M|14140000|0.27|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:47|03747|17888|/equities/tour-eiffel|CACALL|TEIF|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000036816|54||629.83M|629830000|4.74|3445|-54.42|-11.5|4.74-4.89|4.88|132876304|0.526|-1.33|79.00M|79000000|-3.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|1|15|15|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:22:56|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|EXHO|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|FR0000121220|370322|Sodexo SA|7.93B|7930000000|54.2|307656|-31.09|-89.4|51.55-57.15|57.75|146350864|0.492|11.87|24.17B|24170000000|4.62|2.65|4.89|2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|75.07|18|89|62|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:02|03749|17867|/equities/soditech-ingenier|CACALL|SDTC|EUR|Industrials|Aerospace \u0026 Defense|France|FR0000078321|59||3.39M|3390000|1.49|1576|7.97|-1.54|1.49-1.49|1.31|2275235|0.38|-6.85|4.86M|4860000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:08|03750|17871|/equities/sogeclair|CACALL|ALSOG|EUR|Industrials|Aerospace \u0026 Defense|France|FR0000065864|1204||59.84M|59840000|19.6|1565|-8.84|-25|19.3-21.7|21.3|3052929|1.71||157.02M|157020000||0.96|4.9|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|30.25|2|33.5|27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:13|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|SOIT|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|France|FR0013227113|2070|Soitec SA|1.64B|1640000000|45.86|200574|-50.42|-123.3|44.16-47.02|46.28|35670898|1.32|14.62|914.3M|914300000|3.13|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|78.95|19|105|55|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:22|03752|7058|/equities/solocal|CACALL|LOCAL|EUR|Technology|Software \u0026 IT Services|France|FR001400SA10|2082|Solocal Group SA|80.96M|80960000|2.43|24450|-27.71|-150|2.42-2.7295|2.7|33316404|0.93||334.5M|334500000||||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|2.75|2|3|2.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:30|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|S30|EUR|Technology|Software \u0026 IT Services|France|FR0013379484|6415|Solutions 30 SE|159.3M|159300000|1.487|834805|-20.48|-2.362|1.434-1.643|1.631|107127984|1.76|-11.06|996M|996000000|-0.15|||2025-04-29 00:00:00|2025-04-29|neutral|neutral|sell|strong_sell|strong_buy|strong_sell|sell|buy|strong_sell|2.15|3|2.4|1.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:35|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|SOLB|EUR|Basic Materials|Chemicals|Belgium|BE0003470755|8787|Solvay SA|3.17B|3170000000|30.32|208154|10.86|-39.37|29.29-31.16|31.33|104465072|0.716|14.44|5.13B|5130000000|2.12|1.7|5.61|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|neutral|33.56|16|40|26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:40|03755|17873|/equities/somfy-sa|CACALL|DAMA|EUR|||France|FR0013199916|6433||4.92B|4920000000|143|127640|0|-143.2|143-143.2|143|34439955|1.02|20.85|1.53B|1530000000|6.88|2.15|1.5|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:44|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|SOPR|EUR|Technology|Software \u0026 IT Services|France|FR0000050809|50988|Sopra Steria Group SA|3.14B|3140000000|160.1|44798|-30.75|-236.2|158-169.5|170.7|19607448|1.32|10.5|5.78B|5780000000|15.36|4.65|2.9|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|210.3|9|244|168|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:52|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|SPIE|EUR|Industrials|Construction \u0026 Engineering|France|FR0012757854|52787|Spie SA|6.39B|6390000000|38.1|361094|11.86|-42.16|37.08-39.38|39.82|167650560|0.99|24.58|10.01B|10010000000|1.63|1|2.62|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|43.6|10|48|33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:23:56|03758|7380|/equities/sii|CACALL|IISP|EUR|Technology|Software \u0026 IT Services|France|FR0000074122|10997||1.35B|1350000000|70.1|159018|0|-70.1|70-70.1|70.1|19328274|1.33|15.67|1.08B|1080000000|4.49|0.5|0.71|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:01|03759|17874|/equities/sqli|CACALL|SQLI|EUR|Technology|Software \u0026 IT Services|France|FR0011289040|2136||249.94M|249940000|54|12372|23.29|-54.5|54-54|54|4628486|0.603|51.92|257.11M|257110000|1.04|0.64|1.19|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:08|03760|960709|/equities/srp-groupe-sa|CACALL|SRPG|EUR|Consumer Cyclicals|Diversified Retail|France|FR0013006558|1100||70.8M|70800000|0.616|31276|-35.7|-1.16|0.6-0.66|0.634|114927102|1.66||646.46M|646460000||||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.1|2|1.3|0.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:16|03761|17875|/equities/st-dupont|CACALL|DPTP|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000054199|234||96.73M|96730000|0.1025|48927|94.87|-0.1125|0.0974-0.1025|0.103|943703196|0.3|-85.87|53.65M|53650000|0|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:21|03762|7121|/equities/stef-tfe|CACALL|STF|EUR|Industrials|Freight \u0026 Logistics Services|France|FR0000064271|23682||1.44B|1440000000|117.4|3805|-10.52|-147|116.2-118.4|118.6|12280892|0.86|9.09|4.8B|4800000000||4.15|3.53|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|155.8|4|166|143|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:24|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|SEVI|EUR|Utilities|Multiline Utilities|France|FR0010613471|81689||12.68B|12680000000|19.83|987515|0|-19.89|19.67-19.89|19.88|639515620|0.943|50.85|N/A|0||0.65|3.28|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:30|03764|7127|/equities/sword-group|CACALL|SWOR|EUR|Technology|Software \u0026 IT Services|France|FR0004180578|2230||278.35M|278350000|29.4|13002|-19.67|-39.15|28.9-29.95|29.9|9467571|1.02|13.61|323.02M|323020000|2.31|1.7|5.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.82|4|50|37.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:33|03765|7091|/equities/synergie|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:38|03766|943267|/equities/tarkett|CACALL|TKTT|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0004188670|11635|Tarkett|1.07B|1070000000.0000001|16.35|21362|78.1|-17.25|16.2-16.65|16.75|65440971|1.19|-16.7|3.33B|3330000000|-0.96|||2025-04-17 00:00:00|2025-04-17|neutral|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:44|03767|17880|/equities/tayninh|CACALL|TYNN|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0000063307|0||11.06M|11060000|1.21|296|0|-1.47|1.21-1.21|1.21|9138462|0.31|17.71|||0.07|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|neutral|neutral|sell|neutral|neutral|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:49|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|VANTI|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0013505062|3831||73.35M|73350000|0.1496|656240|10.65|-0.25|0.1442-0.16|0.1552|490293903|0.79||1.87B|1870000000||||2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|0.175|2|0.25|0.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:24:53|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|TE|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|France|NL0014559478|15105|Technip Energies BV|4.69B|4690000000|26.88|326654|13.04|-31.92|25.96-28.38|28.82|174621679|0.67|13.89|6.72B|6720000000|2.21|0.85|3.16|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|32.73|13|39|26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:01|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|FTI|EUR|||France|GB00BDSFG982|21693|TechnipFMC PLC|9.66B|9660000000|5.91|33383268|-0.03|-6.09|5.68-6.09|6.01|420571563||14.72|9.10B|9100000000|2.03|||0000-00-00 00:00:00|-0001-11-30||||||||||34.229|24|43|8.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:09|03771|40327|/equities/televerbier-sa|CACALL|TLVB|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|France|CH0008175645|250||81.2M|81200000|58|306|-1.69|-64|58-58|58|1400000|0.27|82.5|70.69M|70690000|0.7|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:13|03772|7069|/equities/tessi|CACALL|TESI|EUR|Technology|Software \u0026 IT Services|France|FR0004529147|12316||549.91M|549910000|168.6|257|0|-168.6|168.6-168.6|168.6|3261628|1.25|17.46|234.94M|234940000|9.66|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:18|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|TFFP|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000054900|3115|Television Francaise 1 SA|1.75B|1750000000|8.3|199677|-5.68|-9.17|8.25-8.74|8.74|211021535|1.16|8.65|2.36B|2360000000|0.97|0.6|7.23|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|10.55|6|12.8|7.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:22|03774|7242|/equities/thermador-groupe|CACALL|THHG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0013333432|791|Thermador Groupe SA|596.1M|596100000|65|3633|-27.37|-90.9|64.3-65.6|65.5|9170713|0.82|13.28|505.53M|505530000|4.88|2.08|3.2|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|83.17|3|85|80|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:26|03775|997440|/equities/tikehau-capital-partners-sas|CACALL||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:30|03776|17884|/equities/tipiak|CACALL|TIPK|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000066482|939||78.03M|78030000|88|17623|2.33|-88.5|88-88|88|886671|0.029|-7.51|225.38M|225380000|-11.72|1.65|1.88|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:36|03777|1141916|/equities/titan-cement-international-sa|CACALL|TITC|EUR|Basic Materials|Construction Materials|Belgium|BE0974338700|5700|Titan Cement International SA|2.94B|2940000000|38.95|20415|47.54|-46.35|38.4-40.5|40.5|74375667|0.935|10.17|2.64B|2640000000|3.89|3|7.7|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|56.1|1|56.1|56.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:38|03778|7160|/equities/tonnellerie|CACALL|TFF|EUR|Basic Materials|Containers \u0026 Packaging|France|FR0013295789|1657||476.96M|476960000|22|5884|-50.23|-46|22-23.5|23.6|21680000|0.81|14.8|462.5M|462500000|1.84|0.6|2.73|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.42|6|36.6|24|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:42|03779|40315|/equities/total-gabon-sa|CACALL|EGAB|EUR|Energy|Oil \u0026 Gas|France|GA0000121459|210||785.25M|785250000|174.5|1265|2.65|-203|172-183|183.5|4500000|0.78|18.54|475.81M|475810000|9.06|68.41|39.2|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:47|03780|17887|/equities/touax|CACALL|TETR|EUR|Industrials|Transport Infrastructure|France|FR0000033003|241||28.15M|28150000|4.03|6475|-16.91|-5.52|3.82-4.18|4.17|6985820|1.7|11.67|198.53M|198530000|0.556|0.15|3.72|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|10.7|1|10.7|10.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:53|03781|7034|/equities/transgene|CACALL|TRNG|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0005175080|146|Transgene|80.65M|80650000|0.611|30336|-48.04|-1.52|0.59-0.649|0.64|131990071|0.89|-2.21|6.35M|6350000|-0.29|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.4|1|1.4|1.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:25:59|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|TRIA|EUR|Consumer Cyclicals|Leisure Products|France|FR0005691656|10652|Trigano SA|1.94B|1940000000|100.5|19552|-36.35|-161|97.65-102.4|103.1|19311035|1.19|5.21|3.93B|3930000000|19.39|5.25|5.22|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|163.38|8|200|128|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:04|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|UBIP|EUR|Technology|Software \u0026 IT Services|France|FR0000054470|18666|Ubisoft Entertainment|1.25B|1250000000|9.55|641221|-51.8|-23.7|8.84-10.29|10.35|130796105|-0.19|-25.18|2.14B|2140000000.0000002|-0.43|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.01|17|30|10.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:10|03784|17674|/equities/unibel|CACALL|CBQP|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000054215|11800||2.45B|2450000000|1170|34|23.16|-1180|1170-1170|1180|2094920|-0.01|36.99|3.74B|3740000000|31.9|9|0.77|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:14|03785|7145|/equities/union-fin.-france|CACALL|UFFP|EUR|||France|FR0000034548|1185||338.96M|338960000|20.9|24771|0|-21.1|20.9-21.1|21|16218407|0.911|81.43|234.68M|234680000|0.257|3.7|17.62|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:18|03786|17892|/equities/union-tech-info|CACALL|UTIN|EUR|Technology|Software \u0026 IT Services|France|FR0000074197|176||4.21M|4210000|0.2|12657|-62.62|-0.595|0.18-0.2|0.214|21035221|0.68|6.27|21.81M|21810000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:26|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|VLOF|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0013176526|106100|Valeo SA|1.84B|1840000000|7.58|1443466|-35.68|-13.5|7.19-7.95|7.99|242976320|1.55|11.28|21.49B|21490000000|0.67|0.42|5.54|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.96|14|22|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:35|03788|408|/equities/vallourec|CACALL|VLLP|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|France|FR0013506730|12497|Vallourec|3.51B|3510000000|15.015|636983|-15.81|-19.83|14.73-16.22|16.335|233966259|2.16|8.28|4.03B|4030000000.0000005|1.97|1.5|9.99|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|22|7|23|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:42|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|VLS|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0004056851|713|Valneva|424.51M|424510000|2.614|1883072|-29.81|-4.298|2.546-3.118|3.172|162397202|1.11|-40.59|169.58M|169580000|-0.08|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|6|10|3.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:47|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|VRLA|EUR|Basic Materials|Containers \u0026 Packaging|France|FR0013447729|11000|Verallia|3.24B|3240000000|27.5|277867|-18.25|-39|26.7-28.16|28.26|117715740|1.06|13.41|3.46B|3460000000|2.01|1.7|6.18|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|33.82|12|41|27.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:52|03791|40320|/equities/inside-secure-sa|CACALL|VMX|EUR|Technology|Software \u0026 IT Services|France|FR0010291245|242|Verimatrix|22.77M|22770000|0.267|92935|-37.18|-0.506|0.262-0.28|0.279|85296647|1.55||57.2M|57200000||||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.452|2|0.468|0.435|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:26:57|03792|17896|/equities/vetoquinol|CACALL|VETO|EUR|Healthcare|Pharmaceuticals|France|FR0004186856|2519||900.45M|900450000|76.1|7223|-20.98|-106|75.1-79.3|77.1|11832510|1.07||539.2M|539200000||0.85|1.12|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|93.71|7|120|80|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:01|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:06|03794|7152|/equities/viel-et-cie|CACALL|VEIL|EUR|Financials|Investment Banking \u0026 Investment Services|France|FR0000050049|2440||774.61M|774610000|12.3|19990|27.59|-13.5|12.25-13|13|62976336|0.334|6.96|1.18B|1180000000|1.79|0.4|3.25|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:11|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|VILM|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000052516|7410||1.46B|1460000000|63.7|47295|0|-63.8|62.9-63.8|63.8|22909377|0.508|15.72|N/A|0||1.6|2.51|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:16|03796|6977|/equities/virbac|CACALL|VIRB|EUR|Healthcare|Pharmaceuticals|France|FR0000031577|5620|Virbac SA|2.46B|2460000000|293.5|4730|-18.36|-400|292.5-303|306.5|8374594|0.95|17.03|1.4B|1400000000|17.35|1.32|0.45|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|387.39|9|428.5|320|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:21|03797|17897|/equities/visiodent|CACALL|VDNT|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0000065765|53||13.49M|13490000|3|5893|0|-3|3-3|3|4495001|-0.385|14.35|4.93M|4930000|0.21|0.1|3.33|0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:30|03798|7177|/equities/cegereal|CACALL|CGR|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0010309096|3|Vitura SA|144.06M|144060000|8.45|257|6.29|-11.2|8.3-8.45|8.3|17048309|0.991|-0.593|57.87M|57870000|-14.25|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|sell|19.15|2|24|14.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:38|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|VLTSA|EUR|Utilities|Electrical Utilities \u0026 IPPs|France|FR0011995588|2000|Voltalia SA|801.67M|801670000|6.14|109491|-17.58|-12.1|6.12-6.68|6.55|130564896|0.88|26.1|547M|547000000||||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.49|8|21.8|8.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:46|03800|7444|/equities/vrank-pomm-mono|CACALL|VRKP|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000062796|707||105.66M|105660000|11.9|2795|-24.68|-16.35|11.9-12|11.9|8878974|0.63|24.14|330.23M|330230000|0.59|0.8|6.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.75|2|14|13.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:52|03801|17872|/equities/solucom|CACALL|WAVE|EUR|Technology|Software \u0026 IT Services|France|FR0013357621|5875||1.09B|1090000000|44.2|13484|-19.34|-67.2|43.45-46.25|45.9|24569928|1.17|16.24|882.19M|882190000|2.62|0.38|0.86|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.52|5|63.6|45|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:27:59|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|MWDP|EUR|Financials|Investment Holding Companies|France|FR0000121204|92426|Wendel|3.53B|3530000000|83.15|45574|-10.64|-99.65|82.7-85.55|85.6|42466570|1.36|-9.76|8.27B|8270000000|-9.28|4.7|5.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|124|6|135|108|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:11|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|XFAB|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|France|BE0974310428|4500|X Fab Silicon Foundries EV|442.84M|442840000|3.39|246696|-50.58|-7.33|3.24-3.53|3.54|130631921|1.9|7.96|816.38M|816380000|0.47|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.48|6|7.26|5.17|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:15|03804|17900|/equities/xilam-animation|CACALL|XIL|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0004034072|224||11.7M|11700000|2.03|16521|-54.79|-5.43|1.94-2.07|2.08|5779564|0.82||26.6M|26600000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.95|2|3.3|2.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:19|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|AIRP|EUR|Basic Materials|Chemicals|France|FR0000120073|64124|Air Liquide SA|99.78B|99780000000|173.2|827456|1.61|-185.78|173.2-178.14|174.3|576114707|0.66|30.59|27.06B|27060000000|5.74|3.3|1.91|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|197.05|21|220|154|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:23|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|AIR|EUR|Industrials|Aerospace \u0026 Defense|France|NL0000235190|156921|Airbus Group SE|115.75B|115750000000|146.9|1277159|-12.03|-177.3|144.74-157.28|158.02|787956251|1.21|27.54|69.23B|69230000000|5.36|1|0.68|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|188.45|21|238|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:30|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|ALSO|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0010220475|78684|Alstom SA|8.46B|8460000000.000001|18.33|1550618|40.46|-26.02|17.77-19.69|19.76|461510538|1.2|-31.87|17.95B|17950000000|-0.62|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|24.49|18|33|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:35|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|MT|EUR|Basic Materials|Metals \u0026 Mining|Netherlands|LU1598757687|125416|ArcelorMittal SA|17.48B|17480000000|22.75|3324764|-10.04|-32.18|21.95-24.46|24.85|768546622|1.8|14.79|62.44B|62440000000|1.7|0.46|2.04|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|32.84|13|42.02|27.08|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:42|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|AXAF|EUR|Financials|Insurance|France|FR0000120628|100041|AXA SA|81.73B|81730000000|37.57|4343781|10.05|-40.51|37.09-39.54|39.73|2175367655|1.2|11.6|91.26B|91260000000|3.25|2.15|5.72|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|42.61|17|47.8|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:47|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|BNPP|EUR|Financials|Banking Services|France|FR0000131104|178000|BNP Paribas SA|77.57B|77570000000|68.67|3401089|3.19|-81.92|66.76-72.49|73.7|1129554473|1.6|7.19|83.02B|83020000000|9.57|4.79|6.98|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|87.55|18|100|70|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:53|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|BOUY|EUR|Industrials|Construction \u0026 Engineering|France|FR0000120503|200862|Bouygues SA|13.4B|13400000000|35.58|907552|-2.95|-37.19|35.23-36.81|37.06|376695886|0.96|12.74|56.8B|56800000000|2.8|2|5.62|2025-05-14 00:00:00|2025-05-14|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|38.46|11|53|31.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:28:58|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|CAPP|EUR|Technology|Software \u0026 IT Services|France|FR0000125338|341118|Capgemini SE|21.81B|21810000000|128.35|541150|-39.29|-214.7|126.25-134.25|135.15|169951043|1.08|13.17|22.1B|22100000000|9.82|3.4|2.65|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|197.35|17|225|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:04|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|CARR|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|France|FR0000120172|324750|Carrefour SA|8.55B|8550000000.000001|13.245|3133431|-15.29|-16.92|13.23-13.62|13.505|645773498|0.55|12.62|87.06B|87060000000|1.08|1.15|8.68|2025-04-24 00:00:00|2025-04-24|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|14.129|18|19|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:09|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|CAGR|EUR|Financials|Banking Services|France|FR0000045072|80518|Credit Agricole SA|47.59B|47590000000|15.74|7322131|11.55|-17.35|15.37-16.27|16.47|3024783738|1.48|7.44|63.61B|63610000000|2.11|1.1|6.99|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|17.89|18|23.4|14.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:14|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|DANO|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|France|FR0000120644|89528|Danone SA|46.59B|46590000000|72.32|1578658|24.73|-74.92|72.32-74.92|72.98|644157323|0.43|23.27|27.38B|27380000000|3.14|2.15|2.97|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|72.32|22|85|61|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:19|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|DAST|EUR|Technology|Software \u0026 IT Services|France|FR0014003TT8|24717|Dassault Systemes SE|44.07B|44070000000|33.57|1636313|-16.58|-41.17|32.41-34.01|33.84|1312842843|0.59|37.15|6.21B|6210000000|0.91|0.26|0.77|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.96|22|49|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:26|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|ENGIE|EUR|Utilities|Multiline Utilities|France|FR0010208488|97000|Engie SA|44.76B|44760000000|18.45|6452340|24.58|-19|18.39-18.89|18.92|2425841322|0.99|11.11|73.81B|73810000000|1.66|1.48|8.02|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19.55|17|23.8|16.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:29|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|ESLX|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|France|FR0000121667|153498|EssilorLuxottica SA|111.16B|111160000000|243.4|642027|19.72|-298|239.6-249.5|248.3|456708608|0.92|47.25|26.51B|26510000000|5.2|3.95|1.62|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|275.16|20|335|173|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:34|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|EUFI|EUR|Healthcare|Healthcare Providers \u0026 Services|France|FR0014000MR3|62696|Eurofins Scientific SE|9.17B|9170000000|47.75|432963|-18.38|-62.1|47.24-50.02|49.33|192729282|0.71|33.26|6.95B|6950000000|1.87|0.5|1.05|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.3471|17|105|48|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:37|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:42|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|PRTP|EUR|Consumer Cyclicals|Specialty Retailers|France|FR0000121485|45782|Kering SA|20.95B|20950000000|170.86|429442|-52.91|-368.7|166.12-180.58|177.58|122601693|1.01|18.53|17.19B|17190000000|9.24|6|3.51|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|237.92|25|448|192|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:47|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|OREP|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|France|FR0000120321|94397|L’Oreal SA|186.85B|186850000000|349.7|487820|-15.27|-461.85|347.85-364.45|350.9|534312021|0.76|29.34|43.49B|43490000000|11.99|7|2|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|382.92|25|440|275|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:54|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|LEGD|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0010307819|38306|Legrand SA|23.43B|23430000000|89.38|642469|-6.95|-111.95|87.44-92.5|93.14|262130857|0.91|20.2|8.65B|8650000000|4.45|2.2|2.46|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|110.61|19|126|82|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:29:58|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|LVMH|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|France|FR0000121014|200518|LVMH Moet Hennessy Louis Vuitton SE|264.67B|264670000000.00003|530|542028|-33.73|-823.6|521.7-547.9|542.9|499372818|0.98|21.33|84.68B|84680000000|25.13|13|2.45|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|725.14|27|840|618|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:03|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|MICP|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR001400AJ45|125600|Compagnie Generale des Etablissements Michelin SCA|22.16B|22160000000|31.4|1942315|-11.35|-38.52|30.73-32.02|32|705747272|0.94|11.89|27.19B|27190000000|2.65|1.35|4.3|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|36.33|15|42|29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:09|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|ORAN|EUR|Technology|Telecommunications Services|France|FR0000133308|126909|Orange SA|32.39B|32390000000|12.19|8380059|13.82|-12.51|12.1-12.51|12.42|2658220599|0.2|16.39|40.26B|40260000000|0.74|0.75|6.16|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.12|19|16.2|8.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:15|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|PERP|EUR|Consumer Non-Cyclicals|Beverages|France|FR0000120693|19557|Pernod Ricard SA|22.28B|22280000000|88.56|704548|-37.26|-150.6|87.86-92.2|90.04|251623225|0.55|20.51|11.18B|11180000000|4.35|4.7|5.31|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|116.95|21|164|90|6|4|4|0.0004|2.8889|-0.0048|0|0.0146|0|2.905|2025-04-17|15/03/2025||||2380000000|88.559997558594|1|2025-02-06|15/12/2024||5.92|3390000000|3460000000|102.30000305176|1|2024-10-17|15/09/2024|||2780000000|2780000000|123.5|1|2024-08-29|15/06/2024|10.5|2.7|2660000000|2670000000|128.60000610352|1|2024-04-25|15/03/2024|||2350000000|2350000000|145.05000305176|1|2024-02-15|15/12/2023||6.38|3550000000|3550000000|154.75|1||||||||||||||
2025-04-06 18:30:22|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|PUBP|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000130577|103000|Publicis Groupe SA|20.28B|20280000000|80.9|616392|-19.3|-109.3|78.38-83.6|84.58|250739747|0.98|12.22|16.03B|16030000000.000002|6.62|3.4|4.2|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|116.72|14|140|100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:27|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|RENA|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|FR0000131906|98636|Renault SA|12.07B|12070000000|44.25|1075915|-10.89|-54.54|42.21-45.1|45.54|272736395|1.58|15.99|56.23B|56230000000|2.76|2.2|4.97|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|59.06|18|80|44|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:29|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|SAF|EUR|Industrials|Aerospace \u0026 Defense|France|FR0000073272|96390|Safran SA|90.98B|90980000000|218.3|726310|6.23|-263.8|217-232.2|233.2|416775120|1.34|-156.29|27.72B|27720000000|-1.6|2.9|1.33|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|268|18|330|219|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:34|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|SGOB|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|France|FR0000125007|161482|Compagnie de Saint Gobain SA|40.63B|40630000000|81.78|1305872|11.48|-106.65|79.72-87.32|88.64|496880491|1.39|14.34|46.57B|46570000000|5.69|2.2|2.69|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|110.07|16|150|83|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:41|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|SASY|EUR|Healthcare|Pharmaceuticals|France|FR0000120578|82878|Sanofi SA|117.51B|117510000000|96|1969265|9.92|-110.88|95.93-98.63|99.72|1224034990|0.46|21.97|44.29B|44290000000|4.39|3.92|4.08|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|119.28|21|130|100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:45|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|SCHN|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|France|FR0000121972|157412|Schneider Electric SE|106.3B|106300000000|189.5|1221012|-8.74|-273|185.24-201.7|203|560971685|0.98|24.97|38.15B|38150000000|7.61|3.9|2.06|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|271.06|23|308.03|236|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:50|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|SOGN|EUR|Financials|Banking Services|France|FR0000130809|111754|Societe Generale SA|27.17B|27170000000|34.55|3913970|37.92|-44.38|33.12-37.85|38.58|786452388|1.23|7.84|55.02B|55020000000|4.38|1.09|3.16|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|43.88|18|55|31.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:30:55|03835|1169015|/equities/fiat?cid=1169015|CAC40|STLAM|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|France|NL00150001Q9|248243|Stellantis NV|25.28B|25280000000|8.79|3733514|-64.26|-25.59|8.47-9.36|9.37|2880498134|1.2|4.78|156.88B|156880000000|1.86|1.55|17.62|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.53|24|18.9|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:01|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|STMPA|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|France|NL0000226223|49602|STMicroelectronics NV|15.23B|15230000000|17.02|3528198|-55.83|-41.82|16.51-17.99|18.24|894555408|1.25|10.9|13.27B|13270000000|1.73|0.33|1.96|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.23|22|36.23|17.27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:07|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|TEPRF|EUR|Industrials|Professional \u0026 Commercial Services|France|FR0000051807|446052|Teleperformance SE|5.1B|5100000000|86.14|269301|-5.57|-120.9|82.72-87.4|88.56|59152361|0.79|9.86|10.28B|10280000000|8.76|4.2|4.88|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|138.65|17|198|95|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:13|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|TCFP|EUR|Industrials|Aerospace \u0026 Defense|France|FR0000121329|83206|Thales|48.84B|48840000000|237.9|412376|49.62|-264.4|235.4-255.1|252.4|205313183|0.62|48.61|20.58B|20580000000|4.9|3.7|1.56|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|247.07|15|330|168|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:20|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|TTEF|EUR|Energy|Oil \u0026 Gas|France|FR0000120271|95393|TotalEnergies SE|118.1B|118100000000|53.07|4659706|-20.55|-70.11|52.96-56.06|56.6|2225454857|0.699|8.71|195.61B|195610000000|6.86|3.22|6.07|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|74.67|21|97.26|63.29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:25|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|VIE|EUR|Utilities|Multiline Utilities|France|FR0000124141|202332|Veolia Environnement VE SA|22.46B|22460000000|30.77|2523309|5.52|-32.7|30.61-32.54|32.6|730001228|1.1|18.98|44.69B|44690000000|1.52|1.4|4.55|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|36.04|18|45.3|28.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:34|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|SGEF|EUR|Industrials|Construction \u0026 Engineering|France|FR0000125486|282481|Vinci SA|63.16B|63160000000|112.3|1083447|-1.88|-120.3|111.75-117.15|117.75|562417394|0.99|13.24|72.77B|72770000000|8.53|4.75|4.23|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|135.46|21|152|109|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:39|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|VIV|EUR|Consumer Cyclicals|Media \u0026 Publishing|France|FR0000127771|2700|Vivendi SA|2.43B|2430000000|2.46|4143136|-75.47|-11.17|2.41-2.61|2.63|991811000|1.05|-9.58|297M|297000000|-0.29|6.53|265.88|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.12|10|3.7|2.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:44|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|URW|EUR|Real Estate|Residential \u0026 Commercial REITs|France|FR0013326246|2363|Unibail-Rodamco-Westfield SE|9.69B|9690000000|67.72|356941|-7.08|-84.16|67.02-73.12|74.62|143023642|2.12|64.4|3.29B|3290000000|1.05|3.5|5.17|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|90.48|14|120|80|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:51|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|WLN|EUR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|France|FR0011981968|18112|Worldline SA|1.59B|1590000000|5.61|1357618|-50.57|-12.83|5.38-5.97|6.03|283571633|1.42|-6.78|4.63B|4630000000|-1.05|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8|19|15.5|4.25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:31:58|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|III|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B1YW4409|249|3I Group PLC|34.07B|34070000000|3529|1541911|25.59|-4153|3483-3707|3718|965418267|1.03|8.12|4.29B|4290000000|4.37|65|1.84|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4360.56|10|4940|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:04|03846|6635|/equities/3i-infrsttr|FTSE350|3IN|GBP|Financials|Collective Investments|United Kingdom|JE00BF5FX167|0|3I Infrastructure PLC|2.85B|2850000000|308.5|1109730|-5.22|-354.5|307-315.5|314|922350000|0.52|8.9|297M|297000000|0.35|12.28|3.98|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|384.5|8|405|350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:13|03847|28357|/equities/4imprint-group-plc|FTSE350|FOUR|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB0006640972|1644||925.89M|925890000|3290|134456|-48.35|-6780|3210-3630|3465|28142514|0.93|13.34|1.37B|1370000000|4.16|379.7|11.54|2025-06-28 00:00:00|2025-06-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8414.7|10|10316.4|7272.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:20|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|EVOK|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GI000A0F6407|11634|Evoke PLC|179.82M|179820000|40|2136414|-52.12|-93.9|39.85-46.6|44.4|449537815|1.07|-0.936|1.75B|1750000000|-0.427|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|125.8|7|143.3|99.29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:28|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|BAG|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|GB00B6XZKY75|1030|A.G.Barr PLC|710.8M|710800000|639|129872|9.23|-674|633-655|646|111235565|0.34|17.81|420.4M|420400000|0.36|16.86|2.64|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|729|9|810|522|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:34|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|ASL|GBP|Financials|Collective Investments|United Kingdom|GB0000066554|0|Aberforth Smaller Companies Trust PLC|1.03B|1030000000|1236|194828|-8.98|-1690|1224-1300|1302|83304105|1.33|6.88|170.99M|170990000|1.8|49.6|4.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:42|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|ABDN|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BF8Q6K64|4409|Aberdeen Group PLC|2.42B|2420000000|135.5|4225398|-2.41|-186.4|134.9-146.5|146.6|1786784690|1.31|10.68|1.37B|1370000000|0.13|14.6|10.77|2025-07-30 00:00:00|2025-07-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|172.79|14|220|135|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:46|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|ADML|GBP|Financials|Insurance|United Kingdom|GB00B02J6398|15432|Admiral Group PLC|8.8B|8800000000|2906|526758|9.91|-3174|2896-2988|2960|302980418|0.253|13.67|4.81B|4810000000|2.17|192|6.61|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|3206.6|17|3800|2300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:54|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|AJBA|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BFZNLB60|1460||1.56B|1560000000|382.8|941708|32.92|-518|378-407.2|403.4|407572147|0.98|22.25|268.53M|268530000|0.2|12.5|3.27|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|472.93|14|590|385|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:32:59|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|ALWA|GBP|Financials|Collective Investments|United Kingdom|GB00B11V7W98|4|Alliance Trust PLC|4.31B|4310000000|1082|470019|-11.75|-1330|1066-1126|1132|398381982|0.62|6.92|522.16M|522159999.99999994|1.58|26.7|2.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:03|03855|942426|/equities/p2p-global|FTSE350|ACI|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BLP57Y95|0||637.70M|637700000|868|153249|0|-868|852-870|870|73467261|0.357|399.78|83.83M|83830000|0.022|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:08|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|AAL|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B1XZS820|55542|Anglo American PLC|22.23B|22230000000|1832.4|4060380|-12.24|-2813|1800.4-1979.4|2004|1213388721|1.05|-11.56|27.29B|27290000000|-2.53|48.93|2.67|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3234.4|16|3883.6|2585.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:14|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|ANTO|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB0000456144|8095|Antofagasta PLC|13.96B|13960000000|1416|1121071|-35.46|-2425|1348-1535|1562|985856695|1.05|22.09|6.61B|6610000000|0.84|24.23|1.71|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2488.06|20|3162.1|1627.53|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:19|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|APAX|GBP|Financials|Collective Investments|United Kingdom|GG00BWWYMV85|0|Apax Global Alpha Ltd|529.66M|529659999.99999994|109|843812|-24.83|-161|109-114|113.6|485930042|0.66|64.58|19.75M|19750000|0.02|11|10.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|218.9|3|218.9|218.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:24|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|ASCL|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB00BQFH6320|700||11.92M|11920000|5.67|3936578|-98.24|-580|5.67-5.68|567|210156378|1.22|-0.08|228.10M|228100000|-0.74|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:32|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|ASHM|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B132NW22|284|Ashmore Group Plc|868.23M|868230000|132.4|1145497|-30.06|-220|132.1-143.2|142.3|655765298|1.06|12.19|172M|172000000|0.11|16.9|12.76|2025-09-05 00:00:00|2025-09-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|170.09|11|240|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:40|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|AHT|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0000536739|25164|Ashtead Group PLC|16.41B|16410000000|3789|1275874|-33.55|-6448|3674-3913|3925|433124756|1.28|14.03|10.89B|10890000000|3.49|96.78|2.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5933.6|19|7000|4000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:48|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|ABF|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB0006731235|138000|Associated British Foods PLC|13.99B|13990000000|1940.5|1332009|-19.61|-2765|1937.5-2040|1983|721101576|1.2|10.15|20.07B|20070000000|1.94|90|4.64|2025-04-29 00:00:00|2025-04-29|neutral|sell|strong_buy|buy|sell|strong_sell|neutral|sell|neutral|2278.5|18|3120|1730|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:33:57|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|AGRP|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BVGBWW93|84|Assura PLC|1.49B|1490000000|45.84|17296527|10.89|-48.86|45.84-47.5|47.24|3250608887|0.36|23.12|164.4M|164400000|0.02|3.36|7.33|2025-05-27 00:00:00|2025-05-27|buy|strong_buy|neutral|buy|strong_buy|strong_buy|buy|strong_buy|buy|49.67|4|51|48|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:05|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|AML|GBP|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|GB00BN7CG237|3006|Aston Martin Lagonda Global Holdings PLC|581.43M|581430000|62.1|3201596|-61.11|-182|58.5-70.95|69.15|936274947|1.9|-1.77|1.58B|1580000000|-0.39|||2025-07-23 00:00:00|2025-07-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108.88|8|175|79|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:09|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|AZN|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009895292|94300|AstraZeneca PLC|167.59B|167590000000|10808|2661942|1.77|-13388|10808-11342|11392|1550607175|0.16|31.07|54.07B|54070000000|4.54|245.6|2.27|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|18223.6|22|24637.2|13645.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:16|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|AUTOA|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BVYVFW23|1296|Auto Trader Group Plc|6.56B|6560000000|745.2|2932028|6.85|-899|743.2-777.4|769.4|880066165|0.77|24.15|592.9M|592900000|0.31|9.9|1.33|2025-05-04 00:00:00|2025-05-04|strong_sell|sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|857.42|19|1040|680|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:21|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|AVASF|USD|Technology|Software \u0026 IT Services|United States|GB00BDD85M81|1864||8.61B|8610000000|8.02|3511|0|-8.02|8.02-8.02|7.93|1045271441|-0.024|31.07|940.10M|940100000|0.273|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:26|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|AVVl|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BBG9VN75|1707||9.72B|9720000000|3220.5|306508|0|-3229|3218.8-3229|3220.5|301956468|||1.26B|1260000000|-0.203|50.5|1.57|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:32|03869|6810|/equities/british-empire-trust|FTSE350|AGT|GBP|Financials|Collective Investments|United Kingdom|GB00BLH3CY60|0|AVI Global Trust PLC|906.89M|906890000|211.5|797340|-9.03|-250.5|209-220|221|428791671|0.78|6.63|160.5M|160500000|0.32|3.75|1.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|sell|sell|strong_sell|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:35|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:41|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|BMEB|GBP|Consumer Cyclicals|Diversified Retail|United Kingdom|LU1072616219|40383|B\u0026M European Value Retail SA|2.78B|2780000000|276.6|4954214|-44.36|-530.67|273.4-290.9|283.8|1003821871|1.07|8.4|5.58B|5580000000|0.33|29.9|10.81|2025-05-28 00:00:00|2025-05-28|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|429.72|18|630|299|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:48|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|BAB|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB0009697037|28343|Babcock International Group PLC|3.45B|3450000000|685.5|1411282|33.11|-766.5|678-743.5|741|503724164|1.25|18.22|4.62B|4620000000|0.38|5.3|0.77|2025-05-21 00:00:00|2025-05-21|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|770.47|10|900|550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:52|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|BAES|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB0002634946|107400|BAE Systems PLC|45.49B|45490000000|1517.5|9973795|14.44|-1708|1480-1638|1620.5|2997433231|0.38|23.41|26.31B|26310000000|0.65|33|2.17|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1624.88|17|2450|1286|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:34:59|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|BGFD|GBP|Financials|Collective Investments|United Kingdom|GB0000485838|0||544.83M|544830000|681|281016|-7.72|-791|660-693|697|80004614|0.71|44.15|23.44M|23440000|0.17|10|1.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:04|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|BAKK|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB00BF8J3Z99|18000|Bakkavor Group PLC|1.07B|1070000000.0000001|186|306121|66.82|-193.2|185-192|189.2|575188257|0.49|18.96|2.29B|2290000000|0.1|8|4.3|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|181|5|200|165|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:10|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|BALF|GBP|Industrials|Construction \u0026 Engineering|United Kingdom|GB0000961622|27311|Balfour Beatty PLC|2.04B|2040000000|404.6|1118860|8.82|-476.4|399-432.4|434.4|504055081||12.01|8.23B|8230000000|0.342|12.5|3.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|510.89|9|580|250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:18|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|BGEO|GBP|Financials|Banking Services|United Kingdom|GB00BF4HYT85|12078||2.08B|2080000000|4856|71195|-5.16|-5930|4764-5330|5290|42930911|0.96|3.43|4.14B|4139999999.9999995|56.91|232.08|4.78|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|6365.2|5|7250|5226|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:24|03878|6554|/equities/bankers-investment-trust|FTSE350|BNKR|GBP|Financials|Collective Investments|United Kingdom|GB00BN4NDR39|0|Bankers Investment Trust|1.11B|1110000000|103.6|2783032|-6.16|-126.4|101.8-107|107.4|1070427667|0.59|5.46|||0.19|2.7|2.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:29|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|BARC|GBP|Financials|Banking Services|United Kingdom|GB0031348658|93000|Barclays PLC|35.71B|35710000000|250.05|56278725|31.79|-316|240.2-265.3|270.9|14281258613|1.29|6.98|38.33B|38330000000|0.36|8.4|3.36|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|346.94|17|410|230|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:37|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|BTRW|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0000811801|6270|Barratt Redrow PLC|5.83B|5830000000|406.7|4898046|-12.63|-562.8|406.7-430.6|424.6|1432986834|1.61|37.29|4.6B|4600000000|0.11|17.3|4.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|560|18|760|475|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:46|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|BBGIB|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|LU0686550053|25||1B|1000000000|140.2|9399353|7.52|-146.4|140.2-140.6|140.6|714876634|0.22|38.31|36.52M|36520000|0.04|8.4|5.99|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|138|5|141|135|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:35:52|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|BEZG|GBP|Financials|Insurance|United Kingdom|GB00BYQ0JC66|2419|Beazley PLC|5.4B|5400000000|864.5|2279135|31.38|-944|861-932.5|927|624747428|0.7|6.46|5.91B|5910000000|1.75|25|2.89|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1267.02|14|1453.13|1055.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:00|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|BWY|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0000904986|2659|Bellway PLC|2.68B|2680000000|2256|448885|-12.76|-3384|2234-2384|2368|118657436|1.51|18.29|2.54B|2540000000|1.24|59|2.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3131.5|17|3850|2450|6|1|5|-0.0026|-0.9884|0.0875|-6.6575|-0.0215|-4390.02|182.058|2025-03-25|15/01/2025|0.903||1430000000||2412|1|2023-03-28|15/01/2023|1.86||1810000000|1755000000|2040|1|2022-10-18|15/07/2022|-0.06||1760000000|1652000000|1826|1|2022-03-29|15/01/2022|2.02||1780000000|1785000000|2600|1|2021-10-19|15/07/2021|1.3|167.00|1400000000|1457000000|3352|1|2021-03-24|15/01/2021|1.85|120.00|1720000000|1244000000|3492|1||||||||||||||
2025-04-06 18:36:05|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|BKGH|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB00BP0RGD03|2610|Berkeley Group Holdings PLC|3.61B|3610000000|3620|697330|-21.65|-5365.2|3582-3726|3666|99600441|1.22|9.78|2.55B|2550000000|3.69|241.2|6.66|2025-06-18 00:00:00|2025-06-18|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|4564.4|18|5500|3410|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:08|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:14|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|BYG|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB0002869419|503|Big Yellow Group PLC|1.77B|1770000000|907|419789|-11.43|-1344|907-963|958|195616010|0.69|6.73|203.01M|203010000|1.36|45.2|4.98|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1178|14|1525|975|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:19|03887|14094|/equities/blckrck-sm-co|FTSE350|BRSC|GBP|Financials|Collective Investments|United Kingdom|GB0006436108|0|Blackrock Smaller Companies Trust PLC|541.65M|541650000|1150|200770|-13.14|-1622|1136-1194|1204|47099792|1.11|4.38|133.65M|133650000|2.64|42.5|3.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:27|03888|14018|/equities/blackrock-world-mining|FTSE350|BRWM|GBP|Financials|Collective Investments|United Kingdom|GB0005774855|0|Blackrock World Mining Trust Plc|803.55M|803550000|421|602883|-21.6|-634|414-459.5|453.5|190868036|0.98|-8.03|-96.66M|-96660000|-0.63|23|5.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:34|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|BCPT|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GG00B4ZPCJ00|7||672.09M|672090000|95.8|5764244|21.11|-96.9|95.8-95.8|95.8|701550187|0.87|-13.97|55.75M|55750000|-0.069|5.28|5.51|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:39|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|GSCT|GBP|Financials|Collective Investments|United Kingdom|GB00BKLXD974|0||630.16M|630160000|140.2|647254|-10.81|-172.6|139.8-146.2|147.4|449472734|1.02|5.52|152.59M|152590000|0.29|2.83|2.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:43|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|BOY|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00B3FLWH99|4833|Bodycote PLC|882.78M|882780000|487|291037|-29.42|-774|481.2-520.5|524|181269715|1.13|44.76|757.1M|757100000|0.11|23|4.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|765|9|900|630|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:50|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|BP|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB0007980591|100500|BP PLC|58.66B|58660000000|370.7|50149003|-26.75|-542.4|365.15-400.25|400.45|15823742806|0.46|242.91|187.39B|187390000000|0.02|24.7|6.66|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|645.19|19|852.96|556.66|6|4|3|-0.0141|-0.0533|-0.0452|-0.2037|-0.0217|985.36|36.7433|2025-08-05|15/06/2025||0.1408||45700000000|370.70001220703|1|2025-04-29|15/03/2025||0.1116||45720000000|370.70001220703|1|2025-02-11|15/12/2024|0.0736|0.1127|45750000000|47650000000|465.14999389648|1|2024-10-29|15/09/2024|0.1389|0.1338|47250000000|49380000000|399.10000610352|1|2024-07-30|15/06/2024|0.1661|0.1537|47300000000|52430000000|453|1|2024-05-07|15/03/2024|0.1624|0.16|48880000000|48880000000|510.39999389648|1||||||||||||||
2025-04-06 18:36:54|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|BRWl|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0001765816|||1.51B|1510000000|514|381737|0.01|-515|513.97-515|514.5|293930614|||415.46M|415460000|0.179|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:36:58|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|BATS|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB0002875804|48989|British American Tobacco PLC|68.08B|68080000000|3101|5769734|33.15|-3415|3098-3263|3182|2195534512|0.26|22.79|25.87B|25870000000|1.37|240.24|7.75|2025-04-29 00:00:00|2025-04-29|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|3445|10|4400|2650|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:03|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|BLND|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB0001367019|645|British Land Company PLC|3.59B|3590000000|359.6|4248255|-6.65|-467.4|359.6-383|380.4|999146883|1.55|20.13|495M|495000000|0.18|22.88|6.36|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|neutral|buy|strong_sell|sell|neutral|strong_sell|442.25|17|510|304|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:13|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|BVIC|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|GB00B0N8QD54|5001||3.28B|3280000000|1313|2688292|67.15|-1313|1313-1313|1313|250080839|0.61|25.85|1.90B|1900000000|0.508|34.5|2.63|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:21|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|BT|GBP|Technology|Telecommunications Services|United Kingdom|GB0030913577|91700|BT Group PLC|16.05B|16050000000|163.85|22844964|56.12|-174.2|162.05-174.2|173.45|9798437263|0.67|20.5|20.51B|20510000000|0.08|8.09|4.94|2025-05-22 00:00:00|2025-05-22|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|191.11|18|299|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:30|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|BNZL|GBP|Industrials|Diversified Industrial Goods Wholesale|United Kingdom|GB00B0744B38|26978|Bunzl PLC|9.82B|9820000000|3010|890379|2.38|-3726|2972-3064|3038|326374765|0.406|20.24|11.78B|11780000000|1.5|73.9|2.46|2025-09-02 00:00:00|2025-09-02|sell|sell|neutral|strong_buy|strong_sell|strong_sell|neutral|strong_sell|sell|3501.6|17|4000|2700|6|2|5|-0.006|-0.4969|0.3247|19.2831|0.2146|2267.948|76.446|2025-03-03|15/12/2024|1.04|1.04|6060000000|6070000000|3368|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1|2024-02-26|15/12/2023|0.891|0.89||6001000000|3306|1|2023-08-29|15/06/2023||83.47||6002000000|2724|1|2023-02-27|15/12/2022|0.184|96.29|12039000000|6452000000|3013|1|2022-08-30|15/06/2022|0.66|70.72|5650000000|5091000000|3115|1||||||||||||||
2025-04-06 18:37:33|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:38|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|CNE|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB00BNKT5L33|117|Capricorn Energy PLC|154.32M|154320000|221.5|57519|30.99|-340|217-224.5|219|69668930|1.15|-20.42|147.8M|147800000|-0.16|114.35|51.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|345.74|6|455.35|246.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:37:46|03901|6757|/equities/caledonia-investment|FTSE350|CLDN|GBP|Financials|Collective Investments|United Kingdom|GB0001639920|82|Caledonia Investments|1.79B|1790000000|3390|43940|3.99|-3935|3375-3560|3505|52700580|0.77|17.17|133.1M|133100000|1.98|71.16|2.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|3540|2|3540|3540|6|2|5|0.0075|0|0|-0.3623|-0.3849|456.508|410.086|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1|2021-11-23|15/09/2021|6.39||362600000||3614.5380859375|1|2021-05-27|15/03/2021|4.85||275600000||2875.4174804688|1|2020-11-24|15/09/2020|3.52||210100000||2756.2045898438|1|2020-05-27|15/03/2020|-5||-269700000||2645|1||||||||||||||
2025-04-06 18:37:56|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|CPI|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B23K0M20|34500|Capita PLC|206.92M|206920000|12.22|5731297|-6.29|-22.4|12.04-13.1|12.98|1693280539|1.94|2.49|2.42B|2420000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26|5|40|19|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:38:00|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|SHCS|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B62G9D36|101|Shaftesbury Capital PLC|2.22B|2220000000|121.6|4072884|-13.94|-156.3|120.5-127.2|127.4|1821680459|1.06|8.68|231.6M|231600000|0.14|3.5|2.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|167.7|10|208|140|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:38:06|03904|942375|/equities/card-factor|FTSE350|CARDC|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BLY2F708|9075|Card Factory PLC|283.98M|283980000|81.6|1584339|-12.63|-144.25|80.2-83.9|84.4|348018242|2.11|6.81|523.9M|523900000|0.12|5.7|6.99|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|160.43|8|190|120|6|1|4|-0.0256|0|0|-1.3125|0.2227|-331.5975|116.505|2025-05-07|15/01/2025|||||81.599998474121|1|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1|2022-05-03|15/01/2022|0.04||247500000||58.5|1|2021-09-28|15/07/2021|-0.01||116900000||60|1|2021-06-10|15/01/2021|0.01||184600000||66.800003051758|1||||||||||||||
2025-04-06 18:38:13|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|CCL|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB0031215220|115000|Carnival PLC|17.08B|17079999999.999998|1137|648589|6.01|-2095|1093-1199.5|1213|1354862628|2.42|10.24|25.42B|25420000000|1.6|||2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2581.2|29|3134.1|1201.3|6|4|4|0.0352|1.2515|0.0055|1.9497|0.0413|2337.89|80.135|2025-06-19|15/05/2025||0.2354||6200000000|1137|1|2025-03-21|15/02/2025|0.13|0.0211|5810000000|5750000000|1450.5|1|2024-12-20|15/11/2024|0.14|0.0693|5940000000|5900000000|1821|1|2024-09-30|15/08/2024|1.27|1.18|7900000000|7820000000|1271.5|1|2024-06-25|15/05/2024|0.11|0.11|5780000000|5780000000|1144|1|2024-03-27|15/02/2024|-0.14|-0.14|5410000000|5410000000|1216|1||||||||||||||
2025-04-06 18:38:19|03906|14020|/equities/centamin-egypt|FTSE350|CEY|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|JE00B5TT1872|4874||1.72B|1720000000|146|9021917|22.07|-175.5|146-146|146|1180760211|0.538|25.66|930.75M|930750000|0.073|0.0425|2.31|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|buy|strong_buy|neutral|buy|strong_buy|||||6|2|5|-0.0181|0|0|0.006|0.1478|708.775|149.44|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1|2022-03-16|15/12/2021||0.06||374000000|98.160003662109|1|2021-08-05|15/06/2021||0.07||364600000|106.05000305176|1|2021-03-22|15/12/2020||0.07||370500000|104.80000305176|1|2020-10-15|15/09/2020||||228000000|166|1||||||||||||||
2025-04-06 18:38:28|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|CNA|GBP|Utilities|Multiline Utilities|United Kingdom|GB00B033F229|21038|Centrica PLC|7.3B|7300000000|147.5|28030301|18.9|-153.35|146.25-151.7|151.7|4947800861|0.99|5.68|19.91B|19910000000|0.26|7.17|4.86|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|176.36|14|225|145|6|1|5|0.0132|-0.5741|0.358|-46.5658|0.0907|-66.42|34.006|2025-02-20|15/12/2024|0.059|0.062|14100000000|15830000000|135.89999389648|1|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000|75.76000213623|1|2021-07-22|15/06/2021|0.13|1.80|8150000000|18093000000|50.720001220703|1|2021-02-25|15/12/2020|-0.05|2.75|14950000000|7460000000|53.5|1||||||||||||||
2025-04-06 18:38:36|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|CINE|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B15FWH70|25686||5.22M|5220000|0.38|26983450|-0.26|-0.05|0.05-0.05|0.38|1373428670|3.28|-0.02|1.52B|1520000000|-0.251|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||6|2|5|-0.0429|0|0|1.7077|0.8621|-73.79|97.164|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1|2022-03-17|15/12/2021||-0.08||1561000000|38.020000457764|1|2021-08-12|15/06/2021||-0.43||278840000|61.259998321533|1|2021-03-25|15/12/2020||-0.49||225200000|102.80000305176|1|2020-09-24|15/06/2020||-0.04||971070000|48.520000457764|1||||||||||||||
2025-04-06 18:38:44|03909|6863|/equities/city-of-london-investment-trust|FTSE350|CTY|GBP|Financials|Collective Investments|United Kingdom|GB0001990497|0|City Of London Investment Trust|2.09B|2089999999.9999998|425.5|845295|5.85|-458.5|425.5-445.5|446.5|491832106|0.65|9.79|234.28M|234280000|0.44|21|4.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||19|2|18|-0.0019|0|0|-0.8214|-2.3095|419.6131|1804.1178|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1|2022-02-18|15/12/2021|0.26||123400000||407|1|2021-09-27|15/06/2021|0.39||176900000||384.5|1|2021-02-22|15/12/2020|0.23||101200000||359|1|2020-09-18|15/06/2020|-0.81||-324500000||322|1|2020-02-12|15/12/2019|0.24||101100000||434.5|1|2019-09-23|15/06/2019|0.53||205600000||420|1|2019-02-18|15/12/2018|-0.44||-148900000||405|1|2018-09-20|15/06/2018|-0||5760000||417|1|2018-02-14|15/12/2017|0.26||96360000||408|1|2017-09-18|15/06/2017|0.24||88620000||417|1|2017-02-14|15/12/2016|0.31||108600000||411.60000610352|1|2016-09-20|15/06/2016|0.06||25950000||403.79998779297|1|2016-02-17|15/12/2015|0.06||23850000||350.5|1|2015-09-16|15/06/2015|||51500000||380.29998779297|1|2015-02-19|15/12/2014|||30980000||397.79998779297|1|2014-09-15|15/06/2014|||34570000||380.39999389648|1|2014-02-28|15/12/2013|||104800000||383|1|
2025-04-06 18:38:52|03910|28600|/equities/clarkson-plc|FTSE350|CKN|GBP|Industrials|Freight \u0026 Logistics Services|United Kingdom|GB0002018363|2181||989.54M|989540000|3215|98233|-20.91|-4665|3135-3380|3400|30778807|1.04|12.34|661.4M|661400000|2.77|109|3.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4758.4|7|5100|4000|6|1|4|0.0128|-1.0293|-0.0067|-0.086|0.1796|3621.8|413.1475|2025-03-10|15/12/2024|||||4410|1|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1|2022-03-07|15/12/2021|1||253200000||3115|1|2021-08-09|15/06/2021|0.63||190100000||3265|1|2021-03-29|15/12/2020|-1.46|49.90|177800000|179000000|2700|1||||||||||||||
2025-04-06 18:38:57|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|CBRO|GBP|Financials|Banking Services|United Kingdom|GB0007668071|3000|Close Brothers Group plc|400.9M|400900000|266.4|1635174|-38.05|-564|260-284|285.4|150487543|1.04|-4.59|1.17B|1170000000|-0.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:39:05|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|CLSH|GBP|Real Estate|Real Estate Operations|United Kingdom|GB00BF044593|123|CLS Holdings PLC|250.37M|250370000|63|1080090|-23.54|-101|63-65|64.2|397410268|0.882|-2.67|151.90M|151900000|-0.24|5.28|8.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113|3|140|85|6|1|4|0.0335|0|0|0.8853|0.0122|4536.82|1165.195|2025-04-01|15/12/2024|||||70.199996948242|1|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1|2022-03-16|15/12/2021|0.27||72100000||192.80000305176|1|2021-08-11|15/06/2021|0.02||67700000||254.5|1|2021-03-10|15/12/2020|0.14||68300000||218.5|1||||||||||||||
2025-04-06 18:39:13|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|COA|GBP|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|GB00B4YZN328|16042|Coats Group PLC|1.09B|1090000000|68.5|2976474|-15.54|-104.2|65.5-70.1|70.2|1592904616|1.34|17.85|1.5B|1500000000|0.05|2.41|3.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|122.5|9|135|110|15|2|6|0.0468|0|0|0.0333|0.0091|1353.832|61.6983|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-03-03|15/12/2021|||||58.900001525879|1|2021-08-03|15/06/2021|||||71|1|2021-03-04|15/12/2020|||||63.900001525879|1|2020-08-13|15/06/2020|||||62|1|2020-03-05|15/12/2019|||||58.099998474121|1|2019-08-01|15/06/2019|||||79.75|1|2019-03-01|15/12/2018|||||88.599998474121|1|2018-07-31|15/06/2018|0.02||788200000||80.599998474121|1|2018-02-27|15/12/2017|0.03||770300000||74.699996948242|1|2017-07-31|15/06/2017|0.03||740000000||79|1|2017-02-24|15/12/2016|0.02||744100000||58.25|1|2016-07-28|15/06/2016|0.02||713200000||26.5|1|2016-02-25|15/12/2015|0.02||724400000||22.25|1|2015-08-03|15/06/2015|||748100000||27|1|||||
2025-04-06 18:39:23|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|CCH|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|CH0198251305|33000|Coca Cola HBC AG|12.75B|12750000000|3518|756415|47.07|-3650|3518-3650|3618|362388886|||10.75B|10750000000|2.25|79.11|2.25|2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4167.1|16|4858.8|3104.3|42|4|39|0.0213|0.0372|0.0292|-0.3998|0.129|991.8485|92.3385|2025-08-06|15/06/2025||1.24||5610000000|3518|1|2025-04-30|15/03/2025||0.6107||2350000000|3518|1|2025-02-13|15/12/2024|1.21|0.5862|5580000000|2460000000|2970|1|2024-10-31|15/09/2024|0.5838|0.5745|3050000000|2960000000|2668|1|2024-08-07|15/06/2024|0.5202|0.52|2950000000|2950000000|2740|1|2024-04-30|15/03/2024|0.5158|0.52|2230000000|2230000000|2576|1|2024-02-14|15/12/2023||0.78|2370000000|2370000000|2206|1|2023-10-31|15/09/2023|0.3916|0.39|2800000000|2800000000|2142|1|2023-08-09|15/06/2023|0.3727|0.37|2820000000|2820000000|2260|1|2023-05-03|15/03/2023|0.3542|0.35|2200000000|2200000000|2433|1|2023-02-14|15/12/2022|0.6826|0.68|2290000000|2290000000|1941.5|1|2022-11-08|15/09/2022|0.3258|0.33|2700000000|2700000000|1925.5|1|2022-08-11|15/06/2022|0.2959|0.3|2440000000|2440000000|1981|1|2022-05-12|15/03/2022|0.2688|0.27|1770000000|1770000000|1598|1|2022-02-22|15/12/2021|0.6376|0.64|1800000000|1800000000|2315|1|2021-11-03|15/09/2021|0.3036|0.3|2120000000|2120000000|2605|1|2021-08-12|15/06/2021|0.2944|0.29|1900000000|1900000000|2718|1|2021-05-12|15/03/2021|0.2872|0.29|1350000000|1350000000|2483|1|2021-02-11|15/12/2020||0.47||1470000000|2260|1|2020-11-11|15/09/2020||0.23||1830000000|2137|1
2025-04-06 18:39:32|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|CPG|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BD6K4575|580000|Compass Group PLC|42.6B|42600000000|2510|3810626|13.01|-2853|2510-2653|2635|1697131467|0.79|40.31|42B|42000000000|0.82|47.62|1.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|buy|strong_sell|strong_buy|neutral|sell|strong_buy|2755.22|20|3064.3|2200|18|2|17|0.0093|-0.9881|0.4514|0.4|0.1452|1953.1491|180.23|2023-11-20|15/09/2023||45.47||6630000000|2092|1|2023-05-10|15/03/2023|0.36|40.73|15660000000|6560000000|2065|1|2023-02-10|15/12/2022||20.00||6440000000|1856|1|2022-11-21|15/09/2022|0.63|33.22|25800000000|6210000000|1850.5|1|2022-05-11|15/03/2022|0.27|25.64|11500000000|5910000000|1577.5|1|2021-11-23|15/09/2021|0.14|18.02|9470000000|5180000000|1472.5|1|2021-05-12|15/03/2021|0.06|8.55|4240000000|4240000000|1528.5|1|2021-02-04|15/12/2020|||4140000000||1349.5|1|2020-11-24|15/09/2020|-0.25|-6.52|4100000000|4100000000|1343.5|1|2020-07-30|15/06/2020|||3550000000||1076.5|1|2020-05-19|15/03/2020|0.36|44.55|12480000000|12977000000|1153.5|1|2019-11-26|15/09/2019|0.29|41.66|12550000000|12562000000|2071|1|2019-05-15|15/03/2019|0.41|42.88|12330000000|12404000000|1728.5|1|2019-02-12|15/12/2018|||10700000000|11573000000|1746|1|2018-11-20|15/09/2018|0.33|38.05|11590000000|11662000000|1587.5|1|2018-05-09|15/03/2018|0.38|39.73|11380000000|11662000000|1583.5|1|2017-12-06|15/03/2017|0.39|39.60|11470000000|10003000000|1507|1|2017-12-06|15/09/2016|0.31|30.49|10070000000|9995000000|1507|1||
2025-04-06 18:39:42|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|CCC|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BV9FP302|20000|Computacenter PLC|2.38B|2380000000|2266|266893|-16.63|-3016|2240-2426|2440|104870804|0.72|14.86|6.96B|6960000000|1.54|70.7|3.12|2025-09-05 00:00:00|2025-09-05|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|2829.82|11|3300|2425|23|2|22|0.0095|-0.8012|0.3102|0.2477|0.0539|1689.0995|32.6895|2025-03-18|15/12/2024|1.07|1.18|3860000000|3774000000|2334|1|2024-09-09|15/06/2024|0.55|79.04|3100000000|3367000000|2588|1|2024-03-20|15/12/2023|1.02|0.96||3651000000|2942|1|2023-09-08|15/06/2023|0.735|73.20|3580000000|3287000000|2156|1|2023-03-31|15/12/2022|0.999|91.65|3640000000|3127000000|2084|1|2022-09-09|15/06/2022|0.698|71.30|3970000000|3319000000|2464|1|2022-03-16|15/12/2021|0.9|93.50|3550000000|3546000000|2636|1|2021-09-09|15/06/2021|0.731|64.60|3180000000|1273000000|2982|1|2021-03-16|15/12/2020|0.88||2980000000|1270000000|2274|1|2020-09-09|15/06/2020|0.467|39.70|2460000000|1190000000|2180|1|2020-03-12|15/12/2019|0.56|52.20|2630000000|1080000000|1462|1|2019-08-23|15/06/2019|0.345|33.60|2430000000|2390000000|1399|1|2019-03-12|15/12/2018|0.39|41.70|2340000000|2143000000|1114|1|2018-08-24|15/06/2018|0.327||2010000000||1504|1|2018-03-13|15/12/2017|0.40|0.37|2090000000|2060000000|1128|1|2017-08-25|15/06/2017|0.256||1700000000|1689000000|881|1|2017-03-13|15/12/2016|0.39||1770000000|1806000000|782|1|2016-08-26|15/06/2016|0.13||1480000000|1441000000|766|1|2016-03-11|15/12/2015|0.36|35.80|1620000000|1632000000|826|1|2015-08-28|15/06/2015|0.17|17.10|1440000000|1368000000|740.5|1
2025-04-06 18:39:48|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|GLO|GBP|Energy|Renewable Energy|United Kingdom|GB00BF448H58|1584||1.66B|1660000000|251|665701|0|-251|251-251.5|250.5|660664311|0.556||1.98B|1980000000|-0.056|15.6821|6.25|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|neutral|strong_buy|buy|neutral|strong_buy|||||17|2|4|-0.255|0|0|-3.0333|-0.0559|-2691.6667|192.8625|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1|2022-08-10|15/06/2022|||||256.5|1|2022-05-13|15/03/2022|||652000000||189.60000610352|1|2022-03-18|15/12/2021|||||190.39999389648|1|2021-10-25|15/09/2021|||||196.39999389648|1|2021-08-06|15/06/2021|||||196|1|2021-05-13|15/03/2021|||427000000||193|1|2021-03-19|15/12/2020|||||204|1|2020-03-17|15/12/2019|||||136.60000610352|1|2019-12-05|15/09/2019|||||207|1|2019-08-08|15/06/2019|||||164|1|2019-05-22|15/03/2019|||226640000||199|1|2018-04-09|15/12/2017|0.04||560300000||244|1|2017-11-17|15/06/2017|-0.01||462400000||250|1|2017-02-03|15/12/2016|0.1||500400000||||2016-08-04|15/06/2016|-0.05||404800000||||||
2025-04-06 18:40:00|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|CTEC|GBP|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|GB00BD3VFW73|10489|ConvaTec Group PLC|5.12B|5120000000|250.4|5660189|-12.45|-292|248.8-259.8|258.2|2044344893|0.7|36.18|2.29B|2290000000|0.09|5.06|2.02|2025-05-22 00:00:00|2025-05-22|sell|buy|strong_buy|sell|strong_buy|buy|sell|strong_buy|strong_buy|385.91|20|486|291.96|20|2|18|0.0106|-0.5115|-0.0011|0.1986|0.0768|1730.255|302.0978|2025-05-22|15/03/2025|||||250.39999389648|1|2025-02-26|15/12/2024|0.0844|0.086|1180000000|1180000000|247|1|2024-03-06|15/12/2023||0.07||1102000000|252.39999389648|1|2023-08-02|15/06/2023||0.06||1028000000|205.80000305176|1|2023-03-09|15/12/2022||0.06||1009000000|224.39999389648|1|2022-08-04|15/06/2022||0.07||1036000000|230.19999694824|1|2022-03-08|15/12/2021|0.05|0.05||520000000|174.25|1|2021-10-29|15/09/2021|||700450000|700450000|197.89999389648|1|2021-07-30|15/06/2021|0.05|0.05|508000000|508000000|257.70001220703|1|2021-04-29|15/03/2021|||500000000|500000000|207.60000610352|1|2021-03-05|15/12/2020|0.04|0.06||483000000|188.80000305176|1|2020-08-06|15/06/2020|0.05|0.05||903670000|202.80000305176|1|2020-02-28|15/12/2019|0.05|0.08||473500000|206.10000610352|1|2019-08-01|15/06/2019|0.05|0.05||458000000|156.10000610352|1|2019-02-14|15/12/2018|0.07|0.08||914630000|148.25|1|2018-08-02|15/06/2018|0.05|0.07|921300000|923120000|220.30000305176|1|2018-02-15|15/12/2017|0.07|0.10|933300000|936150000|197.64999389648|1|2017-08-03|15/06/2017|0.04|0.08|831300000|833000000|309|1|2017-03-02|15/12/2016|-0.16|0.05|859400000|861170000|243.39999389648|1|2016-10-31|15/06/2016|-0.04||828900000||240|1
2025-04-06 18:40:09|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|CSPC|GBP|Consumer Cyclicals|Household Goods|United Kingdom|GB00BYPHNG03|2045||1.15B|1150000000|229.8|3605032|0|-229.8|212.8-231.4|215.8|499615328|1.67|-10.27|1.31B|1310000000|-0.224|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||12|2|10|-0.0314|-0.4667|0|-1.0773|0.1415|-552.98|229.234|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1|2022-04-07|15/03/2022|-0.31||602200000||278.60000610352|1|2022-01-13|15/12/2021|||249800000||411.79998779297|1|2021-11-30|15/09/2021|0.08||710400000||439.79998779297|1|2021-07-22|15/06/2021|||287000000||523.5|1|2021-05-10|15/03/2021|0.06||661000000||528.5|1|2020-11-19|15/09/2020|-0.02||410800000||440|1|2020-05-14|15/03/2020|0.08|0.15|481200000||369.39999389648|1|2019-11-21|15/09/2019|0.24||730100000||375.60000610352|1|2019-05-16|15/03/2019|0.13||507000000||319|1|2018-11-21|15/09/2018|0.19||619800000||283|1||||||||
2025-04-06 18:40:19|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|CWK|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB0002318888|15000|Cranswick PLC|2.57B|2570000000|4795|89865|16.81|-5260|4795-4985|4970|53695364|0.42|22.53|2.68B|2680000000|2.15|92.3|1.92|2025-05-20 00:00:00|2025-05-20|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|5425.8|12|5850|4900|20|2|17|0.0082|-0.9891|1.0193|0.0742|0.0886|1614.4938|100.4365|2025-05-20|15/03/2025|||||4795|1|2024-11-26|15/09/2024||106.00||1260000000|5070|1|2024-05-21|15/03/2024||107.00||1280000000|4425|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1|2023-05-23|15/03/2023||106.00||1144000000|3140|1|2022-11-22|15/09/2022|0.92||1120000000||3086|1|2022-05-24|15/03/2022|0.99||1020000000||3158|1|2021-11-23|15/09/2021|0.95|89.30|993100000|334000000|3632|1|2021-05-18|15/03/2021|1.76||1900000000||3714|1|2020-11-24|15/09/2020|0.82|70.90|931600000|236000000|3624|1|2020-06-23|15/03/2020|0.86||897200000||3630|1|2019-11-26|15/09/2019|0.73||770000000||3208|1|2019-05-21|15/03/2019|0.69||717900000||2862|1|2018-11-27|15/09/2018|0.66||719200000||2872|1|2018-05-22|15/03/2018|0.67||749900000||3164|1|2017-11-28|15/09/2017|0.7|57.00|714600000|591900000|3017|1|2017-05-23|15/03/2017|0.62||664300000|644700000|2825|1|2016-11-29|15/09/2016|0.62||580800000||2285|1|2016-07-01|15/03/2016|0.51|56.30|515300000|549350000|2087|1|2015-11-30|15/09/2014|||481500000||1700|1
2025-04-06 18:40:29|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|CRST|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB00B8VZXT93|704|Crest Nicholson Holdings plc|389.12M|389120000|151.8|1104508|-18.82|-272.4|151-163.1|162.9|256340375|2|-3.79|618.2M|618200000|-0.4|2.2|1.45|2025-06-11 00:00:00|2025-06-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|209.42|12|230|190|26|2|23|0.0091|-0.9107|0.0389|-0.2011|0.0899|854.0848|123.5275|2025-06-11|15/04/2025|||||151.80000305176|1|2024-01-23|15/10/2023||6.00||373000000|204.80000305176|1|2023-06-08|15/04/2023||12.50||420000000|249.39999389648|1|2023-01-17|15/10/2022|0.26|17.60|549300000|522000000|265.60000610352|1|2022-06-14|15/04/2022|-0.16||364300000||255|1|2022-01-19|15/10/2021|0.16||462100000||339.60000610352|1|2021-06-24|15/04/2021|0.11||324500000||430.39999389648|1|2021-01-26|15/10/2020|0.12||437900000||306.20001220703|1|2020-09-30|15/07/2020||0.16|||194.10000610352|1|2020-06-24|15/04/2020|-0.16|0.15|240000000||250.80000305176|1|2020-04-01|15/01/2020||0.14|||175.5|1|2020-01-28|15/10/2019|0.12|0.15|584500000||440.20001220703|1|2019-10-02|15/07/2019|0.14|0.14|||380.20001220703|1|2019-06-11|15/04/2019|0.13||501900000||357.79998779297|1|2019-04-03|15/01/2019|0.12||||370.60000610352|1|2019-01-29|15/10/2018|0.32||662300000||341.60000610352|1|2018-06-12|15/04/2018|0.23||473800000||446.20001220703|1|2018-01-24|15/10/2017|0.41||623500000||524|1|2017-06-13|15/04/2017|0.24||419700000||585|1|2017-01-24|15/10/2016|0.38|41.70|588900000|596000000|491.39999389648|1
2025-04-06 18:40:41|03922|6664|/equities/crh|STOXX600/FTSE350|CRH|GBP|Basic Materials|Construction Materials|United Kingdom|IE0001827041|79800|CRH PLC|42.52B|42520000000|6294|962930|-7.06|-8852|6090-6550|6558|677867916|1.37|16.26|35.57B|35570000000|5.06|110.84|1.76|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|11033.7|10|12209|9012.8|27|2|23|0.0201|0.1032|0.0851|1.4908|0.0741|4056.0144|167.4613|2025-05-09|15/03/2025||-0.0716||5310000000|6294|1|2025-02-26|15/12/2024|1.15|1.12|7020000000|7010000000|7866|1|2024-11-07|15/09/2024|1.52|1.63|8090000000|8020000000|7808|1|2024-08-08|15/06/2024|1.48|1.41|7590000000|7970000000|6142|1|2024-05-10|15/03/2024|0.13|0.13|5220000000|5220000000|6444|1|2024-02-29|15/12/2023|0.7526|0.75|7630000000|7140000000|6200|1|2023-11-21|15/09/2023|||8070000000|8070000000|4743|1|2023-08-25|15/06/2023|||6430000000|6430000000|4447|1|2022-11-22|15/09/2022|||7910000000|7910000000|3344.5|1|2022-03-03|15/12/2021|||6130000000|6130000000|3321|1|2021-11-23|15/09/2021|||6570000000|6570000000|3657|1|2021-08-26|15/06/2021||||10873000000|3773|1|2021-03-04|15/12/2020||1.87|5030000000|5030000000|3294|1|2020-11-24|15/09/2020||1.85|6290000000|6290000000|2949|1|2020-08-20|15/06/2020||0.51||9669000000|3007|1|2020-02-28|15/12/2019||1.82||15560000000|2695|1|2019-11-26|15/09/2019|||||2908|1|2019-08-22|15/06/2019||0.48||12590000000|2670|1|2019-02-28|15/12/2018||1.02||12650000000|2359|1|2018-08-23|15/06/2018||0.39||10350000000|2606|1
2025-04-06 18:40:56|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|CRDA|GBP|Basic Materials|Chemicals|United Kingdom|GB00BJFFLV09|6027|Croda International PLC|3.84B|3840000000|2754|528025|-39.45|-5034|2740-2861|2809|139590808|0.76|24.49|1.63B|1630000000|1.14|110|3.99|2025-07-29 00:00:00|2025-07-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4094|15|5200|3300|40|4|37|-0.0033|-0.7428|0.0423|41.7168|0.2442|693.7|380.5132|2025-07-29|15/06/2025||0.7311||834600000|2754|1|2025-02-25|15/12/2024|0.7371|0.7057|812100000|815690000|3203|1|2024-11-11|15/09/2024|||406600000|419060000|3604|1|2024-07-30|15/06/2024||107.98|407000000|407000000|4104|1|2024-04-23|15/03/2024|||409000000|409000000|4973|1|2024-02-27|15/12/2023|0.6739|0.67||1011000000|4903|1|2023-10-09|15/09/2023||94.00||881000000|4795|1|2023-07-25|15/06/2023|0.9333|0.93|880900000|905000000|5662|1|2023-02-28|15/12/2022|0.76|106.16|717520000|717520000|6928|1|2022-11-01|15/09/2022|||0.00|290000000|6760|1|2022-07-29|15/06/2022|3.89|131.41|1130000000|1044000000|7138|1|2022-06-01|15/03/2022|||180000000|180000000|6910|1|2022-03-01|15/12/2021|1.2|126.00|955600000|876000000|7484|1|2021-11-02|15/09/2021|||418000000|418000000|9522|1|2021-07-27|15/06/2021|1.1|102.75|934000000|848000000|7826|1|2021-06-02|15/03/2021|||338000000|338000000|7012|1|2021-03-02|15/12/2020|0.71|84.78|717400000|651600000|6304|1|2020-11-03|15/09/2020|||338000000|338000000|6096|1|2020-07-23|15/06/2020|0.84|84.00|672900000|685230000|5616|1|2020-06-03|15/03/2020|||248000000|357000000|5192|1
2025-04-06 18:41:06|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|CURY|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00B4Y7R145|24000|Currys PLC|1.09B|1090000000|100|3072296|61.16|-104.5|96.7-103|102.2|1092442181|1.28|20.04|8.53B|8529999999.999999|0.05|||2025-07-03 00:00:00|2025-07-03|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|129.88|8|180|95|19|2|16|0.0218|-0.8237|5.7808|-28.3133|-0.0015|334.376|16.675|2025-07-03|15/04/2025|||||100|1|2024-12-12|15/10/2024||-1.96||4237000000|79|1|2023-12-14|15/10/2023|-0.0159|-1.80|2010000000|4458000000|45.279998779297|1|2023-07-06|15/04/2023||7.60||5188000000|53.450000762939|1|2022-12-15|15/10/2022|-0.51||4470000000||65.300003051758|1|2022-07-07|15/04/2022|0.03||5380000000|5136000000|66.550003051758|1|2021-12-15|15/10/2021|3.98|1.99|4780000000|4586000000|124|1|2021-06-30|15/04/2021|-0.01|14.45|5500000000|4939000000|122.90000152588|1|2020-12-16|15/10/2020|0.01|0.78|4860000000|4844000000|108.59999847412|1|2020-07-15|15/04/2020|-0.08|11.71|5460000000|5271000000|86.5|1|2019-12-12|15/10/2019|-0.06|2.93|4740000000|4923000000|131.94999694824|1|2019-06-20|15/04/2019|0.13|17.24|5540000000|5616000000|124.55000305176|1|2018-12-12|15/10/2018|-0.4|4.30|4890000000|4979000000|151|1|2018-06-21|15/04/2018|0.17|21.41|5660000000|5700000000|190.75|1|2017-12-13|15/10/2017|0.04||4870000000||167.39999389648|1|2017-06-28|15/04/2017|0.18|23.11|5520000000|5720000000|295.89999389648|1|2016-12-14|15/10/2016|0.09|5.80|4720000000|2003000000|366.70001220703|1|2016-06-29|15/04/2016|0.1||5340000000|71000000|342|1|2015-12-16|15/10/2015|||4390000000||476.70001220703|1|
2025-04-06 18:41:15|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|DCC|GBP|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United Kingdom|IE0002424939|16700|DCC plc|4.78B|4780000000|4834|291069|-11.55|-6075|4826-5140|5125|98966179|0.74|14.58|19.57B|19570000000|3.34|199.72|4.13|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7046.8|13|9000|5675|20|2|18|0.0097|-0.9924|0.2025|0.7272|0.0494|2745.6863|41.7894|2025-05-13|15/03/2025||3.37||10860000000|4834|1|2023-05-15|15/03/2023|2.39||11370000000||4719|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1|2022-05-17|15/03/2022|2.31||10210000000||6268|1|2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000|6286|1|2021-05-18|15/03/2021|2.17|245.55|7480000000|6514000000|6096|1|2020-11-10|15/09/2020|0.8|113.02|5930000000|7378000000|5602|1|2020-05-19|15/03/2020|2.11|243.89|7440000000|5383000000|5984|1|2019-11-12|15/09/2019|0.38|116.87|7310000000|7356000000|7374|1|2019-05-14|15/03/2019|1.98|253.46|7810000000|9353000000|6486|1|2018-11-13|15/09/2018|0.76|98.10|7420000000|6155000000|6220|1|2018-05-15|15/03/2018|1.93|221.41|7820000000|8585000000|7220|1|2017-11-14|15/09/2017|0.65|94.90|6450000000|5576000000|7225|1|2017-05-16|15/03/2017|1.61|202.02|6760000000|6391000000|7365|1|2016-11-14|15/09/2016|0.64||5510000000||6035|1|2016-05-17|15/03/2016|1.41|181.60|5380000000|6099000000|6150|1|2015-11-10|15/09/2015||58.50|5070000000|5446000000|5355|1|2015-05-19|15/03/2015||136.50|10610000000|5218000000|4390|1|2014-11-04|15/09/2014|||5430000000|5304000000|3515|1|2014-05-21|15/03/2014||126.00|11040000000|5863000000|3105|1
2025-04-06 18:41:22|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|DPH|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009633180|2457||4.40B|4400000000|3866|1215838|0|-3866|3864-3868|3866|113905890|0.835|-157.22|761.50M|761500000|-0.246|45.39|1.17|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||19|2|18|-0.0063|-0.9943|0.2055|0.8242|0.1101|12055.6629|590.8289|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1|2022-02-21|15/12/2021|0.37||332400000||3784|1|2021-09-06|15/06/2021|0.3|47.90|308200000|301000000|5085|1|2021-02-22|15/12/2020|0.21|32.57|299800000|239450000|3612|1|2020-09-07|15/06/2020|0.2||266600000||3088|1|2020-02-24|15/12/2019|0.13|40.70|248500000|228000000|2800|1|2019-09-02|15/06/2019|0.3|43.20|481800000|238000000|3000|1|2019-02-25|15/12/2018|0.15|32.92|231400000|192700000|2498|1|2018-09-03|15/06/2018|0.1||213000000||3120|1|2018-02-26|15/12/2017|0.29||194100000|169700000|2326|1|2017-09-04|15/06/2017|0.17||186700000||1959|1|2017-02-27|15/12/2016|0.11||172600000||1540|1|2016-09-05|15/06/2016|0.01||136800000||1300|1|2016-02-22|15/12/2015|0.13|18.90|110700000|101700000|1062|1|2015-09-07|15/06/2015|||102600000||945.5|1|2015-02-23|15/12/2014|||100900000|98400000|909|1|2014-09-08|15/06/2014|||97660000||731|1|2014-02-25|15/12/2013|||95910000||678.5|1|
2025-04-06 18:41:33|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|DLN|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB0002652740|199|Derwent London PLC|2.06B|2060000000|1834|267918|-10.97|-2528|1834-1893|1879|112290929|1.07|17.94|271.7M|271700000|1.03|80.5|4.39|2025-08-12 00:00:00|2025-08-12|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2392.6|16|2950|1868|20|2|19|0.0025|-0.9404|0.1212|0.3627|0.0327|1208.4184|1559.4421|2025-02-27|15/12/2024|0.5488|0.5719|134300000|131820000|1935|1|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000|3125|1|2021-08-10|15/06/2021|1.07|51.58|120400000|116190000|3711|1|2021-03-11|15/12/2020|-0.61|52.38|149300000|125250000|3310|1|2020-08-11|15/06/2020|-0.08|57.88|119300000|115720000|2964|1|2020-02-24|15/12/2019|1.35|52.01|119600000|105030000|4282|1|2019-08-08|15/06/2019|1.18|55.44|110700000|113450000|2890|1|2019-02-26|15/12/2018|0.79|54.94|105700000|109390000|3263|1|2018-08-09|15/06/2018|0.52|50.71|122300000|101490000|3116|1|2018-02-27|15/12/2017|0.49|41.76|103200000|92300000|2909|1|2017-08-10|15/06/2017|0.45|45.09|99400000|95130000|2802|1|2017-02-28|15/12/2016|0.40|42.05|92300000|92430000|2715|1|2016-08-11|15/06/2016|0.37|40.86|101400000|85620000|2819|1|2016-02-25|15/12/2015|3.19|33.41|113800000|87670000|2931|1|2015-08-13|15/06/2015|0.34|34.02|91100000|71770000|3664|1|2015-02-26|15/12/2014|0.28|28.03|97300000|71090000|3286|1|2014-08-14|15/06/2014|0.29|30.49|83200000|67260000|2677|1|2014-02-27|15/12/2013|0.29|34.80|82700000|67260000|2766|1
2025-04-06 18:41:40|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|DGE|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|GB0002374006|30092|Diageo PLC|44.71B|44710000000|2012|4393958|-29.39|-2904|1994.5-2086|2035|2222186677|0.35|16.2|20.21B|20210000000|1.62|79.13|3.93|2025-08-05 00:00:00|2025-08-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3248.4|23|3869.9|2515.4|23|2|21|-0.0018|-0.2035|0.1857|0.1754|0.0653|1714.8857|378.3019|2025-08-05|15/06/2025||0.6254||9200000000|2012|1|2025-02-04|15/12/2024|0.977|1.06|10900000000|10750000000|2365|1|2024-07-30|15/06/2024|0.71|0.73|9310000000|9407000000|2547.5|1|2024-01-30|15/12/2023|1.08|1.20|10960000000|11251000000|2841.5|1|2023-08-01|15/06/2023|0.8295|0.655|9710000000|8027000000|3397.5|1|2023-01-26|15/12/2022|1.21|1.03|11640000000|7750000000|3675|1|2022-07-28|15/06/2022|0.7975|54.78|9090000000|6751000000|3766|1|2022-01-27|15/12/2021|1.14|0.837|10660000000|6271000000|3644.5|1|2021-07-29|15/06/2021|0.665|0.445|8190000000|5770000000|3513|1|2021-01-28|15/12/2020|0.9247|1.05|9430000000|9432000000|2853|1|2020-08-04|15/06/2020|0.3802|0.28|5890000000|4494000000|2881|1|2020-01-30|15/12/2019|1.05|0.90|9430000000|8697000000|3110|1|2019-07-25|15/06/2019|0.6698|0.65|12870000000|7453000000|3353.5|1|2019-01-31|15/12/2018|1.01|0.90|9090000000|8943000000|2772|1|2018-07-26|15/06/2018|0.6667|0.47|7410000000|5606000000|2847.5|1|2018-01-25|15/12/2017|0.9654|61.29|9340000000|6504000000|2542.5|1|2017-07-27|15/06/2017|0.46|95.60|5630000000|5524000000|2272.5|1|2017-01-26|15/12/2016|0.62|52.94|6420000000|5762000000|2141|1|2016-07-28|15/06/2016|0.33|35.31|4880000000|4961000000|2138|1|2016-01-28|15/12/2015|0.56|59.43|5610000000|5896000000|1867|1
2025-04-06 18:41:47|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|DPLM|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0001826634|3597|Diploma PLC|4.99B|4990000000|3720|332590|3.74|-4808|3644-3782|3726|134115499|0.75|38.96|1.36B|1360000000|0.96|59.3|1.59|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4798.75|12|5400|3900|23|2|21|0.009|-0.0279|0.0144|0.134|0.0806|3545.4263|371.3732|2025-05-20|15/03/2025|||||3720|1|2024-11-19|15/09/2024|0.823|0.823|||4536|1|2024-05-13|15/03/2024|0.632|0.63|||3902|1|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1|2022-05-16|15/03/2022|0.29||448500000||2604|1|2021-11-22|15/09/2021|0.3||422200000||3204|1|2021-05-17|15/03/2021|0.25||365200000||2750|1|2020-11-16|15/09/2020|0.16||254800000||2296|1|2020-05-11|15/03/2020|0.27||283600000||1769|1|2019-11-18|15/09/2019|0.28||284300000||1701|1|2019-05-13|15/03/2019|0.26||260400000||1530|1|2018-11-19|15/09/2018|0.25||250200000||1295|1|2018-05-14|15/03/2018|0.23||234900000|234900000|1241|1|2017-11-20|15/09/2017|0.21||234600000|222100000|1070|1|2017-05-15|15/03/2017|0.21|0.23|217300000||1113|1|2016-11-21|15/09/2016|0.18||203500000|192700000|900|1|2016-05-16|15/03/2016|0.16||179100000|179100000|753|1|2015-11-16|15/09/2015|||170600000|177800000|608|1|2015-05-11|15/03/2015|||163200000||847|1
2025-04-06 18:41:55|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|DLGD|GBP|Financials|Insurance|United Kingdom|GB00BY9D0Y18|9053|Direct Line Insurance Group PLC|3.44B|3440000000|264.4|8723375|40.12|-289.8|264.4-279|275.6|1300988107|0.42|24.43|4.79B|4790000000|0.11|7|2.65|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|275.23|13|350|223|33|2|29|0.009|-0.7984|0.0286|6.3048|0.1641|955.117|150.3719|2025-03-04|15/12/2024|0.066|0.047|1800000000|1800000000|276.79998779297|1|2024-09-04|15/06/2024||11.05||1699000000|193.10000610352|1|2024-03-21|15/12/2023|0.205|0.21||1471000000|211.5|1|2023-09-07|15/06/2023|0.056|0.06||1421000000|150.10000610352|1|2023-05-09|15/03/2023|||788500000|788500000|164.35000610352|1|2023-03-13|15/12/2022|-0.15|7.31|1570000000|1475000000|167.64999389648|1|2022-11-08|15/09/2022|||807000000|807000000|199.39999389648|1|2022-08-02|15/06/2022|0.1|12.92|1540000000|1544000000|207.19999694824|1|2022-05-04|15/03/2022|||734000000|734000000|255.5|1|2022-03-08|15/12/2021|0.1|7.77|1570000000|1387000000|261.10000610352|1|2021-11-09|15/09/2021|||857100000|857100000|288.20001220703|1|2021-08-03|15/06/2021|0.14|12.78|1530000000|1546000000|299.5|1|2021-05-05|15/03/2021|||752300000|752300000|287|1|2021-03-08|15/12/2020|0.12|9.80|1570000000|1509000000|320.39999389648|1|2020-11-10|15/09/2020|||851500000|851500000|291.39999389648|1|2020-08-04|15/06/2020|0.13|11.43|1550000000|1531000000|307.60000610352|1|2020-05-06|15/03/2020|||789600000|789730000|271.89999389648|1|2020-03-03|15/12/2019|0.14|19.30|1590000000|1487000000|312.20001220703|1|2019-07-31|15/06/2019|0.15|15.46|1570000000|1514000000|323.89999389648|1|2019-05-08|15/03/2019|||753900000|782000000|317.39999389648|1
2025-04-06 18:42:07|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|DOM|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BYN59130|2058|Domino’s Pizza Group PLC|1.06B|1060000000|270.4|728849|-19.81|-356|267.2-273.8|270.4|391451774|0.9|11.8|664.5M|664500000|0.23|11|4.07|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|376.6|10|500|271|35|2|31|0.0085|-0.7968|0.0088|4.4709|0.2256|1733.1657|216.4186|2025-03-11|15/12/2024|||||293|1|2024-04-30|15/03/2024|||385100000|385100000|333.79998779297|1|2024-03-12|15/12/2023|0.0906|0.09|||368.20001220703|1|2023-08-01|15/06/2023|3.08||1020000000||347.39999389648|1|2023-05-03|15/03/2023|||386600000|386600000|301.60000610352|1|2023-03-09|15/12/2022|18.8|20.7|1456000000||285.60000610352|1|2022-11-10|15/09/2022|||344700000|344700000|244.19999694824|1|2022-08-02|15/06/2022|0.09||278300000||290.79998779297|1|2022-03-08|15/12/2021|0.09|20.70|283000000||349|1|2021-10-14|15/09/2021|||375800000||386|1|2021-08-03|15/06/2021|0.1||277800000||421.79998779297|1|2021-04-22|15/03/2021|||371300000||367|1|2021-03-09|15/12/2020|0.09|16.80|258200000||310.39999389648|1|2020-10-15|15/09/2020|||342100000||372|1|2020-08-11|15/06/2020|0.09||246900000||325|1|2020-03-05|15/12/2019|0.15|17.80|352000000|352000000|305|1|2019-10-18|15/09/2019|||313500000||277|1|2019-08-06|15/06/2019|0.05|7.20|321400000|270500000|233.80000305176|1|2019-05-07|15/03/2019|||324400000|663200000|260.79998779297|1|2019-03-12|15/12/2018|0.03|8.25|339500000|339500000|233.10000610352|1
2025-04-06 18:42:15|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|DRX|GBP|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|GB00B1VNSX38|3250|Drax Group|2.06B|2060000000|575|1637686|18.75|-692|571-598.5|591.5|358717794|1.19|4.21|6.16B|6160000000|1.37|26|4.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|764.5|6|988|529|20|2|19|-0.0078|-1.0708|0.135|-0.018|0.1182|-1242.5439|39.6105|2023-02-23|15/12/2022|-0.16||4540000000||674|1|2022-07-26|15/06/2022|0.36|16.20|3620000000|2533000000|754|1|2022-02-24|15/12/2021|0.15||3000000000||630.5|1|2021-07-29|15/06/2021|-0.02|17.50|2180000000||430|1|2021-02-25|15/12/2020|-0.49||4240000000||395|1|2020-07-29|15/06/2020|-0.14|10.10|2210000000||271.39999389648|1|2020-02-27|15/12/2019|-0.01|30.00|2480000000||259.79998779297|1|2019-07-24|15/06/2019|0.01|-1.00|2230000000||286.79998779297|1|2019-02-26|15/12/2018|0.06|6.90|2150000000|1965000000|373.60000610352|1|2018-07-24|15/06/2018|-0.01|3.90|2080000000|1778000000|358.20001220703|1|2018-02-27|15/12/2017|-0.2||1880000000|1700000000|238.19999694824|1|2017-07-19|15/06/2017|-0.17|4.20|1800000000|1765000000|345.5|1|2017-02-16|15/12/2016|0.11||1460000000|1570000000|379|1|2016-07-26|15/06/2016|0.36|-0.60|1490000000|1287000000|352.29998779297|1|2016-02-23|15/12/2015|0.04||1550000000|1370000000|258.29998779297|1|2015-07-28|15/06/2015||7.63|1510000000|1436000000|252.5|1|2015-02-24|15/12/2014||9.81|1550000000|1383000000|403|1|2014-07-29|15/06/2014||10.08|1260000000|934550000|686.5|1|2014-02-18|15/12/2013||9.13|1140000000|1074000000|806|1|2013-07-24|15/06/2013|0.8|13.60|918500000||646|1
2025-04-06 18:42:25|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|SMDS|GBP|Basic Materials|Containers \u0026 Packaging|United Kingdom|GB0008220112|29495||8.07B|8070000000|582.5|10783211|42.07|-622|582.5-582.5|582.5|1385215679|0.793|35.74|6.68B|6680000000|0.163|18.2|3.12|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||35|4|8|0.0029|-0.7421|0.0608|0.0196|14.4235|645.355|1003.34|2025-06-24|15/04/2025||0.1568|||582.5|1|2025-04-02|15/01/2025|||||582.5|1|2024-12-05|15/10/2024|0.083|0.1046||3665000000|577|1|2024-09-03|15/07/2024|||||472.39999389648|1|2024-06-20|15/04/2024|0.1546|0.15||3617000000|352|1|2024-03-06|15/01/2024|||||320.29998779297|1|2023-12-07|15/10/2023|0.1766|0.18||4124000000|300.39999389648|1|2023-09-05|15/07/2023|||||309.60000610352|1|2023-06-22|15/04/2023|0.2271|0.23||4162000000|290.20001220703|1|2023-03-09|15/01/2023|||||343.10000610352|1|2022-12-08|15/10/2022|0.2093|0.21|4300000000|3323000000|317|1|2022-09-06|15/07/2022|||||263|1|2022-06-21|15/04/2022|0.1|16.50|3880000000|3678000000|282.29998779297|1|2022-03-10|15/01/2022|||||316.29998779297|1|2021-12-09|15/10/2021|0.1|16.10|3360000000|2712000000|380.79998779297|1|2021-09-07|15/07/2021||17.40|||449.70001220703|1|2021-06-22|15/04/2021|0.08|12.65|3090000000|2820000000|432.39999389648|1|2021-03-03|15/01/2021|||||403|1|2020-12-10|15/10/2020|0.05|17.80|2890000000|3351000000|358.5|1|2020-09-08|15/07/2020|||||272.89999389648|1
2025-04-06 18:42:42|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|DNLM|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00B1CKQ739|12000|Dunelm Group PLC|1.76B|1760000000|877|407647|-19.62|-1273|865.5-902|896|201187965|1.1|11.77|1.73B|1730000000|0.75|79|9.01|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1222.27|11|1430|825|37|4|34|0.0075|-0.9789|0.0488|0.1301|0.0875|1020.7475|142.8991|2025-02-11|15/12/2024|0.45||893700000|869950000|971|1|2024-10-24|15/09/2024|||403200000|385800000|1193|1|2024-09-11|15/06/2024|||399500000|399500000|1235|1|2024-04-18|15/03/2024|||435000000|435000000|1074|1|2024-02-14|15/12/2023|||482900000|482900000|1051.7469482422|1|2023-10-19|15/09/2023|||389600000|389600000|1005.2180175781|1|2023-09-20|15/06/2023|||380500000|380500000|1049.8079833984|1|2023-04-20|15/03/2023|||423300000|423300000|1102.1529541016|1|2023-02-15|15/12/2022|0.46|47.80|478300000|478300000|1094.5300292969|1|2022-10-20|15/09/2022|||356700000|356700000|754.18701171875|1|2022-09-14|15/06/2022|0.28|22.10|386700000|386700000|676.94201660156|1|2022-04-14|15/03/2022|||399000000|399000000|1023.8530273438|1|2022-02-09|15/12/2021|0.55|44.20|406800000|406800000|1184.873046875|1|2021-10-14|15/09/2021|||388800000|388800000|1218.6190185547|1|2021-09-08|15/06/2021|0.19|3.00|380200000|380200000|1205.4949951172|1|2021-04-08|15/03/2021|||236600000|236600000|1308.2259521484|1|2021-02-10|15/12/2020|0.44||360400000|360400000|1223.79296875|1|2020-10-15|15/09/2020|||359100000|359100000|1511.0589599609|1|2020-09-10|15/06/2020|0.1||188500000|188500000|1419.8330078125|1|2020-02-12|15/12/2019|0.33|24.80|322400000|322400000|1201|1
2025-04-06 18:42:52|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|EZJ|GBP|Industrials|Passenger Transportation Services|United Kingdom|GB00B7KR2P84|17797|EasyJet PLC|3.24B|3240000000|431.5|5075601|-22.84|-591.07|424-452.2|441|750858535|2.42|7.29|9.31B|9310000000|0.6|12.1|2.8|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|692.14|21|900|570|41|4|39|0.0087|-0.9873|0.0691|-42.1385|2.4338|-7.0888|486.9603|2025-05-22|15/03/2025||-0.3151||3640000000|431.5|1|2025-01-22|15/12/2024|||2040000000|1619000000|511.20001220703|1|2024-11-27|15/09/2024||95.29|3410000000|3410000000|540.40002441406|1|2024-07-24|15/06/2024|||2630000000|2640000000|427.70001220703|1|2024-05-16|15/03/2024||-41.59|1470000000|1470000000|529.40002441406|1|2024-01-24|15/12/2023|||1800000000|1800000000|508.20001220703|1|2023-11-28|15/09/2023||89.87|3120000000|3120000000|405|1|2023-07-20|15/06/2023|||2360000000|2360000000|494.89999389648|1|2023-05-18|15/03/2023|-0.41|-35.82|1220000000|1220000000|520.40002441406|1|2023-01-25|15/12/2022|||1470000000|1470000000|468|1|2022-11-29|15/09/2022|-22.4|47.08|2520000000|2520000000|393|1|2022-07-27|15/06/2022|||1760000000|1760000000|373.29998779297|1|2022-05-19|15/03/2022|-57.2|-67.48|1500000000|664000000|501|1|2022-01-27|15/12/2021|||805000000|805000000|635.40002441406|1|2021-11-30|15/09/2021|-0.57|0.38|1220000000|1000000000|502.60000610352|1|2021-07-20|15/06/2021||202.00|212900000|212900000|648.27001953125|1|2021-05-20|15/03/2021|-1.27|-1.07|240000000|240000000|827.59997558594|1|2021-01-28|15/12/2020|||165000000|165000000|601.13000488281|1|2020-11-17|15/09/2020|-1.79|-114.95|620000000|620000000|654.66998291016|1|2020-08-04|15/06/2020|||7000000|7000000|427.01998901367|1
2025-04-06 18:43:00|03936|6807|/equities/edinburgh-investment-trust|FTSE350|EDIN|GBP|Financials|Collective Investments|United Kingdom|GB0003052338|7|Edinburgh Investment Trust|1.02B|1020000000|705|219057|2.62|-786|703-731|733|144321025||5.77|196.58M|196580000|1.23|27.6|3.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||14|2|13|0.0043|0|0|-1.2727|-0.7007|798.73|290.5992|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1|2021-11-22|15/09/2021|0.59||109200000||627|1|2021-05-28|15/03/2021|1.25||222600000||627.32800292969|1|2020-11-20|15/09/2020|0.36||68800000||514.16998291016|1|2020-06-12|15/03/2020|-1.59||-273400000||465|1|2019-12-11|15/09/2019|-0.27||-44420000||604|1|2019-06-12|15/03/2019|-0.4||-69780000||592|1|2018-11-21|15/09/2018|0.59||125100000||619|1|2018-06-11|15/03/2018|-0.47||-82510000||697|1|2017-11-23|15/09/2017|0.04||16850000||690.5|1|2017-05-04|15/03/2017|0.52||112200000||754.5|1|2016-11-24|15/09/2016|0.45||98110000||693.5|1|2016-05-27|15/03/2016|0.25||57790000||696.5|1||||||
2025-04-06 18:43:08|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|RS1R|GBP|Technology|Electronic Equipment \u0026 Parts|United Kingdom|GB0003096442|9000|RS Group PLC|2.42B|2420000000|510.5|1166379|-26.7|-850|506-540|537.5|473706321|0.89|14.39|2.94B|2940000000|0.36|22.2|4.35|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|767.06|17|900|590|18|2|16|0.0158|-0.6622|8.1228|7.1609|0.794|2120.4481|165.7725|2025-05-27|15/03/2025||0.206||1450000000|510.5|1|2024-11-07|15/09/2024||23.20||1444000000|681.5|1|2024-05-22|15/03/2024|0.21|0.21||1533000000|806.5|1|2023-05-22|15/03/2023|0.3|28.20|1520000000|119000000|859|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1|2022-05-24|15/03/2022|0.27||1340000000|99000000|918.5|1|2021-11-04|15/09/2021|0.21||1210000000||1138|1|2021-05-25|15/03/2021|0.18||1090000000||1041|1|2020-11-10|15/09/2020|0.09||908900000||765.5|1|2020-06-02|15/03/2020|0.19||975100000||638|1|2019-11-12|15/09/2019|0.15||978700000||706|1|2019-05-21|15/03/2019|0.17||972600000||606.59997558594|1|2018-11-20|15/09/2018|0.16||911800000||611.59997558594|1|2018-05-24|15/03/2018|0.15||881500000||628.40002441406|1|2017-11-14|15/09/2017|0.12||823800000||687|1|2017-05-23|15/03/2017|0.12||805400000||538.5|1|2016-11-18|15/09/2016|0.09||706300000||370|1|2016-05-16|15/03/2016|0.02|6.90|664600000|627100000|260|1||
2025-04-06 18:43:17|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|ELM|GBP|Basic Materials|Chemicals|United Kingdom|GB0002418548|1244|Elementis PLC|720.98M|720980000|122.2|958217|-17.43|-168.6|119.2-130|128.2|589997557|1.96|-21.73|738.3M|738300000|-0.08|3.14|2.57|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|235.43|9|259.53|194.5|23|2|19|-0.03|-0.1292|0.2088|4.3056|0.2759|1413.4071|150.39|2025-04-29|15/03/2025|||||122.19999694824|1|2025-03-06|15/12/2024|0.057|0.057|||152.80000305176|1|2024-08-01|15/06/2024||0.06|||159.80000305176|1|2024-03-07|15/12/2023||0.05||352850000|139|1|2023-07-27|15/06/2023|0.0559|0.06||291000000|108.59999847412|1|2023-03-07|15/12/2022|0.0534|0.05||439000000|126.40000152588|1|2022-03-03|15/12/2021||4.50||405000000|122.40000152588|1|2021-07-29|15/06/2021||||418000000|147.39999389648|1|2021-03-23|15/12/2020||0.04||385000000|124|1|2020-07-28|15/06/2020||3.80||71000000|79|1|2020-03-03|15/12/2019||0.06||432000000|98.550003051758|1|2019-07-30|15/06/2019|||||133.60000610352|1|2019-03-05|15/12/2018||||308000000|177|1|2018-07-31|15/06/2018||||446000000|239.2200012207|1|2018-02-27|15/12/2017|0.07|0.07|782700000|394000000|257.70999145508|1|2017-08-01|15/06/2017|0.07|0.09|414800000|400000000|271.25|1|2017-03-01|15/12/2016|0.07|0.07|616600000|305600000|268.39999389648|1|2016-08-02|15/06/2016|0.07|0.08|334100000|343800000|219.5|1|2016-03-01|15/12/2015|0.08|0.09|316800000|340050000|227.41000366211|1|2015-07-28|15/06/2015|0.08|0.11|360400000|366850000|243.97999572754|1
2025-04-06 18:43:23|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|ENOG|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB00BG12Y042|590|Energean Oil \u0026 Gas PLC|1.46B|1460000000|790|362636|-23.45|-1233|790-840|845|184280959|0.67|16.71|1.31B|1310000000|0.63|93.24|11.8|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1071.43|7|1250|910|9|1|0|0|0|0|0|0|0|0|2025-05-28|15/03/2025|||||790|1|2025-03-20|15/12/2024|||||840.5|1|2024-05-23|15/03/2024|||413000000|413000000|1134|1|2022-03-24|15/12/2021|||||1132|1|2021-09-02|15/06/2021|||||680.5|1|2021-05-24|15/03/2021|||94900000|94900000|792.5|1|2021-04-19|15/12/2020|||||857|1|2019-09-12|15/06/2019|||||996|1|2019-03-21|15/12/2018|||||764.40002441406|1|||||||||||
2025-04-06 18:43:32|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|ENT|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|IM00B5VQMV65|24115|Entain PLC|3.2B|3200000000|501.2|2126787|-36.07|-861.8|499.6-545|547.4|639307125|1.16|-9.23|5.09B|5090000000|-0.71|18.6|3.71|2025-08-12 00:00:00|2025-08-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|960.68|20|1140|780|21|2|20|0.0064|-0.8567|0.3367|-0.5744|0.2641|1266.3672|356.269|2025-03-06|15/12/2024|0.1769|0.1113|2570000000|2620000000|742.20001220703|1|2024-08-08|15/06/2024|0.124|17.82|2520000000|2415000000|523.40002441406|1|2024-03-07|15/12/2023|0.225|20.05|2390000000|2317000000|830.40002441406|1|2023-08-10|15/06/2023|0.216|26.77|2380000000|485000000|1358|1|2023-03-09|15/12/2022|0.3053|24.97|2200000000|2215000000|1392|1|2022-08-11|15/06/2022|0.293|41.08|2090000000|2126000000|1308.5|1|2022-03-03|15/12/2021|0.3552|36.80|2060000000|2053000000|1560|1|2021-08-12|15/06/2021|0.181|11.78|1770000000|1600000000|1965.5|1|2021-03-04|15/12/2020|0.3441|27.30|1980000000|1911000000|1461|1|2020-08-13|15/06/2020|0.287|-15.39|1580000000|1132000000|785.40002441406|1|2020-03-05|15/12/2019|0.3405|33.48|1820000000|1807000000|807.59997558594|1|2019-08-15|15/06/2019|0.313|31.94|1780000000|1735000000|546.79998779297|1|2019-03-05|15/12/2018|0.3859|0.52|1830000000|1949000000|651|1|2018-09-13|15/06/2018|0.322|32.90|1690000000|1697000000|1062|1|2018-03-09|15/12/2017|-0.08|39.28|896100000|431080000|900.5|1|2017-09-14|15/06/2017|0.2846|27.70|420470000|420830000|799.5|1|2017-03-23|15/12/2016|-0.64||723000000|384280000|695.57000732422|1|2016-09-20|15/06/2016|-0.33||382100000||721.5|1|2016-04-29|15/12/2015|0.12|46.81|126800000|172370000|541.5|1|2014-09-22|15/06/2014|||105100000|83800000|473.51000976562|1
2025-04-06 18:43:41|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|EQN|GBP|||United Kingdom|GB00BYWWHR75|5288||670.19M|670190000|179.8|404864|0|-179.8|179.8-182|179.6|372742990||75.99|442.80M|442800000|0.02|||0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|4|0.0106|-0.7537|0.028|0.2717|0.0315|1273.7625|106.1025|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1|2021-07-29|15/06/2021|0.03||214000000|245370000|178.39999389648|1|2021-05-26|15/03/2021|||||169.80000305176|1|2021-04-01|15/12/2020|-0|5.89|228800000|241630000|129.19999694824|1|2020-11-06|15/09/2020|||||103.59999847412|1|2020-07-30|15/06/2020|0.10|0.07|243000000|270890000|143.19999694824|1|2020-05-07|15/03/2020|||||150|1|2020-03-12|15/12/2019|0.06|10.66|280600000|287560000|167|1|2019-11-19|15/09/2019|||||227.39999389648|1|2019-08-02|15/06/2019|0.08|7.24|275100000|270870000|209.60000610352|1|2019-05-02|15/03/2019|||||215|1|2019-03-12|15/12/2018|0.10|10.30|276900000|255900000|203|1|2018-11-22|15/09/2018|||||220|1|2018-07-27|15/06/2018|0.08|0.08|254000000|243880000|208|1|2018-05-03|15/03/2018|||||278.5|1|2018-03-07|15/12/2017|0.10|9.16|211300000|208050000|286.5|1|2017-07-28|15/06/2016|0.02|6.32|191900000|191170000|266.64001464844|1|2017-03-08|15/12/2016|0.0688|7.82|202830000|194350000|174.80000305176|1|2016-11-22|15/09/2016|0.0769||197990000||180.64999389648|1
2025-04-06 18:43:49|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|ESNT|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00B0744359|3000|Essentra PLC|275.43M|275430000|96.2|1677384|-47.26|-191.8|94-98.2|97.7|286305564|1.14|24.15|302.4M|302400000|0.04|2.8|2.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|208.67|6|315|170|21|2|20|-0.0006|-0.7915|-0.0294|-0.9116|0.045|1062.9479|132.8533|2025-03-19|15/12/2024|0.0458||||115.59999847412|1|2024-03-19|15/12/2023|0.041|0.04|||173.60000610352|1|2023-03-29|15/12/2022|-0.12||337900000|360500000|177.39999389648|1|2022-08-17|15/06/2022|-0.02|6.70|340800000|337000000|219.06039428711|1|2022-03-18|15/12/2021|0.02||484800000||270.27499389648|1|2021-07-30|15/06/2021|0.07||474900000||244.45199584961|1|2021-03-05|15/12/2020|-0.01||448100000||301.39999389648|1|2020-08-28|15/06/2020|0.02||448400000||311.60000610352|1|2020-02-28|15/12/2019|0.04|9.40|467500000|474300000|348|1|2019-08-02|15/06/2019|0.12|11.00|506600000|494000000|421.39999389648|1|2019-03-01|15/12/2018|0.04||512500000|515300000|376.79998779297|1|2018-08-03|15/06/2018|0.06||513100000||481.60000610352|1|2018-03-02|15/12/2017|||504700000|490300000|442.20001220703|1|2017-07-28|15/06/2017|0.06||522600000||535.5|1|2017-02-17|15/12/2016|-0.2||998500000||421.5|1|2016-07-29|15/06/2016|0.1|18.80|494700000|604000000|626.5|1|2016-02-19|15/12/2015|0.21||1010000000||745.5|1|2015-07-31|15/06/2015||22.85|550400000|575100000|960|1|2015-02-20|15/12/2014|||434600000||885|1|2014-07-31|15/06/2014|||431100000|442000000|773|1
2025-04-06 18:43:58|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|ERM|GBP|||United Kingdom|GB0006886666|2601||1.58B|1580000000|1460|1156889|0|-1460|1460-1460|1458|108105980|0.605|239.34|318.80M|318800000|0.327|18.6|1.27|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|24|-0.0092|0|-0.0292|15.0476|0.1264|7389.812|234.9174|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1|2022-11-22|15/09/2022|||||1458|1|2022-07-18|15/06/2022|||||1328|1|2022-05-19|15/03/2022|0.04||184600000||1036|1|2022-01-27|15/12/2021|||93300000||914|1|2021-11-18|15/09/2021|0.04||180600000|218900000|1048|1|2021-07-21|15/06/2021|||78900000|78900000|1002|1|2021-05-20|15/03/2021|0.08||155500000|198100000|955|1|2021-01-28|15/12/2020|||78700000||969|1|2020-11-19|15/09/2020|-0.09||149000000|215300000|1000|1|2020-07-21|15/06/2020|||||797|1|2020-06-04|15/03/2020|0.37||186300000|194800000|774|1|2020-01-28|15/12/2019|||||1338|1|2019-11-21|15/09/2019|-0.14||71120000|204000000|1312|1|2019-07-17|15/06/2019|||110900000||1338|1|2019-05-16|15/03/2019|0.33||184900000||1412|1|2019-02-01|15/12/2018|||92600000||1240|1|2018-11-22|15/09/2018|0.03||201100000||1224|1|2018-07-19|15/06/2018|||107900000||1400|1
2025-04-06 18:44:05|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|EOTE|GBP|Financials|Collective Investments|United Kingdom|GB0000197722|0||489.61M|489610000|787|140115|-8.91|-917.83|780-823|828|62212589|0.92|87.17|19.06M|19060000|0.1|2|0.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0049|0|0|0.1047|-0.1731|-237.3|-340807.1486|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1|2022-02-23|15/11/2021|1.04||116300000||694|1|2021-09-23|15/05/2021|0.43||52110000||844|1|2021-02-22|15/11/2020|-0.37||-37590000||728|1|2020-09-23|15/05/2020|-0.28||-24820000||662|1|2020-02-28|15/11/2019|0.29||37540000||807|1|2019-09-27|15/05/2019|0.78||100500000||834|1|2019-02-25|15/11/2018|-0.29||-27670000||718|1|2018-09-28|15/05/2018|0.54||77750000||870|1|2018-02-26|15/11/2017|0.19||26520000||742|1|2017-10-10|15/05/2017|1.58||180600000||704.25|1|2017-02-21|15/11/2016|0.1||14430000||570|1|2016-09-22|15/05/2016|-0.13||-13830000||564|1|2016-02-04|15/11/2015|0.22||34970000||557|1|||||
2025-04-06 18:44:14|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|EVRE|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B71N6K86|71591||1.18B|1180000000|103|10628139|27.33|-99.7|71-99.7|92.54|1458689712|0.775||15.41B|15410000000|1.24|1.25|116.35|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|2|14|-0.0242|1.4334|0.0146|-0.1844|-0.0154|612.9908|42.5764|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1|2022-02-25|15/12/2021||1.00||7565000000|171.25|1|2021-10-28|15/09/2021|||||637.79998779297|1|2021-08-05|15/06/2021||0.71||6680000000|609.59997558594|1|2021-04-29|15/03/2021|||||662.59997558594|1|2021-02-25|15/12/2020||0.33||4920000000|564.79998779297|1|2020-08-06|15/06/2020||0.18||4972000000|321.89999389648|1|2020-02-26|15/12/2019||0.29||5497000000|359.70001220703|1|2019-08-08|15/06/2019||0.51||6096000000|600|1|2019-02-28|15/12/2018||0.71||6239000000|556.40002441406|1|2018-08-09|15/06/2018||0.59||6298000000|556.59997558594|1|2018-03-01|15/12/2017|0.44|0.41|5720000000|5564000000|427.10000610352|1|2017-08-10|15/06/2017|0.04|0.30|5110000000|4868000000|265.29998779297|1|2017-03-01|15/12/2016|-0.15|0.19|4170000000|3883000000|230.39999389648|1|2016-08-18|15/06/2016|-0|0.04|3540000000|3645000000|172.89999389648|1|2016-03-15|15/12/2015|-0.47|-0.04|3870000000|3842000000|92.599998474121|1|2015-08-27|15/06/2015||0.15|4890000000|5053000000|75.050003051758|1|2015-04-01|15/12/2014||0.16|6260000000|6339000000|187.69999694824|1|2014-08-27|15/06/2014||-0.02|6810000000|6640000000|113.90000152588|1
2025-04-06 18:44:22|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|EXPN|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B19NLV48|22500|Experian PLC|29.65B|29650000000|3246|2037528|-4.28|-4021|3217-3524|3498|913402558|0.82|32.92|7.3B|7300000000|1.29|47.82|1.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|5381.9|16|6707|3719.3|18|2|17|0.0115|-0.0803|-0.022|0.1009|0.0244|2184.5213|393.9265|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2851|1|2022-05-18|15/03/2022||0.65||3223000000|2669|1|2021-11-17|15/09/2021||0.45||2461000000|3512|1|2021-05-19|15/03/2021||0.54||2853000000|2630|1|2020-11-17|15/09/2020||0.52||2503000000|2995|1|2020-05-20|15/03/2020||0.55||2662000000|2522|1|2019-11-12|15/09/2019||0.49||2350000000|2382|1|2019-05-15|15/03/2019||0.51||2487000000|2209|1|2018-11-13|15/09/2018||||2205000000|1793|1|2018-05-17|15/03/2018|0.42|0.51|2470000000|2404000000|1709|1|2017-11-15|15/09/2017|0.37|0.44|2190000000|2260000000|1608|1|2017-05-18|15/03/2017|0.46|0.49|2250000000|2323000000|1694|1|2016-11-09|15/09/2016|0.4|0.42|2090000000|2263000000|1517|1|2016-06-10|15/03/2016|0.41|0.48|2000000000|2324000000|1300|1|2014-11-06|15/09/2014||0.50|2390000000|2374000000|940|1|2014-05-07|15/03/2014||0.24|2500000000|2499000000|1134|1||
2025-04-06 18:44:28|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|FCIT|GBP|Financials|Collective Investments|United Kingdom|GB0003466074|9|F\u0026C Investment Trust PLC|4.78B|4780000000|992.5|406556|-0.15|-1202|979-1040|1043|482018501|0.58|4.98|1.05B|1050000000|2.01|15.6|1.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|||||15|2|14|-0.0116|0|0|-4.2306|3.2591|-709.9393|1644.4593|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1|2022-03-10|15/12/2021|0.76||425500000||805|1|2021-07-26|15/06/2021|0.97||536100000||861|1|2021-03-10|15/12/2020|0.96||535200000||775|1|2020-07-27|15/06/2020|-0.02||9450000||686|1|2020-03-16|15/12/2019|0.3||183000000||578|1|2019-07-29|15/06/2019|0.94||532300000||723|1|2019-03-12|15/12/2018|-0.46||-230200000||682|1|2018-07-30|15/06/2018|0.24||150200000||717|1|2018-03-13|15/12/2017|0.46||265700000||658|1|2017-07-27|15/06/2017|0.52||302600000||601|1|2017-03-16|15/12/2016|0.78||440200000||582.5|1|2016-07-29|15/06/2016|0.35||210600000||483.5|1|2016-03-08|15/12/2015|0.16||99440000||430.89999389648|1|||||
2025-04-06 18:44:37|03948|942422|/equities/fdm-group-h|FTSE350|FDM|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BLWDVP51|5637|FDM Group Holdings PLC|259.12M|259120000|237.5|453065|-30.45|-472|230-255|248|109103938|0.86|12.42|257.7M|257700000|0.19|22.5|9.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|429.17|6|600|250|18|2|16|0.0104|-0.9916|0.0096|0.0418|0.0692|2734.5771|394.0556|2025-03-19|15/12/2024|||117500000||222|1|2024-03-20|15/12/2023||16.90||149900000|390.5|1|2023-03-15|15/12/2022|0.16|20.30|177200000|174600000|854|1|2022-07-28|15/06/2022|0.15|17.70|152800000|148100000|891|1|2022-03-17|15/12/2021|0.17||136100000|140800000|911|1|2021-07-28|15/06/2021|0.16|14.90|131300000|128500000|1120|1|2021-03-10|15/12/2020|0.13||127200000|120200000|1068|1|2020-07-29|15/06/2020|0.15||140500000||940|1|2020-06-03|15/03/2020|||71000000|71000000|924|1|2020-03-11|15/12/2019|0.2|18.40|137100000|137500000|827|1|2019-07-23|15/06/2019|0.189||134400000||896|1|2019-03-06|15/12/2018|0.18||127100000|125400000|851|1|2018-07-23|15/06/2018|0.16||117800000||1000|1|2018-04-02|15/12/2017|0.15||116500000||1020|1|2017-07-31|15/06/2017|0.14||117100000|117100000|795|1|2017-03-28|15/12/2016|0.14|24.70|102900000|103000000|733|1|2016-07-27|15/06/2016|0.11||86510000||551|1|2016-03-28|15/12/2015|0.11|16.05|86090000|85900000|560.52001953125|1||
2025-04-06 18:44:46|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|FERG|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|US31488V1070|35000|Ferguson Enterprises|23.97B|23970000000|11940|69225|-32.16|-17950|11420-12140|12020|198700177|1.31|18.94|29.9B|29900000000|8.15|256.06|2.14|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19935|25|22992.8|16954.6|33|2|31|-0.0044|0.0121|1.6599|-0.0167|0.0439|2188.677|199.9629|2025-06-03|15/04/2025||2.61||7790000000|11940|1|2025-03-11|15/01/2025|1.52|1.99|6870000000|7090000000|13000|1|2024-12-10|15/10/2024|2.45|2.88|7770000000|8070000000|17070|1|2024-09-17|15/07/2024|2.98|2.89|7950000000|8060000000|14860|1|2024-06-04|15/04/2024|2.32|2.32|7310000000|7310000000|15905|1|2024-03-05|15/01/2024|1.74|1.74|6670000000|6670000000|16945|1|2023-12-05|15/10/2023|2.65|2.65|7710000000|7710000000|13355|1|2023-09-26|15/07/2023|2.77|2.77|7840000000|7840000000|12390|1|2023-06-06|15/04/2023|2.2|2.2|7140000000|7140000000|11795|1|2023-03-07|15/01/2023|1.91|1.91|6830000000|6830000000|12035|1|2022-12-06|15/10/2022|2.95|2.95|7930000000|7930000000|9510|1|2022-09-27|15/07/2022|2.85|2.85|7970000000|7970000000|10010|1|2022-06-14|15/04/2022|2.5|2.5|7280000000|7280000000|8952|1|2022-03-15|15/01/2022|1.93|1.93|6510000000|6510000000|11670|1|2021-12-07|15/10/2021|2.5|2.5|6800000000|6800000000|11570|1|2021-09-28|15/07/2021||3.24|6570000000|6420000000|10515|1|2021-05-19|15/04/2021|||5920000000|5360000000|9270|1|2021-03-16|15/01/2021||2.90|4940000000|11405000000|8892.626953125|1|2020-09-29|15/07/2020||2.41||5463000000|7303.1801757812|1|2020-03-17|15/01/2020||2.40||5362000000|5101.1967773438|1
2025-04-06 18:44:53|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|FXPO|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B1XH2C03|8542|Ferrexpo PLC|281.52M|281520000|47.85|3364568|8.63|-124|45.75-50.4|50|588335499|1.03|-9.29|933.26M|933260000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|122.9|4|155.92|90.36|17|2|10|-0.0451|-0.2121|0.0158|-0.0571|0.0055|330.3143|71.767|2022-04-22|15/12/2021||||1139000000|174.89999389648|1|2021-08-04|15/06/2021|||||495.20001220703|1|2021-03-17|15/12/2020|||||328.94149780273|1|2020-08-05|15/06/2020|||||158.82929992676|1|2020-04-21|15/12/2019|||||132.79280090332|1|2019-08-02|15/06/2019||0.46||756000000|254.39999389648|1|2019-04-25|15/12/2018||0.30||672000000|271.07998657227|1|2018-08-02|15/06/2018|0.26|0.33|616700000|625000000|202|1|2018-03-21|15/12/2017|0.3||606400000|527000000|296.17001342773|1|2017-08-03|15/06/2017|0.37||591000000|580000000|239.60000610352|1|2017-03-22|15/12/2016|0.19||528400000|556000000|160.39999389648|1|2016-08-03|15/06/2016|0.13||457900000||52|1|2016-03-10|15/12/2015|-0.14||449100000|462000000|38.5|1|2015-08-05|15/06/2015|||511900000||55.75|1|2015-03-11|15/12/2014|||629400000||48.790000915527|1|2014-08-06|15/06/2014|||758900000||122.36000061035|1|2014-03-12|15/12/2013|||||125.26999664307|1|||
2025-04-06 18:45:02|03951|14034|/equities/fidelity-china|FTSE350|FCSS|GBP|Financials|Collective Investments|United Kingdom|GB00B62Z3C74|6|Fidelity China Special Situations PLC|1.14B|1140000000|231|1231370|12.96|-292.5|226-252|252.5|494412393||||||6.4|2.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|||||14|2|13|0.0054|0|0|-1.0512|5.8062|56.5942|681.2515|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1|2021-12-06|15/09/2020|1.19||634600000||317.5|1|2021-11-30|15/09/2021|-0.71||-347300000||315.5|1|2021-06-08|15/03/2021|1.91||1020000000||412|1|2021-06-07|15/03/2020|-0||11480000||418|1|2020-12-14|15/09/2019|-0.15||-69090000||379.5|1|2020-06-03|15/03/2019|0.1||69100000||246|1|2019-11-18|15/09/2018|-0.24||-119600000||215.5|1|2018-06-21|15/03/2018|0.2||124800000||256.5|1|2017-11-24|15/09/2017|0.29||174300000||241.80000305176|1|2017-06-21|15/03/2017|0.16||96210000||213.60000610352|1|2016-11-21|15/09/2016|0.47||270300000||177.89999389648|1|2016-06-16|15/03/2016|0.23||139300000||135.69999694824|1||||||
2025-04-06 18:45:12|03952|7104|/equities/fidelity-european|FTSE350|FEV|GBP|Financials|Collective Investments|United Kingdom|GB00BK1PKQ95|0|Fidelity European Values|1.45B|1450000000|354.5|728153|-8.87|-412.5|351-372|373.5|408730523|0.86|119.22|41.79M|41790000|0.03|9.1|2.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|sell|sell|strong_sell|strong_sell|strong_sell|sell|||||19|2|18|0.0064|0|0|0.132|-0.2179|644.2107|863.7433|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1|2022-03-21|15/12/2021|0.31||133100000||304|1|2021-08-02|15/06/2021|0.38||164000000||313.5|1|2021-03-17|15/12/2020|0.18||80790000||277|1|2020-08-04|15/06/2020|0.08||37020000||260|1|2020-03-19|15/12/2019|0.09||42470000||187.39999389648|1|2019-08-02|15/06/2019|0.45||193400000||254|1|2019-03-15|15/12/2018|-0.17||-66650000||224|1|2018-08-01|15/06/2018|0.05||29380000||234.5|1|2018-03-19|15/12/2017|0.13||60220000||220|1|2017-07-31|15/06/2017|0.28||123300000||220|1|2017-03-20|15/12/2016|0.18||78400000||195.69999694824|1|2016-08-08|15/06/2016|0.14||61320000||177.69999694824|1|2016-03-14|15/12/2015|0.01||9030000||164.19999694824|1|2015-07-27|15/06/2015|||50400000||181|1|2015-03-16|15/12/2014|||15570000||173.08999633789|1|2014-07-28|15/06/2014|||25810000||148.55999755859|1|2014-03-24|15/12/2013|||50980000||151.55999755859|1|
2025-04-06 18:45:21|03953|14038|/equities/fidelity-special-values|FTSE350|FSV|GBP|Financials|Collective Investments|United Kingdom|GB00BWXC7Y93|0|Fidelity Special Values|988.53M|988530000|306|551193|6.62|-335.5|303-316.5|318.5|323048920|1.09|4.45|236.75M|236750000|0.69|9.54|3.12|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||21|2|19|0.0056|0|0|-0.8701|0.5324|97.2975|1047.35|2025-05-06|15/02/2025|||||306|1|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1|2022-04-22|15/02/2022|-0.14||-41050000||293|1|2021-11-05|15/08/2021|0.62||192700000||305|1|2021-04-28|15/02/2021|0.48||143000000||285|1|2020-11-05|15/08/2020|-0.31||-85710000||181.19999694824|1|2020-04-28|15/02/2020|-0.16||-40670000||178.80000305176|1|2019-11-01|15/08/2019|-0.13||-28550000||265.5|1|2019-04-29|15/02/2019|-0.17||-41020000||264.5|1|2018-10-30|15/08/2018|0.15||44240000||249|1|2018-04-25|15/02/2018|0.07||22770000||264|1|2017-11-01|15/08/2017|0.18||50510000||249|1|2017-04-25|15/02/2017|0.24||66240000||235.75|1|2016-11-01|15/08/2016|0.25||70720000||200.25|1|2016-05-05|15/02/2016|-0.05||-10360000||185.61999511719|1|2015-11-16|15/08/2015|||15970000||195.5|1|2015-04-20|15/02/2015|||27620000||185.19999694824|1|2014-11-03|15/08/2014|||2680000||171.39999389648|1|2014-04-11|15/02/2014|||56160000||179.19999694824|1
2025-04-06 18:45:26|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|FINF|GBP|||United Kingdom|GB00BJ7HMW26|18201||4.2M|4200000|0.75|0|0|-0.75|0.6-0.75|11.03|700000000|1.68||||-0.06|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 18:45:35|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|FGT|GBP|Financials|Collective Investments|United Kingdom|GB0007816068|0||1.33B|1330000000|844|532894|1.44|-964|842-876|875|157804211|0.55|16.14|121.17M|121170000|0.58|19.6|2.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||15|2|14|0.0044|0|0|-0.058|-0.101|580.7186|452.9936|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1|2022-05-16|15/03/2022|-0.21||-39930000||793|1|2021-12-15|15/09/2021|0.69||163300000||890|1|2021-05-07|15/03/2021|0.18||46850000||909|1|2020-12-16|15/09/2020|1||223000000||861|1|2020-05-12|15/03/2020|-1.74||-351600000||794|1|2019-12-17|15/09/2019|1.14||230100000||912|1|2019-05-14|15/03/2019|0.26||51730000||867|1|2018-12-17|15/09/2018|0.77||136500000||764|1|2018-05-21|15/03/2018|0.15||28940000||805|1|2017-12-18|15/09/2017|0.46||75570000||761|1|2017-05-09|15/03/2017|0.44||68530000||715|1|2016-12-20|15/09/2016|0.62||88620000||640|1|2016-05-05|15/03/2016|0.52||68610000||581|1|||||
2025-04-06 18:45:42|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|FGP|GBP|Industrials|Passenger Transportation Services|United Kingdom|GB0003452173|30000|FirstGroup PLC|885.33M|885330000|147.9|1557445|-17.83|-184.8|144.7-153.7|153.7|598600000|1.59|9.9|4.85B|4850000000|0.15|5.7|3.85|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|212|5|230|190|18|2|16|-0.0275|-0.9014|-0.0041|-0.458|0.0254|138.95|11.5963|2025-05-29|15/03/2025|||||147.89999389648|1|2023-11-23|15/09/2023||4.32||2663000000|175|1|2023-06-08|15/03/2023||5.30||2785000000|118.69999694824|1|2022-11-10|15/09/2022|0.04|-0.62|2210000000|2481000000|96.300003051758|1|2022-06-14|15/03/2022|0.03|8.76|2450000000|2656000000|132.80000305176|1|2021-12-09|15/09/2021|-0.03|-2.44|2140000000|2144000000|101.69999694824|1|2021-07-27|15/03/2021|0.14|4.70|1540000000|4061000000|84.400001525879|1|2020-12-10|15/09/2020|-0.053|-0.05|3100000000|3475000000|68.949996948242|1|2020-07-08|15/03/2020|-0.13|11.18|4220000000|4037000000|49.180000305176|1|2019-11-14|15/09/2019|-0.14|2.60|3530000000|3359000000|129.30000305176|1|2019-05-30|15/03/2019|-0.05|10.49|3820000000|3926000000|110.40000152588|1|2018-11-13|15/09/2018|-0.01||3300000000|2968000000|79.650001525879|1|2018-05-31|15/03/2018|-0.25||3630000000|3340000000|110.80000305176|1|2017-11-14|15/09/2017||1.88|2770000000|1605000000|109.90000152588|1|2017-06-01|15/03/2017|0.08||3090000000||149.80000305176|1|2016-11-15|15/09/2016|0.01|2.37|2560000000|2532000000|109.69999694824|1|2016-06-14|15/03/2016|0.08|7.07|2780000000|2712000000|103.09999847412|1|2015-11-12|15/09/2015|||2440000000|2941000000|97.449996948242|1||
2025-04-06 18:45:49|03957|6858|/equities/paddy-power|STOXX600/FTSE350||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|-0.0033|-0.7059|0.3722|4.3219|0.1414|18309.5825|0|2025-08-06|15/06/2025||1.64||2990000000|16085|1|2025-05-20|15/03/2025||1.63||3070000000|16085|1|2025-03-04|15/12/2024|2.29|2.03|2950000000|5740000000|21690|1|2024-11-12|15/09/2024|0.3379|-0.1983|2550000000|2340000000|19225|1|2024-08-13|15/06/2024|1.13|1.56|2810000000|2670000000|14685|1|2024-05-14|15/03/2024|0.0794|0.75|2700000000|2850000000|16190|1|2024-03-26|15/12/2023|-3.92|1.77|2670000000|2640000000|17285|1|2023-11-17|15/09/2023|||2040000000|2180000000|12350|1|2023-08-09|15/06/2023|2.38|1.6|2400000000|2400000000|14905|1|2023-05-03|15/03/2023|||2410000000|2210000000|15790|1|2023-03-02|15/12/2022|1.23|1.12|2410000000|2270000000|13490|1|2022-11-09|15/09/2022|||1890000000|1770000000|11785|1|2022-08-12|15/06/2022|1.01|1.17|1820000000|1610000000|9382|1|2022-05-04|15/03/2022|||1570000000|1560000000|8290|1|2022-03-01|15/12/2021|3.37|0.9695|1550000000|1590000000|10795|1|2021-11-02|15/09/2021|||1440000000|1470000000|14035|1|2021-08-10|15/06/2021|0.6644|123.41|1570000000|1350000000|12940|1|2021-04-29|15/03/2021|||1490000000||15770|1|2021-03-02|15/12/2020|0.12|153.41|2880000000|2321000000|14355|1|2020-11-11|15/09/2020|||1330000000||12790|1
2025-04-06 18:45:58|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|FSFL|GBP|Financials|Collective Investments|United Kingdom|JE00BD3QJR55|0||425.38M|425380000|76.1|978878|-7.98|-95.2|76.1-79.5|78.9|558971907|0.29|151.23|11.12M|11120000|0.01|8|10.51|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|98.5|6|102|95|16|2|14|-0.0016|0|0|0.5156|0.2524|1088.6386|1015.9529|2025-03-21|15/12/2024|||||81.599998474121|1|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1|2022-03-09|15/12/2021|0.14||87370000||108|1|2021-09-16|15/06/2021|0.06||37510000||99.199996948242|1|2021-03-08|15/12/2020|0.03||23170000||99.199996948242|1|2020-09-03|15/06/2020|-0.04||-23440000||108|1|2020-03-09|15/12/2019|-0.03||-16530000||117|1|2019-08-22|15/06/2019|0.02||12730000||123|1|2019-03-06|15/12/2018|0.1||53350000||114|1|2018-08-22|15/06/2018|0.01||8780000||112.5|1|2018-04-02|15/12/2017|0.06||26930000||103.5|1|2017-08-16|15/06/2017|0.03||13140000||111.12000274658|1|2017-02-16|15/12/2016|0.07||23240000||107.12000274658|1|2016-08-04|15/06/2016|0.03||11000000||100|1|2016-02-03|15/12/2015|0.03||8120000||97.25|1||||
2025-04-06 18:46:08|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|FRAS|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00B1QH8P22|32000|Frasers Group PLC|2.47B|2470000000|570|479999|-27.66|-920.5|547.5-597|582|432929122|1.81|8.09|5.31B|5310000000|0.71|||2025-07-17 00:00:00|2025-07-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|840|7|1200|650|18|2|16|0.0101|-0.9868|0.2086|-0.2773|0.0923|1131.6315|53.3856|2025-07-17|15/04/2025||44.30||2570000000|570|1|2022-12-08|15/10/2022|0.45||2640000000||895|1|2022-07-21|15/04/2022|0.31||2410000000||750|1|2021-12-09|15/10/2021|0.28||2340000000||707|1|2021-08-05|15/04/2021|-0.17||3630000000|1767000000|615|1|2020-12-10|15/10/2020|0.16||1890000000||439|1|2020-08-20|15/04/2020|0.06||1910000000||305.79998779297|1|2019-12-16|15/10/2019|0.12||2040000000||360|1|2019-07-26|15/04/2019|0.22||3700000000||239.19999694824|1|2018-12-13|15/10/2018|0.09|11.80|1790000000|1768000000|276.29998779297|1|2018-07-19|15/04/2018|-0||1640000000||436.10000610352|1|2017-12-14|15/10/2017|0.05|16.53|1710000000|1570000000|383.39999389648|1|2017-07-20|15/04/2017|0.23|6.48|1610000000|1478000000|300.70001220703|1|2016-12-08|15/10/2016|0.15|22.29|1640000000|1458000000|314.89999389648|1|2016-08-05|15/04/2016|0.22|14.96|1470000000|1350000000|282.89999389648|1|2015-12-10|15/10/2015|0.23|19.40|1430000000|1428000000|665.5|1|2014-12-11|15/10/2013|||1350000000||675|1|2014-12-04|15/10/2014|||1430000000||690.5|1||
2025-04-06 18:46:15|03960|10522|/equities/fresnillo|STOXX600/FTSE350|FRES|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B2QPKJ12|7240|Fresnillo PLC|6.06B|6060000000|822.5|1227199|51.75|-960.5|818-926.5|920.5|736893589|0.15|56.86|3.5B|3500000000|0.19|57.67|7.01|2025-08-05 00:00:00|2025-08-05|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|1159.26|13|1698.67|934.8|24|2|22|-0.0212|-0.0204|-0.0465|-0.716|0.057|2733.6709|367.4444|2025-08-05|15/06/2025||0.5235|||822.5|1|2025-03-04|15/12/2024|0.32|0.435|||754|1|2024-07-30|15/06/2024|0.044|0.12|1560000000||572|1|2024-03-05|15/12/2023|0.21|0.08||1291000000|476.10000610352|1|2023-08-01|15/06/2023|0.104|0.09|1430000000||618.20001220703|1|2023-03-07|15/12/2022|0.13|-0.08||1728000000|760.40002441406|1|2022-08-02|15/06/2022|0.194|0.16|1350000000|1324000000|728.20001220703|1|2022-03-08|15/12/2021|0.16|0.17|1240000000|1485000000|739.40002441406|1|2021-08-03|15/06/2021|0.414|0.18|1470000000|1430000000|822.79998779297|1|2021-03-02|15/12/2020|0.33|0.16||1240000000|902.59997558594|1|2020-07-28|15/06/2020|0.118|0.11|1050000000|1086000000|1276.5|1|2020-03-03|15/12/2019|0.166|0.26|1120000000|1153000000|620|1|2019-07-30|15/06/2019|0.084|0.12|1000000000|1100000000|794.59997558594|1|2019-02-26|15/12/2018|0.13|0.20|988870000|1081000000|976|1|2018-07-31|15/06/2018|0.333|0.29|1120000000|1139000000|996.79998779297|1|2018-02-27|15/12/2017|0.29|0.28|1100000000|1103000000|1332|1|2017-08-01|15/06/2017|0.367|0.26|995830000|960370000|1536|1|2017-02-28|15/12/2016|0.355|0.25|1020000000|1051000000|1486|1|2016-08-02|15/06/2016|0.23|0.27|886900000|880430000|1923|1|2016-03-01|15/12/2015|-0.01|0.11|692100000|781350000|1000|1
2025-04-06 18:46:23|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|FUTR|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB00BYZN9041|2998|Future PLC|751.68M|751680000|703|375144|0.86|-1160|680.5-726|733.5|106924874|0.95|10.56|788.2M|788200000|0.67|3.4|0.48|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1410.3|10|2078|733|19|2|17|0.826|-0.9897|0.1336|0.5128|0.1778|5761.3127|349.5988|2025-05-16|15/03/2025|||||703|1|2023-12-07|15/09/2023||84.50||403050000|752|1|2023-05-18|15/03/2023|0.47|68.20|404700000|400800000|1046|1|2022-11-30|15/09/2022|0.49||421100000||1483|1|2022-05-18|15/03/2022|0.52||404300000||2054|1|2021-11-30|15/09/2021|0.19||334200000|311000000|3192|1|2021-05-19|15/03/2021|0.41||272600000||2394|1|2020-11-25|15/09/2020|0.24||195300000||1962|1|2020-05-22|15/03/2020|0.22||144300000||1092|1|2019-11-15|15/09/2019|0.01|13.00|112800000|87900000|1454|1|2019-05-17|15/03/2019|0.09|15.10|108700000|86900000|845|1|2018-11-23|15/09/2018|-0.01||73500000||483|1|2018-05-17|15/03/2018|0.07||51100000||391.32000732422|1|2017-11-24|15/09/2017|0.12|5.44|43500000|38300000|326.67001342773|1|2017-05-19|15/03/2017|0.12||40900000||153.02000427246|1|2016-11-23|15/09/2016|0.04|2.55|28800000|27500000|112.41999816895|1|2016-05-20|15/03/2016|-0.01||30200000||133.5|1|2015-11-27|15/09/2015|||29000000||11|1|2015-05-18|15/03/2015|||30800000||157.5|1|
2025-04-06 18:46:33|03962|6784|/equities/galliford-try|FTSE350|GFRD|GBP|Industrials|Construction \u0026 Engineering|United Kingdom|GB00BKY40Q38|4198|Galliford Try PLC|314.17M|314170000|321|164268|37.18|-405|310.5-343|341|97872332|0.86|8.16|1.88B|1880000000|0.4|17|5.3|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|477.75|5|527|404|21|2|20|0.0038|-0.9818|0.1456|-2.1776|0.084|-1303.1114|25.4095|2025-03-05|15/12/2024|0.151||923200000||348|1|2023-03-08|15/12/2022|0.05||679200000||165.52932739258|1|2022-09-21|15/06/2022|0.06||643200000||149.35693359375|1|2022-03-03|15/12/2021|-0.01||594000000||184.39999389648|1|2021-09-16|15/06/2021|0.06|3.30|583100000||171.60000610352|1|2021-03-04|15/12/2020|0.03||541700000||147.39999389648|1|2020-09-16|15/06/2020|-0.41||453400000||87.940002441406|1|2020-03-12|15/12/2019|0.11||636200000||141.52000427246|1|2019-09-11|15/06/2019|0.78||2710000000||69.980003356934|1|2019-05-21|15/03/2019|||1050000000||56.540000915527|1|2019-02-13|15/12/2018|0.39||1340000000||75.879997253418|1|2018-09-12|15/06/2018|0.63||1530000000||105.2799987793|1|2018-02-14|15/12/2017|0.5||1400000000||93.629997253418|1|2017-09-13|15/06/2017|-0.03||1430000000||1226.3100585938|1|2017-02-21|15/12/2016|0.55||1240000000||1363.9599609375|1|2016-09-14|15/06/2016|0.72||1310000000||1017.5700073242|1|2016-02-25|15/12/2015|0.46||1180000000|1030000000|1383|1|2015-09-16|15/06/2015|||1260000000||1801|1|2015-02-18|15/12/2014|||1090000000||1370|1|2014-09-16|15/06/2014|||964300000||1238|1
2025-04-06 18:46:40|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|GAW|GBP|Consumer Cyclicals|Leisure Products|United Kingdom|GB0003718474|2950|Games Workshop Group PLC|4.34B|4340000000|13150|72991|34.18|-14930|12830-13770|13710|32971470|1.19|24.67|577.5M|577500000|5.31|520|3.95|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|14535|4|16755|11850|19|2|16|-0.001|-0.9787|0.3485|0.4586|0.1186|1975.695|677.03|2025-01-14|15/11/2024|2.88||299500000||13230|1|2024-07-30|15/05/2024||440.60|||10200|1|2024-01-09|15/11/2023||204.40||224800000|9775|1|2023-07-25|15/05/2023||81.00|||11310|1|2023-01-10|15/11/2022|2.02||212300000||9125|1|2022-07-26|15/05/2022|1.74|81.00|195300000||7530|1|2022-01-11|15/11/2021|2.17||191500000|95000000|9755|1|2021-07-27|15/05/2021|1.46|69.30|166400000|165000000|11800|1|2021-01-12|15/11/2020|2.24||97000000|95000000|11630|1|2020-07-28|15/05/2020|0.73||121400000||8455|1|2020-01-14|15/11/2019|1.45||148400000||6375|1|2019-07-30|15/05/2019|1.01||131300000||4694|1|2019-01-15|15/11/2018|1||125200000||3150|1|2018-07-31|15/05/2018|0.85||111000000||3150|1|2018-01-09|15/11/2017|0.98||108900000||2650|1|2017-07-25|15/05/2017|0.6||87180000||1332|1|2017-01-10|15/11/2016|0.319||70940000||747.5|1|2016-07-26|15/05/2016|0.27||62810000||460.5|1|2016-01-08|15/11/2015|0.15||55260000||595|1|
2025-04-06 18:46:47|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|GCPI|GBP|Financials|Collective Investments|United Kingdom|JE00B6173J15|0||591.28M|591280000|69.4|1765686|-2.66|-85|69.4-72.4|72.3|851994981|0.33|31.76|38.27M|38270000|0.02|7|10.09|2025-06-18 00:00:00|2025-06-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81|4|90|75|15|2|13|-0.0018|0|0|-0.1896|0.1431|1253.2582|1036.8646|2025-06-18|15/03/2025|||||69.400001525879|1|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1|2021-12-15|15/09/2021|0.07||65730000||106.80000305176|1|2021-06-09|15/03/2021|||11190000||97.699996948242|1|2020-12-17|15/09/2020|-0.02||-9400000||109.19999694824|1|2020-05-29|15/03/2020|0.02||25400000||119|1|2019-12-12|15/09/2019|0.03||33740000||131.80000305176|1|2019-05-23|15/03/2019|0.04||41220000||126.59999847412|1|2018-12-14|15/09/2018|0.04||41680000||122.40000152588|1|2018-05-29|15/03/2017|0.03||27020000||119.80000305176|1|2018-05-23|15/03/2018|0.05||45810000||120|1|2017-12-22|15/09/2017|0.03||29830000||126.59999847412|1|2016-12-14|15/09/2016|0.05||36870000||125.19999694824|1|2016-05-27|15/03/2016|0.04||26700000||121|1|||||
2025-04-06 18:46:54|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|DIGS|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B8460Z43|129||966.92M|966920000|212.5|3479162|0|-212.5|212.5-213|212.5|455019030|1.25|8.43|36.91M|36910000|0.25|2.17|1.32|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||13|2|11|-0.0127|0|0|2.0901|0.09|1872.4791|1946.8555|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1|2021-03-01|15/12/2020|0.01||16950000||154.19999694824|1|2020-09-17|15/06/2020|0.02||23180000||136|1|2020-03-06|15/12/2019|0.12||24590000||194|1|2019-09-04|15/06/2019|0.11||23540000||162.39999389648|1|2019-03-19|15/12/2018|0.12||20870000||155.39999389648|1|2018-09-12|15/06/2018|0.06||18470000||150|1|2018-03-22|15/12/2017|0.1||17320000||136.39999389648|1|2017-09-14|15/06/2017|0.04||15580000||146|1|2017-03-06|15/12/2016|0.04||13040000||144.5|1|2016-09-16|15/06/2016|0.05||13470000||146.5|1|2016-03-09|15/12/2015|0.12||9010000||135.75|1|||||||
2025-04-06 18:47:00|03966|14039|/equities/genesis-emf|FTSE350|FEML|GBP|Financials|Collective Investments|United Kingdom|GG00B4L0PD47|0||452.76M|452760000|653|71299|-1.85|-740.7|645-692|693|69334702|0.58|8.24|1.21M|1210000|1.11|15.74|2.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||5|2|4|0.0106|0|0|1.8989|0.902|894.1425|311.35|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1|2017-02-20|15/12/2016|0.12||27480000||624.5|1|2016-10-26|15/06/2016|0.73||108400000||644|1|2016-02-19|15/12/2015|-1.41||-181400000||436|1|||||||||||||||
2025-04-06 18:47:09|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|GENG|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB00BKRC5K31|3200||800.66M|800660000|322.5|799425|-26.2|-518|315-339|340|248265995|1.3|27.93|561.3M|561300000|0.13|12.5|3.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|472.56|10|545|385|18|2|17|-0.0167|0|0|0.6191|0.118|3604.8475|214.7018|2024-05-28|15/03/2024|||183700000|183700000|474.5|1|2023-03-14|15/12/2022|0.05||304200000||279.5|1|2022-08-16|15/06/2022|0.1||318000000||420.5|1|2022-05-19|15/03/2022|||209000000|209000000|422.5|1|2022-03-15|15/12/2021|0.17||594300000||508|1|2021-08-17|15/06/2021|0.08||295600000||648|1|2021-03-16|15/12/2020|0.07||225000000||559|1|2020-09-15|15/06/2020|0.01||173600000||408|1|2020-03-17|15/12/2019|0.12||224300000||466.39999389648|1|2019-08-13|15/06/2019|0.13||223300000||403.39999389648|1|2019-03-19|15/12/2018|0.12||223000000||432.60000610352|1|2018-08-14|15/06/2018|0.12||210200000||355|1|2018-03-20|15/12/2017|0.22||411700000||397.39999389648|1|2017-08-08|15/06/2017|0.13||242000000||404.5|1|2017-05-25|15/03/2017|||157800000||436.5|1|2017-03-29|15/12/2016|0.22||387200000||352.60000610352|1|2016-08-16|15/06/2016|0.12||223300000||288.89999389648|1|2016-04-25|15/12/2015|0.08||182500000||298.10000610352|1||
2025-04-06 18:47:19|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|GNS|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB0002074580|3500|Genus PLC|1.15B|1150000000|1752|154615|0.46|-2155|1746-1842|1846|65691820|0.48|-307.77|671.6M|671600000|-0.06|32|1.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|2458.3|9|3100|1850|17|2|16|0.0081|-0.9928|0.3936|0.341|0.0638|5922.9338|338.4813|2025-02-27|15/12/2024|0.394||336400000||1830|1|2023-02-23|15/12/2022|0.2||350200000||2704|1|2022-09-08|15/06/2022|0.32||312200000||2398|1|2022-02-24|15/12/2021|0.3||281200000||3162|1|2021-09-09|15/06/2021|0.24||288600000||5900|1|2021-02-25|15/12/2020|0.48|39.10|285700000|259000000|5240|1|2020-09-08|15/06/2020|0.26|42.40|280700000|265000000|3558|1|2020-02-27|15/12/2019|0.37||270700000||3210|1|2019-09-05|15/06/2019|0.12|36.90|488500000|242000000|2740|1|2019-02-28|15/12/2018|-0.12||238800000||2200|1|2018-09-06|15/06/2018|||231700000||2722|1|2018-02-28|15/12/2017|0.16||238600000||2336|1|2017-09-07|15/06/2017|0.4||237000000||1912|1|2017-02-23|15/12/2016|0.13||222100000||1758|1|2016-09-06|15/06/2016|0.63||200000000||1916|1|2016-02-23|15/12/2015|0.17||188300000||1480|1|2015-09-07|15/06/2015|||200000000||1359|1|||
2025-04-06 18:47:28|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|GSK|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00BN7SWP63|68629|GSK plc|57.63B|57630000000|1417.5|9173497|-13.01|-1823.5|1413-1469|1465.5|4065264151|0.29|22.56|31.38B|31380000000|0.63|61|4.3|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1705.83|21|2650|1190|48|4|45|-0.0034|-0.3347|0.0101|0.0422|0.0096|1385.0818|209.1169|2025-07-30|15/06/2025||0.4311||8010000000|1417.5|1|2025-04-30|15/03/2025||0.4016||7480000000|1417.5|1|2025-02-05|15/12/2024|0.232|0.1903|8120000000|7690000000|1380|1|2024-10-30|15/09/2024|0.497|0.4387|8010000000|8020000000|1451.5|1|2024-07-31|15/06/2024|0.434|0.3822|7880000000|7490000000|1542.5|1|2024-05-01|15/03/2024|0.431|0.43|7360000000|7360000000|1673|1|2024-01-31|15/12/2023|0.289|0.29|8050000000|8050000000|1537.8000488281|1|2023-11-01|15/09/2023|0.504|0.5|8150000000|8150000000|1457.4000244141|1|2023-07-26|15/06/2023|0.388|0.39|7180000000|7180000000|1393|1|2023-04-26|15/03/2023|0.37|0.37|6950000000|6950000000|1500.1999511719|1|2023-02-01|15/12/2022|0.258|0.26|7380000000|7380000000|1423.4000244141|1|2022-11-02|15/09/2022|0.469|0.47|7830000000|7830000000|1446|1|2022-07-27|15/06/2022|0.347|0.35|6930000000|6930000000|1755|1|2022-04-27|15/03/2022|0.328|0.33|9780000000|9780000000|1772.2559814453|1|2022-02-09|15/12/2021|0.256|0.26|9530000000|9530000000|1660.3409423828|1|2021-10-27|15/09/2021|0.366|0.2863|9080000000|8690000000|1448.6319580078|1|2021-07-28|15/06/2021|0.281|0.1964|8090000000|7580000000|1413.2790527344|1|2021-04-28|15/03/2021|0.229|0.2133|7420000000|7840000000|1350.251953125|1|2021-02-03|15/12/2020|0.233|0.2322|8740000000|8720000000|1381.7659912109|1|2020-10-28|15/09/2020|0.356|0.304|8650000000|8820000000|1374.6949462891|1
2025-04-06 18:47:37|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|GLEN|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|JE00B4T3BW64|84146|Glencore PLC|28.65B|28650000000|236.9|45223700|-48.29|-506.72|230.55-256.35|260.8|12093512965|0.99|-27.32|230.94B|230940000000|-0.13|0.1|0.04|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|558.74|16|618.52|474.3|26|2|23|-0.012|-1.6199|0.0487|-0.7274|-0.0224|92.4859|18.0548|2025-08-06|15/06/2025||0.1457||116230000000|236.89999389648|1|2025-04-30|15/03/2025|||||236.89999389648|1|2025-02-19|15/12/2024|0.18|0.1868|121160000000|108720000000|353.54998779297|1|2024-08-07|15/06/2024|0.15|0.15||113014000000|393.14999389648|1|2024-02-21|15/12/2023|-0.0235|-0.02||111662000000|390.39999389648|1|2023-08-08|15/06/2023|0.36|0.4|107420000000|125188000000|450.15301513672|1|2023-02-15|15/12/2022|1.33|0.55|255984000000|139668000000|508.50500488281|1|2022-08-04|15/06/2022|0.81|0.81||137067000000|430.86599731445|1|2022-02-15|15/12/2021||0.53||122832000000|413.66101074219|1|2021-08-05|15/06/2021||0.21||103170000000|319.86999511719|1|2021-02-16|15/12/2020||0.09||98581000000|274.2200012207|1|2020-08-06|15/06/2020||0.03||87204000000|190.58000183105|1|2020-02-18|15/12/2019||0.08||100307000000|229.86999511719|1|2019-10-25|15/09/2019||0.1|||225.69999694824|1|2019-08-07|15/06/2019||0.10||104156000000|224.7200012207|1|2019-02-20|15/12/2018||0.23||112567000000|294.07998657227|1|2018-08-08|15/06/2018|0.19|0.23|108600000000|118567000000|316.95999145508|1|2018-02-21|15/12/2017|0.24|0.24|105200000000|100342000000|373.39001464844|1|2017-08-10|15/06/2017|0.17|0.17|100300000000|89827000000|330.07000732422|1|2017-02-23|15/12/2016|-0.02|0.09|83520000000|81689000000|316.42001342773|1
2025-04-06 18:47:43|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|GOG|GBP|||United Kingdom|GB0003753778|26075||667.52M|667520000|1546|615826|0|-1546|1546-1548|1546|43177390|1.04||3.06B|3060000000|1.58|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||20|2|9|0.0301|-0.9844|0.0941|-0.1604|0.0243|1244.7244|21.6933|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1|2022-02-28|15/07/2021|||||674|1|2022-02-24|15/06/2021|-1.31||1990000000||667|1|2021-03-11|15/01/2021|||||1283|1|2021-03-11|15/12/2020|0.24||2070000000||1283|1|2020-09-24|15/06/2020|-1.31||1930000000||635|1|2020-09-24|15/07/2020|||||635|1|2020-09-10|15/07/2019||||1582000000|674.5|1|2020-05-05|15/12/2019|0.65||1970000000||1261|1|2020-03-12|15/01/2020|||||1682|1|2019-09-05|15/06/2019|0.76||1890000000||2148|1|2019-02-21|15/12/2018|0.61||1920000000|1690000000|1915|1|2018-09-06|15/06/2018|0.91||1630000000||1635|1|2018-02-22|15/12/2017|1.15||1830000000||1338|1|2017-09-12|15/06/2017|1||1770000000||1561|1|2017-09-12|15/07/2017|1||1770000000||1561|1|2017-02-28|15/06/2016|1.03||1700000000||2285|1|2016-09-03|15/07/2016|1.03|66.12|1700000000|1616000000|2206|1|2016-02-03|15/12/2015|1.13||1670000000||2355|1
2025-04-06 18:47:52|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|GFTU_u|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|IE00B00MZ448|10000|Grafton Group PLC|1.64B|1640000000|838.6|364005|-14.91|-1097|823.6-873.2|866.6|196032924|1.61|13.84|2.28B|2280000000|0.61|37|4.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1184.5|10|1275|1100|18|2|17|0.0072|0|0.0407|0.3078|-0.0117|1622.6557|65.8818|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1|2022-02-24|15/12/2021|0.38||1080000000||1071|1|2021-08-25|15/06/2021|0.48||1030000000||1309|1|2021-02-25|15/12/2020|0.38||1450000000|1347000000|986|1|2020-08-27|15/06/2020|0.07||1060000000||746.5|1|2019-11-12|15/12/2019|0.3||1230000000||807.5|1|2019-08-30|15/06/2019|0.3||1440000000||682.5|1|2019-02-28|15/12/2018|0.33||1510000000||790|1|2018-08-22|15/06/2018|0.3||1450000000||776.5|1|2018-03-13|15/12/2017|0.28||1380000000||819.5|1|2017-08-29|15/06/2017|0.25||1340000000||771|1|2017-03-06|15/12/2016|0.18||1280000000||612|1|2016-08-31|15/06/2016|0.21||1230000000||608|1|2016-03-08|15/12/2015|0.21||1130000000||672|1|2015-03-04|15/12/2014|||1070000000||732|1|2014-08-27|15/06/2014||12.40|1020000000|1015000000|634|1|2014-03-05|15/12/2013|||1900000000||668.5|1||
2025-04-06 18:48:01|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|GRI|GBP|Real Estate|Real Estate Operations|United Kingdom|GB00B04V1276|367|Grainger PLC|1.46B|1460000000|198|1706742|-22.96|-276|197.4-207.5|206|738250299|0.71|49.65|290.1M|290100000|0.04|7.55|3.81|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|284.75|10|336|220|21|2|19|0.0063|-0.998|1.3269|0.0809|0.1012|2241.7479|1785.5279|2025-05-15|15/03/2025|||||198|1|2023-05-11|15/03/2023|0.01|4.90|140300000||256|1|2022-11-17|15/09/2022|0.21||122500000||236.80000305176|1|2022-05-12|15/03/2022|0.1||164400000||281|1|2021-11-18|15/09/2021|0.1||151700000||312.20001220703|1|2021-05-13|15/03/2021|0.06||105900000||295|1|2020-11-19|15/09/2020|0.08||131900000||301.79998779297|1|2020-05-14|15/03/2020|0.06||89600000||245.19999694824|1|2019-11-27|15/09/2019|0.11||117400000|32000000|276|1|2019-05-16|15/03/2019|0.09||39400000|40000000|258.20001220703|1|2018-11-14|15/09/2018|0.11||29800000||263.5|1|2018-05-17|15/03/2018|0.1||29400000||284.14999389648|1|2017-11-30|15/09/2017|0.1||27700000||258.51998901367|1|2017-05-19|15/03/2017|0.08||26900000||235.07000732422|1|2016-12-01|15/09/2016|0.11||26400000||204.00999450684|1|2016-05-19|15/03/2016|0.07||25500000||227.89999389648|1|2015-11-19|15/09/2015|||24500000||243.39999389648|1|2015-05-14|15/03/2015|||103100000||213.39999389648|1|2014-11-20|15/09/2014|||129100000||192.5|1|2014-05-16|15/03/2014||3.08|190000000||215|1
2025-04-06 18:48:10|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|GPEG|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BF5H9P87|134|Great Portland Estates PLC|1.16B|1160000000|287.5|1411551|-8.16|-381|286-299|298|404795116|0.82|-36.78|148.8M|148800000|-0.08|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|357.14|15|462|290|17|2|15|-0.0161|-1.0017|0.5845|-1.6054|0.2404|1748.5133|2426.2873|2025-05-21|15/03/2025||0.0308||45190000|287.5|1|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|450.88400268555|1|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000|559.66101074219|1|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000|747|1|2021-05-19|15/03/2021|-0.19|8.86|49800000|40540000|716.5|1|2020-11-11|15/09/2020|-0.61|11.04|38700000|46520000|698|1|2020-05-20|15/03/2020|0.03|12.01|48000000|49050000|641.40002441406|1|2019-11-14|15/09/2019|0.17|10.92|54400000|53540000|771|1|2019-05-22|15/03/2019|0.05|9.96|61600000|45950000|766.20001220703|1|2018-11-15|15/09/2018|0.12|10.25|50800000|50280000|745.40002441406|1|2018-05-23|15/03/2018|0.11|11.18|321100000|46990000|676.29998779297|1|2017-11-15|15/09/2017|0.07|8.69|65400000|42880000|607.40002441406|1|2017-05-24|15/03/2017|-0.27|9.79|64500000|46770000|660.26000976562|1|2016-11-17|15/09/2016|-0.22|6.98|57400000|35690000|625.57000732422|1|2016-05-25|15/03/2016|0.66|9.05|59300000|41210000|794.03997802734|1|2014-11-13|15/09/2013||2.79|42800000|24910000|687|1|||
2025-04-06 18:48:21|03975|50660|/equities/greencoat-u|FTSE350|UKWG|GBP|Financials|Collective Investments|United Kingdom|GB00B8SC6K54|0|Greencoat UK Wind PLC|2.35B|2350000000|105|4714168|-23.64|-148.3|103.8-107.8|106.3|2240294977|0.22|-44.82|61.67M|61670000|-0.02|10|9.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|169|7|175|165|15|2|14|-0.0032|0|0|0.4247|0.399|1862|2183.6886|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1|2022-02-23|15/12/2021|0.12||282400000||139.19999694824|1|2021-07-29|15/06/2021|0.06||141100000||135.24157714844|1|2021-02-25|15/12/2020|0.04||102000000||131.24626159668|1|2020-07-30|15/06/2020|0.02||53420000||147.2275390625|1|2020-02-26|15/12/2019|0.02||48710000||142.63291931152|1|2019-07-26|15/06/2019|0.01||40530000||139.19999694824|1|2019-02-28|15/12/2018|0.12||156400000||137.60000610352|1|2018-07-27|15/06/2018|0.06||75850000||126.40000152588|1|2018-02-21|15/12/2017|0.03||40840000||120.59999847412|1|2017-07-27|15/06/2017|0.04||40900000||122.90000152588|1|2017-02-20|15/12/2016|0.07||51870000||117.40000152588|1|2016-07-28|15/06/2016|0.03||27060000||112|1|2016-02-22|15/12/2015|0.03||21000000||101.12000274658|1|||||
2025-04-06 18:48:33|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|GNC|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|IE0003864109|13300|Greencore Group|766.62M|766620000|177.4|1640226|32.39|-228|171.8-184.2|181|432143439|1.1|17.78|1.81B|1810000000|0.1|2|1.13|2025-05-27 00:00:00|2025-05-27|sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|231.67|5|265|185|31|2|29|0.011|-0.9998|0.1153|4.5536|0.1189|1110.3038|65.9883|2025-05-27|15/03/2025|||||177.39999389648|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1|2023-05-30|15/03/2023||0.20||917000000|75.800003051758|1|2023-01-26|15/12/2022|||463000000|463000000|76.449996948242|1|2022-11-29|15/09/2022|0.06|8.10|968800000|819000000|71.199996948242|1|2022-07-26|15/06/2022|||486200000|486200000|107.30000305176|1|2022-05-24|15/03/2022||1.50|770800000|763000000|107.30000305176|1|2021-11-30|15/09/2021|0.05|6.00|747700000|330600000|123.09999847412|1|2021-07-27|15/06/2021|||360200000|360200000|128.89999389648|1|2021-05-25|15/03/2021||-0.10|577100000|293800000|170.80000305176|1|2021-01-26|15/12/2020|||312700000|312700000|116.5|1|2020-11-23|15/09/2020|-0.08|1.70|269000000|269000000|113.30000305176|1|2020-07-28|15/06/2020|||238000000|238000000|111.59999847412|1|2020-05-19|15/03/2020|0.05|7.50|345000000|345000000|151.10000610352|1|2020-01-28|15/12/2019|||367800000|367800000|248.30000305176|1|2019-11-26|15/09/2019|0.09|9.60|744700000|766000000|248.30000305176|1|2019-05-21|15/03/2019|-0|6.40|701400000|705000000|222.60000610352|1|2018-12-04|15/09/2018|0.01|9.40|666500000|666500000|183.80000305176|1|2018-07-31|15/06/2018|||639600000|607000000|187|1|2018-05-22|15/03/2018|-0.03|5.15|1240000000|1222000000|156.64999389648|1
2025-04-06 18:48:44|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|GRG|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B63QSB39|33000|Greggs PLC|1.79B|1790000000|1759|492875|-36.31|-3250|1736-1803|1788|101480123|1.4|11.7|2.01B|2009999999.9999998|1.51|69|3.92|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2315.7|14|3250|1330|25|2|23|0.0051|-0.8301|0.5579|0.0932|0.0646|2050.5623|179.8565|2025-03-04|15/12/2024||0.852||1080000000|2082|1|2024-07-30|15/06/2024|0.538||960600000||2936|1|2024-05-15|15/03/2024|||693000000|693000000|2776|1|2024-03-05|15/12/2023|0.65||966000000||2676.9221191406|1|2023-08-01|15/06/2023|0.468||844000000||2722.2600097656|1|2023-05-22|15/03/2023|||609000000|609000000|2704.5190429688|1|2023-03-07|15/12/2022|0.73||818300000||2710.4331054688|1|2022-08-02|15/06/2022|0.45||694500000||2048.1020507812|1|2022-05-16|15/03/2022|||495000000|495000000|2138.7780761719|1|2022-03-08|15/12/2021|0.71||350000000|350000000|2245.8779296875|1|2021-08-03|15/06/2021|0.43||546200000|93000000|2758.4069824219|1|2021-05-10|15/03/2021|||352000000|352000000|2306.8701171875|1|2021-03-16|15/12/2020|0.4|-10.80|510700000|464800000|2174.0649414062|1|2020-07-28|15/06/2020|-0.53||300600000||1435.2769775391|1|2020-03-03|15/12/2019|0.57||621600000||2090|1|2019-07-30|15/06/2019|0.29||546300000||2384|1|2019-03-07|15/12/2018|0.46||553000000||1811|1|2018-07-31|15/06/2018|0.19||476300000||961.5|1|2018-02-26|15/12/2017|0.42|41.30|507200000|496000000|1307|1|2017-08-04|15/06/2017|0.15|0.41|452900000||1111|1
2025-04-06 18:48:53|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|HLMA|GBP|Technology|Electronic Equipment \u0026 Parts|United Kingdom|GB0004052071|8000|Halma PLC|9.45B|9450000000|2502|726569|10.22|-3094|2478-2598|2562|377683127|0.55|33.39|2.16B|2160000000|0.76|22.2|0.89|2025-06-12 00:00:00|2025-06-12|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|2840.6|17|3250|2200|22|2|20|0.0129|-0.8798|0.0771|0.0747|0.049|3628.812|516.0235|2025-06-12|15/03/2025||0.4978||1160000000|2502|1|2024-11-21|15/09/2024|0.4301|0.4274|1070000000|1060000000|2502|1|2024-06-13|15/03/2024|0.453|0.453|1080000000|1080000000|2350|1|2023-11-16|15/09/2023|0.369|34.20|950500000|838000000|1965.5|1|2023-06-15|15/03/2023|0.4082|36.96|977000000|867080000|2429|1|2022-11-17|15/09/2022|0.3565|29.15|875500000|717550000|2349|1|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000|1990|1|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000|3126|1|2021-06-10|15/03/2021|0.33|30.51|699800000|695580000|2680|1|2020-11-19|15/09/2020|0.2|26.10|618400000|645140000|2350|1|2020-07-14|15/03/2020|0.26|29.29|684700000|678870000|2291|1|2019-11-19|15/09/2019|0.22|22.03|653700000|544280000|1898.5|1|2019-06-11|15/03/2019|0.25|27.68|625400000|635700000|1903.5|1|2018-11-20|15/09/2018|0.2|19.09|585500000|489410000|1311|1|2018-06-12|15/03/2018|0.2|25.17|569900000|555200000|1422|1|2017-11-21|15/09/2017|0.16|18.55|506300000|450500000|1285|1|2017-06-21|15/04/2017|0.2||519500000||1146|1|2017-06-13|15/03/2017|0.2|22.34|519500000|510130000|1140|1|2016-11-22|15/10/2016|0.14||442100000||1005|1|2016-11-04|15/09/2016|0.14|17.80|442100000|367000000|1029|1
2025-04-06 18:49:01|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|HMSO|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BRJQ8J25|125|Hammerson PLC|1.13B|1130000000|233.8|1035537|-14.42|-325|231.6-250|248.6|485220409|2.3|-27.9|200.7M|200700000|-0.09|15.63|6.69|2025-07-30 00:00:00|2025-07-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|293.92|13|421|205|21|2|19|-0.0067|-1.2211|-0.38|-0.9155|0.0746|3714.6347|3503.8853|2025-07-30|15/06/2025||0.1006||95970000|233.80000305176|1|2025-02-26|15/12/2024|0.093|0.1077|94600000|91000000|289.39999389648|1|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|298.39999389648|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|216.30000305176|1|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000|346.20001220703|1|2021-08-05|15/06/2021|-0.09|0.51|41600000|129110000|375|1|2021-03-12|15/12/2020|-0.23|0.05|66100000|141870000|326.29998779297|1|2020-08-06|15/06/2020|-1.42|2.92|65400000|119950000|255.50999450684|1|2020-02-24|15/12/2019|-0.75|6.31|131400000|165420000|1013.6400146484|1|2019-07-29|15/06/2019|-0.42|7.15|92600000|195570000|1235.0899658203|1|2019-02-25|15/12/2018|-0.42|6.92|106800000|201140000|1693.5100097656|1|2018-07-24|15/06/2018|0.07|7.10|116500000|212310000|2401.6899414062|1|2018-02-26|15/12/2017|0.13|7.29|126000000|209080000|2174.3100585938|1|2017-07-26|15/06/2017|0.36|6.97|122900000|209350000|2673.3601074219|1|2017-02-20|15/12/2016|0.2|6.72|125000000||2577.4799804688|1|2016-07-25|15/06/2016|0.21|6.89|126300000||2493.0100097656|1|2016-02-15|15/12/2015|0.13|6.16|117700000|178600000|2442.7800292969|1|2015-07-24|15/06/2015|0.14|5.90|118300000|168030000|2935.9099121094|1|2015-02-16|15/12/2014|0.14|5.65|113600000|176160000|3155.0700683594|1|2014-07-24|15/06/2014|0.12|5.58|92900000|165940000|2808.0600585938|1
2025-04-06 18:49:12|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|HBR|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB00BMBVGQ36|3019|Harbour Energy PLC|2.93B|2930000000|173.4|3364242|-40.62|-333.9|170.4-192.5|195|1691597723|-0.27|-25.66|6.23B|6230000000|-0.1|20.31|11.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|374.28|10|490.5|266.02|19|2|18|-0.0285|-2.1952|-0.0227|-1.7175|0.1516|211.0622|366.9094|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1|2022-03-17|15/12/2021||0.69||2072000000|396.39999389648|1|2021-09-23|15/06/2021||0.04||1580000000|383.20001220703|1|2021-03-18|15/12/2020||-0.08||487000000|597|1|2020-08-20|15/06/2020||-15.20||531500000|679.79998779297|1|2020-03-05|15/12/2019||0.80||755550000|1581.5999755859|1|2019-08-22|15/06/2019||3.40||832000000|1445.1999511719|1|2019-03-07|15/12/2018||1.00||814000000|73.900001525879|1|2018-08-23|15/06/2018||-0.90||710400000|121.5|1|2018-03-08|15/12/2017|-0.59|3.10|497000000|519500000|70.949996948242|1|2017-08-24|15/06/2017|0.07|1.40|546100000|592670000|56.75|1|2017-03-09|15/12/2016|-0.1|0.32|569900000|636630000|62|1|2016-08-18|15/06/2016|0.3|-0.06|367100000|388330000|76.5|1|2016-02-25|15/12/2015|-1.36|2.60|490200000|452500000|41.25|1|2015-08-20|15/06/2015||-0.60|577000000|561000000|96.150001525879|1|2015-02-26|15/12/2014||-0.71|744700000|761250000|173.89999389648|1|2014-08-21|15/06/2014||0.32|884700000|874630000|339.29998779297|1|2014-02-27|15/12/2013||0.28|743200000|761600000|301.20001220703|1|
2025-04-06 18:49:23|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|HVPEa|USD|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GG00BR30MJ80|255|HarbourVest Global Private Equity Ltd|2.22B|2220000000|30.23|4505|5.42|-35.1|30.5-32.05|32.48|73530827|0.62|24.12|136.29M|136290000|1.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|3712.95|6|3782.1|3643.8|13|2|12|-0.3314|0|0|0.8949|48.1233|5.4767|672.66|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1|2021-10-28|15/07/2021|8.14||657700000||34.099998474121|1|2021-05-28|15/01/2021|7.79||1140000||29.35000038147|1|2020-11-27|15/07/2020|0.6||339100||23.299999237061|1|2020-06-24|15/01/2020|1.78||1080000||19.709999084473|1|2019-10-23|15/07/2019|1.71||987000||21.799999237061|1|2019-05-29|15/01/2019|1.16||1970000||20.39999961853|1|2018-10-18|15/07/2018|1.47||1840000||||2018-05-11|15/01/2018|1.48||1190000||||2017-09-28|15/07/2017|1.51||882100||||2017-05-17|15/01/2017|0.83||573400||||2016-09-28|15/07/2016|0.89||408700||||||||||
2025-04-06 18:49:32|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|HRGV|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B1VZ0M25|2484|Hargreaves Lansdown PLC|5.26B|5260000000|1108.5|3062192|53.07|-1169|1108.5-1108.5|1108.5|474168230|0.66|17.88|764.9M|764900000|0.62|72|6.5|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|37|-0.0127|-0.9893|0.0923|0|0.1619|0|874.4254|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-04-30|15/03/2024|||199700000|199700000|785.59997558594|1|2024-02-22|15/12/2023||31.00||325000000|805.40002441406|1|2023-10-19|15/09/2023|||183800000|183800000|736.79998779297|1|2023-09-19|15/06/2023|||197000000|197000000|765|1|2023-05-04|15/03/2023|||188100000|188100000|791.79998779297|1|2023-02-15|15/12/2022|0.33|25.10|187100000|187100000|947.79998779297|1|2022-10-17|15/09/2022|||162900000|162900000|812.40002441406|1|2022-08-05|15/06/2022|0.2|25.70|291900000|291000000|843.79998779297|1|2022-05-13|15/03/2022|||196500000|196500000|861.79998779297|1|2022-02-22|15/12/2021|0.26|31.35|291100000|289900000|1298|1|2021-10-17|15/09/2021|||142200000|142200000|1471|1|2021-08-09|15/06/2021|0.3||331500000||1626.8249511719|1|2021-05-13|15/03/2021|||233200000|233200000|1757.2290039062|1|2021-02-01|15/12/2020|0.32||299500000||1694.2580566406|1|2020-10-08|15/09/2020|||143700000|143700000|1574.7619628906|1|2020-08-07|15/06/2020|0.37|32.50|293000000|273000000|1790.2879638672|1|2020-05-14|15/03/2020|||190200000|190200000|1592|1|2020-01-31|15/12/2019|0.29||257900000||1879.5|1|2019-10-10|15/09/2019|||128100000|128100000|1816.5|1
2025-04-06 18:49:44|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|HAYS|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0004161021|10300|Hays Plc|1.13B|1130000000|70.75|4311486|-26.68|-109.6|69.95-75|74.75|1591818787|1.09|-79.56|6.78B|6780000000|-0.01|3|4.24|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|96.09|11|120|68|22|2|21|-0.0112|-0.7829|0.2176|-0.0104|0.069|1515.2114|42.135|2025-02-20|15/12/2024|0.0081||3370000000||73.050003051758|1|2024-08-22|15/06/2024|0.0253|0.0253|||95|1|2024-02-22|15/12/2023|0.0236|0.02|||95.599998474121|1|2023-02-23|15/12/2022|0.04||3840000000||120.98561096191|1|2022-08-25|15/06/2022|0.05||3520000000||104.96105957031|1|2022-02-24|15/12/2021|0.04|-1.05|3070000000||132.63539123535|1|2021-08-26|15/06/2021|0.04|2.79|5650000000||139.09828186035|1|2021-02-18|15/12/2020|0.01||2760000000|2977000000|149.86773681641|1|2020-08-27|15/06/2020|-0.01|-2.19|2820000000|1657000000|111.357421875|1|2020-02-20|15/12/2019|0.05|8.64|3100000000|3041000000|162.30000305176|1|2019-08-29|15/06/2019|0.11|6.20|6070000000|3032000000|139.10000610352|1|2019-02-21|15/12/2018|0.06|5.50|3040000000|2438000000|158.39999389648|1|2018-08-30|15/06/2018|0.06|5.84|2920000000|2820000000|202.80000305176|1|2018-02-22|15/12/2017|0.05|4.54|2830000000|2310000000|204.60000610352|1|2017-08-31|15/06/2017|0.05|5.10|2600000000|2403000000|172.80000305176|1|2017-04-13|15/03/2017|0.0501||2320000000||168.19999694824|1|2017-02-22|15/12/2016|0.04|3.97|2480000000|1958000000|157.39999389648|1|2016-09-01|15/06/2016|0.04|4.45|2190000000|2039000000|130.60000610352|1|2016-08-25|15/06/2015||3.87|1930000000|1958000000|132.60000610352|1|2016-02-24|15/12/2015|0.04|3.65|2040000000|1952000000|124.19999694824|1
2025-04-06 18:49:51|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|HSL|GBP|Financials|Collective Investments|United Kingdom|GB0009065060|0||502.99M|502990000|697|183664|-9.01|-987|693-740|743|72165411|1.24|5.21|124.92M|124920000|1.58|27|3.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0091|0|0|1.8657|1.1221|2477.4329|638.5293|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1|2022-01-26|15/11/2021|-0.26||-16670000||1114|1|2021-08-04|15/05/2021|3.19||245200000||1290|1|2021-01-27|15/11/2020|1.75||132600000||1024|1|2020-07-31|15/05/2020|-1.45||-109600000||727|1|2020-01-29|15/11/2019|0.69||57240000||1076|1|2019-08-08|15/05/2019|0.88||68250000||790|1|2019-01-18|15/11/2018|-1.55||-113500000||792|1|2018-08-06|15/05/2018|0.91||70530000||927|1|2018-01-22|15/11/2017|0.53||45830000||898|1|2017-08-21|15/05/2017|1.98||153500000||791|1|2017-01-23|15/11/2016|0.08||7980000||658|1|2016-08-19|15/05/2016|0.01||3390000||612.5|1|2016-01-20|15/11/2015|-0.1||-5280000||629|1|||||
2025-04-06 18:49:56|03985|14044|/equities/herald-investment-trust|FTSE350||||||||||||||-|-|||||||||||1970-01-01||||||||||||||17|2|16|0.0072|0|0|2.5507|0.4405|1088.985|0|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1|2022-02-16|15/12/2021|1.13||82310000||2010|1|2021-07-20|15/06/2021|3.18||215800000||2215|1|2021-02-23|15/12/2020|4.86||329300000||2240|1|2020-07-17|15/06/2020|1.25||89550000||1612|1|2020-02-19|15/12/2019|1.32||95260000||1492|1|2019-07-19|15/06/2019|2.23||158500000||1274|1|2019-02-20|15/12/2018|-2||-132300000||1215|1|2018-07-18|15/06/2018|1.28||95210000||1300|1|2018-03-09|15/12/2017|1.41||105100000||1185|1|2017-07-18|15/06/2017|1.43||108000000||1008|1|2017-03-07|15/12/2016|1.9||145200000||935|1|2016-07-22|15/06/2016|0.04||7750000||745|1|2016-03-14|15/12/2015|0.02||6240000||670|1|2014-07-21|15/06/2014|||2960000||654.5|1|2014-03-03|15/12/2013|||95310000||745|1|||
2025-04-06 18:50:07|03986|28265|/equities/hg-capital-trust-plc|FTSE350|HGT|GBP|Financials|Collective Investments|United Kingdom|GB00BJ0LT190|0|HgCapital Trust PLC|2.05B|2049999999.9999998|448|602129|-6.18|-550|448-479.5|478.5|457728500|0.36|8.77|260.21M|260209999.99999997|0.52|5.5|1.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|545|4|600|490|16|2|15|0.0184|0|0|0.1155|0.9483|546.8379|1905.726|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1|2022-03-07|15/12/2021|0.7||315400000||379|1|2021-09-06|15/06/2021|0.68||290400000||402|1|2021-03-15|15/12/2020|0.44||184000000||344.5|1|2020-09-14|15/06/2020|0.16||70860000||275|1|2020-03-09|15/12/2019|0.16||60960000||245|1|2019-09-09|15/06/2019|0.29||120700000||223.5|1|2019-03-11|15/12/2018|1.13||43870000||199|1|2018-09-10|15/06/2018|1.58||60730000||189|1|2018-03-05|15/12/2017|1.5||57100000||168.5|1|2017-09-11|15/06/2017|1.94||74180000||170|1|2017-03-06|15/12/2016|1.02||39020000||1570|1|2016-09-12|15/06/2016|1.67||64830000||1328|1|2016-03-07|15/12/2015|1.27||49780000||1000|1|2014-03-10|15/12/2013|||4570000||1035|1||||
2025-04-06 18:50:18|03987|14041|/equities/hicl-infrastructure|FTSE350|HICL|GBP|Financials|Collective Investments|United Kingdom|GB00BJLP1Y77|0|HICL Infrastructure Company Ltd|2.13B|2130000000|107.8|5125999|-13.76|-133.6|107.8-111.8|111.2|1978171246|0.31|21.72|107.1M|107100000|0.05|8.25|7.65|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|153.33|6|160|140|19|2|17|-0.0054|0|0|0.0014|-0.0703|1374.9185|1334.5388|2025-05-21|15/03/2025|||||107.80000305176|1|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1|2022-05-25|15/03/2022|0.12||230600000||177.80000305176|1|2021-11-24|15/09/2021|0.07||141200000||172|1|2021-05-26|15/03/2021|0.02||49300000||170|1|2020-11-25|15/09/2020|0.05||105500000||170|1|2020-05-20|15/03/2020|-0.02||-29000000||164|1|2019-11-20|15/09/2019|0.04||80600000||169.39999389648|1|2019-05-20|15/03/2019|0.05||96500000||158.60000610352|1|2018-11-21|15/09/2018|0.11||193900000||159.39999389648|1|2018-05-23|15/03/2018|0.02||35600000||145|1|2017-11-22|15/09/2017|0.05||88500000||156.5|1|2017-06-13|15/03/2017|0.06||92400000||164.60000610352|1|2016-11-16|15/09/2016|0.06||86200000||167.25999450684|1|2016-05-19|15/03/2015|||115400000||164.96000671387|1|2016-05-04|15/03/2016|0.06||86500000||163.05999755859|1|2015-11-18|15/09/2014|||138100000||153.38000488281|1|2014-05-21|15/03/2014|||90300000||138.69999694824|1|
2025-04-06 18:50:30|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|HIK|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00B0LCW083|9500|Hikma Pharmaceuticals PLC|4.14B|4139999999.9999995|1877|558761|0.75|-2360|1853-1954|1955|220431263|0.45|15.14|3.13B|3130000000|1.62|61.91|3.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3157.73|10|4016.27|2538.8|19|2|18|-0.0012|-2.0207|0.047|-1.5132|0.1084|1459.6931|235.32|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1|2022-02-24|15/12/2021||0.98||1283000000|2013|1|2021-08-06|15/06/2021||0.90||1212000000|2642|1|2021-02-25|15/12/2020||-1.22||1214000000|2417|1|2020-08-07|15/06/2020||0.74||1070000000|2157|1|2020-03-11|15/12/2019||0.71||1129000000|1819|1|2019-08-09|15/06/2019||0.64||1052000000|1841|1|2019-03-13|15/12/2018||||341000000|1655.5|1|2018-08-15|15/06/2018||0.41||898000000|1647|1|2018-03-14|15/12/2017|-4|0.44|1040000000|1046000000|872.40002441406|1|2017-08-17|15/06/2017|0.29|0.44|895000000|952530000|1329|1|2017-03-15|15/12/2016|0.4|0.37|1070000000|1054000000|2126|1|2016-08-24|15/06/2016|0.25|0.23|882000000|891750000|2303|1|2016-03-16|15/12/2015|0.58|0.50|731000000|710920000|1721|1|2015-08-19|15/06/2015||0.67|709000000|760470000|2400|1|2015-03-11|15/12/2014|||751000000||2311.7399902344|1|2014-08-20|15/06/2014||0.63|738000000|493050000|1798.2399902344|1|2014-03-12|15/12/2013|||726700000|741000000|1466.0500488281|1|
2025-04-06 18:50:40|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|HILS|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB0004270301|4500||1.26B|1260000000|1572|155316|-18.55|-2330|1546-1688|1644|80292734|1.32|19.94|855.1M|855100000|0.95|49|3.12|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2449.29|7|2625|2235|35|2|34|0.0149|-0.4105|0.1018|0.1521|0.1569|2021.5672|190.9275|2025-03-12|15/12/2024|0.633|0.605|432400000|447000000|1734|1|2024-08-08|15/06/2024|0.5833|0.5833|||2160|1|2024-03-12|15/12/2023||0.6|||1850|1|2023-11-14|15/09/2023||0.5|||1758|1|2023-08-09|15/06/2023||0.4|||1570|1|2023-05-25|15/03/2023||0.3|||1366|1|2023-03-08|15/12/2022|0.4655|0.47|382200000|366700000|1414|1|2022-11-16|15/09/2022|0.18|0.18|||1092|1|2022-08-03|15/06/2022|0.17|0.17|349900000||1270|1|2022-05-12|15/03/2022|0.16|0.16|||1302|1|2022-03-10|15/12/2021|0.43|38.40|705000000|356300000|1294|1|2021-11-25|15/09/2021|||237100000||1866|1|2021-08-11|15/06/2021|0.15|34.60|354200000|345000000|1662|1|2021-05-25|15/03/2021|||187770000||1504|1|2021-03-10|15/12/2020|0.1|36.50|344900000|334900000|1322|1|2020-11-12|15/09/2020|||235200000||1298|1|2020-08-05|15/06/2020|0.2||315600000||1220|1|2020-06-17|15/03/2020|||170700000||1300|1|2020-03-04|15/12/2019|0.27||355200000||1376|1|2019-08-07|15/06/2019|0.34||339500000||1049|1
2025-04-06 18:50:49|03990|28224|/equities/hilton-food-group-plc|FTSE350|HFG|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB00B1V9NW54|7000||769.82M|769820000|857|149481|-0.92|-996|834-882|837|89827407|0.56|17.58|3.81B|3810000000|0.52|32.6|3.8|2025-04-08 00:00:00|2025-04-08|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|1081.43|8|1200|955|21|2|17|0.0086|0|0.4606|0.1725|0.1105|2863.5013|41.7429|2025-04-08|15/12/2024|||||857|1|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1|2022-04-06|15/12/2021|0.25||1590000000||1222|1|2021-09-16|15/07/2021|0.2||1710000000||1094|1|2021-09-13|15/12/2020|0.48||2770000000|1177000000|1124|1|2020-09-17|15/07/2020|0.22||1260000000||1198|1|2020-03-26|15/12/2019|0.23||902600000||940|1|2019-09-10|15/07/2019|0.17||912100000||978|1|2019-03-27|15/12/2018|0.2||786000000||940|1|2018-09-11|15/07/2018|0.2||863600000||940|1|2018-03-28|15/12/2017|0.14||668800000|642100000|770|1|2017-09-12|15/07/2017|0.19||690700000||755.5|1|2017-09-11|15/06/2017||17.00||687900000|751|1|2017-06-30|15/01/2017|0.17||602600000||716.5|1|2017-03-29|15/12/2016|0.17||602600000||649|1|2016-09-13|15/07/2016|0.17||631900000||575.5|1|2016-04-22|15/01/2016|0.14||515600000||578|1|2016-03-31|15/12/2015|0.14||515600000||496.25|1|2015-03-25|15/12/2014|||506700000||420|1
2025-04-06 18:50:59|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|HSX|GBP|Financials|Insurance|United Kingdom|BMG4593F1389|3000|Hiscox Ltd|3.77B|3770000000|1111|860436|-7.18|-1282|1103-1189|1188|339320900|0.66|7.94|3.81B|3810000000|1.83|33.24|2.99|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|1631.38|14|1895|1294.2|31|2|26|-0.0073|-0.0147|-0.2072|-0.5053|0.0787|1714.415|138.4265|2025-08-06|15/06/2025||0.836||2960000000|1111|1|2025-05-06|15/03/2025|||||1111|1|2025-02-27|15/12/2024|1.01|0.921|2270000000|1930000000|1119|1|2024-08-07|15/06/2024||0.89||2605000000|1169|1|2024-05-02|15/03/2024|||1540000000|1540000000|1217|1|2024-03-05|15/12/2023|0.658|0.66||1938000000|1121|1|2023-08-09|15/06/2023||0.72||2410000000|1113|1|2023-05-04|15/03/2023|||1420000000|1420000000|1193|1|2023-03-08|15/12/2022|0.023|0.02||1879000000|1073|1|2022-08-03|15/06/2022||0.31||2314000000|875.79998779297|1|2022-05-05|15/03/2022|||1390000000|1390000000|956.79998779297|1|2022-03-02|15/12/2021||0.22||2003000000|895.79998779297|1|2021-11-02|15/09/2021||||1044000000|848.59997558594|1|2021-08-03|15/06/2021||0.26||2431000000|865.59997558594|1|2021-05-05|15/03/2021|||1260000000||811.20001220703|1|2021-03-03|15/12/2020||-0.28||1966000000|981.59997558594|1|2020-08-03|15/06/2020||-0.38||2086000000|781.59997558594|1|2020-03-02|15/12/2019||-0.31||1723000000|1226|1|2019-07-29|15/06/2019||0.50||2273000000|1772|1|2019-02-25|15/12/2018||-0.19||1507000000|1594|1
2025-04-06 18:51:10|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|HOCM|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B1FW5029|3295|Hochschild Mining PLC|1.29B|1290000000|251.2|2872759|84.43|-275|251-273|274|514458432|0.91|17.49|947.7M|947700000|0.19|0.02|0.01|2025-08-13 00:00:00|2025-08-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|368.01|9|427.69|323.6|23|2|21|0.0056|2.1847|-0.0101|-0.5659|0.0717|144.7362|129.2294|2025-03-12|15/12/2024|0.11|0.1592|555960000|556000000|191.80000305176|1|2024-08-28|15/06/2024|0.08|0.0768|391740000|395200000|194|1|2024-03-13|15/12/2023||0.05||301570000|110.40000152588|1|2023-09-06|15/06/2023|-0.004|0.02|314020000|320810000|85.300003051758|1|2023-04-20|15/12/2022||-0.01||383250000|90.150001525879|1|2022-08-17|15/06/2022|0.01|0.04|347780000|344000000|81.300003051758|1|2022-02-23|15/12/2021|0.05|0.05|||102.30000305176|1|2021-08-18|15/06/2021|0.08|0.08|394750000|394000000|149.24598693848|1|2021-02-18|15/12/2020|0.07|0.09||392000000|216.33279418945|1|2020-08-19|15/06/2020|-0.01|0.01|232030000|233000000|273.86392211914|1|2020-02-19|15/12/2019|0.06|0.09||403000000|160.5|1|2019-08-14|15/06/2019|0.04|0.03|354450000||222|1|2019-02-20|15/12/2018|0.00|0.02|||200.60000610352|1|2018-08-15|15/06/2018|0.05|0.06|372330000|376000000|169|1|2018-02-21|15/12/2017|0.2329|0.05|381800000|385000000|220.10000610352|1|2017-08-16|15/06/2017|0.03|0.10|340800000|345000000|317|1|2017-03-08|15/12/2016|0.07|0.13|349000000||231.30000305176|1|2016-08-16|15/06/2016|0.09|0.04|339300000||294.10000610352|1|2016-03-09|15/12/2015|-0.4|-0.01|278900000|271000000|89.5|1|2015-08-19|15/06/2015||-0.04|190300000|205880000|73.199996948242|1
2025-04-06 18:51:19|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|HSV|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00BYYTFB60|9000||4.05B|4050000000|1198|2365202|0|-1198|1198-1199|1197|338434441|||1.53B|1530000000|0.401|26.6|2.23|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||16|2|14|0.0202|-0.9924|0.0682|1.6328|0.1787|8195.9331|302.0971|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1|2022-05-24|15/03/2022|0.35||818800000|803000000|1161|1|2021-11-16|15/09/2021|0.04|6.60|610500000||856.5|1|2021-05-17|15/03/2021|0.07||768000000|711000000|1044|1|2020-11-17|15/09/2020|0.02||536700000||1237|1|2020-05-19|15/03/2020|0.31||1130000000||1165|1|2019-11-19|15/09/2019|0.05||457700000||1198|1|2019-05-21|15/03/2019|0.28||599300000||1092|1|2018-11-20|15/09/2018|0.05||404300000|366000000|926.5|1|2018-05-22|15/03/2018|0.24||533700000||842|1|2017-11-21|15/09/2017|0.05||366000000||806.5|1|2017-06-12|15/03/2017|0.18|19.60|470700000||747.5|1|2016-11-22|15/09/2016|0.05||314300000||596|1|2016-06-13|15/03/2016|0.15||370900000||477.5|1|2015-11-16|15/09/2014|||241700000||412|1||||
2025-04-06 18:51:27|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|HWDN|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0005576813|12000|Howden Joinery Group Plc|3.74B|3740000000|680.5|1788879|-21.74|-982.5|679.5-719|716|549297389|1.08|14.89|2.32B|2320000000|0.46|21.2|3.12|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|931.64|15|1210|820|22|2|21|0.0174|-0.9884|0.021|-0.3945|0.1756|574.8767|199.5438|2025-02-27|15/12/2024||58.50||2445000000|839|1|2024-02-29|15/12/2023||32.80||1414000000|772.59997558594|1|2023-07-20|15/06/2023||16.30||968000000|710.79998779297|1|2023-02-23|15/12/2022|0.47|35.50|1410000000|1315000000|717.40002441406|1|2022-07-21|15/06/2022|0.2|16.00|913100000|918000000|629|1|2022-02-24|15/12/2021|0.37||1310000000||730.79998779297|1|2021-07-22|15/06/2021|0.16||784900000||879.40002441406|1|2021-02-25|15/12/2020|0.27|20.46|1080000000||733.06201171875|1|2020-07-23|15/06/2020|-0.02||465000000||549.99401855469|1|2020-02-27|15/12/2019|0.25||931000000||677.59997558594|1|2019-07-25|15/06/2019|0.103||652600000||506.39999389648|1|2019-02-28|15/12/2018|0.22||891900000||526.79998779297|1|2018-07-26|15/06/2018|0.09||619400000||513.59997558594|1|2018-03-01|15/12/2017|0.22||850800000|814000000|444.10000610352|1|2017-07-20|15/06/2017|0.08||553000000||429.20001220703|1|2017-02-23|15/12/2016|0.2||778400000||420.5|1|2016-07-21|15/06/2016|0.09||528900000|519700000|415.39999389648|1|2016-02-25|15/12/2015|0.2|19.70|737600000|747140000|489|1|2015-07-23|15/06/2015|0.07|8.00|482600000|474150000|518|1|2015-02-26|15/12/2014|||655400000||439.60000610352|1
2025-04-06 18:51:36|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|HSBA|GBP|Financials|Banking Services|United Kingdom|GB0005405286|211304|HSBC Holdings PLC|134.13B|134130000000|760|27843079|21.32|-950.2|737.1-791.2|804.7|17649177309|0.49|7.9|108.63B|108630000000|1.25|67.88|8.93|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1224.16|17|1525.1|1012.42|44|4|41|-0.0035|-0.1521|-0.0541|2.0738|0.0367|4729.8559|218.008|2025-08-04|15/06/2025||0.2736||13100000000|760|1|2025-05-06|15/03/2025||0.2736||13180000000|760|1|2025-02-19|15/12/2024|0.2303|0.21|13010000000|11510000000|898.09997558594|1|2024-10-29|15/09/2024|0.2614|0.2312|13230000000|12500000000|692.09997558594|1|2024-07-31|15/06/2024|0.2725|0.28|13000000000|12990000000|676.90002441406|1|2024-04-30|15/03/2024|0.4313|0.43|16570000000|16570000000|652.53002929688|1|2024-02-21|15/12/2023|0.1903|0.19|10310000000|10310000000|628.78997802734|1|2023-10-30|15/09/2023|0.2386|0.24|13300000000|13300000000|586.98999023438|1|2023-08-01|15/06/2023|0.2704|0.27|13280000000|13220000000|631.22998046875|1|2023-05-02|15/03/2023|0.4173|0.42|16190000000|16190000000|560.41998291016|1|2023-02-21|15/12/2022|0.4067|0.19|12690000000|12690000000|606.22998046875|1|2022-10-25|15/09/2022|0.0873|0.09|12480000000|12480000000|464.0299987793|1|2022-08-01|15/06/2022|0.228|0.23|10700000000|10700000000|501.73001098633|1|2022-04-26|15/03/2022|0.1109|0.11|9940000000|9940000000|489.91000366211|1|2022-02-22|15/12/2021|0.1052|0.09|8890000000|8890000000|534.04998779297|1|2021-10-25|15/09/2021|0.1235|0.12|8860000000|8860000000|424.66000366211|1|2021-08-02|15/06/2021|0.1223|0.12|9010000000|9010000000|388.19000244141|1|2021-04-27|15/03/2021|0.1365|0.14|9540000000|9540000000|412.89999389648|1|2021-02-23|15/12/2020|0.0213|0.02|8380000000|8380000000|421.58999633789|1|2020-10-27|15/09/2020|0.0536|0.05|9230000000|9230000000|311.91000366211|1
2025-04-06 18:51:46|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|HTG|GBP|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|GB0004478896|2367|Hunting PLC|421.98M|421980000|267.5|531558|-20.03|-465.37|264-300.5|285.5|157748237|1.24|-22.9|1.05B|1050000000|-0.18|8.85|3.31|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|603.14|8|772.23|502.91|25|2|23|0.0339|9.068|0.1611|-0.1014|0.0471|1492.5524|86.4461|2025-04-16|15/03/2025|||||267.5|1|2025-03-06|15/12/2024||0.1794||550730000|307|1|2024-07-09|15/06/2024||0.17||516000000|429|1|2024-04-17|15/03/2024|||244900000|244900000|358|1|2024-02-29|15/12/2023|10.26|0.10|469830000|469000000|300|1|2023-08-24|15/06/2023||0.08||410000000|254.5|1|2023-03-02|15/12/2022||0.07||330510000|334|1|2022-08-25|15/06/2022||0.03||329950000|226|1|2022-03-03|15/12/2021||0.04||279560000|239|1|2021-08-26|15/06/2021||0.01||296440000|207|1|2021-03-04|15/12/2020||-0.11||259000000|270.20001220703|1|2020-08-27|15/06/2020||0.50||333990000|173.89999389648|1|2020-02-27|15/12/2019||0.18||478350000|292.39999389648|1|2019-08-29|15/06/2019||0.23||479710000|429.79998779297|1|2019-02-28|15/12/2018||0.19||453810000|553|1|2018-08-30|15/06/2018|0.19|0.05||414950000|758.5|1|2018-03-01|15/12/2017|0.11|0.12|404000000|377610000|608.5|1|2017-08-24|15/06/2017|-0.06|-0.09|318900000|283930000|417.70001220703|1|2017-03-02|15/12/2016|-0.14|-0.16|227400000|236180000|525|1|2016-09-05|15/06/2016|-0.21|-0.32|228400000|244000000|461.75|1
2025-04-06 18:51:56|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|ICAG|GBP|Industrials|Passenger Transportation Services|United Kingdom|ES0177542018|63570|International Consolidated Airlines Group S.A.|11.4B|11400000000|238|25437869|38.61|-368|231.6-247.3|247.8|4791715801|2.19|5.01|32.1B|32100000000|0.56|7.63|3.2|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|455.75|17|604.74|203.2|48|4|45|0.004|0.5041|0.0747|0.403|0.0961|397.8681|73.2638|2025-08-01|15/06/2025||0.2017||8810000000|238|1|2025-05-09|15/03/2025||-0.0079||6780000000|238|1|2025-02-28|15/12/2024|0.131|0.1025|8050000000|7630000000|338.70001220703|1|2024-11-08|15/09/2024|0.32|0.2525|9330000000|9210000000|218.80000305176|1|2024-08-02|15/06/2024|0.136|0.1603|8300000000|8280000000|160|1|2024-05-10|15/03/2024|-0.019|-0.02|6430000000|6430000000|182.80000305176|1|2024-02-29|15/12/2023|0.096|0.1|7220000000|7220000000|152.80000305176|1|2023-10-27|15/09/2023|0.229|0.23|8650000000|8650000000|142.85000610352|1|2023-07-28|15/06/2023|0.196|0.2|7690000000|7690000000|154.94999694824|1|2023-05-05|15/03/2023|-0.018|-0.02|5890000000|5890000000|147.10000610352|1|2023-02-24|15/12/2022|-0.01|-0.01|6390000000|6390000000|165.44000244141|1|2022-10-28|15/09/2022|0.17|0.04|7330000000|7330000000|119.66000366211|1|2022-07-29|15/06/2022|0.022|0.02|5920000000|5920000000|121.90000152588|1|2022-05-06|15/03/2022|-0.163|-0.16|3440000000|3440000000|143.32000732422|1|2022-02-25|15/12/2021|-0.05|-0.05|3530000000|3530000000|147.39999389648|1|2021-11-05|15/09/2021|-0.12|-0.12|2710000000|2760000000|169.7799987793|1|2021-07-30|15/06/2021|-0.21|-0.1952|1240000000|1410000000|181.63999938965|1|2021-05-07|15/03/2021|-0.226|-0.2|968000000|1060000000|207|1|2021-02-26|15/12/2020|-0.34|-0.2896|1300000000|1230000000|186.25|1|2020-10-30|15/09/2020|-0.4299|-0.5475|1100000000|1440000000|91.080001831055|1
2025-04-06 18:52:04|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|IBST|GBP|Basic Materials|Construction Materials|United Kingdom|GB00BYXJC278|1943||637.51M|637510000|161.8|834013|10.07|-212|160-170.4|170|394011984|1.26|43.37|366.21M|366210000|0.04|4|2.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|206.78|10|240|182|17|2|16|0.0057|0|0|-0.0465|0.0522|1538.0081|201.2329|2024-08-07|15/06/2024|0.035||||172.19999694824|1|2023-08-02|15/06/2023|0.09||||152|1|2023-03-07|15/12/2022|0.12||253600000||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1|2022-03-21|15/12/2021|0.05||206600000||180.10000610352|1|2021-08-04|15/06/2021|0.03||202000000||221|1|2021-03-04|15/12/2020|0.05||185200000||224.60000610352|1|2020-08-06|15/06/2020|-0.12||131000000||168.10000610352|1|2020-03-03|15/12/2019|0.08||206000000||280.60000610352|1|2019-07-31|15/06/2019|0.08||203300000||230.80000305176|1|2019-03-04|15/12/2018|0.19||391400000||256.20001220703|1|2018-08-09|15/06/2018|0.1||229900000||240|1|2018-04-12|15/12/2017|0.09||223300000||291|1|2017-08-03|15/06/2017|0.08||228300000||246.10000610352|1|2017-04-12|15/12/2015|0.03||209500000||200.30000305176|1|2017-03-07|15/12/2016|0.15||224700000||203.10000610352|1|2016-08-05|15/06/2016|0.07||210000000||142.10000610352|1|||
2025-04-06 18:52:13|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|ICGT|GBP|Financials|Collective Investments|United Kingdom|GB0003292009|0||745.27M|745270000|1146|75169|-7.28|-1390|1142-1216|1220|65031867|0.84|22.76|57.08M|57080000|0.52|34.5|3.01|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|1542.5|5|1570|1515|16|2|14|0.0245|0|0|-1.2723|-7.264|65.4057|-1257.2693|2025-05-08|15/01/2025|||||1146|1|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1|2022-04-26|15/01/2023|0.56||51250000||1098|1|2021-10-05|15/07/2021|1.51||112400000||1180|1|2021-05-04|15/01/2021|2.68||191700000||1084|1|2020-10-07|15/07/2020|-0.13||-1860000||814|1|2020-04-28|15/01/2020|-0.14||-3000000||650|1|2019-10-02|15/07/2019|1.3||96310000||868|1|2019-04-22|15/01/2019|0.4||33380000||865|1|2018-10-04|15/07/2017|0.74||56340000||866|1|2018-10-04|15/07/2018|0.78||59300000||866|1|2018-04-16|15/01/2018|0.32||27000000||804|1|2017-04-13|15/01/2017|0.82||63260000||684|1|2016-09-28|15/07/2016|0.72||55080000||626|1|2016-04-15|15/01/2016|0.34||28620000||548|1||||
2025-04-06 18:52:24|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|IGG|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B06QFB75|2440|IG Group Holdings PLC|3.21B|3210000000|914.5|1077526|27.01|-1106|913-964.5|965|350574436|0.53|9.41|1.01B|1010000000|0.98|46.5|5.08|2025-07-29 00:00:00|2025-07-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|1123|9|1250|782|39|4|37|0.0019|-0.6862|0.1536|-0.0417|0.1898|578.26|291.1643|2025-07-29|15/05/2025||0.4905||508940000|914.5|1|2025-01-23|15/11/2024|0.553|0.4899|522500000|500770000|1073|1|2024-09-13|15/08/2024|||278900000|279000000|961|1|2024-07-25|15/05/2024||0.48||506710000|845|1|2024-03-15|15/02/2024|||240100000|240100000|727|1|2024-01-25|15/11/2023|0.3893|0.39|472900000|472900000|775|1|2023-09-14|15/08/2023|||242900000|242900000|668|1|2023-03-16|15/02/2023|||239300000|239300000|695.5|1|2023-01-26|15/11/2022|0.46|45.30|523800000||780|1|2022-09-15|15/08/2022|||241800000|241800000|787|1|2022-07-21|15/05/2022|0.44||507700000||711.5|1|2022-03-16|15/02/2022|||257200000|257200000|783|1|2022-01-27|15/11/2021|0.48||477800000|216000000|822|1|2021-09-16|15/08/2021|||221700000|221700000|831.5|1|2021-07-22|15/05/2021|0.5||442500000|185000000|825|1|2021-03-11|15/02/2021|||230300000|230300000|811|1|2021-01-21|15/11/2020|0.5||207900000|207900000|904|1|2020-09-17|15/08/2020|||209000000|209000000|789.5|1|2020-07-23|15/05/2020|0.43|30.20|259500000|259500000|834|1|2020-03-19|15/02/2020|||139800000|139800000|614.20001220703|1
2025-04-06 18:52:33|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|IMI|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00BGLP8L22|10352|IMI PLC|4.27B|4269999999.9999995|1686|656647|-4.58|-2088|1657-1802|1810|253035079|0.96|18.93|2.21B|2210000000|0.96|31.1|1.84|2025-08-01 00:00:00|2025-08-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|2224.69|16|2450|1650|28|2|26|0.0141|-0.9282|0.1222|-0.0236|0.1034|1233.4717|237.9377|2025-08-01|15/06/2025||0.5973||1150000000|1686|1|2025-02-28|15/12/2024|0.6785|0.6653|1110000000|1110000000|1892|1|2024-07-26|15/06/2024||58.33||1132000000|1802|1|2024-03-01|15/12/2023||56.83||570000000|1733|1|2023-07-28|15/06/2023||51.59||525000000|1645|1|2023-03-03|15/12/2022|0.51|56.74|1080000000|563000000|1583|1|2022-11-08|15/09/2022|||471120000|471120000|1320|1|2022-07-29|15/06/2022|0.37|44.83|513000000|513000000|1292|1|2022-05-05|15/03/2022|||458890000|458890000|1349|1|2022-02-25|15/12/2021|0.42|49.11|959000000|965700000|1499|1|2021-11-04|15/09/2021|||453000000||1629|1|2021-07-30|15/06/2021|0.31|34.84|907000000|864400000|1751|1|2021-04-26|15/03/2021|||421000000||1397|1|2021-02-26|15/12/2020|0.35|38.78|958000000|918400000|1336|1|2020-07-24|15/06/2020|0.27|20.06|867000000|777600000|1006|1|2020-02-28|15/12/2019|0.29|41.03|963000000|983300000|993|1|2019-07-26|15/06/2019|0.28|30.95|910000000|898980000|1031.5|1|2019-03-01|15/12/2018|0.35|37.17|993000000|645600000|946|1|2018-07-31|15/06/2018|0.27|29.70|914000000|587900000|1167|1|2018-03-02|15/12/2017|0.25|38.00|903000000|898970000|1229|1
2025-04-06 18:52:41|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|IMB|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB0004544929|25600|Imperial Brands PLC|23.05B|23050000000|2825|2393859|63.77|-2962|2825-2962|2900|816074909|0.38|9.5|18.49B|18490000000|3.01|171.05|6.05|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3058.5|10|3600|2100|27|2|25|0.0162|-0.7567|2.3801|14.2048|0.0459|913.6736|85.5137|2025-05-14|15/03/2025||1.25||4460000000|2825|1|2024-11-19|15/09/2024||178.35||5037000000|2401|1|2024-05-15|15/03/2024||122.05||4397000000|1878.5|1|2023-11-14|15/09/2023||163.26||4778000000|1788|1|2023-08-30|15/06/2023|1.63|1.63|||1781.5|1|2023-05-16|15/03/2023|118.5|119.7|15410000000|4237000000|1873|1|2022-11-15|15/09/2022|265.2|145.65|7793000000|4735000000|2038|1|2022-05-17|15/03/2022|1.05|102.98|15360000000|3993000000|1712.5|1|2021-11-16|15/09/2021|1.08|138.10|17220000000|4665000000|1598|1|2021-05-18|15/03/2021|1.91|106.50|15570000000|4047000000|1590|1|2020-11-17|15/09/2020|1.03|154.18|17890000000|4638000000|1402.5|1|2020-05-19|15/03/2020|0.55|103.05|14670000000|5889000000|1653|1|2019-11-05|15/09/2019|0.35|167.87|17200000000|4835000000|1738.4000244141|1|2019-05-08|15/03/2019|0.71|122.50|14390000000|5996000000|2327.5|1|2019-02-27|15/12/2018||36.00|||2558|1|2018-11-06|15/09/2018|0.91|153.15|16250000000|4552000000|2643.5|1|2018-05-09|15/03/2018|0.52|115.79|14280000000|4075000000|2618.5|1|2017-11-07|15/09/2017|0.77|151.24|15950000000|4462000000|3085|1|2017-05-08|15/03/2017|0.71|124.72|14300000000|4416000000|3627|1|2017-03-01|15/12/2016|1.22||||3793|1
2025-04-06 18:52:53|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|INCH|GBP|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|GB00B61TVQ02|17588|Inchcape PLC|2.58B|2580000000|659|1163882|-10.46|-874|642-686|684|391055984|1.01|10.32|9.26B|9260000000|0.66|28.5|4.32|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|993.22|9|1194|800|37|4|36|-0.0026|-0.9947|0.234|0.6555|0.1249|309.9425|24.4258|2024-10-24|15/09/2024|||2200000000||762.5|1|2024-04-25|15/03/2024|||2300000000|2300000000|719|1|2024-03-05|15/12/2023||41.20||5757000000|680.5|1|2023-10-26|15/09/2023|||2800000000|2800000000|645|1|2023-07-27|15/06/2023|||2660000000|2660000000|780|1|2023-04-27|15/03/2023|||2700000000|2700000000|764.5|1|2023-03-23|15/12/2022|0.25||4240000000|2199000000|867|1|2022-10-27|15/09/2022|||2100000000|2100000000|725.5|1|2022-07-28|15/06/2022|0.36||3890000000|2270000000|786|1|2022-04-28|15/03/2022|||1800000000|1800000000|666|1|2022-02-24|15/12/2021|0.24|8.60|1800000000|1800000000|832|1|2021-10-28|15/09/2021|||1900000000|1900000000|805.5|1|2021-07-29|15/06/2021|0.06|-8.70|3930000000|1990000000|843.5|1|2021-04-29|15/03/2021|||1900000000|1900000000|784.5|1|2021-02-25|15/12/2020|-0.36|16.30|1900000000|1900000000|726.5|1|2020-11-05|15/09/2020|||1900000000|1900000000|533.5|1|2020-07-30|15/06/2020|-0.48||3020000000|821000000|484|1|2020-05-21|15/03/2020|||2100000000|2100000000|495.60000610352|1|2020-02-27|15/12/2019|0.51|31.90|4650000000|4817000000|595|1|2019-11-07|15/09/2019|||2400000000|2400000000|640|1
2025-04-06 18:53:03|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|INF|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00BMJ6DW54|11475|Informa PLC|9.09B|9090000000|691|4657932|-14.86|-911.6|687.8-728.2|722.6|1315807591|1.1|31.72|3.55B|3550000000|0.22|20|2.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1014.91|11|1100|930|20|2|19|0.0092|-0.9697|0.0232|-1.3015|0.0927|2813.6344|460.5211|2025-03-06|15/12/2024|0.2632|0.274|1860000000|1850000000|820|1|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1|2022-03-15|15/12/2021|0.11||1110000000|746000000|550.20001220703|1|2021-07-29|15/06/2021|-0.06|1.10|688900000|978050000|484|1|2021-04-22|15/12/2020|-0.19|1.81|846400000|769000000|564.20001220703|1|2020-09-21|15/06/2020|-0.57|1.43|814400000|755000000|380.60000610352|1|2020-03-10|15/12/2019|0.03|25.95|1480000000|1473000000|564|1|2019-07-24|15/06/2019|0.15|21.97|1410000000|1372000000|827|1|2019-03-07|15/12/2018|0.09|23.00|1410000000|1388000000|711.59997558594|1|2018-07-25|15/06/2018|0.1|23.55|957100000|927200000|850|1|2018-02-28|15/12/2017|0.13|23.71|842200000|830800000|686|1|2017-07-25|15/06/2017|0.14|23.13|915400000|863910000|675.5|1|2017-03-06|15/12/2016|0.11|20.66|697100000|766890000|673.5|1|2016-07-28|15/06/2016|0.13|21.41|647700000|645540000|691.40997314453|1|2016-02-11|15/12/2015|0.11|17.62|593400000|592510000|543.19000244141|1|2015-07-28|15/06/2015||18.84|618800000|598710000|499.45999145508|1|2015-02-12|15/12/2014|||567400000||474.60000610352|1|2014-07-29|15/06/2014||16.19|569600000|559900000|451.67001342773|1|2014-02-21|15/12/2013|||566000000||480.57998657227|1
2025-04-06 18:53:13|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|IHPI|GBP|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United Kingdom|GB00BD45SH49|666|IntegraFin Holdings PLC|934.33M|934330000|282|421204|3.49|-414|278.5-298|299.5|331322014|1.16|17.84|144.9M|144900000|0.16|10.4|3.69|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|371.08|12|440|288|17|2|15|-0.0629|-0.3746|-0.0061|0.0793|0.0516|3029.8685|1128.3193|2025-05-21|15/03/2025||0.085||78400000|282|1|2024-12-18|15/09/2024|0.084|0.089|74700000|76100000|390|1|2024-05-22|15/03/2024||0.07||72200000|312|1|2023-07-18|15/06/2023|||53970000|53970000|246|1|2023-05-26|15/03/2023|0.065|0.07|66000000|66000000|276.79998779297|1|2022-12-14|15/09/2022|0.06||66570000||307.60000610352|1|2022-05-23|15/03/2022|0.08||67030000||345.79998779297|1|2021-12-15|15/09/2021|0.08||60440000||595|1|2021-05-20|15/03/2021|0.08||63240000||534|1|2020-12-17|15/09/2020|0.07||53500000||508|1|2020-05-21|15/03/2020|0.07||53820000||497.5|1|2019-12-18|15/09/2019|0.07||51550000||456|1|2019-05-17|15/03/2019|0.05||47620000||406.04998779297|1|2018-12-13|15/09/2018|0.06||46600000||279.20001220703|1|2018-05-18|15/03/2018|0.04|10.60|44600000||341|1|2018-01-08|15/09/2017|0.05||41500000||||2017-05-04|15/03/2017|0.04||38740000||||||
2025-04-06 18:53:24|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|IHG|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BHJYC057|12587|InterContinental Hotels Group PLC|11.94B|11940000000|7638|455467|-3|-10975|7496-7886|7904|156327672|0.93|25.39|4.92B|4920000000|3.9|129.02|1.69|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|11839.3|17|14319.8|10058|38|2|35|-0.0061|0.1259|0.0982|-0.363|0.0532|6115.9574|285.2206|2025-08-07|15/06/2025||2.37||1210000000|7638|1|2025-05-08|15/03/2025||1.05|||7638|1|2025-02-18|15/12/2024|2.27|2.29|1200000000|1220000000|10695|1|2024-10-22|15/09/2024|1.31|1.3|||8566|1|2024-08-04|15/06/2024|1.13|0.91||1083000000|7366|1|2024-05-03|15/03/2024|0.9148|0.91|||7888|1|2024-02-20|15/12/2023|1.09|1.09||1069000000|7910|1|2023-10-20|15/09/2023|1.3|1.3||0.00|6154|1|2023-08-08|15/06/2023|0.8959|0.9||1011000000|5658|1|2023-05-04|15/03/2023|0.4279|0.43|1020000000|1020000000|5560|1|2023-02-21|15/12/2022|0.0463|0.05|1050000000|1050000000|5594|1|2022-10-21|15/09/2022|0.6183|0.62|||4563|1|2022-08-09|15/06/2022|1.82|1.82|840000000|842420000|5016|1|2022-05-06|15/03/2022|0.3597|0.36|||4976|1|2022-02-22|15/12/2021|0.0637|0.06||815770000|4888|1|2021-10-22|15/09/2021|0.2728|0.27|||4996|1|2021-08-10|15/06/2021|0.7177|0.72||548520000|4735|1|2021-05-07|15/03/2021|0.1319|0.13|||5044|1|2021-02-23|15/12/2020|1.8|1.8||537400000|5312|1|2020-10-23|15/09/2020||-0.17|||4263|1
2025-04-06 18:53:33|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|ICGIN|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BYT1DJ19|635|Intermediate Capital Group PLC|4.9B|4900000000|1710|1139848|-17.79|-2468|1668-1822|1823|286702939|2|12.4|850.4M|850400000|1.39|79.5|4.65|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|2580.88|16|3036|2040|20|2|18|0.0283|-0.9892|0.9398|-0.1364|0.1322|915.5282|681.1017|2025-05-22|15/03/2025||0.8041||499300000|1710|1|2024-11-13|15/09/2024||38.34||360580000|2240|1|2024-05-28|15/03/2024||63.52||462840000|2320|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1|2023-05-25|15/03/2023|0.66|35.47|393300000|315540000|1326|1|2022-11-17|15/09/2022|0.12|58.70|262800000|191200000|1187|1|2022-05-26|15/03/2022|1.01|62.70|506700000|242600000|1458.5|1|2021-11-16|15/09/2021|0.83|32.70|475400000|175800000|2347|1|2021-06-08|15/03/2021|0.9|50.30|477100000|178600000|2156|1|2020-11-17|15/09/2019|0.51|34.00|304000000||1566|1|2020-11-17|15/09/2020|0.67|45.00|352100000||1566|1|2020-06-04|15/03/2020|-0.12|2.90|109600000|176400000|1386|1|2020-05-19|15/03/2019|0.2|41.40|205600000||1128|1|2018-11-15|15/09/2018|0.44|27.63|258500000||924|1|2018-06-19|15/03/2018|0.56|29.20|314900000||1137|1|2017-11-14|15/09/2017|0.33|24.60|285100000||929.5|1|2017-11-13|15/09/2016|0.37|22.25|298900000|166380000|947.5|1|2017-05-04|15/03/2017|0.37|27.60|326200000|92800000|788.5|1|2016-06-09|15/03/2016|0.2|20.58|220600000|153180000|649.34002685547|1|2014-11-20|15/09/2013|||310200000||438.89999389648|1
2025-04-06 18:53:42|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|ITRK|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0031638363|45000|Intertek Group PLC|7.31B|7310000000|4540|502462|-6.24|-5575|4540-4828|4804|160983660|0.65|21.6|3.39B|3390000000|2.14|156.5|3.45|2025-08-01 00:00:00|2025-08-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|5734|16|6800|4290|40|4|38|0.0042|-0.7607|0.2347|-0.0989|0.1094|573.91|181.1124|2025-08-01|15/06/2025||1.28||1740000000|4540|1|2025-03-04|15/12/2024|1.38|1.39|1720000000|1720000000|5155|1|2024-11-26|15/09/2024|||1150000000||4512|1|2024-08-02|15/06/2024||101.94|618000000|618000000|4954|1|2024-05-24|15/03/2024|||1080000000|1080000000|4954|1|2024-03-05|15/12/2023|1.23|1.23||1733000000|4621|1|2023-11-23|15/09/2023|||1130000000|1130000000|3829|1|2023-07-28|15/06/2023|0.9525|0.95||1602000000|4271|1|2023-05-24|15/03/2023|||1060000000|1060000000|4192|1|2023-02-28|15/12/2022|1.21|1.21|561000000|561000000|4374|1|2022-11-24|15/09/2022|||1140000000|1140000000|3860|1|2022-07-29|15/06/2022|0.76|95.48|541000000|541000000|4464|1|2022-05-25|15/03/2022|||951300000|951300000|4612|1|2022-03-01|15/12/2021|1.07|111.04|1470000000|508000000|5384|1|2021-11-25|15/09/2021|||961500000|961500000|5470|1|2021-07-30|15/06/2021|0.71|87.84|1320000000|1351000000|5604|1|2021-05-26|15/03/2021|||855400000|855400000|5948|1|2021-03-02|15/12/2020|0.94|83.44|489000000|489000000|5480|1|2020-12-29|15/09/2020|||941000000|941000000|5760|1|2020-07-31|15/06/2020|0.81|55.07|1330000000|462400000|5622|1
2025-04-06 18:53:51|04009|14048|/equities/intl-public-partnership|FTSE350|INPP|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B188SR50|13672|International Public Partnership|2.04B|2040000000|109.6|6628800|-12.32|-134.2|108.8-112|111|1865653132|0.28|4565.57|37.19M|37190000|0|8.37|7.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139|6|143|135|20|2|18|0.0002|0|0|0.1783|0.1395|1971.2886|2119.8222|2025-03-27|15/12/2024|||||108.59999847412|1|2023-03-23|15/12/2022|0.06||128400000||143.60000610352|1|2022-09-08|15/06/2022|0.12||237200000||163.80000305176|1|2022-03-24|15/12/2021|0.06||121900000||168.22874450684|1|2021-09-09|15/06/2021|0.02||43510000||172.0203704834|1|2021-03-25|15/12/2020|0.02||41420000||165.2353515625|1|2020-09-10|15/06/2020|0.02||51550000||160.64547729492|1|2020-03-25|15/12/2019|0.04||73160000||154.45913696289|1|2019-08-29|15/06/2019|0.06||100400000||164|1|2019-03-28|15/12/2018|0.05||87490000||155|1|2018-09-06|15/06/2018|0.05||80170000||156.19999694824|1|2018-03-21|15/12/2017|0.04||65380000||146|1|2017-09-07|15/06/2017|0.05||75020000||162.80000305176|1|2017-03-30|15/12/2016|0.06||79690000||155.64999389648|1|2016-09-01|15/06/2016|0.11||120300000||156.24000549316|1|2016-03-24|15/12/2015|0.05||53550000||140.94000244141|1|2015-08-27|15/06/2015|||47930000||135.25|1|2015-03-26|15/12/2014|||45730000||137.53999328613|1|2014-08-28|15/06/2014|||43770000||134.88000488281|1|2014-03-27|15/12/2013|||81370000||127.58000183105|1
2025-04-06 18:54:02|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|INVP|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B17BBQ50|7700|Investec PLC|3.71B|3710000000|418.6|1059833|-22.12|-627.5|415.4-436.4|438|886886488|1.08|5.84|1.96B|1960000000|0.73|35.5|8.48|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|635.83|6|675|530|21|2|19|0.0092|-0.8827|1.5876|0.192|0.1815|822.4473|104.2511|2025-05-22|15/03/2025|||||418.60000610352|1|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|431.59829711914|1|2021-11-18|15/09/2021|0.24||1520000000||331.02624511719|1|2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000|274.27886962891|1|2020-11-19|15/09/2020|0.1||1410000000||191.31163024902|1|2020-05-14|15/03/2020|0.14||3700000000||148.05000305176|1|2019-11-21|15/09/2019|0.25||1400000000||433|1|2019-05-16|15/03/2019|0.23||2270000000||481.29998779297|1|2018-11-15|15/09/2018|0.27||2260000000||493.20001220703|1|2018-05-17|15/03/2018|0.24||2230000000||568.79998779297|1|2017-11-16|15/09/2017|0.26||2140000000||504.5|1|2017-05-18|15/03/2017|0.27||2160000000||602|1|2016-11-17|15/09/2016|0.22|22.42|1840000000|1005000000|500.5|1|2016-05-19|15/03/2016|0.20|23.60|1580000000|1089000000|476.60000610352|1|2015-11-19|15/09/2015|0.18|0.25|1620000000||511|1|2015-05-21|15/03/2015|||1660000000||629.5|1|2014-11-20|15/09/2014|||1610000000||594|1|2014-05-22|15/03/2014|||1670000000||514|1
2025-04-06 18:54:11|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|IPO|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B128J450|98|IP Group|352.02M|352020000|36.9|4028486|-17.26|-56.2|36.75-40|39.95|953981179|1.28|-1.97|-189.5M|-189500000|-0.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113|3|126|100|20|2|18|0.0153|-0.9938|0.0556|0.9532|-0.5297|236.865|2066.79|2025-03-25|15/12/2024|||||44.25|1|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1|2022-03-16|15/12/2021|0.31||367300000||89.300003051758|1|2021-08-05|15/06/2021|0.1||145500000||124|1|2021-03-10|15/12/2020|0.16||200000000||119.19999694824|1|2020-08-05|15/06/2020|0.01|1.60|34200000|32400000|75.599998474121|1|2020-03-24|15/12/2019|-0.03||-14400000||47.099998474121|1|2019-09-10|15/06/2019|-0.04||-32200000||69.5|1|2019-03-26|15/12/2018|-0.26||-40700000||90.5|1|2018-07-25|15/06/2018|-0.02||4500000||130.39999389648|1|2018-03-29|15/12/2017|0.04||23900000||107.40000152588|1|2017-08-08|15/06/2017|0.03||34500000||142.69999694824|1|2017-03-07|15/12/2016|0.04||31700000||154.77000427246|1|2016-08-09|15/06/2016|-0.06||-24100000||159.96000671387|1|2016-03-01|15/12/2015|0.01||19400000||180.72999572754|1|2015-08-05|15/06/2015|||78900000||209.19000244141|1|2015-03-09|15/12/2014|||7900000||237.80999755859|1|2014-08-28|15/06/2014|||20500000||208.33999633789|1|2014-03-03|15/12/2013|||81600000||214.33000183105|1
2025-04-06 18:54:20|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|ITV|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB0033986497|6133|ITV PLC|2.64B|2640000000|70.9|8884982|-4.12|-89|70.05-73.55|73.8|3716927653|1.38|7.21|3.49B|3490000000|0.1|5|7.05|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|buy|buy|strong_sell|neutral|neutral|87|9|115|70|40|4|35|0.0024|-0.9086|-0.002|8.3697|0.0954|115.12|122.8011|2025-03-06|15/12/2024|0.0621|0.0617|1890000000|2060000000|69.599998474121|1|2024-11-07|15/09/2024|||722000000|722000000|72.300003051758|1|2024-07-25|15/06/2024||2.86|863000000|860000000|84.349998474121|1|2024-05-09|15/03/2024|||727000000|727000000|74.349998474121|1|2024-03-07|15/12/2023||5.62||2014000000|60.959999084473|1|2023-11-08|15/09/2023|||893000000|893000000|65.599998474121|1|2023-07-27|15/06/2023||3.07|863000000|863000000|69.559997558594|1|2023-05-11|15/03/2023|||776000000|776000000|77.120002746582|1|2023-03-02|15/12/2022|0.06|7.00|1210000000|1210000000|88.480003356934|1|2022-11-09|15/09/2022|||844000000|844000000|73.160003662109|1|2022-07-28|15/06/2022|0.05|5.14|826000000|826000000|71.419998168945|1|2022-05-10|15/03/2022|||834000000|834000000|67.919998168945|1|2022-03-03|15/12/2021|0.07|6.76|1070000000|1070000000|110.65000152588|1|2021-11-10|15/09/2021|||969000000||109.30000305176|1|2021-07-28|15/06/2021|0.02|4.63|839000000|1416000000|119.34999847412|1|2021-05-05|15/03/2021|||709000000||124.30000305176|1|2021-03-09|15/12/2020|0.07|5.82|1090000000|1650000000|121.5|1|2020-11-12|15/09/2020|||637000000|639500000|89.720001220703|1|2020-08-06|15/06/2020||2.47|524000000|1171000000|60.900001525879|1|2020-05-06|15/03/2020|||694000000||72.180000305176|1
2025-04-06 18:54:31|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|IWG|GBP|Real Estate|Real Estate Operations|United Kingdom|JE00BYVQYS01|10000|International Workplace Group Plc|1.69B|1690000000|168.1|2347107|-10.01|-211|165.1-176.2|177|1007982299|2.12|110.1|3.69B|3690000000|0.02|1.03|0.61|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|245|8|270|198|34|2|33|0.0047|-1.0319|-0.0123|-0.1111|0.17|-1093.75|163.0088|2024-11-05|15/09/2024|||716020000||161.10000610352|1|2023-11-07|15/09/2023|||736000000|736000000|138.5|1|2023-04-25|15/03/2023|||760000000|760000000|169.5|1|2023-03-07|15/12/2022|-0.04|-0.80|1460000000|1442000000|188.25|1|2022-11-01|15/09/2022|||737000000|737000000|132|1|2022-08-09|15/06/2022|-0.08||1290000000||193|1|2022-03-08|15/12/2021|-0.09|-4.90|1160000000|1136000000|232.39999389648|1|2021-11-02|15/09/2021|||550800000||307.10000610352|1|2021-08-10|15/06/2021|-0.17||1070000000||319.39999389648|1|2021-04-27|15/03/2021|||528300000||363|1|2021-03-09|15/12/2020|-0.41|2.50|1160000000|1355000000|381.39999389648|1|2020-11-03|15/09/2020|||583300000||254.80000305176|1|2020-08-04|15/06/2020|-0.26||629000000||225.60000610352|1|2020-05-27|15/03/2020|||692600000||252|1|2020-03-03|15/12/2019|0.04||1350000000||345.29998779297|1|2019-11-05|15/09/2019|||692300000||395.29998779297|1|2019-08-06|15/06/2019|0.04||1300000000||361.39999389648|1|2019-05-01|15/03/2019|||658300000||339.89999389648|1|2019-03-06|15/12/2018|0.07||1330000000||231.60000610352|1|2018-11-06|15/09/2018|||637900000|626000000|236.89999389648|1
2025-04-06 18:54:41|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|JDW|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB0001638955|42009|J D Wetherspoon PLC|640.9M|640900000|555|586879|-24.39|-812.5|540-557.5|555|115477250|1.22|10.86|2.07B|2069999999.9999998|0.534|16|2.88|2025-10-03 00:00:00|2025-10-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|728.33|10|900|450|16|2|15|-0.0284|-0.9978|0.0436|-0.6093|0.0835|878.0867|83.6153|2025-03-21|15/01/2025|0.206||1030000000||597|1|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1|2022-03-17|15/01/2022|-0.09||807400000||812|1|2021-10-04|15/07/2021|-0.97|-92.30|341500000||1069|1|2021-03-22|15/01/2021|-0.49||431100000||1289|1|2020-10-16|15/07/2020|-1.12|40.60|329000000|394400000|960|1|2020-03-13|15/01/2020|0.25|36.90|933000000|931100000|1057|1|2019-09-16|15/07/2019|0.33|39.10|929200000|929500000|1550|1|2019-03-15|15/01/2019|0.36||889600000||1292|1|2018-09-14|15/07/2018|0.24||863400000|846000000|1280|1|2018-03-16|15/01/2018|0.39||830400000||1295|1|2017-09-15|15/07/2017|0.23||859300000|823000000|1044|1|2017-03-10|15/01/2017|0.27||801400000|804000000|965|1|2016-09-09|15/07/2016|0.17||804900000|560100000|924|1|2016-03-11|15/01/2016|0.26|20.03|790300000|779160000|692|1||||
2025-04-06 18:54:49|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|SBRY|GBP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|GB00B019KW72|148498|J Sainsbury PLC|5.48B|5480000000|237.2|7051361|-10.63|-301.2|237.2-243.2|239.4|2308601927|0.7|34.26|33.09B|33090000000.000004|0.07|13.1|5.52|2025-04-17 00:00:00|2025-04-17|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|292.86|14|355|240|24|2|22|-0.0192|-0.8748|311.3029|3.0357|0.0637|569.0105|20.6845|2025-04-17|15/03/2025||0.1192||15440000000|237.19999694824|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|261.79998779297|1|2023-07-27|15/03/2024||10.89||15535000000|286.29998779297|1|2023-04-27|15/03/2023|9|10|31490000000|14804000000|283.89999389648|1|2022-11-03|15/09/2022|0.12|14.18|16410000000|15095000000|197.85000610352|1|2022-04-28|15/03/2022|0.12|10.89|14170000000|14029000000|239|1|2021-11-04|15/09/2021|0.17|9.74|15720000000|14899000000|288.89999389648|1|2021-04-28|15/03/2021|-0.05|9.25|14110000000|14334000000|242.10000610352|1|2020-11-05|15/09/2020|-0.08|7.71|14930000000|15064000000|201.61399841309|1|2020-04-30|15/03/2020|0.07|17.93|13900000000|13841000000|207.39999389648|1|2019-11-07|15/09/2019|-0.02|9.70|15100000000|14887000000|205.5|1|2019-05-01|15/03/2019|0.03|12.03|13880000000|13897000000|222.5|1|2018-11-08|15/09/2018|0.06|8.90|15130000000|14714000000|319.10000610352|1|2018-04-30|15/03/2018|0.06|12.27|13810000000|13534000000|269.79998779297|1|2017-11-09|15/09/2017|0.07|9.87|14640000000|12439000000|233.5|1|2017-05-03|15/03/2017|0.03|10.25|13580000000|13439000000|279.5|1|2016-11-09|15/09/2016|0.14|11.67|12640000000|12518000000|255.5|1|2016-05-04|15/03/2016|0.1|9.88|11090000000|11234000000|285.70001220703|1|2015-11-11|15/09/2015||14.84|12420000000|12546000000|272.60000610352|1
2025-04-06 18:54:59|04016|28223|/equities/james-fisher-and-sons|FTSE350|FSJ|GBP|Industrials|Freight \u0026 Logistics Services|United Kingdom|GB0003395000|2041|James Fisher and Sons PLC|156.1M|156100000|310|33926|22.53|-371|306-310|310|50353303|0.407|3.46|437.7M|437700000|0.919|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|455.2|4|530|400|22|2|20|0.0053|-0.9138|-0.0823|-1.4284|0.0695|2055.758|127.6035|2025-03-20|15/12/2024|||||328|1|2023-04-28|15/12/2022|0.14|0.7|239700000|418830000|320|1|2023-04-28|15/03/2023|-0.171|-0.17|478100000|478100000|320|1|2022-09-07|15/06/2022|0.04|0.56|238400000|356770000|305|1|2022-03-10|15/12/2021|0.2048|0.42|261100000|312210000|499|1|2021-09-07|15/06/2021|0.27|0.248|233700000|263270000|1020|1|2021-04-29|15/03/2021|||109300000||1022|1|2021-02-25|15/12/2020|-1.24|0.2424|260100000|272120000|1200|1|2020-08-28|15/06/2020|0.1|0.47|258100000|313120000|1232|1|2020-02-24|15/12/2019|0.39|0.61|330200000|335680000|1974|1|2019-08-27|15/06/2019|0.34|0.39|286900000|279980000|2150|1|2019-02-25|15/12/2018|0.54|0.53|301000000|291210000|1856|1|2018-08-29|15/06/2018|0.34|0.4|260500000|245000000|1784|1|2018-02-27|15/12/2017|0.51|50.80|269600000|283000000|1398|1|2017-08-30|15/06/2017|0.28|29.80|235800000|240000000|1536|1|2017-03-01|15/12/2016|0.49|44.60|256700000|262000000|1600|1|2016-08-31|15/06/2016|0.29|29.80|209300000|232000000|1587|1|2016-03-02|15/12/2015|0.29|35.60|224900000|241000000|956.5|1|2015-08-25|15/06/2015|0.39||213100000|213100000|1011|1|2015-03-03|15/12/2014|||228700000||1160|1
2025-04-06 18:55:08|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|JD|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BM8Q5M07|79717|JD Sports Fashion PLC|3.49B|3490000000|67.26|17892969|-46.72|-162.1|64-68.02|65.34|5183135745|1.66|9.55|10.79B|10790000000|0.07|1.23|1.83|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|116.78|17|200|85|22|2|20|0.0438|-0.8367|0.1927|9.9738|0.1111|697.0942|122.605|2025-04-22|15/01/2025||0.0717||6590000000|67.26000213623|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1|2024-07-03|15/04/2024||0.07|||117.59999847412|1|2024-05-31|15/01/2024||7.13||3618000000|133.80000305176|1|2023-09-21|15/07/2023||5.02||4100000000|132.94999694824|1|2023-05-17|15/01/2023|-0.01|7.63|5710000000|5443000000|170.25|1|2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000|123.84999847412|1|2022-06-22|15/01/2022|0.03|5.61|4680000000|4658000000|106.80000305176|1|2021-12-29|15/10/2021|0.0087|0.01|||211.39999389648|1|2021-09-14|15/07/2021|0.22|-0.67|3890000000|2327000000|209.80000305176|1|2021-04-13|15/01/2021|0.19|5.23|3620000000|3569000000|182.7200012207|1|2020-09-08|15/07/2020|0.04||2540000000|2316000000|144.91999816895|1|2020-07-07|15/01/2020|0.16|4.21|3390000000|3147000000|134.91999816895|1|2019-09-10|15/07/2019|0.1||2720000000|1650000000|126.51999664307|1|2019-04-16|15/01/2019|0.17|3.58|2870000000|2744000000|106.40000152588|1|2018-09-11|15/07/2018|0.1|1.49|1850000000|1212000000|97.480003356934|1|2018-04-17|15/01/2018|0.16|3.10|1790000000|1732000000|70.580001831055|1|2017-09-12|15/07/2017|0.08||1370000000||68.519996643066|1|2017-04-11|15/01/2017|0.13|2.36|1410000000|1247000000|81.319999694824|1|2016-09-13|15/07/2016|0.06||970600000|751900000|53.319999694824|1
2025-04-06 18:55:20|04018|945668|/equities/john-laing-group-plc|FTSE350|JLG|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BVC3CB83|120||2.00B|2000000000|402.6|9168450|0|-402.6|402.4-402.8|402.4|496374651|0.481||134.00M|134000000|0.159|9.7|2.41|0000-00-00 00:00:00|-0001-11-30||||||||||||||13|2|10|0.0018|0|0|-0.2235|-0.3064|970.943|492.042|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1|2021-03-04|15/12/2020|0.06||82000000||317.60000610352|1|2020-08-20|15/06/2020|-0.19||-57000000||304.20001220703|1|2020-03-03|15/12/2019|0.13||103000000||342|1|2019-08-22|15/06/2019|0.07||76000000||380.79998779297|1|2019-03-06|15/12/2018|0.25||184300000||388|1|2018-08-23|15/06/2018|0.38||213100000||293.20001220703|1|2018-03-05|15/12/2017|0.24||126900000||245.07000732422|1|2017-08-24|15/06/2017|0.1||69800000||282.51998901367|1|2017-03-06|15/12/2016|0.23||120100000||247.42999267578|1|2016-08-25|15/06/2016|0.26||140700000||214.96000671387|1|2016-03-28|15/12/2015|0.18||103200000||207.38000488281|1|||||||
2025-04-06 18:55:27|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|WG|GBP|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|GB00B5N0P849|35319|John Wood Group PLC|176.68M|176680000|25.7|16259228|-80.26|-213.2|24.98-28.3|27.72|687484900|1.35|-1.11|5.73B|5730000000|-1.54|||2025-08-26 00:00:00|2025-08-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|120.82|3|258.5|64.83|23|2|22|-0.0245|-0.7221|-0.1091|-0.1735|0.0338|1310.2055|47.3805|2025-03-25|15/12/2024|-0.1186|0.0855|3000000000|3000000000|38.040000915527|1|2024-08-21|15/06/2024|-0.0137|-0.0137|3000000000|3000000000|134.5|1|2024-03-26|15/12/2023|0.0374|0.04|1570000000|1570000000|148.19999694824|1|2023-08-22|15/06/2023||0.06|1500000000|1500000000|148.10000610352|1|2023-03-28|15/12/2022||0.16||3540000000|203|1|2022-08-23|15/06/2022||0.09||3320000000|150|1|2022-04-20|15/12/2021|0.1086|0.11|3240000000|3240000000|192.44999694824|1|2021-08-24|15/06/2021|0.0625|0.0625||3777000000|233.60000610352|1|2021-03-16|15/12/2020||0.14||3845000000|317.20001220703|1|2020-08-18|15/06/2020||0.04||4074000000|212.10000610352|1|2020-03-17|15/12/2019||0.28||5374000000|210|1|2019-08-20|15/06/2019||0.18||5311000000|450.79998779297|1|2019-03-19|15/12/2018||0.41||5689000000|598.59997558594|1|2018-08-21|15/06/2018||0.23||5161000000|661.40002441406|1|2018-03-20|15/12/2017|-0.07|0.23|3450000000|4030000000|641.20001220703|1|2017-08-22|15/06/2017|0.01|0.20|1940000000|2301000000|574.5|1|2017-02-21|15/12/2016|-0.03|0.38|1960000000|2603000000|818|1|2016-08-16|15/06/2016|0.11|0.28|2160000000|2646000000|729.5|1|2016-02-23|15/12/2015|-0.14|0.39|2340000000|2923000000|583.5|1|2015-08-18|15/06/2015||0.37|2660000000|3387000000|579.5|1
2025-04-06 18:55:35|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|JMAT|GBP|Basic Materials|Chemicals|United Kingdom|GB00BZ4BQC70|11685|Johnson Matthey PLC|2.04B|2040000000|1221|620374|-31.37|-1917.1|1186-1240|1234|167327166|0.94|4.2|11.94B|11940000000|2.9|77|6.31|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1707.7|12|2400|1380|30|4|28|-0.0183|-0.8878|1.4606|35.8996|2.1122|-588.71|65.5586|2025-05-22|15/03/2025||0.8524||1830000000|1221|1|2024-11-27|15/09/2024|0.8688|74.50||1985000000|1493|1|2024-05-23|15/03/2024||94.00||2023000000|1807|1|2023-11-22|15/09/2023||72.42||1813000000|1459|1|2023-05-25|15/03/2023|178.6|112.98|4200000000|1612000000|1861|1|2022-11-23|15/09/2022|0.82|104.83|7330000000|2046000000|2033|1|2022-07-20|15/06/2022|||943000000|921000000|2096|1|2022-05-26|15/03/2022|0.76|99.05|7440000000|2074000000|2351|1|2022-03-02|15/12/2021|||995000000|995000000|1813.5|1|2021-11-24|15/09/2021|-0.15|44.57|8590000000|1752000000|2182|1|2021-05-27|15/03/2021|0.94|109.53|8690000000|2074000000|3150|1|2021-03-03|15/12/2020|||1100000000|1100000000|3235|1|2020-11-19|15/09/2020|0.12|100.13|6980000000|2095000000|2550|1|2020-07-22|15/06/2020|||888000000|888000000|2257|1|2020-06-11|15/03/2020|0.41|123.17|7760000000|2243000000|2191|1|2020-02-26|15/12/2019|||1010000000|1010000000|2619|1|2019-11-21|15/09/2019|0.92|108.00|6820000000|1968000000|3216|1|2019-07-24|15/06/2019|||994000000|994000000|3190|1|2019-05-30|15/03/2019|1.09|121.00|3640000000|2042000000|3184|1|2019-02-27|15/12/2018|||1030000000|1030000000|3210|1
2025-04-06 18:55:43|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|JAM|GBP|Financials|Collective Investments|United Kingdom|GB00BKZGVH64|0|JPMorgan American Investment Trust|1.62B|1620000000|903|430564|-7.67|-1194|883-938|941|179384461|0.54|3.52|484.39M|484390000|2.6|8|0.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||15|2|14|0.0015|0|0|-0.2911|-0.4014|-407.7743|20106.1214|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1|2022-04-01|15/12/2021|0.76||152600000||771|1|2021-08-24|15/06/2021|0.92||185100000||688|1|2021-04-01|15/12/2020|0.96||196700000||606|1|2020-08-13|15/06/2020|0.14||32580000||512|1|2020-05-07|15/12/2019|0.26||57200000||432|1|2019-08-14|15/06/2019|0.64||141500000||483|1|2019-03-24|15/12/2018|-0.14||-27490000||425|1|2018-08-08|15/06/2018|0.16||41140000||457.5|1|2018-03-23|15/12/2017|0.26||66130000||380|1|2017-08-04|15/06/2017|0.21||58590000||384.5|1|2017-03-29|15/12/2016|0.59||161800000||374.5|1|2016-08-15|15/06/2016|0.3||85750000||339.39999389648|1|2016-02-03|15/12/2015|0.12||37490000||262|1|||||
2025-04-06 18:55:50|04022|6770|/equities/jp-morgan-emergin|FTSE350|JMG|GBP|Financials|Collective Investments|United Kingdom|GB00BMXWN182|0|JPMorgan Emerging Mkts Inv Trust|1.01B|1010000000|96.8|1872985|-7.63|-115|95.8-101|101.4|1041425884|0.6|13.95|97.47M|97470000|0.07|1.95|2.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0689|0|0|-1.3385|-2.9074|482.065|621.1293|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1|2022-03-02|15/12/2021|-0.06||-51680000||111.19999694824|1|2021-09-29|15/06/2021|0.08||108900000||129|1|2021-03-02|15/12/2020|0.27||329200000||139|1|2020-10-06|15/06/2020|-0.18||-15190000||110.59999847412|1|2020-03-06|15/12/2019|0.43||59530000||99|1|2019-10-02|15/06/2019|1.45||185300000||98.599998474121|1|2019-03-05|15/12/2018|-0.21||-18860000||89.199996948242|1|2018-10-12|15/06/2018|-0.27||-25310000||767|1|2018-02-28|15/12/2017|1.01||131600000||900|1|2017-10-11|15/06/2017|1.16||151500000||853.5|1|2017-02-22|15/12/2016|0.55||75780000||740.5|1|2016-10-07|15/06/2016|1.26||166100000||725|1|2016-03-10|15/12/2015|-0.45||-53020000||552|1|||||
2025-04-06 18:55:59|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|JII|GBP|Financials|Collective Investments|United Kingdom|GB0003450359|0|JPMorgan Indian Inv Trust|609.57M|609570000|927|104407|2.09|-1074|924-956|957|65757716|0.5|5.19|171.16M|171160000|1.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||14|2|13|-0.0019|0|0|-2.5994|-2.2261|499.5854|269.8223|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1|2021-12-17|15/09/2021|2.96||253300000||804|1|2021-06-09|15/03/2021|1.49||125400000||745|1|2020-12-23|15/09/2020|1.42||114100000||667|1|2020-05-29|15/03/2020|-2.28||-218800000||516|1|2019-12-23|15/09/2019|0.08||9540000||756|1|2019-06-03|15/03/2019|0.76||80080000||767|1|2018-12-25|15/09/2018|-0.33||-33930000||704|1|2018-06-01|15/03/2018|-0.29||-29970000||703|1|2017-12-15|15/09/2017|0.11||11700000||737.5|1|2017-05-26|15/03/2017|0.55||58690000||710|1|2016-11-04|15/09/2016|1.47||154900000||672.5|1|2016-05-04|15/03/2016|0.12||13680000||506.5|1||||||
2025-04-06 18:56:09|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|JFJ|GBP|Financials|Collective Investments|United Kingdom|GB0001740025|0|JPMorgan Japanese Investment Trust|832.93M|832930000|510|405894|-3.77|-620|500-526|530|163320203|0.72|4.33|174.7M|174700000|1.17|6.75|1.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|2|18|0.0077|0|0|1.3999|-0.293|1464.4069|550.7456|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1|2022-05-30|15/03/2022|-1.78||-274100000||461.5|1|2021-12-07|15/09/2021|0.67||110500000||666|1|2021-05-24|15/03/2021|0.02||7950000||615|1|2020-12-14|15/09/2020|2.1||342400000||708|1|2020-05-25|15/03/2020|-0.42||-63080000||484.5|1|2019-11-11|15/09/2019|0.51||85980000||462|1|2019-05-23|15/03/2019|-0.68||-105200000||424.5|1|2018-11-19|15/09/2018|0.5||85120000||404|1|2018-05-28|15/03/2018|0.62||103400000||458|1|2017-11-20|15/09/2017|0.29||49470000||422|1|2017-05-22|15/03/2017|0.09||17090000||359|1|2016-11-14|15/09/2016|0.62||102900000||337|1|2016-05-20|15/03/2016|0.41||68410000||288.61999511719|1|2015-11-10|15/09/2015|||-53380000||281.61999511719|1|2015-05-18|15/03/2015|||118100000||282|1|2014-11-10|15/09/2014|||25830000||223|1|2014-05-26|15/03/2014|||-40280000||204.61999511719|1|2013-11-20|15/09/2013|||65080000||244|1|
2025-04-06 18:56:19|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|JUP|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B53P2009|492|Jupiter Fund Management Plc|355.25M|355250000|68.4|1404012|-21.56|-91.2|67.5-70.9|71.2|519370465|1.13|5.73|364.1M|364100000|0.12|5.4|7.89|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.09|11|100|65|24|2|23|0.0053|-0.7711|0.5288|0.0162|-0.3447|1034.7076|342.433|2025-02-27|15/12/2024||0.057||182230000|80.599998474121|1|2024-07-26|15/06/2024||0.06||173530000|82.5|1|2024-02-22|15/12/2023||0.05||176730000|82|1|2023-07-27|15/06/2023|0.0605|0.06|177210000|177210000|105.29091644287|1|2023-02-24|15/12/2022|0.0494|0.05|176000000|176000000|130.61528015137|1|2022-07-29|15/06/2022|0.03|6.10|226500000|205200000|125.16079711914|1|2022-02-25|15/12/2021|0.18||370100000||203.60000610352|1|2021-07-30|15/06/2021|0.09||247700000||289.60000610352|1|2021-02-26|15/12/2020|0.14||318800000|46100000|288.96060180664|1|2020-12-16|15/09/2020|||-953000000|-953000000|266.20001220703|1|2020-07-29|15/06/2020|0.06||182000000||229.18930053711|1|2020-02-28|15/12/2019|0.12||209000000||326.29998779297|1|2019-07-30|15/06/2019|0.15||210300000||380.60000610352|1|2019-03-01|15/12/2018|0.14|14.70|220200000|193000000|338.70001220703|1|2018-07-27|15/06/2018|0.17|16.90|240300000|208400000|442.79998779297|1|2018-02-27|15/12/2017|0.17|17.90|240500000|212900000|511.07000732422|1|2017-07-26|15/06/2017|0.16|16.37|219700000|201430000|537.5|1|2017-02-24|15/12/2016|0.15||205600000|185000000|430.79998779297|1|2016-07-27|15/06/2016|0.15|14.27|196200000|168830000|399.20001220703|1|2016-02-29|15/12/2015|0.14|14.60|196300000|156450000|394.10998535156|1
2025-04-06 18:56:26|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|KNOS|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BZ0D6727|3029||766.84M|766840000|620|282260|-36.86|-1288|599.5-683.5|652|123684613|0.82|18.84|372.26M|372260000|0.42|28.4|4.58|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1030|11|1510|640|17|2|15|0.006|-0.9867|0.0723|0.1126|0.1075|4015.0693|490.7633|2025-06-03|15/03/2025||0.153||181800000|620|1|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1|2022-11-14|15/09/2022|0.17||179800000||1438|1|2022-05-23|15/03/2022|0.13||160400000|158800000|1032|1|2021-11-15|15/09/2021|0.16||142300000||2052|1|2021-05-24|15/03/2021|0.16||127500000||1412|1|2020-11-16|15/09/2020|0.16|8.46|107200000|82000000|1188|1|2020-05-26|15/03/2020|0.07|8.94|91890000|89450000|886|1|2019-11-11|15/09/2019|0.08||86890000||512|1|2019-05-28|15/03/2019|0.08||84120000||578|1|2018-11-26|15/09/2018|0.06||67180000||420|1|2018-05-29|15/03/2018|0.05||55260000||387|1|2017-11-27|15/09/2017|0.05||41430000||288|1|2017-07-31|15/03/2017|0.04||42900000||288.25|1|2016-11-28|15/09/2016|0.04||40600000||236|1|2016-07-29|15/03/2016|0.07||39360000||168.5|1|||
2025-04-06 18:56:36|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|KGF|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB0033195214|73178|Kingfisher PLC|4.49B|4490000000|253.1|6437395|4.41|-332.3|247.2-261.8|260.5|1775277871|0.84|25.57|12.78B|12780000000|0.1|12.4|4.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|278.93|16|387|230|34|4|32|-0.0239|-0.6731|0.1588|-2.875|0.3343|498.33|38.7963|2025-03-25|15/01/2025|0.0764|0.0726|6030000000|6110000000|279.70001220703|1|2024-11-25|15/10/2024|||3220000000||294.89999389648|1|2024-09-17|15/07/2024||13.81||6877000000|290.29998779297|1|2024-05-21|15/04/2024|||3260000000|3260000000|264.10000610352|1|2024-03-25|15/01/2024||8.84|2860000000|2860000000|233.60000610352|1|2023-11-22|15/10/2023|||3240000000|3240000000|230.60000610352|1|2023-09-19|15/07/2023||18.17||554000000|235.60000610352|1|2023-05-24|15/04/2023|||3270000000|3270000000|246.80000305176|1|2023-03-21|15/01/2023|29.7|11.14|13060000000|6163000000|273.29998779297|1|2022-11-24|15/10/2022|||3260000000|3260000000|253.60000610352|1|2022-09-20|15/07/2022|18.3|24.2|6800000000|3520000000|247.30000305176|1|2022-05-23|15/04/2022|||3250000000|3250000000|246.80000305176|1|2022-03-22|15/01/2022|0.14|10.83|2840000000|2840000000|291.29998779297|1|2021-11-19|15/10/2021|||3250000000|3250000000|337.20001220703|1|2021-09-21|15/07/2021|0.26|12.20|7100000000|3360000000|368|1|2021-05-20|15/04/2021|||3450000000|3450000000|376.29998779297|1|2021-03-22|15/01/2021|0.13|6.97|6420000000|2950000000|312.70001220703|1|2020-11-19|15/10/2020|||3390000000|3390000000|299.29998779297|1|2020-09-22|15/07/2020|0.15|11.50|5920000000|3740000000|264.70001220703|1|2020-06-17|15/01/2020|-0.08|11.19|2560000000|2530000000|203.39999389648|1
2025-04-06 18:56:45|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|LRE|GBP|Financials|Insurance|United Kingdom|BMG5361W1047|426|Lancashire Holdings Ltd|1.31B|1310000000|544|741858|-8.42|-721|544-580|583|240584795|0.64|5.35|1.45B|1450000000|1.34|95.88|17.62|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|964.97|15|1081|841.26|42|4|34|-0.0085|-0.3311|-0.2115|-0.7648|0.2192|335.5806|208.0725|2025-05-01|15/03/2025|||||544|1|2025-03-06|15/12/2024|0.5|0.5333|911000000|849500000|621|1|2024-11-06|15/09/2024|||418000000||629|1|2024-08-08|15/06/2024||0.61|||600|1|2024-05-02|15/03/2024|||632000000|632000000|602|1|2024-03-06|15/12/2023|0.67|0.67||816900000|630.87829589844|1|2023-08-10|15/06/2023|0.8|0.71||1116000000|521.44677734375|1|2023-02-10|15/12/2022|-0.07|-0.06||642000000|554.09228515625|1|2022-07-27|15/06/2022||0.31||899030000|377.10040283203|1|2022-02-11|15/12/2021||0.26||383650000|539.5|1|2021-07-28|15/06/2021||0.29||576500000|675.5|1|2021-04-29|15/03/2021|||355000000||680|1|2021-02-10|15/12/2020||||279500000|745|1|2020-10-29|15/09/2020|||||637|1|2020-07-29|15/06/2020||0.10||459100000|811|1|2020-04-30|15/03/2020||1.12|||596|1|2019-11-07|15/09/2019||0.11||148400000|673.5|1|2019-07-25|15/06/2019||0.29||395300000|697.5|1|2019-05-02|15/03/2019||0.17||212600000|695|1|2019-02-14|15/12/2018|-0.05|-0.08||72700000|595|1
2025-04-06 18:56:52|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|LAND|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BYW0PQ60|598|Land Securities Group PLC|4B|4000000000|539|3460229|-14.65|-694.02|537.5-567.5|563|742941692|1.42|38.64|795M|795000000|0.14|40.2|7.46|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|674.75|16|760|531|20|2|18|-0.0041|-1.004|0.1595|-0.2035|0.0237|-643.1918|772.2383|2025-05-20|15/03/2025||0.2599||379120000|539|1|2024-11-15|15/09/2024||24.59||354200000|580|1|2024-05-17|15/03/2024||23.40||363870000|690|1|2023-11-14|15/09/2023||24.88||344320000|605|1|2023-05-16|15/03/2023|-0.58|22.73|397000000|317960000|620|1|2022-11-15|15/09/2022|-0.26|20.41|394000000|284940000|623.79998779297|1|2022-05-17|15/03/2022|0.8|21.55|364000000|301030000|742|1|2021-11-16|15/09/2021|0.37|18.78|315000000|254590000|710.20001220703|1|2021-05-18|15/03/2021|-0.75|23.18|308000000|311610000|715|1|2020-11-10|15/09/2020|-1.13|31.03|327000000|373920000|643.40002441406|1|2020-05-12|15/03/2020|-0.93|29.78|372000000|371310000|632.40002441406|1|2019-11-12|15/09/2019|-0.2|29.41|369000000|388430000|892|1|2019-05-14|15/03/2019|-0.22|29.17|379000000|369580000|892.20001220703|1|2018-11-13|15/09/2018|0.06|26.40|378000000|361770000|852.79998779297|1|2018-05-15|15/03/2018|-0.29|28.12|456000000|372500000|968.70001220703|1|2017-11-14|15/09/2017|-0.05|25.33|396000000|283260000|940.5|1|2017-05-18|15/03/2017|0.28|26.46|410500000|362450000|1117.7299804688|1|2016-11-15|15/09/2016|-0.13|23.51|376500000|361470000|985.64001464844|1|2016-05-17|15/03/2016|0.85|21.14|572300000|350340000|1139.7399902344|1|2015-11-10|15/09/2015|||370200000||1278.8299560547|1
2025-04-06 18:57:02|04030|14058|/equities/law-debenture-corp|FTSE350|LWDB|GBP|Financials|Collective Investments|United Kingdom|GB0031429219|298|Law Debenture Corp|1.08B|1080000000|816|176530|3.68|-929|812-874|865|131890086|0.88|11.13|176.04M|176040000|0.74|33.5|4.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||19|2|18|0.0042|0|0|-1.4542|-2.1182|710.3236|-302.1044|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1|2022-02-24|15/12/2021|0.3||63140000||783|1|2021-07-29|15/06/2021|0.93||134400000||749|1|2021-02-22|15/12/2020|1.24||165700000||707|1|2020-07-31|15/06/2020|-1.21||-124900000||517|1|2020-02-27|15/12/2019|0.44||70920000||584|1|2019-07-24|15/06/2019|0.66||95850000||590|1|2019-02-27|15/12/2018|-0.67||-63010000||590|1|2018-07-26|15/06/2018|0.17||35810000||607|1|2018-03-09|15/12/2017|0.38||60690000||584|1|2017-07-24|15/06/2017|0.51||75230000||594|1|2017-02-27|15/12/2016|0.81||114800000||557|1|2016-07-27|15/06/2016|0.24||42350000||495.75|1|2016-02-24|15/12/2015|-0.14||-1990000||448.25|1|2015-07-29|15/06/2015|||31490000||512.5|1|2015-02-23|15/12/2014|||19670000||537|1|2014-07-24|15/06/2014|||34560000||514|1|2014-03-03|15/12/2013|||86140000||547|1|
2025-04-06 18:57:09|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|LGEN|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0005603997|10799|Legal \u0026 General Group PLC|12.94B|12940000000|222.5|19102712|-11.39|-266.2|221.3-235.9|237.3|5815607364|1.26|74.83|11.97B|11970000000|0.03|21.36|9.6|2025-08-06 00:00:00|2025-08-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|262.4|15|335|215|24|2|20|-0.0045|-0.8841|308.0012|0.0866|1.5538|952.7245|122.195|2025-08-06|15/06/2025||0.1121|||222.5|1|2025-03-12|15/12/2024|0.0979|0.1058|||244.89999389648|1|2024-08-07|15/06/2024|0.1058|0.1058|||216.69999694824|1|2024-03-06|15/12/2023||0.1196||9030000000|245.39999389648|1|2023-08-15|15/06/2023|0.0516|15.98|||233.10000610352|1|2023-03-08|15/12/2022|0.1844|17.26|6850000000||265.79998779297|1|2022-08-09|15/06/2022|0.1837|16.35|6610000000||271.60000610352|1|2022-03-09|15/12/2021|0.1578|15.98|5150000000|31366000000|245.10000610352|1|2021-08-04|15/06/2021|0.1778|15.01|3420000000|31366000000|263.79998779297|1|2021-03-10|15/12/2020|0.1799|17.95|5740000000|22964000000|282|1|2020-08-05|15/06/2020|0.0433|14.65|4450000000|22964000000|220.10000610352|1|2020-03-04|15/12/2019|0.1785|16.58|5150000000||265.10000610352|1|2019-08-07|15/06/2019|0.1474|12.32|8750000000||245.30000305176|1|2019-03-06|15/12/2018|0.2021|17.67|14920000000|12567000000|286.20001220703|1|2018-08-09|15/06/2018|0.13|12.69|2760000000|12431000000|264.5|1|2018-03-07|15/12/2017|0.1485|11.68|40490000000||257.79998779297|1|2017-08-09|15/06/2017|0.156|11.04|3720000000||276|1|2017-03-08|15/12/2016|0.1033|9.77|73470000000|34000000|254.19999694824|1|2016-08-09|15/06/2016|0.11|10.58|42520000000||218.10000610352|1|2016-03-15|15/12/2015|0.09|9.77|4310000000||243.60000610352|1
2025-04-06 18:57:19|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|LLOY|GBP|Financials|Banking Services|United Kingdom|GB0008706128|61228|Lloyds Banking Group PLC|39.09B|39090000000|65|182872303|21.91|-74.46|63.76-68.8|69.7|60132815684|1.24|10.94|31.29B|31290000000|0.06|3.17|4.88|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|75.83|18|90|53|42|4|39|-0.0021|-0.3101|0.213|-0.0388|0.1073|895.7262|168.4585|2025-07-24|15/06/2025||0.0182||4670000000|65|1|2025-05-01|15/03/2025||0.0176||4560000000|65|1|2025-02-20|15/12/2024|0.0165|0.0133|4380000000|4490000000|62.840000152588|1|2024-10-23|15/09/2024|0.019|0.0169|4350000000|4360000000|62|1|2024-07-25|15/06/2024|0.017|0.0132|4150000000|4270000000|59.659999847412|1|2024-04-24|15/03/2024|0.017|0.02|4390000000|4390000000|51.340000152588|1|2024-02-22|15/12/2023|0.017|0.02|4230000000|4230000000|43.290000915527|1|2023-10-25|15/09/2023|0.0205|0.02|4510000000|4510000000|40.580001831055|1|2023-07-24|15/06/2023|0.018|0.02|4530000000|4530000000|45.849998474121|1|2023-05-03|15/03/2023|0.0331|0.03|4810000000|4810000000|47.680000305176|1|2023-02-22|15/12/2022|0.0227|0.02|5000000000|5000000000|50.970001220703|1|2022-10-27|15/09/2022|0.015|0.02|4590000000|4590000000|42.549999237061|1|2022-07-27|15/06/2022|0.0207|0.02|4340000000|4340000000|43.529998779297|1|2022-04-27|15/03/2022|0.015|0.02|4110000000|4110000000|45.880001068115|1|2022-02-24|15/12/2021|0.018|0.02|4120000000|4120000000|52.200000762939|1|2021-10-28|15/09/2021|0.02|0.0137|4080000000|3880000000|48.959999084473|1|2021-07-29|15/06/2021|0.0281|0.0235|3900000000|3880000000|46.779998779297|1|2021-04-28|15/03/2021|0.0051|0.0127|3660000000|3700000000|43.580001831055|1|2021-02-24|15/12/2020|0.013|0.0141|3590000000|3590000000|39.220001220703|1|2020-10-29|15/09/2020|0.008|0.0062|3400000000|3620000000|27.64999961853|1
2025-04-06 18:57:28|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|LSEG|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B0SWJX34|26251|London Stock Exchange Group PLC|58.94B|58940000000|11145|1229297|18.84|-12185|11145-11875|11815|528836314|0.39|87.71|8.86B|8860000000|1.29|130|1.17|2025-07-31 00:00:00|2025-07-31|strong_sell|neutral|buy|strong_buy|buy|strong_buy|strong_sell|neutral|strong_buy|12888.7|18|14500|11200|40|4|38|0.0092|-0.492|-0.0562|7.9464|0.1026|1128.3942|938.0797|2025-07-31|15/06/2025||1.96||4700000000|11145|1|2025-02-27|15/12/2024|1.89|1.82|4380000000|4420000000|11100|1|2024-10-24|15/09/2024|||2120000000|2160000000|10385|1|2024-08-01|15/06/2024||1.75|2120000000|2120000000|9470|1|2024-04-25|15/03/2024|1.76|1.76|2090000000|2090000000|8808|1|2024-02-29|15/12/2023|1.69|1.69|2050000000|2050000000|8912|1|2023-10-19|15/09/2023|||1970000000|1970000000|8074|1|2023-08-01|15/06/2023|1.61|1.61|1980000000|1980000000|8462|1|2023-04-27|15/03/2023|||1410000000|1410000000|7986|1|2023-03-02|15/12/2022|1.45|1.45|1930000000|1930000000|7448|1|2022-10-21|15/09/2022||1.52|1910000000|1910000000|7416|1|2022-08-05|15/06/2022|167.4|159.5|1820000000|1820000000|8144|1|2022-04-27|15/03/2022|||1750000000|1750000000|8084|1|2022-03-03|15/12/2021|0.63|137.49|1760000000|1760000000|6370|1|2021-10-22|15/09/2021|1.35|1.35|1690000000|1690000000|8084|1|2021-08-06|15/06/2021|1.37|1.37|1680000000|1680000000|7468|1|2021-04-28|15/03/2021|1.37|1.37|1680000000|1680000000|7478|1|2021-03-05|15/12/2020|0.55|105.30|609000000|609000000|9488|1|2020-10-23|15/09/2020|||600000000|600000000|8516|1|2020-07-31|15/06/2020|0.64|118.60|620000000|620000000|8346|1
2025-04-06 18:57:35|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|LMPL|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B4WFW713|47|Londonmetric Property Plc|3.67B|3670000000|179.5|6036235|-9.39|-210.8|179.5-189.5|187.2|2045385934|0.89|15.12|297.8M|297800000|0.12|11.7|6.52|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|222.71|7|251|200|16|2|14|-0.0086|-0.9772|-0.0081|-0.2396|0.0525|118.5393|3969.1579|2025-05-20|15/03/2025|||||179.5|1|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1|2022-05-26|15/03/2022|0.5||69500000||248|1|2021-11-18|15/09/2021|0.28|4.50|63700000||268|1|2021-05-27|15/03/2021|0.19|4.80|61500000|62000000|228.19999694824|1|2020-11-19|15/09/2020|0.09|4.60|60700000||235.19999694824|1|2020-06-10|15/03/2020|0.01||59900000||213|1|2019-11-27|15/09/2019|-0.01|4.40|53500000||241.19999694824|1|2019-05-30|15/03/2019|0.06||43520000||203|1|2018-11-28|15/09/2018|0.11||43300000||186.5|1|2018-05-30|15/03/2018|0.15||42270000||191.89999389648|1|2017-11-29|15/09/2017|0.12||41440000||179.80000305176|1|2017-05-31|15/03/2017|0.12||38690000||166.80000305176|1|2016-11-30|15/09/2016|-0.02|3.80|36930000||145.80000305176|1|2016-06-15|15/03/2016|0.03||37300000||156.69999694824|1||||
2025-04-06 18:57:43|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|MNG|GBP|Financials|Insurance|United Kingdom|GB00BKFB1C65|6151|M\u0026G Plc|4.36B|4360000000|184.35|7556938|-11.54|-231.1|182.75-194.9|195.9|2367665046|1.43|-14.4|5.46B|5460000000|-0.15|20.1|10.9|2025-08-06 00:00:00|2025-08-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|230.62|13|275|210|15|2|13|-0.1295|-1.3505|23.8214|-0.5679|-0.3171|466.8485|50.256|2025-08-06|15/06/2025||0.1308|||184.35000610352|1|2025-03-18|15/12/2024|0.1305|0.112|509000000||221.39999389648|1|2024-09-04|15/06/2024|-0.026|11.40|||216.19999694824|1|2024-03-21|15/12/2023|0.1|12.40||2959000000|231.5|1|2023-09-20|15/06/2023|0.029|8.85||2959000000|199.39999389648|1|2023-03-09|15/12/2022|-0.331|0.07|3250000000||216.39999389648|1|2022-08-11|15/06/2022|-0.414|6.78|-8200000000||217.69999694824|1|2022-03-08|15/12/2021|0.13|16.00|8570000000||178.30000305176|1|2021-08-10|15/06/2021|-0.098|-2.40|9210000000||238.10000610352|1|2021-03-09|15/12/2020|0.12||1890000000||205.10000610352|1|2020-08-12|15/06/2020|0.318|9.60|1470000000||173.64999389648|1|2020-03-10|15/12/2019|0.41|14.40|12510000000|504000000|172.39999389648|1|2019-10-11|15/12/2018|0.28||6020000000||||2019-10-11|15/06/2018|0.03||-5830000000||||2019-08-28|15/06/2019|0.2647||5450000000||||||||
2025-04-06 18:57:51|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|EMG|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|JE00BJ1DLW90|1777|Man Group PLC|2.01B|2009999999.9999998|174.6|3713833|-36.14|-278.8|173.9-187.2|186.4|1150187973|0.74|8.79|1.43B|1430000000|0.26|13.26|7.59|2025-07-30 00:00:00|2025-07-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|327.76|14|406.21|270.56|24|2|22|0|-0.7722|0.0713|-0.1622|0.0129|944.9745|175.904|2025-07-30|15/06/2025||0.1626||746450000|174.60000610352|1|2025-02-27|15/12/2024|0.1326|0.1276|698440000|701130000|209.19999694824|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1|2024-02-29|15/12/2023||0.11||649490000|241.19999694824|1|2023-08-01|15/06/2023||0.15||645000000|238.80000305176|1|2023-02-28|15/12/2022|0.45|0.23|1696000000|998270000|244.30000305176|1|2022-08-02|15/06/2022||0.16|||267.79998779297|1|2022-03-01|15/12/2021||0.17||741840000|193|1|2021-07-28|15/06/2021||0.10||575790000|191.44999694824|1|2021-03-02|15/12/2020||0.07||468080000|153.69999694824|1|2020-07-30|15/06/2020||0.06||427280000|125.59999847412|1|2020-02-28|15/12/2019||0.09||535340000|146|1|2019-07-31|15/06/2019||0.07||516730000|166.85000610352|1|2019-03-01|15/12/2018||0.10||624850000|138.14999389648|1|2018-08-01|15/06/2018|0.05|0.09|506000000|538260000|173.5|1|2018-02-28|15/12/2017|0.16|0.10|607000000|515270000|181.05000305176|1|2017-08-01|15/06/2017|0.04|0.07|461000000|452000000|160|1|2017-03-01|15/12/2016|-0.19|0.04|406000000|419590000|146.39999389648|1|2016-07-26|15/06/2016|0.03|0.05|421000000|419420000|122.40000152588|1|2016-02-24|15/12/2015|0.02|0.08|510000000|537460000|161.5|1
2025-04-06 18:57:57|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|MKS|GBP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|GB0031274896|64000|Marks and Spencer Group PLC|7.34B|7340000000|363.1|9795304|39.01|-415.2|363.1-383|371|2022535246|1.61|14.79|13.39B|13390000000|0.25|3|0.83|2025-05-21 00:00:00|2025-05-21|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|426.76|18|475|342|22|2|20|0.0402|-0.93|0.4883|4.3143|0.0202|486.0575|50.4835|2025-05-21|15/03/2025||0.1362||7250000000|363.10000610352|1|2024-11-06|15/09/2024|0.141|0.1238|6520000000|6460000000|383.5|1|2024-05-22|15/03/2024|0.111|8.81|6940000000|6770000000|273.79998779297|1|2023-11-08|15/09/2023|0.12|7.70|6160000000|5425000000|225.19999694824|1|2023-05-24|15/03/2023|0.0962|7.82|6420000000|6267000000|163.60000610352|1|2022-11-09|15/09/2022|0.077|7.58|5540000000|5118000000|117.05000305176|1|2022-05-25|15/03/2022|0.092|11.87|5800000000|2440000000|132.25|1|2021-11-10|15/09/2021|0.117|-4.90|5110000000|2560000000|194.44999694824|1|2021-05-26|15/03/2021|0.018|7.01|5060000000|1960000000|155.94999694824|1|2020-11-04|15/09/2020|-0.004|7.05|4100000000|2160000000|92|1|2020-05-20|15/03/2020|0.0926|12.32|5320000000|2360000000|85.800003051758|1|2019-11-06|15/09/2019|0.071|9.10|4860000000|2430000000|182.35000610352|1|2019-05-22|15/03/2019|0.1377|16.52|5410000000|2370000000|259.38000488281|1|2018-11-07|15/09/2018|0.1014|9.49|4970000000|2560000000|289.32000732422|1|2018-05-23|15/03/2018|0.1635|17.41|5570000000|5476000000|279.07998657227|1|2017-11-08|15/09/2017|0.1014|9.75|5130000000|4775000000|313.51000976562|1|2017-05-24|15/03/2017|0.1798|16.87|5630000000|5439000000|370.79998779297|1|2016-11-08|15/09/2016|0.11|12.80|4990000000|4879000000|333.79000854492|1|2016-05-25|15/03/2016||19.81||5479000000|420.04998779297|1|2015-11-04|15/09/2015||12.34|4950000000|4958000000|491.64001464844|1
2025-04-06 18:58:05|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|MSLH|GBP|Basic Materials|Construction Materials|United Kingdom|GB00B012BV22|2435|Marshalls PLC|607.53M|607530000|240.5|1017923|-9.93|-364.5|237-250.5|245.5|252612134|1.15|19.71|619.20M|619200000|0.123|8|3.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|423.57|7|800|250|23|2|21|0.0185|-0.9848|0.0181|-0.3268|0.0761|1956.21|267.079|2025-03-18|15/12/2024|||||237|1|2023-03-15|15/12/2022|0.04||371000000||299.39999389648|1|2022-08-18|15/06/2022|0.08||348400000||455.20001220703|1|2022-05-11|15/03/2022|||201000000|201000000|589|1|2022-03-17|15/12/2021|0.12||291100000||640.67889404297|1|2021-08-19|15/06/2021|0.15||298100000||753.18347167969|1|2021-05-12|15/03/2021|||191000000|191000000|719.33258056641|1|2021-03-11|15/12/2020|0.08||259000000||694.94000244141|1|2020-09-15|15/06/2020|-0.07||210500000||670.04998779297|1|2020-03-12|15/12/2019|0.14||261700000||684|1|2019-08-15|15/06/2019|0.15||280100000||615|1|2019-03-14|15/12/2018|0.13||246600000||545.5|1|2018-08-16|15/06/2018|0.13||244300000|244900000|422.39999389648|1|2018-03-14|15/12/2017|0.09||211100000|202000000|450|1|2017-08-17|15/06/2017|0.12||219100000||400.5|1|2017-05-11|15/03/2017|||135000000||411.60000610352|1|2017-03-15|15/12/2016|0.08||194600000||316.29998779297|1|2016-08-26|15/06/2016|0.1||202400000||314.10000610352|1|2016-03-11|15/12/2015|0.06||187100000||301.5|1|2015-08-28|15/06/2015|||199100000||316.5|1
2025-04-06 18:58:16|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|MARS|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B1JQDM80|10000|Marston’s PLC|210.83M|210830000|33.3|1078125|26.62|-47.75|32.2-34.05|34.6|633127363|1.65|11.06|898.6M|898600000|0.03|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.67|7|80|44|25|2|20|-0.006|-0.9966|0.0262|0.3508|0.2485|260.0483|112.4425|2025-05-13|15/03/2025|||||33.299999237061|1|2024-12-03|15/09/2024||10.10|||40.25|1|2023-05-16|15/03/2023|-0.05||407000000||37.150001525879|1|2022-12-06|15/09/2022|0.18||429900000||38.700000762939|1|2022-05-18|15/03/2022|0.03||369700000||62.5|1|2021-11-30|15/09/2021|-0.06||346600000||69.550003051758|1|2021-05-19|15/03/2021|-0.15||55100000||95.300003051758|1|2021-01-08|15/12/2020|||54000000||74.5|1|2020-12-10|15/09/2020|-0.55||515500000||70|1|2020-06-26|15/03/2020|-0.04||510500000||64.5|1|2019-11-27|15/09/2019|-0.05|8.90|620400000|604700000|127.40000152588|1|2019-05-15|15/03/2019|0.03||553100000||101.19999694824|1|2018-11-21|15/09/2018|0.09||612300000|604000000|98.5|1|2018-05-16|15/03/2018|-0.02||528100000|497000000|112|1|2017-11-30|15/09/2017|0.09|13.50|551400000|523650000|104.80000305176|1|2017-07-26|15/06/2017|0.05||440800000||121.40000152588|1|2017-05-18|15/03/2017|0.05||440800000||144|1|2017-01-24|15/12/2016|0.08||477100000||137.19999694824|1|2016-11-24|15/09/2016|0.08||477100000|488000000|136|1|2016-05-18|15/04/2016|0.04||428700000||150.10000610352|1
2025-04-06 18:58:21|04040|960684|/equities/mccarthy---stone-plc|FTSE350|MCS|GBP|Consumer Cyclicals|Household Goods|United Kingdom|GB00BYNVD082|2523||644.24M|644240000|119.8|1345643|0|-119.8|119.8-120|120|537766920|0.736|||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||10|2|9|-0.0061|-1.0088|0|1.0339|0.0956|2175.8456|132.5475|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1|2020-01-28|15/10/2019|0.06||444500000||153.89999389648|1|2019-04-10|15/02/2019|0.01||280500000||126.30000305176|1|2018-11-12|15/08/2018|0.07||432000000||139.19999694824|1|2018-04-11|15/02/2018|0.01||239600000||137.10000610352|1|2017-11-14|15/08/2017|0.11||422700000||147.19999694824|1|2017-04-05|15/02/2017|0.03||238200000||185|1|2016-12-14|15/08/2016|0.1||385700000||161.5|1|2016-04-19|15/02/2016|0.04||250200000||256.70001220703|1||||||||||
2025-04-06 18:58:31|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|MDCM|GBP|Healthcare|Healthcare Providers \u0026 Services|United Kingdom|GB00B8HX8Z88|33683||3.69B|3690000000|501|2354474|0|-501|501-501|500.5|737243810|0.329|21.86|1.73B|1730000000|0.229|3|0.6|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|2|7|-0.0399|-0.9882|0.0266|0.3448|0.0552|873.485|656.5186|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1|2023-03-01|15/12/2022|||||497.79998779297|1|2022-11-16|15/09/2022|0.11|9.19|1730000000|1580000000|494.60000610352|1|2022-08-31|15/06/2022|||||500|1|2022-05-25|15/03/2022|0.12|11.21|1650000000|1374000000|355|1|2022-03-02|15/12/2021|||||330.20001220703|1|2021-11-11|15/09/2021|0.09|0.44|1580000000|1380000000|339.60000610352|1|2021-09-01|15/06/2021|||||313.39999389648|1|2021-05-26|15/03/2021|0.07|8.94|1580000000|1546000000|308.39999389648|1|2020-11-12|15/09/2020|0.02|23.48|1410000000|1457000000|335|1|2020-09-02|15/06/2020|||||255.60000610352|1|2020-06-02|15/03/2020|-0.58|10.27|1570000000|1657000000|274.39999389648|1|2020-02-26|15/12/2019|||||370.39999389648|1|2019-11-14|15/09/2019|0.15|10.56|1520000000|1406000000|378.20001220703|1|2019-08-28|15/06/2019|||||318.29998779297|1|2019-05-23|15/03/2019|0.02|17.26|1550000000|1565000000|331.29998779297|1|2019-02-27|15/12/2018|||||321.60000610352|1|2018-11-15|15/09/2018|-0.23|11.30|1390000000|1420000000|355.39999389648|1|2018-08-29|15/06/2018|||||495.29998779297|1
2025-04-06 18:58:38|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|MGGTN|MXN|Industrials|Aerospace \u0026 Defense|Mexico|GB0005758098|9270||138.76B|138760000000|198.61|52080|0|-198.61|198.61-198.61|201.66|781824987|1.47|1485.86|||0.005|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|2|17|-0.0076|-1.0027|0.0602|0.0117|0.2135|1512.8615|245.2694|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1|2022-08-04|15/06/2022||7.82|821000000|771290000|789.79998779297|1|2022-04-21|15/03/2022|||||769.59997558594|1|2022-03-03|15/12/2021||11.10|809200000|883960000|764|1|2021-10-28|15/09/2021|||403200000||750|1|2021-08-02|15/06/2021|0.04|5.46|680000000|669920000|469.10000610352|1|2021-04-29|15/03/2021|||||465.79998779297|1|2021-03-04|15/12/2020|-0.4|8.18|1680000000|861120000|431|1|2020-11-10|15/09/2020|||384000000||375.29998779297|1|2020-09-08|15/06/2020|-0.44|7.68|916800000|906200000|299.70001220703|1|2020-02-25|15/12/2019|0.21|22.34|1210000000|1185000000|594.40002441406|1|2019-08-06|15/06/2019|0.07|14.73|1070000000|1036000000|571.20001220703|1|2019-02-26|15/12/2018|0.11|19.37|1130000000|1102000000|564.79998779297|1|2018-08-07|15/06/2018|0.12|13.99|952200000|894520000|569|1|2018-02-27|15/12/2017|0.08|20.63|1060000000|1097000000|466.60000610352|1|2017-08-01|15/06/2017|0.2|16.22|968100000|954520000|503|1|2017-02-28|15/12/2016|0.17|16.50|1110000000|1072000000|416.10000610352|1|2016-08-02|15/06/2016|0.05|15.76|882900000|918890000|433.60000610352|1|2016-02-23|15/12/2015|0.1|12.86|853500000|836790000|386.10000610352|1
2025-04-06 18:58:50|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|MRON|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB00BNGDN821|12662|Melrose Industries PLC|5.44B|5440000000|425|3942006|-36.92|-682.6|401.4-449.4|451.1|1280676474|1.1|-113.36|3.47B|3470000000|-0.037|6|1.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|700.77|14|1000|400|20|2|19|-0.0081|-0.7967|-0.2009|1.1216|0.4077|-505.2126|287.9816|2025-03-06|15/12/2024|0.147|0.1397|1730000000|1780000000|680|1|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1|2022-03-02|15/12/2021|-0.06|4.95|3340000000|3465000000|279.93829345703|1|2021-09-02|15/06/2021|-0.03|4.67|3540000000|3702000000|360.68811035156|1|2021-03-01|15/12/2020|0.01|5.42|4650000000|4802000000|352.2799987793|1|2020-09-03|15/06/2020|-0.12|-1.20|4120000000|4393000000|213.41000366211|1|2020-03-05|15/12/2019|0.04|24.93|5270000000|6166000000|435.51998901367|1|2019-09-05|15/06/2019|-0.03|19.83|5700000000|6043000000|393.89999389648|1|2019-03-07|15/12/2018|-0.04|20.30|5670000000|6006000000|382.32998657227|1|2018-08-29|15/06/2018|-0.09|12.37|2940000000|2639000000|496.67999267578|1|2018-04-10|15/12/2017|-0.02|16.18|1010000000|1039000000|443.80999755859|1|2017-08-31|15/06/2017|0.02|16.24|1090000000|1065000000|486.91000366211|1|2017-04-07|15/12/2016|-0.02|4.56|784600000|814500000|498.48001098633|1|2016-07-28|15/06/2016|-0.01||104700000||268.57000732422|1|2016-04-06|15/12/2015|-0.01|1.04|143400000|452500000|140.41000366211|1|2015-08-27|15/06/2015||0.05|116400000|673300000|103.7200012207|1|2015-03-04|15/12/2014|0.08|0.09|159800000|718000000|118.7799987793|1|2014-08-28|15/06/2014|0.08|0.09|164500000|815500000|112.48999786377|1|2014-03-05|15/12/2013|0.07|0.09|591100000|935000000|132.35000610352|1
2025-04-06 18:58:57|04044|14060|/equities/mercantile-investment-trust|FTSE350|MRCM|GBP|Financials|Collective Investments|United Kingdom|GB00BF4JDH58|7|Mercantile Investment Trust|1.54B|1540000000|210|1720243|-5.41|-269|208.5-222.5|223.5|732696827|1.17|4.02|434.99M|434990000|0.53|7.9|3.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|2|17|-0.0058|0|0|-1.2977|-0.3233|257.41|5989.8529|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1|2022-04-06|15/01/2022|-0.3||-222200000||220|1|2021-10-15|15/07/2021|0.63||511400000||261.5|1|2021-03-31|15/01/2021|0.43||349300000||255|1|2020-10-23|15/07/2020|-0.61||-472500000||202.5|1|2020-04-15|15/01/2020|0.38||307100000||186|1|2019-10-09|15/07/2019|0.24||196200000||204|1|2019-04-08|15/01/2019|-0.29||-218000000||203.75|1|2018-10-16|15/07/2018|0.08||75510000||193.11999511719|1|2018-04-16|15/01/2018|0.18||159100000||208.5|1|2017-09-20|15/07/2017|0.31||274000000||201|1|2017-04-07|15/01/2017|0.11||113200000||182.60000610352|1|2016-09-22|15/07/2016|-0.02||-11570000||169.5|1|2016-04-07|15/01/2016|-0.04||-24890000||1650|1|2015-04-13|15/01/2015|||87600000||1614|1|2014-09-23|15/07/2014|||4400000||1456|1|2014-04-14|15/01/2014|||135800000||1559|1||
2025-04-06 18:59:07|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|MCRO|GBP|||United Kingdom|GB00BJ1F4N75|10501||1.72B|1720000000|532|1093998|0|-532|531.4-532|531.4|323293295|1.68|-3.43|2.53B|2530000000|-1.9|22.19|4.17|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||20|2|10|-0.0378|-0.348|0.045|0.2966|0.3306|1363.6956|235.768|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1|2022-11-04|15/07/2022|||601700000||520.79998779297|1|2022-06-22|15/04/2022||-0.36||1316000000|357.5|1|2022-03-30|15/01/2022|||||422.39999389648|1|2022-02-08|15/10/2021||0.76||1452000000|457.10000610352|1|2021-09-29|15/07/2021|||||415.89999389648|1|2021-07-01|15/04/2021||0.77||1363000000|547|1|2021-03-31|15/01/2021|||||587.59997558594|1|2021-02-09|15/10/2020||0.85||1504000000|491.70001220703|1|2020-07-07|15/04/2020||0.78||1491000000|438.70001220703|1|2020-02-10|15/10/2019||1.25||1706000000|772.09997558594|1|2019-07-09|15/04/2019||0.86||1687000000|2097.5|1|2019-02-14|15/10/2018||0.86||1981000000|1509.3000488281|1|2018-06-04|15/04/2018|1.37|1.21|1970000000|1944000000|1324.3100585938|1|2018-01-08|15/10/2017|0.37|1.27|1230000000|1204000000|2568.0500488281|1|2017-07-12|15/04/2017|0.31||696000000||2185.6000976562|1|2016-12-14|15/10/2016|0.41|0.77|684700000|592550000|2129.4899902344|1|2016-08-03|15/04/2016|0.36||640500000|626100000|1897.5400390625|1|2014-12-03|15/10/2013||0.55|207500000|205150000|1135|1
2025-04-06 18:59:14|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|MAB|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B1FP6H53|50000|Mitchells \u0026 Butlers PLC|1.25B|1250000000|211.5|310025|-9.03|-320|204-211.5|208.5|593022386|1.71|8.44|2.61B|2610000000|0.25|||2025-05-14 00:00:00|2025-05-14|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|325|10|380|240|23|2|19|0.0042|-0.9942|-0.003|2.0767|0.1451|730.5906|99.0571|2025-05-14|15/03/2025||||1445000000|211.5|1|2023-07-27|15/04/2023|0.05||1280000000||215.19999694824|1|2022-12-07|15/09/2022|-0.06||1050000000||142|1|2022-07-21|15/06/2022|0.08||1160000000||172.60000610352|1|2021-11-25|15/09/2021|0.16||846000000||236|1|2021-07-29|15/06/2021|-0.33||219000000||283.79998779297|1|2020-11-26|15/09/2020|-0.01||436000000||201.60699462891|1|2020-09-02|15/06/2020|-0.25||1040000000||149.73899841309|1|2019-11-20|15/09/2019|0.19|20.80|1050000000|1052000000|402.31118774414|1|2019-07-31|15/06/2019|0.14||1190000000||268.35778808594|1|2019-05-23|15/03/2019||14.60||1170000000|218.74542236328|1|2018-11-22|15/09/2018|0.11||1020000000|1040000000|267.60000610352|1|2018-08-02|15/06/2018|0.13||NULL||257.39999389648|1|2017-11-23|15/09/2017|0.01|18.80|1060000000|1002000000|258|1|2017-07-27|15/06/2017|0.14||1120000000||223.5|1|2016-11-22|15/09/2016|0.03||990000000|989000000|273.5|1|2016-05-19|15/04/2016|0.18||1100000000||277.20001220703|1|2016-05-04|15/03/2016||16.11||1113000000|263.39999389648|1|2015-11-24|15/09/2015||21.08|988000000|1015000000|348|1|2015-05-14|15/03/2015||15.52||1121000000|447.70001220703|1
2025-04-06 18:59:21|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|MNDI|GBP|Basic Materials|Containers \u0026 Packaging|United Kingdom|GB00BMWC6P49|22473|Mondi PLC|4.58B|4580000000|1040|1382610|-25.63|-1618|1020.5-1080|1071|440536840|0.73|25.21|7.42B|7420000000|0.49|58.76|5.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1707.02|11|2126.23|1346.5|19|2|18|-0.0148|-0.1421|-0.0133|0.0877|0.0225|1245.175|97.9222|2023-02-23|15/12/2022||1.14||4537000000|1476.6340332031|1|2022-08-04|15/06/2022||1.23||4667000000|1609.0560302734|1|2022-03-03|15/12/2021||0.71||3837000000|1519.0300292969|1|2021-08-05|15/06/2021||0.61||3571000000|2000.7299804688|1|2021-02-25|15/12/2020||0.47||3239000000|1800.8499755859|1|2020-08-06|15/06/2020||0.54||3179000000|1424.0899658203|1|2020-02-24|15/12/2019||0.74||3641000000|1715.9100341797|1|2019-08-01|15/06/2019||0.90||3840000000|1802.3499755859|1|2019-02-28|15/12/2018||0.97||3766000000|1843.8299560547|1|2018-08-03|15/06/2018|0.79|0.82|3730000000|3775000000|2070.6799316406|1|2018-03-02|15/12/2017|0.66|0.75|3510000000|3612000000|1759.3499755859|1|2017-08-03|15/06/2017|0.63|0.70|3580000000|3556000000|1914.25|1|2017-02-23|15/12/2016|0.53|0.61|3350000000|3301000000|1756.4799804688|1|2016-08-04|15/06/2016|0.68|0.72|3310000000|3516000000|1466.7600097656|1|2016-02-25|15/12/2015|0.54|0.67|3360000000|3430000000|1210.5100097656|1|2015-08-06|15/06/2015|0.54|0.66|3460000000|3394000000|1524.1300048828|1|2015-02-24|15/12/2014|0.38|0.49|3250000000|3302000000|1221.0300292969|1|2014-08-07|15/06/2014|0.40|0.50|3150000000|3272000000|973.38000488281|1|2014-02-28|15/12/2013|0.37|0.45|3130000000|3134000000|989.63000488281|1|
2025-04-06 18:59:31|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|MONY|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B1ZBKY84|695|MONY Group PLC|1B|1000000000|187.4|1559009|-14.66|-242.2|184.6-201|197.9|535828522|0.73|12.59|439.2M|439200000|0.15|12.5|6.67|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|258.5|10|300|200|39|4|38|-0.0013|-0.991|0.0119|0.1093|0.0299|9.55|375.5158|2025-02-17|15/12/2024|||102800000||189.89999389648|1|2024-10-16|15/09/2024|||112900000||212|1|2024-07-22|15/06/2024|0.088||108900000||227.60000610352|1|2024-04-16|15/03/2024|||114600000|114600000|220.39999389648|1|2024-02-19|15/12/2023|||102700000|102700000|251.19999694824|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1|2023-04-18|15/03/2023|||106300000|106300000|248.19999694824|1|2023-02-16|15/12/2022|0.07||92600000|92600000|235.39999389648|1|2022-10-18|15/09/2022|||101900000|101900000|198.60000610352|1|2022-07-21|15/06/2022|0.06||100800000|100800000|192.10000610352|1|2022-04-12|15/03/2022|||92300000|92300000|173|1|2022-02-17|15/12/2021|0.05||78100000|78100000|187|1|2021-10-19|15/09/2021|||76400000|76400000|203|1|2021-07-22|15/06/2021|0.05||76800000|76800000|254.60000610352|1|2021-04-20|15/03/2021|||85500000|85500000|270.60000610352|1|2021-02-18|15/12/2020|0.05||76600000|76600000|268|1|2020-10-21|15/09/2020|||85100000|85100000|271|1|2020-07-28|15/06/2020|0.08||67200000|67200000|303.79998779297|1|2020-04-02|15/03/2020|||107300000|107300000|292|1|2020-02-20|15/12/2019|0.08|9.10|88100000|88100000|309.79998779297|1
2025-04-06 18:59:41|04049|6859|/equities/monks-investment-trust|FTSE350|MNKS|GBP|Financials|Collective Investments|United Kingdom|GB0030517261|600|Monks Investment Trust PLC|2.05B|2049999999.9999998|1084|549876|-5.08|-1354|1056-1116|1120|188947666|0.7|3.62|658.81M|658810000|2.98|2.1|0.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||19|2|18|-0.0012|0|0|0.911|-0.4482|625.7485|100.9539|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1|2021-12-07|15/10/2021|0.88||219200000||1362|1|2021-06-18|15/04/2021|4.73||1090000000||1334|1|2020-12-01|15/10/2020|2.32||526600000||1266|1|2020-06-17|15/04/2020|0.13||37480000||1010|1|2019-12-04|15/10/2019|0.13||38180000||917|1|2019-10-12|15/04/2018|0.14||36490000||887|1|2019-06-12|15/04/2019|0.99||223000000||889|1|2018-12-05|15/10/2017|0.89||197800000||800|1|2018-12-05|15/10/2018|-0.08||-9720000||800|1|2018-06-25|15/04/2017|0.69||153900000||851|1|2017-12-04|15/10/2016|1.21||264000000||766.5|1|2017-06-26|15/04/2016|0.15||36710000||706.5|1|2016-12-07|15/10/2015|||-30710000||535.5|1|2016-06-06|15/04/2015|||74620000||421.39999389648|1|2015-11-30|15/10/2014|||49760000||417.70001220703|1|2015-06-08|15/04/2014|||-34820000||439.10000610352|1|2014-12-01|15/10/2013|||85050000||395.60000610352|1|
2025-04-06 18:59:52|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|MGAMM|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0006027295|8479|Morgan Advanced Materials Plc|511.9M|511900000|182.2|1056545|-35.5|-347|175-190.6|191.2|280955564|1.32|9.99|1.1B|1100000000|0.18|12.2|6.7|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|303.75|8|340|250|22|2|21|0.0149|-0.649|0.0151|0.5797|-0.015|1868.9242|86.89|2025-02-28|15/12/2024|0.107|0.098|528100000|527700000|256|1|2024-08-09|15/06/2024|0.1428|0.14|||309|1|2023-04-28|15/12/2022|0.1543|0.15|581900000||297.5|1|2022-07-29|15/06/2022|0.15|14.50|530200000|506000000|303|1|2022-03-04|15/12/2021|0.11|13.30|489300000|476000000|280.5|1|2021-07-29|15/06/2021|0.13|11.50|461200000|472000000|375|1|2021-03-04|15/12/2020|0.01|6.40|432900000|428000000|314.5|1|2020-07-30|15/06/2020|-0.1||477800000|506000000|217|1|2020-02-25|15/12/2019|0.13|13.10|523700000|521000000|289|1|2019-07-25|15/06/2019|0.12||525800000||257.79998779297|1|2019-02-26|15/12/2018|0.2||1030000000||268|1|2018-11-28|15/09/2018|0.25|0.25|||276|1|2018-07-26|15/06/2018|0.09||521800000||349.60000610352|1|2018-02-27|15/12/2017|0.09||502600000||338.39999389648|1|2017-07-28|15/06/2017|0.10|10.55|518900000|504000000|291.89999389648|1|2017-02-23|15/12/2016|0.08||513800000|467000000|299.20001220703|1|2016-07-27|15/06/2016|0.10|9.00|475400000|453000000|252.89999389648|1|2016-02-23|15/12/2015|0.10||442600000|456000000|215.69999694824|1|2015-07-22|15/06/2015||11.43|469200000|454670000|332|1|2015-02-12|15/12/2014||6.50|473300000|452000000|302|1
2025-04-06 18:59:59|04051|6573|/equities/william-morrison|STOXX600/FTSE350|MRW|GBP|||United Kingdom|GB0006043169|104813||6.90B|6900000000|286|19403437|-0.14|-286|286-286|286.4|2413265874|0.372||18.36B|18360000000|0.021|11.15|6.07|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|||||23|4|10|0.0013|-0.9917|0.0062|0.0929|0.1032|452.037|14.255|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1|2021-09-09|15/07/2021|-0.02|5.77|9050000000|8718000000|292.39999389648|1|2021-05-11|15/04/2021|||||183.05000305176|1|2021-03-11|15/01/2021|0.01|10.95|8860000000|8962000000|177|1|2020-12-30|15/10/2020|||||178.94999694824|1|2020-09-10|15/07/2020|0.03|6.44|8730000000|8900000000|195|1|2020-05-12|15/04/2020|||||188.75|1|2020-03-18|15/01/2020|0.08|6.92|8710000000|9018000000|180.35000610352|1|2020-01-01|15/10/2019|||||199.80000305176|1|2019-09-12|15/07/2019|0.06|6.25|8830000000|8731000000|194|1|2019-05-09|15/04/2019||15.19||18797000000|213.60000610352|1|2019-03-13|15/01/2019|0.06|7.05|8940000000|9131000000|225.14999389648|1|2018-11-06|15/10/2018|||||254.55000305176|1|2018-09-13|15/07/2018|0.04|5.73|8800000000|8400000000|265.79998779297|1|2018-05-11|15/04/2018||14.21||17367000000|247.63999938965|1|2018-03-16|15/01/2018|0.06|6.32|8840000000|8593000000|211.39999389648|1|2017-09-14|15/07/2017|0.07|4.75|8420000000|8019000000|245|1|2017-03-09|15/01/2017|0.08|5.32|8290000000|8184000000|247|1|2016-11-03|15/10/2016|0.0548||8110000000||221.30000305176|1
2025-04-06 19:00:08|04052|6934|/equities/murray-international-trust|FTSE350|MYI|GBP|Financials|Collective Investments|United Kingdom|GB00BQZCCB79|0|Murray International Trust|1.46B|1460000000|246.5|830275|-0.6|-275|242.5-253|255.5|592924851|0.75|11.79|147.57M|147570000|0.21|16.1|6.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||19|2|18|-0.0039|0|0|6.5831|-0.5226|4655.015|1541.56|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1|2022-03-04|15/12/2021|0.57||82730000||233.60000610352|1|2021-09-14|15/06/2021|0.98||134900000||223.60000610352|1|2021-03-09|15/12/2020|1.29||175200000||1120|1|2020-08-14|15/06/2020|-1.29||-159600000||966|1|2020-03-06|15/12/2019|0.19||33300000||1080|1|2019-08-15|15/06/2019|1.15||158600000||1114|1|2019-03-08|15/12/2018|0.01||11160000||1176|1|2018-08-16|15/06/2018|-0.93||-109100000||1130|1|2018-03-12|15/12/2017|0.58||83190000||1232|1|2017-08-14|15/06/2017|1.06||146300000||1245|1|2017-03-13|15/12/2016|0.84||115000000||1184|1|2016-08-22|15/06/2016|2.49||328600000||1088|1|2016-03-14|15/12/2015|-0.48||-55780000||877.5|1|2015-08-10|15/06/2015|||-22660000||898|1|2015-03-09|15/12/2014|||-20890000||1037|1|2014-08-18|15/06/2014|||74220000||1089|1|2014-03-24|15/12/2013|||-47680000||1016|1|
2025-04-06 19:00:18|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|MCG|GBP|Industrials|Passenger Transportation Services|United Kingdom|GB0006215205|47700|Mobico Group PLC|330.09M|330090000|53.85|1221037|-15.26|-90.9|51.35-55.8|55.7|612977916|1.55|-3.14|3.24B|3240000000|-0.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.62|8|120|66|20|2|18|0.0201|-0.9905|-0.0371|4.141|0.0335|773.172|86.7911|2025-03-31|15/12/2024|||||61.900001525879|1|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1|2022-03-10|15/12/2021|-0.09||1180000000||241.80000305176|1|2021-07-29|15/06/2021|-0.04||992400000||264.60000610352|1|2021-03-18|15/12/2020|-0.39||924400000||313.79998779297|1|2020-08-13|15/06/2020|-0.17||1030000000||176|1|2020-02-27|15/12/2019|0.14||1410000000||412.60000610352|1|2019-07-25|15/06/2019|0.13||1330000000||424.60000610352|1|2019-02-28|15/12/2018|0.14||1240000000||423.39999389648|1|2018-07-26|15/06/2018|0.12||1210000000||398.79998779297|1|2018-03-01|15/12/2017|0.13||1150000000|1160000000|349.20001220703|1|2017-07-27|15/06/2017|0.1||1170000000|1171000000|361.10000610352|1|2017-02-23|15/12/2016|0.13||1090000000|1140000000|341.79998779297|1|2016-07-28|15/06/2016|0.09|11.02|1010000000|1045000000|339|1|2016-02-25|15/12/2015|0.12|11.11|793600000|967530000|295.29998779297|1|2015-07-29|15/06/2015|||960200000||301.70001220703|1|2015-02-26|15/12/2014|||927900000||272.89999389648|1|2014-07-30|15/06/2014||9.30|939500000|942400000|256.70001220703|1|2014-02-27|15/12/2013||0.11|934600000|925000000|300.5|1
2025-04-06 19:00:25|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|NG|GBP|Utilities|Multiline Utilities|United Kingdom|GB00BDR05C01|31425|National Grid PLC|50.59B|50590000000|1034|9221901|8.91|-1078|1031.5-1078|1053|4892260686|0.26|24.63|19.32B|19320000000|0.42|54.96|5.32|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1132.25|16|1225|970|20|2|18|-0.0122|-0.6736|0.0272|0.3949|0.1479|1666.9361|291.9972|2025-05-15|15/03/2025||0.4467||12900000000|1034|1|2024-11-07|15/09/2024|0.281|0.271|8100000000|8910000000|983.20001220703|1|2024-05-23|15/03/2024|0.4241|0.4241|11300000000|11300000000|1036.3010253906|1|2023-11-09|15/09/2023|0.2187|0.2187|8490000000|8490000000|891.35681152344|1|2023-05-18|15/03/2023|0.3428|0.35|12220000000|10273000000|1048.2495117188|1|2022-11-10|15/09/2022|0.2978|0.27|9440000000|6652000000|906.79791259766|1|2022-05-19|15/03/2022|0.5524|40.97|10800000000|8845000000|1144.7600097656|1|2021-11-18|15/09/2021|0.0965|15.70|6940000000|6363000000|896.14001464844|1|2021-05-20|15/03/2021|0.3403|35.42|8240000000|8077000000|855.33001708984|1|2020-11-12|15/09/2020|0.1581|17.15|6540000000|6707000000|883.08001708984|1|2020-06-18|15/03/2020|0.351|38.68|8250000000|8989000000|874.26000976562|1|2019-11-14|15/09/2019|0.1838|18.00|6290000000|6802000000|819.57000732422|1|2019-05-16|15/03/2019|0.31|37.15|8590000000|8695000000|774.63000488281|1|2018-11-08|15/09/2018|0.1756|20.88|6350000000|5331000000|770.67999267578|1|2018-05-17|15/03/2018|0.3681|39.76|8570000000|8384000000|765.15997314453|1|2017-11-09|15/09/2017|0.1691||6680000000||853.21002197266|1|2017-06-06|15/03/2016|0.55||13210000000||950.35998535156|1|2017-05-18|15/03/2017|0.4728|47.13|8890000000|7428000000|978.66998291016|1|2016-11-09|15/09/2016|0.24|27.16|2550000000|6886000000|940.39001464844|1|2015-11-10|15/09/2014||22.53|6360000000||826.46997070312|1
2025-04-06 19:00:35|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|NWG|GBP|Financials|Banking Services|United Kingdom|GB00BM8PJY71|61651|NatWest Group PLC|35.06B|35060000000|413.4|30573210|48.49|-484.3|403.3-441.7|452.5|8480684515|1.21|7.87|25.19B|25190000000|0.53|21.5|5.2|2025-05-02 00:00:00|2025-05-02|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|510.24|17|615|360|43|4|40|-0.0137|-0.2716|-0.0487|-0.2216|0.0379|840.182|147.9455|2025-07-25|15/06/2025||0.1322||3890000000|413.39999389648|1|2025-05-02|15/03/2025||0.1274||3810000000|413.39999389648|1|2025-02-14|15/12/2024|0.1524|0.15|3870000000|3850000000|437|1|2024-10-25|15/09/2024|0.141|0.1176|3770000000|3580000000|361.79998779297|1|2024-07-26|15/06/2024|0.137|0.14|3660000000|3660000000|338.10000610352|1|2024-04-26|15/03/2024|0.104|0.1|3480000000|3480000000|289.79998779297|1|2024-02-16|15/12/2023|0.139|0.14|3540000000|3540000000|214.30000305176|1|2023-10-27|15/09/2023|0.098|0.1|3490000000|3490000000|205.80000305176|1|2023-07-28|15/06/2023|0.11|0.11|3850000000|3850000000|239.89999389648|1|2023-04-28|15/03/2023|0.132|0.13|3880000000|3880000000|272.20001220703|1|2023-02-17|15/12/2022|0.13|0.13|3710000000|3710000000|305.60000610352|1|2022-10-28|15/09/2022|0.019|0.02|3200000000|3200000000|247.69999694824|1|2022-07-29|15/06/2022|0.1|0.1|3180000000|3180000000|231.11000061035|1|2022-04-29|15/03/2022|0.075|0.08|3030000000|3030000000|223.9700012207|1|2022-02-18|15/12/2021|0.038|0.04|2620000000|2620000000|241.46000671387|1|2021-10-29|15/09/2021|0.058|0.06|2770000000|2770000000|232.50999450684|1|2021-07-30|15/06/2021|0.106|0.11|2660000000|2660000000|205.88999938965|1|2021-04-29|15/03/2021|0.051|0.05|2660000000|2660000000|204.47999572754|1|2021-02-19|15/12/2020|-0.009|-0.01|2540000000|2540000000|172.11999511719|1|2020-10-30|15/09/2020|0.005|0.01|2420000000|2420000000|117.70999908447|1
2025-04-06 19:00:43|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|NBMI|GBP|Financials|Collective Investments|United Kingdom|GG00BQT33Y66|0||3.11M|3110000|57.5|48429|-2.57|-75.88|56-61|57.5|5414632|0.69|0.33|||0.05|8.5|14.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|2|8|-0.001|0|0|-1.0094|-0.1805|-123.9225|6.5913|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1|2022-04-25|15/12/2021|||||75.136009216309|1|2021-09-13|15/06/2021|||||79.758316040039|1|2021-06-21|15/12/2020|||||81.251693725586|1|2020-08-31|15/06/2020|||||82.699996948242|1|2020-04-06|15/12/2019|||||67.400001525879|1|2019-08-14|15/06/2019|||||89.400001525879|1|2019-04-08|15/12/2018|||||90.5|1|2018-08-20|15/06/2018|||||93|1|2018-04-16|15/12/2017|0.07||28570000||92.800003051758|1|2017-08-21|15/06/2017|0.08||27860000||94.400001525879|1|2017-04-17|15/12/2016|-0.04||31160000||98.650001525879|1|2016-08-16|15/06/2016|-0.09||37690000||92.900001525879|1|2016-04-25|15/12/2015|-0.14||42530000||91.75|1|2015-08-12|15/06/2015|||44380000||97.5|1|2015-04-20|15/12/2014|||48180000||96.150001525879|1|2014-08-11|15/06/2014|||114200000||98.949996948242|1|2014-04-14|15/12/2013|||183500000||100|1|
2025-04-06 19:00:51|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|NETW|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00BH3VJ782|2133||2.13B|2130000000|3.99|1773582|-98.99|-398.8|3.99-3.99|399.4|533852823|0.837|40.12|490.13M|490130000|0.124|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 19:01:00|04058|40172|/equities/newriver-retail-ltd|FTSE350|NRRT|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BD7XPJ64|48||315.22M|315220000|66.3|737890|-12.53|-85|65.9-69|69.4|475442219|1.04|15.99|63.8M|63800000|0.04|6.2|9.35|2025-06-20 00:00:00|2025-06-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.6|5|100|80|15|2|13|-0.0093|0|0|-1.1434|0.0208|1813.9785|859.6446|2025-06-20|15/03/2025|||||66.300003051758|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1|2022-06-07|15/03/2022|0.08||37700000||99.599998474121|1|2021-11-25|15/09/2021|-0.05||36000000||74.5|1|2021-06-03|15/03/2021|-0.19||35100000||105|1|2020-11-19|15/09/2020|-0.3||56000000||73|1|2020-05-21|15/03/2020|-0.33||74800000||55.299999237061|1|2019-11-21|15/09/2019|-0.07||70000000||189.80000305176|1|2019-05-23|15/03/2019|-0.13||66170000||219|1|2018-11-21|15/09/2018|0.01||59230000||233.5|1|2018-05-24|15/03/2018|0.05||56560000||288.5|1|2017-11-22|15/09/2017|0.11||49730000||332.89999389648|1|2017-05-16|15/03/2017|0.11||55650000||343.5|1|2016-11-04|15/09/2016|0.03||40460000||307.75|1|2016-06-14|15/03/2016|0.13||34200000||317|1|||||
2025-04-06 19:01:08|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|NXT|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB0032089863|31947|Next PLC|13.12B|13120000000|11230|393947|27.3|-11535|11120-11505|11455|116808180|1.34|18.3|6.12B|6120000000|6.15|233|2.07|2025-09-18 00:00:00|2025-09-18|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|11301.2|20|13400|9875|22|2|21|0.0192|-0.7416|0.0492|30.0706|0.0922|-175.2157|156.8429|2025-03-27|15/01/2025|3.57|3.58|3050000000|3020000000|9986|1|2024-10-30|15/10/2024||557.70|||10070|1|2024-09-19|15/07/2024||252.35||2558000000|10335|1|2024-03-21|15/01/2024||0.57||2810000000|8510|1|2023-11-01|15/10/2023|0.5577|0.56|||6884|1|2023-09-21|15/07/2023||274.51||2529000000|7106|1|2023-03-29|15/01/2023|570.5|290.13|5414000000|2670000000|6726|1|2022-09-29|15/07/2022|2.61|219.18|2380000000|2179000000|5324|1|2022-03-24|15/01/2022|3|292.25|2510000000|2562000000|6384|1|2021-09-29|15/07/2021|2.24|37.38|2120000000|1349000000|7918.3999023438|1|2021-04-01|15/01/2021|2.3|209.12|2240000000|2119000000|7603.7998046875|1|2020-09-17|15/07/2020|-0.09|196.18|1290000000|2043000000|5964.3999023438|1|2020-03-19|15/01/2020|2.66|263.24|2250000000|2278000000|3721.6999511719|1|2019-09-19|15/07/2019|2.03|186.63|2010000000|1964000000|5964.3999023438|1|2019-03-21|15/01/2019|2.49|250.45|2210000000|2271000000|5009.2998046875|1|2018-09-25|15/07/2018|1.85|163.97|1960000000|1899000000|4953.2001953125|1|2018-03-23|15/01/2018|2.39|237.61|2170000000|2201000000|4474.7001953125|1|2017-09-14|15/07/2017|1.77|188.12|1890000000|4334000000|4193.5|1|2017-03-23|15/01/2017|2.52|248.66|2160000000|2235000000|3606|1|2016-09-15|15/07/2015||171.00|1890000000|1853000000|4835.7998046875|1
2025-04-06 19:01:15|04060|943190|/equities/nextenergy-sol|FTSE350|NESF|GBP|Financials|Collective Investments|United Kingdom|GG00BJ0JVY01|0||378.3M|378300000|65.7|1660182|-6.81|-86.1|65-69.3|68.6|575795843|0.28|-29.19|3.39M|3390000|-0.02|8.44|12.85|2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|91|5|95|87|15|2|13|0.0059|0|0|-0.6015|-0.6473|1151.3046|891.1715|2025-06-12|15/03/2025|||||65.699996948242|1|2022-11-17|15/09/2022|0.11||85600000||107|1|2022-06-27|15/03/2022|0.11||90260000||109|1|2021-11-19|15/09/2021|0.06||53440000||99|1|2021-06-28|15/03/2021|0.02||24910000||101|1|2020-11-23|15/09/2020|0.04||31660000||105.19999694824|1|2020-06-30|15/03/2020|-0.09||-42240000||108|1|2019-11-14|15/09/2019|0.03||27710000||122.5|1|2019-06-18|15/03/2019|0.08||58200000||120|1|2018-11-20|15/09/2018|0.03||21950000||109.75|1|2018-06-13|15/03/2018|0.03||21250000||110|1|2017-11-17|15/09/2017|0.03||16950000||105.25|1|2017-06-28|15/03/2017|0.06||27560000||116|1|2016-11-30|15/09/2016|0.08||27310000||105.25|1|2016-06-28|15/03/2016|-0.02||-4750000||94.25|1|||||
2025-04-06 19:01:22|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|OCDO|GBP|Consumer Cyclicals|Diversified Retail|United Kingdom|GB00B3MBS747|20261|Ocado Group PLC|2.34B|2340000000|284|3634011|-25.2|-453.3|279.7-310.7|298|823391126|1.87|-8.01|1.21B|1210000000|-0.37|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|strong_sell|343.15|13|920|210|23|2|20|-0.0137|-0.9065|-0.0387|0.7771|0.2402|-6675.456|471.052|2025-02-27|15/11/2024|-0.3131||1610000000||333.20001220703|1|2023-03-28|15/02/2023|||583700000||452.10000610352|1|2023-02-28|15/11/2022|0.58||2510000000||624.79998779297|1|2022-07-21|15/05/2022|-0.29||1260000000||774.79998779297|1|2022-02-08|15/11/2021|-0.2046|-17.9|1180000000|1285000000|1407|1|2021-07-06|15/05/2021|-0.11||1320000000|1379000000|1985|1|2021-03-18|15/02/2021|||||2083|1|2021-02-09|15/11/2020|-0.09|-0.13|1250000000|1221000000|2746|1|2020-09-15|15/08/2020||||460400000|2355|1|2020-07-14|15/05/2020|-0.08|-6.76|1090000000|1103000000|2033|1|2020-02-11|15/11/2019|-0.1|-3.00|874300000|897330000|1217|1|2019-07-09|15/05/2019|-0.2|-5.37|882300000|881400000|1170.5|1|2019-02-05|15/11/2018|-0.05|-2.05|798900000|812300000|992.59997558594|1|2018-07-10|15/05/2018|-0.01|-1.56|799900000|800950000|1011.5|1|2018-02-06|15/11/2017|-0.01|-0.58|750000000|757850000|492.5|1|2017-09-19|15/08/2017|||344500000||302|1|2017-07-05|15/05/2017|0.01|1.30|713800000|715500000|289.60000610352|1|2017-01-31|15/11/2016||0.31|436800000|689650000|244.39999389648|1|2016-06-28|15/05/2016|||584200000|595800000|208.10000610352|1|2016-02-02|15/11/2015|||599900000|616000000|263.29998779297|1
2025-04-06 19:01:28|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|OSBO|GBP|Financials|Banking Services|United Kingdom|GB00BLDRH360|2498|OSB Group PLC|1.46B|1460000000|392.8|935812|9.66|-533.5|387.2-419.4|422.8|372011443|1.23|5.1|2.1B|2100000000|0.78|33.6|8.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|566.91|11|620|460|16|2|15|0.0229|-0.9903|0.446|0.085|0.0782|692.3873|280.8553|2025-03-13|15/12/2024|0.33||320000000||420.39999389648|1|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|464.29800415039|1|2022-08-17|15/06/2022|0.45||456900000||560.59497070312|1|2022-04-01|15/12/2021|0.4||404100000|332000000|566.5|1|2021-08-19|15/06/2021|0.35|29.00|363600000|307000000|491|1|2021-04-08|15/12/2020|0.27|51.10|359600000||456.39999389648|1|2020-08-27|15/06/2020|0.15|20.20|403000000|265100000|260.60000610352|1|2020-03-19|15/12/2019|0.27|31.15|317800000|235600000|209.60000610352|1|2019-08-21|15/06/2019|0.27|30.30|229000000|156000000|355.39999389648|1|2019-03-14|15/12/2018|0.29|29.70|218700000|146200000|397.20001220703|1|2018-08-23|15/06/2018|0.28|27.90|190400000|132800000|443.20001220703|1|2018-03-29|15/12/2017|0.28|25.25|176300000|122130000|370.60000610352|1|2017-08-24|15/06/2017|0.24|23.30|160100000|114950000|391.29998779297|1|2017-02-03|15/12/2016|0.19||158600000|103200000|340|1|2016-08-04|15/06/2016|0.3|24.05|155000000|96650000|206.60000610352|1|2016-03-17|15/12/2015|0.19||142400000|87300000|254.19999694824|1||||
2025-04-06 19:01:38|04063|19709|/equities/oxford-instruments|FTSE350|OXIG|GBP|Technology|Electronic Equipment \u0026 Parts|United Kingdom|GB0006650450|2000|Oxford Instruments PLC|922.52M|922520000|1588|90108|-22.35|-2765|1566-1670|1664|58093132|0.95|17.69|486.5M|486500000|0.91|21|1.32|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2557.5|9|2850|2150|21|2|19|0.0371|-0.5777|0.0187|2.3951|0.0482|784.2706|258.3895|2025-06-17|15/03/2025||0.595||275700000|1588|1|2024-11-12|15/09/2024|0.4638|0.4638||203800000|2130|1|2024-06-11|15/03/2024|0.5736|0.57||241900000|2460|1|2023-11-14|15/09/2023|0.4918|0.49||201600000|1924|1|2023-06-13|15/03/2023|0.5909|0.59||222400000|2730|1|2022-11-08|15/09/2022|0.4201|0.42|200500000|156900000|1978|1|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000|2130|1|2021-11-09|15/09/2021|0.29||170100000||2400|1|2021-06-07|15/03/2021|0.44|43.10|178200000|179500000|2070|1|2020-11-10|15/09/2020|0.28|29.80|140300000|152600000|1762|1|2020-06-09|15/03/2020|0.31|27.50|151100000|182000000|1258|1|2019-11-12|15/09/2019|0.25|31.40|166300000|137000000|1374|1|2019-06-11|15/03/2019|0.34|34.00|186600000|170000000|1086|1|2018-11-12|15/09/2018|0.15||147000000||1014|1|2018-06-12|15/03/2018|0.17||164800000||915|1|2017-11-14|15/09/2017|0.17||132100000||970.5|1|2017-08-08|15/03/2016|0.07||154900000||1042|1|2017-05-04|15/03/2017|-0.43||216100000||1046|1|2016-11-04|15/09/2016|-0.01|20.82|132400000|159800000|646.5|1|2015-11-10|15/09/2014|0.27||175000000|162300000|576.5|1
2025-04-06 19:01:45|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|PAGE|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0030232317|7361|Pagegroup PLC|877.41M|877410000|279.6|731394|-43.1|-502|274-289.8|291|313810562|1.06|31.33|1.74B|1740000000|0.09|17.11|6.12|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|381.27|11|450|300|20|2|19|-0.0044|-0.8951|-0.0712|-0.843|0.0429|1266.4663|103.1617|2024-03-07|15/12/2023|0.125|0.13|||457.20001220703|1|2023-03-09|15/12/2022|0.18||1010000000||456.91598510742|1|2022-07-13|15/06/2022|0.26||977300000||388.83999633789|1|2022-03-03|15/12/2021|0.25||877300000||522.26702880859|1|2021-08-09|15/06/2021|0.12||766400000||560.0830078125|1|2021-03-03|15/12/2020|-0.01||649800000||437.63800048828|1|2020-08-05|15/06/2020|-0||655000000||353.67001342773|1|2020-03-04|15/12/2019|0.15|16.58|833400000|811560000|376.20001220703|1|2019-08-07|15/06/2019|0.17|15.41|820500000|767910000|440.20001220703|1|2019-03-06|15/12/2018|0.17|16.34|798400000|776120000|449|1|2018-08-08|15/06/2018|0.15|14.71|751600000|737440000|599|1|2018-03-07|15/12/2017|0.13|13.61|698400000|688430000|523.5|1|2017-08-10|15/06/2017|0.13|12.30|673100000|670710000|500.5|1|2017-03-08|15/12/2016|0.12|20.10|620200000|621790000|420.20001220703|1|2016-08-11|15/06/2016|0.11|10.16|575900000|589040000|344.08999633789|1|2016-03-10|15/12/2015|0.12|11.59|534600000|558820000|389.35998535156|1|2015-08-13|15/06/2015||8.81|530400000|538540000|500.86999511719|1|2015-03-11|15/12/2014||20.70|534700000||470.45999145508|1|2014-08-13|15/06/2014|||512200000||424.75|1|2014-03-05|15/12/2013|||502300000|3621000000|479.01998901367|1
2025-04-06 19:01:55|04065|27761|/equities/pantheon-internat-participations|FTSE350|PANI|GBP|Financials|Collective Investments|United Kingdom|GB00BP37WF17|457|Pantheon International PLC|1.26B|1260000000|274.5|909917|-17.19|-341|270.5-284.5|279|459508036|0.74|14.39|142.91M|142910000|0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|395|4|420|370|20|2|19|0.0047|0|0|0.2141|0.1403|190.8214|488.3368|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1|2022-02-24|15/11/2021|0.76||427200000||304|1|2021-08-05|15/05/2021|3.09||182000000||268|1|2021-02-22|15/12/2020|2.56||145200000||252|1|2020-08-06|15/05/2020|0.84||56910000||209.5|1|2020-02-27|15/11/2019|0.29||27730000||228|1|2019-08-07|15/05/2019|0.96||62870000||219|1|2019-02-27|15/11/2018|2.59||151600000||212|1|2018-08-06|15/06/2018|1.48||104300000||202|1|2018-03-12|15/12/2017|0.58||47930000||186|1|2017-08-08|15/05/2017|1||73570000||181.10000610352|1|2017-03-14|15/12/2016|2.16||147500000||175|1|2016-09-20|15/06/2016|1.98||136500000||155.39999389648|1|2016-02-03|15/12/2015|1.24||89490000||123.40000152588|1|2015-09-30|15/06/2015|||18970000||130|1|2015-02-26|15/12/2014|||104200000||130.5|1|2014-10-02|15/06/2014|||44300000||119|1|2014-02-28|15/12/2013|||-15490000||107.19999694824|1|2013-10-01|15/06/2013|||89810000||105.69999694824|1
2025-04-06 19:02:03|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|PAGPA|GBP|Financials|Banking Services|United Kingdom|GB00B2NGPM57|1411|Paragon Banking Group PLC|1.35B|1350000000|686.5|536281|2.62|-868|674.5-740.5|740|196657106|1.52|7.75|501.2M|501200000|0.89|40.4|5.88|2025-06-04 00:00:00|2025-06-04|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|888.36|11|950|800|22|2|20|0.0135|-0.9894|0.7449|0.1365|0.0453|620.4168|192.785|2025-06-04|15/03/2025|||||686.5|1|2024-12-03|15/09/2024||68.50|||747.5|1|2023-12-06|15/09/2023||63.60|||491|1|2022-12-06|15/09/2022|0.84|57.80|306300000||464.39999389648|1|2022-06-14|15/03/2022|0.43||261200000||470|1|2021-12-07|15/09/2021|0.35|51.50|252800000||539|1|2021-06-08|15/03/2021|0.28||245800000||512|1|2020-12-03|15/09/2020|0.18||249300000||431.39999389648|1|2020-06-10|15/03/2020|0.17||259400000||369.39999389648|1|2019-11-26|15/09/2019|0.26|24.80|275500000||503.5|1|2019-05-22|15/03/2019|0.22||259100000||472.60000610352|1|2018-11-21|15/09/2018|0.31|25.20|277100000|136900000|411.39999389648|1|2018-05-24|15/03/2018|0.23|22.73|222100000|135550000|552.5|1|2017-11-23|15/09/2017|0.22|22.57|215400000|134050000|460.89999389648|1|2017-05-23|15/03/2017|0.2|19.40|214000000|122800000|472|1|2016-11-23|15/09/2016|0.21||216300000|113600000|362|1|2016-05-24|15/03/2016|0.19|17.40|215900000|120200000|323.89999389648|1|2015-11-24|15/09/2015||18.20|183600000|106700000|400|1|2015-05-19|15/03/2015||17.40|171500000|112400000|450|1|2014-11-25|15/09/2014||14.10|167600000||377.89999389648|1
2025-04-06 19:02:12|04067|6871|/equities/paypoint|FTSE350|PAYP|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B02QND93|968|PayPoint plc|433.67M|433670000|609|177471|27.54|-865|590-639|620|71210084|0.86|11.11|305.97M|305970000|0.55|38.6|6.34|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|875.75|4|1100|520|34|4|32|0.0116|-0.8709|0.1638|-30|0.4813|892.24|313.8672|2025-05-22|15/03/2025||0.4763||109070000|609|1|2025-01-28|15/12/2024|||53000000|57000000|685|1|2024-11-21|15/09/2024|||45400000|47140000|835|1|2024-08-05|15/06/2024|||39200000|38600000|672|1|2024-06-13|15/03/2024|0.4135|0.41|48040000|48040000|567|1|2024-01-24|15/12/2023|||52000000|52000000|533|1|2023-07-28|15/06/2023|||35800000|35800000|468.5|1|2023-01-19|15/12/2022|||32500000|32500000|504|1|2022-11-24|15/09/2022|0.24||75390000||534|1|2022-07-20|15/06/2022|||29900000|29900000|596|1|2022-05-26|15/03/2022|0.28||74950000||577|1|2022-01-20|15/12/2021|||29600000|29600000|691|1|2021-11-25|15/09/2021|0.29||70200000||650|1|2021-07-21|15/06/2021|||28100000|28100000|585|1|2021-05-27|15/03/2021|0.03||67040000||589|1|2021-01-21|15/12/2020|||24500000|24500000|646|1|2020-11-26|15/09/2020|0.19||60710000||611|1|2020-07-22|15/06/2020|||26800000|26800000|564|1|2020-06-05|15/03/2020|0.38||109500000||762|1|2020-01-23|15/12/2019|||32700000|32700000|1044|1
2025-04-06 19:02:22|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|PSON|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB0006776081|17116|Pearson PLC|7.8B|7800000000|1172.5|1676316|15.52|-1401|1172.5-1208|1201|664847961|0.25|18.45|3.55B|3550000000|0.64|24|2.05|2025-08-04 00:00:00|2025-08-04|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1378.33|9|1578|1300|21|2|19|0.0015|-0.7201|-0.0387|7.3417|0.0325|1294.73|142.4242|2025-08-04|15/06/2025||0.279||1810000000|1172.5|1|2025-02-28|15/12/2024|0.358|0.3671|1800000000|1830000000|1335.5|1|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000|600|1|2021-07-30|15/06/2021|0.02|8.40|1600000000|1577000000|843.79998779297|1|2021-03-08|15/12/2020|0.35|32.79|1910000000|1913000000|760|1|2020-07-24|15/06/2020|0.06|-5.89|1490000000|1579000000|550|1|2020-02-20|15/12/2019|0.28|43.28|2040000000|2031000000|577.20001220703|1|2019-07-26|15/06/2019|0.06|11.26|1830000000|1841000000|875.40002441406|1|2019-02-22|15/12/2018|0.51|61.80|2260000000|2317000000|883.40002441406|1|2018-07-27|15/06/2018|0.24|6.05|1870000000|1915000000|923.79998779297|1|2018-02-23|15/12/2017|0.51|39.49|2470000000|2601000000|704.79998779297|1|2017-08-04|15/06/2017|-0.02|1.57|2050000000|2042000000|669|1|2017-02-24|15/12/2016|-2.6|57.25|2690000000|2736000000|646|1|2016-07-29|15/06/2016|-0.27|-2.67|1870000000|1954000000|970|1|2016-03-24|15/12/2015|-0.32|65.09|2470000000|2698000000|901|1|2015-07-24|15/06/2015||6.97|2000000000|2167000000|1234|1|2015-02-27|15/12/2014||62.06|2490000000|6820000000|1396|1|2014-07-25|15/06/2014||3.95|2050000000|2100000000|1101|1
2025-04-06 19:02:32|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|PNN|GBP|Utilities|Water \u0026 Related Utilities|United Kingdom|GB00BNNTLN49|4000|Pennon Group|2.17B|2170000000|459.8|2216255|-29.64|-740.5|459.8-485.4|473.2|471809059|0.26|-35.77|985.4M|985400000|-0.15|45.02|9.79|2025-06-03 00:00:00|2025-06-03|buy|sell|sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|552.17|12|650|460|19|2|17|-0.0002|-0.8138|-0.0129|-0.4968|0.005|3034.6188|425.1559|2025-06-03|15/03/2025||-0.0154||529910000|459.79998779297|1|2024-11-27|15/09/2024|-0.0519|-0.0301|527200000|533990000|580|1|2023-11-29|15/09/2023|0.0283|0.0283|448600000|448600000|746.5|1|2023-06-01|15/03/2023|0.0277|2.80|408260000|406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000|1029|1|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000|1226|1|2021-06-03|15/03/2021|0.13|17.81|324900000|288320000|1101.2290039062|1|2020-11-24|15/09/2020|0.12|44.90|299200000|727490000|1034.7530517578|1|2020-06-04|15/03/2020|0.17|40.59|677500000|692080000|1229.5400390625|1|2019-11-26|15/09/2019|0.3|42.50|712400000|755230000|955.19000244141|1|2019-05-30|15/03/2019|0.25|39.68|731500000|709920000|756.69000244141|1|2018-11-27|15/09/2018|0.26|37.20|746700000||779.57000732422|1|2018-05-25|15/03/2018|0.26|33.75|669100000|648420000|752.35998535156|1|2017-11-29|15/09/2017|0.22|31.28|727100000|724000000|819.34997558594|1|2017-05-24|15/03/2017|0.22||667600000||931.16998291016|1|2016-11-25|15/09/2016|0.18|29.77|685500000|718680000|834.80999755859|1|2016-05-25|15/03/2016|0.2||663200000||867.28002929688|1|2015-05-20|15/03/2015|||664900000|723410000|906.44000244141|1|
2025-04-06 19:02:37|04070|1009358|/equities/pershing?cid=1009358|FTSE350|PSHP|GBP|Financials|Collective Investments|United Kingdom|GG00BPFJTF46|0|Pershing Square Holdings Ltd|6.09B|6090000000|3372|184728|-15.28|-4554|3334-3700|3628|180472339|||1.66B|1660000000|6.38|51.07|1.51|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 19:02:47|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|PSN|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0006825383|4731|Persimmon PLC|3.73B|3730000000|1165.5|1956236|-8.8|-1721|1158.5-1235|1218|319753664|1.45|13.94|3.2B|3200000000|0.84|60|5.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1540.7|18|2300|1260|22|2|20|0.0051|-0.9605|0.0809|4.8395|0.0696|934.9125|207.2475|2025-03-11|15/12/2024|||||1170.5|1|2024-08-08|15/06/2024|0.354||1320000000||1538.5|1|2023-08-10|15/06/2023|0.359||1190000000||1123.5|1|2023-03-01|15/12/2022|1.74|17|3820000000|2169000000|1452.5|1|2022-08-17|15/06/2022|1.07|15.00|1690000000|1801000000|1849|1|2022-03-02|15/12/2021|1.24|17.00|1770000000|1833000000|2322|1|2021-08-18|15/06/2021|1.23|15.00|1840000000|1573000000|2868|1|2021-03-03|15/12/2020|1.25|17.00|2140000000|1510000000|2710|1|2020-08-18|15/06/2020|0.749|74.00|1190000000|1206000000|2613|1|2020-02-27|15/12/2019|1.38|131.00|1900000000|1766000000|3078|1|2019-08-20|15/06/2019|1.29|131.00|1750000000|1752000000|1862|1|2019-02-26|15/12/2018|1.48|150.60|1900000000||2352|1|2018-08-21|15/06/2018|1.32||1840000000||2444|1|2018-02-27|15/12/2017|1.28||1760000000||2488|1|2017-08-22|15/06/2017|1.17|111.00|1660000000|1660000000|2556|1|2017-02-27|15/12/2016|1.08||1650000000|1647000000|2025|1|2016-08-23|15/06/2016|0.89||1490000000|1470000000|1794|1|2016-02-23|15/12/2015|0.91|85.02|1570000000|1568000000|1973|1|2015-08-18|15/06/2015||68.87|1330000000|1330000000|2121|1|2015-02-24|15/12/2014||66.75|1380000000|1417000000|1618.5999755859|1
2025-04-06 19:02:58|04072|19710|/equities/personal-assets-trust|FTSE350|PNL|GBP|Financials|Collective Investments|United Kingdom|GB00BM8B5H06|0|Personal Assets Trust|1.59B|1590000000|502|593797|4.93|-518|502-506|505|317653372|0.19|13.26|112.18M|112180000|0.38|7.2|1.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||15|2|14|0.0012|0|0|-0.402|-0.7824|-73.9354|1525.0729|2022-11-21|15/10/2022|-0.2||-58350000||472.31607055664|1|2022-06-09|15/04/2022|4.49||24090000||486.29156494141|1|2021-11-24|15/10/2021|26.87||95850000||500.98547363281|1|2021-06-08|15/04/2021|29.19||94620000||472.98629760742|1|2020-11-20|15/10/2020|13.72||44200000||453.98684692383|1|2020-07-17|15/04/2020|13.07||41060000||445.5|1|2019-11-25|15/10/2019|11.88||34890000||421.5|1|2019-06-06|15/04/2019|12.25||33520000||412.5|1|2018-11-23|15/10/2018|9.86||26610000||397|1|2018-06-08|15/04/2018|-10.23||-17580000||395|1|2017-11-30|15/10/2017|4.33||12790000||408.39999389648|1|2017-06-05|15/04/2016|20.74||38830000||415.29998779297|1|2017-05-31|15/04/2017|6.62||16530000||412.39999389648|1|2016-11-18|15/10/2016|29.34||56360000||387|1|2014-11-17|15/10/2013|||-21900000||341.70001220703|1|||||
2025-04-06 19:03:06|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|PFC|GBP|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|GB00B0H2K534|8600|Petrofac Ltd|28.59M|28590000|5.44|2106840|-78.15|-34.32|4.79-5.7|5.7|525577688|0.97|-0.15|2.51B|2510000000|-1.1|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69|4|112.85|25.14|24|2|22|0.0242|-0.8539|-0.0408|-2.0594|-0.0274|-225.275|35.5655|2025-05-28|15/03/2025|||||5.4400000572205|1|2025-03-31|15/12/2024||-0.0373||1610000000|5.6399998664856|1|2024-10-01|15/06/2024||-0.12||1350000000|14.550000190735|1|2024-06-05|15/12/2023||0.05||1600000000|13.550000190735|1|2023-08-09|15/06/2023||-0.04||1570000000|82|1|2023-04-27|15/12/2022||0.01||1470000000|63.849998474121|1|2022-08-11|15/06/2022||-0.01||1470000000|115.30000305176|1|2022-03-23|15/12/2021||0.09||1660000000|118.30000305176|1|2021-10-27|15/06/2021|0.1105|0.28|1600000000|1690000000|137.15995788574|1|2021-04-20|15/12/2020||0.30||1857000000|126.10642242432|1|2020-08-11|15/06/2020||0.05||2093000000|158.83450317383|1|2020-02-26|15/12/2019||0.34||2663000000|346.408203125|1|2019-08-28|15/06/2019||0.40||2783000000|406|1|2019-02-28|15/12/2018||0.39||3127000000|415.39999389648|1|2018-08-29|15/06/2018||0.37||2869000000|660|1|2018-03-01|15/12/2017|-0.29|0.69|3270000000|3663000000|451.89999389648|1|2017-08-30|15/06/2017|0.2|0.38|3130000000|3499000000|423.20001220703|1|2017-02-22|15/12/2016|-0.03|0.54|3990000000|3781000000|874.5|1|2016-08-30|15/06/2016|0.03|0.34|3890000000|3710000000|866.5|1|2016-02-24|15/12/2015|-0.49|0.83|3660000000|3819000000|742|1
2025-04-06 19:03:17|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|PETSP|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BJ62K685|12031|Pets at Home Group PLC|989.56M|989560000|218|1445628|-19.26|-326|214.2-224.4|222.8|453926353|0.7|11.46|1.49B|1490000000|0.19|13|5.96|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|286.11|9|370|220|36|4|22|0.0117|-0.6239|0.0188|0.6497|17017.3937|603.24|1598344.3686|2025-05-28|15/03/2025|||||218|1|2025-01-28|15/12/2024|||361600000||210.39999389648|1|2024-11-27|15/09/2024||9.80||756100000|277|1|2024-08-01|15/06/2024|||441100000||306.79998779297|1|2024-05-29|15/03/2024|0.135|0.14||689000000|283.39999389648|1|2024-01-30|15/12/2023|||362400000|362400000|293|1|2023-08-02|15/06/2023|||436800000|436800000|387.20001220703|1|2023-05-25|15/03/2023|0.1144|0.11||661900000|367.20001220703|1|2023-01-31|15/12/2022|0.09||347500000|347500000|331.39999389648|1|2022-11-23|15/09/2022|0.0951|0.1|928.2||304|1|2022-08-05|15/06/2022|||404700000|404700000|337.60000610352|1|2022-05-25|15/03/2022|0.13||640200000||280.79998779297|1|2022-01-26|15/12/2021|0.11||319400000|319400000|418|1|2021-11-23|15/09/2021||6.19||504570000|458.20001220703|1|2021-07-29|15/06/2021|||377800000||501|1|2021-05-27|15/03/2021|0.13|7.24|568400000|492770000|463.39999389648|1|2021-01-21|15/12/2020|0.06||302000000||403.20001220703|1|2020-11-24|15/09/2020||6.67||538280000|418.79998779297|1|2020-05-21|15/03/2020|0.08|8.22|512500000|495360000|229.80000305176|1|2020-01-27|15/12/2019|0.05||255900000||287|1
2025-04-06 19:03:33|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|PHNX|GBP|Financials|Insurance|United Kingdom|GB00BGXQNP29|6980|Phoenix Group Holdings PLC|5.3B|5300000000|531|3418762|-3.01|-590|523-547|542.5|998742455|0.75|-5.15|21.41B|21410000000|-1.12|54|10.17|2025-08-07 00:00:00|2025-08-07|sell|neutral|sell|strong_sell|strong_buy|buy|strong_sell|buy|neutral|628.29|14|850|515|23|2|16|0.0099|-0.622|19.8465|-2.9665|9.7951|2089.4913|117.9238|2025-08-07|15/06/2025||-0.079|||531|1|2025-03-17|15/12/2024|-0.4315|-0.2399|||524|1|2024-03-22|15/12/2023|0132|0132|12370000000|12370000000|488.20001220703|1|2023-09-18|15/06/2023|-0.272|-0.272|784000000000|7840000000|538|1|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|617.79998779297|1|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|680.79998779297|1|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|626|1|2021-08-11|15/06/2021|-0.72|32.70|2140000000||700|1|2021-03-08|15/12/2020|0.29||2290000000||727|1|2020-08-06|15/06/2020|0.69||2530000000||690.40002441406|1|2020-03-03|15/12/2019|0.18||2320000000||697.70001220703|1|2019-08-07|15/06/2019|0.05||1970000000||656.5|1|2019-03-05|15/12/2018|0.61||-7900000000||706.5|1|2018-08-23|15/06/2018|-0.05||889000000||700.5|1|2018-03-15|15/12/2017|0.16||3140000000||709.96002197266|1|2017-08-24|15/06/2017|-0.22||2950000000||694.67999267578|1|2017-03-20|15/12/2016|-0.31||2470000000||711.76000976562|1|2016-08-25|15/06/2016|0.01|9.41|4930000000||646.25|1|2016-03-23|15/12/2015|0.51||-118000000||780.73999023438|1|2015-08-20|15/06/2015|||||750.96997070312|1
2025-04-06 19:03:41|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|PTEC|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|IM00B7S9G985|8300|Playtech Plc|2.01B|2009999999.9999998|655|594903|43.33|-775|652-688|684|307224760|1.19|-19.57|848M|848000000|-0.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|1085.71|5|1320.72|747.8|19|2|16|-0.0226|0.0566|0.941|0.4282|0.2665|1177.8229|219.2263|2025-03-27|15/12/2024|||||733|1|2023-03-23|15/12/2022||0.28||810000000|549|1|2022-09-22|15/06/2022|0.302||792300000||474|1|2022-03-24|15/12/2021|0.409||1205400000|390100000|608.5|1|2021-09-23|15/06/2021|0.174||457400000||447.20001220703|1|2021-03-11|15/12/2020|0.088||1078500000||511.20001220703|1|2020-09-17|15/06/2020|0.144||564000000||391.5|1|2020-02-27|15/12/2019|0.432|0.26|1508400000|799000000|307|1|2019-08-22|15/06/2019|0.205|0.25|736100000|763000000|384.89999389648|1|2019-02-21|15/12/2018|0.729|0.38|1240400000|849300000|368.10000610352|1|2018-08-23|15/06/2018|0.239|0.28|436500000|458050000|517.20001220703|1|2018-02-22|15/12/2017|0.47||385500000|420600000|774.40002441406|1|2017-08-24|15/06/2017|0.27||421600000|409300000|993.5|1|2017-02-23|15/12/2016|0.38||370800000|373300000|888|1|2016-08-25|15/06/2016|0.15||337700000|350400000|858.95001220703|1|2016-02-25|15/12/2015|0.16|5.45|344100000|33300000|767.27001953125|1|2015-08-27|15/06/2015|||286000000|280000000|850.83001708984|1|2015-02-26|15/12/2014||0.55|242600000|423300000|704.72998046875|1|2014-08-28|15/06/2014||0.26|214400000|205000000|633.10998535156|1|
2025-04-06 19:03:52|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|PLUSP|GBP|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United Kingdom|IL0011284465|633|Plus500 Ltd|1.91B|1910000000|2622|197722|42.73|-2918|2550-2798|2794|72851348|0.23|9.54|762.7M|762700000|3.57|172.16|6.57|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|3817.19|4|4259.88|3342.62|36|4|32|0.0035|0.6605|0.2589|-0.0079|0.2445|465.738|132.0297|2025-05-28|15/03/2025|||||2622|1|2025-02-18|15/12/2024|1.6|1.6|370100000|336900000|2864|1|2024-10-28|15/09/2024|||187300000|187000000|2418|1|2024-08-19|15/06/2024|1.84||398200000||2432|1|2024-04-02|15/03/2024|3.17||726200000||1805|1|2024-02-20|15/12/2023|3.17||357700000|190000000|1786.6109619141|1|2023-10-24|15/09/2023|||168100000||1275.3139648438|1|2023-08-14|15/06/2023|1.58||368500000||1372.2900390625|1|2023-04-19|15/03/2023|||207900000|207900000|1633.1309814453|1|2023-02-14|15/12/2022|1.46|1.46|||1820.7199707031|1|2022-10-11|15/09/2022|||194500000|215620000|1686.1700439453|1|2022-08-17|15/06/2022|2.43||511400000||1623.1889648438|1|2022-04-12|15/03/2022|||270900000||1479|1|2022-02-15|15/12/2021||0.87|161100000||1522.2719726562|1|2021-10-25|15/09/2021||0.51|211400000||1392.791015625|1|2021-08-17|15/06/2021|1.61|0.54|346200000|143000000|1429.2860107422|1|2021-04-13|15/03/2021||0.74|203200000||1522.7719726562|1|2021-02-17|15/12/2020|||91900000|120000000|1378.5129394531|1|2020-10-27|15/09/2020|||216400000||1621|1|2020-08-11|15/06/2020|||247600000|247600000|1253|1
2025-04-06 19:04:00|04078|14064|/equities/polar-capital-technology|FTSE350|PCT|GBP|Financials|Collective Investments|United Kingdom|GB00BR3YV268|0|Polar Capital Technology Trust|3.09B|3090000000|263.5|2916775|-12.02|-382.5|258-275|276.5|1171574747|0.47|2.62|1.26B|1260000000|1.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||18|2|17|-0.0028|0|0|0.4333|1.0179|283.8662|878.6771|2022-12-12|15/10/2022|-2.16||-268200000||184|1|2022-07-13|15/04/2022|-4.78||-628900000||192.39999389648|1|2021-12-15|15/10/2021|2.85||402800000||258.79998779297|1|2021-07-15|15/04/2021|2.98||412600000||242.60000610352|1|2020-12-11|15/10/2020|4.79||679700000||224.5|1|2020-07-14|15/04/2020|2.4||334300000||219.5|1|2019-12-09|15/10/2019|0.29||49160000||148|1|2019-07-15|15/04/2019|1.89||266800000||137.19999694824|1|2018-12-12|15/10/2018|0.98||142900000||117.59999847412|1|2018-07-17|15/04/2018|0.31||57330000||131.80000305176|1|2017-12-12|15/10/2017|1.83||254800000||113.40000152588|1|2017-07-11|15/04/2017|0.9||126700000||98.199996948242|1|2016-12-16|15/10/2016|2.49||335800000||82.699996948242|1|2016-06-27|15/04/2015|||77810000||59.75|1|2016-06-24|15/04/2016|0.01||6360000||59.75|1|2015-12-08|15/10/2015|0.05||11630000||63.150001525879|1|2014-12-15|15/10/2013|||71180000||55.150001525879|1|2014-12-04|15/10/2014|||117500000||56.349998474121|1||
2025-04-06 19:04:07|04079|14618|/equities/polymetal|STOXX600/FTSE350|POLY|RUB|Basic Materials|Metals \u0026 Mining|Russia|JE00B6T5S470|15562||141.95B|141950000000|270|2789087|-19.93|-353.4|240-272.4|270|473690320|1.06||1.33B|1330000000|-3.19|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||27|2|19|-0.0134|-0.2066|0.1172|0.1972|0.0259|1021.6209|350.3379|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1|2023-05-10|15/03/2023|||||280|1|2023-03-16|15/12/2022||1.56||1883000000|220|1|2022-11-02|15/09/2022|||||211.39999389648|1|2022-09-22|15/06/2022||1.14||1495000000|226|1|2022-04-25|15/03/2022|||||270|1|2022-03-02|15/12/2021||1.17|798000000|798000000|258.89999389648|1|2021-10-26|15/09/2021|||819000000|744260000|1418|1|2021-09-09|15/06/2021||1.34|681000000|681000000|1435|1|2021-04-22|15/03/2021|||593000000|593000000|1579|1|2021-03-03|15/12/2020||1.62|846000000|846000000|1439|1|2020-10-22|15/09/2020|||884000000|463000000|1766|1|2020-08-26|15/06/2020||0.89||1159000000|1952|1|2020-03-09|15/12/2019||0.87||643000000|1298|1|2019-08-27|15/06/2019||0.50||492000000|1116|1|2019-03-11|15/12/2018||0.54||652000000|856.40002441406|1|2018-08-21|15/06/2018||0.35||802000000|646.20001220703|1|2018-03-12|15/12/2017|0.54|0.64|1130000000|1127000000|785|1|2017-08-29|15/06/2017|0.28|0.36|683000000|484000000|945.5|1
2025-04-06 19:04:17|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|PPH|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GG00B1Z5FH87|4700|PPHE Hotel Group Ltd|536.4M|536400000|1282|24129|-4.68|-1530.75|1250-1312|1302|41840494|1.01|19.16|442.79M|442790000|0.67|38|2.96|2025-05-28 00:00:00|2025-05-28|buy|neutral|neutral|strong_buy|strong_sell|sell|strong_buy|sell|neutral|2596.39|4|3421|1784.7|26|2|23|0.0048|0|0.0777|-0.1686|0.2739|2419.005|426.9561|2025-02-27|15/12/2024|||103600000||1310|1|2024-10-31|15/09/2024|||148200000||1210|1|2024-08-29|15/06/2024|||114000000||1365|1|2024-04-25|15/03/2024|||77000000|77000000|1495|1|2024-02-29|15/12/2023|||93600000||1325|1|2023-03-02|15/12/2022|0.65|0.65|216900000||1120|1|2022-09-01|15/06/2022|-0.52||81200000|81200000|1405|1|2022-04-28|15/03/2022|||32000000|32000000|1525|1|2022-03-01|15/12/2021|-0.18||115600000||1376|1|2021-10-28|15/09/2021||||76000000|1350|1|2021-09-01|15/06/2021|-1.05||20400000|20400000|1520|1|2021-03-02|15/12/2020|-1.2||39930000||1400|1|2020-11-02|15/09/2020||||31000000|1005|1|2020-09-03|15/06/2020|-0.73||10400000|10400000|1050|1|2020-04-15|15/03/2020|||51400000|51400000|1240|1|2020-02-27|15/12/2019|0.64||202400000||1750|1|2019-09-05|15/06/2019|0.16||155300000||1740|1|2019-02-28|15/12/2018|0.48||192700000|99300000|1800|1|2018-10-31|15/09/2018|||114200000||1525|1|2018-09-06|15/06/2018|0.42||148800000||1500|1
2025-04-06 19:04:26|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|PHP|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BYRJ5J14|87|Primary Health Properties|1.27B|1270000000|95.2|3741642|5.48|-105.5|94.95-98.15|97.1|1335563949|0.37|31.97|181.7M|181700000|0.03|7|7.35|0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|buy|neutral|strong_buy|neutral|102|5|110|92|19|2|18|0.0039|-1.0379|0|-0.3664|0.076|1158.1379|1782.8533|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1|2022-02-09|15/12/2021|0.05||73900000||134.39999389648|1|2021-07-28|15/06/2021|0.05||71700000||160.69999694824|1|2021-02-18|15/12/2020|0.05||71000000||148.39999389648|1|2020-07-29|15/06/2020|0.03||68000000||150.60000610352|1|2020-02-12|15/12/2019|0.03||64900000||161.60000610352|1|2019-07-25|15/06/2019|-0.11|2.90|56400000||134.39999389648|1|2019-01-31|15/12/2018|0.04||40700000||117.19999694824|1|2018-07-25|15/06/2018|0.05||38900000||116.40000152588|1|2018-02-14|15/12/2017|0.07||37200000||115.26000213623|1|2017-07-25|15/06/2017|0.07||35300000||114.66000366211|1|2017-03-02|15/12/2016|0.03||34880000||109.43000030518|1|2016-07-27|15/06/2016|0.04||32560000||109.93000030518|1|2016-02-15|15/12/2015|0.05||32140000||104.58999633789|1|2015-08-17|15/06/2015|||30980000||102.84999847412|1|2015-02-19|15/12/2014|||30510000||95.419998168945|1|2014-08-21|15/06/2014|||29480000||85.569999694824|1|2014-02-20|15/12/2013|||22290000||89.040000915527|1|
2025-04-06 19:04:36|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|VANQ|GBP|Financials|Banking Services|United Kingdom|GB00B1Z4ST84|1269|Vanquis Banking Group PLC|145.1M|145100000|56.8|906891|14.4|-67.6|56.6-61|60.8|255462219|1.54|-1.22|269.4M|269400000|-0.47|6|10.56|0000-00-00 00:00:00|-0001-11-30|sell|neutral|sell|buy|strong_buy|strong_sell|neutral|buy|strong_sell|85.25|4|100|66|20|2|19|0.0373|-0.9575|-0.0212|-0.4667|-0.0236|628.7694|253.5384|2025-03-14|15/12/2024|-0.014||224500000||54.900001525879|1|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1|2022-04-04|15/12/2021|0.54||534600000||294.20001220703|1|2021-08-11|15/06/2021|-0.2||316700000||307.20001220703|1|2021-05-10|15/12/2020|-0.24|65.40|362200000||258.20001220703|1|2020-08-26|15/06/2020|-0.09|-19.40|445600000|434300000|195.69999694824|1|2020-03-11|15/12/2019|0.25|26.00|474400000|556900000|344.79998779297|1|2019-07-30|15/06/2019|0.08|22.70|523900000|571050000|415.5|1|2019-03-13|15/12/2018|0.15||551900000||563.20001220703|1|2018-07-31|15/06/2018|0.1||572500000|547300000|617|1|2018-02-27|15/12/2017|-0.97|-3.03|576900000|614040000|430.23001098633|1|2017-07-25|15/06/2017|0.34|43.55|619400000|574850000|1680.6899414062|1|2017-02-28|15/12/2016|0.7|34.96|611600000|601680000|2138|1|2016-07-26|15/06/2016|0.62|58.06|571600000|591210000|1902.4000244141|1|2016-02-23|15/12/2015|0.65|65.19|557800000|575030000|3199|1|2015-07-28|15/06/2015||51.29|555300000|577200000|2955|1|2015-02-24|15/12/2014|||541900000|557500000|2713|1|2014-07-23|15/06/2014||43.60|533800000|558700000|2073|1|2014-02-25|15/12/2013||49.83|533100000|520700000|1863|1
2025-04-06 19:04:46|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|PRU|GBP|Financials|Insurance|United Kingdom|GB0007099541|15412|Prudential PLC|19.5B|19500000000|746.8|9000040|4.07|-847.2|733.6-795.2|797.4|2611746616|1.25|11.6|12.26B|12260000000|0.84|||2025-08-13 00:00:00|2025-08-13|sell|neutral|sell|strong_sell|strong_buy|buy|strong_sell|buy|neutral|1139.97|15|1610|870|23|2|20|-0.0023|-0.7266|1.3944|0.2217|0.0271|1120.0025|136.6609|2025-03-19|15/12/2024|0.8|0.62|||775.59997558594|1|2024-08-28|15/06/2024|0.437|34.24|||662.40002441406|1|2024-03-20|15/12/2023|0.27||||780.59997558594|1|2023-08-30|15/06/2023|0.452||||984.79998779297|1|2023-03-15|15/12/2022|0.555||||1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1|2022-03-09|15/12/2021|0.97|73.79||2584000000|1027.5|1|2021-08-11|15/06/2021|0.5006|68.29|10620000000|26934000000|1403.5400390625|1|2021-03-03|15/12/2020|0.9361|65.15|||1434.9599609375|1|2020-08-11|15/06/2020|0.1911|61.64|-10310000000||1191.2900390625|1|2020-03-11|15/12/2019|0.2134|79.00|37500000000|35946000000|1061.2299804688|1|2019-08-14|15/06/2019|0.3439|0.78|19040000000|3531000000|1234.8399658203|1|2019-03-13|15/12/2018|0.7908|0.72|14010000000|3254000000|1263.3199462891|1|2018-08-08|15/06/2018|0.8196|0.71|10800000000||1451.1700439453|1|2018-03-14|15/12/2017|0.9023|78.11|43550000000||1507.3199462891|1|2017-08-10|15/06/2017|0.7521|67.91|27480000000||1520.5300292969|1|2017-03-14|15/12/2016|0.6137|61.36|36300000000||1374.3800048828|1|2016-08-10|15/06/2016|0.27|56.51|35540000000||1149.3800048828|1|2016-03-09|15/12/2015|1.4|53.40|16030000000||1087.1600341797|1|2015-08-11|15/06/2015||55.43|||1234.6800537109|1
2025-04-06 19:04:55|04084|954891|/equities/puretech-health-plc|FTSE350|PRTC|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB00BY2Z0H74|90||310.32M|310320000|129.2|452486|-40.73|-238.5|126-139.2|138.8|240189449|1|-7.07|468K|468000|-0.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|615.04|2|655.76|574.32|12|2|11|0.0097|0.8|0.2487|-0.188|2.7001|-650.585|14186.4445|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1|2021-04-15|15/12/2020||-0.20||14000000|412|1|2020-08-27|15/06/2020||-0.10||10000000|273|1|2020-04-09|15/12/2019||-0.20||37000000|245|1|2019-04-24|15/12/2018||-0.20||13000000|186.5|1|2018-08-28|15/06/2018||-0.20||1000000|161.75|1|2018-04-12|15/12/2017|0.31||1870000|1000000|154.25|1|2017-09-05|15/06/2017|-0.18|-0.10|665000|1000000|137|1|2017-04-05|15/12/2016|-0.08|-0.10|4190000|2000000|115.75|1|2016-09-07|15/06/2016|-0.13|-0.10|243000||156|1|2016-04-07|15/12/2015|-0.33|-0.10|839000|2300000|138.75|1||||||||
2025-04-06 19:05:03|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|PZC|GBP|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United Kingdom|GB00B19Z1432|2600|PZ Cussons PLC|311.95M|311950000|74.4|909252|-13.79|-118.2|73.3-77.1|78.5|419288774|0.28|-55.26|500.1M|500100000|-0.02|3.6|4.84|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|117.25|4|130|100|24|2|23|-0.0159|-0.9916|-0.0202|-0.4814|0.0991|864.7292|182.0678|2025-02-11|15/11/2024|0.0387||249300000||79.400001525879|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1|2024-02-07|15/11/2023||6.30||326500000|128|1|2023-09-26|15/05/2023|||153400000|167000000|160|1|2023-05-03|15/02/2023|||159000000|159000000|205|1|2023-02-08|15/11/2022|0.06||176000000|176000000|214|1|2022-09-22|15/05/2022|0.06||309100000||195.19999694824|1|2022-09-22|15/08/2022|||162700000|162700000|195.19999694824|1|2022-04-13|15/02/2022|||146300000|146300000|200.5|1|2022-02-09|15/11/2021|0.07||283700000||189.60000610352|1|2021-09-22|15/05/2021|0.02||290400000||230.5|1|2021-09-22|15/08/2021|||131400000|131400000|230.5|1|2021-04-26|15/02/2021|||145300000|145300000|267.5|1|2021-01-26|15/11/2020|0.07||312900000||238|1|2020-09-23|15/05/2020|-0.01||293900000||215|1|2020-01-28|15/11/2019|0.07||293300000||194.60000610352|1|2019-07-23|15/05/2019|0.06||689400000||227|1|2019-01-29|15/11/2018|0.0567|6.10|335100000|382000000|209.60000610352|1|2018-07-24|15/05/2018|0.06||377200000||217.80000305176|1|2018-01-30|15/11/2017|0.05||385400000|402000000|330|1
2025-04-06 19:05:12|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|QQ|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB00B0WMWD03|8500|Qinetiq Group PLC|2.09B|2089999999.9999998|377.4|2515982|5.48|-536|370-397.6|392.6|552867726|0.45|15.72|1.98B|1980000000|0.24|8.45|2.24|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|485.56|9|570|365|20|2|18|-0.0019|-0.7017|0.1594|0.116|0.1876|1517.3381|163.3467|2025-05-22|15/03/2025||0.169||1090000000|377.39999389648|1|2024-11-14|15/09/2024|0.1481|0.1481||883000000|466|1|2024-05-23|15/03/2024|0.1477|0.15||981000000|374.20001220703|1|2023-11-16|15/09/2023|0.1272|0.13||630600000|350.60000610352|1|2023-05-25|15/03/2023|0.1356|0.14|1580000000|773500000|370|1|2022-11-10|15/09/2022|0.1104|0.11|673400000|610200000|361.79998779297|1|2022-07-21|15/06/2022|||249390000|249390000|377.79998779297|1|2022-05-19|15/03/2022|0.11|12.50|720300000|720300000|365.39999389648|1|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000|270|1|2021-05-20|15/03/2021|0.09|11.63|675000000|661670000|326.20001220703|1|2020-11-12|15/09/2020|0.13|8.62|603200000|440840000|291|1|2020-05-21|15/03/2020|0.08|10.28|586400000|503250000|304|1|2019-11-14|15/09/2019|0.11|8.18|486500000|408040000|322|1|2019-05-23|15/03/2019|0.11|9.89|490800000|452820000|296.79998779297|1|2018-11-15|15/09/2018|0.09|7.44|420300000|378680000|270.60000610352|1|2018-06-13|15/03/2018|0.13|8.36|440500000|430730000|267.60000610352|1|2017-11-16|15/09/2017|0.11||392500000||220|1|2017-06-13|15/03/2017|0.13|7.95|421300000|393290000|295|1|2016-11-17|15/09/2016|0.09|6.78|361800000|372040000|246.69999694824|1|2016-05-26|15/03/2016|0.1|9.43|384800000|385640000|239.5|1
2025-04-06 19:05:22|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|QLT|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BNHSJN34|3017|Quilter PLC|1.74B|1740000000|129.4|2547225|26.74|-169.3|128.2-138.4|140.4|1344105498|0.96|-61.83|5.45B|5450000000|-0.03|5.9|4.56|2025-08-06 00:00:00|2025-08-06|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|164.71|14|200|110|19|2|17|0.016|-0.9082|0.1965|-1.0151|-0.3317|-162.9862|83.2975|2025-08-06|15/06/2025||0.0492||351000000|129.39999389648|1|2025-03-05|15/12/2024|0.0488|0.0478|341000000|335080000|151|1|2024-08-07|15/06/2024|0.0521|4.18|329000000||127.5|1|2024-03-06|15/12/2023||3.13||304350000|101.59999847412|1|2023-08-08|15/06/2023||3.19||305450000|71.300003051758|1|2023-03-08|15/12/2022|0.02|3.35|973000000|293760000|89.080001831055|1|2022-08-10|15/06/2022|0.11|3.40|-5010000000|317000000|119.75|1|2022-03-09|15/12/2021|0.02|4.90|1850000000|343000000|114.68976593018|1|2021-08-11|15/06/2021|-0.01|4.40|2840000000|366000000|164.72024536133|1|2021-03-10|15/12/2020|0.03|3.70|280000000|280000000|142.92333984375|1|2020-10-21|15/09/2020|||2700000000||126.05146789551|1|2020-08-11|15/06/2020|0.02|4.69|-1110000000|390540000|146.53178405762|1|2020-03-11|15/12/2019|0.01|5.50|2310000000|413190000|129.50999450684|1|2019-10-23|15/09/2019|||3000000000|3000000000|140.49000549316|1|2019-08-05|15/06/2019|-0.02|6.43|5510000000|397060000|136.53999328613|1|2019-03-12|15/12/2018|0.08|5.86|-3200000000|394120000|128.78999328613|1|2018-08-08|15/06/2017|-0.01||3150000000||134.41999816895|1|2018-08-08|15/06/2018|0.02|6.62|857000000|394340000|134.41999816895|1|2018-06-25|15/12/2017|-0.02||3010000000||||
2025-04-06 19:05:33|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|RNK|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B1L5QH97|7600|Rank Group PLC|374.74M|374740000|80|405637|14.29|-99.8|80-82.1|82.4|468429541|2.37|11.44|773.9M|773900000|0.07|1.5|1.88|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|125.67|4|140|110|24|2|18|-0.0024|-0.9963|-0.0484|-0.0111|0.1145|848.5708|123.1478|2025-05-28|15/03/2025||7.50|||80|1|2025-01-30|15/12/2024|0.048||401800000||90|1|2024-10-17|15/09/2024|||197500000||88.199996948242|1|2024-08-15|15/06/2024||10.10|||70|1|2024-04-19|15/03/2024|||182300000|182300000|71|1|2023-10-19|15/09/2023|||179600000|179600000|77.199996948242|1|2023-08-17|15/06/2023||14.90|||89.400001525879|1|2023-04-20|15/03/2023|||174400000|174400000|71.199996948242|1|2023-01-26|15/12/2022|-0.22||338900000||91|1|2022-08-18|15/06/2022|-0.05|16.60|310300000||88|1|2022-04-21|15/03/2022|||156400000|156400000|128.39999389648|1|2022-01-27|15/12/2021|0.17||333700000||148.80000305176|1|2021-08-19|15/06/2021|-0.1|-19.60|152000000||183.19999694824|1|2021-01-28|15/12/2020|-0.12|17.30|177600000||126.19999694824|1|2020-09-10|15/06/2020|-0.08|17.40|240700000||124.59999847412|1|2020-01-30|15/12/2019|0.1|5.60|397400000||280.5|1|2019-08-22|15/06/2019|0.07|16.60|695100000||152.19999694824|1|2019-01-31|15/12/2018|0.05|18.80|348200000|381200000|149.60000610352|1|2018-08-16|15/06/2018|0.03|16.70|336800000|391300000|176|1|2018-02-01|15/12/2017|0.06|17.00|354200000|378500000|227|1
2025-04-06 19:05:42|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|RAT|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0002148343|3545|Rathbones Group|1.52B|1520000000|1464|64096|-4.81|-2005|1450-1560|1562|103511790|0.6|23.52|1.01B|1010000000|0.63|93|6.35|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2081.6|9|2225|1830|38|4|29|0.0045|-0.994|0.0127|0.0713|0.2571|10.4175|449.6576|2025-02-26|15/12/2024||0.836||449100000|1698|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1|2024-07-31|15/06/2024||75.10|229300000|229300000|1790|1|2024-05-09|15/03/2024|||223800000|223800000|1766|1|2024-03-06|15/12/2023||65.35|||1550|1|2023-10-19|15/09/2023|||120400000|120400000|1540|1|2023-05-04|15/03/2023|||117800000|117800000|1938|1|2023-03-01|15/12/2022|0.4||255300000||2080|1|2022-10-19|15/09/2022|||113000000|113000000|1792|1|2022-07-28|15/06/2022|0.42||111400000|111400000|1872|1|2022-05-05|15/03/2022|||120500000|120500000|2090|1|2022-02-24|15/12/2021|0.64|78.90|239500000|200640000|1756|1|2021-10-14|15/09/2021|||106400000|106400000|1910|1|2021-07-28|15/06/2021|0.67||229300000||1886|1|2021-05-06|15/03/2021||55.80|107300000|107300000|1700|1|2021-03-04|15/12/2020|0.13||201600000||1578|1|2020-10-15|15/09/2020|||87000000|87000000|1514|1|2020-07-29|15/06/2020|0.35|64.10|195500000||1516|1|2020-05-07|15/03/2020|||||1460|1|2020-02-20|15/12/2019|0.24||193700000||1958|1
2025-04-06 19:05:52|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|RKT|GBP|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United Kingdom|GB00B24CGK77|37900|Reckitt Benckiser Group PLC|34.7B|34700000000|5082|1444417|18.88|-5418|5082-5348|5272|682839579|0.07|25.09|14.17B|14170000000|2.04|202.1|3.98|2025-07-24 00:00:00|2025-07-24|sell|sell|neutral|sell|strong_buy|strong_buy|sell|neutral|buy|5851.2|17|7700|5100|42|4|40|-0.0073|-0.8336|0.284|12.4402|0.0502|146.1783|303.9738|2025-07-24|15/06/2025||||6950000000|5082|1|2025-03-06|15/12/2024|1.88|1.54|7000000000|7030000000|5186|1|2024-10-23|15/09/2024|||3460000000|3430000000|4763|1|2024-07-24|15/06/2024|||3430000000|3460000000|4408|1|2024-04-24|15/03/2024|||3740000000|3740000000|4250|1|2024-02-28|15/12/2023||166.65|3560000000|3560000000|5838|1|2023-10-25|15/09/2023|||3600000000|3600000000|5916|1|2023-07-26|15/06/2023||174.06|3530000000|3530000000|5942|1|2023-04-26|15/03/2023|||3920000000|3920000000|6500|1|2023-03-01|15/12/2022|1.38|165.29|3830000000|3830000000|5762|1|2022-10-26|15/09/2022|||3740000000|3740000000|5966|1|2022-07-27|15/06/2022|1.88|145.00|3460000000|3460000000|6374|1|2022-04-29|15/03/2022|||3420000000|3420000000|6208|1|2022-02-17|15/12/2021|2.37|157.27|3360000000|3360000000|5807|1|2021-10-26|15/09/2021|||3280000000|3240000000|5471|1|2021-07-27|15/06/2021|-2.46|148.46|3090000000|3280000000|6225|1|2021-04-28|15/03/2021|||3510000000|3460000000|6586|1|2021-02-24|15/12/2020|0.15|162.30|3570000000|3560000000|5970|1|2020-10-20|15/09/2020|||3510000000|3170000000|7204|1|2020-07-28|15/06/2020|1.44|159.47|3370000000|3120000000|7720|1
2025-04-06 19:06:05|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|RDW|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB00BG11K365|2189||2.50B|2500000000|779|3533144|18.93|-808|779-779|779|320987870|1.66|12.08|1.85B|1850000000|0.645|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|2|21|0.0207|-0.4323|0.1475|-0.0119|0.1183|1386.5389|101.1191|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1|2024-05-29|15/03/2024|||||716|1|2024-02-08|15/12/2023||43.20||1064000000|688.5|1|2023-11-29|15/09/2023|||||541|1|2023-09-13|15/06/2023||||1006000000|473|1|2023-05-31|15/03/2023|||||491|1|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|545|1|2022-11-30|15/09/2022|||||456.60000610352|1|2022-09-14|15/06/2022|0.17|0.17|2140000000|1038000000|476.20001220703|1|2022-06-01|15/03/2022|0.16|0.16|||532|1|2022-02-10|15/12/2021|0.48|21.00|1050000000|1027000000|625.40002441406|1|2021-12-01|15/09/2021|||||648|1|2021-09-15|15/06/2021|0.17|0.17|898000000|822280000|700|1|2021-06-02|15/03/2021|0.16|0.16|||702.79998779297|1|2021-02-10|15/12/2020|0.15|37.00|1040000000|957370000|571.5|1|2020-12-02|15/09/2020|0.14|14.00|||557.5|1|2020-09-16|15/06/2020|0.17|0.17|469000000|1094000000|456.20001220703|1|2020-06-03|15/03/2020|0.16|0.16|||487.20001220703|1|2020-02-05|15/12/2019|0.15|0.15|870000000||822|1
2025-04-06 19:06:12|04092|50681|/equities/riverstone|FTSE350|RSER|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GG00BBHXCL35|0|Riverstone Energy Ltd|181.7M|181700000|720|36239|-20|-936|684-740|771|25236314|1.25|-3.59|-75.78M|-75780000|-2.64|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 19:06:22|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|REL|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B2B0DG97|35490|Relx PLC|70.43B|70430000000|3816|3685891|15.01|-4205|3812-3985|3926|1845730587|0.48|36.88|9.43B|9430000000|1.04|63|1.65|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|4447.8|14|4809.2|3650|25|2|24|0.0144|-0.9309|0.1147|0.0023|0.0631|2209.7905|586.8958|2025-02-13|15/12/2024|0.6058|0.615|4790000000|4980000000|4125|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1|2024-02-15|15/12/2023||56.03|2340000000|2340000000|3336|1|2023-07-27|15/06/2023||52.61|2250000000|2250000000|2542|1|2023-05-31|15/03/2023|||2250000000||2485|1|2023-02-16|15/12/2022|0.45|97.00|2230000000|2230000000|2448|1|2022-07-28|15/06/2022|0.39|57.54|3970000000|4022000000|2358|1|2022-02-10|15/12/2021|0.42|78.00|3850000000||2311|1|2021-07-29|15/06/2021|0.34|40.30|3390000000|3430000000|2034|1|2021-02-11|15/12/2020|0.35|34.29|3610000000|3652000000|1773|1|2020-07-23|15/06/2020|0.28|39.27|3500000000|3364000000|1764.5|1|2020-02-13|15/12/2019|0.37|47.28|3990000000|4080000000|2039|1|2019-07-25|15/06/2019|0.4|45.51|3890000000|3902000000|1939|1|2019-02-21|15/12/2018|0.38|43.47|3840000000|3852000000|1685|1|2018-07-26|15/06/2018|0.34|41.05|3650000000|3085000000|1678|1|2018-02-15|15/12/2017|0.48|40.85|3640000000|1845000000|1456.5|1|2017-07-27|15/06/2017|0.34|39.80|3720000000|3673000000|1632|1|2017-02-23|15/12/2016|0.29|36.78|3640000000||1479|1|2016-10-27|15/09/2016|0.3678||1740000000||1429|1|2016-07-28|15/06/2016|0.27|33.01|3260000000|3188000000|1406|1
2025-04-06 19:06:29|04094|50659|/equities/renewables|FTSE350|TRIG|GBP|Financials|Collective Investments|United Kingdom|GG00BBHX2H91|0|The Renewables Infrastructure Group Ltd|1.83B|1830000000|75.2|6817120|-24.04|-107.2|74.2-76.2|75.2|2434040294|0.23|-16.11|-158.4M|-158400000|-0.05|7.47|9.93|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|119.5|9|135|109|15|2|14|0.0025|0|0|0.5557|1.8268|1707.9185|3802.2807|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1|2022-02-18|15/12/2021|0.08||164300000||130|1|2021-08-06|15/06/2021|0.02||10540000||134.19999694824|1|2021-02-15|15/12/2020|0.05||72340000||125.94686889648|1|2020-08-25|15/06/2020|0.01||46830000||134.30352783203|1|2020-02-17|15/12/2019|0.03||16620000||135.09941101074|1|2019-08-06|15/06/2019|0.09||129000000||124.55409240723|1|2019-02-19|15/12/2018|0.07||77530000||116.85288238525|1|2018-08-08|15/06/2018|0.05||47420000||110|1|2018-02-19|15/12/2017|0.06||59780000||103.59999847412|1|2017-08-16|15/06/2017|0.04||33310000||110.59999847412|1|2017-02-21|15/12/2016|0.06||50180000||106|1|2016-08-18|15/06/2016|0.03||25850000||107.59999847412|1|2016-02-23|15/12/2015|||3270000||96.199996948242|1|||||
2025-04-06 19:06:37|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|RSW|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0007323586|5256|Renishaw PLC|1.68B|1680000000|2305|123011|-45.7|-4340|2275-2405|2415|72729059|0.69|17.5|702.21M|702210000|1.34|76.2|3.31|2025-09-11 00:00:00|2025-09-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3476.2|9|4400|2890|34|4|25|-0.0141|-0.6468|0.1557|-0.0087|0.1415|1313.045|435.1612|2025-02-13|15/12/2024|0.632|0.727|341400000|347100000|3580|1|2024-10-24|15/09/2024|||173900000||3240|1|2024-09-12|15/06/2024|0.7348|0.73|||3300|1|2024-05-08|15/03/2024|||172400000|172400000|4155|1|2024-02-06|15/12/2023|0.6159|0.62|||3436|1|2023-10-26|15/09/2023|||164500000|164500000|3038|1|2023-09-19|15/06/2023|0.6857|0.69||369050000|3684|1|2023-02-02|15/12/2022|0.834|0.83|347700000|329300000|3872|1|2022-10-27|15/09/2022|||179900000|179900000|3714|1|2022-09-15|15/06/2022|0.71|104.95|345900000|357750000|3520|1|2022-05-10|15/03/2022|||||4190|1|2022-02-03|15/12/2021|0.94|72.79|325200000|242930000|4592|1|2021-10-21|15/06/2021|0.81|86.30|310400000|302970000|4640|1|2021-04-28|15/03/2021|||||6425|1|2021-02-04|15/12/2020|0.72|38.33|255100000|256230000|6120|1|2020-10-22|15/09/2020|||116900000|116900000|5710|1|2020-08-13|15/06/2020|-0.1|40.70|120200000|120200000|5290|1|2020-05-12|15/03/2020|||130500000|130500000|3776|1|2020-01-30|15/12/2019|0.1|72.79|259400000|131200000|4160|1|2019-10-15|15/09/2019|||124600000|124600000|3560|1
2025-04-06 19:06:48|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|RTO|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B082RF11|68485|Rentokil Initial PLC|8.4B|8400000000|334.3|5863383|-26.33|-517.6|331-344|342.7|2513139885|0.57|27.93|5.44B|5440000000|0.12|9.09|2.72|2025-07-31 00:00:00|2025-07-31|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|430.71|17|550|345|41|4|39|0.0109|-0.7126|1.8597|0|1.0715|0|561.1164|2025-07-31|15/06/2025||0.1038||2800000000|334.29998779297|1|2025-03-06|15/12/2024|0.0964|0.0983|2730000000|2730000000|388|1|2024-10-17|15/09/2024|||1380000000|82920000|341.10000610352|1|2024-07-25|15/06/2024||11.52||2789000000|473.70001220703|1|2024-04-18|15/03/2024|||1270000000|1270000000|446.89999389648|1|2024-03-07|15/12/2023|0.1161|0.12||70130000|428.5|1|2023-10-19|15/09/2023|||1380000000|1380000000|594.79998779297|1|2023-07-27|15/06/2023|0.1122|0.11||70790000|638.79998779297|1|2023-04-20|15/03/2023|||1260000000|1260000000|600.59997558594|1|2023-03-16|15/12/2022|0.1085|0.11|2140000000|60410000|503|1|2022-11-01|15/09/2022|||901300000|901300000|544.40002441406|1|2022-07-28|15/06/2022|0.07|8.77|1570000000|1565000000|502.79998779297|1|2022-04-21|15/03/2022|||713400000|713400000|514.79998779297|1|2022-03-03|15/12/2021|0.08|8.67|1490000000|1538000000|523.20001220703|1|2021-10-22|15/09/2021|||761900000|761900000|590.79998779297|1|2021-07-29|15/06/2021|0.06|6.38|1460000000|1356000000|527.40002441406|1|2021-04-22|15/03/2021|||711300000|711300000|512|1|2021-03-04|15/12/2020|0.07|7.95|786200000|786200000|476.79998779297|1|2020-10-22|15/09/2020|||764700000|764700000|517|1|2020-07-30|15/06/2020|0.03|3.93|1290000000|1268000000|548.40002441406|1
2025-04-06 19:06:58|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|RTN|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B0YG1K06|18000||498.86M|498860000|64.8|11039413|0|-64.8|64.8-64.8|64.8|769838868|1.89|-11.11|927.00M|927000000|-0.057|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||29|2|18|-0.0361|-0.9774|0.028|-0.386|0.0043|1592.8344|276.5117|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1|2023-09-06|15/06/2023|||||43.700000762939|1|2023-05-31|15/03/2023|||||45.950000762939|1|2023-03-08|15/12/2022|-0.06||459600000||45.319999694824|1|2022-11-10|15/09/2022|||||35|1|2022-09-08|15/06/2022|-0.03||423400000||42.979999542236|1|2022-06-01|15/03/2022|||||53.25|1|2022-03-16|15/12/2021|0.02|0.10|419800000|335500000|69.699996948242|1|2021-11-11|15/09/2021|||||80.400001525879|1|2021-09-15|15/06/2021|-0.047||216800000||121.19999694824|1|2021-03-10|15/12/2020|0.15|16.73|232600000||109.07379150391|1|2020-10-06|15/06/2020|-0.39||227200000||53.94356918335|1|2020-03-13|15/12/2019|0.08|7.32|557200000|548850000|54.883007049561|1|2019-09-03|15/06/2019|-0.16|4.30|515900000|517750000|152.4857635498|1|2019-03-15|15/12/2018|-0|7.71|360000000|369550000|125.19258880615|1|2018-08-31|15/06/2018|0.04||326100000||201.02000427246|1|2018-04-23|15/01/2017|-0.13||352000000||216.94999694824|1|2018-03-07|15/12/2017|0.12|8.60|346200000|339550000|173.41000366211|1|2017-08-31|15/07/2017|0.01||333100000||232.36000061035|1
2025-04-06 19:07:08|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|RHIM|GBP|Basic Materials|Construction Materials|United Kingdom|NL0012650360|29319|RHI Magnesita NV|1.24B|1240000000|2635|20011|-24.28|-3885|2570-2800|2865|47197269|1.57|10.13|3.49B|3490000000|3.01|152.54|5.79|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|7|-0|0|-0.0825|-0.2556|0.3185|62.9267|78.13|2023-02-27|15/12/2022|1.87|1.87|||2654|1|2022-02-28|15/12/2021|||||3012|1|2021-07-28|15/06/2021|||||4260|1|2021-03-08|15/12/2020|||||4054|1|2020-08-05|15/06/2020|||||2556|1|2019-08-12|15/06/2019|||||4162|1|2019-03-27|15/12/2018|||||4498|1|2018-08-16|15/06/2018|||678230000|707060000|4958|1|2018-05-10|15/03/2018|||666930000|655430000|5215|1|2018-03-21|15/12/2017|-0.45||1950000000||4575|1|2017-11-13|15/09/2017|||610480000||3399|1|2017-09-14|15/06/2017|0.1512||388640000||31.409999847412|1|2017-05-11|15/03/2017|0.3798||353460000||30.930000305176|1|2017-03-14|15/12/2016|0.29||358500000|430550000|22.920000076294|1|2016-11-08|15/09/2016|0.5521||351490000|408400000|23.229999542236|1|||||
2025-04-06 19:07:16|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|RMV|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BGDT3G23|900|Rightmove PLC|5.17B|5170000000|660|1989707|21.15|-710|657.8-707.4|703.4|783508369|1.05|27.68|389.88M|389880000|0.24|9.8|1.48|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|703.32|19|858|495|20|2|19|0.0288|-0.8974|0.0849|0.0214|0.0622|1966.9165|1560.59|2025-02-28|15/12/2024|0.1282|0.1376|197800000|200800000|643.20001220703|1|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000|615.59997558594|1|2021-07-30|15/06/2021|0.11|4.11|149900000|80370000|680.20001220703|1|2021-02-26|15/12/2020|0.07|6.96|110900000|110500000|606|1|2020-08-07|15/06/2020|0.06|5.98|94820000|94300000|577.79998779297|1|2020-02-28|15/12/2019|0.1|9.70|145400000|143730000|635|1|2019-07-26|15/06/2019|0.1|9.74|143900000|141460000|511.60000610352|1|2019-03-01|15/12/2018|0.09|8.64|136700000|132480000|482.10000610352|1|2018-07-27|15/06/2018|0.87|8.90|131100000|130960000|509.20001220703|1|2018-02-23|15/12/2017|0.79|8.08|123700000|123200000|431|1|2017-07-28|15/06/2017|0.76|7.84|119500000|119180000|428|1|2017-02-24|15/12/2016|0.69|7.08|112100000|111540000|424.5|1|2016-07-27|15/06/2016|0.68|6.83|107900000|104310000|379|1|2016-02-26|15/12/2015|0.58|6.02|99020000|100290000|391.5|1|2015-07-29|15/06/2015||5.42|93110000|90480000|339|1|2015-02-27|15/12/2014|||86620000|86600000|267.20001220703|1|2014-07-30|15/06/2014||4.34|80390000|76650000|226.5|1|2014-02-28|15/12/2013||3.90|72760000|71000000|262.5|1
2025-04-06 19:07:24|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|RIO|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB0007188757|60000|Rio Tinto PLC|72.64B|72640000000|4239|3013313|-14.79|-5854|4171.5-4455|4493|1624606209|0.56|7.75|53.66B|53660000000|7.12|309.05|7.29|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7524.3|19|9862.2|4787.8|25|2|22|-0.0121|-0.1839|0.0198|-0.0003|0.1487|781.0295|149.0436|2025-07-30|15/06/2025||3.31||26880000000|4239|1|2025-04-15|15/03/2025|||||4239|1|2025-02-19|15/12/2024|3.15|3.18|26860000000|26860000000|5081|1|2024-07-30|15/06/2024||3.34||27475000000|4989.5|1|2024-02-21|15/12/2023|4.16|4.16||28508000000|5230|1|2023-07-26|15/06/2023|2.75|2.75|13330000000|13330000000|5394|1|2023-02-22|15/12/2022|2.93|2.93|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10|14890000000|29518000000|4823.5|1|2022-02-23|15/12/2021|5.69|5.69||30123000000|5646.3881835938|1|2021-07-28|15/06/2021||7.37||33065000000|5862.7309570312|1|2021-02-17|15/12/2020||4.56||25307000000|6012.2319335938|1|2020-07-29|15/06/2020||2.38||19093000000|4576.4028320312|1|2020-02-26|15/12/2019||3.27||22629000000|3915.5|1|2019-08-01|15/06/2019||3.02||22107000000|4642.2099609375|1|2019-02-27|15/12/2018||2.44||21464000000|4386|1|2018-08-01|15/06/2018|2.5|2.47|19910000000|20835000000|4196.5|1|2018-02-07|15/12/2017|3.29|2.62|20710000000|20558000000|3845|1|2017-08-02|15/06/2017|1.83|2.37|19320000000|19819000000|3502|1|2017-02-08|15/12/2016|1.6|1.73|18280000000|19745000000|3435|1|2016-08-03|15/06/2016|0.95|0.93|15500000000|17386000000|2441.5|1
2025-04-06 19:07:31|04101|6803|/equities/rit-capital|FTSE350|RCP|GBP|Financials|Collective Investments|United Kingdom|GB0007366395|61|RIT Capital Partners|2.53B|2530000000|1792|251368|3.58|-2030|1776-1850|1856|141003202|0.34|8.55|375.3M|375300000|2.11|41|2.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0106|0|0|-1.4407|-1.9265|351.1143|35.4543|2023-02-28|15/12/2022|-1.25||-160000000||1922|1|2022-08-02|15/06/2022|-2.46||-348600000||2510|1|2022-03-01|15/12/2021|1.05||207500000||2475|1|2021-08-02|15/06/2021|4.42||728800000||2555|1|2021-03-02|15/12/2020|3.63||609700000||2090|1|2020-08-04|15/06/2020|-0.44||-46800000||1774|1|2020-03-03|15/12/2019|0.62||125200000||1924|1|2019-08-05|15/06/2019|1.58||268100000||2080|1|2019-03-05|15/12/2018|-0.43||-42000000||2055|1|2018-08-07|15/06/2018|0.61||113900000||2110|1|2018-02-27|15/12/2017|0.71||131100000||1926|1|2017-08-14|15/06/2017|0.71||130600000||1932|1|2017-02-28|15/12/2016|1.37||233700000||1892|1|2016-08-15|15/06/2016|0.58||109500000||1814|1|2016-03-01|15/12/2015|0.24||57900000||1553|1|||||
2025-04-06 19:07:38|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|RR|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB00B63H8491|42400|Rolls-Royce Holdings PLC|55.27B|55270000000|659|32028579|56.49|-818|650-745.6|746|8387259838|1.88|22.29|18.91B|18910000000|0.3|6|0.91|2025-07-31 00:00:00|2025-07-31|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|798.12|16|1150|240|24|2|22|0.0433|-0.8483|88.5305|0.7673|0.0827|614.5805|289.265|2025-07-31|15/06/2025||0.1857||9170000000|659|1|2025-02-27|15/12/2024|0.117|0.097||8850000000|631|1|2024-08-01|15/06/2024||0.03|||449.60000610352|1|2024-02-22|15/12/2023||0.03||7890000000|329.5|1|2023-08-03|15/06/2023|0.0203|0.02|3030000000|3030000000|183.89999389648|1|2023-02-23|15/12/2022|-0.0088|-0.01|12691000000|6268000000|107.62000274658|1|2022-08-04|15/06/2022|-0.1929|2.25|5600000000|5226000000|90.790000915527|1|2022-02-24|15/12/2021|-0.03|0.99|6060000000|6484000000|117.69999694824|1|2021-08-05|15/06/2021|0.05|-2.53|5160000000|5423000000|104.54000091553|1|2021-03-11|15/12/2020|0.35|58.97|6000000000|5420000000|113|1|2020-08-27|15/06/2020|-2.8|-5.27|5820000000|5672000000|86.822006225586|1|2020-02-28|15/12/2019|-0.21|16.63|8700000000|7829000000|206.10670471191|1|2019-08-06|15/06/2019|-0.48|4.40|7880000000|7131000000|277.91125488281|1|2019-02-28|15/12/2018|-0.79|10.85|8240000000|8053000000|332.55010986328|1|2018-08-02|15/06/2018|-0.52|2.80|7490000000|6320000000|987.79998779297|1|2018-03-07|15/12/2017|1.44|8.79|8740000000|7993000000|829|1|2017-08-01|15/06/2017|0.86|2.84|7570000000|6468000000|888|1|2017-02-14|15/12/2016|-1.23|7.67|8490000000|7336000000|740|1|2016-07-28|15/06/2016|-0.97|1.16|6460000000|6102000000|732|1|2016-02-12|15/12/2015|-0.15|11.46|7360000000|7307000000|530|1
2025-04-06 19:07:52|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|ROR|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00BVFNZH21|3493|Rotork PLC|2.43B|2430000000|288|1788441|-11.06|-363|284.6-312.4|306.2|842686762|0.897|23.8|754.43M|754430000|0.121|7.75|2.69|2025-08-12 00:00:00|2025-08-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|383.5|17|440|330|22|2|21|0.0124|-0.9257|0.036|0.0943|0.048|2349.319|367.4371|2025-03-11|15/12/2024|0.0905|0.087|393000000|385300000|312.60000610352|1|2024-03-05|15/12/2023||8.90||389000000|316.20001220703|1|2023-08-08|15/06/2023||6.60||334000000|295.79998779297|1|2023-02-28|15/12/2022|0.07|7.30|361800000|354000000|330|1|2022-08-02|15/06/2022|0.04|5.97|280000000|305810000|258|1|2022-03-01|15/12/2021|0.05|6.02|280900000|296540000|308.60000610352|1|2021-08-03|15/06/2021|0.05|5.14|288300000|281530000|362.79998779297|1|2021-03-02|15/12/2020|0.11|6.25|604500000|317580000|357.60000610352|1|2020-08-04|15/06/2020|0.04|4.94|283200000|297560000|285.79998779297|1|2020-03-03|15/12/2019|0.06|7.46|350700000|381170000|279.89999389648|1|2019-08-06|15/06/2019|0.05|5.44|318600000|322660000|285.89999389648|1|2019-03-04|15/12/2018|0.06|7.22|364700000|367650000|296|1|2018-08-07|15/06/2018|0.05|5.40|331000000|326950000|355|1|2018-03-06|15/12/2017|0.02|6.16|342500000|337990000|286|1|2017-08-08|15/06/2017|0.04|4.67|299700000|298590000|234.69999694824|1|2017-02-27|15/12/2016|0.04|5.36|326200000|311760000|235.80000305176|1|2016-08-02|15/06/2016|0.03|4.10|263900000|265000000|213.60000610352|1|2016-03-01|15/12/2015|0.04|5.20|272300000|274000000|159.5|1|2015-08-04|15/06/2015||6.92|274200000|280080000|216|1|2015-03-03|15/12/2014||6.95|316200000|311570000|244.60000610352|1
2025-04-06 19:07:59|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|SHEL|GBP|||United Kingdom|GB00B03MLX29|96000|Shell PLC|149.99B|149990000000|1644|7738286|1.37|-1629|1636-1656.8|1644|6044202109|0.408|14.34|284.31B|284310000000|2.55|0.6967|3.55|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|buy|neutral|strong_buy|strong_buy|neutral|buy|30.16|7|36.78|26.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 19:08:09|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|RDSb|GBP|||United Kingdom|GB00B03MM408|96000||149.99B|149990000000|1894.6|8326137|0|-1919.2|1878.2-1919.2|1918.4|6044202109|0.408|14.34|284.31B|284310000000|2.55|59.66|3.54|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|20|-0.0157|0.1826|-0.0375|0.3745|0.0101|2012.3085|54.156|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1|2021-10-28|15/09/2021|0.3841|0.5084|43510000000|44300000000|1768|1|2021-07-29|15/06/2021|0.508|0.463|43300000000|57010000000|1384|1|2021-04-29|15/03/2021|0.3012|0.2804|39910000000|47040000000|1317.8000488281|1|2021-02-04|15/12/2020|0.0366|0.05|32210000000|38900000000|1272.4000244141|1|2020-10-29|15/09/2020|0.0947|0.0173|34150000000|36560000000|866.40002441406|1|2020-07-30|15/06/2020|0.0628|-0.1|24920000000|41990000000|1181.4000244141|1|2020-04-30|15/03/2020|0.2933|0.21|48330000000|47900000000|1451.4000244141|1|2020-01-30|15/12/2019|0.2824|0.31|64120000000|62390000000|2124.5|1|2019-10-31|15/09/2019|0.456|0.39|66920000000|68780000000|2322.5|1|2019-08-01|15/06/2019|0.3539|0.48|74520000000|65040000000|2602.5|1|2019-05-02|15/03/2019|0.4986|0.42|64240000000|63040000000|2429|1|2019-01-31|15/12/2018|0.5245|0.49|77710000000|71890000000|2285.5|1|2018-11-01|15/09/2018|0.5241|0.55|77200000000|70670000000|2565|1|2018-07-26|15/06/2018|0.4259|0.54|73590000000|68000000000|2725|1|2018-04-26|15/03/2018|0.4594|0.45|64050000000|60310000000|2588|1|2018-02-01|15/12/2017|0.3653||61900000000||2496|1|2017-11-02|15/09/2017|0.3772||58030000000||2417|1|2017-07-27|15/06/2017|0.3363||55120000000||2097|1
2025-04-06 19:08:19|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|IDSI|GBP|Industrials|Freight \u0026 Logistics Services|United Kingdom|GB00BDVZYZ77|163255|International Distributions Services PLC|3.5B|3500000000|365.2|3906012|54.22|-366.2|365.2-365.8|365.4|957501973|1.52|14.05|13.16B|13160000000|0.26|2|0.55|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|364.33|6|370|360|25|2|23|-0.016|-0.8389|0.0227|10.9428|0.0796|2281.4169|32.4517|2025-05-15|15/03/2025||||6990000000|365.20001220703|1|2025-01-15|15/12/2024|||3620000000||364.20001220703|1|2024-07-18|15/06/2024|||3260000000|3270000000|336|1|2024-05-24|15/03/2024||9.50||6680000000|314.79998779297|1|2024-01-19|15/12/2023|||3590000000|3590000000|251.10000610352|1|2023-11-16|15/09/2023||23.36||5773000000|244.69999694824|1|2023-07-20|15/06/2023|||3010000000|3010000000|266.79998779297|1|2023-05-18|15/03/2023|-0.82|-26.00|6210000000|6164000000|222.19999694824|1|2023-01-26|15/12/2022|||3270000000|3270000000|219.60000610352|1|2022-11-17|15/09/2022|9|27.05|5830000000|6093000000|239.80000305176|1|2022-07-20|15/06/2022|||3000000000|3000000000|285|1|2022-05-19|15/03/2022|0.35|31.00|6640000000|6661000000|342.39999389648|1|2021-11-18|15/09/2021|0.27|-6.30|6070000000|5481000000|420.74240112305|1|2021-05-20|15/03/2021|0.6|24.42|6970000000|6616000000|504.31451416016|1|2020-11-19|15/09/2020|0.01|7.33|5670000000|5068000000|274.73129272461|1|2020-06-25|15/03/2020|0.01|9.65|5670000000|5686000000|172.75999450684|1|2019-11-21|15/09/2019|0.15|16.65|5170000000|4925000000|222.19000244141|1|2019-05-22|15/03/2019|0.17|25.14|5650000000|5523000000|203.07000732422|1|2018-11-15|15/09/2018||16.91|4930000000|4704000000|334.29000854492|1|2018-05-17|15/03/2018|0.25|0.2|5340000000|5300000000|574.25|1
2025-04-06 19:08:28|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|SBRE|GBP|Financials|Insurance|United Kingdom|GB00BYWVDP49|161|Sabre Insurance Group PLC|315.48M|315480000|127|630258|-27.22|-175.67|126-135|132.8|248406369|0.23|10.7|224.38M|224380000|0.12|13|10.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|182.88|8|205|145|26|2|23|-0.0793|-0.0847|-0.0053|0.172|0.198|1930.3088|410.273|2025-03-18|15/12/2024|0.0833|0.0895|110700000|116940000|124|1|2024-05-23|15/03/2024|||85700000|85700000|166.60000610352|1|2024-03-19|15/12/2023|0.036|0.04|||155.34379577637|1|2023-10-19|15/09/2023|||162200000|162200000|146.55075073242|1|2023-05-25|15/03/2023|||58900000|58900000|121.14862060547|1|2023-03-14|15/12/2022|0.03||77980000||94.476379394531|1|2022-10-13|15/09/2022|||43900000|43900000|88.809753417969|1|2022-07-26|15/06/2022|0.01||80320000||100.04531097412|1|2022-05-25|15/03/2022|||59800000|59800000|212.01010131836|1|2022-03-22|15/12/2021|0.05||75810000||211.49380493164|1|2021-07-27|15/06/2021|0.07||75660000||259.47158813477|1|2021-05-14|15/03/2021|||46000000|46000000|251.14889526367|1|2021-03-16|15/12/2020|0.07||84780000||240.32550048828|1|2020-07-28|15/06/2020|0.09||87710000||260.5|1|2020-05-21|15/03/2020|||43700000|43700000|279.5|1|2020-04-07|15/12/2019|0.08||44100000|44100000|271.5|1|2019-10-10|15/09/2019|||51700000|51700000|284.5|1|2019-07-30|15/06/2019|0.1||94360000||278|1|2019-05-23|15/03/2019|||64700000||264.5|1|2019-03-28|15/12/2018|0.09||98740000||294|1
2025-04-06 19:08:37|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|SAFE|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B1N7Z094|804|Safestore Holdings Plc|1.25B|1250000000|573.5|773680|-22.55|-930|573.5-615.5|614|218415103|0.91|3.39|223.4M|223400000|1.71|30.4|5.3|2025-06-11 00:00:00|2025-06-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|812|12|1142|650|23|2|20|-0.0169|-0.7423|0.0469|0.8533|0.1995|1672.7146|1235.4125|2025-06-11|15/04/2025|||||573.5|1|2025-01-16|15/10/2024|0.211||114200000||664.5|1|2024-06-12|15/04/2024|0.212|0.212|109200000|109200000|828|1|2024-01-17|15/10/2023|||114100000|114100000|850|1|2023-06-14|15/04/2023|0.237|23.70|110100000||931.5|1|2023-01-17|15/10/2022|0.88||56800000|56800000|1000|1|2022-06-21|15/04/2022|0.225|20.00|101000000||1042|1|2022-01-13|15/10/2021|1.01||51100000|51100000|1332|1|2021-06-17|15/04/2021|0.181||88100000|43700000|960.5|1|2021-01-14|15/10/2020|0.42||42800000|42800000|816.5|1|2020-06-18|15/04/2020|0.145||79300000||718|1|2020-01-07|15/10/2019|0.46||40500000|40500000|799|1|2019-06-18|15/04/2019|0.135||73100000||653.5|1|2019-01-08|15/10/2018|0.44||38300000|38300000|527.5|1|2018-06-14|15/04/2018|0.126||69200000||557|1|2018-01-09|15/10/2017|0.09||34400000||477|1|2017-06-15|15/04/2017|0.104|10.70|62600000|61950000|454.39999389648|1|2017-02-21|15/01/2017|||29200000|31800000|388.89999389648|1|2017-01-09|15/10/2016|||32800000|57400000|363|1|2015-06-18|15/04/2015||8.10|50400000||277.25|1
2025-04-06 19:08:49|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|SGE|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B8C3BL03|10740|Sage Group PLC|11.55B|11550000000|1189|2950547|-4.65|-1349|1175-1213.5|1207|971821260|0.52|37.36|2.33B|2330000000|0.32|20.45|1.72|2025-05-15 00:00:00|2025-05-15|buy|neutral|buy|buy|sell|sell|buy|neutral|neutral|1348.79|19|1600|1000|36|2|32|0.0061|-0.9914|0.0518|0.0922|0.1883|1666.1122|532.8216|2025-05-15|15/03/2025||0.2069||1240000000|1189|1|2025-02-11|15/12/2024|||612000000|612000000|1321.5|1|2024-11-20|15/09/2024||19.00||1211000000|1077|1|2024-07-30|15/06/2024|||585000000||1086.5|1|2024-05-16|15/03/2024||17.64||1155000000|1197.5|1|2024-01-18|15/12/2023|||573000000|573000000|1155.5|1|2023-11-23|15/09/2023||30.00||1068000000|1130|1|2023-07-27|15/06/2023|||546000000|546000000|928.20001220703|1|2023-05-17|15/03/2023|0.1|15.14|1090000000|1051000000|821|1|2023-03-01|15/12/2022|||540000000|540000000|748.59997558594|1|2022-11-16|15/09/2022|0.1|13.97|1010000000|987390000|755.79998779297|1|2022-08-02|15/06/2022|||488000000|488000000|706.79998779297|1|2022-05-13|15/03/2022|0.15|12.19|934000000|942240000|664|1|2022-01-26|15/12/2021|||458000000|458000000|762.40002441406|1|2021-11-17|15/09/2021|0.13|11.11|909000000|922490000|729|1|2021-07-29|15/06/2021|||440000000|440000000|697.20001220703|1|2021-05-14|15/03/2021|0.13|12.00|937000000|925230000|623.59997558594|1|2021-01-21|15/12/2020|||408000000|408000000|573|1|2020-11-20|15/09/2020|0.08|13.05|928000000|463200000|679.79998779297|1|2020-07-23|15/06/2020|||460000000|460000000|707|1
2025-04-06 19:08:56|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|SNNS|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|JE00BVRZ8S85|2200||1.5B|1500000000|921|506054|0|-921|921-921|921|163397274|0.211|-204.56|194.16M|194160000|-0.04||1.62|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||14|2|12|0.0104|0|0|-0.2036|0.177|5713.6858|831.7775|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1|2021-09-07|15/06/2021|0.04||90730000||910|1|2021-03-19|15/12/2020|0.05||85740000||574|1|2020-09-09|15/06/2020|0.06||83950000||670|1|2020-03-19|15/12/2019|0.04||159700000||468.5|1|2019-09-10|15/06/2019|0.02||78720000||572|1|2019-03-20|15/12/2018|0.06||77150000||509|1|2018-09-10|15/06/2018|0.06||65850000||597|1|2018-03-29|15/12/2017|0.06||56860000||700|1|2017-09-05|15/06/2017|0.07||56310000||758.5|1|2017-04-04|15/12/2016|0.05||36210000||692.5|1|2016-09-07|15/06/2016|0.06||27640000||471.71701049805|1|2016-03-21|15/12/2015|0.06||24550000||349.79000854492|1||||||
2025-04-06 19:09:03|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|SVS|GBP|Real Estate|Real Estate Operations|United Kingdom|GB00B135BJ46|40503|Savills|1.23B|1230000000|908|255179|-14.82|-1298|899-996|961|135448301|1.23|23.33|2.4B|2400000000|0.39|30.2|3.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1260.5|4|1415|1100|20|2|18|0.0056|0|0|1.1722|0.0799|2405.6143|75.2622|2025-03-13|15/12/2024||72.90|||991|1|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1|2022-03-09|15/12/2021|0.65||1210000000||1025.6845703125|1|2021-08-05|15/06/2021|0.34||932600000||1132.0590820312|1|2021-03-11|15/12/2020|0.44||949100000||1033.4919433594|1|2020-08-06|15/06/2020|0.04||791400000||751.94097900391|1|2020-03-12|15/12/2019|0.46||1080000000||998.5|1|2019-08-08|15/06/2019|0.13||847000000||947.5|1|2019-03-14|15/12/2018|0.41||1030000000||923.5|1|2018-08-09|15/06/2018|0.13||727800000||864|1|2018-04-09|15/12/2017|0.42||885600000||1000|1|2017-08-10|15/06/2017|0.16||714400000||912|1|2017-03-22|15/12/2016|0.36||823200000||884.5|1|2016-08-09|15/06/2016|0.11||622700000||685|1|2016-03-10|15/12/2015|0.35||736500000||657|1|2015-08-06|15/06/2015|||547000000||983|1|2015-03-19|15/12/2014|||647400000||778|1|2014-08-07|15/06/2014|||430800000||574.5|1|2014-03-20|15/12/2013|||505800000||616|1
2025-04-06 19:09:11|04112|14071|/equities/schroder-asia-pac|FTSE350|SDP|GBP|Financials|Collective Investments|United Kingdom|GB0007918872|0|Schroder Asia Pacific Fund|675.88M|675880000|487|248273|-2.79|-564|482.5-503|505|138785216|0.58|5.75|141.96M|141960000|0.85|12.5|2.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0093|0|0|1.2632|5.6042|-975.9808|-2783.7654|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1|2021-12-09|15/09/2021|-0.3||-40730000||600|1|2021-05-21|15/03/2021|1.11||194300000||605|1|2020-12-14|15/09/2020|1.37||233600000||610|1|2020-05-18|15/03/2020|-0.51||-82310000||403|1|2019-12-16|15/09/2019|-0.02||-988000||454|1|2019-06-03|15/03/2019|0.1||21880000||430|1|2018-12-11|15/09/2018|-0.07||-6840000||402|1|2018-06-11|15/03/2018|0.28||52210000||479|1|2017-12-07|15/09/2017|0.44||78970000||449|1|2017-06-22|15/03/2017|0.46||80380000||415|1|2016-12-12|15/09/2016|0.83||143300000||329|1|2016-06-08|15/03/2016|0.31||55360000||272.5|1||||||
2025-04-06 19:09:19|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|SOI|GBP|Financials|Collective Investments|United Kingdom|GB00B0CRWN59|0||586.34M|586340000|253|396526|-2.32|-288|252-261|261.5|231756024|0.64|6.14|124.2M|124200000|0.45|12|4.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||15|2|14|0.001|0|0|-0.7158|-0.6947|2343.0493|910.3507|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1|2022-05-23|15/02/2022|0.03||11610000||264.5|1|2021-11-11|15/08/2021|0.03||12690000||264|1|2021-05-05|15/02/2021|0.49||141300000||288|1|2020-11-13|15/08/2020|0.11||33840000||245.5|1|2020-05-29|15/02/2020|-0.13||-32090000||203|1|2019-11-15|15/08/2019|0.13||38580000||253|1|2019-05-30|15/02/2019|-0.04||-6020000||246|1|2018-11-22|15/08/2018|0.01||8760000||235|1|2018-05-31|15/02/2018|0.02||9460000||254|1|2017-11-24|15/08/2017|0.2||55120000||258|1|2017-05-30|15/02/2017|0.25||67110000||247.5|1|2016-11-21|15/08/2016|0.42||107900000||227.11999511719|1|2016-05-12|15/02/2016|0.13||32790000||191|1|||||
2025-04-06 19:09:27|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|SDR|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BP9LHF23|6363|Schroders PLC|4.89B|4890000000|312|2845811|-15.22|-428.8|308.4-330.8|330.8|1568187861|1.17|12.07|3.02B|3020000000|0.26|21.5|6.89|2025-07-31 00:00:00|2025-07-31|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|413.8|16|496|325|26|2|24|-0.0136|-0.8002|0.447|6.793|0.1264|429.5063|443.4154|2025-07-31|15/06/2025||0.146||1200000000|312|1|2025-03-06|15/12/2024|0.1361|0.1337|1210000000|1200000000|380.20001220703|1|2024-08-01|15/06/2024|0.1392|0.1392|1190000000|1190000000|392.79998779297|1|2024-02-29|15/12/2023||15.68||1195000000|384.89999389648|1|2023-07-27|15/06/2023||0.1405||1140000000|460|1|2023-03-02|15/12/2022|0.1402|0.1402|1150000000|1150000000|500.20001220703|1|2022-10-21|15/09/2022|||614600000|614600000|381.79998779297|1|2022-07-28|15/06/2022|0.92|99.00|1430000000|1209000000|464.10000610352|1|2022-03-03|15/12/2021|1.09|109.30|1540000000|1209000000|524.28002929688|1|2021-07-29|15/06/2021|1.08|103.14|1420000000|1148000000|622.20001220703|1|2021-03-04|15/12/2020|0.93|85.83|1320000000|1011000000|610.64001464844|1|2020-07-30|15/06/2020|0.79|81.34|1190000000|1024000000|504.60000610352|1|2020-03-05|15/12/2019|0.86|102.17|1310000000|555500000|490.29998779297|1|2019-08-01|15/06/2019|0.91|94.36|1220000000|515800000|505.39999389648|1|2019-05-02|15/03/2019|||424400000|509000000|538|1|2019-03-07|15/12/2018|0.75|106.90|1290000000|526400000|468.89999389648|1|2018-07-26|15/06/2018|1.04|106.90|1340000000|490400000|547.70001220703|1|2018-03-01|15/12/2017|1.18|107.35|1330000000|462500000|586.29998779297|1|2017-07-27|15/06/2017|0.96|99.33|482300000|427600000|575.09997558594|1|2017-04-27|15/03/2017|||479600000|420200000|543.70001220703|1
2025-04-06 19:09:37|04115|6834|/equities/scottish-investment-trust|FTSE350|SCIN|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0007826091|15||592.25M|592250000|895|49795|0|-917|888-917|905|66173178|0.525|14.92|51.43M|51430000|0.598|34.4|3.84|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||13|2|12|0.0064|0|0|0.0634|-0.7363|751.022|-1340.9817|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1|2021-06-21|15/04/2021|0.98||73600000||822|1|2020-12-14|15/10/2020|-0.37||-22230000||720|1|2020-06-15|15/04/2020|-0.53||-33910000||710|1|2019-12-16|15/10/2019|0.11||13700000||832|1|2019-06-17|15/04/2019|||5330000||805|1|2018-12-11|15/10/2018|-0.08||-900000||783|1|2018-06-18|15/04/2018|0.11||13010000||880|1|2017-12-13|15/10/2017|0.59||52990000||855|1|2017-06-19|15/04/2017|0.19||22540000||824|1|2017-02-02|15/10/2016|1.7||174300000||766|1|2016-06-04|15/04/2016|0.24||37450000||607|1|||||||
2025-04-06 19:09:46|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|SMT|GBP|Financials|Collective Investments|United Kingdom|GB00BLDYK618|400|Scottish Mortgage Investment Trust PLC|10.24B|10240000000|855.4|2487006|-0.26|-1142.5|834.4-895.4|899|1197301727|0.71|6.01|1.98B|1980000000|1.43|4.24|0.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||15|2|14|0.0031|0|0|0.5328|0.5886|163.625|99.4143|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1|2022-05-19|15/03/2022|-3.62||-5160000000||778.40002441406|1|2021-11-08|15/09/2021|1.88||2720000000||1528.5|1|2021-05-21|15/03/2021|1.98||2900000000||1154.5|1|2020-11-06|15/09/2020|4.34||6390000000||1080|1|2020-05-15|15/03/2020|0.48||735900000||675|1|2020-05-14|15/03/2019|-0.22||-290700000||696.5|1|2019-11-08|15/09/2019|0.18||298400000||520|1|2018-11-02|15/09/2018|0.84||1230000000||481.25|1|2018-05-29|15/03/2018|0.25||364700000||513|1|2017-11-03|15/09/2017|0.63||890500000||451.29998779297|1|2017-05-04|15/03/2017|0.34||474800000||380.10000610352|1|2016-11-04|15/09/2016|0.64||864300000||321.39999389648|1|2016-05-27|15/03/2016|0.26||358800000||260|1|||||
2025-04-06 19:09:56|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|SGRO|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B5ZN1N88|466|Segro Plc|8.89B|8890000000|657.2|3615920|-24.2|-949|649-703.8|702|1352362607|0.81|14.56|675M|675000000|0.45|29.3|4.46|2025-07-31 00:00:00|2025-07-31|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|873.6|16|1102|700|21|2|19|0.0123|-0.8987|0.1309|0.0137|0.0583|663.4268|2487.5358|2025-07-31|15/06/2025||0.1748||359020000|657.20001220703|1|2025-02-14|15/12/2024|0.1765|0.1696|336000000|326740000|722|1|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000|1277.5|1|2021-07-29|15/06/2021|1.1|13.84|246000000|180400000|1205|1|2021-02-19|15/12/2020|1.01|12.12|233600000|187900000|962.79998779297|1|2020-08-05|15/06/2020|0.19|12.57|198100000|169840000|963.20001220703|1|2020-02-14|15/12/2019|0.42|12.11|199200000|177260000|921.40002441406|1|2019-07-24|15/06/2019|0.37|12.25|233300000|172940000|754.20001220703|1|2019-02-15|15/12/2018|0.5|11.58|201800000|163790000|648.20001220703|1|2018-07-26|15/06/2018|0.55|10.87|167200000|153530000|663.79998779297|1|2018-02-16|15/12/2017|0.53|9.63|142200000|154940000|555.20001220703|1|2017-07-25|15/06/2017|0.41|9.81|155000000|132770000|505|1|2017-02-17|15/12/2016|0.27|9.46|146800000|124090000|461.76998901367|1|2016-07-26|15/06/2016|0.25|9.28|136700000|115790000|402.48999023438|1|2016-02-19|15/12/2015|0.45|8.08|109500000|115170000|412.7200012207|1|2015-07-28|15/06/2015||8.68|101200000|110110000|413.01000976562|1|2015-02-25|15/12/2014||8.00|107600000|118170000|402.67999267578|1|2014-07-30|15/06/2014||8.16|107500000|124400000|359.79998779297|1
2025-04-06 19:10:04|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|SNR|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB0007958233|6779|Senior PLC|517.87M|517870000|126.6|947129|-26.14|-179.4|125.6-138.2|139.6|409063877|1.45|21.37|977.1M|977100000|0.06|2.4|1.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|193.33|3|210|185|21|2|20|0.0127|-0.7382|0.0371|-0.775|0.0208|2201.4565|92.6895|2025-03-03|15/12/2024|0.035|0.025|475700000|449200000|161.60000610352|1|2023-07-31|15/06/2023||2.90||459900000|170.39999389648|1|2023-02-27|15/12/2022|0.02|1.10|446200000|396000000|162.39999389648|1|2022-08-01|15/06/2022|0.02|1.20|402200000|359000000|145.19999694824|1|2022-02-28|15/12/2021|0.01|0.40|325900000|340600000|137.89999389648|1|2021-08-02|15/06/2021|0.05|-2.00|332800000|336000000|162|1|2021-03-08|15/12/2020|-0.12||324600000|318000000|110|1|2020-08-03|15/06/2020|-0.26||409000000||52.200000762939|1|2020-03-02|15/12/2019|0.02|7.10|530300000|547000000|141.19999694824|1|2019-08-05|15/06/2019|0.05|6.90|580400000|565000000|198.80000305176|1|2019-03-04|15/12/2018|0.06|8.10|558800000|554000000|229.80000305176|1|2018-07-30|15/06/2018|0.07|0.07|523300000|518000000|304.60000610352|1|2018-02-26|15/12/2017|0.082|0.07|513400000|504500000|285|1|2017-07-31|15/06/2017|0.06|6.00|510000000|500330000|244.5|1|2017-02-27|15/12/2016|0.06|5.75|466500000|454970000|187|1|2016-08-01|15/06/2016|0.06||450500000||204.89999389648|1|2016-02-29|15/12/2015|0.03||415000000||214.89999389648|1|2015-07-27|15/06/2015|0.10|10.00|434500000|355500000|277.70001220703|1|2015-03-02|15/12/2014|0.10||420400000||340.5|1|2014-08-04|15/06/2014|0.10|9.10|400400000|407500000|262.39999389648|1
2025-04-06 19:10:17|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|SEQI|GBP|Financials|Collective Investments|United Kingdom|GG00BV54HY67|0||1.15B|1150000000|74.2|2291753|-8.85|-84|74.2-76.6|76.8|1554399014||||||6.88|9.27|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91.5|3|97|86|14|2|13|0.0029|0|0|-0.7539|-0.5151|1590.7423|2053.6631|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1|2021-12-01|15/09/2021|0.03||60760000||106.19999694824|1|2021-07-08|15/03/2021|0.06||110400000||112|1|2020-12-07|15/09/2020|0.07||117600000||108.19999694824|1|2020-06-25|15/03/2020|-0.08||-103800000||104.40000152588|1|2019-11-27|15/09/2019|0.04||58410000||116.45999908447|1|2019-07-05|15/03/2019|0.04||49220000||113.06999969482|1|2018-12-13|15/09/2018|0.03||34490000||108.23999786377|1|2018-07-05|15/03/2018|0.03||26680000||111.91999816895|1|2017-12-12|15/09/2017|0.01||12040000||108.38999938965|1|2017-05-04|15/03/2017|0.04||25230000||107.5|1|2016-11-21|15/09/2016|0.05||21790000||106.54000091553|1|2016-06-14|15/03/2016|0.05||15820000||103.5|1||||||
2025-04-06 19:10:24|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|SRP|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0007973794|50000|Serco Group|1.62B|1620000000|160.6|2224338|-13.84|-195.4|157.6-165.2|164.3|1010437132|0.39|40.38|4.79B|4790000000|0.04|4.16|2.59|2025-05-28 00:00:00|2025-05-28|buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|210.69|13|281|140|23|2|22|-0.0039|-0.8119|16.9117|-1.4993|0.0107|774.602|39.36|2025-02-27|15/12/2024|0.0784|0.0784|||159|1|2024-08-01|15/06/2024|0.0835|0.08|||191.5|1|2024-02-29|15/12/2023|0.0575|0.06||2363000000|179.19999694824|1|2023-08-03|15/06/2023||8.30||2458000000|155.19999694824|1|2023-02-28|15/12/2022|0.05|5.20|2360000000|2240000000|149|1|2022-08-04|15/06/2022|0.07||2180000000||185|1|2022-02-24|15/12/2021|0.06|5.10|2260000000|2277000000|126|1|2021-08-05|15/06/2021|0.19||2170000000||140.60000610352|1|2021-02-25|15/12/2020|0.05|3.20|2060000000|1917000000|129.19999694824|1|2020-08-06|15/06/2020|0.06|4.10|1820000000|1842000000|169.39999389648|1|2020-02-26|15/12/2019|0.04|3.40|1770000000|1671000000|150.69999694824|1|2019-07-31|15/06/2019|-0|2.60|1480000000|17000000|139.80000305176|1|2019-02-21|15/12/2018|0.05||1470000000|18000000|115|1|2018-08-02|15/06/2018|0.01||1370000000|13000000|101.90000152588|1|2018-02-22|15/12/2017|0.02||1450000000|1530000000|90.949996948242|1|2017-08-03|15/06/2017|-0.02|1.20|1510000000|1496000000|113|1|2017-02-22|15/12/2016|-0.03||1520000000|1430000000|147.69999694824|1|2016-08-04|15/06/2016|0.05|2.00|1490000000|1479000000|118.69999694824|1|2016-02-25|15/12/2015|-0.06||1560000000||81.699996948242|1|2015-08-11|15/06/2015||1.00|1610000000|1770000000|125.5|1
2025-04-06 19:10:35|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|SVT|GBP|Utilities|Water \u0026 Related Utilities|United Kingdom|GB00B1FH8J72|7040|Severn Trent PLC|7.85B|7850000000|2615|705240|7.7|-2807|2615-2757|2693|300210973|0.36|34.26|2.39B|2390000000|0.77|118.78|4.54|2025-05-21 00:00:00|2025-05-21|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|2781.6|12|3200|2400|20|2|18|-0.0012|-0.8971|-0.0005|0.1488|0.0201|2851.93|386.95|2025-05-21|15/03/2025||0.4475||1160000000|2615|1|2024-11-20|15/09/2024||36.09||1151000000|2689|1|2024-05-22|15/03/2024||40.86||1182000000|2613|1|2023-11-22|15/09/2023||29.90||1057000000|2651|1|2023-05-24|15/03/2023||31.69||1070000000|2797|1|2022-11-22|15/09/2022|0.31|60.85|1060000000|988200000|2758|1|2022-05-25|15/03/2022|0.37|52.01|985100000|975360000|3148|1|2021-11-23|15/09/2021|-0.73|49.79|958200000|897710000|2797|1|2021-05-19|15/03/2021|0.46|52.82|939600000|888440000|2500|1|2020-11-26|15/09/2020|0.43|68.16|887600000|919810000|2456|1|2020-05-20|15/03/2020|0.05|67.89|933500000|946940000|2404|1|2019-11-21|15/09/2019|0.62|70.58|910000000|886110000|2337|1|2019-05-21|15/03/2019|0.63|63.98|885900000|901910000|1919.5|1|2018-11-22|15/09/2018|0.7|66.00|881500000||1914|1|2018-05-23|15/03/2018|0.39|51.62|843700000|881980000|2060|1|2017-11-23|15/09/2017|0.66|58.15|850400000|887000000|2123|1|2017-05-23|15/03/2017|0.58||818000000||2448|1|2016-11-24|15/09/2016|0.62|58.76|820000000|885630000|2233|1|2016-05-24|15/03/2016|0.76|0.56|875100000|888200000|2213|1|2015-11-26|15/09/2015|0.58|50.89|878600000||2181|1
2025-04-06 19:10:43|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|SHB|GBP|||United Kingdom|GB0007990962|52||1.62B|1620000000|421.6|615396|0|-421.8|406.4-421.8|416.2|384147911|0.884||231.60M|231600000|0.138|12.6|2.99|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||20|2|18|-0.0116|-1.0242|0.0778|1.1275|0.0183|2221.87|2672.1144|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000|579.5|1|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000|640|1|2021-05-25|15/03/2021|-0.93|0.64|53200000|40140000|598.5|1|2020-12-15|15/09/2020|-1.31|-1.52|61800000|32470000|549|1|2020-06-10|15/03/2020|-0.94|7.74|62700000|62860000|634.267578125|1|2019-11-26|15/09/2019|-0.04|8.76|63000000|62520000|930.84637451172|1|2019-05-21|15/03/2019|0.13|8.65|63900000|62030000|833.94439697266|1|2018-11-27|15/09/2018|0.16|9.74|61200000|65640000|900.50341796875|1|2018-05-22|15/03/2018|0.08|8.81|60900000|59060000|990|1|2017-11-28|15/09/2017|0.08|7.72|56600000|55860000|989.5|1|2017-05-23|15/03/2017|0.08|8.18|54900000|55880000|962|1|2016-11-29|15/09/2016|0.07|7.18|52800000|54520000|930|1|2016-05-25|15/03/2016|0.07|7.34|53400000|52740000|939.5|1|2015-11-24|15/09/2015|0.07|6.61|50300000|52970000|920|1|2015-05-21|15/03/2015|0.06|6.85|48400000||879.5|1|2014-11-27|15/09/2014|0.06|6.37|46100000|48440000|762|1|2014-05-19|15/03/2014||6.66|45100000|46750000|668|1|2013-11-27|15/09/2013|0.06|6.03|45000000|44560000|615|1
2025-04-06 19:10:55|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|SHI|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0008025412|6700|SIG|140.47M|140470000|12.1|1585691|-58.42|-31|12.02-12.38|12.22|1160942897|1.69|-3.03|2.61B|2610000000|-0.04|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.44|8|31|13|22|2|21|-0.0182|-1.019|-0.014|-0.8339|0.008|507.7636|43.7586|2024-05-02|15/03/2024|||873000000|873000000|26.299999237061|1|2023-10-11|15/09/2023|||681000000|681000000|35.599998474121|1|2023-03-08|15/12/2022|-0||1390000000||42|1|2022-08-09|15/06/2022|0.01||1360000000||34.5|1|2022-03-11|15/12/2021|-0.02||1180000000||37.220001220703|1|2021-09-21|15/06/2021|-0.01||1110000000||49.860000610352|1|2021-05-05|15/03/2021|||700000000||47.200000762939|1|2021-03-25|15/12/2020|-0.07||1060000000||39.939998626709|1|2020-09-24|15/06/2020|-0.2||817700000||26.780000686646|1|2020-05-29|15/12/2019|-0.21||824600000||26.960248947144|1|2019-09-06|15/06/2019|||1260000000||124.30599975586|1|2019-03-08|15/12/2018|0.01||1320000000||117.66222381592|1|2018-09-21|15/06/2018|0.03|3.40|1360000000|1384000000|116.60307312012|1|2018-03-09|15/12/2017|-0.07||1400000000||149.80000305176|1|2017-08-08|15/06/2017|-0.03||1380000000|1461000000|170.5|1|2017-03-14|15/12/2016|-0.25|3.50|1210000000|1378000000|107.19999694824|1|2016-08-09|15/06/2016|0.05||1380000000||107.09999847412|1|2016-03-09|15/12/2015|0.03|5.48|1320000000|1278000000|144.69999694824|1|2015-08-11|15/06/2015|||1240000000|1222000000|201.30000305176|1|2015-03-12|15/12/2014||6.35|1320000000|1234000000|191.5|1
2025-04-06 19:11:03|04124|6819|/equities/bba-group|FTSE350|SIGSI|GBP|Industrials|Transport Infrastructure|United Kingdom|GB00BKDM7X41|5428||1.35B|1350000000|396|4260617|0|-396|393.8-405.5|395.8|342019770|1.61||3.53B|3530000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_sell|strong_buy|sell|neutral|strong_buy|||||19|2|8|0.0139|-0.4755|-0.0824|0.0245|0.0005|2016.3714|44.5688|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1|2021-12-01|15/09/2021|||||396|1|2021-08-03|15/06/2021|||||396|1|2021-06-02|15/03/2021|||||396|1|2021-03-02|15/12/2020||0.05||924000000|399.20001220703|1|2020-09-08|15/06/2020|||||269.5|1|2020-03-03|15/12/2019|||||273|1|2019-08-05|15/06/2019||0.13||1311000000|314.7799987793|1|2019-03-05|15/12/2018|||||254.13999938965|1|2018-08-01|15/06/2018|0.06||1020000000||350.20001220703|1|2018-03-01|15/12/2017|0.07||1230000000||345|1|2017-08-01|15/06/2017|0.08||1150000000|1093000000|299.70001220703|1|2017-03-01|15/12/2016|0.11||1130000000|1160000000|305|1|2016-08-02|15/06/2016|0.08|0.11|1020000000|1285000000|235|1|2016-03-03|15/12/2015|0.07|0.13|831700000|852710000|190.60000610352|1|2015-08-05|15/06/2015|0.04|0.13|882300000|1113000000|215.38999938965|1|2015-03-04|15/12/2014|0.09||1140000000||245.44999694824|1|2014-03-05|15/12/2013|||1100000000||252.88999938965|1|
2025-04-06 19:11:11|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|SRET|GBP|Real Estate|Real Estate Operations|United Kingdom|GG00B1W3VF54|459|Sirius Real Estate Ltd|1.26B|1260000000|83.35|4978432|-13.18|-101.8|83.35-86.8|86.55|1507784716|1.2|9.92|306.6M|306600000|0.1|5.1|6.12|2025-06-09 00:00:00|2025-06-09|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|131.43|4|148.11|115.97|16|2|10|0.0086|0.4638|0|0.2476|0.1356|835.116|966.6689|2025-06-09|15/03/2025|||||83.349998474121|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1|2022-11-21|15/09/2022|0.0371|0.04|||81.900001525879|1|2022-06-13|15/03/2022|||||110.59999847412|1|2021-11-08|15/09/2021|||||138|1|2021-06-07|15/03/2021|||||101.19999694824|1|2020-11-23|15/09/2020|0.05||79290000||83.5|1|2020-06-01|15/03/2020|0.02||77820000||79.400001525879|1|2019-11-25|15/09/2019|0.07||72190000||76.300003051758|1|2019-06-03|15/03/2019|0.06||72300000||63.799999237061|1|2018-11-19|15/09/2018|0.07||67760000||59.400001525879|1|2018-06-25|15/03/2018|0.03||36840000||65|1|2017-11-27|15/09/2017|0.06||35300000||64.25|1|2017-08-14|15/03/2017|0.04|0.02|36160000||58|1|2016-11-28|15/09/2016|0.04||32640000||42.837600708008|1|2016-05-04|15/03/2016|0.03||29920000||41.338199615479|1||||
2025-04-06 19:11:24|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|SN|GBP|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|GB0009223206|17349|Smith \u0026 Nephew PLC|9B|9000000000|1030.5|2623558|5.71|-1244.5|1023.5-1081|1077.5|873510104|0.72|28.39|5.81B|5810000000|0.47|29.01|2.82|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1599.27|19|1852.7|1273.31|39|2|36|0.0088|-0.2079|-0.0002|4.84|0.0747|2341.7388|371.8903|2025-07-31|15/06/2025||0.3975||2900000000|1030.5|1|2025-04-30|15/03/2025||||1410000000|1030.5|1|2025-02-25|15/12/2024|0.4689|0.46|2980000000|2960000000|1043.5|1|2024-10-31|15/09/2024|||1410000000|1430000000|1098|1|2024-08-01|15/06/2024|0.378||1440000000|1450000000|1123|1|2024-05-01|15/03/2024|||1390000000|1390000000|979|1|2024-02-27|15/12/2023|0.6544|0.65|1460000000|1460000000|1125.5|1|2023-11-02|15/09/2023|||1360000000|1360000000|923.40002441406|1|2023-08-03|15/06/2023|0.35|0.35|1380000000|1380000000|1151.5|1|2023-04-26|15/03/2023|||1360000000|1360000000|1274|1|2023-02-21|15/12/2022||0.49|1370000000|1370000000|1161.5|1|2022-11-03|15/09/2022|||1250000000|1250000000|1005.5|1|2022-07-28|15/06/2022||0.38|1290000000|1290000000|1204.5|1|2022-04-28|15/03/2022|||1310000000|1310000000|1268.5|1|2022-02-22|15/12/2021||0.50|1350000000|1350000000|1179|1|2021-11-04|15/09/2021|||1270000000|1270000000|1292.5|1|2021-07-29|15/06/2021|0.39|0.39|1340000000|1340000000|1563.5|1|2021-04-29|15/03/2021|||1260000000|1260000000|1485|1|2021-02-18|15/12/2020||0.50|1330000000|1330000000|1567.5|1|2020-07-29|15/06/2020||0.13||901000000|1630|1
2025-04-06 19:11:32|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|SMIN|GBP|Consumer Non-Cyclicals|Consumer Goods Conglomerates|United Kingdom|GB00B1WY2338|15750|Smiths Group PLC|6B|6000000000|1779|1416046|11.47|-2188|1779-1881|1891|337172526|0.7|20.2|3.23B|3230000000|0.89|44.43|2.5|2025-09-23 00:00:00|2025-09-23|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|2289|15|2730|1800|22|2|21|-0.0068|-0.8857|0.049|0.3806|0.0462|3886.539|172.2319|2025-03-25|15/01/2025|0.555|0.5493|1610000000|1620000000|1997|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1|2024-03-26|15/01/2024||46.94||1520000000|1654|1|2023-09-26|15/07/2023||52.58||1508000000|1666.5|1|2023-03-24|15/01/2023|0.29|36.00|1500000000|1322000000|1715.5|1|2022-09-23|15/07/2022|0.394|0.39|1370000000|1282000000|1470.5|1|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000|1518|1|2021-09-28|15/07/2021|0.34|39.71|1260000000|1240000000|1364|1|2021-03-26|15/01/2021|0.05|24.74|1150000000|1151000000|1459|1|2020-09-24|15/07/2020|0.13|27.88|1310000000|1290000000|1432|1|2020-04-06|15/01/2020|0.03|37.61|1240000000|1293000000|1060.5|1|2019-09-19|15/07/2019|0.05|52.99|925000000|1805000000|1653.5|1|2019-03-22|15/01/2019|0.3|40.83|1570000000|1542000000|1444.5|1|2018-09-21|15/07/2018|0.45|52.77|1660000000|1710000000|1591|1|2018-03-23|15/01/2018|0.37|41.77|1550000000|1587000000|1536|1|2017-09-22|15/07/2017|1.42|52.92|3280000000|1702000000|1613|1|2017-03-24|15/01/2017|0.76|39.45|1620000000|1587000000|1556|1|2016-09-28|15/07/2016|0.33|40.63|1580000000|1504000000|1387|1|2016-03-16|15/01/2016|0.32|33.33|1370000000|1377000000|1077|1|2015-09-23|15/07/2015|0.47|47.15|1480000000|1146000000|1029|1
2025-04-06 19:11:40|04128|1097538|/equities/smithson-invest|FTSE350|SSON|GBP|Financials|Collective Investments|United Kingdom|GB00BGJWTR88|3|Smithson Investment Trust PLC|1.77B|1770000000|1338|404685|-5.37|-1570|1322-1390|1374|132559546||||||0.58|0.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||8|2|7|0.0153|0|0|3.0282|3.3436|1699.4186|6515.9171|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1|2022-03-15|15/12/2021|2.11||366700000||1508|1|2021-08-09|15/06/2021|1.01||12840000||1882|1|2021-03-17|15/12/2020|2.03||8990000||1658|1|2020-07-29|15/06/2020|1.93||7070000||1512|1|2020-03-02|15/12/2019|0.07||9100000||1140|1|2019-08-13|15/06/2019|2.47||6450000||1244|1||||||||||||
2025-04-06 19:11:50|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|SWR|GBP|Basic Materials|Containers \u0026 Packaging|United Kingdom|IE00028FXN24|100000|Smurfit WestRock PLC|16.56B|16559999999.999998|3147|335550|-13.16|-4600|3035-3224|3267|519926576|1|51.21|21.11B|21110000000|0.83|137.43|4.37|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|5741.3|6|6514.1|4506.6|30|4|27|0.0112|-0.1829|-0.0336|-0.1459|0.2092|1165.6071|163.006|2025-08-05|15/06/2025||0.6115||6280000000|3147|1|2025-05-01|15/03/2025||0.531||6170000000|3147|1|2025-02-12|15/12/2024|0.2252|0.54|6060000000|6220000000|4309|1|2025-01-02|15/09/2024|-0.2306|0.5537|5900000000|6220000000|4316|1|2024-07-30|15/06/2024|0.4373|0.41|5960000000|5970000000|3746|1|2024-05-02|15/03/2024|0.4595|0.47|2310000000|2310000000|3474|1|2023-11-01|15/09/2023|0.7535|0.75|2340000000|2340000000|2684|1|2023-08-02|15/06/2023|1.7|1.7|||3060|1|2023-04-28|15/03/2023|0.9372|0.94|2630000000|2630000000|2846|1|2023-02-08|15/12/2022|365.3||12810000000||3488|1|2022-04-29|15/03/2022|||2540000000|2540000000|3271|1|2021-04-30|15/03/2021|||1970000000|1970000000|3564|1|2021-02-10|15/12/2020||0.9|1850000000|1850000000|3540|1|2020-11-09|15/09/2020||0.54|1900000000|1900000000|3244|1|2020-07-29|15/06/2020||0.46||1980000000|2482|1|2020-04-25|15/03/2020||0.44|1910000000|1910000000|2350|1|2020-02-05|15/12/2019||0.83|1860000000|1860000000|2718|1|2019-10-30|15/09/2019||0.63|1930000000|1930000000|2542|1|2019-07-31|15/06/2019||0.67||2060000000|2606|1|2019-05-03|15/03/2019||0.58|1980000000|2020000000|2322|1
2025-04-06 19:11:59|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|SCTS|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BYZDVK82|2509|Softcat PLC|3.1B|3100000000|1553|313378|-2.51|-1836|1510-1636|1597|199362344|0.66|24.59|1.04B|1040000000|0.63|47.9|3.08|2025-10-28 00:00:00|2025-10-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1769.29|14|2135|1310|16|2|15|0.0116|0.0658|0|0.1573|0.0881|2652.056|202.7147|2025-03-19|15/01/2025|0.286|0.2738|545580000||1623|1|2023-03-20|15/01/2023|0.25|0.23|512400000||1085.7829589844|1|2022-10-25|15/07/2022|0.29||307000000||1097.9399414062|1|2022-03-22|15/01/2022|0.26||770900000||1701.3338623047|1|2021-10-26|15/07/2021|0.25||579700000||1976.1878662109|1|2021-03-24|15/01/2021|0.23||577000000||1526.6982421875|1|2020-10-20|15/07/2020|0.21||553000000||1241|1|2020-03-17|15/01/2020|0.17||524100000||941|1|2019-10-23|15/07/2019|0.21||557900000||941.5|1|2019-03-19|15/01/2019|0.14||434000000||837|1|2018-10-17|15/07/2018|0.18||608800000||791|1|2018-03-21|15/01/2018|0.1||472800000||679|1|2017-10-17|15/07/2017|0.12||454000000||440|1|2017-03-22|15/01/2017|0.08||378500000||347.5|1|2016-11-02|15/07/2016|0.11||378800000||308.91000366211|1|2016-03-17|15/01/2016|0.06||293600000||286.91000366211|1||||
2025-04-06 19:12:09|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|SXS|GBP|Technology|Electronic Equipment \u0026 Parts|United Kingdom|GB0003308607|7446|Spectris PLC|2.03B|2029999999.9999998|2050|244963|-36.02|-3430|2010-2128|2116|98918183|0.72|8.86|1.3B|1300000000|2.33|83.2|4.06|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3160.4|13|3460|2800|29|2|28|-0.0098|-0.9426|-0.0009|-0.6014|0.1306|1517.97|270.8561|2025-02-28|15/12/2024|0.997|1.01|709000000|689500000|2882|1|2024-10-31|15/09/2024|||302700000||2574|1|2024-05-02|15/03/2024|||309400000|309400000|3272|1|2023-10-31|15/09/2023|||349200000|349200000|3006|1|2023-07-31|15/06/2023||71.50||666000000|3508|1|2023-04-27|15/03/2023|||354300000|354300000|3726|1|2023-02-23|15/12/2022|0.81|96.70|757200000|688560000|3143|1|2022-10-19|15/09/2022|||332600000|332600000|2887|1|2022-08-01|15/06/2022|0.26|62.85|570200000|627690000|3109|1|2022-02-24|15/12/2021|1.49|92.50|690200000|754080000|3242|1|2021-10-22|15/09/2021|||368930000|368930000|3768|1|2021-07-29|15/06/2021|1.55|48.57|601800000|592530000|3434|1|2021-04-22|15/03/2021|||289400000|289400000|3299|1|2021-02-25|15/12/2020|0.43|78.68|737200000|707020000|3098|1|2020-10-22|15/09/2020|||329400000|329400000|2666|1|2020-08-04|15/06/2020|-0.57|32.15|599000000|632830000|2644|1|2020-02-17|15/12/2019|2.42|105.50|872900000|869470000|2723|1|2019-07-30|15/06/2019|-0.42|52.58|759100000|757050000|2747|1|2019-02-19|15/12/2018|0.82|118.83|876200000|902380000|2678|1|2018-07-24|15/06/2018|0.46|49.68|728000000|718900000|2600|1
2025-04-06 19:12:17|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|SPX|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00BWFGQN14|10000|Spirax-Sarco Engineering PLC|4.26B|4260000000|5780|254039|-40.35|-9850|5630-5925|5935|73636141|0.76|22.37|1.67B|1670000000|2.59|165|2.85|2025-08-12 00:00:00|2025-08-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7815.3|18|9650|6100|20|2|19|0.021|-0.9379|0.0124|0.0806|0.0515|3214.1032|492.1205|2025-03-11|15/12/2024|1.49|1.51|838200000|843900000|7025|1|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000|11325|1|2021-08-11|15/06/2021|1.47|145.81|643700000|647060000|15125|1|2021-03-10|15/12/2020|1.31|131.36|623700000|625750000|11020|1|2020-08-12|15/06/2020|1.04|94.57|569700000|554570000|10660|1|2020-03-05|15/12/2019|1.23|130.95|651200000|646860000|8825|1|2019-08-07|15/06/2019|1.02|127.36|591200000|585900000|8610|1|2019-03-07|15/12/2018|1.97|138.14|605700000|611900000|6850|1|2018-08-08|15/06/2018|1.19|113.61|547600000|540230000|6750|1|2018-03-15|15/12/2017|1.25|57.69|570100000|549860000|5745|1|2017-08-09|15/06/2017|0.95|93.28|428600000|423250000|5575|1|2017-03-09|15/12/2016|0.98|102.20|413400000|415500000|4621|1|2016-08-09|15/06/2016|0.73|65.50|344000000|332500000|4102|1|2016-03-03|15/12/2015|0.73|79.45|347200000|345500000|3240|1|2015-08-05|15/06/2015|0.82|65.21|320000000|327560000|3389|1|2015-03-05|15/12/2014|0.60|85.30|359100000|359500000|3083.7800292969|1|2014-08-07|15/06/2014|0.61|64.30|319200000|321000000|2695.3000488281|1|2014-03-06|15/12/2013|0.61||357800000||3060.75|1
2025-04-06 19:12:26|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|SPT|GBP|Technology|Communications \u0026 Networking|United Kingdom|GB0004726096|1526|Spirent Communications plc|1.08B|1080000000|187|1932917|-5.56|-200|184.6-191|190|578249370|0.51|120.98|460.2M|460200000|0.02|||2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|195.17|3|201.5|185|24|2|22|0.0385|-0.1208|-0.132|0.2357|0.0613|1835.454|187.82|2025-05-07|15/03/2025|||||187|1|2025-03-06|15/12/2024||0.088||277500000|189|1|2024-08-06|15/06/2024||0.08||285000000|171|1|2024-03-05|15/12/2023||||331500000|108.40000152588|1|2023-08-02|15/06/2023|0.021|0.02||250000000|168|1|2023-03-07|15/12/2022||0.10||324150000|211|1|2022-08-04|15/06/2022||0.27||273600000|280|1|2022-03-10|15/12/2021||0.10||318590000|225.39999389648|1|2021-08-05|15/06/2021||0.07||247610000|255|1|2021-03-11|15/12/2020||0.08||293220000|232.1782989502|1|2020-08-06|15/06/2020||0.04||229080000|276.17001342773|1|2020-03-05|15/12/2019||0.09||285920000|212.5|1|2019-08-01|15/06/2019||0.03||227960000|158|1|2019-03-07|15/12/2018||0.07||265330000|151.19999694824|1|2018-08-02|15/06/2018|0.02|0.03|209200000|230700000|114|1|2018-03-08|15/12/2017|0.04|0.05|241200000|246560000|105.68000030518|1|2017-08-03|15/06/2017|0.02|0.02|213600000|220710000|121.75|1|2017-03-02|15/12/2016||0.04|244400000|252250000|106|1|2016-08-02|15/06/2016||0.02|213500000|219500000|88.5|1|2016-02-25|15/12/2015||0.04|258400000|256570000|75.5|1
2025-04-06 19:12:33|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|SSE|GBP|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|GB0007908733|14980|SSE PLC|17.6B|17600000000|1601|3717917|0.72|-2019|1601-1713.5|1653|1099384098|0.56|9.3|10.13B|10130000000|1.74|61.2|3.82|2025-05-21 00:00:00|2025-05-21|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|2068.47|15|2378|1614|23|2|21|-0.0038|-0.886|-0.1753|-23.4367|0.0338|972.6883|141.5386|2025-05-21|15/03/2025||1.07||4480000000|1601|1|2024-11-13|15/09/2024|0.498|32.39||3209000000|1701|1|2024-05-22|15/03/2024||126.84||3973000000|1799|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1|2023-05-24|15/03/2023|166|110.13|12490000000|20249000000|1869.5|1|2022-11-16|15/09/2022|-0.397|9.35|5629000000|4753000000|1643.5|1|2022-05-25|15/03/2022|1.38|73.45|5060000000|5857000000|1766|1|2021-11-17|15/09/2021|1.03|11.80|3540000000|2899000000|1658|1|2021-05-26|15/03/2021|1.48|74.84|4010000000|4221000000|1550|1|2020-11-18|15/09/2020|0.68|26.56|2820000000|3452000000|1348|1|2020-06-17|15/03/2020|0.34|66.90|3750000000|4537000000|1269|1|2019-11-13|15/09/2019|0.06|11.07|3050000000|16081000000|1290|1|2019-05-22|15/03/2019|1.57|47.13|4000000000|24989000000|1045|1|2018-11-14|15/09/2018|-0.23|29.82|3330000000|11172000000|1131.5|1|2018-05-25|15/03/2018|0.51|81.80|19040000000|16607000000|1415.5|1|2017-11-08|15/09/2017|0.3|35.30|12180000000|13470000000|1410|1|2017-05-17|15/03/2017|1.05|74.67|17780000000|19664000000|1451|1|2016-11-09|15/09/2016|0.53|38.83|11260000000|12504000000|1577|1|2016-05-18|15/03/2016|0.27||14950000000|19140000000|1547|1|2015-11-11|15/09/2015||33.03|13830000000||1492|1
2025-04-06 19:12:44|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|SSPG|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BGBN7C04|49000|SSP Group PLC|1.14B|1140000000|143.1|1642071|-34.36|-222.2|137.1-152.1|153.7|799776670|1.81|47.5|3.43B|3430000000|0.03|3.5|2.45|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|249.13|16|330|165|21|2|19|0.0137|-0.9861|0.0608|1.5641|0.1539|365.5724|167.8842|2025-05-20|15/03/2025||0.0022||1670000000|143.10000610352|1|2024-12-03|15/09/2024||10.22||1944000000|162.10000610352|1|2024-05-21|15/03/2024||0.74||1476000000|208.80000305176|1|2024-01-30|15/12/2023|||788000000|788000000|225.39999389648|1|2023-05-22|15/03/2023|-0.01|-2.94|1320000000|1174000000|261.60000610352|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000|266.29998779297|1|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000|233.19999694824|1|2021-06-09|15/03/2021|-0.4||256700000|235000000|308.10000610352|1|2020-12-15|15/09/2020|-0.63|-28.72|218500000|267600000|269.84780883789|1|2020-06-03|15/03/2020|-0.08|-2.07|1210000000|1211000000|252.79609680176|1|2019-11-20|15/09/2019|0.22|18.05|1530000000|1470000000|542.17889404297|1|2019-05-15|15/03/2019|0.06|5.38|1260000000|1262000000|575.28900146484|1|2018-11-21|15/09/2018|0.19||1390000000|1375000000|686.28002929688|1|2018-05-16|15/03/2018|0.06||1180000000|1169000000|628.76000976562|1|2017-11-22|15/09/2017|0.16|11.77|1310000000|1201000000|607.32000732422|1|2017-05-18|15/03/2017|0.04|3.53|1070000000|1062000000|458.04000854492|1|2016-11-29|15/09/2016|0.13|10.15|1090000000|1083000000|341.23999023438|1|2016-05-18|15/03/2016|0.03|2.42|896700000|890000000|299.51000976562|1|2015-11-26|15/09/2015||9.16|973700000|730580000|296.5|1
2025-04-06 19:12:56|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|SJP|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0007669376|3334|St. James’s Place PLC|4.38B|4380000000|817.8|2565645|90.45|-1153|795.2-884.2|889.4|536149685|1.19|11.21|25.97B|25970000000|0.73|18|2.2|2025-07-31 00:00:00|2025-07-31|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|1143.64|14|1400|830|27|2|22|-0.0129|-0.8003|27.05|0.1543|-0.2499|2143.0395|230.9342|2025-07-31|15/06/2025||0.428|||817.79998779297|1|2025-02-27|15/12/2024|0.449|0.412|422500000|420600000|1131|1|2024-07-30|15/06/2024||0.324|||558.5|1|2024-02-28|15/12/2023||0.36|168200000|168200000|621|1|2023-07-27|15/06/2023|0.296|0.3|||1183|1|2023-02-28|15/12/2022|0.37|0.37|1240000000|312000000|1237|1|2022-10-20|15/09/2022||18.00|||993.59997558594|1|2022-07-28|15/06/2022|0.38|149.00|720100000||1150.5|1|2022-02-24|15/12/2021|0.3|37.30|1320000000|95770000|1478.5|1|2021-10-22|15/09/2021||16.70|||1530|1|2021-07-28|15/06/2021|0.22|14.57|1430000000|95770000|1508|1|2021-02-25|15/12/2020|0.16|27.20|1320000000|294000000|1228|1|2020-10-27|15/09/2020||17.30|||929.59997558594|1|2020-07-28|15/06/2020|0.33|14.17|792400000|274000000|966.79998779297|1|2020-02-27|15/12/2019|0.19|22.42|1130000000|75010000|1083.5|1|2019-07-31|15/06/2019|0.08|17.69|1260000000|75010000|1043|1|2019-02-27|15/12/2018|0.19|23.04|-4730000000|205000000|976.79998779297|1|2018-08-01|15/06/2018|0.13|22.42|1990000000||1205.5|1|2018-02-28|15/12/2017|0.16|25.01|3850000000||1125.5|1|2017-07-27|15/06/2017|0.12|17.78|5230000000|55730000|1220|1
2025-04-06 19:13:02|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|SGC|GBP|Industrials|Transport Infrastructure|United Kingdom|GB00B6YTLS95|25473||588.37M|588370000|104.7|1295192|0|-105.32|101.7-105.1|104.7|561956686|1.91||1.57B|1570000000|0.129|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|||||13|2|11|0.0393|-0.9709|0.0159|-0.1671|-0.0607|-128.1282|34.0827|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1|2021-06-30|15/04/2021|0.05|0.50|473600000|445000000|82.099998474121|1|2020-12-09|15/10/2020|0.01||454600000|790200000|73.949996948242|1|2020-07-22|15/04/2020|-0.03||617400000|660300000|50.450000762939|1|2019-12-11|15/10/2019|0.1||800200000|1122000000|125.59999847412|1|2019-06-26|15/04/2019|0.17|5.28|1880000000|1089000000|117.59999847412|1|2018-12-05|15/10/2018|-0.06||1230000000||153.80000305176|1|2018-06-28|15/04/2018|-0.01||1430000000||134.10000610352|1|2017-12-06|15/10/2017|0.14||1800000000|1966000000|176.39999389648|1|2017-07-14|15/04/2017|-0.07||1940000000||179.5|1|2016-12-07|15/10/2016|0.13||2000000000|2076000000|205.69999694824|1|2016-07-20|15/04/2016|0.04|9.18|1900000000|1974000000|201.30000305176|1|||||||
2025-04-06 19:13:12|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|STAN|GBP|Financials|Banking Services|United Kingdom|GB0004082847|84926|Standard Chartered PLC|22.59B|22590000000|958.8|6749058|37.32|-1281|912.8-971.6|999|2356365537|0.635|9|18.99B|18990000000|1.41|28.47|2.97|2025-05-02 00:00:00|2025-05-02|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1621.8|15|1933.3|1219.53|33|2|30|-0.0027|-0.0345|0.2694|0.7108|0.0338|2303.702|145.6313|2025-07-31|15/06/2025||0.531||5040000000|958.79998779297|1|2025-05-02|15/03/2025||0.5109||5250000000|958.79998779297|1|2025-02-21|15/12/2024|0.291|0.265|4830000000|4460000000|1140|1|2024-10-30|15/09/2024|0.398|0.374|4900000000|4760000000|876.40002441406|1|2024-07-30|15/06/2024|0.455|0.444|4810000000|4820000000|726.79998779297|1|2024-05-02|15/03/2024|0.529|0.53|5150000000|5150000000|695|1|2024-02-23|15/12/2023|0.304|0.3|4020000000|4020000000|605.59997558594|1|2023-10-26|15/09/2023|0.232|0.23|4400000000|4400000000|714|1|2023-07-28|15/06/2023|0.365|0.37|4560000000|4560000000|709.40002441406|1|2023-04-26|15/03/2023|0.407|0.41|4400000000|4400000000|620.59997558594|1|2023-02-16|15/12/2022|0.039|-0.1|3740000000|3740000000|729.20001220703|1|2022-10-26|15/09/2022|0.33|0.33|4320000000|4320000000|554.40002441406|1|2022-07-29|15/06/2022|0.277|0.28|3930000000|3930000000|566.79998779297|1|2022-04-28|15/03/2022|0.342|0.34|4270000000|4270000000|479.70001220703|1|2022-02-17|15/12/2021|-0.057|-0.06|3330000000|3330000000|548.59997558594|1|2021-11-02|15/09/2021|0.207|0.2167|3770000000|3740000000|505.79998779297|1|2021-08-03|15/06/2021|0.248|0.1624|3690000000|3640000000|436.70001220703|1|2021-04-29|15/03/2021|0.335|0.2025|3930000000|3840000000|493.79998779297|1|2021-02-25|15/12/2020|-0.133|0.08|3200000000|3310000000|509.39999389648|1|2020-10-29|15/09/2020|0.10|0.10||3658000000|373.70001220703|1
2025-04-06 19:13:21|04139|40119|/equities/bacit-ltd|FTSE350|SYNCS|GBP|Financials|Investment Holding Companies|United Kingdom|GG00B8P59C08|1050||503.12M|503120000|81.8|844198|-30.68|-130|81.8-86|87.9|615066932|0.26|-33|5.65M|5650000|-0.03|||2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|225|4|245|205|18|2|15|0.003|0|0|-0.1313|0.1051|379.0213|536.68|2025-06-19|15/03/2025|||||81.800003051758|1|2023-03-07|15/03/2023||-0.51|||160.80000305176|1|2023-03-07|15/12/2022|-0.5137||||160.80000305176|1|2022-11-30|15/09/2022|-0.3631||65480000||172.80000305176|1|2022-04-01|15/03/2022|0.23||164500000||160|1|2022-03-02|15/12/2021|-0.2509||||163.60000610352|1|2021-11-11|15/09/2021|-0.325||-145800000||205.5|1|2021-06-17|15/03/2021|-0.6896|-0.6896|78540000||215|1|2020-11-19|15/09/2020|0.18||135700000||267|1|2020-06-11|15/03/2020|-0.14||-72510000||223|1|2019-11-21|15/09/2019|-0.16||-94800000||224.5|1|2019-06-27|15/03/2019|0.09||73550000||223|1|2018-11-21|15/09/2018|0.52||365600000||266.5|1|2018-07-04|15/03/2018|0.04||38040000||256|1|2017-11-22|15/09/2017|0.23||158400000||185|1|2017-07-21|15/03/2017|0.11||62180000||172.39999389648|1|2016-11-22|15/09/2016|0.05||23750000||129|1|2016-07-06|15/03/2016|0.04||18020000||129.75|1||
2025-04-06 19:13:32|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|SYNTS|GBP|Basic Materials|Chemicals|United Kingdom|GB00BNTVWJ75|4000|Synthomer PLC|152.85M|152850000|93.5|564928|-62.97|-338|91.1-100.8|98.9|163471105|1.81|-2.8|1.99B|1990000000|-0.43|||2025-08-12 00:00:00|2025-08-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|196|9|366|140|25|2|24|0.0023|-0.335|0.1958|3.4085|0.1567|-1577.9035|252.835|2025-03-11|15/12/2024|-0.038|-0.0076|936000000|905070000|138.60000610352|1|2024-08-13|15/06/2024|-0.0006|||1108000000|236|1|2024-03-12|15/12/2023|0.0183|0.02||1192000000|143.60000610352|1|2023-09-07|15/06/2023|-0.0744|-0.07||1121000000|447.85400390625|1|2023-03-28|15/12/2022|-0.05|7.20|2380000000|477000000|912.65002441406|1|2022-08-02|15/06/2022|0.18||1330000000||1731.0150146484|1|2022-03-03|15/12/2021|0.02|22.30|1100000000|1043000000|2018.2900390625|1|2021-08-05|15/06/2021|0.47|29.80|1230000000|1157000000|3937.1398925781|1|2021-03-04|15/12/2020|0.04|15.10|910500000|793000000|3510.6499023438|1|2020-08-06|15/06/2020|-0.03|0.18|733700000|1120000000|2175.919921875|1|2020-06-16|15/03/2020|0.4272|0.43|338400000|338400000|2015.3399658203|1|2020-03-02|15/12/2019|0.09|0.12|696400000|786340000|2074.2700195312|1|2019-08-06|15/06/2019|0.13|0.18|762700000|865560000|2061.0100097656|1|2019-04-26|15/03/2019|0.2|0.2|866000000|866000000|2839.8100585938|1|2019-02-27|15/12/2018|0.09|0.14|785100000|766790000|2677.5300292969|1|2018-08-06|15/06/2018|0.18|0.18|833800000||3575.5400390625|1|2018-03-01|15/12/2017|0.13||709900000|625000000|3255.1201171875|1|2017-08-08|15/06/2017|0.12|102.45|770300000|663000000|3389.1999511719|1|2017-03-06|15/12/2016|0.18|11.20|599500000|575270000|3113.4699707031|1|2016-08-09|15/06/2016|0.14|12.00|446200000|480170000|2639.7099609375|1
2025-04-06 19:13:39|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|TATE|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB00BP92CJ43|3318|Tate \u0026 Lyle PLC|2.18B|2180000000|496.2|1338095|-17.44|-848.5|494.2-519|515|439870647|0.48|12.85|1.57B|1570000000|0.39|19.3|3.89|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|776|10|950|600|23|2|21|0.0056|-0.7817|2.3797|159.2545|0.041|2762.9783|146.2733|2025-05-22|15/03/2025||||896100000|496.20001220703|1|2025-02-13|15/12/2024|||423000000|8000000|632|1|2024-11-07|15/09/2024||28.20|775000000|793190000|774|1|2024-05-23|15/03/2024||24.93|824030000|824030000|677|1|2023-11-09|15/09/2023||25.12|884720000|884720000|655.5|1|2023-05-25|15/03/2023|49.3|22.34|1750000000|926310000|784.5|1|2022-11-10|15/09/2022|0.13|34.58|849000000|1352000000|714|1|2022-06-09|15/03/2022|24.9|25.92|1375000000|728000000|745|1|2021-11-04|15/09/2021|0.01|25.07|656000000|1420000000|652.89801025391|1|2021-05-27|15/03/2021|0.27|28.84|1420000000|1403000000|819.2919921875|1|2020-11-05|15/09/2020|0.28|29.25|1390000000|1454000000|636.80200195312|1|2020-07-23|15/06/2020|||691000000|691000000|656.52001953125|1|2020-05-21|15/03/2020|0.24|26.96|1410000000|1376000000|637.40997314453|1|2019-11-07|15/09/2019|0.29|30.68|1480000000|1404000000|667.78997802734|1|2019-05-23|15/03/2019|0.21|27.97|1370000000|1415000000|796.76000976562|1|2018-11-08|15/09/2018|0.2807|27.23|1380000000|1399000000|690.32000732422|1|2018-05-24|15/03/2018|0.2281|24.50|1310000000|1349000000|612.65997314453|1|2017-11-02|15/09/2017|0.2777|23.56|1400000000|1267000000|668.48999023438|1|2017-05-25|15/03/2017|0.2302|26.20|1430000000|1337000000|794.75|1|2016-11-03|15/09/2016|0.2445|20.23|1320000000|1331000000|783.17999267578|1
2025-04-06 19:13:45|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|TW|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0008782301|4458|Taylor Wimpey PLC|3.67B|3670000000|103.65|29997298|-21.68|-169.15|103.65-110.6|108.7|3537083100|1.88|17.43|3.4B|3400000000|0.06|9.46|9.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|146.94|18|190|125|31|2|29|0.0148|-0.9918|0.0121|0.1982|0.0565|472.101|160.0286|2024-02-28|15/12/2023||4.70||1774000000|140.55000305176|1|2023-08-02|15/06/2023||4.60||1495000000|114.09999847412|1|2023-03-02|15/12/2022|0.11|17.00|2340000000|2338000000|118.15000152588|1|2022-11-09|15/09/2022||16.00|||95.959999084473|1|2022-08-03|15/06/2022|0.3785|15.00|2080000000|2065000000|120.05000305176|1|2022-04-26|15/03/2022||14.00|||128.05000305176|1|2022-03-03|15/12/2021|0.09|15.00|2090000000|2139000000|144.35000610352|1|2021-11-11|15/09/2021||14.00|||158|1|2021-08-04|15/06/2021|0.06|13.00|2200000000|1569000000|164.85000610352|1|2021-04-22|15/03/2021||12.00|||183.35000610352|1|2021-03-02|15/12/2020|0.07|17.00|2040000000|2106000000|166.55000305176|1|2020-11-09|15/09/2020||16.00|||123.30000305176|1|2020-07-29|15/06/2020|-0.01|3.02|754600000|1165000000|132.94999694824|1|2020-04-23|15/03/2020||14.00|||135.10000610352|1|2020-02-26|15/12/2019|0.13|15.00|2610000000|2437000000|219|1|2019-11-13|15/09/2019||14.00|||169.94999694824|1|2019-07-31|15/06/2019|0.07|13.00|1730000000|1741000000|176.55000305176|1|2019-04-25|15/03/2019||12.00|||180.08999633789|1|2019-02-27|15/12/2018|0.13||2360000000||160.13999938965|1|2018-07-31|15/06/2018|0.07||1720000000||161.16999816895|1
2025-04-06 19:13:54|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|TBCG|GBP|Financials|Banking Services|United Kingdom|GB00BYT18307|12900|TBC Bank Group PLC|2.04B|2040000000|3680|190899|15.36|-4540|3600-4035|4035|55343638|0.79|5.63|3.69B|3690000000|23.41|229.44|6.23|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|17622.47|4|22941.69|12718.2|27|4|21|0.0087|0.0174|0.0602|0.1833|0.0619|152.5376|65.1115|2025-05-08|15/03/2025|||||3680|1|2025-02-12|15/12/2024|5.87||783660000||3695|1|2024-11-06|15/09/2024|6.14||753650000||2845|1|2024-08-09|15/06/2024|5.91||678430000||2790|1|2024-05-10|15/03/2024|5.36|5.36|617980000|617980000|2895|1|2024-02-16|15/12/2023|5.26|5.26|551830000|551830000|2840|1|2023-11-09|15/09/2023|5.45|5.45|532090000|532090000|2740|1|2023-08-10|15/06/2023|5.25|5.25|504970000|504970000|2520|1|2023-05-11|15/03/2023|4.5|4.5|459230000|459230000|2425|1|2023-02-22|15/12/2022|||452780000|452780000|2520|1|2022-11-04|15/09/2022|||426290000|426290000|2110|1|2022-08-12|15/06/2022|||354510000|354510000|1546|1|2022-05-18|15/03/2022||3.46|354510000|354510000|1342|1|2022-02-18|15/12/2021|3.79|3.79|346510000|346510000|1486|1|2021-11-18|15/09/2021|3.46|3.46|328020000|348000000|1580|1|2021-08-18|15/06/2021|4.49|3.04|305780000||1340|1|2021-05-18|15/03/2021|2.72|2.78|270420000|312000000|1076|1|2021-02-19|15/12/2020|1.79|2.49|283520000||1220|1|2020-08-18|15/06/2020|0.63||||876|1|2020-05-20|15/03/2020||||296000000|759|1
2025-04-06 19:14:01|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|TEP|GBP|Utilities|Multiline Utilities|United Kingdom|GB0008794710|2493|Telecom Plus PLC|1.35B|1350000000|1700|104674|4.29|-1932|1692-1782|1726|79284257|0.61|17.9|1.85B|1850000000|0.95|84|4.94|2025-06-24 00:00:00|2025-06-24|strong_sell|sell|buy|sell|buy|buy|strong_sell|neutral|buy|2738.33|3|3180|2435|15|2|13|0.0394|-0.9913|0.0341|0.0881|0.1596|3205.0446|129.1554|2025-06-24|15/03/2025|||||1700|1|2022-11-22|15/09/2022|0.3||562400000||2335|1|2022-06-21|15/03/2022|0.27||596200000||1768|1|2021-11-23|15/09/2021|0.18|20.70|371300000|340000000|1296|1|2021-06-15|15/03/2021|0.21||511800000||1232|1|2020-11-17|15/09/2020|0.21||349400000|325000000|1366|1|2020-06-16|15/03/2020|0.26||522600000|538000000|1350|1|2019-11-19|15/09/2019|0.19||353200000||1280|1|2019-06-18|15/03/2019|0.24||493600000||1462|1|2018-11-20|15/09/2018|0.18||310800000|303000000|1202|1|2018-06-19|15/03/2018|0.21||494000000||1064|1|2017-11-21|15/09/2017|0.18||298900000|297000000|1160|1|2017-06-20|15/03/2016|0.33||744700000||1203|1|2017-06-13|15/03/2017|0.21||449000000||1302|1|2016-11-04|15/09/2016|0.17||291300000||1176|1|||||
2025-04-06 19:14:09|04145|6870|/equities/temple-bar-inv-trust|FTSE350|TMPL|GBP|Financials|Collective Investments|United Kingdom|GB00BMV92D64|0|Temple Bar Investment Trust|774.12M|774120000|272|679139|11.7|-303.5|268.5-285|287|284604378|0.815|5.59|149.09M|149090000|0.486|11.25|4.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||15|2|14|0.0022|0|0|-1.0529|-1.1118|139.5043|423.0071|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1|2022-03-28|15/12/2021|0.46||34440000||232.80000305176|1|2021-08-20|15/06/2021|1.89||130100000||209.19999694824|1|2021-03-23|15/12/2020|1.53||108900000||231.19999694824|1|2020-09-07|15/06/2020|-5.67||-373800000||142.80000305176|1|2020-02-19|15/12/2019|1.82||126900000||271.20001220703|1|2019-08-08|15/06/2019|1.45||101800000||238.39999389648|1|2019-02-20|15/12/2018|-2||-128300000||253.60000610352|1|2018-07-26|15/06/2018|0.43||34100000||261.20001220703|1|2018-03-01|15/12/2017|0.8||59490000||252.39999389648|1|2017-07-24|15/06/2017|0.46||36760000||254.80000305176|1|2017-03-01|15/12/2016|1.84||129300000||256.20001220703|1|2016-07-25|15/06/2016|0.42||33520000||220.80000305176|1|2016-03-08|15/12/2015|-0.65||-39160000||203.80000305176|1|||||
2025-04-06 19:14:20|04146|6817|/equities/templeton-emerging|FTSE350|TEM|GBP|Financials|Collective Investments|United Kingdom|GB00BKPG0S09|0|Templeton Emerging Markets Investment Trust PLC|1.63B|1630000000|158.8|2321992|2.98|-179.2|156.6-165.8|164.4|1023831390|0.61|6.12|321.77M|321770000|0.26|5|3.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||14|2|13|0.0068|0|0|-1.1343|-1.0319|44.7638|25.0785|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1|2021-11-24|15/09/2021|-0.16||-171700000||182.19999694824|1|2021-06-04|15/03/2021|6.04||1410000000||206|1|2020-11-25|15/09/2020|-2.06||-461500000||179.64942932129|1|2020-06-08|15/03/2020|-1.46||-339200000||153.73085021973|1|2019-11-25|15/09/2019|0.51||142100000||155.38616943359|1|2019-06-06|15/03/2019|0.23||72570000||148.08999633789|1|2018-11-26|15/09/2018|-0.16||-22970000||133.30000305176|1|2018-06-06|15/03/2018|0.04||27130000||145.13000488281|1|2017-11-27|15/09/2017|0.85||257500000||157.75|1|2017-06-07|15/03/2017|0.92||274400000||135.27000427246|1|2016-11-18|15/09/2016|1.5||452500000||111.30999755859|1|2016-06-13|15/03/2016|0.66||211200000||92.580001831055|1||||||
2025-04-06 19:14:31|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|TSCO|GBP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|GB00BLGZ9862|330000|Tesco PLC|22.77B|22770000000|340|20183293|17.4|-398|340-350|345.6|6696941762|0.48|12.76|69.16B|69160000000|0.27|12.5|3.68|2025-04-10 00:00:00|2025-04-10|sell|sell|buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|strong_buy|397.43|15|440|316|20|2|18|0.0032|-0.9894|1492.06|0.1018|0.0065|1608.7206|27.0006|2025-04-10|15/02/2025||0.121||34880000000|340|1|2024-10-03|15/08/2024|0.1445|10.98|31460000000|17510000000|354.89999389648|1|2024-04-10|15/02/2024|0.1196|11.61|34750000000|34544000000|287.5|1|2023-10-04|15/08/2023|0.1226|10.04|30750000000|32219000000|259.60000610352|1|2023-04-13|15/02/2023|0.07|11.39|33310000000|33248000000|267.39999389648|1|2022-10-05|15/08/2022|0.1067|10.91|28180000000|30285000000|210|1|2022-04-13|15/02/2022|0.0964|9.44|30930000000|31052000000|270.60000610352|1|2021-10-06|15/08/2021|0.1122|6.25|27330000000|31745000000|253|1|2021-04-14|15/02/2021|0.0557|8.15|29160000000|31819000000|232.10000610352|1|2020-10-07|15/08/2020|0.0405|7.51|26650000000|31783000000|213.68760681152|1|2020-04-08|15/02/2020|0.06|8.98|32850000000|32727000000|223.87240600586|1|2019-10-02|15/08/2019|0.0816|7.01|28300000000|31586000000|239.15010070801|1|2019-04-10|15/02/2019|0.0903|7.63|25150000000|32313000000|233.55830383301|1|2018-10-03|15/08/2018|0.0635|4.43|31730000000|28160000000|235.19999694824|1|2018-04-11|15/02/2018|0.0606|5.94|29140000000|29048000000|210.30000305176|1|2017-10-04|15/08/2017|0.0545|2.65|28350000000|1000000|190.05000305176|1|2017-04-12|15/02/2017|0.0459|3.85|28580000000|26461000000|195.60000610352|1|2016-10-05|15/08/2016|0.0316|7.30|27340000000|28877000000|188.69999694824|1|2016-04-13|15/02/2016|0.03|4.32|26970000000|27803000000|196.30000305176|1|2014-10-02|15/08/2013||14.61|31910000000|30888000000|180.19999694824|1
2025-04-06 19:14:38|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|TIFS|GBP|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|GB00BYQB9V88|27600|TI Fluid Systems PLC|979.37M|979370000|199|3716939|34.46|-200|199-199.4|199.2|492145778|1.04|39.06|3.36B|3360000000|0.06|5.9|2.96|2025-05-28 00:00:00|2025-05-28|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|237.96|2|237.97|237.96|23|2|19|-0.0599|0.0124|0.0056|1.1586|0.1141|2460.835|44.49|2025-05-28|15/03/2025|||||199|1|2025-03-11|15/12/2024|0.09|0.108|1710000000|1620000000|196.60000610352|1|2024-11-05|15/09/2024|||793500000||166.39999389648|1|2024-08-08|15/06/2024||0.09|||112|1|2024-05-02|15/03/2024|||847000000|847000000|136.39999389648|1|2024-03-12|15/12/2023||0.12||1766000000|155.80000305176|1|2023-08-08|15/06/2023||0.07|928000000|928000000|129.80000305176|1|2023-05-03|15/03/2023|||869800000|869800000|108|1|2023-03-16|15/12/2022||0.09||1551000000|104.59999847412|1|2022-11-03|15/09/2022|||846400000|846400000|132.80000305176|1|2022-08-09|15/06/2022||0.04||1522000000|174|1|2022-05-17|15/03/2022|||755000000|755000000|188|1|2022-03-15|15/12/2021||0.06||1481000000|202.5|1|2021-11-04|15/09/2021|0.08|||765890000|269.5|1|2021-08-09|15/06/2021|0.08|0.09||1182000000|315.5|1|2021-05-12|15/03/2021|0.09||787000000|787000000|295|1|2021-03-16|15/12/2020|0.09|0.04||1617000000|292.79998779297|1|2018-08-08|15/06/2018|0.13|0.21||1780000000|250|1|2018-05-16|15/03/2018|0.10||759600000||256|1|2018-04-17|15/12/2017|0.08|0.17|1710000000|1729000000|268|1
2025-04-06 19:14:48|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|TCAPI|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|JE00BMDZN391|5270|TP ICAP Group PLC|1.74B|1740000000|234|1910454|3.77|-281|232.5-251.5|253|743630962|0.62|10.8|2.19B|2190000000|0.22|16.1|6.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|315.92|6|337|266|32|2|31|-0.007|-0.9974|-0.0213|-0.6744|0.1675|4345.3133|196.9623|2025-03-17|15/12/2024|0.156||1110000000||264|1|2024-11-05|15/09/2024|||557000000||227.5|1|2023-11-03|15/09/2023|||512000000|512000000|167.10000610352|1|2023-05-31|15/03/2023|||585000000|585000000|154|1|2023-03-14|15/12/2022|0.05||1040000000||178.39999389648|1|2022-08-10|15/06/2022|0.08||524000000|524000000|132.5|1|2022-06-01|15/03/2022|||439000000|439000000|129.89999389648|1|2022-03-15|15/12/2021|0.01||929000000||131|1|2021-10-29|15/09/2021|||447000000|447000000|161.13999938965|1|2021-09-07|15/06/2021|||453000000|936000000|197.05999755859|1|2021-06-02|15/03/2021|||483000000|483000000|213.30000305176|1|2021-03-09|15/12/2020|0.07|16.20|804000000|834000000|262.5|1|2020-11-09|15/09/2020|||388000000||176.82940673828|1|2020-08-07|15/06/2020|0.1|22.20|990000000|990000000|299.29080200195|1|2020-05-13|15/03/2020|||547000000|530000000|331.55499267578|1|2020-03-10|15/12/2019||12.75|911000000|899500000|316.04681396484|1|2019-11-01|15/09/2019|||478000000||305.61889648438|1|2019-08-06|15/06/2019|0.12||922000000|913000000|252.05310058594|1|2019-05-15|15/03/2019|||469000000||244.56640625|1|2019-03-19|15/12/2018|0.03|14.50|853000000|843000000|270.59170532227|1
2025-04-06 19:14:55|04150|6766|/equities/tr-property-investment-tst|FTSE350|TRY|GBP|Financials|Collective Investments|United Kingdom|GB0009064097|0|TR Property Investment Trust|921.9M|921900000|290.5|786496|-7.04|-360|290-305|304|317350980|1.05|3.25|310.64M|310640000|0.9|15.7|5.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|2|18|0.0026|0|0|-0.9695|-0.3359|494.1185|508.6533|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1|2021-12-03|15/09/2021|0.65||225300000||488|1|2021-05-27|15/03/2021|0.74||253900000||431.5|1|2020-11-27|15/09/2020|0.53||184300000||389|1|2020-05-29|15/03/2020|-0.82||-251300000||352.5|1|2019-11-28|15/09/2019|0.35||122300000||465|1|2019-05-30|15/03/2019|0.06||30760000||406.5|1|2018-11-22|15/09/2018|0.29||102700000||391|1|2018-06-20|15/03/2018|0.18||71030000||426|1|2017-06-22|15/03/2017|-0.09||-21420000||346.70001220703|1|2016-11-28|15/09/2017|0.36||124600000||284.89999389648|1|2016-11-24|15/09/2016|0.35||119400000||284.5|1|2016-06-01|15/03/2016|0.24||82390000||302.20001220703|1|2015-11-25|15/09/2015|||14690000||286.79998779297|1|2015-05-25|15/03/2015|||201000000||313|1|2014-11-24|15/09/2014|||44760000||269.70001220703|1|2014-05-28|15/03/2014|||115000000||260|1|2013-11-28|15/09/2013|||54550000||227|1|
2025-04-06 19:15:04|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|TRNT|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BKDTK925|1000||1.11B|1110000000|261|1682156|-29.23|-452.4|256.8-273.4|275.2|424569211|1.55|35.56|428.88M|428880000|0.12|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|439.54|11|580|315|13|2|11|0.0375|-0.1423|-0.004|-1.0964|0.184|-9.5255|832.14|2025-05-07|15/02/2025|||||261|1|2024-11-07|15/08/2024|0.099||229000000|229000000|396.79998779297|1|2024-05-03|15/02/2024|0.0654|0.0654|199790000|199790000|301|1|2023-11-02|15/08/2023|0.0542|0.0542|196930000|196930000|262.79998779297|1|2023-05-04|15/02/2023|0.02||162100000||239|1|2022-11-03|15/08/2022|0.0369|0.0369|165010000|165010000|340.70001220703|1|2022-05-05|15/02/2022|-0.01||110800000||277.89999389648|1|2021-11-03|15/08/2021|-0.0114|-0.0114|77720000|77720000|322.39999389648|1|2021-05-06|15/02/2021|-0.11||36130000||450.60000610352|1|2020-11-05|15/08/2020|-0.062|-0.062|30950000|30950000|273|1|2020-05-07|15/02/2020|0.02|5.10|131700000|136000000|350|1|2019-11-05|15/08/2019|0.0356|0.0356|129010000|129010000|421|1|2019-06-21|15/02/2019|-0.01||109600000||||||||||
2025-04-06 19:15:17|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|TPK|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BK9RKT01|17594|Travis Perkins PLC|1.08B|1080000000|510|965355|-30.66|-976|497.4-531|513.5|211317151|1.38|-26.52|4.61B|4610000000|-0.19|14.5|2.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|760.19|17|1050|530|20|2|18|-0.0282|-1.0077|0.0202|-0.3065|0.0106|1343.9813|52.3394|2025-04-01|15/12/2024|||||550|1|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1|2022-03-01|15/12/2021|0.62||2290000000|2328000000|1461.5|1|2021-08-03|15/06/2021|0.41||2300000000|2468000000|1683.4940185547|1|2021-03-02|15/12/2020|0.37|48.85|3380000000|3314000000|1368.3890380859|1|2020-09-08|15/06/2020|-0.46|4.15|2780000000|2637000000|1129.0589599609|1|2020-03-03|15/12/2019|0.42|59.00|4180000000|2758000000|1367.16796875|1|2019-07-31|15/06/2019|0.07|59.39|2770000000|3449000000|1252.6450195312|1|2019-02-26|15/12/2018|0.26|60.51|3380000000|3356000000|1270|1|2018-07-31|15/06/2018|-0.6|57.37|3360000000|3321000000|1340.5|1|2018-02-28|15/12/2017|0.39|67.23|3210000000|3169000000|1435|1|2017-08-02|15/06/2017|0.53|65.21|3220000000|3227000000|1530|1|2017-03-02|15/12/2016|-0.5|75.35|3100000000|3065000000|1565|1|2016-08-02|15/06/2016|0.55||3110000000|3093000000|1544|1|2016-03-03|15/12/2015|0.16|78.28|3000000000|3028000000|1796|1|2015-08-04|15/06/2015||69.15|2940000000|2935000000|2260|1|2015-03-03|15/12/2014||61.00|2850000000|2834000000|2025|1|2014-07-30|15/06/2014||1129|2730000000|2692000000|1645|1|2014-02-26|15/12/2013||29.09|2700000000|2521000000|1963|1
2025-04-06 19:15:26|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|BBOXT|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BG49KP99|0|Tritax Big Box REIT plc|3.28B|3280000000|132.3|8000700|-13.25|-168.9|132.3-141.6|140.7|2480677459|0.95|6.73|294.3M|294300000|0.2|7.66|5.79|2025-07-31 00:00:00|2025-07-31|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|174.27|12|200|145|17|2|15|-0.0103|-0.826|0.0238|0.1853|0.1432|1254.606|2811.7493|2025-07-31|15/06/2025||0.0451||161450000|132.30000305176|1|2025-02-28|15/12/2024|0.0443|0.0448|163700000|153700000|143.69999694824|1|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1|2022-03-03|15/12/2021|0.33||97200000|97200000|239|1|2021-08-05|15/06/2021|0.22||87400000||216.60000610352|1|2021-03-15|15/12/2020|0.04||82700000||182.39999389648|1|2020-08-06|15/06/2020|0.03|3.30|78800000||156.5|1|2020-03-17|15/12/2019|0.04||75100000||99.150001525879|1|2019-08-08|15/06/2019|0.03|3.60|69200000||146.80000305176|1|2019-03-06|15/12/2018|0.1||66680000||144|1|2018-08-08|15/06/2018|0.03|3.57|66100000||153.28999328613|1|2018-03-07|15/12/2017|0.12||58510000||139.39999389648|1|2017-08-10|15/06/2017|0.07||49430000||147.33000183105|1|2017-03-14|15/12/2016|0.04||43510000||140.7799987793|1|2016-08-11|15/06/2016|0.07||31070000||135.30999755859|1|2016-03-16|15/12/2015|0.09||24700000||132.64999389648|1|||
2025-04-06 19:15:33|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|TUI1n|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|DE000TUAG505|53959|Tui AG NA|2.53B|2530000000|563.5|1488730|-13.64|-689|563.5-588.5|584|507431033|2.11|6.8|23.74B|23740000000|1.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|10.367|15|16|7.7|12|4|6|-0.0063|0|0|0|0.2679|0|204.5767|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1|2017-12-13|15/09/2017||||6420000000|7506.4702148438|1|2017-08-10|15/06/2017||||3970000000|6643.41015625|1|2017-05-15|15/03/2017||||2430000000|6339.740234375|1|2017-02-14|15/12/2016||||2850000000|6163.9399414062|1|2016-12-08|15/09/2016||||6400000000|5668.4799804688|1|2016-08-11|15/06/2016||||4040000000|5391.4501953125|1|2016-05-11|15/03/2016||||2740000000|5689.7900390625|1|2016-02-09|15/12/2015|||||5849.6098632812|1|2015-12-10|15/09/2015||||5450000000|5972.1401367188|1|2015-08-13|15/06/2015|||||5567.25|1||||||||
2025-04-06 19:15:41|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|TLW|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB0001500809|399|Tullow Oil PLC|198.45M|198450000|13.6|7025542|-60.02|-40.32|13.56-16.28|16.18|1459217345|1.89|4.45|1.53B|1530000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.16|10|64.84|18.14|19|2|18|-0.0196|-2.2617|-0.0242|-0.8395|0.0068|672.6056|139.3306|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1|2022-03-09|15/12/2021||0.02||514000000|62.240001678467|1|2021-09-15|15/06/2021||0.04||719500000|45|1|2021-03-10|15/12/2020||0.03||620000000|51.959999084473|1|2020-09-09|15/06/2020||-1.12||710000000|19.434999465942|1|2020-02-12|15/12/2019||0.07||948170000|43.060001373291|1|2019-07-24|15/06/2019||0.10||947030000|208.19999694824|1|2019-02-13|15/12/2018||0.13||1082000000|211|1|2018-07-25|15/06/2018|0.04|0.17|1030000000|996970000|217|1|2018-02-07|15/12/2017|0.09|0.03|1040000000|994300000|183.5|1|2017-07-26|15/06/2017|-0.25|-0.12|841800000|827870000|153.69999694824|1|2017-02-08|15/12/2016|-0.59|0.04|819400000|783000000|251.49000549316|1|2016-07-27|15/06/2016|0.03|0.04|540600000|632950000|169.38999938965|1|2016-02-10|15/12/2015|-0.9|-0.81|787000000|798800000|137.53999328613|1|2015-07-29|15/06/2015||-0.03|819600000|851330000|202.00999450684|1|2015-02-11|15/12/2014||0.13|948300000|1099000000|414.29998779297|1|2014-07-30|15/06/2014||0.13|1260000000|1306000000|764|1|2014-02-12|15/12/2013||0.48|1300000000|1319000000|845.5|1|
2025-04-06 19:15:49|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|UDG|GBP|Healthcare|Healthcare Providers \u0026 Services|United Kingdom|IE0033024807|9000||2.72B|2720000000|1079|3141705|0|-1079|1078-1080|1078|251975343|0.657|44.68|661.37M|661370000|0.24|0.1403|1.58|0000-00-00 00:00:00|-0001-11-30||||||||||||||17|2|13|0.0112|-0.1945|-0.2318|-0.1971|0.0021|32.6587|134.4831|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1|2020-11-24|15/09/2020||0.21||580900000|749.5|1|2020-05-19|15/03/2020||0.22||701000000|623.5|1|2019-11-26|15/09/2019||26.90||643850000|760|1|2019-05-21|15/03/2019|||||655.5|1|2018-11-27|15/09/2018||0.24||658000000|620.5|1|2018-05-22|15/03/2018|-0.03||675300000|631000000|931.5|1|2017-11-28|15/09/2017|0.16||640900000||861|1|2017-05-23|15/03/2017|0.13||578900000||766|1|2016-11-24|15/09/2016|0.17|0.18|545400000|553910000|658.5|1|2016-05-19|15/03/2016|0.1|0.15|538000000|553950000|594|1|2015-11-24|15/09/2015||0.21|578900000|1274000000|526|1|2015-05-14|15/03/2015|||446200000|1237000000|538.5|1|2014-11-20|15/09/2014||35.91|764200000||326.89999389648|1|2014-05-14|15/03/2014|||1040000000||360|1|2013-11-21|15/09/2013|||1020000000||314|1|||
2025-04-06 19:15:58|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|UKCM|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B19Z2J52|0||947.27M|947270000|72.9|3852233|7.05|-73.5|71.3-73.5|72.9|1299412465|0.37|29.88|72.83M|72830000|0.024|3.4|4.66|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|2|17|0.0034|0|0|0.0857|-0.1657|1577.8323|865.9306|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1|2023-11-29|15/09/2023|||||58.299999237061|1|2023-09-27|15/06/2023|||||53.599998474121|1|2023-05-31|15/03/2023|||||52|1|2023-04-03|15/12/2022|-0.3||-366600000||51.400001525879|1|2022-11-30|15/09/2022|||||59.599998474121|1|2022-08-10|15/06/2022|0.0083||177200000||72.512992858887|1|2022-04-21|15/12/2021|0.13||182700000||88.691963195801|1|2021-09-27|15/06/2021|0.05||83530000||76.411544799805|1|2021-05-31|15/12/2020|0.04||67090000||77.483642578125|1|2020-09-24|15/06/2020|-0.05||-41180000||63.448867797852|1|2020-06-02|15/12/2019|-0.02||35130000||59.700000762939|1|2019-09-19|15/06/2019|0.02||38920000||83.199996948242|1|2019-04-26|15/12/2018|0.01||27140000||88.199996948242|1|2018-09-26|15/06/2018|0.03||64200000||88.400001525879|1|2018-04-18|15/12/2017|0.06||87850000||89.800003051758|1|2017-09-12|15/06/2017|0.04||72690000||90.849998474121|1|2017-04-19|15/12/2016|0.01||24700000||89.849998474121|1|2016-08-18|15/06/2016|0.02||38380000||77.349998474121|1
2025-04-06 19:16:04|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|2|9|-0.0238|-0.9324|0.0035|0.0797|0.0155|1701.3663|0|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1|2022-08-22|15/06/2022||66.18||416690000|3500|1|2022-06-01|15/03/2022|||||3240|1|2022-03-23|15/12/2021|0.41|70.10|446200000|443100000|3342|1|2021-11-08|15/09/2021|||||3250|1|2021-07-19|15/06/2021|0.53|54.80|404500000|417450000|2366|1|2021-06-02|15/03/2021|||||2066|1|2021-03-09|15/12/2020|0.84|71.99|446700000|463890000|1990|1|2020-11-09|15/09/2020|||||2056|1|2020-07-30|15/06/2020|0.34|53.25|413100000|389380000|2188|1|2020-06-03|15/03/2020|||||2042|1|2020-03-10|15/12/2019|0.62|63.79|438300000|423830000|1906|1|2019-11-06|15/09/2019|||||1964|1|2019-08-07|15/06/2019|0.43|49.67|387100000|369010000|1856|1|2019-05-29|15/03/2019|||||1590|1|2019-03-06|15/12/2018|0.24|65.80|416200000|401820000|1284|1|2018-11-28|15/09/2018|||||1455|1|2018-08-06|15/06/2018|0.45|54.65|350500000|356990000|1690|1|2018-04-27|15/03/2018|||||1405|1
2025-04-06 19:16:15|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|ULVR|GBP|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United Kingdom|GB00B10RZP78|115964|Unilever PLC|117.37B|117370000000|4694|4348239|22.34|-5034|4679-4858|4784|2500379404|0.22|24.13|60.76B|60760000000|2.3|148.08|3.15|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|62.25|8|68.3|57|42|4|39|0.0051|0.088|-0.0165|0.202|0.1399|1071.9852|150.1476|2025-07-31|15/06/2025||1.69||32490000000|4694|1|2025-04-24|15/03/2025||||15300000000|4694|1|2025-02-13|15/12/2024|1.51|1.35|29640000000|29490000000|4751|1|2024-12-20|15/09/2024|||15250000000|15250000000|4581|1|2024-07-25|15/06/2024|1.43|1.43|16090000000|16090000000|4397|1|2024-04-25|15/03/2024|||14960000000|14960000000|3863|1|2024-02-08|15/12/2023|0.5942|0.59|14180000000|14180000000|3901.5|1|2023-10-26|15/09/2023|||15240000000|15240000000|4013.5|1|2023-07-25|15/06/2023|1.28|1.28|15740000000|15740000000|4018.5|1|2023-04-27|15/03/2023|||14750000000|14750000000|4371.5|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14610000000|4099.5|1|2022-10-27|15/09/2022|1.14|1.14|15800000000|15800000000|3869|1|2022-07-26|15/06/2022|1.3|0.6|15800000000|15800000000|3916.5|1|2022-04-28|15/03/2022|||13780000000|13780000000|3577.5|1|2022-02-10|15/12/2021|1.24|1.24|13120000000|13120000000|3828.5|1|2021-10-21|15/09/2021|1.2|1.2|13450000000|13450000000|3819|1|2021-07-22|15/06/2021||1.31|13450000000|13450000000|4303|1|2021-04-29|15/03/2021||1.29|12330000000|12330000000|4077.5|1|2021-02-04|15/12/2020||1.19||12100000000|4336|1|2020-07-23|15/06/2020||1.20||13290000000|4330|1
2025-04-06 19:16:25|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|UTG|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB0006928617|1906|Unite Group PLC|4.03B|4030000000.0000005|825|981191|-12.56|-1000|822-857|842.5|488792550|1.26|8.61|350.6M|350600000|0.96|37.3|4.52|2025-07-29 00:00:00|2025-07-29|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1042.42|12|1160|935|21|2|19|-0.0017|-0.7191|-0.0028|-0.3869|0.1162|1057.1833|2483.1563|2025-07-29|15/06/2025||0.2635||160830000|825|1|2025-02-25|15/12/2024|0.1786|0.1835|132000000|132740000|856|1|2023-02-28|15/12/2022|0.06||122500000||985|1|2022-07-27|15/06/2022|0.83||136800000||1180|1|2022-02-23|15/12/2021|0.53|50.00|126300000||990.79998779297|1|2021-07-27|15/06/2021|0.33||140600000||1141.5|1|2021-03-16|15/12/2020|-0.12|45.10|93000000||998|1|2020-07-29|15/06/2020|-0.2|15.10|122600000||940.5|1|2020-02-26|15/12/2019|-0.76|36.40|82700000||1271|1|2019-07-23|15/06/2019|0.232|0.23|66200000|66200000|1044|1|2019-02-27|15/12/2018|0.37||60700000||925.5|1|2018-07-24|15/06/2018|0.21|20.30|67600000||840|1|2018-02-21|15/12/2017|0.57||56600000||780|1|2017-07-26|15/06/2017|0.18||62700000||680.5|1|2017-02-22|15/12/2016|0.49||57400000||611|1|2016-07-26|15/06/2016|0.44||63300000||633|1|2016-02-23|15/12/2015|0.6||67000000||629|1|2015-08-05|15/06/2015||14.00|141800000||644.5|1|2015-02-23|15/12/2014|||50600000||524|1|2014-08-28|15/06/2014|||57900000||440.20001220703|1
2025-04-06 19:16:36|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|UU|GBP|Utilities|Water \u0026 Related Utilities|United Kingdom|GB00B39J2M42|6000|United Utilities Group PLC|7.18B|7180000000|1053.5|1787940|2.93|-1145.5|1053.5-1101.5|1071|681888418|0.4|62.41|2.06B|2060000000|0.17|67.06|6.37|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1190|13|1300|1040|20|2|17|-0.002|-0.9712|0.1666|-1.1128|0.0074|356.4359|356.7453|2025-05-15|15/03/2025||0.2134||1060000000|1053.5|1|2024-11-14|15/09/2024||13.85||990170000|1048.5|1|2024-05-16|15/03/2024||17.85||981750000|1112|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1|2023-05-25|15/03/2023|-0.13|-0.51|1820000000|925340000|1015|1|2022-11-23|15/09/2022|0.52|26.70||929980000|1033.5|1|2022-05-26|15/03/2022|0.23|21.70||914430000|1112.5|1|2021-11-24|15/09/2021|-0.32|25.21||888900000|1068.5|1|2021-05-27|15/03/2021|0.43|24.03||877360000|1002|1|2020-11-25|15/09/2020|0.24|29.36||944750000|896.20001220703|1|2020-05-22|15/03/2020|-0.08|27.53||934400000|922|1|2019-11-20|15/09/2019|0.23|31.00||917320000|877.20001220703|1|2019-05-23|15/03/2019|0.22|23.72|902100000|909270000|782.79998779297|1|2018-11-21|15/09/2018|0.31||916400000||762.59997558594|1|2018-05-24|15/03/2018|0.23|29.37|859800000|852420000|803|1|2017-11-22|15/09/2017|0.29|21.90|876000000|856000000|778.5|1|2017-05-25|15/03/2017|0.34||851000000||1056|1|2016-11-23|15/09/2016|0.3|23.84|853000000|859490000|895.5|1|2016-05-26|15/03/2016|0.33||873000000|859000000|965|1|2015-11-25|15/09/2015||25.43|||958|1
2025-04-06 19:16:44|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|VSVS|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00B82YXW83|11339|Vesuvius PLC|824.55M|824550000|333.2|683040|-32.28|-509|323.6-362.4|366.2|247462631|1.21|9.88|1.82B|1820000000|0.34|23.5|7.05|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|503.64|11|630|350|23|2|22|0.0029|-0.7975|0.0213|0.1753|0.019|1403.7582|69.9323|2025-03-18|15/12/2024|0.208|0.2|883800000|887000000|391|1|2023-07-27|15/06/2023||20.90||994500000|436.60000610352|1|2023-03-02|15/12/2022|0.37|17.80|1030000000|882150000|423|1|2022-07-28|15/06/2022|0.3|25.10|1020000000|873000000|344.60000610352|1|2022-03-03|15/12/2021|0.22|15.05|834800000|797550000|380|1|2021-07-29|15/06/2021|0.16|19.86|808100000|805090000|518|1|2021-03-04|15/12/2020|0.07|8.80|738300000|629000000|551|1|2020-07-30|15/06/2020|0.08|15.60|720000000|729570000|379.60000610352|1|2020-05-13|15/03/2020|0.106|0.11|738000000|738000000|383|1|2020-02-27|15/12/2019|0.1|0.19|821000000|832300000|411.20001220703|1|2019-10-15|15/09/2019|0.237|0.24|921200000|921200000|416.39999389648|1|2019-07-25|15/06/2019|0.19|25.18|889400000|950190000|529.5|1|2019-02-28|15/12/2018|0.27|21.57|901000000|937300000|595|1|2018-07-26|15/06/2018|0.22|23.38|897000000|855100000|582|1|2018-03-01|15/12/2017|0.07|15.60|852400000|777800000|590.5|1|2017-07-27|15/06/2017|0.15|17.86|831500000|790600000|606|1|2017-03-02|15/12/2016|0.08|13.80|733100000|719000000|466|1|2016-07-29|15/06/2016|0.09|13.18|668300000|687000000|353.79998779297|1|2016-03-03|15/12/2015|0.05|14.10|619400000|662000000|324|1|2015-07-31|15/06/2015||16.10|702600000|720000000|420.70001220703|1
2025-04-06 19:16:57|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|VCTX|GBP|Basic Materials|Chemicals|United Kingdom|GB0009292243|1131|Victrex|685.24M|685240000|788|170456|-39.2|-1368|770-811|809|86959056|0.65|39.75|291M|291000000|0.2|59.56|7.56|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1196.8|13|1520|960|40|4|38|0.0067|-0.8572|0.0119|0.0197|0.1437|155.7617|472.1147|2025-05-19|15/03/2025||||147000000|788|1|2025-02-07|15/12/2024|||66600000||989|1|2024-12-03|15/09/2024|0.346||77700000|78570000|877|1|2024-07-04|15/06/2024|||74000000||1150|1|2024-02-09|15/12/2023|||61200000|61200000|1344|1|2023-12-05|15/09/2023|0.3645|0.36|72700000|72700000|1449|1|2023-07-05|15/06/2023|||72200000|72200000|1434|1|2023-05-09|15/03/2023|0.4828|0.48|83300000|83300000|1664|1|2023-02-10|15/12/2022|||78800000|78800000|1878|1|2022-12-06|15/09/2022|0.44|48.50|176400000|175000000|1782|1|2022-07-07|15/06/2022|||93400000|93400000|1771|1|2022-05-09|15/03/2022|0.43||161800000|165000000|1798|1|2022-02-11|15/12/2021|||74600000|74600000|2050|1|2021-12-06|15/09/2021|0.37|39.25|159800000|145000000|2299.1540527344|1|2021-07-09|15/06/2021|||80700000|80700000|2521.8420410156|1|2021-05-10|15/03/2021|0.47|45.50|151400000|147000000|2308.9208984375|1|2021-02-12|15/12/2020|||68700000|68700000|2217.1110839844|1|2020-12-09|15/09/2020|0.15|27.45|55700000|55700000|2062.79296875|1|2020-07-08|15/06/2020|||58800000|58800000|1939.7280273438|1|2020-05-11|15/03/2020|0.47|55.20|150300000|149000000|1973|1
2025-04-06 19:17:03|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|VEILV|GBP|Financials|Collective Investments|United Kingdom|KYG9361H1092|0||905.17M|905170000|500|236732|-15.97|-617|484-521|519|181033544|0.68|17.44|132.6M|132600000|0.44|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||4|2|3|-0.0028|0|0|0.7143|0.7645|244.88|196.91|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1|2017-04-20|15/12/2016|0.39||88010000||320|1|2016-08-04|15/06/2016|0.44||83340000||258.5|1||||||||||||||||
2025-04-06 19:17:10|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|VOF|GBP|Financials|Collective Investments|United Kingdom|GG00BYXVT888|125|VinaCapital Vietnam Opportunity Fund|527.61M|527610000|380.5|349676|-19.64|-505|362-385.5|387.5|138662567|0.4|8.55|115.19M|115190000|0.55|11.3|2.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|550|1|550|550|9|1|4|0.0118|0|0|4.7638|1.0353|2712.4275|773.585|2022-03-28|15/12/2021|||||507|1|2021-10-25|15/06/2021|||||494.5|1|2021-03-22|15/12/2020|||||423|1|2019-03-21|15/12/2018|||||332|1|2017-11-10|15/06/2017|0.52||129300000||302.25|1|2017-04-03|15/12/2016|0.41||100800000||282.25|1|2016-12-05|15/06/2016|0.43||106600000||251.5|1|2016-03-31|15/12/2015|0.02||12180000||177|1|2016-01-05|15/06/2015|-0.03||-4290000||165.625|1|||||||||||
2025-04-06 19:17:17|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|VMUK|GBP|Financials|Banking Services|United Kingdom|GB00BD6GN030|8110||2.82B|2820000000|217.6|6345357|0.93|-219|217.6-217.6|217.6|1296472686|1.86||1.74B|1740000000|0.239|4|1.84|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|||||15|2|14|-0.0214|-0.9908|0.4624|-0.2385|0.1071|404.6186|153.6679|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000|177.5|1|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000|181.35000610352|1|2021-05-05|15/03/2021|0.03|2.04|1020000000|737590000|200.69999694824|1|2020-11-25|15/09/2020|-0.14|-1.98|1080000000|761000000|147|1|2020-05-06|15/03/2020|-0.01|6.50|1240000000|792350000|71.300003051758|1|2019-11-28|15/09/2019|-0.18|10.11|1300000000|798810000|143|1|2019-05-15|15/03/2019||12.40|1370000000|815040000|191.25|1|2018-11-20|15/09/2018|-0.09|12.60|640000000|507430000|248.39999389648|1|2018-05-15|15/03/2018|-0.1|10.90|629000000|512500000|323.20001220703|1|2017-11-21|15/09/2017|0.16|12.45|647000000|514720000|308.39999389648|1|2017-05-16|15/03/2017|0.02||620000000||290.10000610352|1|2016-11-22|15/09/2016|-0.24||650000000||294.70001220703|1|2016-05-24|15/03/2016|0.01||642000000||236.75|1|||||
2025-04-06 19:17:24|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|VTYV|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|GB0001859296|4517|Vistry Group PLC|1.68B|1680000000|511.2|1572500|-56.97|-1435|511.2-593|586|328148043|2.33|23.74|3.78B|3780000000|0.22|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|625|16|780|450|20|2|18|-0.0141|-0.9348|-0.0331|-0.8789|0.1469|480.6775|259.525|2025-03-26|15/12/2024|||||648.5|1|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1|2022-02-23|15/12/2021|0.59||1260000000||996.59997558594|1|2021-09-07|15/06/2021|0.55||1100000000||1223.5|1|2021-02-25|15/12/2020|0.57||1210000000||879|1|2020-09-08|15/06/2020|-0.05||606400000||635.5|1|2020-02-27|15/12/2019|0.55||658400000||1340|1|2019-09-10|15/06/2019|0.44||472300000||1020.0399780273|1|2019-02-28|15/12/2018|0.66||629200000||1025.3399658203|1|2018-09-05|15/06/2018|0.36||432200000||1029.1700439453|1|2018-03-01|15/12/2017|0.42||600400000||972.69000244141|1|2017-09-07|15/06/2017|0.26||427800000|398000000|974.08001708984|1|2017-02-20|15/12/2016|0.54||642000000|1043000000|778.71002197266|1|2016-08-15|15/06/2016|0.36|40.17|412800000|412000000|774.08001708984|1|2016-02-22|15/12/2015|0.63|5.19|595800000|587300000|843.05999755859|1|2015-08-17|15/06/2015||27.86|350700000|351150000|1112.0400390625|1|2015-02-23|15/12/2014||47.00|487300000|473000000|877.32000732422|1|2014-08-18|15/06/2014|||322100000||742.13000488281|1|2014-02-24|15/12/2013||33.30|371600000|369000000|833.34002685547|1
2025-04-06 19:17:33|04168|1076872|/equities/vivo-energy|FTSE350|VVO|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BDGT2M75|2744||1.89B|1890000000|149.4|3690181|0|-151.6|149.4-151.6|150.6|1263090065|||11.01B|11010000000|-0.035|0.057|3.17|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||17|2|3|-0.0047|0|0|-0.1111|0.0112|3111.1133|70.07|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1|2022-03-02|15/12/2021|||||135.80000305176|1|2021-10-21|15/09/2021|||||103|1|2021-07-27|15/06/2021|||||105.80000305176|1|2021-04-27|15/03/2021|||||102.59999847412|1|2021-03-03|15/12/2020|||||89.5|1|2020-03-04|15/12/2019|||||104|1|2019-10-25|15/09/2019|||||120|1|2019-08-01|15/06/2019|||||120|1|2019-05-07|15/03/2019|||||127.80000305176|1|2019-03-06|15/12/2018|||||133.60000610352|1|2018-10-25|15/09/2018|||||115.69999694824|1|2018-08-02|15/06/2017|0.02||1620000000||156|1|2018-08-02|15/06/2018|0.03||1450000000||156|1|2018-05-30|15/03/2018|0.03||1330000000||173|1|2017-05-04|15/03/2017|0.03||1610000000||||||
2025-04-06 19:17:41|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|VOD|GBP|Technology|Telecommunications Services|United Kingdom|GB00BH4HKS39|93000|Vodafone Group PLC|16.69B|16690000000.000002|66.78|100224631|-2.62|-79.5|66.78-71.72|71.44|24986458474|0.56|8.81|37.01B|37010000000|0.09|5.68|8.5|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|101.898|16|166.303|72.19|28|2|26|-0.0006|1.625|-0.0287|-0.0984|-0.0147|1857.2338|112.105|2025-05-20|15/03/2025||0.03||19240000000|66.779998779297|1|2025-02-04|15/12/2024|||9810000000||70.019996643066|1|2024-11-12|15/09/2024||0.02|9240000000|9150000000|73|1|2024-07-25|15/06/2024|||9040000000||70.440002441406|1|2024-05-14|15/03/2024||0.05|9390000000|9390000000|69.980003356934|1|2024-02-05|15/12/2023|||11370000000|11370000000|68.599998474121|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1|2023-07-24|15/06/2023|||10740000000|10740000000|73.51000213623|1|2023-05-16|15/03/2023||0.07|11140000000|11140000000|90.029998779297|1|2023-02-01|15/12/2022|||11640000000|11640000000|93.120002746582|1|2022-11-15|15/09/2022||0.05|11650000000|11650000000|104.16000366211|1|2022-07-25|15/06/2022|||11280000000|11280000000|129.02000427246|1|2022-05-17|15/03/2022||0.05|11407000000|22676000000|120.05999755859|1|2022-02-02|15/12/2021|||11680000000|11680000000|127.95999908447|1|2021-11-16|15/09/2021|||11390000000|11390000000|112.5|1|2021-07-23|15/06/2021|||11100000000|11100000000|116.04000091553|1|2021-05-18|15/03/2021||0.03|11180000000|11180000000|141.69999694824|1|2020-11-16|15/09/2020||||10920000000|119.51999664307|1|2020-05-12|15/03/2020||0.05||11610000000|113|1|2019-11-12|15/09/2019||0.03||11230000000|160.2799987793|1
2025-04-06 19:17:51|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|WOSG|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BJDQQ870|2755||825.56M|825560000|344.6|764090|-2.93|-599.5|331.4-374.4|366.4|239570297|2.17|34.25|1.56B|1560000000|0.17|||2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|577.73|12|730|450|22|4|20|0.0144|0|0.0901|-1.352|0.1943|181.3629|111.7115|2025-06-26|15/04/2025||0.2704||898000000|344.60000610352|1|2024-06-27|15/04/2024||62.50|380000000|380000000|399.39999389648|1|2024-02-08|15/01/2024|||397000000|397000000|381.79998779297|1|2023-09-27|15/07/2023|||382000000|382000000|552.5|1|2023-07-12|15/04/2023|||371000000|371000000|610.5|1|2023-02-09|15/01/2023|||407000000|407000000|1006|1|2022-12-14|15/10/2022|0.27||765200000||959|1|2022-08-16|15/07/2022|||391000000|391000000|884|1|2022-07-07|15/04/2022|0.21||304000000|304000000|788.5|1|2022-02-10|15/01/2022|||348100000|348100000|1284|1|2021-12-09|15/10/2021|0.22||288700000|288700000|1454|1|2021-09-29|15/07/2021|||297500000|297500000|950|1|2021-07-08|15/04/2021|0.09||490800000|226000000|855|1|2020-12-17|15/10/2020|0.12||414300000||522|1|2020-08-13|15/04/2020|0.04||132800000|132800000|262|1|2020-08-13|15/07/2020|||151600000|151600000|262|1|2019-12-10|15/10/2019|-0.04||428700000||324|1|2019-12-10|15/10/2018|0.04||365400000||324|1|2019-09-18|15/04/2019|0.02||408100000||282|1|2019-06-26|15/01/2019|0.07||594100000||275|1
2025-04-06 19:18:03|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|WEIR|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0009465807|12391|Weir Group PLC|5.29B|5290000000|2052|726438|0.39|-2496|2028-2210|2212|257565968|1.45|16.93|2.51B|2510000000|1.22|40|1.95|2025-08-05 00:00:00|2025-08-05|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|2538.42|18|2800|2130|25|2|23|0.001|-0.7071|0.0482|-0.2609|0.0415|1987.5291|190.0657|2025-08-05|15/06/2025||0.6075||1280000000|2052|1|2025-02-28|15/12/2024|0.663|0.6523|1300000000|1370000000|2286|1|2024-07-30|15/06/2024||55.30||1322000000|1930|1|2024-02-29|15/12/2023||63.82||1393000000|1876.5|1|2023-08-01|15/06/2023||49.18||1198000000|1835|1|2023-03-01|15/12/2022|0.46|54.28|1380000000|1183000000|1899|1|2022-07-28|15/06/2022|0.35|38.05|1100000000|1016000000|1487.5|1|2022-03-02|15/12/2021|0.3629|0.36|1030000000|1030000000|1520.5|1|2021-07-29|15/06/2021|0.29|33.88|900400000|920600000|1903.5|1|2021-03-02|15/12/2020|0.53|43.79|1960000000|1052000000|2006|1|2020-07-29|15/06/2020|0.17|26.07|1090000000|1084000000|1209.5|1|2020-02-25|15/12/2019|-1.66|48.36|1330000000|1388000000|1261|1|2019-07-29|15/06/2019|0.3|0.46|1330000000|1330000000|1557|1|2019-02-27|15/12/2018|0.46|0.46|1390000000|1419000000|1597|1|2018-07-31|15/06/2018|0.51|0.51|1060000000|1180000000|1977.5|1|2018-02-28|15/12/2017|0.42|46.83|1260000000|1212000000|2001|1|2017-07-27|15/06/2017|0.21|39.47|1090000000|1067000000|1915|1|2017-02-22|15/12/2016|0.09|34.25|978800000|995750000|2022|1|2016-07-28|15/06/2016|0.11|28.32|866100000|908000000|1524|1|2016-04-12|15/01/2016|-0.91||898500000||1050|1
2025-04-06 19:18:13|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|SMWH|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00B2PDGW16|14451|WH Smith PLC|1.18B|1180000000|930|249232|-28.95|-1497|930-1011|1011|126844994|1.65|18.21|1.92B|1920000000|0.52|33.6|3.61|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1528.5|13|1700|1290|21|2|19|-0.006|-0.9104|0.0731|22.3942|0.0839|1424.645|173.0758|2025-04-16|15/02/2025||0.1967||963930000|930|1|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000|1511.5|1|2021-11-11|15/08/2021|-0.36|-25.27|466000000|499510000|1615|1|2021-05-12|15/02/2021|-0.27|-9.17|420000000|345340000|1750|1|2020-11-12|15/08/2020|-2.25|-101.93|274000000|215380000|1450|1|2020-05-14|15/02/2020|0.41|57.00|747000000|744000000|916.5|1|2019-10-17|15/08/2019|0.5|54.60|702000000|729000000|2088|1|2019-04-11|15/02/2019|0.47|64.10|695000000|659000000|2138|1|2018-10-11|15/08/2018|0.37|48.70|619000000|605000000|2034|1|2018-04-12|15/02/2018|0.61|61.90|643000000|646000000|1979|1|2017-10-12|15/08/2017|0.42||591000000|604000000|2071|1|2017-04-12|15/02/2017|0.62|60.75|643000000|643670000|1825|1|2016-10-13|15/08/2016|0.37||579000000|581000000|1525|1|2016-04-13|15/02/2016|0.57||633000000|636000000|1805|1|2015-10-15|15/08/2015|||567000000||1541|1|2015-04-16|15/02/2015|||611000000||1402|1|2014-10-16|15/08/2014||29.40|548000000|545750000|995.5|1|2014-04-10|15/02/2014|||613000000|619800000|1170|1
2025-04-06 19:18:23|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|WTB|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B1KJJ408|36700|Whitbread PLC|4.27B|4269999999.9999995|2433|838388|-23.92|-3352|2386-2502|2460|175592228|1.12|18.85|2.96B|2960000000|1.29|99.3|4.08|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3503.5|18|4700|2550|25|2|21|-0.0194|-0.8747|0.186|9.2249|0.1444|3751.8755|327.7352|2025-04-29|15/02/2025||0.6474||1370000000|2433|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1|2024-06-18|15/05/2024|||739000000||2903|1|2024-04-30|15/02/2024|0.6233|0.62||1426000000|3047|1|2023-10-18|15/08/2023||85.00||1354000000|3323|1|2023-04-25|15/02/2023|0.4483|0.45|2630000000|1220000000|3126|1|2022-10-25|15/08/2022|1.15|-39.33|1350000000|762190000|2611|1|2022-06-15|15/05/2022||78.58||1766000000|2566|1|2022-04-28|15/02/2022|0.39|-17.06|1040000000|928510000|2757|1|2021-10-26|15/08/2021|-0.19|-184.33|661600000|245880000|3155|1|2021-06-16|15/05/2021||-93.94||1199000000|3263|1|2021-04-27|15/02/2021|-1.22|-135.89|338400000|356590000|3411|1|2020-10-27|15/08/2020|-3.77|127.84|250500000|1079000000|2244|1|2020-05-21|15/02/2020|0.27|76.67|984100000|982550000|2442.4838867188|1|2019-10-22|15/08/2019|1.04|145.49|1080000000|1749000000|3610.8898925781|1|2019-04-30|15/02/2019|0.04|76.70|968200000|994890000|4084.2661132812|1|2018-10-23|15/08/2018|1.11|137.97|1080000000|1671000000|3835.12109375|1|2018-04-25|15/02/2018|1.02|111.42|1620000000|1656000000|4186|1|2017-10-24|15/08/2017|1.37|112.22|1670000000|1550000000|3942|1|2017-05-15|15/03/2017|1.2||1550000000||4066|1
2025-04-06 19:18:32|04174|6875|/equities/witan-investment-company|FTSE350|WTAN|GBP|Financials|Collective Investments|United Kingdom|GB00BJTRSD38|6||1.58B|1580000000|266|868254|7.69|-277|266-266|266|593898651|0.719|7.56|246.38M|246380000|0.352|6.4|2.41|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|neutral|strong_buy|neutral|neutral|strong_buy|||||15|2|14|-0.0081|0|0|-0.9331|-1.173|889.1736|1148.7|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1|2022-03-16|15/12/2021|0.08||67560000||221|1|2021-08-10|15/06/2021|0.26||216900000||247|1|2021-03-11|15/12/2020|0.41||349200000||226.5|1|2020-08-11|15/06/2020|-0.34||-258000000||187|1|2020-03-12|15/12/2019|0.15||149100000||180.80000305176|1|2019-08-13|15/06/2019|0.27||257300000||213.5|1|2019-03-12|15/12/2018|-1.05||-171900000||202.80000305176|1|2018-08-14|15/06/2018|0.12||37610000||225.60000610352|1|2018-03-13|15/12/2017|0.77||151300000||211.60000610352|1|2017-08-10|15/06/2017|1||193700000||207|1|2017-03-13|15/12/2015|0.07||28520000||959.5|1|2017-02-03|15/12/2016|1.24||239300000||915.5|1|2016-08-04|15/06/2016|0.51||111700000||796|1|||||
2025-04-06 19:18:39|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|WIZZ|GBP|Industrials|Passenger Transportation Services|United Kingdom|JE00BN574F90|8044|Wizz Air Holdings PLC|1.41B|1410000000|1367|622987|-38.09|-2548|1332-1448|1420|103392447|2.19|6.39|5.2B|5200000000||||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2064.3|22|4543.8|1076.3|28|2|26|0.0014|1.2042|0.0732|2.7598|0.2528|2192.4931|308.8235|2025-06-05|15/03/2025||0.1088||1120000000|1367|1|2025-01-30|15/12/2024|-1.87|-0.4437|1180000000|1250000000|1372|1|2024-11-07|15/09/2024|2.49|2.86|1810000000|1840000000|1383|1|2024-08-01|15/06/2024|0.0297|0.05|1260000000|1330000000|1913|1|2024-05-23|15/03/2024|0.6304|0.63|956000000|956000000|1962|1|2024-01-25|15/12/2023|-0.83|-0.76|1060000000|1060000000|2030|1|2023-11-09|15/09/2023|2.7|3.12|1820000000|1820000000|1863|1|2023-08-03|15/06/2023|0.5|0.49|1240000000|1240000000|2362|1|2023-06-08|15/03/2023|-1.5|-1.57|790100000|790300000|2778|1|2023-01-26|15/12/2022|0.3|0.3|911700000|911700000|3012|1|2022-11-02|15/09/2022|0.5544|0.55|1390000000|1390000000|1735|1|2022-07-27|15/06/2022|-3.5|-3.5|808800000|808800000|1965|1|2022-06-08|15/03/2022|-0.7524|-0.75|374700000|348760000|2760|1|2022-01-26|15/12/2021|-0.3092|-0.31|408400000|408400000|4258|1|2021-11-04|15/09/2021|-1.44|-0.1|681200000|644470000|4817|1|2021-07-28|15/06/2021|-0.8959|-0.899|199000000|217250000|4659|1|2021-06-02|15/03/2021|0.5482|0.4797|118000000|117950000|4876|1|2020-11-05|15/09/2020|-0.61|2.15||983120000|3492|1|2019-07-25|15/06/2019|0.56|0.54||575470000|3605|1|2018-07-25|15/06/2018|0.39|0.46|553400000|470580000|3558|1
2025-04-06 19:18:48|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|WKP|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B67G5X01|329|Workspace Group PLC|793.31M|793310000|413|396225|-17.56|-664|408-439.5|432.5|192085715|1.08|-24.09|186M|186000000|-0.18|28.4|6.88|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|632.54|11|755|500|19|2|16|-0.0013|-0.7295|1.4219|2.1903|0.0621|2869.025|1282.5907|2025-06-04|15/03/2025|||||413|1|2024-11-22|15/09/2024||18.00|||539|1|2023-11-21|15/09/2023||15.50|||590|1|2022-11-15|15/09/2022|0.19||82300000||481.60000610352|1|2022-06-08|15/03/2022|0.66||71700000||722|1|2021-11-17|15/09/2021|0.02|15.50|61200000||862|1|2021-06-03|15/03/2021|-0.69||66800000||912.5|1|2020-11-11|15/09/2020|0.084|0.08|75500000||756|1|2020-06-05|15/03/2020|-0.15||81200000||789.5|1|2019-11-13|15/09/2019|0.55|20.85|80200000||1088|1|2019-06-05|15/03/2019|0.2||77500000|32000000|903.5|1|2018-11-14|15/09/2018|0.58||71900000||964.5|1|2018-06-06|15/03/2018|0.29||67400000||1165|1|2017-11-08|15/09/2017|0.75||61500000||906|1|2017-06-07|15/03/2017|0.49||55400000||840.5|1|2016-11-09|15/09/2016|0.04|9.00|53400000||646|1|2016-06-08|15/03/2016|1.38||51900000||832.5|1|2015-11-11|15/09/2014|||40300000||930|1|2014-11-11|15/09/2013||5.70|35700000||660.5|1|
2025-04-06 19:18:57|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|WWH|GBP|Financials|Collective Investments|United Kingdom|GB00BN455J50|0|Worldwide Healthcare Trust Plc|1.39B|1390000000|281|1398292|-14.85|-372.5|280-294|294|494291804|0.28|6.75|245.24M|245240000|0.42|2.8|1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|2|18|-0.003|0|0|-1.6124|-6.0518|117.6985|3923.1167|2022-11-23|15/09/2022|1.01||76940000||332.5|1|2022-05-27|15/03/2022|-2.29||-136700000||308.5|1|2021-11-17|15/09/2021|0.13||1320000||373|1|2021-06-03|15/03/2021|1.88||145700000||367.5|1|2020-11-20|15/09/2020|6.33||384800000||356|1|2020-06-03|15/03/2020|2.45||139800000||350.5|1|2019-11-20|15/09/2019|-0.75||-31840000||284.5|1|2019-06-10|15/03/2018|-1.11||-47030000||259.5|1|2019-06-05|15/03/2019|-1.43||-64920000||260|1|2018-11-26|15/09/2017|1.75||97880000||255.5|1|2018-11-22|15/09/2018|4.8||241900000||255.5|1|2018-06-18|15/03/2017|1.46||74600000||266|1|2017-11-23|15/09/2016|3.85||189600000||253|1|2017-06-14|15/03/2016|0.67||35890000||244.5|1|2016-11-22|15/09/2015|||-115800000||211|1|2016-06-22|15/03/2015|||248100000||179.5|1|2015-11-23|15/09/2014|||116500000||182.5|1|2015-06-22|15/03/2014|||96320000||187.80000305176|1|2014-11-24|15/09/2013|||53020000||167.5|1|
2025-04-06 19:19:06|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|WPP|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|JE00B8KF9B49|108044|WPP PLC|5.85B|5850000000|545.4|3609585|-24.54|-903|536.6-564.8|563|1072998717|0.96|10.96|14.74B|14740000000|0.5|39.4|7.22|2025-08-01 00:00:00|2025-08-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|731.54|13|1015|580|42|4|40|-0.0126|-0.2235|0.0209|-0.3024|0.6593|133.68|80.711|2025-08-01|15/06/2025||0.242|||545.40002441406|1|2025-02-27|15/12/2024|0.5737|0.574|5760000000|5840000000|770.20001220703|1|2024-10-23|15/09/2024|||2770000000|2750000000|773.59997558594|1|2024-08-07|15/06/2024||35.26|3820000000|2940000000|717|1|2024-04-25|15/03/2024|||2690000000|2690000000|803.79998779297|1|2024-02-22|15/12/2023||65.86|3210000000|3210000000|780.40002441406|1|2023-10-26|15/09/2023|||2840000000|2840000000|691|1|2023-08-04|15/06/2023||53.00|3760000000|3760000000|847.20001220703|1|2023-04-27|15/03/2023|||2830000000|2830000000|957|1|2023-02-23|15/12/2022|61.2|55.03|3300000000|3300000000|1016.5|1|2022-10-26|15/09/2022|||2990000000|2990000000|769.59997558594|1|2022-08-05|15/06/2022|33|29|2940000000|2940000000|892.79998779297|1|2022-04-27|15/03/2022|||2570000000|2570000000|990|1|2022-02-24|15/12/2021|0.49|0.49|2860000000|2860000000|1176.5|1|2021-10-28|15/09/2021|||2640000000|2510000000|966.20001220703|1|2021-08-05|15/06/2021|0.29|0.28|2570000000|2620000000|941|1|2021-04-28|15/03/2021|||2900000000|2200000000|951|1|2021-03-11|15/12/2020|0.45|0.42|2690000000|2690000000|912|1|2020-10-29|15/09/2020||0.68|2400000000|2400000000|615|1|2020-08-27|15/06/2020|0.154|39.57|2300000000|2280000000|624|1
2025-04-06 19:19:15|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|ARTI|INR|Basic Materials|Chemicals|India|INE769A01020|6100|Aarti Industries Ltd|135.58B|135580000000.00002|374.05|1966867|-46.29|-769.25|372-400.35|398.45|362519910|0.84|36.83|70.95B|70950000000|10.12|1|0.27|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|491.2|20|730|360|35|4|33|0.0037|-0.0979|0.01|0.021|0.0393|31.1642|3.35|2025-05-22|15/03/2025||3.24||20140000000|374.04998779297|1|2025-01-31|15/12/2024|1.27|4.88|18450000000|16171000000|438|1|2024-11-08|15/09/2024|1.4|1.48|16280000000|16150000000|515.04998779297|1|2024-08-08|15/06/2024|3.77|3.51|18550000000|18440000000|754.15002441406|1|2024-05-09|15/03/2024|3.63|3.64|17690000000|17730000000|706.15002441406|1|2024-02-08|15/12/2023|3.41|3.41|17320000000|17320000000|666.54998779297|1|2023-11-03|15/09/2023|2.51|2.51|14500000000|14500000000|456.54998779297|1|2023-08-08|15/06/2023|2|1.98|14140000000|14130000000|474.85000610352|1|2023-05-08|15/03/2023|4.1|4.01|16560000000|16560000000|544.5|1|2023-02-03|15/12/2022|3.8|3.84|16680000000|16660000000|529.20001220703|1|2022-11-25|15/09/2022|3.46|3.46|16860000000|16860000000|657.45001220703|1|2022-08-10|15/06/2022|4.54|4.64|19720000000|19690000000|701.24298095703|1|2022-05-27|15/03/2022|5.3|4.63|17560000000|17560000000|654.55102539062|1|2022-02-05|15/12/2021|5.7|6.01|23760000000|21070000000|875.26599121094|1|2021-10-30|15/09/2021|4.9|4.81|15520000000|15750000000|841.40399169922|1|2021-08-06|15/06/2021|4.53|4.23|13170000000|13170000000|804.53100585938|1|2021-05-18|15/03/2021|3.85|3.93|12090000000|12230000000|761.09002685547|1|2021-01-28|15/12/2020|9.5|9.49|11870000000|11990000000|493.57501220703|1|2020-11-10|15/09/2020|8|8.01|11730000000|11730000000|487.72799682617|1|2020-08-12|15/06/2020|4.7|4.73|9370000000|9570000000|513.32501220703|1
2025-04-06 19:19:28|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|ACC|INR|Basic Materials|Construction Materials|India|INE012A01025|3852|ACC Ltd|369.25B|369250000000|1966.3|300332|-23.64|-2844|1953.7-1993.9|1994.85|187787263|0.48|14.2|211.05B|211050000000|138.24|7.5|0.38|2025-04-24 00:00:00|2025-04-24|buy|sell|sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|2300.06|37|2878|1670|48|4|45|0.0034|-0.0102|0.0522|0.0222|0.0252|28.4079|2.1818|2025-07-24|15/06/2025||29.19||53340000000|1966.3000488281|1|2025-04-24|15/03/2025||31.25||56840000000|1966.3000488281|1|2025-01-27|15/12/2024|12.15|13.67|52600000000|52650000000|2058.9499511719|1|2024-10-24|15/09/2024|12.4|12.19|46080000000|46080000000|2256.8000488281|1|2024-07-29|15/06/2024|19.2|19.29|51560000000|51560000000|2614.1499023438|1|2024-04-25|15/03/2024|39.8|37.41|54000000000|53970000000|2556.3999023438|1|2024-01-25|15/12/2023|28.15|28|49180000000|48960000000|2240.6000976562|1|2023-10-26|15/09/2023|20.4|17.94|44350000000|44280000000|1891.0999755859|1|2023-07-27|15/06/2023|24.8|25.07|52010000000|51800000000|1922.5|1|2023-04-28|15/03/2023|12.51|23.74|47910000000|44930000000|1750.8499755859|1|2023-01-31|15/12/2022|8.02|7.05|45370000000|45540000000|1904.1500244141|1|2022-10-17|15/09/2022|-4|-4.13|39870000000|39880000000|2243.6499023438|1|2022-07-14|15/06/2022|12|11.96|44680000000|44680000000|2173.5500488281|1|2022-04-19|15/03/2022|21|21.01|44270000000|44110000000|2155.1999511719|1|2022-02-09|15/12/2021|17.4|16.72|42260000000|42290000000|2304.75|1|2021-10-19|15/09/2021|23.9|23.92|37490000000|37250000000|2304.3999023438|1|2021-07-26|15/06/2021|30.15|29.65|38850000000|38410000000|2337.5500488281|1|2021-04-19|15/03/2021|29.7|29.69|42920000000|42680000000|1881.75|1|2021-02-11|15/12/2020|24.7|25.19|41450000000|41200000000|1761.75|1|2020-10-19|15/09/2020|19.3|19.34|35370000000|35140000000|1561.1500244141|1
2025-04-06 19:19:38|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|ADEL|INR|Industrials|Diversified Industrial Goods Wholesale|India|INE423A01024|8676|Adani Enterprises Ltd|2.69T|2690000000000|2334.65|1325201|-27.6|-3743.9|2315.5-2410.05|2410.8|1154180729|0.98|77.09|1T|1000000000000|30.17|1.3|0.06|2025-05-01 00:00:00|2025-05-01|sell|neutral|neutral|strong_buy|sell|strong_sell|neutral|neutral|sell|3855|2|4710|3000|47|4|44|0.0044|1.1336|0.0347|1.2113|0.1109|-65.7311|1.2618|2025-07-31|15/06/2025||19.53||360050000000|2334.6499023438|1|2025-05-01|15/03/2025||16.6||347250000000|2334.6499023438|1|2025-01-30|15/12/2024|13.18|15.01|228480000000|318500000000|2318.6000976562|1|2024-10-29|15/09/2024|14.82|17.49|263500000000|257410000000|2798.6499023438|1|2024-08-01|15/06/2024|12.55|9.7|254720000000|301500000000|3169.3999023438|1|2024-05-02|15/03/2024|9.4|9.4|296300000000|296300000000|3054.6999511719|1|2024-02-01|15/12/2023|16.57|16.57|283360000000|283360000000|3142|1|2023-11-02|15/09/2023||2||225170000000|2217.3000488281|1|2023-08-03|15/06/2023||||248655000000|2473.5500488281|1|2023-05-04|15/03/2023|6.34||254530000000|254530000000|1839|1|2023-02-14|15/12/2022|7.21||292000000000|292000000000|1717.6500244141|1|2022-11-03|15/09/2022|4.2|4.2|381750000000|381750000000|3580.6999511719|1|2022-08-04|15/06/2022|4.3|4.3|408440000000|408440000000|2711.3999023438|1|2022-05-03|15/03/2022|2.8|2.8|248660000000|248660000000|2339.5|1|2022-02-14|15/12/2021|-0.1|-0.1|187580000000|187580000000|1764.3000488281|1|2021-10-27|15/09/2021|2.4||132180000000|125790000000|1543.8499755859|1|2021-08-03|15/06/2021|2.5||125790000000|95900000000|1438.1999511719|1|2021-05-05|15/03/2021|3.8||135250000000|146200000000|1262.5|1|2021-02-03|15/12/2020|3.4||116210000000|118240000000|564.20001220703|1|2020-11-04|15/09/2020|3.3||62620000000|62620000000|344.79998779297|1
2025-04-06 19:19:45|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|ADNA|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE364U01010|1597|Adani Green Energy Ltd|1.46T|1460000000000|923.8|5014211|-51.43|-2174.1|917.65-956|955.3|1584032478|1.05|114.94|108.05B|108050000000|8.02|||2025-04-30 00:00:00|2025-04-30|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1304|6|1802|800|29|4|25|0.0205|-0.0132|-0.0056|0.2063|0.1205|456.8252|26.9052|2025-04-30|15/03/2025|||||923.79998779297|1|2025-01-23|15/12/2024|3.01||23650000000||1031.6999511719|1|2024-10-22|15/09/2024|1.8|1.9|30550000000|32160000000|1710.8000488281|1|2024-07-25|15/06/2024|||31220000000||1716|1|2024-05-03|15/03/2024|0.9|0.9|26670000000|26670000000|1786.8499755859|1|2024-01-29|15/12/2023|||24930000000|24930000000|1664.8000488281|1|2023-11-29|15/09/2023|||24050000000||1052.8000488281|1|2023-08-30|15/06/2023|||||974.5|1|2023-05-31|15/03/2023|3.03||25980000000|25980000000|966.84997558594|1|2023-03-01|15/12/2022|0.65||19730000000|19730000000|485.29998779297|1|2022-11-30|15/09/2022|0.94||15860000000|15860000000|2012.0500488281|1|2022-08-31|15/06/2022|1.4|1.4|16350000000|16350000000|2436.1999511719|1|2022-06-01|15/03/2022|1.5|1.5|14610000000|14610000000|1888.9499511719|1|2022-03-02|15/12/2021|0.14||14000000000|14000000000|1843.4000244141|1|2021-12-01|15/09/2021|0.64||12880000000||1295.4000244141|1|2021-08-04|15/06/2021|1.23||9770000000||890.90002441406|1|2021-05-05|15/03/2021|0.67||9860000000||1045.0999755859|1|2021-02-03|15/12/2020|0.28||7490000000||1031.9499511719|1|2020-11-04|15/09/2020|0.12||6120000000||830.40002441406|1|2020-09-11|15/06/2020|0.29||7790000000||579.75|1
2025-04-06 19:19:56|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|APSE|INR|Industrials|Transport Infrastructure|India|INE742F01042|3129|Adani Ports and Special Economic Zone Ltd|2.48T|2480000000000|1148.35|2893685|-16.52|-1621.4|1143-1200.1|1199.9|2160138945|0.66|24.5|288.83B|288830000000|46.85|6|0.52|2025-05-01 00:00:00|2025-05-01|strong_sell|buy|buy|sell|strong_buy|strong_sell|strong_sell|strong_buy|neutral|1540.8|16|1870|1400|47|4|45|0.0056|0.1051|0.0969|0.1155|0.0573|24.312|8.5211|2025-05-01|15/03/2025||12.43||79330000000|1148.3499755859|1|2025-01-30|15/12/2024|11.67|12.39|79640000000|77090000000|1096.9499511719|1|2024-10-29|15/09/2024|11.32|11.62|70670000000|72190000000|1352.1999511719|1|2024-07-31|15/06/2024|14.41|10.93|69560000000|69980000000|1546.25|1|2024-05-03|15/03/2024|9.44|9.44|68970000000|68970000000|1338.8000488281|1|2024-02-01|15/12/2023|10.22|10.22|69200000000|69200000000|1207.6500244141|1|2023-11-10|15/09/2023|8.09|8.09|66460000000|66460000000|806.20001220703|1|2023-08-07|15/06/2023|9.79|9.79|62480000000|62480000000|775.25|1|2023-05-29|15/03/2023|5.36|5.36|57970000000|57970000000|726.84997558594|1|2023-02-08|15/12/2022|6.09|6.09|47860000000|47860000000|553.15002441406|1|2022-11-01|15/09/2022|7.77|7.77|52110000000|52110000000|823.54998779297|1|2022-08-09|15/06/2022|5.08|5.08|50990000000|50990000000|801.65002441406|1|2022-05-23|15/03/2022|4.85|4.85|38450000000|38450000000|767.54998779297|1|2022-02-01|15/12/2021|7.1|7.05|37970000000|37970000000|716.29998779297|1|2021-10-27|15/09/2021|4.66|4.66|35320000000|35320000000|749.90002441406|1|2021-08-03|15/06/2021|6.41|6.41|45570000000|45570000000|692|1|2021-05-03|15/03/2021|6.34|6.34|36080000000|36080000000|730.04998779297|1|2021-02-09|15/12/2020|7.69|7.69|37460000000|37460000000|582.04998779297|1|2020-11-04|15/09/2020|6.83|6.83|29030000000|29030000000|353.64999389648|1|2020-08-10|15/06/2020|3.73|3.73|22930000000|22930000000|326.64999389648|1
2025-04-06 19:20:07|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|ADAG|INR|Utilities|Natural Gas Utilities|India|INE399L01023|549|Adani Total Gas Ltd|650.32B|650320000000|591.3|1200422|-39.6|-1190|587.1-608.55|605.05|1099810083|1.39|97.16|48.26B|48260000000|6.07|0.25|0.04|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|20|0.0232|-0.0669|-0.0059|0.0678|0.0338|219.0468|16.7038|2025-05-06|15/03/2025|||||591.29998779297|1|2025-01-27|15/12/2024|||||641.5|1|2024-10-24|15/09/2024|||||700.45001220703|1|2024-07-29|15/06/2024|||||888.45001220703|1|2024-04-30|15/03/2024|1.5|1.5|11670000000|11670000000|919.04998779297|1|2024-01-30|15/12/2023|||11560000000|11560000000|1035.6999511719|1|2023-10-27|15/09/2023|||||533.75|1|2023-08-02|15/06/2023|||||661.65002441406|1|2023-05-31|15/03/2023|0.89||||698.04998779297|1|2023-02-09|15/12/2022|1.37||||1391|1|2022-10-28|15/09/2022|1.45||||3507.75|1|2022-08-03|15/06/2022|1.26||||3248.8500976562|1|2022-05-04|15/03/2022|0.74|1.5||10190000000|2488.1999511719|1|2022-02-02|15/12/2021|1.2|1.2|8830000000|8830000000|1864.6500244141|1|2021-10-28|15/09/2021|1.44||||1475.0999755859|1|2021-08-04|15/06/2021|1.3||||902|1|2021-05-04|15/03/2021|1.31||||1237.1999511719|1|2021-03-03|15/12/2020|1.33||||574.29998779297|1|2020-12-02|15/09/2020|1.22||||360.95001220703|1|2020-08-05|15/06/2020|0.84|0.84|4310000000|4310000000|159.19999694824|1
2025-04-06 19:20:18|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|ADAI|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE931S01010|4959|Adani Energy Solutions Ltd|1.03T|1030000000000|859.4|2314205|-21.61|-1348|852.1-884.7|884.35|1201282642|1.21|127.32|220.99B|220990000000|6.72|||2025-05-01 00:00:00|2025-05-01|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|1415.25|4|1978|1101|34|4|30|0.0098|-0.0401|0.112|0.5183|0.1282|111.2277|8.8333|2025-05-01|15/03/2025||7.85||51470000000|859.40002441406|1|2025-01-23|15/12/2024|3.5|7.35|58300000000|52800000000|802.79998779297|1|2024-10-22|15/09/2024|6.39|6.39|61840000000|61840000000|1017.549987793|1|2024-07-25|15/06/2024|-4.08||53790000000|53790000000|1036.1999511719|1|2024-04-30|15/03/2024|||||1061|1|2024-01-29|15/12/2023|||45630000000|45630000000|1061.8000488281|1|2023-11-06|15/09/2023||||36712000000|765.5|1|2023-07-31|15/06/2023||||27006000000|814.79998779297|1|2023-05-31|15/03/2023|||31860000000|31860000000|804.29998779297|1|2023-02-06|15/12/2022|3.92||35000000000|35000000000|1396.0500488281|1|2022-11-02|15/09/2022|1.45||32510000000|22134000000|3342.4499511719|1|2022-08-03|15/06/2022|1.5|1.5|36680000000|36680000000|3421.4499511719|1|2022-05-05|15/03/2022|2.2|2.2|32180000000|32180000000|2783.3000488281|1|2022-02-03|15/12/2021|2.5|2.5|31550000000|31550000000|2016|1|2021-10-29|15/09/2021|2.7|2.7|27430000000|27430000000|1793|1|2021-08-05|15/06/2021|1.9|1.9|25010000000|25010000000|932.20001220703|1|2021-05-06|15/03/2021|2.3|2.3|29510000000|29510000000|1088.1999511719|1|2021-02-04|15/12/2020|4.2|4.2|27310000000|27310000000|504.70001220703|1|2020-11-06|15/09/2020|1.88|1.12|27440000000|27440000000|299.29998779297|1|2020-08-07|15/06/2020|1|1|23780000000|23780000000|231.10000610352|1
2025-04-06 19:20:27|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|ADTB|INR|Financials|Insurance|India|INE674K01013|55000|Aditya Birla Capital Ltd|490.76B|490760000000|188.26|4314315|-8.08|-246.9|185.97-193.03|193.34|2606824260|1.22|13.13|291.62B|291620000000|14.3|||2025-05-08 00:00:00|2025-05-08|buy|buy|strong_buy|strong_buy|buy|sell|strong_buy|buy|neutral|246.44|9|265|220|34|4|31|-0.023|-0.0263|0.0551|0.1108|0.0628|22.7306|1.8674|2025-07-31|15/06/2025||3.51|||188.25999450684|1|2025-05-08|15/03/2025||3.59|||188.25999450684|1|2025-02-03|15/12/2024|3.37|3.38|69070000000||176.61999511719|1|2024-10-30|15/09/2024|2.98|3.11|101190000000||204.50999450684|1|2024-08-01|15/06/2024|3.16|3.25|88320000000||226.88000488281|1|2024-05-13|15/03/2024|2.93|2.93|109400000000|109400000000|216.19999694824|1|2024-02-01|15/12/2023|2.85|2.85|78090000000|78090000000|171.10000610352|1|2023-11-29|15/09/2023|2.63|2.57|77210000000|77210000000|170.10000610352|1|2023-08-30|15/06/2023|2.68|2.68|70450000000|70450000000|180.39999389648|1|2023-05-31|15/03/2023|2.52|2.52|80250000000|80250000000|171.10000610352|1|2023-02-03|15/12/2022|2.19|2.19|68940000000|69380000000|138.5|1|2022-11-30|15/09/2022|1.7|1.7|68250000000|72110000000|144.10000610352|1|2022-08-31|15/06/2022|1.78|1.78|55900000000|55900000000|114.25|1|2022-06-01|15/03/2022|1.86|1.86|69620000000|69620000000|101.09999847412|1|2022-02-03|15/12/2021|2.39|2.39|57060000000|57060000000|126.25|1|2021-11-01|15/09/2021|1.56|1.63|57770000000|55930000000|96.699996948242|1|2021-09-01|15/06/2021|1.2|1.2|42990000000|42990000000|107.84999847412|1|2021-05-14|15/03/2021|1.55|1.21|53110000000|55870000000|119.40000152588|1|2021-02-05|15/12/2020|1.36|1.36|50260000000|26952000000|90.400001525879|1|2020-12-02|15/09/2020|0.93|1.1|45890000000|45890000000|93.599998474121|1
2025-04-06 19:20:38|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|ADIA|INR|Consumer Cyclicals|Specialty Retailers|India|INE647O01011|35000|Aditya Birla Fashion and Retail Ltd|293.19B|293190000000|258.3|2690074|8.83|-364.4|255.3-264.3|264|1135088808|0.17|-40.19|147.83B|147830000000|-6.15|||2025-05-30 00:00:00|2025-05-30|sell|neutral|neutral|strong_buy|sell|strong_sell|neutral|neutral|sell|284.71|21|385|230|36|4|33|0.0084|-0.1018|0.0045|-0.3106|0.1334|46.8158|3.0133|2025-08-06|15/06/2025||-0.58|||258.29998779297|1|2025-05-30|15/03/2025||-1||35240000000|258.29998779297|1|2025-02-14|15/12/2024|-0.3|-0.12|43050000000|42670000000|258.89999389648|1|2024-11-07|15/09/2024|-2.03|-2.1|36440000000|36440000000|300.20001220703|1|2024-08-07|15/06/2024|-2.1|-1.88|34280000000|34280000000|318.89999389648|1|2024-05-28|15/03/2024|-2.62|-2.27|34070000000|34070000000|286.10000610352|1|2024-02-14|15/12/2023|-0.8|-0.74|41670000000|41670000000|240.64999389648|1|2023-11-09|15/09/2023|-1.9|-1.76|32260000000|32180000000|218.14999389648|1|2023-08-04|15/06/2023|-1.5|-1.58|31960000000|31960000000|220.94999694824|1|2023-05-22|15/03/2023|-2|-1.93|28800000000|28470000000|190.85000610352|1|2023-02-07|15/12/2022|0.17|0.15|35890000000|35890000000|255.69999694824|1|2022-11-04|15/09/2022|0.31|0.35|30750000000|30740000000|352.39999389648|1|2022-08-05|15/06/2022|1|1.03|28750000000|28740000000|275.10000610352|1|2022-05-18|15/03/2022|0.45|0.41|22830000000|22590000000|280.04998779297|1|2022-02-04|15/12/2021|2.03|2.07|29870000000|29410000000|304.14999389648|1|2021-11-03|15/09/2021|0.15|0.15|20540000000|20270000000|288.10000610352|1|2021-07-30|15/06/2021|-3.7|-3.71|7740000000|7900000000|227.19999694824|1|2021-05-28|15/03/2021|-1.5|-1.48|17840000000|17960000000|185.5|1|2021-02-08|15/12/2020|0.7|0.64|20590000000|20650000000|166.75|1|2020-11-06|15/09/2020|-2.26|-2.44|10190000000|10200000000|154.69999694824|1
2025-04-06 19:20:47|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|AJPH|INR|Healthcare|Pharmaceuticals|India|INE031B01049|8073|Ajanta Pharma Ltd|310.38B|310380000000|2485.25|173730|13.92|-3485|2475-2647.6|2621.15|124887774|0.14|34.71|45.32B|45320000000|71.61|54|2.17|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|3031.73|11|3667|2288|36|4|34|0.0153|0.1875|0.0151|0.0574|0.0331|22.1533|5.2312|2025-05-01|15/03/2025||15.7||11540000000|2485.25|1|2025-01-29|15/12/2024|18.59|17.5|11770000000|11690000000|2568.6499023438|1|2024-10-27|15/09/2024|17.26|18|12060000000|11450000000|2969.3000488281|1|2024-07-30|15/06/2024|19.53|17.25|11710000000|11300000000|2418.5500488281|1|2024-05-02|15/03/2024|16.09|16.09|10540000000|10540000000|2215.4499511719|1|2024-01-31|15/12/2023|16.6|16.56|11050000000|11050000000|2111.4499511719|1|2023-10-31|15/09/2023|15.5|15.46|10280000000|10280000000|1754.3000488281|1|2023-07-27|15/06/2023|16.5|16.45|10210000000|10190000000|1492.7299804688|1|2023-05-03|15/03/2023|9.5|9.62|8820000000|8810000000|1281.9320068359|1|2023-02-01|15/12/2022|10.5|11.13|9720000000|9710000000|1199.2590332031|1|2022-11-03|15/09/2022|12.2|12.2|9380000000|9370000000|1336.0069580078|1|2022-09-29|15/12/2021|22.1|14.77|8380000000|8380000000|1235.9859619141|1|2022-07-28|15/06/2022|9.07|10.2|9510000000|9500000000|1263.0980224609|1|2022-05-10|15/03/2022|11.72|11.71|8700000000|8700000000|1148.0340576172|1|2021-10-29|15/09/2021|22.6|15.07|8850000000|8850000000|1423.5009765625|1|2021-07-29|15/06/2021|20|13.36|7480000000|7480000000|1554.6009521484|1|2021-04-30|15/03/2021|18.3|12.2|7570000000|7570000000|1261.1340332031|1|2021-02-02|15/12/2020|20.35|13.53|7490000000|7490000000|1169.3669433594|1|2020-11-03|15/09/2020|19.41|12.96|7160000000|7160000000|1050.5670166016|1|2020-07-30|15/06/2020|16.9|11.26|6680000000|6680000000|992.86700439453|1
2025-04-06 19:20:54|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|ALEM|INR|Healthcare|Pharmaceuticals|India|INE901L01018|14858|Alembic Pharmaceuticals Ltd|173.22B|173220000000|881.25|220381|-12.62|-1303.9|863.55-903|887.15|196563124|0.73|28.58|64.19B|64190000000|30.71|11|1.25|2025-04-30 00:00:00|2025-04-30|sell|sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|1050.92|12|1411|895|35|4|33|-0.0211|-0.0191|-0.0041|0.11|0.0254|27.757|2.9679|2025-04-30|15/03/2025||9||15410000000|881.25|1|2025-02-03|15/12/2024|7|8.7|16930000000|17170000000|943.90002441406|1|2024-11-07|15/09/2024|7.1|8.4|16480000000|16480000000|1139.9499511719|1|2024-08-08|15/06/2024|6.9|6.86|15620000000|15670000000|1220.3000488281|1|2024-05-09|15/03/2024|9.1|9.1|15170000000|15170000000|1003.799987793|1|2024-02-05|15/12/2023|9.2|9.2|16310000000|16310000000|957.40002441406|1|2023-11-07|15/09/2023|6.9|6.93|15950000000|15950000000|730.54998779297|1|2023-08-04|15/06/2023|6.1|6.1|14860000000|14860000000|781|1|2023-05-05|15/03/2023|7.8|7.94|14070000000|14060000000|560.54998779297|1|2023-02-01|15/12/2022|6.5|6.65|15090000000|15090000000|538.25|1|2022-11-11|15/09/2022|6.8|6.9|14750000000|14750000000|616.54998779297|1|2022-08-04|15/06/2022|1.8|1.91|12620000000|12700000000|692.90002441406|1|2022-05-02|15/03/2022|1.8|1.8|14160000000|14160000000|781.15002441406|1|2022-02-10|15/12/2021|9|9.01|12720000000|12720000000|753.65002441406|1|2021-11-10|15/09/2021|8.6|8.6|12920000000|12920000000|780.34997558594|1|2021-07-26|15/06/2021|8.4|8.11|13260000000|13260000000|946|1|2021-05-04|15/03/2021|12.75|12.75|12800000000|12800000000|983.59997558594|1|2021-01-18|15/12/2020|14.88|14.88|13140000000|13140000000|1088.1999511719|1|2020-10-22|15/09/2020|17.24|17.24|14570000000|14570000000|995.40002441406|1|2020-07-22|15/06/2020|16|15.84|13410000000|13410000000|995.29998779297|1
2025-04-06 19:21:02|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|ALKE|INR|Healthcare|Pharmaceuticals|India|INE540L01014|17432|Alkem Laboratories Ltd|577.34B|577340000000|4828.7|140300|-1.71|-6439.9|4738.55-4929.25|4971.55|119565000|0.49|26.83|127.57B|127570000000|180.09|42|0.87|2025-05-29 00:00:00|2025-05-29|strong_sell|sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|5391.43|22|6642|4186|35|4|33|0.0041|-0.0261|0.0139|0.3199|0.0293|36.6921|3.7648|2025-05-29|15/03/2025||34||31180000000|4828.7001953125|1|2025-02-06|15/12/2024|52.34|59.8|33740000000|34540000000|5117.9501953125|1|2024-11-13|15/09/2024|57.6|57.78|34150000000|36340000000|5503.3999023438|1|2024-08-09|15/06/2024|45.6|33.8|30320000000|31980000000|5687.0498046875|1|2024-05-28|15/03/2024|24.6|24.6|29360000000|29360000000|5337.2998046875|1|2024-02-09|15/12/2023|49.76|49.76|34180000000|34180000000|5311.1499023438|1|2023-11-06|15/09/2023|51.9|51.9|35030000000|35030000000|3808.9499511719|1|2023-08-09|15/06/2023|24|24|29680000000|29680000000|4131.8500976562|1|2023-05-18|15/03/2023|5.94|5.94|29030000000|29030000000|3383.9499511719|1|2023-02-09|15/12/2022|38|38.05|30410000000|30410000000|3156.7600097656|1|2022-11-11|15/09/2022|27.67|27.67|31300000000|30790000000|3151.8969726562|1|2022-08-04|15/06/2022|10.68|10.68|26280000000|25760000000|3082.4260253906|1|2022-05-13|15/03/2022|10.2|11.88|24840000000|24840000000|2955.3999023438|1|2022-02-03|15/12/2021|43.96|43.96|26730000000|26730000000|3550.1999511719|1|2021-11-11|15/09/2021|45.52|45.52|28000000000|28000000000|3554.1499023438|1|2021-08-09|15/06/2021|39.15|39.15|27310000000|27310000000|3472.0500488281|1|2021-05-24|15/03/2021|20.07|20.07|21920000000|21920000000|3003.5|1|2021-02-04|15/12/2020|37.72|37.72|23180000000|23180000000|2941.6999511719|1|2020-11-05|15/09/2020|39.48|39.48|23630000000|23630000000|2696.8999023438|1|2020-08-06|15/06/2020|35.3|35.3|20030000000|20030000000|2847.4499511719|1
2025-04-06 19:21:12|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|AMAR|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE885A01032|8280|Amara Raja Energy \u0026 Mobility Ltd|181.42B|181420000000|991.3|750209|22.29|-1775.95|978.7-1018|1014|183025364|1.04|17.77|126.94B|126940000000|55.34|10.4|1.05|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1282.73|15|1680|950|38|4|36|-0.0055|-0.0081|0.0226|0.0799|0.0453|22.9786|1.9364|2025-05-29|15/03/2025||13.83||30930000000|991.29998779297|1|2025-02-08|15/12/2024|12.7|12.7|31640000000|31770000000|1069.1500244141|1|2024-11-04|15/09/2024|13.2|13.09|31360000000|31360000000|1405.3000488281|1|2024-08-03|15/06/2024|13.4|13.6|31310000000|31390000000|1612.3499755859|1|2024-05-28|15/03/2024|12.5|13.11|27970000000|28060000000|1221.5500488281|1|2024-01-31|15/12/2023|14|13.96|28810000000|28930000000|838.20001220703|1|2023-10-31|15/09/2023|12.5|12.4|28110000000|28110000000|631.25|1|2023-08-12|15/06/2023|11.3|11.3|27700000000|27700000000|617.75|1|2023-05-23|15/03/2023|10.9|10.27|24290000000|24290000000|633.84997558594|1|2023-01-25|15/12/2022|13|13|26370000000|26370000000|572.79998779297|1|2022-11-03|15/09/2022|11.8|11.8|27000000000|27000000000|513.34997558594|1|2022-08-06|15/06/2022|7.7|7.7|26200000000|26200000000|504.60000610352|1|2022-05-20|15/03/2022|5.8|5.8|21810000000|21810000000|514.04998779297|1|2022-02-10|15/12/2021|8.5|8.5|23650000000|23650000000|621.90002441406|1|2021-11-12|15/09/2021|8.4|8.77|22640000000|22640000000|698.04998779297|1|2021-08-14|15/06/2021|7.3|7.25|18860000000|18860000000|729.25|1|2021-05-22|15/03/2021|11.1|10.86|21030000000|21030000000|791.65002441406|1|2021-02-13|15/12/2020|11.3|11.24|19600000000|19600000000|987.65002441406|1|2020-10-27|15/09/2020|11.8|11.81|19360000000|19360000000|760.29998779297|1|2020-08-07|15/06/2020|3.7|3.7|11510000000|11510000000|721.84997558594|1
2025-04-06 19:21:24|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|ABUJ|INR|Basic Materials|Construction Materials|India|INE079A01024|3548|Ambuja Cements Ltd.|1.31T|1310000000000|528.2|2590473|-15.78|-706.95|525.6-543.95|540.7|2471823478|0.24|28.83|340.5B|340500000000|18.27|2|0.38|2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|strong_buy|buy|strong_sell|buy|buy|neutral|606.03|38|827|350|48|4|45|-0.0018|0.0436|0.0925|0.1742|0.0451|38.3564|5.4724|2025-07-30|15/06/2025||4.28||52160000000|528.20001220703|1|2025-04-30|15/03/2025||4.46||99600000000|528.20001220703|1|2025-01-29|15/12/2024|7.3|2.74|85020000000|81900000000|543.15002441406|1|2024-10-28|15/09/2024|2.35|2.37|75160000000|75030000000|552.70001220703|1|2024-07-31|15/06/2024|2.6|2.7|83120000000|83110000000|674.45001220703|1|2024-05-01|15/03/2024|2.7|2.61|88940000000|88940000000|619.90002441406|1|2024-01-31|15/12/2023|2.6|2.6|44400000000|44400000000|570.84997558594|1|2023-11-01|15/09/2023|3.2|3.17|39700000000|39700000000|424.45001220703|1|2023-08-02|15/06/2023|3.2|3.19|47300000000|47280000000|461.54998779297|1|2023-05-02|15/03/2023|3.08|4.29|79660000000|39480000000|396.5|1|2023-02-20|15/12/2022|2.2|2.45|41290000000|41810000000|353.29998779297|1|2022-10-21|15/09/2022|0.8|0.82|36700000000|36700000000|517.70001220703|1|2022-07-19|15/06/2022|5.28|5.18|39940000000|39930000000|370.70001220703|1|2022-04-28|15/03/2022|2.5|2.47|39250000000|39220000000|384.54998779297|1|2022-02-17|15/12/2021|1.6|1.62|37350000000|37480000000|360.70001220703|1|2021-10-26|15/09/2021|2.2|2.21|32370000000|32300000000|375.89999389648|1|2021-07-23|15/06/2021|3.6|3.66|33710000000|33680000000|400.20001220703|1|2021-04-29|15/03/2021|3.3|3.31|36210000000|36150000000|308.85000610352|1|2021-02-18|15/12/2020|2.5|2.51|35150000000|35100000000|286.64999389648|1|2020-10-29|15/09/2020|2.2|2.22|28530000000|28420000000|251.80000305176|1
2025-04-06 19:21:33|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|APLH|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE437A01024|83147|Apollo Hospitals Enterprises Ltd.|965.45B|965450000000|6714.55|382026|4.95|-7545.35|6582-6735|6671.35|143784657|0.67|73.51|211.46B|211460000000|91.12|19|0.28|2025-05-29 00:00:00|2025-05-29|strong_buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|7805.34|29|9036|5700|48|4|44|0.0091|-0.0607|0.3914|0.061|0.0299|70.5725|3.276|2025-08-08|15/06/2025||34.94||60640000000|6714.5498046875|1|2025-05-29|15/03/2025||30.47||56370000000|6714.5498046875|1|2025-02-10|15/12/2024|25.9|25.47|55270000000|55270000000|6790.5498046875|1|2024-11-06|15/09/2024|26.3|26.38|55890000000|55890000000|6966.2998046875|1|2024-08-13|15/06/2024|21.2|21.26|50860000000|50860000000|6502.3999023438|1|2024-05-30|15/03/2024|17.7|17.88|49440000000|49440000000|5903.4501953125|1|2024-02-08|15/12/2023|17.1|17.07|48510000000|48510000000|6177.9501953125|1|2023-11-09|15/09/2023|16.2|16.24|48470000000|48480000000|5110.9501953125|1|2023-08-11|15/06/2023|11.6|11.56|44180000000|44180000000|4922.5|1|2023-05-30|15/03/2023|10.1|10.06|43020000000|43020000000|4640.4501953125|1|2023-02-14|15/12/2022|10.85|11.54|42640000000|42640000000|4358.6499023438|1|2022-11-10|15/09/2022|14.2|14.28|42510000000|42510000000|4361.2001953125|1|2022-08-11|15/06/2022|22.05|19.82|37960000000|37960000000|4517.1499023438|1|2022-05-25|15/03/2022|6.3|7.46|35460000000|35470000000|3631.6499023438|1|2022-02-11|15/12/2021|15.9|15.8|36390000000|36390000000|4590.6499023438|1|2021-11-12|15/09/2021|17.22|17.2|37170000000|37170000000|4567.25|1|2021-08-13|15/06/2021|14|20.03|37600000000|37600000000|4133.1000976562|1|2021-06-23|15/03/2021|11|10.96|28680000000|28680000000|3258.1999511719|1|2021-02-12|15/12/2020|9.4|9.41|27600000000|27600000000|2756.5|1|2020-11-11|15/09/2020|1.9|2.47|27610000000|27610000000|2033.4000244141|1
2025-04-06 19:21:43|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|APLO|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE438A01022|7559|Apollo Tyres Ltd|259.09B|259089999999.99997|407.95|1529594|-12.91|-584.9|406.2-425.5|423.25|635100946|0.99|20.02|256.01B|256010000000|20.32|6|1.47|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|506.87|24|600|376|48|4|45|-0.0056|0.0422|0.1613|-0.0796|0.0708|14.8067|0.8302|2025-08-06|15/06/2025||6.82|||407.95001220703|1|2025-05-08|15/03/2025||3.79||65660000000|407.95001220703|1|2025-02-06|15/12/2024|5.4|6.07|69280000000|69660000000|420.10000610352|1|2024-11-13|15/09/2024|4.72|4.76|64370000000|64370000000|471.35000610352|1|2024-08-07|15/06/2024|5.4|5.27|63350000000|63350000000|515.34997558594|1|2024-05-14|15/03/2024|6.2|6.06|62580000000|62580000000|477.85000610352|1|2024-02-07|15/12/2023|8|8|65950000000|65960000000|553|1|2023-11-07|15/09/2023|7.6|7.63|62800000000|62800000000|393|1|2023-08-10|15/06/2023|6.4|6.49|62450000000|62440000000|438.54998779297|1|2023-05-09|15/03/2023|6.4|6.43|62470000000|62360000000|375.80700683594|1|2023-02-02|15/12/2022|4.6|4.53|64230000000|63390000000|329.06201171875|1|2022-11-14|15/09/2022|3.1|3.03|59560000000|59600000000|289.9580078125|1|2022-08-12|15/06/2022|3|2.97|59420000000|58820000000|233.47500610352|1|2022-05-12|15/03/2022|1.8|1.82|55780000000|55750000000|195.64999389648|1|2022-02-02|15/12/2021|3.5|3.38|57080000000|56280000000|219.19999694824|1|2021-10-29|15/09/2021|2.8|2.82|50770000000|50770000000|212.94999694824|1|2021-08-04|15/06/2021|2|2.06|45850000000|45840000000|229.55000305176|1|2021-05-12|15/03/2021|4.5|4.53|50260000000|50170000000|224|1|2021-02-03|15/12/2020|7.1|7.26|51540000000|51540000000|227.5|1|2020-11-04|15/09/2020|3.6|3.59|42830000000|42800000000|142.94999694824|1
2025-04-06 19:21:53|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|ASOK|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE208A01029|9607|Ashok Leyland Ltd.|602.4B|602400000000|205.14|8419998|16.56|-264.65|203.1-209.09|209.94|2936527276|0.83|21.25|474.69B|474690000000|9.64|6.95|3.39|2025-05-23 00:00:00|2025-05-23|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|253|39|287|190|50|4|47|-0.0006|-0.3558|0.0409|0.9253|0.1706|63.1021|1.5368|2025-07-25|15/06/2025||2.05||92760000000|205.13999938965|1|2025-05-23|15/03/2025||3.79||113770000000|205.13999938965|1|2025-02-11|15/12/2024|2.59|3.08|94790000000|93280000000|209.10000610352|1|2024-11-07|15/09/2024|2.62|1.97|88660000000|88230000000|215.61000061035|1|2024-07-24|15/06/2024|1.79|1.86|86210000000|87590000000|229.63000488281|1|2024-05-23|15/03/2024|3.06|3.06|113850000000|113850000000|208.19999694824|1|2024-02-04|15/12/2023|1.97|1.97|92730000000|92730000000|174.05000305176|1|2023-11-09|15/09/2023|1.91|1.91|96860000000|96860000000|173.55000305176|1|2023-07-21|15/06/2023|2|1.96|81890000000|82400000000|175.69999694824|1|2023-05-22|15/03/2023|2.56|2.56|116650000000|116650000000|154.69999694824|1|2023-01-31|15/12/2022|1.23|1.23|90610000000|90610000000|144.30000305176|1|2022-11-10|15/09/2022|0.68|0.68|82660000000|82660000000|147.80000305176|1|2022-07-29|15/06/2022|0.186|0.19|72480000000|72480000000|145.55000305176|1|2022-05-18|15/03/2022|1.47|1.47|87680000000|87680000000|127.55000305176|1|2022-02-11|15/12/2021|0.02|0.02|55350000000|55350000000|136.19999694824|1|2021-11-12|15/09/2021|-0.28|-0.1|44580000000|44440000000|146.39999389648|1|2021-08-13|15/06/2021|-0.93|-0.5029|40880000000|28480000000|133.60000610352|1|2021-06-23|15/03/2021|0.82|0.5246|70380000000|66450000000|118.44999694824|1|2021-02-10|15/12/2020|-0.07|0.2511|48140000000|49420000000|134.75|1|2020-11-06|15/09/2020|-0.5|-0.3504|28580000000|28200000000|85.349998474121|1
2025-04-06 19:22:03|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|ASPN|INR|Basic Materials|Chemicals|India|INE021A01026|9482|Asian Paints Ltd.|2.26T|2260000000000|2356.05|1239609|-18.29|-3394.9|2302.8-2363.95|2349.4|959197790|0.4|53.31|342.2B|342200000000|44.14|32.4|1.38|2025-05-08 00:00:00|2025-05-08|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|2450.39|36|3650|2000|48|4|45|-0.0057|0.0224|0.1209|0.0935|0.0704|63.9256|7.2587|2025-07-29|15/06/2025||10.34||92960000000|2356.0500488281|1|2025-05-08|15/03/2025||10.19||86170000000|2356.0500488281|1|2025-02-03|15/12/2024|11.58|12.18|85490000000|89080000000|2351.1499023438|1|2024-11-10|15/09/2024|7.24|10.94|80280000000|85590000000|2769.4499511719|1|2024-07-16|15/06/2024|12.2|12.2|89700000000|89700000000|2956.5|1|2024-05-09|15/03/2024|13.1|13.1|87310000000|87310000000|2843.3000488281|1|2024-01-17|15/12/2023|15.1|15.03|90750000000|90750000000|3296.8999023438|1|2023-10-26|15/09/2023|12.57|12.57|84790000000|84790000000|3060.8000488281|1|2023-07-26|15/06/2023|15.73|15.73|93790000000|93790000000|3400.3999023438|1|2023-05-10|15/03/2023|12.87|12.87|87870000000|87870000000|3034.8000488281|1|2023-01-19|15/12/2022|11.19|11.19|86370000000|86370000000|2945.25|1|2022-10-21|15/09/2022|8.16|8.16|84580000000|84580000000|3140.8999023438|1|2022-07-25|15/06/2022|10.6|10.6|86070000000|86070000000|3067.3999023438|1|2022-05-09|15/03/2022|10.1|10|78930000000|78930000000|3016.25|1|2022-01-20|15/12/2021|10.59|10.59|85990000000|85990000000|3280.3999023438|1|2021-10-21|15/09/2021|6.21|6.21|70960000000|70960000000|3169.6000976562|1|2021-07-20|15/06/2021|5.93|5.93|55850000000|55850000000|2981.9499511719|1|2021-05-11|15/03/2021|8.9|8.82|66510000000|66510000000|2556.9499511719|1|2021-01-20|15/12/2020|12.91|12.91|68860000000|68860000000|2645.0500488281|1|2020-10-21|15/09/2020|8.66|8.66|54330000000|54330000000|2118.5|1
2025-04-06 19:22:12|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|ASTL|INR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|India|INE006I01046|4862|Astral Limited|359.12B|359120000000|1336.85|555825|-34.54|-2454|1324.05-1358|1358.35|268634727|0.54|67.87|57.76B|57760000000|19.58|3.75|0.28|2025-05-14 00:00:00|2025-05-14|neutral|sell|sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|1790.41|23|2180|1410|37|4|34|0.0143|0.1712|0.2725|0.1751|0.066|60.4597|7.1497|2025-08-08|15/06/2025||6.22||16480000000|1336.8499755859|1|2025-05-14|15/03/2025||7.46||18030000000|1336.8499755859|1|2025-01-30|15/12/2024|4.2|4.34|13970000000|14910000000|1474.8499755859|1|2024-11-07|15/09/2024|4.1|4.09|13700000000|13700000000|1805.6500244141|1|2024-08-08|15/06/2024|4.5|4.48|13840000000|13840000000|2125|1|2024-05-17|15/03/2024|6.8|6.76|16250000000|16250000000|2273.0500488281|1|2024-01-30|15/12/2023|4.2|4.32|13700000000|13700000000|1868.75|1|2023-10-18|15/09/2023|4.9|5|13630000000|13630000000|1967.1999511719|1|2023-08-11|15/06/2023|4.5|4.58|12830000000|12830000000|1974.1500244141|1|2023-05-15|15/03/2023|7.7|8.19|15060000000|15060000000|1573.5|1|2023-02-07|15/12/2022|3.45|3.67|12680000000|12680000000|1569.1125488281|1|2022-11-11|15/09/2022|3.6|2.81|11720000000|11720000000|1548.3375244141|1|2022-08-12|15/06/2022|4.4|3.5|12130000000|12130000000|1484.1374511719|1|2022-05-27|15/03/2022|7|5.43|13910000000|13910000000|1246.7624511719|1|2022-02-04|15/12/2021|6.3|4.88|10990000000|10990000000|1638.1875|1|2021-11-11|15/09/2021|7|5.27|11540000000|11540000000|1725.1500244141|1|2021-08-06|15/06/2021|3.7|2.77|7000000000|7000000000|1642.5749511719|1|2021-05-18|15/03/2021|8.7|7.17|11280000000|11280000000|1323.4124755859|1|2021-02-03|15/12/2020|6.15|4.72|8980000000|8980000000|1012.3300170898|1|2020-11-06|15/09/2020|5.8|3.27|7470000000|7470000000|645.97998046875|1
2025-04-06 19:22:22|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|AUFI|INR|Financials|Banking Services|India|INE949L01017|29738|AU Small Finance Bank Ltd|411.06B|411060000000|552.1|3408071|-13.02|-755.4|544.7-559.85|563.45|744530531|0.96|20.35|146.23B|146230000000|27.22|1|0.18|2025-04-29 00:00:00|2025-04-29|buy|sell|sell|strong_buy|neutral|strong_sell|strong_buy|neutral|strong_sell|650.39|23|796|500|34|4|31|-0.0006|0.3887|0.0094|0.2342|0.0902|29.6003|10.4113|2025-07-24|15/06/2025||4.86|||552.09997558594|1|2025-04-29|15/03/2025||6.66||27180000000|552.09997558594|1|2025-01-24|15/12/2024|7.1|7.1|26410000000|24640000000|582.40002441406|1|2024-10-23|15/09/2024|7.7|7.03|26120000000|23930000000|638.5|1|2024-07-25|15/06/2024|6.79|6.65|24660000000|24660000000|659.54998779297|1|2024-04-24|15/03/2024|5.5|5.87|18930000000|18930000000|609.5|1|2024-01-25|15/12/2023|5.6|5.7|17750000000|17750000000|737.25|1|2023-10-18|15/09/2023|6|6.09|16740000000|16740000000|706.59997558594|1|2023-08-30|15/06/2023|5.8|5.8|15610000000|15610000000|731.45001220703|1|2023-05-31|15/03/2023|6.4|6.32|15460000000|15460000000|776.15002441406|1|2023-01-30|15/12/2022|5.9|5.92|14480000000|14480000000|603.95001220703|1|2022-10-19|15/09/2022|5.24|5.24|13310000000|13310000000|625.59997558594|1|2022-08-31|15/06/2022|4.28|4.23|11350000000|11360000000|633.90002441406|1|2022-06-01|15/03/2022|5.5|5.5|12480000000|12480000000|625.67498779297|1|2022-01-28|15/12/2021|9.62|4.93|10960000000|10960000000|637.84997558594|1|2021-10-28|15/09/2021|8.9|4.43|9440000000|9430000000|633.875|1|2021-09-01|15/06/2021|6.5|3.25|9380000000|9000000000|565.375|1|2021-04-26|15/03/2021|5.49|5.54|9330000000|9320000000|537.75|1|2021-01-28|15/12/2020|15.6|6.09|12970000000|12280000000|426.32501220703|1|2020-12-02|15/09/2020|10.5|4.96|8460000000|8210000000|436.45001220703|1
2025-04-06 19:22:33|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|ARBN|INR|Healthcare|Pharmaceuticals|India|INE406A01037|26015|Aurobindo Pharma Ltd.|641.99B|641990000000|1105.35|1114622|-1.63|-1592|1050.1-1179.45|1176.35|580801623|0.64|18.42|309.22B|309220000000|59.81|||2025-05-30 00:00:00|2025-05-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1483.14|28|1930|1140|48|4|45|0|0.7389|0.1389|0.0148|0.0621|16.0409|2.162|2025-08-07|15/06/2025||18.87||85970000000|1105.3499755859|1|2025-05-30|15/03/2025||17.53||80850000000|1105.3499755859|1|2025-02-07|15/12/2024|14.56|15.42|79790000000|76700000000|1191.8000488281|1|2024-11-08|15/09/2024|14|16.05|77960000000|77880000000|1350.5999755859|1|2024-08-11|15/06/2024|15.69|16.23|75670000000|76090000000|1449.6999511719|1|2024-05-24|15/03/2024|15.51|15.51|75800000000|75800000000|1229.8499755859|1|2024-02-10|15/12/2023|16.04|16.04|73520000000|73520000000|1003.1500244141|1|2023-11-09|15/09/2023|12.83|12.83|72190000000|72190000000|936.54998779297|1|2023-08-12|15/06/2023|9.74|9.74|68510000000|68510000000|863.15002441406|1|2023-05-27|15/03/2023|8.64|8.64|64730000000|64730000000|614.84997558594|1|2023-02-09|15/12/2022|8.4|8.38|64070000000|64050000000|445.04998779297|1|2022-11-12|15/09/2022|6.99|6.99|57390000000|57390000000|489.29998779297|1|2022-08-11|15/06/2022|8.88|8.88|62360000000|62360000000|564.5|1|2022-05-30|15/03/2022|9.84|9.84|58090000000|58090000000|529.70001220703|1|2022-02-09|15/12/2021|10.32|10.32|60020000000|60020000000|650.09997558594|1|2021-11-08|15/09/2021|11.89|11.89|59420000000|59420000000|690.04998779297|1|2021-08-11|15/06/2021|13.14|13.14|57020000000|57020000000|879.5|1|2021-05-30|15/03/2021|13.67|13.67|60020000000|60020000000|1022.200012207|1|2021-02-10|15/12/2020|14.96|14.96|63650000000|63650000000|959.45001220703|1|2020-11-10|15/09/2020|13.75|13.75|64830000000|64830000000|786.59997558594|1
2025-04-06 19:22:41|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|AVEU|INR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|India|INE192R01011|13971|Avenue Supermarts Ltd|2.63T|2630000000000|4039.9|614464|-12.54|-5484.85|3943-4155|4157.8|650733068|0.29|96.02|572.13B|572130000000|41.8|||2025-05-12 00:00:00|2025-05-12|buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|4100.79|30|5800|3150|35|4|32|-0.0051|0.0027|-0.0014|0.2898|0.0647|136.4916|6.0513|2025-07-14|15/06/2025||12.31||163910000000|4039.8999023438|1|2025-05-12|15/03/2025||7.87||146100000000|4039.8999023438|1|2025-01-11|15/12/2024|12.1|12.77|155650000000|155580000000|3686.25|1|2024-10-12|15/09/2024|10.9|11.05|140500000000|140500000000|4572.7001953125|1|2024-07-13|15/06/2024|12.5|12.26|137120000000|137120000000|4943.6499023438|1|2024-05-04|15/03/2024|9.3|9.14|123940000000|123940000000|4612.3500976562|1|2024-01-13|15/12/2023|11.3|11.08|132470000000|132480000000|3841|1|2023-11-29|15/09/2023|10.1|10.13|123080000000|123080000000|3912.1499023438|1|2023-07-14|15/06/2023|10.7|10.61|115840000000|115840000000|3821.6499023438|1|2023-05-31|15/03/2023|7.8|8.14|103370000000|103370000000|3507.5|1|2023-01-14|15/12/2022|9.03|10.47|115700000000|114230000000|3863.6999511719|1|2022-11-30|15/09/2022|11.28|10.56|103850000000|103850000000|3965.1000976562|1|2022-08-31|15/06/2022|10.49|10.5|98070000000|98070000000|4531.3500976562|1|2022-06-01|15/03/2022|7.2|7.02|86060000000|86510000000|3972.8000488281|1|2022-01-10|15/12/2021|9|8.75|90650000000|90820000000|4731.3500976562|1|2021-10-18|15/09/2021|6.9|6.75|76500000000|77090000000|5323.75|1|2021-09-01|15/06/2021|1.78|1.85|50320000000|50500000000|3954.8000488281|1|2021-05-08|15/03/2021|6.7|6.46|73030000000|74370000000|2895.5|1|2021-01-08|15/12/2020|7.26|6.33|74330000000|73930000000|2921.4499511719|1|2020-12-02|15/09/2020|3.25|3.22|52180000000|52450000000|2426.6999511719|1
2025-04-06 19:22:52|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|AXBK|INR|Financials|Banking Services|India|INE238A01034|104633|Axis Bank Ltd|3.37T|3370000000000|1091.3|8834734|3.04|-1339.65|1075.45-1101.9|1089.85|3097369066|0.97|11.93|1.25T|1250000000000|91.19|1|0.09|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|1295.57|42|1630|1042|53|2|45|0.0007|-0.0515|0.0907|-0.5671|0.0703|19.4958|12.068|2025-07-28|15/06/2025||20.89||182620000000|1091.3000488281|1|2025-04-24|15/03/2025||20.72||205580000000|1091.3000488281|1|2025-01-16|15/12/2024|20.37|19.72|195780000000|201180000000|1026.8000488281|1|2024-10-17|15/09/2024|22.39|22.26|202050000000|202050000000|1153.1999511719|1|2024-07-24|15/06/2024|19.5|19.59|192320000000|190290000000|1263.25|1|2024-04-24|15/03/2024|23.1|23.08|198550000000|195870000000|1055.75|1|2024-01-23|15/12/2023|19.7|19.75|180870000000|180750000000|1121|1|2023-10-25|15/09/2023|19|19|173490000000|173440000000|964.29998779297|1|2023-07-26|15/06/2023|18.8|18.85|170460000000|170440000000|962.5|1|2023-04-27|15/03/2023|-18.6|-18.64|166380000000|166270000000|887.65002441406|1|2023-01-23|15/12/2022|19|18.92|161250000000|158790000000|930.54998779297|1|2022-10-20|15/09/2022|17.3|17.31|143010000000|143010000000|829.84997558594|1|2022-07-25|15/06/2022|13.4|13.48|123830000000|122400000000|730.75|1|2022-04-28|15/03/2022|13.4|13.34|130430000000|130400000000|765.90002441406|1|2022-01-24|15/12/2021|11.8|11.81|124930000000|124330000000|712.5|1|2021-10-26|15/09/2021|10.2|10.19|116990000000|116990000000|845.09997558594|1|2021-07-26|15/06/2021|7|7.02|113480000000|113450000000|755.40002441406|1|2021-04-27|15/03/2021|8.7|8.73|122230000000|122210000000|700.45001220703|1|2021-01-27|15/12/2020|3.65|3.71|111490000000|111470000000|658.40002441406|1|2020-10-28|15/09/2020|5.5|5.56|111330000000|111330000000|508.10000610352|1
2025-04-06 19:23:06|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|BAJA|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE917I01010|6192|Bajaj Auto Ltd|2.15T|2150000000000|7685.1|422495|-14.7|-12774|7652.25-7889.85|7912.2|279260000|1.11|28.51|512.01B|512010000000|269.02|80|1.04|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|9751.62|40|12584|7000|48|4|45|-0.0007|0.0092|0.0121|0.0476|0.041|21.8871|3.3802|2025-07-29|15/06/2025||79.45||139420000000|7685.1000976562|1|2025-04-23|15/03/2025||72.25||124740000000|7685.1000976562|1|2025-01-28|15/12/2024|75.5|82.41|128070000000|140610000000|8384.599609375|1|2024-10-16|15/09/2024|71.8|73.68|131280000000|130570000000|11521.5|1|2024-07-16|15/06/2024|71.2|70.52|119280000000|118640000000|9673.349609375|1|2024-04-18|15/03/2024|68.45|69.25|114850000000|114460000000|8919.150390625|1|2024-01-24|15/12/2023|72.2|72.01|121140000000|120860000000|7095.8999023438|1|2023-10-18|15/09/2023|64.9|64.6|107770000000|107560000000|5141.25|1|2023-07-25|15/06/2023|58.8|58.43|103100000000|102710000000|4882.75|1|2023-04-25|15/03/2023|50.6|51.46|89050000000|88810000000|4332.1000976562|1|2023-01-25|15/12/2022|52.7|51.17|93150000000|92830000000|3686.5|1|2022-10-14|15/09/2022|53.7|52.53|102030000000|101790000000|3604.8000488281|1|2022-07-26|15/06/2022|40.5|40.61|80050000000|79800000000|4021.1499023438|1|2022-04-27|15/03/2022|42.6|46.6|79750000000|79540000000|3892.1000976562|1|2022-01-19|15/12/2021|42|42|90220000000|90030000000|3400.9499511719|1|2021-10-27|15/09/2021|44|43.99|87620000000|87570000000|3791.75|1|2021-07-22|15/06/2021|36.7|37.24|73860000000|73700000000|3905.3999023438|1|2021-04-29|15/03/2021|46|46.02|85960000000|85810000000|3889.75|1|2021-01-21|15/12/2020|53.8|53.81|89100000000|89000000000|3643.9499511719|1|2020-10-22|15/09/2020|39.3|39.4|71560000000|71600000000|3018|1
2025-04-06 19:23:17|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|BJFN|INR|Financials|Banking Services|India|INE296A01024|43147|Bajaj Finance Ltd|5.4T|5400000000000|8718.85|1312912|21.51|-9260.05|8583.8-8797|8594.6|618890173|1.1|33.75|358.05B|358050000000|258.5|36|0.41|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|8957.55|33|11000|6290|47|4|42|0.0187|0.5976|0.3077|0.3439|0.1342|36.9344|12.5945|2025-07-29|15/06/2025||79.23|||8718.849609375|1|2025-04-29|15/03/2025||70.17||122480000000|8718.849609375|1|2025-01-29|15/12/2024|68.5|65.3|116730000000|117070000000|7606.6000976562|1|2024-10-22|15/09/2024|64.7|64.98|109460000000|109430000000|6780.8999023438|1|2024-07-23|15/06/2024|63.3|63.45|104190000000|104160000000|6884.25|1|2024-04-25|15/03/2024|61.9|62.09|97150000000|97150000000|7329.1499023438|1|2024-01-29|15/12/2023|59.1|58.43|92980000000|92980000000|7085.5|1|2023-10-17|15/09/2023|58.69|57.73|88450000000|88410000000|8036|1|2023-07-26|15/06/2023|56.8|55.72|83980000000|83990000000|7606.4501953125|1|2023-04-26|15/03/2023|52.2|51.6|77710000000|76030000000|6075.25|1|2023-01-27|15/12/2022|49.2|48.5|74350000000|74310000000|5795.8999023438|1|2022-10-20|15/09/2022|46|45.37|70010000000|70000000000|7380.3999023438|1|2022-07-27|15/06/2022|43|42.55|66380000000|66370000000|6264.4501953125|1|2022-04-26|15/03/2022|40.1|39.76|60680000000|60180000000|7005.5|1|2022-01-18|15/12/2021|35.25|34.84|60010000000|59480000000|7852.6000976562|1|2021-10-26|15/09/2021|24.58|24.55|53350000000|53340000000|7646.6499023438|1|2021-07-20|15/06/2021|16.58|16.8|44900000000|44900000000|6015.3999023438|1|2021-04-27|15/03/2021|22.09|21.68|46590000000|45730000000|4736.5498046875|1|2021-01-20|15/12/2020|19.04|18.26|42960000000|42220000000|4959.1499023438|1|2020-10-21|15/09/2020|16.03|15.77|41650000000|41130000000|3262.1499023438|1
2025-04-06 19:23:28|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|BJFS|INR|Financials|Banking Services|India|INE918I01026|92079|Bajaj Finserv Ltd|3.05T|3050000000000|1912.3|2038694|13.97|-2029.9|1897-1929.95|1920.45|1594128353|1.16|35.62|1.27T|1270000000000|53.75|1|0.05|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|1985.71|14|2350|1350|44|4|37|0.009|-0.053|0.0548|0.1394|1.201|12.6503|4.3916|2025-04-24|15/03/2025||13.46||309480000000|1912.3000488281|1|2025-01-30|15/12/2024|14|15.7|320420000000|332660000000|1790.4000244141|1|2024-10-23|15/09/2024|13.1|13.97|337040000000|298110000000|1722.5999755859|1|2024-07-24|15/06/2024|8.7|14.24|314800000000|268830000000|1618.8499755859|1|2024-04-26|15/03/2024|13.2|13.2|320420000000|320420000000|1655.5500488281|1|2024-01-30|15/12/2023|13.6|13.6|167870000000|290380000000|1636.9499511719|1|2023-10-27|15/09/2023|12.1|12.1|260230000000|260230000000|1560|1|2023-07-27|15/06/2023|12.2|12.2|232800000000|232800000000|1626.4499511719|1|2023-04-27|15/03/2023|11||236250000000|236250000000|1334.6999511719|1|2023-01-30|15/12/2022|11.2||217550000000|217550000000|1314.1999511719|1|2022-10-22|15/09/2022|9.8||208030000000|208030000000|1684.4499511719|1|2022-07-28|15/06/2022|82.3||158890000000|158890000000|1330.7049560547|1|2022-04-28|15/03/2022|84.6||188620000000|188620000000|1482.6400146484|1|2022-01-20|15/12/2021|78.9||176200000000|176200000000|1807.7299804688|1|2021-10-28|15/09/2021|70.5||180080000000|171600000000|1801.1999511719|1|2021-07-21|15/06/2021|52.33||139490000000|139500000000|1259.7149658203|1|2021-04-28|15/03/2021|81.00||153870000000|162440000000|1009.1350097656|1|2021-01-20|15/12/2020|62.00||159590000000|185170000000|892.41497802734|1|2020-10-21|15/09/2020|62||162740000000|145660000000|595.18499755859|1|2020-07-22|15/06/2020|76.4|62.86|141920000000|142220000000|638.42999267578|1
2025-04-06 19:23:37|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|BJAT|INR|Financials|Investment Holding Companies|India|INE118A01012|19|Bajaj Holdings and Investment Ltd|1.28T|1280000000000|11506.9|84345|40.4|-13238|11201.15-11639.9|11499.85|111293510|0.72|17.03|18.21B|18210000000|674.99|86|0.75|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|14346|2|14346|14346|37|2|27|0.0083|0.0799|-0.2511|0.0778|0.1264|23.4679|177.6141|2025-01-29|15/12/2024|||||11029.299804688|1|2024-10-23|15/09/2024|||||10296.75|1|2024-07-25|15/06/2024|||||9501.5|1|2024-07-24|15/03/2024|||||9738.150390625|1|2024-01-30|15/12/2023|||||8246.5498046875|1|2023-10-27|15/09/2023|||||6667.6499023438|1|2023-07-27|15/06/2023|||||7426.4501953125|1|2023-04-27|15/03/2023|121.5||866900000||6537.6000976562|1|2023-01-30|15/12/2022|115.5||984200000||5905|1|2022-10-21|15/09/2022|111.7||1880000000||6467.4501953125|1|2022-07-28|15/06/2022|87.1||913300000||4892.1499023438|1|2022-04-28|15/03/2022|99.3||894600000||5368.1499023438|1|2022-01-20|15/12/2021|101.70||955700000||5437.0498046875|1|2021-10-28|15/09/2021|70.00||1470000000||4783.3500976562|1|2021-07-22|15/06/2021|70.00||976500000||3816.25|1|2021-04-29|15/03/2021|85.30||924900000||3457.8999023438|1|2021-01-21|15/12/2020|78.40||1000000000||3247.1999511719|1|2020-10-22|15/09/2020|78.4||1160000000||2348.9499511719|1|2020-07-22|15/06/2020|61.00||902500000||2700.3999023438|1|2020-05-21|15/03/2020|32.50||1100000000||1903.6999511719|1
2025-04-06 19:23:47|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|BLKI|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE787D01026|3590|Balkrishna Industries Ltd.|463.35B|463350000000|2388.05|241541|-0.68|-3375|2372.4-2474|2481.85|193317190|0.78|26.21|103.76B|103760000000|91.72|16|0.67|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2845.11|19|3402|2092|44|2|33|-0.015|0.0867|0.0349|0.1087|0.0426|61.2161|9.0712|2025-08-01|15/06/2025||24.2|||2388.0500488281|1|2025-05-30|15/03/2025||25.87||27870000000|2388.0500488281|1|2025-01-25|15/12/2024|22.7|19.61|25720000000|24950000000|2652.1999511719|1|2024-10-25|15/09/2024|18.1|18.69|24650000000|24580000000|2939.8999023438|1|2024-08-09|15/06/2024|24.7|24.13|27420000000|27270000000|3128.25|1|2024-05-17|15/03/2024|24.9|24.49|26970000000|26910000000|2591.6999511719|1|2024-01-24|15/12/2023|16|16.3|23160000000|23080000000|2621.9499511719|1|2023-10-21|15/09/2023|17.4|17.43|22470000000|22440000000|2540.75|1|2023-08-05|15/06/2023|16.2|16.02|21150000000|21200000000|2482.5500488281|1|2023-05-27|15/03/2023|13.2|12.85|23250000000|23220000000|2469.1999511719|1|2023-02-11|15/12/2022|5.2|5.19|22150000000|21900000000|2308.25|1|2022-11-14|15/09/2022|20.9|20.55|28060000000|27750000000|1889.4499511719|1|2022-08-04|15/06/2022|16.5|16.17|27260000000|26930000000|2389|1|2022-05-13|15/03/2022|19.3|19.62|24320000000|24100000000|1910.1999511719|1|2022-02-14|15/12/2021|17|16.91|20790000000|20650000000|2165.8210449219|1|2021-11-11|15/09/2021|19.5|19.4|20800000000|20710000000|2504.1540527344|1|2021-08-06|15/06/2021|17.1|18.35|18280000000|16730000000|2482.0891113281|1|2021-05-14|15/03/2021|19.3|18.85|17500000000|17490000000|1906.6540527344|1|2021-02-08|15/12/2020|16.7|16.42|14970000000|15010000000|1787.6810302734|1|2020-11-06|15/09/2020|17.6|13.47|15520000000|13130000000|1403.6760253906|1
2025-04-06 19:23:56|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|BANH|INR|Financials|Banking Services|India|INE545U01014|75748|Bandhan Bank Ltd|246.56B|246560000000|153.05|9088370|-22.45|-222.31|151.51-157.89|156.6|1610971325|1.17|9.87|217.04B|217040000000|15.41|1.5|0.98|2025-05-16 00:00:00|2025-05-16|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|178.84|25|225|130|33|4|31|-0.1013|-0.5183|0.0361|0.3712|0.0526|29.221|7.2174|2025-05-16|15/03/2025||3.79||35860000000|153.05000305176|1|2025-01-31|15/12/2024|2.65|5.05|39260000000|36720000000|148.25|1|2024-10-25|15/09/2024|5.82|5.47|35430000000|35000000000|180.66000366211|1|2024-07-25|15/06/2024|6.6|4.86|60630000000|32480000000|188.10000610352|1|2024-05-16|15/03/2024|0.34|0.34|58830000000|58830000000|189.89999389648|1|2024-02-08|15/12/2023|4.55|4.55|52110000000|52110000000|216.25|1|2023-10-27|15/09/2023|4.5|4.49|29840000000|29840000000|212.44999694824|1|2023-07-24|15/06/2023|4.48|4.49|28800000000|28800000000|218|1|2023-05-19|15/03/2023|5|5.01|31010000000|30590000000|244|1|2023-01-20|15/12/2022|1.8|1.8|31140000000|31130000000|236.25|1|2022-10-28|15/09/2022|1.3|1.26|26690000000|26690000000|270.70001220703|1|2022-08-31|15/06/2022|5.5|5.5|28440000000|28430000000|278.5|1|2022-05-12|15/03/2022|11.8|11.8|35040000000|35040000000|312.70001220703|1|2022-01-21|15/12/2021|5.32|5.32|28370000000|28370000000|299.95001220703|1|2021-10-29|15/09/2021|-18.69|1.53|24270000000|25420000000|298.29998779297|1|2021-09-01|15/06/2021|2.3|2.01|26470000000|26360000000|285|1|2021-05-08|15/03/2021|0.6|1.62|25440000000|24330000000|297.35000610352|1|2021-01-21|15/12/2020|3.9|4.83|26250000000|26250000000|359.79998779297|1|2020-12-02|15/09/2020|5.7|4.84|23050000000|23050000000|377.20001220703|1|2020-09-02|15/06/2020|3.4|3.81|21980000000|21980000000|306|1
2025-04-06 19:24:05|04208|18047|/equities/bank-of-baroda|NIFTY200|BOB|INR|Financials|Banking Services|India|INE028A01039|75515|Bank of Baroda Ltd|1.21T|1210000000000|234.32|10902898|-12.86|-299.7|232.83-242.34|236.78|5171362179|0.83|5.92|1.27T|1270000000000|39.5|7.6|3.24|2025-05-23 00:00:00|2025-05-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|271.85|33|320|200|48|4|45|0.0135|-0.0828|0.036|-1.843|0.0328|8.5938|2.8298|2025-08-04|15/06/2025||8.37||144864000000|234.32000732422|1|2025-05-23|15/03/2025||6.75||157290000000|234.32000732422|1|2025-01-30|15/12/2024|9.35|8.37|151860000000|140470000000|222.58999633789|1|2024-10-25|15/09/2024|10.1|8.21|168030000000|167940000000|244.77000427246|1|2024-07-31|15/06/2024|8.62|8.62|140870000000|140870000000|256.25|1|2024-05-10|15/03/2024|9.45|9.45|159840000000|159840000000|262.64999389648|1|2024-01-30|15/12/2023|8.86|8.86|139120000000|139120000000|234.25|1|2023-11-03|15/09/2023|8.22|8.22|150020000000|150020000000|199.89999389648|1|2023-08-06|15/06/2023|7.87|7.87|143190000000|143190000000|191.35000610352|1|2023-05-16|15/03/2023|9.22|9.35|149910000000|148730000000|183.85000610352|1|2023-02-03|15/12/2022|7.45|7.41|143700000000|141210000000|154.05000305176|1|2022-11-05|15/09/2022|6.4|6.35|120000000000|119750000000|144.55000305176|1|2022-07-30|15/06/2022|4.19|4.19|100200000000|100050000000|116.25|1|2022-05-31|15/03/2022|3.43|3.41|111340000000|104720000000|101.55000305176|1|2022-02-05|15/12/2021|4.25|3.98|110710000000|109630000000|106.55000305176|1|2021-11-10|15/09/2021|4.02|4.02|111450000000|111460000000|106.34999847412|1|2021-08-07|15/06/2021|2.3|2.18|108620000000|107190000000|83.400001525879|1|2021-05-29|15/03/2021|-2.11|-2.11|119550000000|119550000000|83.849998474121|1|2021-01-27|15/12/2020|2.3|2.26|106440000000|106440000000|73.849998474121|1|2020-10-29|15/09/2020|3.6|3.61|103100000000|103100000000|42|1
2025-04-06 19:24:17|04209|18031|/equities/bank-of-india|NIFTY200|BOI|INR|Financials|Banking Services|India|INE084A01016|50944|Bank of India Ltd|507.71B|507710000000|111.49|10560024|-24.92|-157.95|110.63-115.81|114.92|4553844966|1.36|5.93|690.79B|690790000000|18.72|2.8|2.51|2025-06-26 00:00:00|2025-06-26|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|123.8|5|145|100|52|2|41|-0.012|0.0631|0.0255|-1.1061|0.057|19.1437|6.2467|2025-06-26|15/03/2025||3.6|||135.80000305176|1|2025-01-24|15/12/2024|5.42|5.5|78170000000|73644000000|135.80000305176|1|2024-11-11|15/09/2024|5.21|4.21|85030000000|60350000000|135.80000305176|1|2024-08-03|15/06/2024|3.72|4.22|63000000000|75780000000|135.80000305176|1|2024-05-10|15/03/2024|3.17|3.17|76870000000|76870000000|135.80000305176|1|2024-02-02|15/12/2023|4.42|4.42||50387000000|145.39999389648|1|2023-11-04|15/09/2023|3.55|3.58|74280000000|74270000000|99|1|2023-07-28|15/06/2023|3.79|3.79|||84.75|1|2023-05-06|15/03/2023|3.3|3.3|86230000000|86230000000|86.199996948242|1|2023-01-17|15/12/2022|2.8|2.8|70270000000|70270000000|97.849998474121|1|2022-11-03|15/09/2022|2.3|2.31|65010000000|65010000000|61|1|2022-08-02|15/06/2022|1.4|1.39|52240000000|52240000000|49.150001525879|1|2022-05-24|15/03/2022|1.5|1.5|55730000000|114440000000|46.299999237061|1|2022-02-04|15/12/2021|2.5|2.5|112110000000|112110000000|58.450000762939|1|2021-11-02|15/09/2021|2.72|2.72|56600000000|56600000000|60.400001525879|1|2021-08-03|15/06/2021|2.12|2.12|55210000000|55210000000|74.199996948242|1|2021-06-04|15/03/2021|0.8|0.79|49890000000|49890000000|80.199996948242|1|2021-02-10|15/12/2020|1.68|1.68|58070000000|58070000000|59.25|1|2020-11-06|15/09/2020|1.6|1.6|124800000000||39.849998474121|1|2020-08-03|15/06/2020|2.59|2.59|51880000000|51880000000|47.049999237061|1
2025-04-06 19:24:29|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|BATA|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE176A01028|4073|Bata India Ltd|155.6B|155600000000|1210.1|228805|-10.98|-1633|1187.85-1231.3|1225.4|128527540|0.56|44.3|34.98B|34980000000|27.11|22|1.82|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1322.61|19|1561|1050|41|4|38|-0.0011|0.0154|0.0015|-0.1705|0.0921|56.0383|6.4063|2025-08-06|15/06/2025||6.34||9700000000|1210.0999755859|1|2025-05-22|15/03/2025||7.02||8420000000|1210.0999755859|1|2025-02-10|15/12/2024|5.2|7.16|9190000000|9720000000|1334.5|1|2024-11-04|15/09/2024|4.07|4.06|8370000000|8370000000|1356.75|1|2024-08-06|15/06/2024|6.85|7.76|9450000000|9430000000|1557.1999511719|1|2024-05-29|15/03/2024|4.7|4.82|7980000000|7980000000|1356.75|1|2024-02-01|15/12/2023|4.5|4.5|9040000000|9030000000|1488.4499511719|1|2023-11-08|15/09/2023|5|4.53|8190000000|8190000000|1538.5999755859|1|2023-08-09|15/06/2023|8.3|8.3|9580000000|9580000000|1755.9499511719|1|2023-05-18|15/03/2023|5.1|5.1|7790000000|7790000000|1532.1500244141|1|2023-02-14|15/12/2022|6.5|6.5|9000000000|9000000000|1493.4000244141|1|2022-11-10|15/09/2022|4|4.11|8300000000|8300000000|1811.5999755859|1|2022-08-11|15/06/2022|9.3|9.32|9430000000|9430000000|1881.1999511719|1|2022-05-25|15/03/2022|4.9|4.9|6650000000|6650000000|1737.6600341797|1|2022-02-08|15/12/2021|5.6|5.6|8410000000|8440000000|1872.8199462891|1|2021-11-03|15/09/2021|2.9|2.88|6140000000|6140000000|1991.8499755859|1|2021-08-11|15/06/2021|-5.5|-5.47|2670000000|2670000000|1650.5500488281|1|2021-06-09|15/03/2021|2.3|2.38|5900000000|5900000000|1534.3399658203|1|2021-02-10|15/12/2020|2.3|2.22|6150000000|6150000000|1534.5799560547|1|2020-11-10|15/09/2020|-3.5|-3.47|3680000000|3680000000|1321.8100585938|1
2025-04-06 19:24:39|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|BRGR|INR|Basic Materials|Chemicals|India|INE463A01038|4445|Berger Paints India Ltd|598.17B|598170000000|512.05|902652|-8.91|-629.5|506.3-521.5|511.3|1165796049|0.49|50.66|113.61B|113610000000|10.1|3.5|0.68|2025-05-22 00:00:00|2025-05-22|strong_buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|498.52|21|625|400|37|4|34|0.0021|-0.0635|0.0286|0.3346|0.0296|84.1629|6.4629|2025-08-06|15/06/2025||2.41|||512.04998779297|1|2025-05-22|15/03/2025||1.99||26470000000|512.04998779297|1|2025-02-11|15/12/2024|2.5|2.64|29750000000|30340000000|484.79998779297|1|2024-11-05|15/09/2024|2.3|2.36|27750000000|28400000000|524.5|1|2024-08-09|15/06/2024|3|3.13|30910000000|30920000000|518.15002441406|1|2024-05-15|15/03/2024|1.9|2.04|25200000000|25200000000|494.54998779297|1|2024-02-06|15/12/2023|2.6|2.68|28820000000|28820000000|567.09997558594|1|2023-11-02|15/09/2023|2.5|2.61|27670000000|27670000000|550.04998779297|1|2023-08-09|15/06/2023|3.04|3.11|30300000000|30300000000|591.0830078125|1|2023-05-15|15/03/2023|1.58|1.59|24440000000|24430000000|528.041015625|1|2023-02-02|15/12/2022|1.75|1.75|26940000000|26930000000|458.125|1|2022-11-10|15/09/2022|1.92|1.91|26710000000|26710000000|490.5830078125|1|2022-08-04|15/06/2022|2.17|2.18|27600000000|27600000000|547.791015625|1|2022-05-26|15/03/2022|1.92|1.95|21880000000|21880000000|471.79000854492|1|2022-02-09|15/12/2021|2.17|2.16|25510000000|25510000000|598.66998291016|1|2021-11-10|15/09/2021|1.92|1.91|22250000000|22250000000|645.78997802734|1|2021-08-06|15/06/2021|1.17|1.17|17990000000|17990000000|698.5|1|2021-05-26|15/03/2021|1.75|1.78|20260000000|20270000000|683.36999511719|1|2021-01-29|15/12/2020|2.33|2.34|21180000000|21180000000|609.53997802734|1|2020-11-05|15/09/2020|1.92|1.91|17430000000|17430000000|531.58001708984|1
2025-04-06 19:24:50|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|BAJE|INR|Industrials|Aerospace \u0026 Defense|India|INE263A01024|11444|Bharat Electronics Ltd|2.05T|2049999999999.9998|280|22485815|24.72|-340.5|278.3-288|287.5|7309778829|0.47|40.86|231.83B|231830000000|6.83|||2025-05-26 00:00:00|2025-05-26|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|336.87|24|380|224|53|2|38|0.0085|0.3122|0.0576|1.9552|0.2019|45.8043|7.7608|2025-08-04|15/06/2025||1.27|||302.20001220703|1|2025-05-26|15/03/2025||2.61||89960000000|302.20001220703|1|2025-01-30|15/12/2024|1.81|1.36|57560000000|52410000000|302.20001220703|1|2024-10-25|15/09/2024|1.49|1.25|45830000000|47700000000|302.20001220703|1|2024-07-29|15/06/2024|1.06|1.47|41990000000|39620000000|309.89999389648|1|2024-05-19|15/03/2024|2.44|2.44|85290000000|85290000000|258.79998779297|1|2024-01-29|15/12/2023|1.22|1.22|41370000000|41370000000|189.69999694824|1|2023-10-28|15/09/2023|1.11|1.11|39930000000|39930000000|132.19999694824|1|2023-07-26|15/06/2023|0.73|0.73|35110000000|35110000000|127.05000305176|1|2023-05-19|15/03/2023|1.86|1.86|64570000000|64570000000|107.80000305176|1|2023-01-30|15/12/2022|0.82|0.82|41310000000|41310000000|94.300003051758|1|2022-10-28|15/09/2022|0.84|0.84|39460000000|39460000000|107.84999847412|1|2022-07-18|15/06/2022|1.5|0.5|31130000000|31130000000|81.833297729492|1|2022-05-23|15/03/2022|4.7|1.56|63250000000|63210000000|78.316589355469|1|2022-01-28|15/12/2021|2.4|0.8|36940000000|36940000000|68.299934387207|1|2021-10-29|15/09/2021|2.5|2.53|36610000000|36650000000|66.7666015625|1|2021-08-06|15/06/2021|0.05|0.0188|16350000000|16360000000|58.866607666016|1|2021-06-22|15/03/2021|5.6|5.6|69080000000|69090000000|49.733283996582|1|2021-01-28|15/12/2020|1.1|1.1|22960000000|23020000000|44.233287811279|1|2020-11-06|15/09/2020|1.6|1.6|31890000000|31900000000|30.966636657715|1
2025-04-06 19:25:00|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|BFRG|INR|Basic Materials|Metals \u0026 Mining|India|INE465A01025|3778|Bharat Forge Ltd|489.75B|489750000000|1026.05|1259042|-10.44|-1804.5|1014-1100|1117.1|478088632|1.09|53.21|154.34B|154340000000|19.2|9|0.88|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1226.64|26|1800|920|53|2|40|0.0135|-0.0078|-0.0427|-0.0924|0.1127|83.0853|9.6113|2025-08-07|15/06/2025||8.38|||1026.0500488281|1|2025-05-29|15/03/2025||5.81||31440000000|1026.0500488281|1|2025-02-12|15/12/2024|4.6|9.24|34760000000|26610000000|1112.3000488281|1|2024-11-14|15/09/2024|5.2|7.81|36890000000|40840000000|1321.5|1|2024-08-08|15/06/2024|7|6.35|41060000000|41060000000|1557.4499511719|1|2024-05-08|15/03/2024|5.1|5.11|41640000000|41650000000|1239.9499511719|1|2024-02-12|15/12/2023|5.7|5.56|38660000000|38670000000|1314.0500488281|1|2023-11-06|15/09/2023|7.4|6.23|22490000000|23510000000|1030.8499755859|1|2023-08-09|15/06/2023|6.7|6.09|38770000000|38780000000|905.75|1|2023-05-05|15/03/2023|3.7|3.95|36290000000|35310000000|775.04998779297|1|2023-02-14|15/12/2022|1.8|1.9|33530000000|33530000000|890.04998779297|1|2022-11-14|15/09/2022|5.8|4.85|30760000000|30720000000|886.95001220703|1|2022-08-11|15/06/2022|5.3|5.01|28520000000|26250000000|714.65002441406|1|2022-05-16|15/03/2022|5.7|5.54|16740000000|35060000000|629.04998779297|1|2022-02-10|15/12/2021|5.53|5.6|16020000000|24410000000|747.90002441406|1|2021-11-12|15/09/2021|6.1|6.09|23860000000|23720000000|782.04998779297|1|2021-08-12|15/06/2021|4.6|4.62|21080000000|21070000000|782.70001220703|1|2021-06-04|15/03/2021|4.4|4.51|20830000000|20830000000|695.90002441406|1|2021-02-12|15/12/2020|2.1|1.96|17230000000|17350000000|647.90002441406|1|2020-11-11|15/09/2020|1.6|1.41|13760000000|14040000000|519.70001220703|1
2025-04-06 19:25:10|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|BHEL|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE257A01026|42880|Bharat Heavy Electricals Ltd.|746.55B|746550000000|214.45|14454137|-15.89|-335.35|213.05-221.9|218.68|3482063355|1.14|150.42|276.06B|276060000000|1.42|0.25|0.12|2025-05-22 00:00:00|2025-05-22|neutral|buy|buy|strong_buy|strong_buy|strong_sell|buy|strong_buy|neutral|213.44|18|425|72|53|2|45|-0.0253|-0.305|0.0121|0.0119|0.0662|32.2686|2.7909|2025-07-31|15/06/2025||0.96|||214.44999694824|1|2025-05-22|15/03/2025||2.54||98330000000|214.44999694824|1|2025-01-28|15/12/2024|0.4|0.39|72770000000|72770000000|194.53999328613|1|2024-10-28|15/09/2024|0.3|0.3|65840000000|65840000000|216.85000610352|1|2024-07-31|15/06/2024|-0.6|-0.62|54850000000|54830000000|317.39999389648|1|2024-05-21|15/03/2024|1.4|1.4|82600000000|82230000000|310.35000610352|1|2024-02-13|15/12/2023|-0.5|-0.48|55040000000|55040000000|216.69999694824|1|2023-11-08|15/09/2023|-0.7|-0.7|51250000000|51250000000|128.94999694824|1|2023-08-04|15/06/2023|-1|-0.99|50030000000|50030000000|100.75|1|2023-05-26|15/03/2023|1.7|1.71|82270000000|82270000000|81.900001525879|1|2023-02-10|15/12/2022|0.1|0.1|52630000000|52630000000|76.349998474121|1|2022-11-11|15/09/2022|0.00|0.01|52030000000|51750000000|75.550003051758|1|2022-08-04|15/06/2022|-0.6|-0.63|46720000000|46720000000|53.200000762939|1|2022-05-21|15/03/2022|2.6|2.64|80620000000|80620000000|53.099998474121|1|2022-01-27|15/12/2021|0.00|0.02|51360000000|51360000000|57.599998474121|1|2021-11-09|15/09/2021|-0.2|-0.35|51120000000|49770000000|73|1|2021-07-30|15/06/2021|-1.27|-1.23|29010000000|28880000000|60.200000762939|1|2021-06-01|15/03/2021|-3|-2.94|71710000000|71410000000|71.050003051758|1|2021-02-06|15/12/2020|-0.7|-0.71|44510000000|44260000000|43.549999237061|1|2020-11-06|15/09/2020|-1.6|-1.58|36950000000|36700000000|28.39999961853|1
2025-04-06 19:25:23|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|BPCL|INR|Energy|Oil \u0026 Gas|India|INE029A01011|8506|Bharat Petroleum Corp. Ltd.|1.21T|1210000000000|279.45|11509008|-5.34|-376|277.05-295.7|286.8|4338505488|1.11|8.68|4.46T|4460000000000|32.16|15.5|5.55|2025-05-26 00:00:00|2025-05-26|buy|buy|buy|strong_buy|buy|strong_sell|strong_buy|buy|neutral|332.53|32|440|220|53|2|35|-0.0049|-0.1952|0.0288|-0.0688|0.0518|15.2264|0.558|2025-08-08|15/06/2025||12.31|||279.45001220703|1|2025-05-26|15/03/2025||6.35||1102800000000|279.45001220703|1|2025-01-22|15/12/2024|10.88|10.5|1131360000000|1070810000000|280.20001220703|1|2024-10-24|15/09/2024|5.61|9.03|1179520000000|1075910000000|323.04998779297|1|2024-07-18|15/06/2024|7.06|9.27|1281030000000|1173060000000|315.95001220703|1|2024-05-08|15/03/2024|9.9|9.9|1165550000000|1165550000000|302.14999389648|1|2024-01-29|15/12/2023|7.98|7.98|1154940000000|1154940000000|237.19999694824|1|2023-10-26|15/09/2023|19.96|19.96|1029860000000|1029860000000|169.97500610352|1|2023-07-25|15/06/2023|24.78|24.78|1129780000000|1129780000000|194.77499389648|1|2023-05-21|15/03/2023|15.21|15.21|1181120000000|1181120000000|180.14999389648|1|2023-01-30|15/12/2022|4.6|4.6|1196100000000|1196100000000|168.27499389648|1|2022-11-06|15/09/2022|-0.715|-0.72|1148080000000|1148080000000|150.67500305176|1|2022-08-05|15/06/2022|-14.77|-14.77|1210660000000|1210660000000|166.97500610352|1|2022-05-24|15/03/2022|5.01|5.01|1087740000000|1087740000000|166.05000305176|1|2022-01-30|15/12/2021|5.78|5.78|963260000000|963260000000|191.25|1|2021-10-28|15/09/2021|6.33|6.33|815370000000|815370000000|213.85000610352|1|2021-08-11|15/06/2021|3.44|3.44|709460000000|709460000000|206.4700012207|1|2021-05-25|15/03/2021|23.76|23.76|766800000000|766800000000|219.53999328613|1|2021-02-08|15/12/2020|3.68|3.68|660750000000|660750000000|192.67999267578|1|2020-10-29|15/09/2020|5.34|5.34|501460000000|501460000000|160.38999938965|1
2025-04-06 19:25:33|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|BRTI|INR|Technology|Telecommunications Services|India|INE397D01024|28715|Bharti Airtel Ltd.|10.45T|10450000000000|1743.45|5987965|46.39|-1779|1740-1770.8|1746|6091274945|0.34|41.03|1.63T|1630000000000|42.63|8|0.46|2025-05-20 00:00:00|2025-05-20|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1871.86|35|2350|1220|48|4|45|0.006|-0.0604|-0.0096|-2.7856|0.0175|493.6571|3.0924|2025-07-31|15/06/2025||5.19||455870000000|1743.4499511719|1|2025-05-20|15/03/2025||10.78||480620000000|1743.4499511719|1|2025-02-05|15/12/2024|12.07|8.34|451290000000|427600000000|1661.4499511719|1|2024-10-27|15/09/2024|6|7.39|414730000000|410740000000|1666|1|2024-08-04|15/06/2024|6.98|5.65|385060000000|386160000000|1493.8000488281|1|2024-05-14|15/03/2024|3.51|3.51|375990000000|375990000000|1285.9499511719|1|2024-02-05|15/12/2023|4.14|4.14|379000000000|379000000000|1150.8000488281|1|2023-10-31|15/09/2023|2.31|2.31|370440000000|370440000000|926.25|1|2023-08-02|15/06/2023|2.79|2.79|374400000000|374400000000|891.65002441406|1|2023-05-15|15/03/2023|5.19|5.19|360090000000|360090000000|791.95001220703|1|2023-02-06|15/12/2022|2.76|2.76|358040000000|358040000000|792.90002441406|1|2022-10-30|15/09/2022|3.75|3.75|345270000000|345270000000|816.84997558594|1|2022-08-07|15/06/2022|2.84|2.84|328050000000|328050000000|703.65002441406|1|2022-05-16|15/03/2022|3.55|3.55|315000000000|315000000000|689.90002441406|1|2022-02-07|15/12/2021|1.48|1.48|298670000000|298670000000|720.20001220703|1|2021-11-02|15/09/2021|2.06|1.14|283260000000|277600000000|712.5|1|2021-08-02|15/06/2021|0.4796|0.8102|268540000000|262590000000|551.29901123047|1|2021-05-16|15/03/2021|1.39|6.94|257470000000|260940000000|550.07202148438|1|2021-02-02|15/12/2020|-0.5466|-0.1995|265180000000|262200000000|568.47698974609|1|2020-10-26|15/09/2020|0.0057|-0.0235|257850000000|245250000000|426.39401245117|1
2025-04-06 19:25:43|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|BION|INR|Healthcare|Biotechnology \u0026 Medical Research|India|INE376G01013|16315|Biocon Ltd.|392.31B|392310000000|327.8|4096516|20.98|-404.7|321.3-343.2|345.75|1196804982|0.43|48.5|147.62B|147620000000|6.72|0.5|0.15|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|381.45|20|452|260|48|4|45|-0.0077|1.1202|0.1991|-0.0078|0.0934|36.1367|4.4473|2025-07-24|15/06/2025||0.78||39830000000|327.79998779297|1|2025-05-08|15/03/2025||1.71||41820000000|327.79998779297|1|2025-01-30|15/12/2024|0.21|1.03|38560000000|39090000000|355.70001220703|1|2024-10-29|15/09/2024|-0.13|0.55|35900000000|36360000000|323.75|1|2024-08-07|15/06/2024|-0.7993|-0.8|34330000000|34330000000|334.5|1|2024-05-15|15/03/2024|1.16|1.16|39170000000|39170000000|310.89999389648|1|2024-02-08|15/12/2023|5.51|5.51|39540000000|39540000000|290.25|1|2023-11-09|15/09/2023|1.05|1.05|34620000000|34620000000|226.85000610352|1|2023-08-09|15/06/2023|0.8|0.8|34230000000|34230000000|273.14999389648|1|2023-05-23|15/03/2023|2.78|2.78|37740000000|37740000000|240.44999694824|1|2023-02-13|15/12/2022|1.49|1.49|29410000000|29410000000|242.35000610352|1|2022-11-13|15/09/2022|1.4|1.5|23200000000|23200000000|281.04998779297|1|2022-07-26|15/06/2022|1.21|1.21|21400000000|21400000000|322.75|1|2022-04-27|15/03/2022|1.99|1.99|24090000000|24090000000|380.04998779297|1|2022-01-20|15/12/2021|1.6|1.68|22230000000|21740000000|367.35000610352|1|2021-10-21|15/09/2021|1.16|1.16|18400000000|18400000000|341.75|1|2021-07-21|15/06/2021|0.71|0.71|17610000000|17610000000|404.25|1|2021-04-27|15/03/2021|2.12|2.12|18390000000|18390000000|395.5|1|2021-01-20|15/12/2020|1.41|1.41|18510000000|18510000000|451.60000610352|1|2020-10-22|15/09/2020|1.4|1.4|17450000000|17450000000|439.60000610352|1
2025-04-06 19:25:54|04218|18052|/equities/bosch|NIFTY200|BOSH|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE323A01026|39769|Bosch Ltd|805.53B|805530000000|27289.1|25259|-11.38|-39088.8|27124.6-27780.55|28013.9|29493640|0.84|39.52|172.17B|172170000000|686.77|375|1.37|2025-05-27 00:00:00|2025-05-27|strong_sell|sell|neutral|neutral|strong_sell|strong_sell|sell|strong_sell|sell|30695|6|37702|23600|47|4|42|-0.0046|-0.2432|-0.0088|0.0264|0.06|36.2541|4.7102|2025-05-27|15/03/2025||||45860000000|27289.099609375|1|2025-01-27|15/12/2024|155.37||46550000000|45420000000|30356.5|1|2024-11-11|15/09/2024|181.7||46030000000|43380000000|35119.3984375|1|2024-08-06|15/06/2024|157.83||44960000000|43520000000|32355.19921875|1|2024-05-24|15/03/2024|191.4|191.4|44600000000|44600000000|30861.30078125|1|2024-02-12|15/12/2023|175.69|175.69|43600000000|43600000000|25457.150390625|1|2023-11-08|15/09/2023|338.71|338.71|41300000000|41300000000|19757.69921875|1|2023-08-01|15/06/2023|138.69|138.69|41580000000|41580000000|18970.30078125|1|2023-05-12|15/03/2023|135.3|135.3|40630000000|40630000000|19473.900390625|1|2023-02-14|15/12/2022|108.1|108.1|36600000000|36600000000|17408.099609375|1|2022-11-07|15/09/2022|126.3|126.3|36620000000|36620000000|16322.25|1|2022-08-02|15/06/2022|113.3|113.3|35440000000|35440000000|17649.349609375|1|2022-05-18|15/03/2022|118.9|118.9|34040000000|34040000000|13545.858398438|1|2022-02-17|15/12/2021|79.6|79.6|31090000000|31090000000|15899.005859375|1|2021-11-08|15/09/2021|126.1|124.63|29180000000|28110000000|17671.322265625|1|2021-08-03|15/06/2021|88.1|108.06|25430000000|24730000000|15206.708007812|1|2021-05-20|15/03/2021|163.4|125.56|33350000000|31480000000|14690.330078125|1|2021-02-11|15/12/2020|63|104.97|31410000000|29180000000|16184.65234375|1|2020-11-05|15/09/2020|-21.7|76.55|25810000000|23240000000|11730.905273438|1|2020-08-10|15/06/2020|-40.8|11.82|11650000000|12290000000|13657.650390625|1
2025-04-06 19:26:04|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|BRIT|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE216A01030|5337|Britannia Industries Ltd|1.21T|1210000000000|5023.4|504492|4.37|-6469.9|4977.85-5150|5073.45|240868296|0.64|56.04|175.29B|175290000000|89.53|73.5|1.46|2025-05-02 00:00:00|2025-05-02|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|5297.11|35|6560|4300|48|4|45|-0.0012|0.4874|0.0915|0.0402|0.0512|45.2638|5.4278|2025-08-01|15/06/2025||24.82||48440000000|5023.3999023438|1|2025-05-02|15/03/2025||22.5||43920000000|5023.3999023438|1|2025-02-06|15/12/2024|24.15|23.23|45930000000|45510000000|4932.6499023438|1|2024-11-11|15/09/2024|22.1|22.11|46680000000|46450000000|5747.1499023438|1|2024-08-02|15/06/2024|22|21.74|42500000000|42500000000|5730.1499023438|1|2024-05-03|15/03/2024|22.3|22.47|40690000000|40810000000|4759.6499023438|1|2024-02-06|15/12/2023|23.2|23.14|42560000000|42580000000|5124.5|1|2023-11-01|15/09/2023|24.4|24.22|44330000000|44140000000|4426.5|1|2023-08-04|15/06/2023|19|19.15|40110000000|40010000000|4798.9501953125|1|2023-05-02|15/03/2023|23.2|23.3|40230000000|39910000000|4553.5498046875|1|2023-02-01|15/12/2022|23.1|26.87|41970000000|41730000000|4317.6000976562|1|2022-11-04|15/09/2022|20.48|20.43|43800000000|43660000000|3748.0500488281|1|2022-08-04|15/06/2022|14|14.31|37010000000|36880000000|3770|1|2022-05-02|15/03/2022|15.8|15.91|35510000000|35360000000|3279.25|1|2022-01-28|15/12/2021|15.4|15.39|35750000000|35620000000|3494.1499023438|1|2021-11-08|15/09/2021|15.9|15.9|36070000000|36080000000|3652.6000976562|1|2021-07-30|15/06/2021|16.2|16.16|34040000000|33880000000|3405.6000976562|1|2021-04-27|15/03/2021|14.95|14.98|31310000000|30920000000|3526.1079101562|1|2021-02-05|15/12/2020|18.8|18.78|31660000000|31390000000|3566.7580566406|1|2020-10-19|15/09/2020|20.6|20.55|34190000000|34010000000|3733.3391113281|1
2025-04-06 19:26:14|04220|18055|/equities/cadila-healthcare|NIFTY200|ZYDU|INR|Healthcare|Pharmaceuticals|India|INE010B01027|26921|Zydus Lifesciences Ltd|872.3B|872300000000|866.9|1371045|-13.87|-1324.3|834.5-905.95|901.9|1006233990|0.48|19.17|222.47B|222470000000|45|3|0.35|2025-05-30 00:00:00|2025-05-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1063.68|31|1365|840|47|4|45|0.0116|0.8879|0.0383|0.0734|0.0169|21.1731|3.3322|2025-05-30|15/03/2025||12.13||58790000000|866.90002441406|1|2025-02-05|15/12/2024|9.5|9.26|52690000000|54400000000|974|1|2024-11-12|15/09/2024|9.06|9.29|52370000000|52070000000|967.75|1|2024-08-09|15/06/2024|14.1|14.22|62080000000|61830000000|1279.4000244141|1|2024-05-17|15/03/2024|11.7|11.67|55340000000|55260000000|1009|1|2024-02-09|15/12/2023|7.6|7.65|45050000000|44850000000|802.04998779297|1|2023-11-07|15/09/2023|7.9|7.72|43690000000|43700000000|584.84997558594|1|2023-08-11|15/06/2023|10.9|10.88|51400000000|51360000000|657.84997558594|1|2023-05-18|15/03/2023|7.9|7.77|50110000000|50110000000|518.79998779297|1|2023-02-03|15/12/2022|6.1|5.84|43620000000|43240000000|432.85000610352|1|2022-11-11|15/09/2022|5.1|5.24|41350000000|40780000000|433.79998779297|1|2022-08-10|15/06/2022|5.15|4.92|40730000000|40460000000|360.70001220703|1|2022-05-20|15/03/2022|4|4.23|38640000000|38500000000|338.75|1|2022-02-03|15/12/2021|4.9|4.85|36550000000|36480000000|414.5|1|2021-10-29|15/09/2021|5.75|5.64|37850000000|37430000000|491.70001220703|1|2021-08-11|15/06/2021|5.5|5.52|40250000000|40150000000|576.45001220703|1|2021-05-27|15/03/2021|7.1|6.76|37540000000|38380000000|628.09997558594|1|2021-02-05|15/12/2020|5.1|4.65|37960000000|37890000000|479.20001220703|1|2020-11-02|15/09/2020|5.7|5.56|38200000000|36650000000|417.70001220703|1|2020-08-05|15/06/2020|4.4|4.39|36400000000|36240000000|403.70001220703|1
2025-04-06 19:26:27|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|CNBK|INR|Financials|Banking Services|India|INE476A01022|82638|Canara Bank Ltd|819.9B|819900000000|90.39|23811988|-26.51|-128.9|89.7-94.8|94.38|9070651260|0.87|4.97|1.19T|1190000000000|18.1|3.22|3.56|2025-05-15 00:00:00|2025-05-15|neutral|neutral|neutral|strong_buy|sell|strong_sell|buy|neutral|sell|111.97|18|127|80|53|2|42|-0.0134|-0.5487|0.0301|-1.2542|0.0472|14.619|4.6431|2025-07-28|15/06/2025||4.49|||121.16000366211|1|2025-05-15|15/03/2025||4.56||151910000000|121.16000366211|1|2025-01-27|15/12/2024|4.52|4.57|149510000000|145880000000|121.16000366211|1|2024-10-29|15/09/2024|4.4|4.22|142960000000|142980000000|121.16000366211|1|2024-07-25|15/06/2024|4.3|4.06|144850000000|144860000000|121.16000366211|1|2024-05-08|15/03/2024|4.14|4.14|147980000000|147980000000|115.34999847412|1|2024-01-24|15/12/2023|4.03|4.03|137120000000|137110000000|91.180000305176|1|2023-10-26|15/09/2023|3.98|3.98|135380000000|135380000000|70.75|1|2023-07-24|15/06/2023|3.9|3.9|134850000000|134840000000|67.629997253418|1|2023-05-08|15/03/2023|3.5|3.52|133920000000|133920000000|63.709999084473|1|2023-01-23|15/12/2022|3.18|3.23|125860000000|123220000000|63.790000915527|1|2022-10-20|15/09/2022|2.78|2.78|122590000000|122590000000|49.799999237061|1|2022-07-25|15/06/2022|2.23|2.23|119600000000|119600000000|45.810001373291|1|2022-05-06|15/03/2022|1.84|1.84|114670000000|114680000000|44.950000762939|1|2022-01-27|15/12/2021|1.66|1.66|105570000000|105570000000|44.279998779297|1|2021-10-26|15/09/2021|1.56|7.4|105420000000||40.389999389648|1|2021-07-27|15/06/2021|1.44|7.12|103150000000|158980000000|29.329999923706|1|2021-05-18|15/03/2021|1.22|6.1|107960000000|215230000000|30.700000762939|1|2021-01-27|15/12/2020|0.93|4.5|103540000000|103540000000|26.729999542236|1|2020-10-29|15/09/2020|0.612|3.1|94510000000|94510000000|17.39999961853|1
2025-04-06 19:26:38|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|CAST|INR|Energy|Oil \u0026 Gas|India|INE172A01027|639|Castrol India Ltd|201.24B|201240000000|203.28|7857243|-2.81|-284.4|200.47-208.8|200.94|989122384|0.78|21.7|53.65B|53650000000|9.37|13|6.4|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|228|6|260|200|38|2|35|-0.0005|0.0627|-0.0008|0.0591|0.0331|42.788|7.8471|2025-08-04|15/06/2025||2.3||13980000000|203.2799987793|1|2025-05-06|15/03/2025|||||203.2799987793|1|2025-02-03|15/12/2024|2.7||13540000000|14650000000|177.63000488281|1|2024-10-24|15/09/2024|2.1|2.1|13000000000|12880000000|211.25|1|2024-07-30|15/06/2024|2.3|2.3|13980000000|13980000000|268.29998779297|1|2024-04-30|15/03/2024|2.2|2.2|13250000000|13250000000|212.10000610352|1|2024-02-01|15/12/2023|2.4|2.4|12640000000|12640000000|196.69999694824|1|2023-10-30|15/09/2023|2.05|2.05|11830000000|11860000000|137.25|1|2023-07-31|15/06/2023|2.3|2.3|13340000000|13340000000|147.39999389648|1|2023-05-09|15/03/2023|2|2.13|12940000000|13020000000|116.94999694824|1|2023-02-13|15/12/2022|2|2|11760000000|11760000000|119.25|1|2022-10-31|15/09/2022|1.9|1.9|11210000000|11350000000|124.44999694824|1|2022-08-01|15/06/2022|2.1|2.1|12420000000|12320000000|113.80000305176|1|2022-05-02|15/03/2022|2.3|2.3|12360000000|12360000000|108.09999847412|1|2022-02-07|15/12/2021|1.9|1.94|10910000000|10980000000|122.5|1|2021-10-29|15/09/2021|1.9|1.94|10730000000|10420000000|139.75|1|2021-08-02|15/06/2021|1.4|1.4|8900000000|8900000000|138.39999389648|1|2021-04-26|15/03/2021|2.5|2.5|11390000000|11390000000|122.65000152588|1|2021-02-01|15/12/2020|1.9|1.94|9350000000|9350000000|128.19999694824|1|2020-10-27|15/09/2020|2.1|2.1|8830000000|8830000000|109.59999847412|1
2025-04-06 19:26:48|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|CHLA|INR|Financials|Banking Services|India|INE121A01024|38235|Cholamandalam Investment and Finance Company Ltd|1.22T|1220000000000|1453.3|1841962|19.35|-1652|1433.05-1462.65|1445.45|841309790|1.16|29.8|104.63B|104630000000|48.42|2|0.14|2025-05-01 00:00:00|2025-05-01|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1522.26|34|1970|1085|37|4|34|0.0121|-0.0336|0.0257|0.3054|0.0349|25.4779|7.6879|2025-07-25|15/06/2025||13.63|||1453.3000488281|1|2025-05-01|15/03/2025||14.33||36650000000|1453.3000488281|1|2025-01-31|15/12/2024|12.9|13.74|35410000000|34050000000|1279.4000244141|1|2024-10-25|15/09/2024|11.5|11.55|32380000000|32390000000|1386.1500244141|1|2024-07-26|15/06/2024|11.2|11.21|30330000000|30340000000|1363.6500244141|1|2024-04-30|15/03/2024|12.6|12.6|29130000000|29120000000|1170.9000244141|1|2024-01-25|15/12/2023|10.45|10.41|25800000000|25810000000|1245.8000488281|1|2023-11-02|15/09/2023|9.3|9.23|23670000000|23670000000|1149|1|2023-08-01|15/06/2023|8.81|8.83|21270000000|21020000000|1132.0999755859|1|2023-04-27|15/03/2023|10.4|10.4|20600000000|20440000000|838.29998779297|1|2023-01-31|15/12/2022|8.32|8.31|18320000000|18160000000|710.75|1|2022-11-01|15/09/2022|6.9|6.89|16970000000|16950000000|709.34997558594|1|2022-07-29|15/06/2022|6.9|6.95|16400000000|16400000000|690.09997558594|1|2022-05-05|15/03/2022|8.4|8.4|15610000000|15570000000|712.15002441406|1|2022-02-01|15/12/2021|6.4|6.39|14840000000|14770000000|629.5|1|2021-10-29|15/09/2021|7.4|7.13|13930000000|13930000000|609|1|2021-07-30|15/06/2021|4|4|13630000000|13630000000|487.14999389648|1|2021-05-07|15/03/2021|3|2.99|13420000000|13420000000|580.29998779297|1|2021-01-29|15/12/2020|5|5|13640000000|13650000000|405.25|1|2020-10-29|15/09/2020|5.3|5.3|12550000000|12550000000|243.25|1
2025-04-06 19:26:59|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|CIPL|INR|Healthcare|Pharmaceuticals|India|INE059A01026|27764|Cipla Ltd.|1.14T|1140000000000|1415.25|1541032|-2.36|-1702.05|1390.05-1495.7|1495.7|807617120|0.36|22.8|267.2B|267200000000|61.8|13|0.92|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1642.97|37|1875|1204|48|4|45|0.0055|-0.0147|0.1561|0.1801|0.0599|32.5338|3.3293|2025-07-25|15/06/2025||15.17||74810000000|1415.25|1|2025-05-13|15/03/2025||12.29||66760000000|1415.25|1|2025-01-27|15/12/2024|19.43|14.13|70730000000|70130000000|1411.4000244141|1|2024-10-28|15/09/2024|16.12|15.15|70510000000|70470000000|1488.9000244141|1|2024-07-25|15/06/2024|14.57|13.99|68540000000|68080000000|1503.5|1|2024-05-09|15/03/2024|11.62|11.62|64130000000|64130000000|1384.75|1|2024-01-22|15/12/2023|13.07|13.07|66040000000|66040000000|1316.25|1|2023-10-27|15/09/2023|14|14.09|66780000000|66780000000|1150.8499755859|1|2023-07-25|15/06/2023|12.33|12.33|64650000000|64650000000|1048.9499511719|1|2023-05-12|15/03/2023|6.51|6.51|58740000000|58740000000|943.59997558594|1|2023-01-25|15/12/2022|9.92|9.92|59250000000|59250000000|1062.1500244141|1|2022-11-03|15/09/2022|9.77|9.77|59510000000|59510000000|1159.25|1|2022-07-28|15/06/2022|8.5|8.5|54790000000|54790000000|974.04998779297|1|2022-05-10|15/03/2022|4.48|4.48|52600000000|52600000000|938.29998779297|1|2022-01-25|15/12/2021|9.02|9.02|54790000000|54790000000|892.09997558594|1|2021-10-25|15/09/2021|8.8|8.64|55200000000|52660000000|896.34997558594|1|2021-08-04|15/06/2021|8.85|8.35|55040000000|51300000000|928.15002441406|1|2021-05-13|15/03/2021|5.12|7.29|46060000000|49850000000|898.59997558594|1|2021-01-29|15/12/2020|9.26|7.36|51690000000|49540000000|841.90002441406|1|2020-11-05|15/09/2020|8.24|6.98|50380000000|46590000000|781.15002441406|1
2025-04-06 19:27:09|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|CTBK|INR|Financials|Banking Services|India|INE491A01021|7188|City Union Bank Ltd|120.71B|120710000000|162.9|2400882|3.58|-187.9|161-165|164.37|740985734|0.7|11|56.75B|56750000000|14.72|1.5|0.92|2025-05-23 00:00:00|2025-05-23|buy|strong_buy|strong_buy|strong_buy|sell|buy|strong_buy|neutral|strong_buy|201.05|22|220|167|36|4|34|-0.0074|0.0222|0.1176|-0.0831|0.0079|15.1585|4.9794|2025-05-23|15/03/2025||||9010000000|162.89999389648|1|2025-01-31|15/12/2024|3.9|3.88|8160000000|5810000000|173.21000671387|1|2024-10-21|15/09/2024|3.9|3.63|8090000000|6380000000|154.44999694824|1|2024-07-26|15/06/2024|3.6|3.58|7370000000|7360000000|158.57534790039|1|2024-05-20|15/03/2024|3.4|3.4|7220000000|7170000000|153.10000610352|1|2024-02-01|15/12/2023|3.4|3.4|7090000000|7090000000|144.45849609375|1|2023-10-27|15/09/2023|3.8|3.8|7210000000|7200000000|129.0057220459|1|2023-08-11|15/06/2023|3.1|3.1|7140000000|7140000000|132.2458190918|1|2023-05-26|15/03/2023|2.92|2.93|7090000000|7090000000|137.03118896484|1|2023-02-11|15/12/2022|2.9|2.91|7800000000|7800000000|159.56233215332|1|2022-11-04|15/09/2022|3.7|3.7|7410000000|7410000000|187.17793273926|1|2022-08-08|15/06/2022|3|3.01|7420000000|7420000000|160.55928039551|1|2022-05-27|15/03/2022|2.8|2.8|7040000000|7030000000|126.55000305176|1|2022-02-04|15/12/2021|2.7|2.67|6500000000|6500000000|144.69999694824|1|2021-11-12|15/09/2021|2.46|2.46|6810000000|6810000000|164.5|1|2021-08-06|15/06/2021|2.3|2.31|6430000000|6430000000|153.10000610352|1|2021-05-28|15/03/2021|1.5|1.5|5740000000|5730000000|173.89999389648|1|2021-02-03|15/12/2020|2.3|3.96|7190000000|7170000000|181.60000610352|1|2020-11-02|15/09/2020|2.1|2.11|6450000000|6350000000|147.69999694824|1|2020-08-13|15/06/2020|2.1|2.09|5980000000|5980000000|117.90000152588|1
2025-04-06 19:27:19|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|COAL|INR|Energy|Coal|India|INE522F01014|228861|Coal India Ltd|2.37T|2370000000000|385.05|7027291|-13.85|-543.55|382.6-396|397.05|6162728327|0.23|6.89|1.32T|1320000000000|55.7|26.35|6.84|2025-05-29 00:00:00|2025-05-29|strong_sell|sell|neutral|sell|strong_buy|strong_sell|strong_sell|neutral|sell|464.33|25|585|335|47|4|45|-0.0048|-0.114|0.0194|0.2907|0.0155|14.8842|1.8093|2025-05-29|15/03/2025||15.53||411900000000|385.04998779297|1|2025-01-27|15/12/2024|13.7|15.3|340690000000|384000000000|383.04998779297|1|2024-10-25|15/09/2024|10.2|11.74|306730000000|308270000000|477.25|1|2024-07-31|15/06/2024|17.8|16.95|364650000000|364690000000|519.34997558594|1|2024-05-02|15/03/2024|13.95|13.02|374100000000|374070000000|454.29998779297|1|2024-02-12|15/12/2023|14.85|15.16|361540000000|361630000000|456.20001220703|1|2023-11-10|15/09/2023|11|11.43|327760000000|320790000000|323.54998779297|1|2023-08-08|15/06/2023|13.9|14.2|359830000000|357210000000|232.94999694824|1|2023-05-08|15/03/2023|9|9.67|381520000000|374930000000|237.39999389648|1|2023-01-31|15/12/2022|13.9|13.53|351690000000|349440000000|225.85000610352|1|2022-11-07|15/09/2022|9.8|10.26|298380000000|298350000000|246.05000305176|1|2022-08-10|15/06/2022|14.33|14.58|350920000000|350920000000|215.39999389648|1|2022-05-25|15/03/2022|10.9|10.88|327070000000|318200000000|182.35000610352|1|2022-02-14|15/12/2021|7.4|7.53|284340000000|278890000000|166.5|1|2021-11-12|15/09/2021|4.76|4.75|232910000000|232900000000|167|1|2021-08-10|15/06/2021|5.13|5.15|252820000000|252830000000|143.25|1|2021-06-14|15/03/2021|7.4|7.42|267000000000|260160000000|162.64999389648|1|2021-02-11|15/12/2020|5|5|236860000000|230780000000|138.30000305176|1|2020-11-11|15/09/2020|4.8|4.79|211530000000|208740000000|124.80000305176|1|2020-09-02|15/06/2020|3.37|3.37|184870000000|181920000000|133.44999694824|1
2025-04-06 19:27:31|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|COFO|INR|Technology|Software \u0026 IT Services|India|INE591G01017|13297|Coforge Limited|441.93B|441930000000|6607.9|636154|14.27|-10026.8|6561.15-7093.85|7157.4|66878856|0.67|54.98|111.4B|111400000000|119.66|76|1.15|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|8983.45|31|12000|5220|48|4|45|0.0175|-0.0274|0.0137|0.1182|0.0441|27.7687|2.6136|2025-07-29|15/06/2025||45.11||24855000000|6607.8999023438|1|2025-05-05|15/03/2025||42.89||35300000000|6607.8999023438|1|2025-01-22|15/12/2024|31.94|39.69|33180000000|32140000000|8261.099609375|1|2024-10-21|15/09/2024|38.3|35.46|30620000000|27120000000|7210.3999023438|1|2024-07-22|15/06/2024|20.78|20.78|24010000000|24010000000|5983.75|1|2024-05-02|15/03/2024|36.2|36.2|23590000000|23590000000|5103.25|1|2024-01-21|15/12/2023|38.6|38.6|23230000000|23230000000|6300|1|2023-10-19|15/09/2023|29.6|29.6|22760000000|22760000000|5092.1000976562|1|2023-09-01|15/06/2023|27|27|22210000000|22210000000|5466.4501953125|1|2023-04-27|15/03/2023|18.8|29.47|21700000000|21710000000|3943.6999511719|1|2023-01-20|15/12/2022|37.4|37.4|20560000000|20570000000|3966.5500488281|1|2022-10-20|15/09/2022|33|32.81|19590000000|19600000000|3812.3500976562|1|2022-07-22|15/06/2022|24.6|24.48|18290000000|18290000000|3620.75|1|2022-05-12|15/03/2022|34.1|34.03|17430000000|17420000000|3721.6000976562|1|2022-01-27|15/12/2021|30.3|30.13|16580000000|16580000000|4781.6499023438|1|2021-10-25|15/09/2021|24.2|24.46|15690000000|15690000000|5397.5|1|2021-07-28|15/06/2021|20.4|20.84|14620000000|14610000000|4723.3999023438|1|2021-05-06|15/03/2021|22|22.11|12620000000|12620000000|2892.75|1|2021-01-28|15/12/2020|20|19.94|11910000000|11890000000|2448.0500488281|1|2020-10-22|15/09/2020|19.9|19.76|11540000000|11530000000|2511.6000976562|1
2025-04-06 19:27:41|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|COLG|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE259A01022|2221|Colgate-Palmolive (India) Ltd.|658.9B|658900000000|2423.35|498727|-10.88|-3890|2390.85-2444.8|2409.85|271985634|0.41|44.96|60.68B|60680000000|53.74|60|2.48|2025-05-22 00:00:00|2025-05-22|neutral|sell|neutral|buy|strong_sell|sell|neutral|strong_sell|neutral|2831.75|32|3645|2240|44|4|41|-0.0078|0.0866|-0.0067|0.0258|0.0132|42.6215|8.2041|2025-07-23|15/06/2025||14.01||16270000000|2423.3500976562|1|2025-05-22|15/03/2025||14.14||15390000000|2423.3500976562|1|2025-01-28|15/12/2024|11.9|12.5|14620000000|15100000000|2708.6000976562|1|2024-10-24|15/09/2024|14.5|14.03|16190000000|16150000000|3331.1000976562|1|2024-07-29|15/06/2024|13.4|13.39|14970000000|14920000000|3165.1999511719|1|2024-05-14|15/03/2024|14|14|14900000000|14870000000|2848.8049316406|1|2024-01-22|15/12/2023|12.1|11.98|13960000000|13930000000|2536.1999511719|1|2023-10-26|15/09/2023|12.5|12.5|14710000000|14690000000|2066.75|1|2023-07-26|15/06/2023|10.8|10.58|13240000000|13210000000|1892.0460205078|1|2023-05-12|15/03/2023|11.7|11.53|13510000000|13450000000|1620.1529541016|1|2023-01-24|15/12/2022|8.9|8.9|12910000000|12910000000|1485.2020263672|1|2022-10-20|15/09/2022|10.2|10.23|13880000000|13880000000|1571.83203125|1|2022-07-27|15/06/2022|8.05|8.03|11970000000|11950000000|1527.9439697266|1|2022-05-26|15/03/2022|11.9|11.82|13010000000|12990000000|1565.4549560547|1|2022-01-27|15/12/2021|9.3|9.34|12800000000|12780000000|1417.6999511719|1|2021-10-25|15/09/2021|9.9|9.91|13520000000|13490000000|1563.6500244141|1|2021-07-29|15/06/2021|8.6|8.63|11660000000|11630000000|1792.3499755859|1|2021-05-17|15/03/2021|11.6|11.54|12830000000|12800000000|1566.9499511719|1|2021-01-28|15/12/2020|9.1|9.1|12320000000|12170000000|1544.9499511719|1|2020-10-21|15/09/2020|10.1|10.05|12860000000|12830000000|1461.0500488281|1
2025-04-06 19:27:51|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|CCRI|INR|Industrials|Freight \u0026 Logistics Services|India|INE111A01025|1297|Container Corporation of India Ltd|418.89B|418890000000|687.5|1204397|-26.35|-1180|682.6-712.3|714.5|609294348|0.62|31.93|89.47B|89470000000|21.45|12|1.75|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|820.88|17|1025|613|53|4|47|-0.0052|0.0153|-0.0067|0.0079|0.0333|33.0978|4.8364|2025-08-07|15/06/2025||5.53||24770000000|687.5|1|2025-05-15|15/03/2025||5.87||24750000000|687.5|1|2025-01-30|15/12/2024|5.6|5.98|22020000000|24190000000|742.90002441406|1|2024-10-29|15/09/2024|6.3|6.12|22830000000|22830000000|780.75|1|2024-08-08|15/06/2024|4.2|4.5|20970000000|20970000000|1004.6500244141|1|2024-05-16|15/03/2024|4.91|4.92|23180000000|23180000000|1027.1999511719|1|2024-01-24|15/12/2023|5.5|5.46|22050000000|21970000000|825.29998779297|1|2023-11-02|15/09/2023|5.9|5.9|21900000000|21900000000|675.5|1|2023-08-10|15/06/2023|4|4|19190000000|19190000000|709.34997558594|1|2023-05-18|15/03/2023|4.6|4.6|21660000000|21660000000|639.29998779297|1|2023-01-23|15/12/2022|4.9|4.89|19880000000|19880000000|705.65002441406|1|2022-11-10|15/09/2022|5|4.99|19710000000|19720000000|809.65002441406|1|2022-08-04|15/06/2022|4.8|4.74|19780000000|19790000000|699.40002441406|1|2022-05-19|15/03/2022|4.2|4.31|20430000000|20450000000|621.25|1|2022-01-20|15/12/2021|4.7|4.7|19200000000|19210000000|671.20001220703|1|2021-10-21|15/09/2021|4.3|4.27|18240000000|18260000000|674.29998779297|1|2021-07-29|15/06/2021|4.2|4.14|18080000000|18090000000|639.40002441406|1|2021-05-21|15/03/2021|1.5|1.37|19390000000|19400000000|591.59997558594|1|2021-02-04|15/12/2020|3.9|3.73|17540000000|17540000000|464.45001220703|1|2020-11-05|15/09/2020|3.1|3.1|15030000000|15030000000|397.95001220703|1
2025-04-06 19:28:02|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|CORF|INR|Basic Materials|Chemicals|India|INE169A01031|5339|Coromandel International Ltd|593.8B|593800000000|2015.35|539732|73.53|-2125|1997-2069.85|2060.5|294636339|0.36|36.06|230.1B|230100000000|55.97|12|0.6|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2050.25|9|2347|1575|38|4|36|0.0019|0.0483|-0.0128|0.4831|0.0944|23.1342|1.3|2025-04-24|15/03/2025||||42980000000|2015.3499755859|1|2025-01-30|15/12/2024|17.4|17.37|69350000000|69350000000|1792.8000488281|1|2024-10-24|15/09/2024|22.5|22.56|74330000000|74330000000|1602.6500244141|1|2024-08-07|15/06/2024|10.5|10.54|47290000000|47260000000|1608.1500244141|1|2024-04-25|15/03/2024|5.55|5.46|39130000000|39120000000|1087.75|1|2024-01-30|15/12/2023|7.8|7.8|54640000000|54640000000|1137.5500488281|1|2023-10-26|15/09/2023|25.7|25.74|69880000000|69880000000|1118.1500244141|1|2023-07-27|15/06/2023|16.8|16.82|56930000000|56930000000|992.79998779297|1|2023-05-15|15/03/2023|8.4|8.4|54760000000|54760000000|970.70001220703|1|2023-02-02|15/12/2022|18|17.96|83100000000|83100000000|900.45001220703|1|2022-11-03|15/09/2022|25.2|25.23|101130000000|101130000000|966.75|1|2022-07-27|15/06/2022|17|17.03|57290000000|57290000000|1002.299987793|1|2022-04-28|15/03/2022|9.9|9.89|42270000000|42270000000|847.65002441406|1|2022-02-03|15/12/2021|13|13|50740000000|50730000000|794.04998779297|1|2021-10-28|15/09/2021|17.7|17.76|61480000000|61480000000|803.29998779297|1|2021-07-26|15/06/2021|11.5|11.51|36640000000|36640000000|868.95001220703|1|2021-04-29|15/03/2021|5.3|5.31|28560000000|28560000000|721.09997558594|1|2021-02-01|15/12/2020|11.4|11.41|35330000000|35330000000|844.90002441406|1|2020-11-02|15/09/2020|20.1|20.1|46110000000|46110000000|726.54998779297|1|2020-07-24|15/06/2020|8.59|8.56|32130000000|32130000000|799.34997558594|1
2025-04-06 19:28:15|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|CROP|INR|Technology|Computers, Phones \u0026 Household Electronics|India|INE299U01018|2238|Crompton Greaves Consumer Electricals Ltd|212B|212000000000|329.3|2367224|17.17|-484|325.6-336.85|335.55|643789675|0.47|40.3|77.64B|77640000000|8.16|3|0.91|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|456.48|34|600|352|36|4|33|0.0088|0.0405|0.0033|0.0814|0.0364|43.4085|3.7591|2025-07-24|15/06/2025||2.99||23900000000|329.29998779297|1|2025-05-16|15/03/2025||2.67||21720000000|329.29998779297|1|2025-02-12|15/12/2024|1.7|1.92|17690000000|18610000000|343.10000610352|1|2024-11-14|15/09/2024|2|2|18960000000|19080000000|385|1|2024-07-31|15/06/2024|2.4|2.41|21380000000|21380000000|445.45001220703|1|2024-05-16|15/03/2024|2.2|2.21|19610000000|19610000000|338.10000610352|1|2024-02-14|15/12/2023|1.34|1.36|16930000000|16930000000|285.29998779297|1|2023-10-20|15/09/2023|1.58|1.56|17820000000|17820000000|295.04998779297|1|2023-08-30|15/06/2023|1.9|1.89|18770000000|18660000000|302.35000610352|1|2023-05-31|15/03/2023|2.1|2.08|17910000000|17910000000|274.64999389648|1|2023-01-30|15/12/2022|1.4|1.37|15160000000|15160000000|320.10000610352|1|2022-10-21|15/09/2022|2.07|2.04|17000000000|16850000000|381|1|2022-08-31|15/06/2022|2|2.02|18630000000|17420000000|407.39999389648|1|2022-06-01|15/03/2022|2.9|2.89|15480000000|15410000000|361.45001220703|1|2022-01-28|15/12/2021|2.4|2.36|14100000000|14100000000|411.95001220703|1|2021-10-22|15/09/2021|2.7|2.63|13850000000|13850000000|463.89999389648|1|2021-09-01|15/06/2021|1.5|1.51|10480000000|10480000000|473.45001220703|1|2021-05-21|15/03/2021|3.92|3.56|15210000000|15080000000|383.64999389648|1|2021-01-22|15/12/2020|2.4|2.37|13230000000|13250000000|435.25|1|2020-12-02|15/09/2020|2.2|2.22|11980000000|11920000000|321.25|1
2025-04-06 19:28:24|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|CUMM|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE298A01020|3073|Cummins India Ltd|787.86B|787860000000|2844.95|595529|-6.17|-4171.9|2832-3029.95|3032.75|277200000|0.94|39.14|102.39B|102390000000|72.49|38|1.34|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3394.04|24|4597|2213|44|4|41|0.0033|0.0627|0.2441|0.147|0.1698|34.0185|4.8449|2025-08-06|15/06/2025||17.04||27960000000|2844.9499511719|1|2025-05-21|15/03/2025||16.23||27270000000|2844.9499511719|1|2025-02-05|15/12/2024|18.5|17.34|30860000000|28090000000|2853.5|1|2024-11-07|15/09/2024|16.3|16.27|24920000000|24910000000|3611.6499023438|1|2024-08-06|15/06/2024|15.1|15.26|23040000000|23020000000|3497.8999023438|1|2024-05-29|15/03/2024|20.3|19.55|23160000000|23110000000|3832.3000488281|1|2024-02-07|15/12/2023|16.5|16.41|25340000000|25100000000|2401.8500976562|1|2023-11-07|15/09/2023|11.9|11.81|19000000000|18990000000|1724.75|1|2023-08-03|15/06/2023|11.4|11.49|22090000000|22040000000|1899.8000488281|1|2023-05-24|15/03/2023|11.5|11.66|19260000000|19240000000|1684.6999511719|1|2023-02-08|15/12/2022|13|13|21810000000|21780000000|1446.6500244141|1|2022-11-04|15/09/2022|9.1|9.36|19510000000|19410000000|1330.9000244141|1|2022-08-10|15/06/2022|7.6|7.55|16870000000|16830000000|1190.3000488281|1|2022-05-26|15/03/2022|6.8|6.96|14940000000|14900000000|1011.5999755859|1|2022-02-10|15/12/2021|8.7|8.74|17350000000|17310000000|932.20001220703|1|2021-10-27|15/09/2021|7.9|7.91|17270000000|17240000000|875.34997558594|1|2021-08-11|15/06/2021|4.8|5.18|11850000000|11840000000|945.04998779297|1|2021-05-26|15/03/2021|6.7|6.65|12470000000|12460000000|808.54998779297|1|2021-01-28|15/12/2020|8.4|8.44|14240000000|14220000000|624.45001220703|1|2020-10-28|15/09/2020|5.3|5.39|11600000000|11570000000|457.60000610352|1
2025-04-06 19:28:34|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|DABU|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE016A01026|5367|Dabur India Ltd.|818.37B|818370000000|461.75|2479615|-9.09|-672|458.5-467.25|465.4|1772315023|0.36|45.44|125.48B|125480000000|10.14|5.5|1.19|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|574.1|40|660|450|48|4|45|0.0045|0.0328|0.0996|0.0397|0.0514|48.81|7.5727|2025-07-31|15/06/2025||2.86||35170000000|461.75|1|2025-05-01|15/03/2025||2.08||29160000000|461.75|1|2025-01-29|15/12/2024|2.94|2.93|33550000000|33810000000|525.34997558594|1|2024-10-29|15/09/2024|2.39|2.56|30290000000|30750000000|553.70001220703|1|2024-07-31|15/06/2024|2.82|2.84|33490000000|33460000000|633.90002441406|1|2024-05-01|15/03/2024|1.97|1.97|28150000000|28150000000|507.75|1|2024-01-31|15/12/2023|2.9|2.9|32550000000|32550000000|535.95001220703|1|2023-11-03|15/09/2023|2.9|2.9|32040000000|32040000000|530.40002441406|1|2023-08-02|15/06/2023|2.61|2.61|31300000000|31300000000|568.75|1|2023-05-04|15/03/2023|1.69|1.69|26780000000|26780000000|537.95001220703|1|2023-02-01|15/12/2022|2.68|2.68|30430000000|30430000000|557.75|1|2022-10-26|15/09/2022|2.76|2.76|29860000000|29860000000|532.15002441406|1|2022-08-04|15/06/2022|2.48|2.48|28220000000|28220000000|569.79998779297|1|2022-05-04|15/03/2022|1.66|1.66|25180000000|25180000000|557.20001220703|1|2022-02-01|15/12/2021|2.84|2.84|29420000000|29420000000|536.75|1|2021-11-03|15/09/2021|2.85|2.67|28180000000|26890000000|598.04998779297|1|2021-08-04|15/06/2021|2.47|2.26|26120000000|24160000000|614.25|1|2021-05-06|15/03/2021|2.13|2.5|23370000000|24760000000|540.95001220703|1|2021-01-29|15/12/2020|2.78|2.7|27290000000|26310000000|527.90002441406|1|2020-11-03|15/09/2020|2.73|2.62|25160000000|23590000000|506.25|1
2025-04-06 19:28:43|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|DALB|INR|Basic Materials|Construction Materials|India|INE00R701025|5945|Dalmia Bharat Ltd B|346.14B|346140000000|1845.45|347639|-7.22|-2044.55|1832.1-1870|1857.15|187565161|0.77|61.24|141.96B|141960000000|30.01|9|0.49|2025-04-23 00:00:00|2025-04-23|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|1895.77|31|2200|1478|36|4|33|0.001|-0.1369|0.0981|1.1118|0.0228|128.7491|2.3977|2025-07-31|15/06/2025||20.07||39060000000|1845.4499511719|1|2025-04-23|15/03/2025||19.58||43880000000|1845.4499511719|1|2025-01-20|15/12/2024|3.25|4.69|31810000000|34200000000|1721.9499511719|1|2024-10-21|15/09/2024|2.46|2.6|30870000000|30800000000|1852.1500244141|1|2024-07-18|15/06/2024|12|11.4|36210000000|36190000000|1915.9000244141|1|2024-04-24|15/03/2024|16.8|16.88|43070000000|43040000000|1951.4499511719|1|2024-01-24|15/12/2023|14|14.14|36000000000|36000000000|2108.8999023438|1|2023-10-26|15/09/2023|6.4|6.42|31490000000|31490000000|2057.25|1|2023-08-04|15/06/2023|7|7.04|36240000000|36240000000|1972.8499755859|1|2023-05-10|15/03/2023|11|11.56|39120000000|39120000000|2075.8000488281|1|2023-01-27|15/12/2022|10.8|10.97|33550000000|33570000000|1728.3499755859|1|2022-10-27|15/09/2022|2.9|3.42|29710000000|29710000000|1532.1999511719|1|2022-08-05|15/06/2022|10.55|11.09|33020000000|33020000000|1561.8499755859|1|2022-05-11|15/03/2022|31.8|31.57|33800000000|33800000000|1421.8000488281|1|2022-01-27|15/12/2021|4.96|4.93|27310000000|27310000000|1834.8499755859|1|2021-10-27|15/09/2021|11.06|10.29|25210000000|25470000000|1944.5999755859|1|2021-07-27|15/06/2021|12.3|13.15|25890000000|25890000000|2226.9499511719|1|2021-04-29|15/03/2021|33.51|33.54|32810000000|32810000000|1510.3000488281|1|2021-02-04|15/12/2020|9.7|9.62|28570000000|28570000000|1244|1|2020-11-10|15/09/2020|12.1|12.94|24100000000|24100000000|904.95001220703|1
2025-04-06 19:28:52|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|DPNT|INR|Basic Materials|Chemicals|India|INE288B01029|1720|Deepak Nitrite Ltd|262.87B|262870000000|1928.95|326812|-13.11|-3169|1916.15-2001.5|2004.6|136393041|0.52|34.98|82.28B|82280000000|54.89|7.5|0.39|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2152.18|18|2596|1488|40|4|38|-0.0074|0.1295|0.0904|0.1785|0.1299|29.0126|2.6389|2025-04-30|15/03/2025||||19560000000|1928.9499511719|1|2025-02-13|15/12/2024|7.2||19030000000|22220000000|2203.0500488281|1|2024-11-13|15/09/2024|14.2|14.22|20320000000|20320000000|2572.8999023438|1|2024-08-05|15/06/2024|14.8|14.84|21670000000|21670000000|3095.9499511719|1|2024-05-20|15/03/2024|12.8|13.93|21260000000|21270000000|2527.1499023438|1|2024-02-13|15/12/2023|14.8|14.84|20090000000|20090000000|2197.8999023438|1|2023-11-07|15/09/2023|15|15|17780000000|17780000000|2138.3500976562|1|2023-08-03|15/06/2023|11|11.2|17680000000|17820000000|2013.1999511719|1|2023-05-11|15/03/2023|17.1|17.11|19610000000|19610000000|1958.5500488281|1|2023-02-07|15/12/2022|15.3|15.31|19910000000|19910000000|1816.0500488281|1|2022-11-09|15/09/2022|12.8|12.8|19620000000|19620000000|2332.6000976562|1|2022-08-02|15/06/2022|17.2|17.2|20580000000|18370000000|1974.1999511719|1|2022-05-04|15/03/2022|19.6|18.23|18720000000|18720000000|2298.3000488281|1|2022-01-24|15/12/2021|17.8|17.83|17220000000|17220000000|2500.9499511719|1|2021-10-27|15/09/2021|18.68|18.63|16810000000|16810000000|2467|1|2021-07-29|15/06/2021|22.2|19.7|15260000000|15260000000|1900|1|2021-05-05|15/03/2021|21.3|21.3|14630000000|14630000000|1862.7979736328|1|2021-02-12|15/12/2020|15.9|15.93|12350000000|12350000000|1128.873046875|1|2020-10-30|15/09/2020|12.5|12.5|9870000000|9870000000|739.22198486328|1|2020-08-06|15/06/2020|7.3|7.3|6750000000|6740000000|640.62200927734|1
2025-04-06 19:29:03|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|DHAE|INR|Financials|Banking Services|India|INE274G01010|7|Dhani Services Ltd|35.88B|35880000000|58.62|3622769|35.54|-109.88|57.97-61.47|61.63|612147910|0.97|-29.8|3.1B|3100000000|-2.55|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|24|-0.0037|-0.2059|0.2149|-0.7332|0.0732|67.5639|11.1296|2025-04-24|15/03/2025|||||58.619998931885|1|2025-01-31|15/12/2024|||||78.440002441406|1|2024-11-14|15/09/2024|||||63.860000610352|1|2024-08-09|15/06/2024|||||51.970001220703|1|2024-05-17|15/03/2024|||||46.099998474121|1|2024-02-09|15/12/2023|||||43.049999237061|1|2023-11-10|15/09/2023|||||39.400001525879|1|2023-08-11|15/06/2023|||||46.900001525879|1|2023-05-26|15/03/2023|||||34.650001525879|1|2023-02-10|15/12/2022|-1.45||1480000000||35.549999237061|1|2022-11-11|15/09/2022|-1.62||1300000000||53.349998474121|1|2022-08-12|15/06/2022|-1.8||2460000000||46.450000762939|1|2022-05-30|15/03/2022|-3.89||3050000000||54.299999237061|1|2022-02-14|15/12/2021|-3.89||4900000000||140.14999389648|1|2021-11-11|15/09/2021|-3.77||3350000000||181.25|1|2021-08-06|15/06/2021|-3.47||3040000000||207.44999694824|1|2021-06-18|15/03/2021|-2.97||2390000000||195.30000305176|1|2021-02-12|15/12/2020|0.22||3260000000||353.29998779297|1|2020-11-11|15/09/2020|0.07||3630000000||203.19999694824|1|2020-09-09|15/06/2020|-6.04|1.82|3830000000|5636000000|205.5|1
2025-04-06 19:29:14|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|DIVI|INR|Healthcare|Pharmaceuticals|India|INE361B01024|9741|Divi's Laboratories Ltd.|1.46T|1460000000000|5482.85|379197|46.28|-6285.45|5384.95-5762.65|5763|265468580|0.35|70.56|90.78B|90780000000|77.84|30|0.55|2025-05-26 00:00:00|2025-05-26|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|5917.38|29|7400|4118|47|4|45|-0.0088|0.1079|0.1224|-0.0017|0.0003|42.4047|10.3669|2025-05-26|15/03/2025||20.67||25780000000|5482.8500976562|1|2025-02-03|15/12/2024|22.2|19.03|23190000000|23060000000|5618.5498046875|1|2024-11-09|15/09/2024|19.2|18.32|23380000000|22300000000|5949.8500976562|1|2024-08-03|15/06/2024|16.2|16.19|21180000000|21170000000|4991.25|1|2024-05-25|15/03/2024|20.3|20.25|23030000000|23010000000|4122.3999023438|1|2024-02-10|15/12/2023|13.5|13.38|18550000000|18550000000|3652.3000488281|1|2023-11-06|15/09/2023|13.1|13.35|19090000000|19090000000|3350.6999511719|1|2023-08-14|15/06/2023|13.4|13.32|17780000000|17780000000|3679.1499023438|1|2023-05-20|15/03/2023|12.1|12.2|19510000000|19510000000|3098.3000488281|1|2023-02-03|15/12/2022|11.6|11.17|17080000000|17080000000|3267|1|2022-11-07|15/09/2022|18.6|18.33|18550000000|18540000000|3746.3000488281|1|2022-08-12|15/06/2022|26.4|26.01|22550000000|22590000000|3948.0500488281|1|2022-05-23|15/03/2022|33.7|33.52|25180000000|25220000000|4304.7998046875|1|2022-02-11|15/12/2021|34|34.04|24930000000|24930000000|4313.75|1|2021-11-06|15/09/2021|22.87|22.91|19880000000|19890000000|5208.0498046875|1|2021-08-07|15/06/2021|20.99|20.67|19610000000|19610000000|4916|1|2021-05-29|15/03/2021|18.9|18.92|17880000000|17850000000|4120.25|1|2021-02-06|15/12/2020|17.7|17.87|17010000000|17000000000|3822.4499511719|1|2020-11-07|15/09/2020|19.6|19.73|17490000000|17450000000|3237.25|1|2020-08-08|15/06/2020|18.5|18.48|17310000000|17300000000|2784.8500976562|1
2025-04-06 19:29:23|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|DIXO|INR|Technology|Computers, Phones \u0026 Household Electronics|India|INE935N01020|1693|Dixon Technologies (India) Ltd|789.29B|789290000000|13137.55|408262|71.5|-19148.9|13038-13472.75|13487.95|60079225|0.54|93.51|332.26B|332260000000|140.04|5|0.04|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|16684.29|28|22005|8696|34|4|31|0.0025|0.0161|0.0044|1.1604|0.1542|78.0952|1.9439|2025-07-29|15/06/2025||34.69||129320000000|13137.549804688|1|2025-05-22|15/03/2025||43.8||108770000000|13137.549804688|1|2025-01-20|15/12/2024|35.64|34.28|104540000000|83300000000|17224.44921875|1|2024-12-17|15/09/2024|68.11|34.41|115340000000|115340000000|18831.80078125|1|2024-07-30|15/06/2024|22.44|23.26|65800000000|65800000000|11627.650390625|1|2024-05-15|15/03/2024|16|15.98|46580000000|46580000000|8065.4501953125|1|2024-01-31|15/12/2023|16.22|22.02|48180000000|48180000000|5862.9501953125|1|2023-11-15|15/09/2023|19|18.44|49430000000|49430000000|5233.7998046875|1|2023-08-30|15/06/2023|11.5|14.54|32720000000|32720000000|4917.0498046875|1|2023-05-31|15/03/2023|13.5|13.48|30660000000|30650000000|3682.3000488281|1|2023-01-27|15/12/2022|8.73|8.78|24050000000|24050000000|3363.8000488281|1|2022-11-16|15/09/2022|13.05|13.07|38670000000|38670000000|4582.7998046875|1|2022-08-31|15/06/2022|7.7|7.76|28550000000|28550000000|4103.7001953125|1|2022-06-01|15/03/2022|10.62|10.69|29530000000|29530000000|3858.6999511719|1|2022-01-28|15/12/2021|7.9|10.65|30730000000|30730000000|4390.5498046875|1|2021-10-29|15/09/2021|10.7|10.78|28040000000|27860000000|5160.4501953125|1|2021-09-01|15/06/2021|3.1|3.1|18670000000|18700000000|4160.3999023438|1|2021-05-27|15/03/2021|7.6|7.62|21100000000|20850000000|3902.5500488281|1|2021-02-02|15/12/2020|10.64|10.67|21830000000|21520000000|3036.0400390625|1|2020-12-02|15/09/2020|45.3|45.46|16390000000|16390000000|2306.8898925781|1
2025-04-06 19:29:34|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|DLF|INR|Real Estate|Real Estate Operations|India|INE271C01023|2507|DLF Ltd|1.62T|1620000000000|653.95|3899924|-27.81|-930.65|648.75-679.7|680.05|2475311706|0.71|40.19|70.01B|70010000000|16.18|5|0.76|2025-06-06 00:00:00|2025-06-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|919.17|23|1060|700|48|4|45|0.013|0.9895|-0.0119|5.4712|0.0349|47.3327|11.4356|2025-07-24|15/06/2025||3.8||15957000000|653.95001220703|1|2025-06-06|15/03/2025||3.14||17840000000|653.95001220703|1|2025-01-24|15/12/2024|4.3|5.04|15290000000|16230000000|715.04998779297|1|2024-10-25|15/09/2024|4.41|4.53|19750000000|19750000000|801.40002441406|1|2024-07-25|15/06/2024|2.6|2.6|13620000000|13620000000|819.40002441406|1|2024-05-13|15/03/2024|3.7|3.71|21350000000|21350000000|825.84997558594|1|2024-01-24|15/12/2023|2.7|2.67|15210000000|15210000000|739.29998779297|1|2023-10-30|15/09/2023|2.5|2.52|13480000000|13480000000|536.15002441406|1|2023-07-21|15/06/2023|2.1|2.1|14230000000|14300000000|504.89999389648|1|2023-05-12|15/03/2023|2.3|2.3|14560000000|14560000000|432.79998779297|1|2023-01-25|15/12/2022|2.1|2.14|14950000000|14990000000|364.89999389648|1|2022-10-21|15/09/2022|1.9|1.91|13020000000|13060000000|373.39999389648|1|2022-07-29|15/06/2022|1.9|1.87|14420000000|14470000000|382|1|2022-05-17|15/03/2022|1.6|1.76|15470000000|15570000000|327.35000610352|1|2022-01-31|15/12/2021|1.5|1.67|15500000000|15500000000|378.35000610352|1|2021-10-28|15/09/2021|1.5|1.3|14810000000|14810000000|414.39999389648|1|2021-07-26|15/06/2021|1.4|1.44|11400000000|11400000000|334.14999389648|1|2021-05-21|15/03/2021|1.92|2.1|17130000000|17130000000|267.35000610352|1|2021-01-29|15/12/2020|1.8|1.8|15430000000|15430000000|261|1|2020-10-30|15/09/2020|0.92|1.04|16100000000|16100000000|153.10000610352|1
2025-04-06 19:29:42|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|DLPA|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE600L01024|4099|Dr. Lal PathLabs Ltd|209.63B|209630000000|2515.7|234878|10.13|-3653.95|2465-2541|2514.85|83327010|0.34|49.97|24.04B|24040000000|50.14|24|0.95|2025-05-16 00:00:00|2025-05-16|neutral|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|3104.58|24|3770|2380|36|4|33|-0.0001|-0.0101|0.0062|0.0807|0.0354|61.2827|9.4597|2025-07-24|15/06/2025||15.48||6730000000|2515.6999511719|1|2025-05-16|15/03/2025||12.13||6140000000|2515.6999511719|1|2025-01-30|15/12/2024|11.6|11.6|5970000000|6000000000|2759|1|2024-10-23|15/09/2024|15.5|14.85|6600000000|6690000000|3309.8999023438|1|2024-08-07|15/06/2024|12.78|12.85|6020000000|6020000000|3168.25|1|2024-05-10|15/03/2024|10.1|10.1|5450000000|5460000000|2231.5500488281|1|2024-02-01|15/12/2023|9.75|9.71|5390000000|5370000000|2517.3999023438|1|2023-11-02|15/09/2023|13.1|13.13|6010000000|6010000000|2380.6999511719|1|2023-07-27|15/06/2023|9.9|9.91|5410000000|5410000000|2416.6000976562|1|2023-05-11|15/03/2023|6.8|7.11|4910000000|4910000000|1949.8499755859|1|2023-02-02|15/12/2022|6.3|6.44|4890000000|4890000000|2052.5|1|2022-11-08|15/09/2022|8.6|8.78|5340000000|5340000000|2625.25|1|2022-07-28|15/06/2022|6.9|7.25|5030000000|5030000000|2170.1000976562|1|2022-05-17|15/03/2022|7.4|7.13|4860000000|4860000000|2206.3500976562|1|2022-02-10|15/12/2021|9|8.65|4970000000|4970000000|2959.75|1|2021-10-26|15/09/2021|11.4|11.48|4980000000|4990000000|3493.5500488281|1|2021-07-30|15/06/2021|15.8|15.82|6070000000|6070000000|3720.9499511719|1|2021-05-21|15/03/2021|10.01|10.15|4310000000|4320000000|2854.9499511719|1|2021-01-29|15/12/2020|11.34|11.34|4520000000|4520000000|2245.9499511719|1|2020-11-06|15/09/2020|10.27|10.3|4320000000|4320000000|2322.6499023438|1
2025-04-06 19:29:52|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|REDY|INR|Healthcare|Pharmaceuticals|India|INE089A01031|27048|Dr Reddy’s Laboratories Ltd|924.59B|924590000000|1109.95|2345410|-10.19|-1421.49|1076.2-1157.45|1151.45|833152385|0.37|17.16|311.31B|311310000000|64.45|8|0.72|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1330.58|38|1723|943|43|4|40|-0.0094|-0.7027|0.0784|0.8367|0.0807|42.0988|3.2658|2025-07-24|15/06/2025||18.19||88460000000|1109.9499511719|1|2025-05-09|15/03/2025||18.27||83040000000|1109.9499511719|1|2025-01-23|15/12/2024|16.94|18.17|83590000000|83620000000|1296.25|1|2024-11-05|15/09/2024|15.04|17.33|80160000000|77090000000|1268.3000488281|1|2024-07-27|15/06/2024|16.69|80.31|76730000000|73150000000|1375.7299804688|1|2024-05-07|15/03/2024|15.67|78.35|70830000000|70830000000|1258.6899414062|1|2024-01-29|15/12/2023|16.54|82.68|72150000000|72150000000|1171.0999755859|1|2023-10-27|15/09/2023|17.76|88.78|68800000000|68800000000|1084.3900146484|1|2023-07-26|15/06/2023|16.84|84.22|67380000000|67380000000|1085.0799560547|1|2023-05-10|15/03/2023|11.52|57.62|62970000000|62970000000|986.65002441406|1|2023-01-25|15/12/2022|14.99|74.95|67700000000|67700000000|850.54998779297|1|2022-10-27|15/09/2022|13.38|66.89|63060000000|63060000000|888.46997070312|1|2022-07-27|15/06/2022|14.28|71.4|52150000000|52150000000|842.40002441406|1|2022-05-18|15/03/2022|10.09|50.44|54370000000|54370000000|780.79998779297|1|2022-01-27|15/12/2021|8.5|42.48|53200000000|53200000000|880.57000732422|1|2021-10-29|15/09/2021|11.93|42.01|57630000000|52210000000|913.98999023438|1|2021-07-27|15/06/2021|6.87|40.65|49190000000|50530000000|1082.25|1|2021-05-14|15/03/2021|6.66|38.17|47280000000|48630000000|1060.2900390625|1|2021-01-29|15/12/2020|0.238|42.49|49300000000|49870000000|974.35998535156|1|2020-10-28|15/09/2020|9.17|36.43|48970000000|47040000000|1019.8800048828|1
2025-04-06 19:30:03|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|EICH|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE066A01021|5249|Eicher Motors Ltd.|1.44T|1440000000000|5247.9|474787|30.18|-5575.5|5230-5355.1|5379.15|274150360|0.53|32.34|186.46B|186460000000|162.17|51|0.97|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|5375.81|38|6600|3855|42|4|39|0.0122|0.098|-0.019|-0.1806|0.0608|23.279|6.9777|2025-08-07|15/06/2025||46.3||52200000000|5247.8999023438|1|2025-05-09|15/03/2025||44.46||50560000000|5247.8999023438|1|2025-02-10|15/12/2024|42.7|43.61|49730000000|48680000000|5372.5498046875|1|2024-11-13|15/09/2024|40.17|39.76|42630000000|42520000000|4738.2001953125|1|2024-08-08|15/06/2024|40.2|40.37|43930000000|43590000000|4597.1499023438|1|2024-05-10|15/03/2024|39.1|39.04|42560000000|42310000000|4568.0498046875|1|2024-02-13|15/12/2023|36.4|36.41|41790000000|41380000000|3871.8500976562|1|2023-11-10|15/09/2023|37.12|37.15|41150000000|40680000000|3541.8999023438|1|2023-08-03|15/06/2023|33.6|33.62|39860000000|39600000000|3332.6999511719|1|2023-05-11|15/03/2023|33.1|31.03|38040000000|38090000000|3416.75|1|2023-02-14|15/12/2022|27.09|26.7|37210000000|37000000000|3252.6499023438|1|2022-11-10|15/09/2022|24|23.79|35190000000|34960000000|3732.9499511719|1|2022-08-10|15/06/2022|22.3|21.64|33980000000|33560000000|3116.75|1|2022-05-13|15/03/2022|22.3|21.12|31930000000|31730000000|2384.6499023438|1|2022-02-14|15/12/2021|16.7|16.37|28810000000|28700000000|2598.1499023438|1|2021-11-03|15/09/2021|13.7|14.38|22500000000|22500000000|2542.4499511719|1|2021-08-12|15/06/2021|8.7|8.98|19740000000|19540000000|2718.25|1|2021-05-27|15/03/2021|19.3|18.77|29400000000|29340000000|2633.5|1|2021-02-10|15/12/2020|19.5|19.08|28280000000|28220000000|2947.6499023438|1|2020-11-12|15/09/2020|12.64|12.79|21340000000|21300000000|2326.6999511719|1
2025-04-06 19:30:14|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|EMAM|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE548C01032|3289|Emami Ltd|258.8B|258800000000|592.8|596567|32.74|-860|570.8-598.8|575.8|436500000|0.82|32.43|37.37B|37370000000|18.16|8|1.35|2025-05-29 00:00:00|2025-05-29|buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|708.33|27|925|510|39|4|36|0.0093|0.0843|-0.0221|0.2001|0.0382|40.2011|7.14|2025-08-07|15/06/2025||4.61||10220000000|592.79998779297|1|2025-05-29|15/03/2025||3.69||9470000000|592.79998779297|1|2025-01-27|15/12/2024|6.5|6.62|10500000000|10500000000|551.29998779297|1|2024-11-07|15/09/2024|4.9|4.95|8910000000|8910000000|685.54998779297|1|2024-08-01|15/06/2024|3.5|3.67|9060000000|9060000000|816.95001220703|1|2024-05-29|15/03/2024|3.4|3.62|8910000000|8910000000|532.34997558594|1|2024-02-09|15/12/2023|6.09|6.06|9960000000|9960000000|485.64999389648|1|2023-11-06|15/09/2023|4.1|4.27|8650000000|8650000000|508.79998779297|1|2023-08-07|15/06/2023|3.1|3.18|8260000000|8260000000|450.20001220703|1|2023-05-25|15/03/2023|3.91|3.71|8360000000|8360000000|388.85000610352|1|2023-02-03|15/12/2022|5.5|5.53|9830000000|9820000000|422.14999389648|1|2022-11-11|15/09/2022|4.17|4.26|8140000000|8140000000|465|1|2022-07-29|15/06/2022|2.41|2.26|7780000000|7760000000|454.29998779297|1|2022-05-13|15/03/2022|8.35|7.8|7700000000|7700000000|450.75|1|2022-02-03|15/12/2021|6|5.6|9720000000|9720000000|508.29998779297|1|2021-10-29|15/09/2021|5.3|4.98|7890000000|7880000000|529.59997558594|1|2021-08-02|15/06/2021|2.8|2.5|6610000000|6610000000|558.84997558594|1|2021-05-25|15/03/2021|2.9|2.65|7310000000|7310000000|511.54998779297|1|2021-01-27|15/12/2020|5.75|5.38|9340000000|9340000000|484.95001220703|1|2020-11-05|15/09/2020|4.3|3.67|7350000000|7350000000|371.29998779297|1
2025-04-06 19:30:22|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|ENDU|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE913H01037|4070|Endurance Technologies Cn Ltd|258.3B|258300000000|1836.3|112401|-3.36|-3061.3|1825-1918.8|1893.75|140662848|1.04|32.14|112.82B|112820000000|56.97|8.5|0.46|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2309.67|13|2610|1900|35|4|33|0.0067|-0.0004|0.0025|-0.2397|0.065|31.5703|2.5988|2025-05-15|15/03/2025||16.7||31160000000|1836.3000488281|1|2025-02-12|15/12/2024|13.1|14|28590000000|29360000000|1892.1999511719|1|2024-11-06|15/09/2024|14.4|14.28|29130000000|29130000000|2394.1999511719|1|2024-08-13|15/06/2024|14.5|14.44|28260000000|28230000000|2548.6499023438|1|2024-05-16|15/03/2024|14.9|14.82|26850000000|26790000000|2050.8500976562|1|2024-02-06|15/12/2023|10.8|10.8|25610000000|25610000000|2114.1999511719|1|2023-11-09|15/09/2023|11|11|25450000000|25430000000|1724.6500244141|1|2023-08-30|15/06/2023|11.6|11.6|24500000000|24500000000|1624.9000244141|1|2023-05-31|15/03/2023|9.7|9.69|22340000000|22340000000|1428.1500244141|1|2023-02-08|15/12/2022|7.7|7.73|20950000000|20950000000|1423.5999755859|1|2022-11-10|15/09/2022|9.3|9.31|23610000000|23610000000|1395.9000244141|1|2022-08-31|15/06/2022|8.04|7.95|21140000000|21120000000|1497.0500488281|1|2022-06-01|15/03/2022|9.7|9.7|20790000000|20790000000|1307.8000488281|1|2022-02-08|15/12/2021|6.7|6.73|18890000000|18890000000|1573.6999511719|1|2021-11-11|15/09/2021|9.5|9.5|18880000000|18880000000|1867.4000244141|1|2021-09-01|15/06/2021|8.6|8.75|16940000000|16990000000|1662.8499755859|1|2021-05-19|15/03/2021|13.3|12.92|21330000000|20590000000|1337.1999511719|1|2021-02-09|15/12/2020|14.1|12.74|20410000000|20200000000|1470.9000244141|1|2020-12-02|15/09/2020|11.9|11.4|17700000000|17910000000|1141|1|2020-09-02|15/06/2020|-1.8|-2.25|6030000000|6720000000|1061.75|1
2025-04-06 19:30:31|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|ESCO|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE042A01014|3897|Escorts Kubota Ltd|349.3B|349300000000|3161.15|175910|5.43|-4420|3132-3289.6|3276|110498261|0.41|28.33|91.46B|91460000000|110.75|28|0.89|2025-05-09 00:00:00|2025-05-09|strong_sell|buy|neutral|strong_buy|neutral|strong_sell|strong_sell|neutral|sell|3349|21|4000|2533|35|4|33|0.003|0.0967|0.0259|0.1105|0.0446|25.2224|2.2867|2025-05-09|15/03/2025||20||22610000000|3161.1499023438|1|2025-02-10|15/12/2024|26|25.10|29350000000|23630000000|3269.6999511719|1|2024-11-07|15/09/2024|29.2|29.24|24760000000|24770000000|3751.3999023438|1|2024-08-01|15/06/2024|26.2|26.1|22930000000|22930000000|4173.3999023438|1|2024-05-09|15/03/2024|21.9|21.47|20830000000|20890000000|3538.3999023438|1|2024-02-08|15/12/2023|25.1|24.86|23200000000|23200000000|2930.3999023438|1|2023-11-03|15/09/2023|21.3|21.24|20460000000|20460000000|3054.8000488281|1|2023-08-01|15/06/2023|25.6|25.53|23280000000|23280000000|2539.4499511719|1|2023-05-10|15/03/2023|18|17.79|21830000000|21850000000|2079.6499023438|1|2023-02-08|15/12/2022|16.63|16.47|22640000000|22700000000|2005.3000488281|1|2022-11-04|15/09/2022|12.5|12.14|18840000000|18830000000|2013.0999755859|1|2022-08-01|15/06/2022|13|12.72|20150000000|20150000000|1733|1|2022-05-13|15/03/2022|18|18|18700000000|18630000000|1554.4000244141|1|2022-02-08|15/12/2021|17.8|17.7|19580000000|19590000000|1823.8499755859|1|2021-10-29|15/09/2021|16.2|15.5|16620000000|16640000000|1532.3499755859|1|2021-08-05|15/06/2021|17|16.6|16720000000|16740000000|1234.1500244141|1|2021-05-14|15/03/2021|23.8|24.15|22110000000|22130000000|1167.1510009766|1|2021-02-02|15/12/2020|26.75|25.16|20170000000|20210000000|1262.75|1|2020-11-02|15/09/2020|20.3|20.21|16400000000|16420000000|1198.4350585938|1|2020-07-27|15/06/2020|9.1|8.4|10620000000|10640000000|1128.25|1
2025-04-06 19:30:41|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|EXID|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE302A01020|5151|Exide Industries Ltd.|309.7B|309700000000|364.4|2547618|13.22|-620.35|360-373.5|372.2|850000000|0.74|38.87|170.75B|170750000000|9.32|2|0.55|2025-05-06 00:00:00|2025-05-06|sell|sell|neutral|strong_buy|strong_sell|strong_sell|neutral|strong_sell|sell|424.58|19|570|300|48|4|45|-0.0084|0.0113|0.0228|0.1014|0.0296|24.4584|1.7613|2025-07-25|15/06/2025||4.16|||364.39999389648|1|2025-05-06|15/03/2025||3.65||41090000000|364.39999389648|1|2025-01-28|15/12/2024|2.9|3.33|38490000000|42770000000|347.75|1|2024-11-04|15/09/2024|3.5|3.56|42670000000|42670000000|458.95001220703|1|2024-07-30|15/06/2024|3.3|3.3|43130000000|43120000000|551.90002441406|1|2024-04-30|15/03/2024|3.3|3.3|40090000000|40200000000|455.54998779297|1|2024-01-24|15/12/2023|2.8|2.84|38410000000|38490000000|314.70001220703|1|2023-11-06|15/09/2023|3.4|3.4|41070000000|41070000000|256.10000610352|1|2023-07-28|15/06/2023|2.8|2.82|40730000000|40720000000|255.75|1|2023-05-08|15/03/2023|2.4|2.38|35430000000|35430000000|187|1|2023-01-30|15/12/2022|2.6|2.6|34050000000|34050000000|183.19999694824|1|2022-11-11|15/09/2022|2.9|2.9|37190000000|37190000000|176.14999389648|1|2022-07-29|15/06/2022|2.7|2.7|38990000000|38990000000|156|1|2022-05-05|15/03/2022|2.4|2.44|34090000000|33950000000|152.30000305176|1|2022-01-31|15/12/2021|2.4|2.36|31970000000|31970000000|175.35000610352|1|2021-10-29|15/09/2021|2.8|2.78|32900000000|32900000000|172|1|2021-07-30|15/06/2021|1.5|1.5|24860000000|24860000000|174.19999694824|1|2021-04-29|15/03/2021|2.9|2.86|29390000000|29300000000|176.80000305176|1|2021-01-29|15/12/2020|2.8|2.8|28010000000|28010000000|198.10000610352|1|2020-11-10|15/09/2020|2.7|2.7|27530000000|27530000000|166.25|1
2025-04-06 19:30:54|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|FED|INR|Financials|Banking Services|India|INE171A01029|14908|Federal Bank Ltd.|478.89B|478890000000|195|7511735|26.17|-217|192.51-196.95|194.14|2455829065|0.94|11.76|273.37B|273370000000|16.52|1.2|0.62|2025-05-02 00:00:00|2025-05-02|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|219.34|35|260|160|44|2|30|-0.0002|-0.0474|0.0963|0.0882|0.0727|25.4067|7.4673|2025-07-17|15/06/2025||3.81||19527000000|147.5|1|2025-05-02|15/03/2025||4.1||33280000000|147.5|1|2025-01-27|15/12/2024|3.85|4.28|33480000000|29900000000|147.5|1|2024-10-28|15/09/2024|4.27|4.13|33310000000|33310000000|147.5|1|2024-07-23|15/06/2024|4.1|4.11|32070000000|28970000000|147.5|1|2024-05-02|15/03/2024|3.68|3.68|29490000000|29490000000|147.5|1|2024-01-15|15/12/2023|4.11|4.11|29860000000|29860000000|147.5|1|2023-10-16|15/09/2023|4.12|4.12|27870000000|27870000000|147.5|1|2023-07-12|15/06/2023|3.98|3.98|26510000000|26510000000|135|1|2023-05-08|15/03/2023|4.21|4.21|26430000000|26430000000|127.75|1|2023-01-15|15/12/2022|3.75|3.75|24910000000|24910000000|138.44999694824|1|2022-10-14|15/09/2022|3.31|3.31|23710000000|23710000000|124.90000152588|1|2022-08-18|15/06/2022|2.83|2.83|20570000000|20570000000|109.80000305176|1|2022-05-11|15/03/2022|2.55|2.55|19900000000|19900000000|92.400001525879|1|2022-01-25|15/12/2021|2.5|3.32|20230000000|20190000000|92|1|2021-11-03|15/09/2021|2.2|2.2|19240000000|19240000000|101.94999694824|1|2021-07-26|15/06/2021|1.83|1.83|20690000000|20690000000|85.400001525879|1|2021-05-21|15/03/2021|2.38|2.38|18860000000|18860000000|83.449996948242|1|2021-01-22|15/12/2020|2.02|2.02|19190000000|19190000000|76.25|1|2020-10-22|15/09/2020|1.54|1.54|18890000000|18890000000|57|1
2025-04-06 19:31:04|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|FOHE|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE061F01013|12088|Fortis Healthcare Ltd|490.31B|490310000000|649.45|1755784|48.67|-744.5|639.9-661.1|659.7|754958148|0.68|63.33|75.61B|75610000000|10.18|1|0.15|2025-05-22 00:00:00|2025-05-22|buy|strong_buy|buy|sell|neutral|strong_buy|neutral|buy|strong_buy|736.53|15|850|550|47|4|45|0.0057|-0.9884|0.0353|0.0073|0.0463|13.9843|3.068|2025-05-22|15/03/2025||2.86||20530000000|649.45001220703|1|2025-02-07|15/12/2024|3|2.21|19280000000|19120000000|651.09997558594|1|2024-11-08|15/09/2024|3|2.69|19880000000|19740000000|623.09997558594|1|2024-08-06|15/06/2024|2.2|2.2|18590000000|18590000000|501.85000610352|1|2024-05-23|15/03/2024|2.4|2.38|17860000000|17910000000|469.70001220703|1|2024-02-07|15/12/2023|1.7|1.72|16800000000|16800000000|456.75|1|2023-11-10|15/09/2023|2.3|2.31|17700000000|17700000000|342.20001220703|1|2023-08-04|15/06/2023|1.5|1.49|16570000000|16580000000|332.64999389648|1|2023-05-23|15/03/2023|1.69|1.71|16430000000|16430000000|285.39999389648|1|2023-02-10|15/12/2022|1.65|1.64|15600000000|15600000000|276.60000610352|1|2022-11-11|15/09/2022|2.2|2.26|16070000000|16070000000|279.39999389648|1|2022-08-05|15/06/2022|1.61|1.6|14880000000|14880000000|267.89999389648|1|2022-05-25|15/03/2022|0.9|0.9|13780000000|13780000000|245.30000305176|1|2022-02-11|15/12/2021|1.4|1.41|14670000000|14670000000|261.89999389648|1|2021-11-12|15/09/2021|1.4|1.08|14630000000|14630000000|254.35000610352|1|2021-08-13|15/06/2021|-0.33|1.1|14100000000|14100000000|241.25|1|2021-05-29|15/03/2021|0.6|0.57|12520000000|12520000000|230.10000610352|1|2021-02-05|15/12/2020|0.4|0.4|11770000000|11770000000|171.14999389648|1|2020-11-12|15/09/2020|-0.1|-0.08|9950000000|9950000000|131.39999389648|1|2020-08-14|15/06/2020|-2.4|-2.28|6060000000|6060000000|132.64999389648|1
2025-04-06 19:31:15|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|GAIL|INR|Utilities|Natural Gas Utilities|India|INE129A01019|5038|GAIL Ltd|1.16T|1160000000000|176.61|14519736|-7.41|-246.3|175-184.9|183.63|6575099643|0.96|9.27|||18.91|6.5|3.68|2025-05-15 00:00:00|2025-05-15|sell|buy|buy|strong_buy|buy|strong_sell|neutral|buy|neutral|213.74|31|270|145|53|2|45|0.0006|0.0315|-0.0027|0.1492|0.0351|21.6844|1.7618|2025-07-31|15/06/2025||4.39|||176.61000061035|1|2025-05-15|15/03/2025||3.58||323800000000|176.61000061035|1|2025-01-30|15/12/2024|3|4.77|349370000000|335200000000|165.2200012207|1|2024-11-05|15/09/2024|4.1|4.09|329120000000|329130000000|196.19000244141|1|2024-07-30|15/06/2024|4.1|4.1|336740000000|337240000000|231.86999511719|1|2024-05-16|15/03/2024|3.3|3.3|323180000000|323210000000|200.75|1|2024-01-29|15/12/2023|4.3|4.29|342370000000|342550000000|165.39999389648|1|2023-10-31|15/09/2023|3.7|3.69|318070000000|318100000000|118.69999694824|1|2023-07-31|15/06/2023|2.1|2.1|322120000000|322160000000|117.5|1|2023-05-18|15/03/2023|0.9|0.95|328430000000|328400000000|110|1|2023-01-30|15/12/2022|0.4|0.4|353650000000|353920000000|99.150001525879|1|2022-11-04|15/09/2022|2.3|2.34|384790000000|384810000000|90.550003051758|1|2022-08-04|15/06/2022|6.6|4.41|375630000000|375660000000|93.866714477539|1|2022-05-27|15/03/2022|6|4.03|269620000000|269650000000|100.80004882812|1|2022-02-03|15/12/2021|7.4|4.91|257700000000|257720000000|97.13338470459|1|2021-10-29|15/09/2021|6.4|6.39|215110000000|215110000000|98.300048828125|1|2021-08-05|15/06/2021|3.4|3.41|173840000000|173930000000|94.933380126953|1|2021-06-09|15/03/2021|4.27|4.17|155460000000|155430000000|111.86672210693|1|2021-02-10|15/12/2020|3.3|3.07|154540000000|154570000000|87.366706848145|1|2020-11-10|15/09/2020|2.7|2.28|136430000000|136430000000|57.666694641113|1
2025-04-06 19:31:24|04250|1167243|/equities/gland-pharma|NIFTY200|GLAD|INR|Healthcare|Pharmaceuticals|India|INE068V01023|4217|Gland Pharma Ltd|242.99B|242990000000|1474.85|322675|-15.94|-2220.95|1463-1570|1559.5|164756423|0.28|35.41|57.29B|57290000000|42.76|20|1.36|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1690.58|12|3120|1162|24|4|21|-0.0864|-0.0371|-0.0009|0.1154|0.1337|40.2276|8.7805|2025-07-16|15/06/2025||14.17||17060000000|1474.8499755859|1|2025-05-20|15/03/2025||16.1||16460000000|1474.8499755859|1|2025-02-03|15/12/2024|12.4|13.45|13840000000|16530000000|1530.4499511719|1|2024-11-04|15/09/2024|9.9|11.3|14060000000|14060000000|1646.3499755859|1|2024-08-06|15/06/2024|8.73|14.03|14020000000|15460000000|2115.3999023438|1|2024-05-23|15/03/2024|11.68|11.68|15370000000|15370000000|1793.0500488281|1|2024-02-14|15/12/2023|11.68|11.66|15450000000|15450000000|1979.9000244141|1|2023-10-20|15/09/2023|11.8|11.81|13730000000|13730000000|1608.5|1|2023-08-30|15/06/2023|11.8|11.8|12090000000|12090000000|1574.1500244141|1|2023-05-31|15/03/2023|8.2|7.38|7850000000|7850000000|907.70001220703|1|2023-01-23|15/12/2022|14.1|14.13|9380000000|9380000000|1386.6500244141|1|2022-10-21|15/09/2022|14.65|14.66|10440000000|10450000000|2200.3500976562|1|2022-08-31|15/06/2022|13.96|13.96|8570000000|8570000000|2368.0500488281|1|2022-05-19|15/03/2022|17.4|17.43|11030000000|11030000000|3108.8500976562|1|2022-01-21|15/12/2021|16.6|15.58|10630000000|10630000000|3634.1999511719|1|2021-10-22|15/09/2021|18.4|19.45|10810000000|10770000000|3621.9499511719|1|2021-09-01|15/06/2021|21.4|21.42|11540000000|11350000000|3893.8999023438|1|2021-05-17|15/03/2021|15.9||8880000000|7940000000|2865.1999511719|1|2021-01-22|15/12/2020|12.5|14.4|8590000000|7790000000|2204.6000976562|1|2021-01-22|15/12/2019|9.95||6460000000||2204.6000976562|1
2025-04-06 19:31:39|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|GLEN|INR|Healthcare|Pharmaceuticals|India|INE935A01035|14989|Glenmark Pharmaceuticals Ltd|423.24B|423240000000|1499.85|555627|47.42|-1830.95|1469-1545.25|1545.25|282188156|0.89|-186.38|139.61B|139610000000|-7.1|2.5|0.17|2025-05-23 00:00:00|2025-05-23|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1700.08|13|2032|1265|47|4|45|0.0029|0.0179|0.1478|0.0267|0.0586|20.4582|1.9729|2025-05-23|15/03/2025||||34260000000|1499.8499755859|1|2025-02-15|15/12/2024|12.3|12.3|33880000000|34350000000|1323.0500488281|1|2024-11-14|15/09/2024|12.55|14.7|34340000000|34890000000|1539.4000244141|1|2024-08-14|15/06/2024|12.06|11.7|32440000000|32630000000|1478.0500488281|1|2024-05-23|15/03/2024|-44.04|-44.04|30630000000|30630000000|1025.3499755859|1|2024-02-14|15/12/2023|-12.5|-12.63|25070000000|25500000000|832.20001220703|1|2023-11-10|15/09/2023|8.25|7.08|32070000000|32790000000|784.09997558594|1|2023-08-11|15/06/2023|7.1|6.92|34020000000|33960000000|810.40002441406|1|2023-05-19|15/03/2023|10.65|9.58|33740000000|33730000000|604.09997558594|1|2023-02-10|15/12/2022|8.71|8.76|34640000000|34640000000|394.29998779297|1|2022-11-11|15/09/2022|9.2|8.35|33750000000|33610000000|415.54998779297|1|2022-09-09|15/06/2022|6.82|6.82|27770000000|27770000000|383.35000610352|1|2022-05-27|15/03/2022|7.18|6.87|30190000000|30190000000|393.64999389648|1|2022-02-11|15/12/2021|12.3|11.12|31730000000|31560000000|501.45001220703|1|2021-11-15|15/09/2021|9.13|9.13|31470000000|31470000000|523.79998779297|1|2021-08-13|15/06/2021|10.9|10.89|29650000000|29630000000|570.59997558594|1|2021-05-28|15/03/2021|8.3|8.63|28600000000|28580000000|606.59997558594|1|2021-02-12|15/12/2020|8.46|8.56|27870000000|27820000000|506.25|1|2020-11-06|15/09/2020|8.2|8.28|29530000000|29460000000|509.5|1|2020-08-14|15/06/2020|8|8.21|23450000000|23420000000|464.64999389648|1
2025-04-06 19:31:50|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|GMRI|INR|Industrials|Transport Infrastructure|India|INE776C01039|7227|GMR Airports Infrastructure Ltd|852.53B|852530000000|80.74|12860189|-5.73|-103.75|80.31-84.08|82.7|10558975952|0.8|-205.92|99.98B|99980000000|-0.35|||2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|83.75|4|92|70|47|4|45|-0.0088|0.7605|0.0736|0.5516|0.0311|-14.8281|4.2949|2025-05-28|15/03/2025|||||80.73999786377|1|2025-01-28|15/12/2024|||26530000000||70.51000213623|1|2024-10-24|15/09/2024|-1.8||21770000000|24610000000|82.230003356934|1|2024-08-13|15/06/2024|-0.5||21240000000|24020000000|98.019996643066|1|2024-05-29|15/03/2024|-0.5|-1.8|21430000000|24470000000|87.5|1|2024-01-31|15/12/2023|-1.8|-1.8|21720000000|21720000000|78.800003051758|1|2023-10-30|15/09/2023|-1.8|-1.8|20640000000|20640000000|54.849998474121|1|2023-08-14|15/06/2023|-0.5|-1.8|20180000000|20180000000|54.25|1|2023-05-27|15/03/2023|-0.5|-1.8|18950000000|18950000000|45|1|2023-02-14|15/12/2022|0.28||12000000000|12000000000|38.450000762939|1|2022-11-14|15/09/2022|-0.75|-0.75|13570000000|13570000000|38.150001525879|1|2022-07-29|15/06/2022|-1|-1|12370000000|12370000000|35.450000762939|1|2022-05-17|15/03/2022|-0.3|-0.95|12630000000|12630000000|34.849998474121|1|2022-02-09|15/12/2021|-0.09||13200000000|13200000000|42.599998474121|1|2021-11-12|15/09/2021|-1.61|-1.63|19450000000|19340000000|38.873847961426|1|2021-08-13|15/06/2021|-0.5|-0.81|16580000000|16080000000|25.41925239563|1|2021-06-18|15/03/2021|-0.2|-1.18|20710000000|12870000000|25.961048126221|1|2021-02-12|15/12/2020|-1.85||14810000000|17209000000|23.4778175354|1|2020-11-10|15/09/2020|-1.4|-1.27|11830000000|11830000000|21.807281494141|1|2020-07-30|15/06/2020|-1|-1.15|9570000000|10160000000|22.5|1
2025-04-06 19:32:00|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|GOCP|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE102D01028|8600|Godrej Consumer Products Ltd.|1.18T|1180000000000|1156.6|1384103|-4.42|-1541.85|1142.95-1173.45|1162.05|1023007964|0.41|-254.38|141.52B|141520000000|-4.43|25|2.16|2025-05-13 00:00:00|2025-05-13|buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|1286.6|35|1485|977|48|4|45|0.0039|0.6289|0.0112|0.0317|0.1327|42.7624|7.9336|2025-07-30|15/06/2025||6.14||39380000000|1156.5999755859|1|2025-05-13|15/03/2025||4.69||35860000000|1156.5999755859|1|2025-01-24|15/12/2024|4.9|5.39|37680000000|37790000000|1145.1999511719|1|2024-10-24|15/09/2024|4.9|4.88|36660000000|36660000000|1292.3499755859|1|2024-08-07|15/06/2024|4.6|4.58|33320000000|33240000000|1478.5999755859|1|2024-05-06|15/03/2024|4.7|4.99|33860000000|33820000000|1251.1999511719|1|2024-01-31|15/12/2023|5.7|5.8|36600000000|36530000000|1171.8000488281|1|2023-11-01|15/09/2023|4.4|4.37|36020000000|35940000000|991.84997558594|1|2023-08-07|15/06/2023|3.9|3.91|34490000000|34440000000|1017.549987793|1|2023-05-10|15/03/2023|4.6|4.65|32000000000|31950000000|951.29998779297|1|2023-01-31|15/12/2022|5.4|5.41|35990000000|35930000000|903.79998779297|1|2022-11-08|15/09/2022|3.7|3.69|33920000000|33860000000|826.84997558594|1|2022-08-03|15/06/2022|3.4|3.57|31250000000|31180000000|864.79998779297|1|2022-05-19|15/03/2022|3.8|3.79|29160000000|29110000000|830.40002441406|1|2022-02-08|15/12/2021|5|5.04|33030000000|32980000000|889.40002441406|1|2021-11-11|15/09/2021|4.7|4.7|31640000000|31640000000|976.70001220703|1|2021-08-04|15/06/2021|4.1|4.07|28950000000|28940000000|1017.0999755859|1|2021-05-11|15/03/2021|3.86|4.02|27310000000|27270000000|709.25|1|2021-02-08|15/12/2020|4.9|4.88|30550000000|30510000000|749.15002441406|1|2020-11-05|15/09/2020|4.5|4.53|29150000000|28990000000|676.04998779297|1
2025-04-06 19:32:13|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|GODI|INR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|India|INE233A01035|1050|Godrej Industries Ltd.|365.93B|365930000000|1079.4|801706|32.55|-1314|1061-1113.85|1106.65|336752089|0.57|75.58|201.19B|201190000000|14.45|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||37|4|28|0.001|-0.2863|0.0572|-0.1389|0.1379|23.028|2.0611|2025-02-12|15/12/2024|||||835.65002441406|1|2024-11-13|15/09/2024|||||953.95001220703|1|2024-08-13|15/06/2024|||||899|1|2024-05-17|15/03/2024|||||797.20001220703|1|2024-02-09|15/12/2023|||||850.04998779297|1|2023-11-08|15/09/2023|||||658|1|2023-08-11|15/06/2023|||||493.35000610352|1|2023-05-19|15/03/2023|8.91||48520000000||459.70001220703|1|2023-02-13|15/12/2022|9.34||38430000000||427.10000610352|1|2022-11-14|15/09/2022|4.63||40210000000||413.10000610352|1|2022-08-12|15/06/2022|6.06||40250000000||462.20001220703|1|2022-05-27|15/03/2022|6.75||44450000000||439.10000610352|1|2022-02-11|15/12/2021|4.29||35150000000||582.90002441406|1|2021-11-13|15/09/2021|4.26||32800000000||630.15002441406|1|2021-08-13|15/06/2021|4.12||28900000000||566.15002441406|1|2021-05-21|15/03/2021|-0.47||26110000000||560.70001220703|1|2021-02-12|15/12/2020|3.92||23560000000||449.14999389648|1|2020-11-11|15/09/2020|4.41||23860000000||376.89999389648|1|2020-08-13|15/06/2020|2.03||19800000000||388.70001220703|1|2020-05-22|15/03/2020|0.77||31210000000||255.19999694824|1
2025-04-06 19:32:23|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|GODR|INR|Real Estate|Real Estate Operations|India|INE484J01027|3462|Godrej Properties Ltd|622.84B|622840000000|2067.95|978903|-17.29|-3402.7|2048.9-2150|2151.45|301184878|0.97|38.67|42.27B|42270000000|53.19|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3043.8|20|3800|2153|47|4|44|-0.0108|-0.1031|0.0568|0.335|0.5933|141.4338|26.2718|2025-08-05|15/06/2025||11.02||2215000000|2067.9499511719|1|2025-05-06|15/03/2025||0.06||6730000000|2067.9499511719|1|2025-02-04|15/12/2024|5.7|9.88|9690000000|8690000000|2319.75|1|2024-10-23|15/09/2024|12.06|12.22|10930000000|8970000000|2907.6999511719|1|2024-07-31|15/06/2024|18.7|7.41|7390000000|10530000000|3181.0500488281|1|2024-05-03|15/03/2024|17|22.79|14260000000|14260000000|2532.6999511719|1|2024-02-06|15/12/2023|2.27|2.99|3300000000|3300000000|2322.8500976562|1|2023-11-02|15/09/2023|2.6|2.9|3430000000|3430000000|1664.25|1|2023-08-02|15/06/2023|5|5.35|9360000000|9870000000|1692|1|2023-05-02|15/03/2023|14.82|15.28|16460000000|16460000000|1315.25|1|2023-02-02|15/12/2022|2.1|2.09|1960000000|2080000000|1156.4499511719|1|2022-11-09|15/09/2022|2|2.68|1650000000|1650000000|1260.25|1|2022-08-02|15/06/2022|1.64|2.05|2450000000|2550000000|1512.25|1|2022-05-03|15/03/2022|9.35|8.14|13310000000|13430000000|1615.75|1|2022-02-03|15/12/2021|1.4|1.4|2790000000|2790000000|1782.1999511719|1|2021-11-02|15/09/2021|1.3|1.98|1290000000|5090000000|2345.3000488281|1|2021-08-03|15/06/2021|0.67|0.7775|862000000|3510000000|1657.6999511719|1|2021-05-03|15/03/2021|-6.9|-7.6|4330000000|4330000000|1368.3499755859|1|2021-02-04|15/12/2020|0.6|0.8774|1710000000|1710000000|1388.9000244141|1|2020-11-03|15/09/2020|0.2809|4.03|895000000|895000000|1141.75|1
2025-04-06 19:32:34|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|GRAS|INR|Basic Materials|Construction Materials|India|INE047A01021|25929|Grasim Industries Ltd|1.78T|1780000000000|2616.9|611947|16.95|-2877.75|2610.1-2651.9|2651.9|678459595|0.6|45.1|1.4T|1400000000000|58.08|10|0.38|2025-05-30 00:00:00|2025-05-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2856|11|3150|2464|48|4|45|-0.0016|0.7526|0.3178|-0.4562|0.0451|14.0188|3.1113|2025-08-08|15/06/2025||27.39|||2616.8999023438|1|2025-05-30|15/03/2025||31.98||84600000000|2616.8999023438|1|2025-02-10|15/12/2024|-2.55|-2.53|81200000000|81200000000|2487.6000976562|1|2024-11-14|15/09/2024|11.7|10.9|76230000000|75370000000|2502.8999023438|1|2024-08-09|15/06/2024|-0.8|24.79|68940000000|73020000000|2544.6499023438|1|2024-05-22|15/03/2024|4.1|0.6|67680000000|67680000000|2446.6499023438|1|2024-02-08|15/12/2023|3.6|3.6|64000000000|64000000000|2111.5|1|2023-11-13|15/09/2023|12.05|12.35|64420000000|64420000000|1946.0999755859|1|2023-08-10|15/06/2023|5.4|5.38|62380000000|62380000000|1838.3409423828|1|2023-05-26|15/03/2023|1.4|1.39|66460000000|66460000000|1694.6130371094|1|2023-02-14|15/12/2022|3.9|3.88|61960000000|61960000000|1615.8759765625|1|2022-11-14|15/09/2022|16|15.5|67450000000|67460000000|1701.6850585938|1|2022-08-12|15/06/2022|12.3|12.25|72530000000|72520000000|1593.7139892578|1|2022-05-24|15/03/2022|13.4|11.72|63760000000|63760000000|1447.123046875|1|2022-02-14|15/12/2021|7.65|7.87|57850000000|57850000000|1704.8420410156|1|2021-11-12|15/09/2021|14.4|14.34|49330000000|49330000000|1838.625|1|2021-08-13|15/06/2021|6.8|6.77|37630000000|37630000000|1487.66796875|1|2021-05-24|15/03/2021|7.4|7.42|43940000000|43940000000|1363.9510498047|1|2021-02-12|15/12/2020|5.3|4.78|36720000000|37710000000|1228.3370361328|1|2020-11-12|15/09/2020|5.5|4.86|34380000000|34380000000|798.47601318359|1
2025-04-06 19:32:43|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|GGAS|INR|Utilities|Natural Gas Utilities|India|INE844O01030|942|Gujarat Gas Ltd|273.15B|273149999999.99997|396.8|738418|-27.64|-689.95|391-411.95|412.95|688390125|0.49|21.51|165.19B|165190000000|18.46|5.66|1.43|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|470.26|28|600|350|41|4|38|0.0021|0.6737|0.4606|0.379|0.0324|38.6692|2.5708|2025-07-30|15/06/2025||5.2|||396.79998779297|1|2025-05-12|15/03/2025||3.39||40120000000|396.79998779297|1|2025-02-05|15/12/2024|3.21|4.35|43330000000|41190000000|467.54998779297|1|2024-11-05|15/09/2024|4.48|4.42|39490000000|39230000000|514.04998779297|1|2024-08-06|15/06/2024|4.8|4.73|46150000000|44450000000|642|1|2024-05-06|15/03/2024|5.96|5.96|42940000000|42940000000|535.90002441406|1|2024-02-13|15/12/2023|3.21|3.21|40840000000|40840000000|560.45001220703|1|2023-11-03|15/09/2023|4.3|4.3|39910000000|39910000000|408.29998779297|1|2023-08-02|15/06/2023|3.14|3.14|39240000000|39240000000|483.35000610352|1|2023-05-10|15/03/2023|5.4|5.41|39290000000|39320000000|466.5|1|2023-02-13|15/12/2022|5.4|5.4|36840000000|36920000000|480.29998779297|1|2022-11-10|15/09/2022|5.9|5.82|39770000000|39830000000|507|1|2022-08-02|15/06/2022|5.5|5.5|51700000000|51790000000|469.25|1|2022-05-10|15/03/2022|6.55|6.55|46690000000|46710000000|519.20001220703|1|2022-02-08|15/12/2021|1.8|1.8|51440000000|51420000000|690.34997558594|1|2021-10-28|15/09/2021|3.6|3.69|36150000000|36130000000|596.95001220703|1|2021-08-05|15/06/2021|6.9|6.9|30110000000|30100000000|770.25|1|2021-06-01|15/03/2021|5.1|5.01|34290000000|34270000000|536.29998779297|1|2021-02-05|15/12/2020|5.7|5.7|28290000000|28280000000|380.64999389648|1|2020-11-05|15/09/2020|6.9|6.9|25130000000|25140000000|296.54998779297|1
2025-04-06 19:32:53|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|GSPT|INR|Utilities|Natural Gas Utilities|India|INE246F01010|254|Gujarat State Petronet Ltd.|163.54B|163540000000|289.85|1247116|-22.6|-469.7|287.05-298|298.35|564211376|0.73|11.89|||24.21|5|1.73|2025-05-30 00:00:00|2025-05-30|strong_sell|sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|375.3|21|475|280|44|2|40|0.0022|0.0119|0.0256|0.1627|0.0964|30.5055|15.5205|2025-08-01|15/06/2025||1.97|||289.85000610352|1|2025-05-30|15/03/2025||1.39||2560000000|289.85000610352|1|2025-02-07|15/12/2024|2.4|2.25|2600000000|2660000000|335.45001220703|1|2024-11-07|15/09/2024|6.9|6.9|2580000000|2550000000|385.54998779297|1|2024-08-08|15/06/2024|3.8|3.8|3540000000|3520000000|332.70001220703|1|2024-05-08|15/03/2024|4.6|4.6|5070000000|5010000000|291|1|2024-02-14|15/12/2023|4.6|4.64|5540000000|5420000000|352.85000610352|1|2023-11-06|15/09/2023|9.4|9.4|5290000000|5160000000|266.5|1|2023-08-04|15/06/2023|4.1|4.1|4410000000|4350000000|275.70001220703|1|2023-05-11|15/03/2023|4|4|4430000000|4370000000|280.5|1|2023-02-13|15/12/2022|3|3|4020000000|3990000000|265.75|1|2022-11-10|15/09/2022|5.6|5.63|4350000000|4290000000|230.05000305176|1|2022-08-04|15/06/2022|4.2|4.43|4820000000|4790000000|239.85000610352|1|2022-05-12|15/03/2022|3.6|3.6|4330000000|4260000000|263.89999389648|1|2022-02-10|15/12/2021|3.8|3.96|4710000000|4680000000|302.60000610352|1|2021-11-03|15/09/2021|5.89|5.67|5890000000|5890000000|316.10000610352|1|2021-08-09|15/06/2021|4.1|4.11|5270000000|5270000000|336|1|2021-06-03|15/03/2021|3.7|3.72|4650000000|4670000000|279.95001220703|1|2021-02-10|15/12/2020|4.4|4.39|5800000000|5810000000|221.94999694824|1|2020-11-11|15/09/2020|4.8|4.85|5770000000|5710000000|185.25|1
2025-04-06 19:33:06|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|HVEL|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE176B01034|7153|Havells India Ltd|921.13B|921130000000|1469.25|1081545|-5.22|-2106|1456.05-1516.1|1518.7|626941732|0.69|65.44|206.77B|206770000000|22.34|10|0.68|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1800.2|36|2057|1400|53|2|45|-0.0101|-0.0194|0.0116|0.0858|0.0511|110.0804|8.2291|2025-07-16|15/06/2025||7.43|||1469.25|1|2025-04-30|15/03/2025||7.68||62500000000|1469.25|1|2025-01-15|15/12/2024|4.51|5.98|48830000000|50370000000|1525|1|2024-10-16|15/09/2024|4.35|5.2|45330000000|43990000000|1934.6999511719|1|2024-07-17|15/06/2024|6.56|6.93|57980000000|57260000000|1875.4000244141|1|2024-04-29|15/03/2024|7.16|7.16|54340000000|54340000000|1640.0500488281|1|2024-01-23|15/12/2023|4.59|4.59|44010000000|44010000000|1375.5999755859|1|2023-10-19|15/09/2023|3.97|3.97|38910000000|38910000000|1340.3499755859|1|2023-08-18|15/06/2023|4.58|4.58|48240000000|48240000000|1296.3000488281|1|2023-05-03|15/03/2023|5.8|5.78|48500000000|48520000000|1225.5999755859|1|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000|1202.8000488281|1|2022-10-19|15/09/2022|3|3.01|36690000000|36690000000|1257.0500488281|1|2022-07-20|15/06/2022|3.9|3.9|42300000000|42310000000|1258.6999511719|1|2022-05-04|15/03/2022|5.6|5.6|44170000000|44190000000|1289.8499755859|1|2022-01-20|15/12/2021|4.9|4.89|36520000000|36540000000|1308.75|1|2021-10-20|15/09/2021|4.8|4.8|32210000000|32230000000|1423.8000488281|1|2021-07-21|15/06/2021|3.7|3.73|25980000000|25990000000|1103.5500488281|1|2021-05-20|15/03/2021|4.8|4.75|33310000000|33320000000|1074.0999755859|1|2021-01-20|15/12/2020|5.6|5.59|31660000000|31670000000|1019.200012207|1|2020-10-29|15/09/2020|5.2|5.16|24520000000|24520000000|728.59997558594|1
2025-04-06 19:33:16|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|HCLT|INR|Technology|Software \u0026 IT Services|India|INE860A01027|220755|HCL Technologies Ltd|3.85T|3850000000000|1422.1|3178918|-7.97|-2005.46|1419.1-1456.2|1470.1|2710269309|0.64|27.96|13.77B|13770000000|0.75|60|4.22|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1814.17|43|2200|1417|48|4|45|-0.0113|0.288|-0.1901|0.0576|1.5265|16.2893|35.5704|2025-07-10|15/06/2025||16.02||305500000000|1422.0999755859|1|2025-04-22|15/03/2025||16.07||302580000000|1422.0999755859|1|2025-01-13|15/12/2024|16.93|16.96|298900000000|300270000000|1988.4200439453|1|2024-10-14|15/09/2024|15.61|14.89|288620000000|285680000000|1839.6500244141|1|2024-07-12|15/06/2024|15.69|14.07|280910000000|280270000000|1511.9000244141|1|2024-04-26|15/03/2024|14.7|14.7|285890000000|285890000000|1504.1500244141|1|2024-01-12|15/12/2023|16.03|16.03|283180000000|283180000000|1484.8000488281|1|2023-10-11|15/09/2023|14.13|14.13|266720000000|266720000000|1261.8000488281|1|2023-07-12|15/06/2023|13|13.01|262960000000|262960000000|1114.9000244141|1|2023-04-22|15/03/2023|14.69|14.69|266060000000|266060000000|1048.9499511719|1|2023-01-12|15/12/2022|15.11|15.05|267000000000|266190000000|1054.8000488281|1|2022-11-29|15/09/2022|12.88|12.88|246860000000|246860000000|1118.8000488281|1|2022-07-15|15/06/2022|12.1|12.1|234640000000|234730000000|903|1|2022-04-21|15/03/2022|13.3|13.15|225970000000|225970000000|1089.4000244141|1|2022-01-14|15/12/2021|12.7|12.69|223310000000|223160000000|1334.25|1|2021-10-14|15/09/2021|12|11.99|206550000000|206600000000|1265.3499755859|1|2021-07-19|15/06/2021|11.8|11.82|200680000000|200790000000|1005|1|2021-04-22|15/03/2021|10.9|10.09|196420000000|196420000000|950.89398193359|1|2021-02-15|15/12/2020|14.63|14.63|193020000000|193020000000|950.00402832031|1|2020-10-15|15/09/2020|46.3|46.3|185940000000|185940000000|880.81097412109|1
2025-04-06 19:33:23|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|HDFA|INR|Financials|Investment Banking \u0026 Investment Services|India|INE127D01025|1509|HDFC Asset Management Company Ltd|835.03B|835030000000|3906.3|451290|6.3|-4864|3880-4058|4043.5|213765996|0.75|35.22|38.86B|38860000000|110.63|70|1.79|2025-04-17 00:00:00|2025-04-17|strong_sell|buy|buy|sell|sell|buy|strong_sell|neutral|buy|4588.54|24|5250|3600|33|4|30|0.0048|0.016|-0.0169|0.031|0.8321|39.433|47.074|2025-07-16|15/06/2025||32.41||9480000000|3906.3000488281|1|2025-04-17|15/03/2025||36.91||9290000000|3906.3000488281|1|2025-01-14|15/12/2024|30|26.24|9340000000|9290000000|3834.5500488281|1|2024-10-15|15/09/2024|27|26.94|8870000000|8870000000|4482.0498046875|1|2024-07-15|15/06/2024|28.2|26.96|7750000000|7750000000|4168.9501953125|1|2024-04-19|15/03/2024|25.35|25.34|6950000000|6950000000|3772.3999023438|1|2024-01-11|15/12/2023|22.91|21.6|6710000000|6710000000|3418.8999023438|1|2023-10-24|15/09/2023|20.5|19.7|6430000000|6430000000|2828.9499511719|1|2023-08-30|15/06/2023|22.39|19.49|5750000000|5750000000|2476.5500488281|1|2023-05-31|15/03/2023|17.6|17.57|5410000000|5410000000|1951.0999755859|1|2023-01-23|15/12/2022|17.55|17.55|5600000000|5600000000|2022.1500244141|1|2022-10-25|15/09/2022|17.03|17.03|5450000000|5640000000|2060.6499023438|1|2022-08-31|15/06/2022|14.72|14.74|5220000000|5220000000|2074.8999023438|1|2022-06-01|15/03/2022|16.12|16.11|5160000000|5280000000|1896.8000488281|1|2022-01-24|15/12/2021|16.9|18.19|5500000000|5640000000|2369.3999023438|1|2021-10-25|15/09/2021|16.2|16.88|5420000000|5420000000|2781.3999023438|1|2021-09-01|15/06/2021|16.25|16.5|5070000000|5180000000|3074.3000488281|1|2021-04-27|15/03/2021|14.82|14.58|5030000000|5060000000|2832.3999023438|1|2021-01-20|15/12/2020|17.3|16.8|4820000000|5060000000|3204.6000976562|1|2020-12-02|15/09/2020|15.9|15.85|4560000000|4900000000|2511.4499511719|1
2025-04-06 19:33:33|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|HDBK|INR|Financials|Banking Services|India|INE040A01034|213527|HDFC Bank Ltd|13.91T|13910000000000|1817.3|11326660|17.28|-1880|1811.1-1841.95|1794.85|7651920290|0.84|19.89|3.29T|3290000000000|91.39|19.5|1.07|2025-04-19 00:00:00|2025-04-19|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2010.46|41|2660|1627|48|2|40|-0.0023|-0.0485|0.0384|0.0394|0.0454|46.656|22.2295|2025-07-21|15/06/2025||22.39|||1817.3000488281|1|2025-04-19|15/03/2025||22.43||434980000000|1817.3000488281|1|2025-01-22|15/12/2024|21.9|22.2|421070000000|428350000000|1642.4000244141|1|2024-10-19|15/09/2024|22|21.3|415970000000|378240000000|1681.8499755859|1|2024-07-20|15/06/2024|21.3|21.2|405050000000|400410000000|1607.3000488281|1|2024-04-15|15/03/2024|21.7|21.75|472430000000|472380000000|1518.9499511719|1|2024-01-16|15/12/2023|21.6|21.66|396080000000|390780000000|1672.8000488281|1|2023-10-16|15/09/2023|21.1|21.07|380930000000|374630000000|1535.75|1|2023-07-17|15/06/2023|21.15|21.14|328290000000|327680000000|1644.5|1|2023-04-15|15/03/2023|21.6|21.63|320830000000|320830000000|1692.4499511719|1|2023-01-14|15/12/2022|22|21.99|314880000000|314790000000|1600.6500244141|1|2022-10-15|15/09/2022|19.04|19.06|286170000000|285020000000|1439|1|2022-07-16|15/06/2022|16.6|16.72|258700000000|255150000000|1362.0500488281|1|2022-04-16|15/03/2022|18.1|18.09|265100000000|265090000000|1464.9499511719|1|2022-01-15|15/12/2021|18.7|18.63|266270000000|266250000000|1545.1500244141|1|2021-10-16|15/09/2021|16|16|250850000000|250870000000|1687.4000244141|1|2021-07-17|15/06/2021|14|13.98|232980000000|232980000000|1522.3499755859|1|2021-04-17|15/03/2021|14.9|14.8|247140000000|247130000000|1428.6500244141|1|2021-01-16|15/12/2020|15.9|15.89|237610000000|237630000000|1466.6500244141|1|2020-10-17|15/09/2020|13.7|13.66|218690000000|218710000000|1199.3499755859|1
2025-04-06 19:33:42|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|HDFL|INR|Financials|Insurance|India|INE795G01014|32486|HDFC Life Insurance Company Ltd|1.48T|1480000000000|689.05|3196027|9.48|-761.2|684.15-695|692.9|2152893287|0.84|84.7|1.01T|1010000000000|8.12|2|0.29|2025-04-17 00:00:00|2025-04-17|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|776.38|35|875|570|33|4|30|-0.0052|-0.0417|-0.0108|0.0306|0.0906|88.308|3.008|2025-07-21|15/06/2025||2.44|||689.04998779297|1|2025-04-17|15/03/2025||3.56||238740000000|689.04998779297|1|2025-01-15|15/12/2024|1.96|2.53|167710000000|167910000000|600.45001220703|1|2024-10-15|15/09/2024|2.04|2.75|166140000000|167310000000|740.59997558594|1|2024-07-15|15/06/2024|2.25|2.54|128100000000|127170000000|635.54998779297|1|2024-04-18|15/03/2024|1.91|1.9|209370000000|220360000000|604.59997558594|1|2024-01-12|15/12/2023|1.72|1.73|155260000000|154350000000|644|1|2023-10-20|15/09/2023|1.78|1.78|149400000000|148930000000|639|1|2023-08-30|15/06/2023|1.94|1.98|115750000000|115760000000|634.90002441406|1|2023-04-26|15/03/2023|1.68|1.69|196260000000|195480000000|529.75|1|2023-01-20|15/12/2022|1.48|1.66|144890000000|144830000000|605.25|1|2022-10-21|15/09/2022|1.55|1.66|132830000000|131920000000|537.20001220703|1|2022-08-31|15/06/2022|1.7|1.85|93960000000|95060000000|575.20001220703|1|2022-04-26|15/03/2022|1.72|1.85|142900000000|145300000000|540|1|2022-01-21|15/12/2021|1.35|1.3|122500000000|123330000000|649.45001220703|1|2021-10-22|15/09/2021|1.36|1.37|116310000000|116310000000|694.54998779297|1|2021-09-01|15/06/2021|1.5|2.02|76560000000|76240000000|717.75|1|2021-04-26|15/03/2021|1.58|1.58|129100000000|135960000000|686.34997558594|1|2021-01-22|15/12/2020|1.33|1.35|94890000000|95530000000|700.5|1|2020-12-02|15/09/2020|1.64|1.52|101130000000|97930000000|641.90002441406|1
2025-04-06 19:33:53|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|HROM|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE158A01026|9225|Hero MotoCorp Ltd|732.02B|732020000000|3659.2|587134|-19.13|-6246.25|3632.55-3744.95|3753.35|200010836|1.03|17.6|405.7B|405700000000|207.66|140|3.83|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|4816.23|35|6200|3300|50|4|47|-0.001|0.0403|0.0207|0.3206|0.0397|24.0596|1.9793|2025-08-07|15/06/2025||63.76||115630000000|3659.1999511719|1|2025-05-01|15/03/2025||57.47||100200000000|3659.1999511719|1|2025-02-05|15/12/2024|60.07|61.87|105280000000|108620000000|4237.1000976562|1|2024-11-14|15/09/2024|60.06|56.99|107460000000|102400000000|4519.6000976562|1|2024-08-12|15/06/2024|56.04|59.76|101440000000|105170000000|5207.2001953125|1|2024-05-07|15/03/2024|50.74|50.74|96990000000|96990000000|4509.75|1|2024-02-09|15/12/2023|53.6|53.6|99660000000|99660000000|4782.125|1|2023-10-31|15/09/2023|52.61|52.61|96940000000|96940000000|3093.6750488281|1|2023-08-09|15/06/2023|41.23|41.23|89890000000|89890000000|3050.4580078125|1|2023-05-04|15/03/2023|42.94|42.94|85440000000|85440000000|2489.2329101562|1|2023-02-07|15/12/2022|35.54|35.54|82140000000|82140000000|2680.5520019531|1|2022-11-03|15/09/2022|35.79|35.79|91670000000|91670000000|2629.7758789062|1|2022-08-12|15/06/2022|31.25|31.25|83930000000|83930000000|2770.3679199219|1|2022-05-02|15/03/2022|31.37|31.37|74220000000|74220000000|2506.6499023438|1|2022-02-09|15/12/2021|34.33|34.33|78830000000|78830000000|2671.9499511719|1|2021-11-11|15/09/2021|39.75|37.91|84530000000|80770000000|2718.8000488281|1|2021-08-13|15/06/2021|18.29|23.91|56260000000|57830000000|2782.9499511719|1|2021-05-05|15/03/2021|43.28|39.17|87730000000|84180000000|2766.9699707031|1|2021-02-03|15/12/2020|54.29|45.26|93780000000|95740000000|3277.58203125|1|2020-10-27|15/09/2020|47.73|46.31|93670000000|91410000000|2883.6369628906|1
2025-04-06 19:34:03|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|HALC|INR|Basic Materials|Metals \u0026 Mining|India|INE038A01020|71217|Hindalco Industries Ltd.|1.33T|1330000000000|599.95|5977894|5.25|-772.65|596.55-645|652.65|2220633508|1.45|9.61|2.3T|2300000000000|62.53|3.5|0.58|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|744.54|28|895|575|52|2|45|0.0016|-0.1412|0.054|-0.0824|2.0952|30.8949|2.0896|2025-05-20|15/03/2025||||596400000000|599.95001220703|1|2025-02-13|15/12/2024|16.79|12.30|583900000000|514750000000|598.90002441406|1|2024-11-10|15/09/2024|17.56|16.13|582030000000|558340000000|650.45001220703|1|2024-08-12|15/06/2024|13.81|18.05|570130000000|571780000000|622.90002441406|1|2024-05-24|15/03/2024|14.29|14.29|559940000000|559940000000|676.79998779297|1|2024-02-12|15/12/2023|10.49|10.49|528080000000|528080000000|591.29998779297|1|2023-11-09|15/09/2023|9.87|9.87|546320000000|546320000000|488.04998779297|1|2023-08-08|15/06/2023|11.03|11.03|533820000000|533820000000|464.85000610352|1|2023-05-10|15/03/2023|10.9|11.21|360530000000|360530000000|440.35000610352|1|2023-02-08|15/12/2022|6.13|6.13|531510000000|531510000000|429.54998779297|1|2022-11-11|15/09/2022|9.9|9.9|561760000000|561760000000|415.10000610352|1|2022-08-09|15/06/2022|18.5|18.5|580180000000|580180000000|421.39999389648|1|2022-05-26|15/03/2022|17.3|17.3|557640000000|557640000000|396.85000610352|1|2022-02-10|15/12/2021|16.5|16.5|502720000000|502720000000|542.29998779297|1|2021-11-11|15/09/2021|15.4|15.4|476650000000|476650000000|449.75|1|2021-08-05|15/06/2021|14.61|14.61|413580000000|413580000000|442.70001220703|1|2021-05-20|15/03/2021|8.74|8.74|405070000000|405070000000|403.29998779297|1|2021-02-09|15/12/2020|9.08|9.08|349580000000|349580000000|278.95001220703|1|2020-11-09|15/09/2020|8.03|8.03|312370000000|312370000000|188.14999389648|1|2020-08-13|15/06/2020|-3.19|-3.19|252830000000|252830000000|175.80000305176|1
2025-04-06 19:34:12|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|HIAE|INR|Industrials|Aerospace \u0026 Defense|India|INE066F01020|22655|Hindustan Aeronautics Ltd|2.84T|2840000000000|4239.1|2174785|18.21|-5674.75|4204-4351.85|4319.2|668775000|0.91|32.46|320.5B|320500000000|130.02|38|0.9|2025-05-30 00:00:00|2025-05-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4903.4|15|5500|3835|31|4|28|0.0147|-0.0886|0.0055|0.5319|0.355|18.2768|4.0132|2025-08-08|15/06/2025||11.28|||4239.1000976562|1|2025-05-30|15/03/2025||66.94||151330000000|4239.1000976562|1|2025-02-12|15/12/2024|21.45|18.83|69570000000|73980000000|3649.4499511719|1|2024-11-14|15/09/2024|22.5|19.43|59760000000|62270000000|4066.8999023438|1|2024-08-14|15/06/2024|16.5|23.44|43480000000|43480000000|4701.3500976562|1|2024-05-16|15/03/2024|59.33|55.83|147690000000|144100000000|4182.3500976562|1|2024-02-12|15/12/2023|18.95|18.52|60610000000|60620000000|2965.3500976562|1|2023-11-10|15/09/2023|21|26.39|56360000000|56360000000|2030.8000488281|1|2023-08-11|15/06/2023|13.2|13.19|39150000000|39160000000|1895.8249511719|1|2023-05-11|15/03/2023|39.58|38.54|124950000000|124950000000|1477.1999511719|1|2023-02-09|15/12/2022|15.41|17.26|56660000000|56660000000|1216.9250488281|1|2022-11-11|15/09/2022|18.25|18.21|51450000000|51450000000|1215.5500488281|1|2022-08-11|15/06/2022|9.15|9.15|36230000000|36230000000|1084.1500244141|1|2022-05-13|15/03/2022|35.4|35.4|115610000000|112420000000|758.47497558594|1|2022-02-10|15/12/2021|13.95|13.95|58920000000|58920000000|707.25|1|2021-11-11|15/09/2021|12.65|21.4|55510000000|55510000000|687.45001220703|1|2021-08-14|15/06/2021|9.8|9.8|16160000000|21080000000|544.47998046875|1|2021-06-28|15/03/2021|24.15|45.1|107390000000|106490000000|518.5|1|2021-03-03|15/12/2020|25.5|25.5|54260000000|54260000000|553.34997558594|1|2020-12-02|15/09/2020|9.2||48540000000||414.89999389648|1
2025-04-06 19:34:27|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|HCPR|INR|Basic Materials|Metals \u0026 Mining|India|INE531E01026|1302|Hindustan Copper Ltd|197.47B|197470000000|204.25|5185922|-36.65|-415.8|201.5-223.4|224.76|967024020|1.86|48.9|19.05B|19050000000|4.15|0.92|0.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|-0.0099|-0.0663|-0.156|0.3516|0.1769|41.9533|5.0788|2025-02-12|15/12/2024|||||230.2200012207|1|2024-11-11|15/09/2024|||||280.95001220703|1|2024-08-12|15/06/2024|||||303.14999389648|1|2024-05-24|15/03/2024|||||374.20001220703|1|2024-02-13|15/12/2023|||||240.94999694824|1|2023-11-10|15/09/2023|||||144.25|1|2023-08-14|15/06/2023|||||158.94999694824|1|2023-05-19|15/03/2023|1.37||5600000000||101.90000152588|1|2023-02-01|15/12/2022|0.83||5570000000||123.30000305176|1|2022-11-12|15/09/2022|0.27||2120000000||113.65000152588|1|2022-08-13|15/06/2022|0.59||3480000000||112.84999847412|1|2022-05-28|15/03/2022|0.92||5450000000||97.949996948242|1|2022-02-12|15/12/2021|1.78||5440000000||138.85000610352|1|2021-11-09|15/09/2021|0.7||4640000000||130.60000610352|1|2021-08-07|15/06/2021|0.47||2680000000||144.39999389648|1|2021-06-25|15/03/2021|-0.4||5220000000||149.19999694824|1|2021-02-03|15/12/2020|1.17||5380000000||64.300003051758|1|2020-11-10|15/09/2020|0.1||2950000000||34.950000762939|1|2020-08-10|15/06/2020|0.32||4310000000||36.900001525879|1|2020-07-14|15/03/2020|-5.57||1470000000||39.450000762939|1
2025-04-06 19:34:37|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|HPCL|INR|Energy|Oil \u0026 Gas|India|INE094A01015|8154|Hindustan Petroleum Corporation Ltd|762.51B|762510000000|358.35|6146779|16.55|-457.15|350.6-377.85|362.45|2127822517|0.97|12.55|4.37T|4370000000000|28.33|21|5.86|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|400.78|32|565|200|52|2|34|-0.0009|-0.0616|0.0045|3.4347|0.0884|33.2562|0.2987|2025-07-30|15/06/2025||13.24|||173.33299255371|1|2025-05-15|15/03/2025||3.57||1064130000000|173.33299255371|1|2025-01-23|15/12/2024|14.2|11.39|1194150000000|1009530000000|173.33299255371|1|2024-10-25|15/09/2024|2.97|7.54|1087910000000|1070560000000|173.33299255371|1|2024-07-28|15/06/2024|1.67|1.67|1138040000000|1138040000000|173.33299255371|1|2024-05-08|15/03/2024|13.36|13.36|1223860000000|1223860000000|173.33299255371|1|2024-01-24|15/12/2023|2.49|2.49|1189990000000|1189990000000|173.33299255371|1|2023-11-05|15/09/2023|24.07|23.97|1026180000000|1026180000000|173.33299255371|1|2023-08-02|15/06/2023|29.15|29.15|1196710000000|1196710000000|190.03300476074|1|2023-05-12|15/03/2023|15.15|15.15|1156050000000|1156050000000|172.26699829102|1|2023-02-09|15/12/2022|0.8133|0.81|1164160000000|1164160000000|154.56700134277|1|2022-11-03|15/09/2022|-10.21|-10.21|1144530000000|1144530000000|143.13299560547|1|2022-08-08|15/06/2022|-47.92|-47.92|1217890000000|1217890000000|167.13299560547|1|2022-05-18|15/03/2022|8.44|8.44|1068860000000|1068860000000|170.57000732422|1|2022-01-30|15/12/2021|4.08|4.08|971530000000|971530000000|208.9700012207|1|2021-11-19|15/09/2021|9.04|9.04|835140000000|835140000000|215.80000305176|1|2021-08-03|15/06/2021|8.4|8.4|728150000000|728150000000|181.86999511719|1|2021-05-19|15/03/2021|13.62|13.62|857480000000|857480000000|176.66999816895|1|2021-02-04|15/12/2020|10.33|10.35|686590000000|669580000000|150.16999816895|1|2020-11-04|15/09/2020|10.87|10.99|517730000000|517910000000|123.76999664307|1
2025-04-06 19:34:46|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|HLL|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE030A01027|19427|Hindustan Unilever Ltd.|5.27T|5270000000000|2244.55|1736872|-0.59|-3022.96|2222-2267.05|2244.55|2349591262|0.18|49.1|626.61B|626610000000|45.73|53|2.36|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2621.34|38|3225|1943|51|2|45|-0.0103|0.0214|-0.0084|0.029|0.0436|110.7524|18.0678|2025-07-29|15/06/2025||11.32||162490000000|2244.5500488281|1|2025-04-24|15/03/2025||9.9||153760000000|2244.5500488281|1|2025-01-22|15/12/2024|12.77|11.79|157200000000|158630000000|2340.5|1|2024-10-24|15/09/2024|11.11|11.17|155080000000|155450000000|2648.7529296875|1|2024-07-23|15/06/2024|10.8|10.91|153390000000|153200000000|2724.4519042969|1|2024-04-25|15/03/2024|10.24|10.28|148570000000|148930000000|2251.2858886719|1|2024-01-19|15/12/2023|10.72|10.72|151880000000|151880000000|2537.8950195312|1|2023-10-20|15/09/2023|11.56|11.56|152760000000|152760000000|2537.9938964844|1|2023-07-20|15/06/2023|10.52|10.52|151480000000|151480000000|2661.00390625|1|2023-04-28|15/03/2023|10.86|10.86|148930000000|148930000000|2459.1579589844|1|2023-01-18|15/12/2022|10.67|10.67|154560000000|152280000000|2656.9699707031|1|2022-10-21|15/09/2022|11.13|11.13|148660000000|148660000000|2590.5849609375|1|2022-07-20|15/06/2022|9.74|9.74|144090000000|144090000000|2567.9499511719|1|2022-04-27|15/03/2022|9.9|9.9|135840000000|135840000000|2148.3500976562|1|2022-01-21|15/12/2021|9.55|9.55|131830000000|131830000000|2261.8000488281|1|2021-10-18|15/09/2021|9.31|9.53|127240000000|126250000000|2649.5500488281|1|2021-07-21|15/06/2021|8.77|9|119820000000|120630000000|2434.8999023438|1|2021-04-28|15/03/2021|9.12|8.47|121320000000|118980000000|2379.8500976562|1|2021-01-26|15/12/2020|8.18|8.83|119590000000|116210000000|2399.6000976562|1|2020-10-21|15/09/2020|8.4|8.63|115930000000|111080000000|2173.1000976562|1
2025-04-06 19:34:56|04270|18186|/equities/hindustan-zinc|NIFTY200|HZNC|INR|Basic Materials|Metals \u0026 Mining|India|INE267A01025|3557|Hindustan Zinc Ltd.|1.8T|1800000000000|426.95|1652768|25.59|-807.7|424-457.75|459.15|4225319000|0.75|19.21|316.95B|316950000000|22.2|35|8.2|2025-04-18 00:00:00|2025-04-18|strong_sell|sell|neutral|strong_sell|sell|strong_sell|strong_sell|sell|sell|441.67|12|572|345|47|4|45|-0.0051|0.0344|0.041|0.0454|0.0373|13.4004|4.8149|2025-04-18|15/03/2025||||86500000000|426.95001220703|1|2025-01-28|15/12/2024|6.34|5.95|88320000000|83890000000|450.85000610352|1|2024-10-17|15/09/2024|5.51|5.2|82520000000|79550000000|510.39999389648|1|2024-08-01|15/06/2024|5.55|5.55|81300000000|81300000000|646.84997558594|1|2024-04-18|15/03/2024|4.82|4.82|78220000000|78220000000|402.75|1|2024-01-18|15/12/2023|4.8|4.8|73100000000|73100000000|315.89999389648|1|2023-10-19|15/09/2023|4.09|4.09|67910000000|67910000000|313.25|1|2023-07-20|15/06/2023|4.65|4.65|72820000000|72820000000|323.25|1|2023-04-23|15/03/2023|6.11|6.11|85090000000|85090000000|324.60000610352|1|2023-01-18|15/12/2022|5.1|5.1|78660000000|78660000000|347.54998779297|1|2022-10-20|15/09/2022|6.34|6.34|83360000000|83360000000|281.45001220703|1|2022-07-21|15/06/2022|7.32|7.32|93870000000|93870000000|278.85000610352|1|2022-04-22|15/03/2022|6.93|6.93|87970000000|87970000000|349.79998779297|1|2022-01-21|15/12/2021|6.39|6.39|79900000000|79900000000|322.20001220703|1|2021-10-22|15/09/2021|4.77|4.77|61220000000|61220000000|342.04998779297|1|2021-07-23|15/06/2021|4.69|4.69|65310000000|65310000000|327.04998779297|1|2021-04-27|15/03/2021|5.87|5.87|69470000000|69470000000|304.14999389648|1|2021-01-20|15/12/2020|5.21|5.21|60330000000|60330000000|298.79998779297|1|2020-10-20|15/09/2020|4.59|4.59|56600000000|56600000000|220.89999389648|1|2020-07-21|15/06/2020|3.22|3.22|39890000000|39890000000|187.80000305176|1
2025-04-06 19:35:04|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|HDFC|INR|Financials|Banking Services|India|INE001A01036|3599||5.05T|5050000000000|2724.3|5246348|0|-2777.65|2710.6-2777.65|2747.35|1851426483|0.811|19.15|1.14T|1140000000000|143.77|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|strong_buy|||||41|4|38|0.0093|0.1504|1.3987|0.1068|0.2195|29.6432|17.0474|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1|2023-05-03|15/03/2023|24.02|22.32|65070000000|60580000000|2790|1|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000|2661.6999511719|1|2022-11-03|15/09/2022|35.9|22.92|439170000000|54220000000|2508|1|2022-07-29|15/06/2022|20.1|19.9|56930000000|52830000000|2337.5500488281|1|2022-05-01|15/03/2022|20.29|17.45|55380000000|49460000000|2229.6999511719|1|2022-02-01|15/12/2021|17.75|16.78|49190000000|47150000000|2521|1|2021-11-01|15/09/2021|20.93|19.71|56530000000|49360000000|2844.6999511719|1|2021-08-01|15/06/2021|16.45|15.52|51410000000|47600000000|2441.1499023438|1|2021-05-06|15/03/2021|17.5|14.93|51420000000|49660000000|2377.6000976562|1|2021-02-01|15/12/2020|16.24|11.89|48840000000|42500000000|2377.8000488281|1|2020-11-01|15/09/2020|16.22|11.16|43340000000|38570000000|1923.5500488281|1|2020-07-29|15/06/2020|17.55|13.43|52020000000|39870000000|1897.3499755859|1|2020-05-25|15/03/2020|12.9|12.92|43200000000|42800000000|1516.1500244141|1|2020-01-27|15/12/2019|48.49|48.43|125220000000|125490000000|2450.75|1|2019-11-04|15/09/2019|22.9|22.9|56630000000|54630000000|2128.6000976562|1|2019-08-02|15/06/2019|18.6|16.91|52570000000|44940000000|2086.8000488281|1|2019-05-13|15/03/2019|16.6|16.36|44050000000|39540000000|1931.6999511719|1|2019-01-29|15/12/2018|12.3|12.27|33110000000|33310000000|1946.9000244141|1
2025-04-06 19:35:15|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|ICBK|INR|Financials|Banking Services|India|INE090A01021|187765|ICICI Bank Ltd|9.44T|9440000000000|1335.3|10774057|23.25|-1373|1322.1-1338.55|1329.55|7066944285|0.84|19.07|1.81T|1810000000000|69.93|10|0.75|2025-04-21 00:00:00|2025-04-21|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1510.2|41|1710|1290|44|4|41|0.0146|-0.0317|0.1244|-0.0428|0.0412|15.268|7.1049|2025-07-28|15/06/2025||16.21|||1335.3000488281|1|2025-04-21|15/03/2025||16.23||278180000000|1335.3000488281|1|2025-01-25|15/12/2024|16.7|16.28|274390000000|252590000000|1209.1999511719|1|2024-10-26|15/09/2024|16.7|16.7|272250000000|245510000000|1255.4499511719|1|2024-07-27|15/06/2024|15.7|15.62|265550000000|265580000000|1207.1999511719|1|2024-04-27|15/03/2024|15.2|15.17|247420000000|247300000000|1107.9000244141|1|2024-01-20|15/12/2023|14.6|14.6|247760000000|247770000000|999.20001220703|1|2023-10-21|15/09/2023|14.6|14.57|240850000000|240840000000|932.75|1|2023-07-22|15/06/2023|13.8|13.76|236620000000|236400000000|997|1|2023-04-22|15/03/2023|13.06|13.01|227550000000|225420000000|885.65002441406|1|2023-01-21|15/12/2022|11.9|11.9|214890000000|214890000000|870.34997558594|1|2022-10-22|15/09/2022|10.8|10.78|198420000000|198410000000|907.15002441406|1|2022-07-23|15/06/2022|9.9|9.88|178750000000|178760000000|800.04998779297|1|2022-04-23|15/03/2022|10.1|10.05|173420000000|173420000000|747.65002441406|1|2022-01-22|15/12/2021|8.9|12.37|172230000000|172230000000|804.5|1|2021-10-23|15/09/2021|7.9|7.91|164870000000|164870000000|759.29998779297|1|2021-07-24|15/06/2021|6.68|6.63|149320000000|149310000000|676.65002441406|1|2021-04-24|15/03/2021|6.4|6.37|145430000000|145420000000|569.95001220703|1|2021-01-30|15/12/2020|7.18|7.16|145990000000|145640000000|537|1|2020-10-31|15/09/2020|6.2|6.25|133940000000|133590000000|392.60000610352|1
2025-04-06 19:35:23|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|ICIL|INR|Financials|Insurance|India|INE765G01017|13670|ICICI Lombard General Insurance Company Ltd|906.5B|906500000000|1829.55|699663|6.51|-2301.9|1811.5-1848.9|1831.5|495476863|0.67|35.66|232.81B|232810000000|51.02|11.5|0.63|2025-04-15 00:00:00|2025-04-15|strong_buy|strong_buy|buy|strong_buy|sell|neutral|strong_buy|neutral|neutral|2118.81|27|2690|1360|34|4|31|-0.0332|0.0564|0.0174|0.114|0.0612|43.0713|3.7213|2025-07-18|15/06/2025||12.72|||1829.5500488281|1|2025-04-15|15/03/2025||12.25||56600000000|1829.5500488281|1|2025-01-17|15/12/2024|14.48|11.33|64740000000|57830000000|1907.9000244141|1|2024-10-17|15/09/2024|13.88|14.08|69480000000|61870000000|2075.6000976562|1|2024-07-19|15/06/2024|11.68|11.02|79310000000|66620000000|1910.5500488281|1|2024-04-17|15/03/2024|10.47|10.47|62630000000|62630000000|1648.6500244141|1|2024-01-16|15/12/2023|8.73|8.73|64370000000|64370000000|1372.8000488281|1|2023-10-18|15/09/2023|11.7|11.7|62720000000|62720000000|1360.3499755859|1|2023-08-30|15/06/2023|7.92|7.92|66220000000|65440000000|1321.1999511719|1|2023-04-21|15/03/2023|8.9|8.86|49770000000|52040000000|1076.25|1|2023-01-16|15/12/2022|7.2|7.19|56000000000|56000000000|1255.1500244141|1|2022-10-18|15/09/2022|12|11.56|51850000000|51850000000|1132.3499755859|1|2022-08-31|15/06/2022|7.1|7.1|55300000000|53320000000|1288.3000488281|1|2022-04-21|15/03/2022|6.4|6.42|46660000000|47540000000|1363.0999755859|1|2022-01-19|15/12/2021|6.5|6.61|33120000000|40790000000|1447.5999755859|1|2021-10-21|15/09/2021|9.1|9.27|45090000000|44940000000|1504.4000244141|1|2021-07-23|15/06/2021|3.3|3.26|38080000000|37910000000|1543.8499755859|1|2021-04-19|15/03/2021|7.6|7.45|35600000000|35330000000|1417.1500244141|1|2021-01-19|15/12/2020|6.9|6.81|41110000000|40810000000|1523.5500488281|1|2020-12-02|15/09/2020|9|8.8|32550000000|32550000000|1471.1500244141|1
2025-04-06 19:35:30|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.004|-0.0504|-0.0196|-0.2453|0.0661|66.2852|0|2025-07-29|15/06/2025||3.42|||556.79998779297|1|2025-04-15|15/03/2025||2.9||162400000000|556.79998779297|1|2025-01-21|15/12/2024|2.23|2.62|122610000000|120200000000|641.29998779297|1|2024-10-22|15/09/2024|1.74|2.07|111750000000|111750000000|749.59997558594|1|2024-07-23|15/06/2024|1.55|1.96|82840000000|82840000000|633.79998779297|1|2024-04-23|15/03/2024|1.2|1.2|151500000000|151500000000|580.29998779297|1|2024-01-16|15/12/2023|1.58|1.58|102830000000|104330000000|522.20001220703|1|2023-10-17|15/09/2023|1.7|1.61|104260000000|104270000000|531.04998779297|1|2023-07-24|15/06/2023|1.57|1.76|73750000000|73750000000|551.04998779297|1|2023-04-20|15/03/2023|1.64|1.65|129910000000|128880000000|445.60000610352|1|2023-01-16|15/12/2022|1.53|1.52|94650000000|96480000000|469.54998779297|1|2022-10-18|15/09/2022|1.4|1.39|97650000000|97630000000|509.70001220703|1|2022-08-31|15/06/2022|1.09|1.14|72600000000|71110000000|594.59997558594|1|2022-06-01|15/03/2022|1.3|1.29|113600000000|115190000000|521.59997558594|1|2022-03-02|15/12/2021|2.16|2|93400000000|91940000000|479.14999389648|1|2021-10-19|15/09/2021|3.1|3.1|95000000000|94470000000|673.5|1|2021-07-20|15/06/2021|-1.3|-1.3|66510000000|67190000000|626.25|1|2021-04-19|15/03/2021|0.4434|0.45|118800000000|119740000000|451.04998779297|1|2021-01-27|15/12/2020|2.12|2.12|89710000000|89120000000|501.89999389648|1|2020-12-02|15/09/2020|2.11|2.13|87150000000|85970000000|457.35000610352|1
2025-04-06 19:35:40|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|ICCI|INR|Financials|Investment Banking \u0026 Investment Services|India|INE763G01038|5409|ICICI Securities Ltd|291.49B|291490000000|896.2|363729|24.52|-922.45|878.4-899.1|896.2|325246896|0.74|13.84|48.88B|48880000000|64.75|38.25|4.27|2025-04-16 00:00:00|2025-04-16|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|612.5|2|725|500|34|4|32|-0.0979|0.0041|0.0081|0.0893|0.0448|17.5972|5.8731|2025-04-16|15/03/2025|||||896.20001220703|1|2025-01-20|15/12/2024||||11535000000|813.84997558594|1|2024-10-22|15/09/2024||||9787000000|849.79998779297|1|2024-07-23|15/06/2024||||9503000000|774.59997558594|1|2024-04-18|15/03/2024|16.47|16.47|15430000000|13530000000|712.34997558594|1|2024-01-16|15/12/2023|14.34|14.34|13230000000|13230000000|758.84997558594|1|2023-11-29|15/09/2023|13.06|13.06|12490000000|12490000000|668.09997558594|1|2023-08-30|15/06/2023|8.36|8.36|9340000000|9340000000|620.40002441406|1|2023-04-20|15/03/2023|8.1|8.12|8850000000|8850000000|461.04998779297|1|2023-01-17|15/12/2022|8.7|8.67|8800000000|8790000000|504.64999389648|1|2022-11-30|15/09/2022|9.3|9.3|8660000000|8620000000|523.40002441406|1|2022-08-31|15/06/2022|8.5|8.5|7940000000|7910000000|501.54998779297|1|2022-04-20|15/03/2022|10.55|10.57|8920000000|8900000000|625|1|2022-01-18|15/12/2021|11.8|11.77|9420000000|9290000000|823.45001220703|1|2021-10-19|15/09/2021|10.9|10.9|8560000000|8450000000|843.40002441406|1|2021-07-20|15/06/2021|9.63|9.64|7450000000|7390000000|774.59997558594|1|2021-04-21|15/03/2021|10.21|10.21|7390000000|7330000000|424.60000610352|1|2021-01-25|15/12/2020|8.29|8.29|6200000000|6200000000|437.75|1|2020-12-02|15/09/2020|8.61|8.61|6810000000|6810000000|445|1|2020-09-02|15/06/2020|6|6|5460000000|5410000000|483.39999389648|1
2025-04-06 19:35:47|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|IDFB|INR|Financials|Banking Services|India|INE092T01019|41141|IDFC First Bank Ltd|423.26B|423260000000|57.81|33333837|-28.32|-86.1|57.45-60.53|60.35|7321571775|0.95|21.57|353.09B|353090000000|2.67|||2025-04-26 00:00:00|2025-04-26|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|66.42|19|85|50|38|4|35|-0.0023|-0.1944|0.0582|-0.0346|0.0756|22.874|5.9714|2025-07-28|15/06/2025||1.07|||57.810001373291|1|2025-04-26|15/03/2025||0.815||69050000000|57.810001373291|1|2025-01-25|15/12/2024|0.5|0.66|66820000000|67140000000|62.270000457764|1|2024-10-26|15/09/2024|0.3|0.88|65150000000|65960000000|65.5|1|2024-07-27|15/06/2024|0.9|0.83|63140000000|63080000000|74.480003356934|1|2024-04-27|15/03/2024|1.01|1.09|61110000000|61110000000|84.800003051758|1|2024-01-20|15/12/2023|1.01|1.02|58030000000|56890000000|85.699996948242|1|2023-10-28|15/09/2023|1.1|1.11|53800000000|53800000000|86.050003051758|1|2023-07-29|15/06/2023|1.15|1.15|51590000000|51590000000|83.949996948242|1|2023-04-29|15/03/2023|1.23|1.23|49940000000|49930000000|61.450000762939|1|2023-01-21|15/12/2022|0.965|0.97|44380000000|44390000000|59.349998474121|1|2022-10-22|15/09/2022|0.89|0.89|40640000000|40630000000|57.299999237061|1|2022-07-30|15/06/2022|0.76|0.76|36070000000|36070000000|37.549999237061|1|2022-04-30|15/03/2022|0.585|0.59|35010000000|35000000000|39.5|1|2022-01-29|15/12/2021|0.45|0.45|33490000000|33490000000|46.599998474121|1|2021-10-30|15/09/2021|0.24|0.24|30520000000|30520000000|49.5|1|2021-07-31|15/06/2021|-1.02|-1.03|30340000000|28640000000|52|1|2021-05-08|15/03/2021|0.23|0.22|28010000000|28010000000|56.75|1|2021-01-30|15/12/2020|0.215|0.22|25030000000|25030000000|47.200000762939|1|2020-10-31|15/09/2020|0.18|0.19|18280000000|18280000000|30.60000038147|1
2025-04-06 19:35:55|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|INMR|INR|Technology|Software \u0026 IT Services|India|INE933S01016|5384|IndiaMART InterMESH Ltd|124.19B|124190000000|2069.75|8697|-18.64|-3198.95|2035.3-2124.95|2139.1|60002980|0.63|29.38|13.48B|13480000000|78.34|20|0.97|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2474.32|19|3600|1705|25|4|23|-0.0207|0.008|0.0028|0.1205|0.0426|52.6178|17.2857|2025-04-24|15/03/2025||19.37||3530000000|2069.75|1|2025-01-21|15/12/2024|20.1|19.53|3540000000|3550000000|2270|1|2024-10-19|15/09/2024|22.5|18.58|3480000000|3430000000|3013.1499023438|1|2024-07-30|15/06/2024|19|19.28|3310000000|3310000000|3048.9499511719|1|2024-04-30|15/03/2024|16.6|15.86|3150000000|3150000000|2623.25|1|2024-01-18|15/12/2023|13.67|13.88|3050000000|3050000000|2601.0500488281|1|2023-10-19|15/09/2023|11.32|11.73|2950000000|2950000000|2795.25|1|2023-07-20|15/06/2023|13.7|13.71|2820000000|2820000000|2873.5|1|2023-04-27|15/03/2023|9.15|8.77|2690000000|2660000000|2637.0749511719|1|2023-01-24|15/12/2022|15.9|16.41|2510000000|2490000000|2297.4750976562|1|2022-10-20|15/09/2022|11.2|11.23|2410000000|2390000000|2247.9499511719|1|2022-07-22|15/06/2022|7.6|7.71|2250000000|2250000000|2128.1499023438|1|2022-04-28|15/03/2022|9.35|9.49|2010000000|2010000000|2419.6999511719|1|2022-01-24|15/12/2021|11.4|11.61|1880000000|1880000000|3060.1499023438|1|2021-10-21|15/09/2021|13.48|13.58|1820000000|1820000000|4241.1499023438|1|2021-09-01|15/06/2021|14.48|14.47|1820000000|1820000000|3924.1000976562|1|2021-04-29|15/03/2021|9.25|9.24|1800000000|1800000000|4353.5698242188|1|2021-01-18|15/12/2020|13.72|13.72|1740000000|1730000000|3892.6799316406|1|2020-12-02|15/09/2020|12.28|12.28|1630000000|1630000000|2572.6201171875|1|2020-09-02|15/06/2020|12.6|12.74|1530000000|1530000000|1914.0799560547|1
2025-04-06 19:36:09|04278|18209|/equities/indian-bank|NIFTY200|INBA|INR|Financials|Banking Services|India|INE562A01011|40251|Indian Bank|735.51B|735510000000|546.05|1471468|2.07|-632.7|541.2-553.65|549.2|1346963981|1.06|6.92|608.13B|608130000000|78.52|12|2.2|2025-05-12 00:00:00|2025-05-12|strong_buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|657|10|686|600|39|2|34|0.0042|-0.0746|0.2152|-0.1966|0.0413|15.0268|4.8691|2025-05-12|15/03/2025||||90100000000|546.04998779297|1|2025-01-29|15/12/2024|21.2|13.30|85670000000|85500000000|514.15002441406|1|2024-10-28|15/09/2024|20.1|18.1|86160000000|72740000000|498.5|1|2024-07-29|15/06/2024|17.82|17.87|80840000000|61020000000|581.45001220703|1|2024-05-06|15/03/2024|16.7|17.18|82780000000|79960000000|544|1|2024-01-24|15/12/2023|15.7|16.06|77160000000|74450000000|445.10000610352|1|2023-10-26|15/09/2023|14.8|15.12|77330000000|73970000000|408.89999389648|1|2023-07-27|15/06/2023|13.7|13.71|74130000000|74130000000|328.29998779297|1|2023-05-08|15/03/2023|11.6|11.6|75020000000|71700000000|331.89999389648|1|2023-01-25|15/12/2022|11.2|11.2|72160000000|72160000000|290.14999389648|1|2022-11-03|15/09/2022|9.8|9.8|65120000000|65110000000|244.64999389648|1|2022-07-30|15/06/2022|9.7|9.7|61390000000|57380000000|176.5|1|2022-05-11|15/03/2022|7.9|7.9|58280000000|58280000000|148.69999694824|1|2022-02-07|15/12/2021|5.5|5.5|59510000000|59510000000|168.44999694824|1|2021-10-28|15/09/2021|8.8|8.7|60490000000|60490000000|189.44999694824|1|2021-08-10|15/06/2021|10.4|8.23|58430000000|57390000000|134.60000610352|1|2021-05-28|15/03/2021|15.1|15.1|50780000000|50790000000|140.85000610352|1|2021-01-22|15/12/2020|4.58|2.85|57110000000|18990000000|89.300003051758|1|2020-10-22|15/09/2020|3.7|2.9|57560000000|57560000000|60.349998474121|1|2020-08-14|15/06/2020|3.3|4.85|52010000000|52010000000|63.450000762939|1
2025-04-06 19:36:19|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|IHTL|INR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|India|INE053A01029|18359|Indian Hotels Co. Ltd|1.14T|1140000000000|799.35|3639056|30.34|-894.9|796-834.8|831.05|1423432227|0.44|63.14|79.94B|79940000000|12.67|1.75|0.22|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|865|24|1010|628|47|4|43|0.0058|-0.1095|0.0579|0.0899|0.1085|55.5418|6.793|2025-04-23|15/03/2025||5.06||24000000000|799.34997558594|1|2025-01-17|15/12/2024|4.1|4.29|25330000000|25460000000|811.45001220703|1|2024-11-07|15/09/2024|1.72|3.45|18260000000|18260000000|684.65002441406|1|2024-07-19|15/06/2024|1.75|1.72|15500000000|15500000000|582.29998779297|1|2024-04-24|15/03/2024|2.9|2.9|19050000000|19050000000|604.29998779297|1|2024-02-01|15/12/2023|3.2|3.17|19640000000|19630000000|492.64999389648|1|2023-10-27|15/09/2023|1.1|1.1|14330000000|14330000000|374.79998779297|1|2023-07-27|15/06/2023|1.6|1.59|14660000000|14670000000|390.20001220703|1|2023-04-27|15/03/2023|2.3|2.3|16250000000|16250000000|340.95001220703|1|2023-01-31|15/12/2022|2.7|2.7|16860000000|16860000000|291.29998779297|1|2022-11-10|15/09/2022|0.9|0.79|12330000000|12330000000|337.5|1|2022-08-08|15/06/2022|1.2|1.2|12660000000|12660000000|269.79998779297|1|2022-04-27|15/03/2022|0.5|0.52|8720000000|8720000000|233.05000305176|1|2022-02-01|15/12/2021|0.6196|0.71|11110000000|11110000000|215.60000610352|1|2021-10-21|15/09/2021|-0.9695|-1.03|7280000000|7280000000|212.74600219727|1|2021-08-09|15/06/2021|-2.4|-2.29|3450000000|3450000000|140.50500488281|1|2021-04-30|15/03/2021|-0.9|-0.86|6150000000|6150000000|107.19699859619|1|2021-02-03|15/12/2020|-1.11|-1.1|5600000000|5580000000|119.55999755859|1|2020-11-04|15/09/2020|-2|-1.94|2570000000|2570000000|93.378997802734|1|2020-08-06|15/06/2020|-2.63|-2.63|1440000000|1440000000|75.440002441406|1
2025-04-06 19:36:28|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|IOC|INR|Energy|Oil \u0026 Gas|India|INE242A01010|30321|Indian Oil Corporation Ltd|1.79T|1790000000000|130.14|14369525|-22.54|-185.97|128.88-134.25|131.06|13771560699|0.88|16.79|7.61T|7610000000000|7.72|12|9.22|2025-05-30 00:00:00|2025-05-30|buy|buy|buy|strong_buy|buy|strong_sell|strong_buy|buy|neutral|149.03|32|205|85|53|2|39|0.002|0.2108|0.0236|0.1346|0.0166|-3.8715|1206.4272|2025-07-31|15/06/2025||4|||130.13999938965|1|2025-05-30|15/03/2025||1.5||1887110000000|130.13999938965|1|2025-01-26|15/12/2024|1.54|3.33|2195220000000|1888390000000|128.25999450684|1|2024-10-28|15/09/2024|-0.12|3.14|1986160000000|1854900000000|146.30999755859|1|2024-07-29|15/06/2024|1.92|1.42|2203970000000|1943980000000|176.55000305176|1|2024-04-29|15/03/2024|3.74|3.74|2251030000000|2251030000000|171.55000305176|1|2024-01-24|15/12/2023|5.86|5.86|2268920000000|2268920000000|138.94999694824|1|2023-10-30|15/09/2023|9.53|9.53|2057900000000|2057900000000|86.900001525879|1|2023-07-28|15/06/2023|10.48|10.48|2260250000000|2260250000000|98.599998474121|1|2023-05-15|15/03/2023|7.47|7.47|2319270000000|2319270000000|83.550003051758|1|2023-01-30|15/12/2022|0.33|0.33|2323030000000|2323030000000|81|1|2022-10-31|15/09/2022|-0.72|-0.72|2338010000000|2338010000000|68.449996948242|1|2022-07-28|15/06/2022|-0.2|-1.45|2560050000000|2242680000000|72.099998474121|1|2022-05-18|15/03/2022|4.83|4.83|2096300000000|2096300000000|82.933372497559|1|2022-01-30|15/12/2021|6.69|4.46|2005180000000|2005180000000|82.733375549316|1|2021-10-31|15/09/2021|6.76|4.73|1354180000000|1280440000000|85.30004119873|1|2021-07-30|15/06/2021|6.65|4.19|1570180000000|1294840000000|69.266700744629|1|2021-05-19|15/03/2021|9.3|9.63|1636060000000|1274020000000|70.36669921875|1|2021-01-29|15/12/2020|5.22|5.46|1063370000000|1125650000000|61.733364105225|1|2020-10-30|15/09/2020|6.6|6.68|856110000000|931440000000|52.266693115234|1
2025-04-06 19:36:36|04281|1169003|/equities/indian-railway-finance|NIFTY200|INID|INR|Financials|Banking Services|India|INE053F01010|42|Indian Railway Finance Corp|1.63T|1630000000000|124.84|23769769|-15.56|-229|124.1-128.71|129.16|13068506000|0.38|28.44|67.03B|67030000000|5.01|2.3|1.84|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|neutral|sell|strong_sell|strong_sell|strong_sell|sell|sell|50|1|50|50|14|2|11|-0.0986|0|0|0.0115|-0.0692|10.248|8.2427|2025-05-21|15/03/2025|||||124.83999633789|1|2025-01-21|15/12/2024|||||146.69999694824|1|2024-11-04|15/09/2024|||16520000000||158.11000061035|1|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1|2022-08-10|15/06/2022|1.27||56270000000||21.35000038147|1|2022-05-20|15/03/2022|1.14||59320000000||21.39999961853|1|2022-02-10|15/12/2021|1.22||50960000000||23.049999237061|1|2021-11-01|15/09/2021|1.15||46900000000||24.200000762939|1|2021-08-13|15/06/2021|1.15||45820000000||23.950000762939|1|2021-06-29|15/03/2021|1.23||44550000000||24.75|1|2021-02-13|15/12/2020|0.8||39320000000||25.39999961853|1|2021-01-13|15/09/2019|1.74||65750000000||||2020-12-11|15/09/2020|1.6||74000000000|||||||||
2025-04-06 19:36:45|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|INIR|INR|Industrials|Passenger Transportation Services|India|INE335Y01020|1407|Indian Railway Catering And Tourism Corp|571.28B|571280000000|714.1|1453764|-28.8|-1138.9|709.25-738|738.25|800000000|0.51|47.24|45.68B|45680000000|15.51|11|1.54|2025-06-02 00:00:00|2025-06-02|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|810.88|9|1200|570|27|4|25|0.0134|1.1611|0.0001|0.6389|0.1247|51.1172|21.0492|2025-06-02|15/03/2025|||||714.09997558594|1|2025-02-11|15/12/2024|4.3|4.17|12250000000|12250000000|773.70001220703|1|2024-11-04|15/09/2024|3.8|3.83|10640000000|10640000000|831.75|1|2024-08-13|15/06/2024|3.8|3.84|11200000000|11170000000|924.40002441406|1|2024-05-28|15/03/2024|3.55|3.47|11550000000|11550000000|1101.25|1|2024-02-13|15/12/2023|3.85|3.83|11180000000|11180000000|900.09997558594|1|2023-11-29|15/09/2023|3.7|3.8|9950000000|9950000000|696.79998779297|1|2023-08-30|15/06/2023|2.9|3.16|10020000000|10020000000|672.5|1|2023-05-31|15/03/2023|3.5|3.4|9650000000|9650000000|643.75|1|2023-02-08|15/12/2022|3.2|3.2|9180000000|9180000000|636.45001220703|1|2022-11-30|15/09/2022|2.8|2.8|8060000000|8060000000|723|1|2022-08-31|15/06/2022|3.1|3.1|8530000000|8530000000|710.75|1|2022-06-01|15/03/2022|2.7|2.7|6910000000|6910000000|692.65002441406|1|2022-02-08|15/12/2021|2.6|2.6|5400000000|5400000000|835.59997558594|1|2021-12-01|15/09/2021|2|3.55|4050000000|4050000000|795.15002441406|1|2021-09-01|15/06/2021|1.04|0.83|2430000000|2430000000|550.40002441406|1|2021-06-02|15/03/2021|6.7|1.33|3390000000|3390000000|378.92001342773|1|2021-03-03|15/12/2020|4.9|0.98|2240000000|2240000000|379.5299987793|1|2020-12-02|15/09/2020|0.3|0.11|886000000|886000000|271.61999511719|1|2020-09-02|15/06/2020|-1.5|-0.3|1310000000|1310000000|270.29998779297|1
2025-04-06 19:36:56|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|IGAS|INR|Utilities|Natural Gas Utilities|India|INE203G01027|719|Indraprastha Gas Ltd|277.28B|277280000000|198.06|5698994|-13.91|-285.18|196-207.21|207.84|1400001602|0.65|16.19|||12.13|5.25|2.65|2025-05-22 00:00:00|2025-05-22|sell|sell|sell|strong_buy|buy|strong_sell|neutral|neutral|strong_sell|229.18|30|648|150|43|4|40|0.0014|-0.0041|0.1042|0.2732|0.0405|26.1688|3.5625|2025-08-07|15/06/2025||2.76||34220000000|198.05999755859|1|2025-05-22|15/03/2025||3.01||38700000000|198.05999755859|1|2025-01-27|15/12/2024|2.05|4.71|37590000000|36840000000|191.61999511719|1|2024-10-27|15/09/2024|3.08|6.48|36980000000|36590000000|206.7799987793|1|2024-07-23|15/06/2024|2.87|5.49|38910000000|35800000000|272.26998901367|1|2024-05-06|15/03/2024|2.74|5.47|35970000000|35970000000|227.60000610352|1|2024-01-24|15/12/2023|2.8|5.6|39810000000|39810000000|217.92999267578|1|2023-10-31|15/09/2023|3.82|7.64|39570000000|39570000000|192.7799987793|1|2023-07-23|15/06/2023|3.13|6.26|38080000000|38080000000|247.14999389648|1|2023-05-12|15/03/2023|2.36|4.71|41270000000|41270000000|246.19999694824|1|2023-01-25|15/12/2022|1.99|3.98|37110000000|37110000000|212.10000610352|1|2022-11-05|15/09/2022|2.98|5.95|35540000000|35540000000|210.14999389648|1|2022-08-09|15/06/2022|3|6|31940000000|31840000000|179.38000488281|1|2022-05-18|15/03/2022|2.6|5.17|24060000000|24050000000|193.2799987793|1|2022-02-08|15/12/2021|2.2|4.5|22160000000|22150000000|197.05000305176|1|2021-11-09|15/09/2021|2.85|5.76|18310000000|18310000000|245.25|1|2021-08-13|15/06/2021|1.75|3.54|12570000000|12570000000|268.32000732422|1|2021-06-25|15/03/2021|2.35|4.72|15510000000|15640000000|256.89999389648|1|2021-02-10|15/12/2020|2.4|4.88|14460000000|14680000000|278.39999389648|1|2020-11-11|15/09/2020|2.2|4.42|13050000000|13050000000|211.57000732422|1
2025-04-06 19:37:05|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|INUS|INR|Technology|Telecommunications Services|India|INE121J01017|3733|Indus Towers Ltd|950.72B|950720000000|360.5|7637762|14.81|-460.35|356.4-368|358|2637237055|0.35|9.65|295.89B|295890000000|37.38|||2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|413|22|575|295|48|4|45|-0.0038|0.0885|0.0269|-0.0329|0.0571|18.3838|4.8727|2025-07-24|15/06/2025||6.81||80750000000|360.5|1|2025-04-23|15/03/2025||7.77||77570000000|360.5|1|2025-01-22|15/12/2024|15.17|7.83|75470000000|76330000000|361.64999389648|1|2024-10-21|15/09/2024|8.3|6.55|74650000000|75800000000|384.54998779297|1|2024-07-29|15/06/2024|7.15|7.15|73830000000|73830000000|444.85000610352|1|2024-04-29|15/03/2024|6.88|6.88|71930000000|71930000000|353.29998779297|1|2024-01-22|15/12/2023|5.72|5.72|71990000000|71990000000|216.05000305176|1|2023-10-24|15/09/2023|4.8|4.8|71330000000|71330000000|177.80000305176|1|2023-07-27|15/06/2023|5|5|71320000000|71320000000|180.69999694824|1|2023-04-25|15/03/2023|5.19|5.19|67530000000|67530000000|138.85000610352|1|2023-01-23|15/12/2022|-2.63|-2.63|67650000000|67650000000|171.44999694824|1|2022-10-26|15/09/2022|3.24|3.24|79670000000|79670000000|187.05000305176|1|2022-08-02|15/06/2022|1.77|1.77|68970000000|68970000000|227.69999694824|1|2022-05-04|15/03/2022|6.79|6.79|71160000000|71160000000|204.19999694824|1|2022-01-26|15/12/2021|5.83|5.83|70210000000|70210000000|253.55000305176|1|2021-10-25|15/09/2021|5.79|5.79|68770000000|68770000000|302|1|2021-07-30|15/06/2021|5.25|5.25|67970000000|67970000000|221.94999694824|1|2021-04-23|15/03/2021|5.06|5.06|64920000000|64920000000|260.45001220703|1|2021-01-29|15/12/2020|4.7|4.7|67360000000|67360000000|224.37399291992|1|2020-10-22|15/09/2020|3.96|3.68|36950000000|36950000000|179.22999572754|1
2025-04-06 19:37:15|04285|18215|/equities/indusind-bank|NIFTY200|INBK|INR|Financials|Banking Services|India|INE095A01012|45637|IndusInd Bank Ltd.|531.32B|531320000000.00006|682|11149563|-56.07|-1576.35|675.65-704.9|709.4|779054472|1.5|7.29|502.32B|502320000000|93.16|16.5|2.42|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1023.1|41|1350|600|48|4|45|-0.0034|0.043|0.3828|0.0818|0.0435|20.8747|5.8033|2025-07-24|15/06/2025||20.79||82615000000|682|1|2025-04-25|15/03/2025||17.18||72790000000|682|1|2025-02-01|15/12/2024|18|18.62|75780000000|78570000000|991.20001220703|1|2024-10-24|15/09/2024|17|28.4|75310000000|67650000000|1274.3000488281|1|2024-07-25|15/06/2024|27.7|27.77|78490000000|81280000000|1396.6500244141|1|2024-04-25|15/03/2024|30.1|30.1|76910000000|76910000000|1474.6500244141|1|2024-01-17|15/12/2023|29.5|29.5|76910000000|76910000000|1667.0500488281|1|2023-10-17|15/09/2023|28.31|28.31|73590000000|73590000000|1446.4000244141|1|2023-07-17|15/06/2023|27.33|27.33|70770000000|70770000000|1377|1|2023-04-20|15/03/2023|26.3|26.24|68200000000|68780000000|1120.4000244141|1|2023-01-18|15/12/2022|25.29|25.29|65720000000|65720000000|1230.3499755859|1|2022-10-18|15/09/2022|23.1|23.15|63130000000|63130000000|1199.6500244141|1|2022-07-20|15/06/2022|20.67|20.67|60570000000|60570000000|868.09997558594|1|2022-04-29|15/03/2022|17.55|17.55|58870000000|58870000000|988.34997558594|1|2022-01-31|15/12/2021|14.97|14.97|56700000000|56700000000|903.54998779297|1|2021-10-27|15/09/2021|14.36|14.36|54960000000|54960000000|1154.9000244141|1|2021-07-26|15/06/2021|12.58|12.58|53450000000|53450000000|989.29998779297|1|2021-04-30|15/03/2021|11.43|11.43|53150000000|53150000000|939.45001220703|1|2021-01-28|15/12/2020|11.25|11.25|51120000000|51120000000|820.15002441406|1|2020-10-29|15/09/2020|9.07|9.07|48320000000|48320000000|592.84997558594|1
2025-04-06 19:37:27|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|INED|INR|Technology|Software \u0026 IT Services|India|INE663F01024|5712|Info Edge India Ltd|825.97B|825970000000|6396.6|342817|12.72|-9128.9|6325.1-6716|6734.4|129126999|0.97|146.5|27.57B|27570000000|43.27|24|0.38|2025-05-30 00:00:00|2025-05-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|8295.09|23|9100|5200|53|2|45|0.0112|0.0228|0.0138|0.0557|0.0419|179.6513|53.8565|2025-08-08|15/06/2025||19.21||7180000000|6396.6000976562|1|2025-05-30|15/03/2025||21.6||7190000000|6396.6000976562|1|2025-02-05|15/12/2024|20|19.18|6720000000|6800000000|7706.8999023438|1|2024-11-08|15/09/2024|18.18|18.84|6560000000|6610000000|7903|1|2024-08-09|15/06/2024|17.91|17.91|6390000000|6390000000|6912.6000976562|1|2024-05-16|15/03/2024|17.21|17.07|6080000000|6080000000|5941.6000976562|1|2024-02-13|15/12/2023|16.5|16.5|5950000000|5950000000|5387.2001953125|1|2023-11-07|15/09/2023|16.5|16.48|5930000000|5930000000|4311.5498046875|1|2023-08-11|15/06/2023|15.47|15.46|5840000000|5840000000|4649.6000976562|1|2023-05-26|15/03/2023|15.3|14.97|5640000000|5640000000|3900.3500976562|1|2023-02-10|15/12/2022|14.9|14.86|5550000000|5550000000|3824.3999023438|1|2022-11-11|15/09/2022|13|12.98|5320000000|5320000000|3815.1499023438|1|2022-08-12|15/06/2022|11.5|11.56|5080000000|5080000000|4401.6000976562|1|2022-05-27|15/03/2022|9.33|9.37|4560000000|4570000000|3549.6999511719|1|2022-01-28|15/12/2021|8.6|13.01|4030000000|4030000000|4394.1499023438|1|2021-11-14|15/09/2021|7.9|8.11|3520000000|3520000000|6406.5|1|2021-08-14|15/06/2021|7.8|7.65|3200000000|3190000000|5428.5498046875|1|2021-06-21|15/03/2021|5.4|5.44|2900000000|2900000000|4998.75|1|2021-02-12|15/12/2020|5.4|5.48|2720000000|2720000000|5418.7001953125|1|2020-11-10|15/09/2020|4|4.06|2560000000|2560000000|3632.3000488281|1
2025-04-06 19:37:37|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|INFY|INR|Technology|Software \u0026 IT Services|India|INE009A01021|323379|Infosys Ltd|6.01T|6010000000000|1451.65|6964503|-1.3|-2006.45|1448-1472|1496.5|4142546660|0.62|21.31|19.11B|19110000000|0.8|49|3.38|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1916.02|42|2270|1560|43|4|40|-0.0016|0.3423|0.0237|0.0036|0.0286|20.104|3.9578|2025-07-17|15/06/2025||17.16||437160000000|1451.6500244141|1|2025-04-17|15/03/2025||16.26||420730000000|1451.6500244141|1|2025-01-16|15/12/2024|16.46|16.21|417640000000|412780000000|1949.6500244141|1|2024-10-17|15/09/2024|15.97|16.29|411450000000|408150000000|1920.0999755859|1|2024-07-18|15/06/2024|15.06|15.1|394390000000|389290000000|1726.0500488281|1|2024-04-18|15/03/2024|19.2|19.2|380960000000|380960000000|1406.5229492188|1|2024-01-11|15/12/2023|14.74|14.74|388210000000|388210000000|1511.3819580078|1|2023-10-12|15/09/2023|14.99|14.99|392840000000|392840000000|1486.0250244141|1|2023-07-20|15/06/2023|14.35|14.35|379330000000|379330000000|1466.6839599609|1|2023-04-13|15/03/2023|14.73|14.73|372780000000|372780000000|1420.2960205078|1|2023-01-11|15/12/2022|15.7|15.7|383180000000|383180000000|1461.5140380859|1|2022-10-13|15/09/2022|14.83|14.83|375170000000|375170000000|1420.6939697266|1|2022-07-24|15/06/2022|12.76|12.76|354330000000|354330000000|1497.8590087891|1|2022-04-13|15/03/2022|13.71|13.71|326070000000|326070000000|1742.4499511719|1|2022-01-12|15/12/2021|13.3|13.3|314020000000|314020000000|1855.5999755859|1|2021-10-13|15/09/2021|12.79|12.79|300880000000|300880000000|1685.1500244141|1|2021-07-14|15/06/2021|12.67|12.67|281930000000|281930000000|1544.9499511719|1|2021-04-14|15/03/2021|11.94|11.94|263110000000|263110000000|1397.1500244141|1|2021-01-13|15/12/2020|12.42|12.42|256820000000|256820000000|1371.75|1|2020-10-14|15/09/2020|11|11|242790000000|242790000000|1157.8000488281|1
2025-04-06 19:37:47|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|INGL|INR|Industrials|Passenger Transportation Services|India|INE646L01027|36860|InterGlobe Aviation Ltd|1.97T|1970000000000|5098.9|889127|45.7|-5190.35|5045-5150|5003.6|386423369|0.81|32.36|764.76B|764760000000|157.61|||2025-05-29 00:00:00|2025-05-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5345.52|21|6100|4050|36|4|33|-0.0001|1.0581|0.0175|-0.9276|0.1733|26.1158|2.403|2025-07-30|15/06/2025||62.2||225150000000|5098.8999023438|1|2025-05-29|15/03/2025||60.37||213010000000|5098.8999023438|1|2025-01-24|15/12/2024|63.4|79.38|221110000000|221920000000|4134.7998046875|1|2024-10-25|15/09/2024|-25.6|-25.66|169700000000|167860000000|4519.8500976562|1|2024-07-26|15/06/2024|70.7|71.24|195710000000|186630000000|4432.2001953125|1|2024-05-23|15/03/2024|49.1|49.3|178250000000|177980000000|4355.75|1|2024-02-02|15/12/2023|77.9|78.33|194520000000|194140000000|3066.6000976562|1|2023-11-03|15/09/2023|4.9|6.07|149440000000|149440000000|2490.8999023438|1|2023-08-02|15/06/2023|80.2|80.18|166830000000|166830000000|2570.75|1|2023-05-18|15/03/2023|23.8|22.8|141610000000|141600000000|2300.1999511719|1|2023-02-03|15/12/2022|36.9|36.91|149330000000|149170000000|2124.8500976562|1|2022-11-04|15/09/2022|-41.1|-41.14|124980000000|124980000000|1803.1999511719|1|2022-08-03|15/06/2022|-27.65|-27.67|128550000000|128550000000|1944.6500244141|1|2022-05-25|15/03/2022|-43.6|-41.87|80210000000|80200000000|1683|1|2022-02-04|15/12/2021|3.3|3.32|92950000000|93070000000|1941.5|1|2021-10-28|15/09/2021|-37.4|-37.45|56090000000|56300000000|2010.25|1|2021-07-27|15/06/2021|-82.6|-78.83|30070000000|38860000000|1740.3000488281|1|2021-06-05|15/03/2021|-30.1|-30.01|62230000000|62230000000|1754.4499511719|1|2021-02-02|15/12/2020|-16.3|-16.93|49100000000|51980000000|1640|1|2020-10-29|15/09/2020|-31.09|-31.05|27410000000|27410000000|1293.6999511719|1
2025-04-06 19:37:59|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|IPCA|INR|Healthcare|Pharmaceuticals|India|INE571A01038|17335|Ipca Laboratories Ltd.|355B|355000000000|1399.25|358981|6.44|-1755.9|1358.5-1491.75|1497.6|253704218|0.27|48|87.27B|87270000000|28.74|4|0.29|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_buy|strong_sell|strong_buy|strong_sell|sell|strong_buy|1644.25|21|1940|900|52|2|37|0.0054|0.222|0.0031|-0.0382|0.0272|37.8165|6.3625|2025-05-28|15/03/2025||||22190000000|734.84997558594|1|2025-02-12|15/12/2024|9.78|8.45|22450000000|22660000000|734.84997558594|1|2024-12-18|15/09/2024|9.05|9|23550000000|23200000000|734.84997558594|1|2024-08-13|15/06/2024|7.6|8.61|20930000000|20920000000|734.84997558594|1|2024-05-29|15/03/2024|5.4|4.82|20330000000|20310000000|734.84997558594|1|2024-02-14|15/12/2023|5.9|6.2|20530000000|20520000000|734.84997558594|1|2023-11-10|15/09/2023|5.7|5.65|20340000000|20390000000|734.84997558594|1|2023-08-10|15/06/2023|6.4|6.34|15880000000|15870000000|734.84997558594|1|2023-05-29|15/03/2023|3|3|15120000000|15120000000|684.45001220703|1|2023-02-14|15/12/2022|4.7|4.85|15460000000|15460000000|856.54998779297|1|2022-11-11|15/09/2022|6|6.01|16010000000|15950000000|888.34997558594|1|2022-08-10|15/06/2022|6|5.84|15860000000|15790000000|1012.75|1|2022-05-24|15/03/2022|5.2|5.93|12890000000|12810000000|978.04998779297|1|2022-02-14|15/12/2021|7.8|7.75|14310000000|14260000000|993.75|1|2021-11-13|15/09/2021|9.85|9.79|15440000000|15430000000|1109.4749755859|1|2021-08-05|15/06/2021|24.2|12.08|15660000000|15640000000|1044.0250244141|1|2021-05-28|15/03/2021|12.7|6.84|11150000000|11130000000|1101.5250244141|1|2021-02-04|15/12/2020|20.95|10.47|14100000000|14090000000|1018.3499755859|1|2020-11-07|15/09/2020|21.1|10.6|13610000000|13600000000|1168.4000244141|1|2020-08-10|15/06/2020|35.3|17.6|15340000000|15060000000|978.34997558594|1
2025-04-06 19:38:08|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|ITC|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE154A01025|37312|ITC Ltd|5.13T|5130000000000|409.7|14507989|1.29|-499.97|404.5-412.8|409.4|12514119781|0.26|25.39|765.45B|765450000000|16.13|32|7.81|2025-05-14 00:00:00|2025-05-14|neutral|sell|neutral|sell|strong_sell|strong_sell|neutral|strong_sell|sell|515.25|39|595|425|48|4|45|-0.0077|-0.0147|-0.0184|0.032|0.0437|25.906|7.2962|2025-07-31|15/06/2025||4.37||194140000000|409.70001220703|1|2025-05-14|15/03/2025||4.3||172270000000|409.70001220703|1|2025-02-06|15/12/2024|3.9|3.99|170530000000|175700000000|448.14999389648|1|2024-10-24|15/09/2024|3.87|4.09|193280000000|197500000000|454.4169921875|1|2024-08-01|15/06/2024|3.92|3.96|170000000000|174020000000|468.60800170898|1|2024-05-23|15/03/2024|4|3.98|165790000000|165340000000|416.15100097656|1|2024-01-29|15/12/2023|4.5|4.35|164830000000|168560000000|431.05099487305|1|2023-10-19|15/09/2023|4|3.98|165500000000|167820000000|427.26699829102|1|2023-08-14|15/06/2023|3.9|3.93|158280000000|157920000000|424.52301025391|1|2023-05-18|15/03/2023|4.09|4.11|163980000000|167520000000|402.03799438477|1|2023-02-03|15/12/2022|4.1|4.09|162260000000|161890000000|355.96798706055|1|2022-10-20|15/09/2022|3.6|3.62|161300000000|162230000000|344.22900390625|1|2022-08-01|15/06/2022|3.4|3.41|172900000000|173130000000|301.19400024414|1|2022-05-18|15/03/2022|3.4|3.39|155310000000|157200000000|264.70001220703|1|2022-02-03|15/12/2021|3.4|3.38|158620000000|158340000000|232.14999389648|1|2021-10-27|15/09/2021|3|3|127310000000|128860000000|236.69999694824|1|2021-07-24|15/06/2021|2.4|2.42|122170000000|122000000000|212.39999389648|1|2021-06-01|15/03/2021|3|3.03|132950000000|136760000000|216.60000610352|1|2021-02-11|15/12/2020|3|2.98|117870000000|120390000000|227.55000305176|1|2020-11-06|15/09/2020|2.6|2.6|111830000000|113920000000|174.75|1
2025-04-06 19:38:15|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0156|-0.8142|0.0131|0.5134|0.0147|20.2609|0|2025-07-23|15/06/2025||20.47||1600000|850.09997558594|1|2025-05-30|15/03/2025||10.21||131500000000|850.09997558594|1|2025-01-30|15/12/2024|9.4|9.31|117510000000|117480000000|849|1|2024-11-06|15/09/2024|8.5|8.38|112130000000|112090000000|936.04998779297|1|2024-07-24|15/06/2024|13.3|13.37|136180000000|136160000000|952.79998779297|1|2024-05-13|15/03/2024|9.3|9.31|134870000000|135030000000|930.54998779297|1|2024-01-31|15/12/2023|19.2|18.96|117010000000|116830000000|746.20001220703|1|2023-10-31|15/09/2023|13.8|13.8|122500000000|122560000000|643.65002441406|1|2023-08-11|15/06/2023|16.7|16.29|125880000000|125890000000|676.34997558594|1|2023-05-16|15/03/2023|5.7|5.12|136920000000|136770000000|575.04998779297|1|2023-01-31|15/12/2022|8.8|8.47|124520000000|124550000000|574.84997558594|1|2022-11-10|15/09/2022|10.6|8.92|135210000000|134940000000|481.25|1|2022-07-15|15/06/2022|18.3|17.8|130450000000|130090000000|361.14999389648|1|2022-05-30|15/03/2022|17.65|16.72|143400000000|142550000000|396.45001220703|1|2022-02-08|15/12/2021|15.9|16.04|125250000000|124850000000|421.54998779297|1|2021-11-02|15/09/2021|25.94|26.01|136120000000|135670000000|430.89999389648|1|2021-08-10|15/06/2021|24.9|25.12|106100000000|105940000000|418.14999389648|1|2021-05-12|15/03/2021|26|25.49|118810000000|118810000000|476.20001220703|1|2021-01-21|15/12/2020|22.1|22.78|105340000000|105340000000|305.04998779297|1|2020-10-30|15/09/2020|8.7|8.66|89900000000|90300000000|189.60000610352|1
2025-04-06 19:38:27|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|JSWE|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE121E01018|2500|JSW Energy Ltd|883.06B|883060000000|506.4|5403459|-15.47|-804.9|500.6-527.55|527.15|1745170000|0.19|45.54|113.12B|113120000000|11.02|2|0.39|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|593.93|15|885|385|47|4|45|-0.0175|-0.0313|0.0162|0.0925|0.0387|30.778|3.2389|2025-04-30|15/03/2025||1.50||47620000000|506.39999389648|1|2025-01-28|15/12/2024|1||24390000000|30591000000|534.34997558594|1|2024-10-24|15/09/2024|5|5.06|32380000000|32340000000|687.75|1|2024-07-19|15/06/2024|3.19|2.5|28800000000|28820000000|712.75|1|2024-05-07|15/03/2024|2.1|2.11|27560000000|27560000000|617.54998779297|1|2024-01-23|15/12/2023|1.4|1.4|25430000000|25430000000|510.64999389648|1|2023-10-20|15/09/2023|5.2|5.19|32590000000|32010000000|401.85000610352|1|2023-07-14|15/06/2023|1.8|1.8|29280000000|29280000000|298.89999389648|1|2023-05-23|15/03/2023|1.7|1.72|26700000000|26700000000|245.14999389648|1|2023-01-20|15/12/2022|1.1|1.1|22480000000|22480000000|265.75|1|2022-10-28|15/09/2022|2.8|2.8|23880000000|23880000000|314.60000610352|1|2022-07-21|15/06/2022|2.7|2.73|30260000000|30260000000|241.64999389648|1|2022-05-03|15/03/2022|2.1|3.48|20540000000|21470000000|304.95001220703|1|2022-01-19|15/12/2021|2|2|18940000000|18940000000|303.70001220703|1|2021-10-29|15/09/2021|2.1|2.1|20880000000|20880000000|348.25|1|2021-07-30|15/06/2021|1.3|1.25|17280000000|19910000000|250.05000305176|1|2021-06-25|15/03/2021|0.65|0.2698|15700000000|17870000000|158.14999389648|1|2021-01-29|15/12/2020|0.8|0.8333|16090000000|20280000000|74.050003051758|1|2020-11-03|15/09/2020|2.2|2.17|19390000000|19390000000|58.799999237061|1|2020-07-31|15/06/2020|1.3|1.01|18050000000|20240000000|46.049999237061|1
2025-04-06 19:38:37|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|JSTL|INR|Basic Materials|Metals \u0026 Mining|India|INE019A01038|13301|JSW Steel Ltd|2.45T|2450000000000|1005.75|1769354|17.34|-1074.9|997.85-1038.95|1044.05|2436502319|1.11|74.37|1.7T|1700000000000|13.54|7.3|0.73|2025-05-23 00:00:00|2025-05-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1010.46|36|1255|715|48|4|45|-0.0021|0.9973|0.0871|0.2082|0.0739|20.3587|0.8962|2025-07-18|15/06/2025||13.91|||1005.75|1|2025-05-23|15/03/2025||9.78||454200000000|1005.75|1|2025-01-23|15/12/2024|2.93|3.4|413780000000|409640000000|919.40002441406|1|2024-10-24|15/09/2024|1.8|4.3|396840000000|420630000000|954.45001220703|1|2024-07-19|15/06/2024|3.45|3.45|429430000000|429430000000|931.45001220703|1|2024-05-16|15/03/2024|5.31|5.31|462690000000|462690000000|870.95001220703|1|2024-01-24|15/12/2023|9.88|9.88|419400000000|419400000000|790.40002441406|1|2023-10-19|15/09/2023|11.33|11.33|445840000000|445840000000|784.40002441406|1|2023-07-21|15/06/2023|9.67|9.67|422130000000|422130000000|799.04998779297|1|2023-05-19|15/03/2023|15.16|15.16|469620000000|469620000000|692.04998779297|1|2023-01-20|15/12/2022|2|2.07|391340000000|390550000000|760.04998779297|1|2022-10-21|15/09/2022|-4.9|-4.61|417780000000|417100000000|628.40002441406|1|2022-07-22|15/06/2022|3.5|5.05|380860000000|380530000000|587.54998779297|1|2022-05-27|15/03/2022|16.4|16.25|468950000000|470440000000|551.70001220703|1|2022-01-21|15/12/2021|18.7|18.55|380710000000|365610000000|682.5|1|2021-10-21|15/09/2021|29.7|29.09|325030000000|325020000000|685.15002441406|1|2021-07-23|15/06/2021|24.41|24.69|289020000000|288500000000|716.54998779297|1|2021-05-21|15/03/2021|17.7|17.73|269340000000|267570000000|694.5|1|2021-01-22|15/12/2020|11.1|11.09|218590000000|216570000000|393.29998779297|1|2020-10-23|15/09/2020|6.6|6.33|192640000000|192030000000|325.5|1
2025-04-06 19:38:48|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|JUBI|INR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|India|INE797F01020|9239|Jubilant FoodWorks Ltd|446.84B|446840000000|679.6|2211534|47.58|-796.75|670.85-692.7|692.7|657500604|0.35|116.18|76.11B|76110000000|5.81|1.2|0.18|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|700.32|31|1000|451|50|4|44|0.006|0.1241|-0.0079|0.0318|0.0841|47.315|6.0891|2025-07-23|15/06/2025||1.58||21860000000|679.59997558594|1|2025-05-14|15/03/2025||1.31||15530000000|679.59997558594|1|2025-02-12|15/12/2024|0.9|1.53|16110000000|15100000000|661.29998779297|1|2024-11-11|15/09/2024|0.8|0.9191|14670000000|15640000000|607.25|1|2024-08-09|15/06/2024|0.8|0.8592|14400000000|14400000000|597.20001220703|1|2024-05-22|15/03/2024|0.6|0.57|13310000000|13310000000|479.35000610352|1|2024-01-31|15/12/2023|0.9|0.93|13550000000|13550000000|510.14999389648|1|2023-10-25|15/09/2023|1.1|1.11|13450000000|13470000000|524.84997558594|1|2023-07-25|15/06/2023|1.1|1.1|13100000000|13130000000|467|1|2023-05-17|15/03/2023|0.9|0.88|12520000000|12520000000|466.70001220703|1|2023-02-01|15/12/2022|1.3|1.3|13170000000|13170000000|486.85000610352|1|2022-11-08|15/09/2022|1.8|1.84|12870000000|12870000000|612.70001220703|1|2022-07-28|15/06/2022|1.87|1.87|12400000000|12400000000|558.65002441406|1|2022-05-30|15/03/2022|1.8|1.69|11580000000|11550000000|516.75|1|2022-02-02|15/12/2021|10.4|2.09|11940000000|11950000000|688.08001708984|1|2021-10-20|15/09/2021|9.3|9.3|11010000000|11020000000|866.22998046875|1|2021-07-21|15/06/2021|5.1|5.33|8790000000|8640000000|612.90002441406|1|2021-06-15|15/03/2021|7.9|7.94|10260000000|10250000000|639.96002197266|1|2021-02-03|15/12/2020|9.5|9.34|10570000000|10690000000|539.71002197266|1|2020-11-12|15/09/2020|5.8|5.06|8060000000|8060000000|465.54998779297|1
2025-04-06 19:38:56|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0062|0.01|0.6412|0.0444|0.0317|40.9266|0|2025-07-21|15/06/2025||18.09||94576000000|2131.9499511719|1|2025-04-30|15/03/2025||23.23||105350000000|2131.9499511719|1|2025-01-18|15/12/2024|16.62|17.89|98190000000|101190000000|1758.5999755859|1|2024-10-19|15/09/2024|16.8|17.27|97040000000|88570000000|1871.0500488281|1|2024-07-20|15/06/2024|31.4|31.34|97710000000|94050000000|1821.5999755859|1|2024-05-04|15/03/2024|20.8|21.21|98880000000|97600000000|1546.6999511719|1|2024-01-20|15/12/2023|15.1|15.08|88510000000|88530000000|1764.3000488281|1|2023-10-21|15/09/2023|16.06|16.06|86110000000|86100000000|1769.5999755859|1|2023-07-22|15/06/2023|17.38|17.33|89170000000|89170000000|1970.1999511719|1|2023-04-29|15/03/2023|17.4|17.44|82890000000|82890000000|1938.0500488281|1|2023-01-21|15/12/2022|14.06|13.98|77530000000|77430000000|1762.9000244141|1|2022-10-22|15/09/2022|13|13.01|70540000000|70530000000|1902.6500244141|1|2022-07-23|15/06/2022|10.4|10.42|59410000000|58750000000|1827.0999755859|1|2022-05-04|15/03/2022|13.9|13.83|63480000000|63500000000|1774.3499755859|1|2022-01-28|15/12/2021|10.74|10.74|56980000000|56980000000|1889.25|1|2021-10-26|15/09/2021|10.2|10.23|58330000000|58330000000|2154.5|1|2021-07-26|15/06/2021|8.3|8.3|55250000000|55240000000|1722.9499511719|1|2021-05-03|15/03/2021|8.4|8.33|57920000000|57920000000|1748.8000488281|1|2021-01-25|15/12/2020|9.4|9.37|53410000000|53410000000|1828|1|2020-10-26|15/09/2020|11|11.01|53650000000|53650000000|1383.0500488281|1
2025-04-06 19:39:05|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|LTFL|INR|Financials|Banking Services|India|INE498L01015|30534|L\u0026T Finance Ltd|380.08B|380080000000|153.72|4864812|-9.5|-194.25|148.92-154.89|153.97|2472543098|1.27|14.88|79.38B|79380000000|10.29|2.5|1.63|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|180|21|237|105|46|4|43|-0.007|0.0326|0.4302|0.0904|0.0147|16.9153|4.1316|2025-07-22|15/06/2025||2.74|||153.7200012207|1|2025-04-25|15/03/2025||2.49||25850000000|153.7200012207|1|2025-01-20|15/12/2024|2.5|2.62|25360000000|26270000000|143.0299987793|1|2024-10-18|15/09/2024|2.8|2.8|25190000000|25200000000|166.41000366211|1|2024-07-16|15/06/2024|2.77|2.76|24300000000|24180000000|185.85000610352|1|2024-04-27|15/03/2024|2.23|2.22|23420000000|23450000000|163.80000305176|1|2024-01-23|15/12/2023|2.58|2.58|22300000000|22300000000|167|1|2023-10-20|15/09/2023|2.4|2.4|21570000000|21630000000|138.14999389648|1|2023-07-19|15/06/2023|2.13|2.12|20130000000|19930000000|130.35000610352|1|2023-04-28|15/03/2023|2.02|2.01|19730000000|19990000000|90.849998474121|1|2023-01-13|15/12/2022|1.83|1.83|20110000000|19900000000|90.949996948242|1|2022-10-20|15/09/2022|1.64|1.63|18190000000|18530000000|79.699996948242|1|2022-07-19|15/06/2022|1.07|1.07|18030000000|17530000000|72|1|2022-04-29|15/03/2022|1.39|1.39|17700000000|17390000000|88.050003051758|1|2022-01-21|15/12/2021|1.32|1.31|17580000000|17350000000|78.150001525879|1|2021-10-20|15/09/2021|0.905|0.91|16930000000|16900000000|92.25|1|2021-07-16|15/06/2021|0.72|0.72|16930000000|16910000000|95.099998474121|1|2021-04-29|15/03/2021|1.08|1.08|19780000000|19770000000|91.849998474121|1|2021-01-15|15/12/2020|1.3|1.4|18820000000|18820000000|99.615211486816|1|2020-10-22|15/09/2020|1.27|1.17|16200000000|16200000000|58.69019317627|1
2025-04-06 19:39:13|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|LTEH|INR|Industrials|Construction \u0026 Engineering|India|INE010V01017|21271|L\u0026T Technology Services Ltd|452.54B|452540000000|4274.2|176995|-26.39|-6000|4261-4412.7|4458.5|105877643|0.56|34.86|102.25B|102250000000|122.56|50|1.17|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5098.64|30|6530|3570|36|4|33|0.0024|-0.0072|0.0063|0.0409|0.0369|31.0161|4.2691|2025-07-17|15/06/2025||34.31|||4274.2001953125|1|2025-04-24|15/03/2025||33.38||30480000000|4274.2001953125|1|2025-01-15|15/12/2024|30.4|31.39|26530000000|26640000000|4706.5498046875|1|2024-10-16|15/09/2024|30.12|31.42|25730000000|25670000000|5318.6000976562|1|2024-07-18|15/06/2024|29.57|29.57|24620000000|24620000000|4867.3999023438|1|2024-04-25|15/03/2024|32.16|32.16|25380000000|25380000000|5245.2001953125|1|2024-01-15|15/12/2023|31.72|31.72|24220000000|24220000000|5468.9501953125|1|2023-10-17|15/09/2023|29.8|29.81|23870000000|23890000000|4690.2998046875|1|2023-07-24|15/06/2023|29.4|29.42|23010000000|23010000000|4042.0500488281|1|2023-04-25|15/03/2023|29.22|29.52|20960000000|20970000000|3434.9499511719|1|2023-01-18|15/12/2022|28.75|28.75|20490000000|20490000000|3409.6999511719|1|2022-10-18|15/09/2022|26.68|26.68|19950000000|19950000000|3586.3500976562|1|2022-07-15|15/06/2022|26|26.03|18740000000|18740000000|3050.5500488281|1|2022-04-21|15/03/2022|24.8|24.73|17560000000|17520000000|4180.7998046875|1|2022-01-18|15/12/2021|23.6|23.63|16880000000|16880000000|5575.1499023438|1|2021-10-19|15/09/2021|21.8|21.84|16080000000|16080000000|4840.9228515625|1|2021-07-14|15/06/2021|20.5|20.51|15180000000|15180000000|2823.0939941406|1|2021-05-04|15/03/2021|18.4|18.44|14410000000|14420000000|2791.2150878906|1|2021-01-21|15/12/2020|17.6|17.6|14010000000|13990000000|2652.123046875|1|2020-12-02|15/09/2020|15.7|15.46|13140000000|13140000000|1766.3859863281|1
2025-04-06 19:39:22|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|LART|INR|Industrials|Construction \u0026 Engineering|India|INE018A01030|54303|Larsen \u0026 Toubro Ltd|4.48T|4480000000000|3260.15|2140571|-12.9|-3963.5|3237.3-3403.8|3420.15|1375211530|0.75|32.35|2.52T|2520000000000|100.67|28|0.86|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4084|35|4550|2650|48|4|45|0.0061|0.0681|0.0617|0.29|0.072|31.9204|1.5258|2025-07-29|15/06/2025||25.62||588470000000|3260.1499023438|1|2025-05-09|15/03/2025||36.1||781050000000|3260.1499023438|1|2025-01-30|15/12/2024|24.41|34.21|646680000000|660390000000|3449.6999511719|1|2024-10-30|15/09/2024|24.68|25.61|615550000000|583570000000|3380.8999023438|1|2024-07-23|15/06/2024|20.25|24.12|551200000000|532920000000|3651.4499511719|1|2024-05-07|15/03/2024|31.95|31.95|681200000000|681200000000|3463.3000488281|1|2024-01-29|15/12/2023|21.42|21.42|551280000000|551280000000|3593.4499511719|1|2023-10-30|15/09/2023|22.92|22.92|510240000000|510240000000|2901.8999023438|1|2023-07-26|15/06/2023|17.73|17.73|478820000000|478820000000|2555.1379394531|1|2023-05-09|15/03/2023|28.35|28.35|583350000000|583350000000|2360.0778808594|1|2023-01-29|15/12/2022|18.15|18.15|463900000000|463900000000|2154.9899902344|1|2022-10-31|15/09/2022|15.85|15.85|427630000000|427630000000|1970.6059570312|1|2022-07-26|15/06/2022|12.1|12.1|358530000000|358530000000|1778.4389648438|1|2022-05-12|15/03/2022|25.75|25.75|528510000000|528510000000|1570.8000488281|1|2022-01-28|15/12/2021|14.61|14.61|395630000000|395630000000|1910.8499755859|1|2021-11-26|15/09/2021|12.99|13.23|347730000000|356230000000|1849.9000244141|1|2021-07-26|15/06/2021|8.4|8.53|293350000000|293330000000|1611.75|1|2021-05-14|15/03/2021|24.3|24.2|480880000000|480890000000|1385.3000488281|1|2021-01-25|15/12/2020|16.1|16.76|355960000000|349650000000|1362.0999755859|1|2020-10-28|15/09/2020|7.9|8.62|310350000000|310340000000|963.30102539062|1
2025-04-06 19:39:33|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|LTIM|INR|Technology|Software \u0026 IT Services|India|INE214T01019|86800|LTIMindtree Ltd|1.23T|1230000000000|4136.25|390601|-16.06|-6767.95|4101-4346|4341.95|296285542|0.73|26.64|371.29B|371290000000|154.37|65|1.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5618.18|38|7592|4104|36|4|33|0.0023|0.0097|-0.0013|0.0338|0.0619|27.8458|5.8458|2025-07-22|15/06/2025||43.69||93754000000|4136.25|1|2025-04-24|15/03/2025||39.43||98690000000|4136.25|1|2025-01-16|15/12/2024|36.6|38.5|96610000000|96180000000|5837.5498046875|1|2024-10-17|15/09/2024|42.2|42.22|94330000000|94410000000|6359.3500976562|1|2024-07-17|15/06/2024|38.2|38.18|91430000000|90850000000|5562.3500976562|1|2024-04-24|15/03/2024|37.1|37.18|88930000000|88930000000|4723.3999023438|1|2024-01-17|15/12/2023|39.4|39.45|90170000000|90170000000|6235.8999023438|1|2023-10-18|15/09/2023|39.2|39.33|89050000000|89050000000|5213.75|1|2023-07-17|15/06/2023|38.9|38.91|87020000000|87020000000|5093.1000976562|1|2023-04-27|15/03/2023|37.6|37.58|86910000000|86910000000|4160.1499023438|1|2023-01-19|15/12/2022|33.8|33.92|86200000000|86200000000|4273.75|1|2022-10-15|15/09/2022|38.7|39.21|48370000000|82330000000|4668.5498046875|1|2022-07-14|15/06/2022|36.1|36.12|45230000000|45230000000|4015.4499511719|1|2022-04-19|15/03/2022|36.3|36.36|43020000000|43020000000|5873.6499023438|1|2022-01-19|15/12/2021|34.9|34.94|41380000000|41380000000|6869.5|1|2021-10-18|15/09/2021|31.4|31.46|37670000000|37670000000|6098.8999023438|1|2021-07-16|15/06/2021|28.3|28.37|34630000000|34630000000|4410.7241210938|1|2021-05-04|15/03/2021|31|30.69|32690000000|32710000000|3915.1450195312|1|2021-01-13|15/12/2020|29.53|29.58|31530000000|31510000000|4275.916015625|1|2020-10-16|15/09/2020|26|26.03|29980000000|29980000000|3289.3459472656|1
2025-04-06 19:39:41|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|LAUL|INR|Healthcare|Pharmaceuticals|India|INE947Q01028|6007|Laurus Labs Ltd|309.77B|309770000000|574.45|3021669|30.76|-646.2|561.5-621.8|620.65|539252491|1.12|154.03|52.73B|52730000000|3.71|0.8|0.14|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|520.07|15|720|293|35|4|33|-0.0055|-0.2914|0.009|0.3006|0.0389|73.8148|3.4709|2025-04-24|15/03/2025||2.14||15480000000|574.45001220703|1|2025-01-24|15/12/2024|1.7|1.1|14150000000|14420000000|585.15002441406|1|2024-10-24|15/09/2024|0.4|1.01|12240000000|12810000000|449.45001220703|1|2024-07-25|15/06/2024|0.2|0.2029|11950000000|11940000000|434.54998779297|1|2024-04-25|15/03/2024|1.4|1.4|14400000000|14400000000|434.39999389648|1|2024-01-24|15/12/2023|0.4|0.41|11950000000|11950000000|398.95001220703|1|2023-10-26|15/09/2023|0.7|0.7|12250000000|12240000000|356.64999389648|1|2023-07-27|15/06/2023|0.5|0.5|11820000000|11820000000|341.14999389648|1|2023-04-27|15/03/2023|1.9|1.9|13810000000|13810000000|300|1|2023-01-26|15/12/2022|3.8|3.8|15450000000|15440000000|342.20001220703|1|2022-10-21|15/09/2022|4.32|4.3|15760000000|15770000000|526.20001220703|1|2022-07-28|15/06/2022|4.7|4.7|15390000000|15390000000|513.79998779297|1|2022-04-28|15/03/2022|4.3|4.3|14250000000|14240000000|579.29998779297|1|2022-01-27|15/12/2021|2.9|3.01|10290000000|10290000000|475|1|2021-10-28|15/09/2021|3.8|4.2|12040000000|12040000000|574.90002441406|1|2021-07-29|15/06/2021|4.5|5|12790000000|13370000000|618.5|1|2021-04-29|15/03/2021|5.5|5.5|14120000000|14120000000|474.70001220703|1|2021-01-28|15/12/2020|5.1|4.25|12880000000|11570000000|366.29998779297|1|2020-10-29|15/09/2020|4.5|4.02|11390000000|11080000000|322.54998779297|1|2020-07-29|15/06/2020|3.21|6.6|9740000000|7560000000|151.99000549316|1
2025-04-06 19:39:52|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|LICH|INR|Financials|Banking Services|India|INE115A01026|2349|LIC Housing Finance Ltd.|309.05B|309050000000|561.85|1446780|-12.8|-826.75|557.55-577|573.3|550063000|0.8|5.98|||93.56|9|1.6|2025-05-14 00:00:00|2025-05-14|sell|neutral|neutral|buy|buy|strong_sell|neutral|neutral|sell|690.86|28|940|435|53|2|45|-0.0094|0.0139|0.2444|0.1081|0.0973|23.4571|11.8111|2025-07-31|15/06/2025||23.28|||561.84997558594|1|2025-05-14|15/03/2025||22.81||21950000000|561.84997558594|1|2025-01-31|15/12/2024|26|26.01|21060000000|20930000000|584.34997558594|1|2024-10-28|15/09/2024|24.15|24.13|20520000000|20420000000|598.25|1|2024-08-02|15/06/2024|23.6|23.61|20340000000|20250000000|757.54998779297|1|2024-05-15|15/03/2024|19.8|19.8|22870000000|22830000000|633.75|1|2024-02-02|15/12/2023|21.1|21.17|21460000000|21410000000|629.65002441406|1|2023-11-01|15/09/2023|21.6|21.6|21590000000|21520000000|459.20001220703|1|2023-08-03|15/06/2023|24.06|24.05|22520000000|22490000000|414.35000610352|1|2023-05-16|15/03/2023|21.46|21.46|20270000000|20240000000|381.79998779297|1|2023-02-06|15/12/2022|8.7|8.71|16430000000|16350000000|399.70001220703|1|2022-11-01|15/09/2022|5.5|5.58|12060000000|11860000000|405.29998779297|1|2022-08-04|15/06/2022|16.81|16.99|16510000000|16430000000|385.25|1|2022-05-18|15/03/2022|20.71|20.89|17570000000|17460000000|355.45001220703|1|2022-01-27|15/12/2021|13.94|14.1|15240000000|15170000000|341.25|1|2021-10-21|15/09/2021|4.5|4.57|12090000000|12040000000|435.35000610352|1|2021-07-29|15/06/2021|3|3.02|13090000000|13040000000|433.04998779297|1|2021-06-15|15/03/2021|7.9|7.91|15720000000|15650000000|524.34997558594|1|2021-01-29|15/12/2020|14.4|14.54|13290000000|13250000000|394.95001220703|1|2020-11-11|15/09/2020|15.7|15.69|12820000000|12760000000|321.89999389648|1
2025-04-06 19:40:04|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|LUPN|INR|Healthcare|Pharmaceuticals|India|INE326A01037|19210|Lupin Ltd|899.89B|899890000000|1971.05|940755|23.25|-2402.9|1916-2089.95|2095.7|456540944|0.61|31.33|220.02B|220020000000|62.91|8|0.41|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2303.06|36|2800|1900|47|4|45|-0.0186|0.033|0.0335|0.0252|0.0196|30.686|3.3296|2025-05-13|15/03/2025||16.74||55260000000|1971.0500488281|1|2025-02-11|15/12/2024|19|17.29|57680000000|56450000000|2169.3999023438|1|2024-11-07|15/09/2024|18.7|18.98|56730000000|56000000000|2166.0500488281|1|2024-08-06|15/06/2024|19|19.09|56000000000|55810000000|1948.25|1|2024-05-06|15/03/2024|12.2|11.9|49610000000|49530000000|1654.75|1|2024-02-07|15/12/2023|13.5|13.4|51970000000|51750000000|1580.1500244141|1|2023-11-08|15/09/2023|10.8|10.78|50390000000|50150000000|1189.6999511719|1|2023-08-03|15/06/2023|9.75|8.24|48140000000|47550000000|994.59997558594|1|2023-05-09|15/03/2023|5.2|5.2|44300000000|44300000000|732.54998779297|1|2023-02-09|15/12/2022|3.4|3.3|43220000000|43120000000|775.29998779297|1|2022-11-09|15/09/2022|2.9|2.89|41460000000|41370000000|709.84997558594|1|2022-08-03|15/06/2022|-2|-2.17|37440000000|37320000000|638.65002441406|1|2022-05-18|15/03/2022|-11.4|-10.62|38830000000|38820000000|690.90002441406|1|2022-02-03|15/12/2021|12|10.06|41610000000|41520000000|913.54998779297|1|2021-10-27|15/09/2021|6.17|6.34|40910000000|40820000000|929.79998779297|1|2021-08-10|15/06/2021|11.66|9.12|42700000000|41850000000|1133.6999511719|1|2021-05-12|15/03/2021|10.1|9.97|37830000000|37810000000|1197.3499755859|1|2021-01-28|15/12/2020|9.7|9.6|40170000000|39970000000|1072.3000488281|1|2020-11-04|15/09/2020|4.7|4.62|38350000000|38260000000|937.29998779297|1|2020-08-06|15/06/2020|2.4|2.39|35280000000|35150000000|928|1
2025-04-06 19:40:13|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|MRF|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE883A01011|19209|M.R.F. Ltd.|480.25B|480250000000|113236.95|6466|-16.41|-143849.91|112800-115000|114870.45|4241143|0.39|27.33|274.32B|274320000000|4133.98|200|0.18|2025-05-01 00:00:00|2025-05-01|sell|neutral|neutral|strong_buy|sell|strong_sell|neutral|neutral|sell|115549|9|160000|89950|40|2|34|-0.0128|0.023|0.0029|-1.2375|0.0724|85.6224|3.685|2025-05-01|15/03/2025||774.2||70110000000|113236.953125|1|2025-02-06|15/12/2024|723.4|898.7|68830000000|66840000000|114960.75|1|2024-11-08|15/09/2024|1074.05|903.2|67600000000|67890000000|121025.953125|1|2024-08-08|15/06/2024|1326.8|1330.92|70780000000|70780000000|134605.5|1|2024-05-03|15/03/2024|895.2|940.07|62150000000|62340000000|133861.953125|1|2024-02-09|15/12/2023|1198.2|1198.84|60480000000|60600000000|142483.09375|1|2023-11-03|15/09/2023|1349|1354.73|60880000000|61040000000|110500.046875|1|2023-08-03|15/06/2023|1371|1373.67|63230000000|63360000000|102589.203125|1|2023-05-04|15/03/2023|834|871.49|57250000000|57260000000|93559.796875|1|2023-02-09|15/12/2022|399|399.05|55350000000|55350000000|92275.6484375|1|2022-11-08|15/09/2022|292.3|292.26|57190000000|57300000000|94900.1015625|1|2022-08-09|15/06/2022|265|264.98|55990000000|56080000000|87717.5|1|2022-05-10|15/03/2022|369.75|299.92|52000000000|51910000000|68578|1|2022-02-10|15/12/2021|344|344|48300000000|48300000000|70426.6015625|1|2021-11-09|15/09/2021|433|562.2|48320000000|48310000000|79942.25|1|2021-08-09|15/06/2021|380.4|380.17|41280000000|41280000000|79159.6484375|1|2021-06-07|15/03/2021|748|913.4|47380000000|46910000000|84918.703125|1|2021-02-11|15/12/2020|1206.9|1206.96|45670000000|45670000000|96973.8515625|1|2020-11-06|15/09/2020|950.77|771.3|41860000000|41870000000|68568.5|1|2020-08-14|15/06/2020|40|40.07|24310000000|24310000000|63976.5|1
2025-04-06 19:40:24|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|MGAS|INR|Utilities|Natural Gas Utilities|India|INE002S01010|532|Mahanagar Gas Ltd|131.46B|131460000000.00002|1330.9|578352|-7.59|-1988|1321.05-1393.95|1396|98777778|0.79|11.97|||105.87|30|2.25|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|buy|strong_buy|strong_sell|neutral|strong_buy|neutral|1526.76|29|2000|1030|35|4|33|-0.0017|0.0136|-0.0025|0.1248|0.065|16.3545|3.1625|2025-05-08|15/03/2025||24.93||18120000000|1330.9000244141|1|2025-01-28|15/12/2024|22.8|22.72|17580000000|17580000000|1258.3000488281|1|2024-10-24|15/09/2024|28.6|28.6|17120000000|17450000000|1579.5500488281|1|2024-07-25|15/06/2024|28.8|29.01|15900000000|16140000000|1753.0500488281|1|2024-05-09|15/03/2024|26.8|27.16|15670000000|15760000000|1378.5999755859|1|2024-01-23|15/12/2023|32.1|32.3|15690000000|15760000000|1319.5|1|2023-10-25|15/09/2023|34.3|34.3|15710000000|15790000000|1018.75|1|2023-08-01|15/06/2023|37.3|37.52|15380000000|15350000000|1118.3000488281|1|2023-05-22|15/03/2023|27.2|26.59|16110000000|16270000000|1029.1999511719|1|2023-02-08|15/12/2022|17.4|17.63|16710000000|16790000000|883.70001220703|1|2022-10-26|15/09/2022|16.6|16.81|15630000000|15640000000|838.29998779297|1|2022-08-02|15/06/2022|18.7|18.83|14550000000|14570000000|781.79998779297|1|2022-05-23|15/03/2022|13.3|13.78|10870000000|11000000000|762.70001220703|1|2022-02-08|15/12/2021|5.7|5.72|10280000000|10250000000|832.5|1|2021-10-26|15/09/2021|20.7|20.69|8300000000|8360000000|980.84997558594|1|2021-08-03|15/06/2021|20.7|21.16|6160000000|6210000000|1185.8000488281|1|2021-05-24|15/03/2021|21.5|21.48|7180000000|7230000000|1130.8499755859|1|2021-02-09|15/12/2020|22|21.92|6660000000|6720000000|1110.5|1|2020-12-02|15/09/2020|14.6|14.6|5070000000|5060000000|1059.3499755859|1|2020-07-28|15/06/2020|4.6|4.63|2620000000|2630000000|985.85400390625|1
2025-04-06 19:40:36|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|MAHM|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE101A01026|260000|Mahindra \u0026 Mahindra Ltd.|2.89T|2890000000000|2596.55|3265481|28.97|-3270.95|2557.05-2631.5|2611.45|1114775772|1.11|23.32|1.53T|1530000000000|111.09|21.1|0.81|2025-05-23 00:00:00|2025-05-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|3547.78|36|4075|2640|48|4|45|0.0133|0.0721|0.0059|0.631|0.0371|30.8093|1.8467|2025-08-01|15/06/2025||26.82||321740000000|2596.5500488281|1|2025-05-23|15/03/2025||24.8||296490000000|2596.5500488281|1|2025-02-07|15/12/2024|24.7|25.76|305380000000|300980000000|3139.9499511719|1|2024-11-07|15/09/2024|32|31.47|275530000000|278060000000|2934.5500488281|1|2024-07-31|15/06/2024|21.8|21.09|270390000000|270600000000|2922.1000976562|1|2024-05-16|15/03/2024|17|17.25|251830000000|251440000000|2302.3000488281|1|2024-02-14|15/12/2023|20.5|20.25|252890000000|255250000000|1646.75|1|2023-11-10|15/09/2023|28.85|28.79|243100000000|247360000000|1552.0500488281|1|2023-08-04|15/06/2023|23.17|22.27|240560000000|241640000000|1469.1500244141|1|2023-05-26|15/03/2023|16.9|16.67|225710000000|225230000000|1277.8000488281|1|2023-02-10|15/12/2022|17.78|17.67|216540000000|216540000000|1372.1999511719|1|2022-11-11|15/09/2022|19.55|19|208390000000|208390000000|1298.1999511719|1|2022-08-05|15/06/2022|12.3|12.36|196130000000|196260000000|1261.8000488281|1|2022-05-29|15/03/2022|10|10.13|171240000000|171240000000|952.84997558594|1|2022-02-10|15/12/2021|11.4|11.48|152390000000|152390000000|840.20001220703|1|2021-11-09|15/09/2021|14.1|13.98|133050000000|135190000000|859.5|1|2021-08-06|15/06/2021|7.8|7.86|117630000000|117630000000|759.34997558594|1|2021-05-28|15/03/2021|8.4|8.06|133380000000|133880000000|828.59997558594|1|2021-02-05|15/12/2020|14.4|14.15|140570000000|140870000000|866.5|1|2020-11-10|15/09/2020|11|10.61|115900000000|116150000000|616.34997558594|1
2025-04-06 19:40:45|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|MMFS|INR|Financials|Banking Services|India|INE774D01024|26662|Mahindra and Mahindra Financial Services Ltd|323.88B|323880000000|262.3|1829718|-12.13|-343|258.3-266.9|265.2|1234765548|0.99|13.03|81.69B|81690000000|20.05|6.3|2.4|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|295.15|34|350|225|42|4|39|-0.0051|-0.1694|0.0825|-0.6804|0.0312|17.4622|6.4172|2025-07-29|15/06/2025||5.54|||262.29998779297|1|2025-04-22|15/03/2025||4.74||21740000000|262.29998779297|1|2025-01-28|15/12/2024|7.3|5.17|20990000000|20980000000|259.75|1|2024-10-22|15/09/2024|3|3|19910000000|19910000000|289.14999389648|1|2024-07-23|15/06/2024|4.2|4.18|19320000000|19300000000|292.39999389648|1|2024-05-04|15/03/2024|5|5|19710000000|19710000000|267.10000610352|1|2024-01-30|15/12/2023|4.5|4.49|18160000000|18060000000|278.60000610352|1|2023-10-27|15/09/2023|1.9|1.9|16740000000|16740000000|269.79998779297|1|2023-07-28|15/06/2023|2.9|2.89|16750000000|16700000000|311.95001220703|1|2023-04-28|15/03/2023|5.5|5.53|17230000000|17160000000|256.85000610352|1|2023-02-03|15/12/2022|5.1|5.1|16500000000|16370000000|237.80000305176|1|2022-11-02|15/09/2022|3.62|3.74|15410000000|15290000000|198.14999389648|1|2022-07-28|15/06/2022|1.8|1.81|15670000000|15660000000|198.80000305176|1|2022-05-02|15/03/2022|4.9|4.89|15310000000|15290000000|183.14999389648|1|2022-02-02|15/12/2021|7.24|7.24|15920000000|15870000000|167|1|2021-10-28|15/09/2021|8.3|8.3|15070000000|12680000000|192|1|2021-07-26|15/06/2021|-12.4|-12.4|11690000000|11680000000|154.14999389648|1|2021-04-23|15/03/2021|1.2|3.98|15490000000|14810000000|174.69999694824|1|2021-01-29|15/12/2020|-2.22|-2.55|14170000000|14150000000|164.19999694824|1|2020-10-26|15/09/2020|2.5|3.22|14280000000|14270000000|134.69999694824|1
2025-04-06 19:40:54|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|MNFL|INR|Financials|Banking Services|India|INE522D01027|51004|Manappuram Finance Ltd|197.01B|197010000000|232.83|15417955|21.33|-247.6|230.21-235.09|234.41|846434729|1.24|10.03|53.52B|53520000000|23.19|4|1.72|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|223.357|14|270|160|37|2|35|-0.0141|0.0021|0.0773|0.0281|0.0359|17.5297|5.7571|2025-05-14|15/03/2025||3.52||16640000000|232.83000183105|1|2025-02-13|15/12/2024|3.3|5.34|16370000000|16880000000|191.41999816895|1|2024-11-05|15/09/2024|6.8|5.48|17310000000|17310000000|152.89999389648|1|2024-08-13|15/06/2024|6.59|6.62|16640000000|16640000000|209.91999816895|1|2024-05-24|15/03/2024|6.7|6.69|15830000000|15830000000|178.55000305176|1|2024-02-07|15/12/2023|6.8|6.46|15780000000|15780000000|186.60000610352|1|2023-11-13|15/09/2023|6.6|6.07|14850000000|14850000000|138.35000610352|1|2023-08-10|15/06/2023|5.88|5.89|14090000000|14090000000|142.39999389648|1|2023-05-12|15/03/2023|4.9|4.6|12100000000|11390000000|115.5|1|2023-02-03|15/12/2022|4.63|4.44|11690000000|11690000000|115.19999694824|1|2022-11-12|15/09/2022|4.8|4.82|11860000000|11860000000|108.80000305176|1|2022-08-04|15/06/2022|3.3|3.3|9980000000|9920000000|101.94999694824|1|2022-05-18|15/03/2022|3.1|3.1|9970000000|9970000000|105.59999847412|1|2022-02-14|15/12/2021|3.1|3.1|9760000000|9560000000|152.75|1|2021-11-13|15/09/2021|4.4|5.1|10620000000|10780000000|218.44999694824|1|2021-08-10|15/06/2021|5.2|5.3|10810000000|11090000000|200.89999389648|1|2021-05-27|15/03/2021|5.5|5.5|11060000000|11100000000|160.35000610352|1|2021-01-29|15/12/2020|5.7|4.80|10930000000|10930000000|153.30000305176|1|2020-11-06|15/09/2020|4.8|5.08|10070000000|10070000000|159.39999389648|1|2020-07-29|15/06/2020|4.4|4.4|9500000000|8710000000|182.44999694824|1
2025-04-06 19:41:04|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|MRCO|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE196A01026|1834|Marico Ltd|877.31B|877310000000|677.3|1772613|32.93|-736.9|653.95-682|660.95|1295404703|0.26|54.19|103.79B|103790000000|12.4|10|1.48|2025-05-12 00:00:00|2025-05-12|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|720.22|37|800|492|48|4|45|0.0097|0.2927|0.1094|0.0716|0.0637|43.8796|5.9584|2025-07-31|15/06/2025||3.45||29690000000|677.29998779297|1|2025-05-12|15/03/2025||2.64||26430000000|677.29998779297|1|2025-01-31|15/12/2024|3.1|3.14|27940000000|26870000000|672.15002441406|1|2024-10-29|15/09/2024|3.29|3.16|26640000000|26640000000|634|1|2024-08-05|15/06/2024|3.6|3.59|26430000000|26430000000|662.40002441406|1|2024-05-06|15/03/2024|2.5|2.49|22780000000|22790000000|516.90002441406|1|2024-01-29|15/12/2023|3|2.99|24220000000|24220000000|525.09997558594|1|2023-10-30|15/09/2023|2.7|2.74|24760000000|24760000000|537.75|1|2023-07-28|15/06/2023|3.3|3.29|24770000000|24770000000|554.04998779297|1|2023-05-05|15/03/2023|2.3|2.29|22400000000|22400000000|497.29998779297|1|2023-02-03|15/12/2022|2.5|2.51|24700000000|24710000000|499.70001220703|1|2022-11-04|15/09/2022|2.3|2.31|24960000000|24960000000|539.65002441406|1|2022-08-06|15/06/2022|2.9|2.9|25580000000|25580000000|519.70001220703|1|2022-05-05|15/03/2022|1.92|2.47|21610000000|21610000000|519.54998779297|1|2022-01-28|15/12/2021|2.4|2.42|24070000000|24070000000|463.25|1|2021-10-28|15/09/2021|2.4|2.39|24190000000|24190000000|575.45001220703|1|2021-07-30|15/06/2021|2.8|2.81|25250000000|25250000000|527.84997558594|1|2021-04-30|15/03/2021|1.8|1.8|20120000000|20120000000|409.85000610352|1|2021-01-27|15/12/2020|2.4|2.4|21220000000|21220000000|410.14999389648|1|2020-10-28|15/09/2020|2.2|2.23|19890000000|19890000000|356.5|1
2025-04-06 19:41:13|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|MRTI|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE585B01010|18228|Maruti Suzuki India Ltd.|3.61T|3610000000000|11482|400350|-7.56|-13680|11330-11630|11688.1|314402574|0.66|24.75|1.5T|1500000000000|462.51|125|1.09|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|14029.67|41|17900|11900|48|4|45|0.0055|0.0454|0.0296|-0.062|0.0986|31.6251|2.8073|2025-07-23|15/06/2025||111.4||402910000000|11482|1|2025-04-25|15/03/2025||127.48||405300000000|11482|1|2025-01-29|15/12/2024|112.1|119.08|384920000000|370000000000|12123.75|1|2024-10-29|15/09/2024|97.6|104.79|372030000000|370750000000|11483.25|1|2024-07-31|15/06/2024|116.1|117.28|355310000000|354520000000|12873.650390625|1|2024-04-26|15/03/2024|123.3|125.22|382350000000|382050000000|12922.5|1|2024-01-31|15/12/2023|101.9|101.65|333090000000|333120000000|9951.650390625|1|2023-10-27|15/09/2023|123|123.15|370620000000|369230000000|10424.150390625|1|2023-07-31|15/06/2023|82.3|82.17|323270000000|323280000000|9670.2998046875|1|2023-04-26|15/03/2023|86.9|86.95|320480000000|319620000000|8468.900390625|1|2023-01-24|15/12/2022|77.9|77.94|290440000000|290450000000|8417.099609375|1|2022-10-28|15/09/2022|68.3|68.54|299310000000|299160000000|9041.9501953125|1|2022-07-27|15/06/2022|33.5|33.68|265000000000|264620000000|8525.849609375|1|2022-04-29|15/03/2022|60.9|61.22|267400000000|267040000000|7888.1499023438|1|2022-01-25|15/12/2021|33.5|33.44|232460000000|232470000000|8052.2998046875|1|2021-10-27|15/09/2021|15.7|15.62|205390000000|205390000000|7297.3500976562|1|2021-07-28|15/06/2021|14.6|14.73|177710000000|177410000000|7240.25|1|2021-04-27|15/03/2021|38.6|39.92|240240000000|240280000000|6638.8999023438|1|2021-01-28|15/12/2020|64.3|64.38|234580000000|234590000000|7870.8999023438|1|2020-10-29|15/09/2020|45.4|45.15|187450000000|186930000000|7186.0498046875|1
2025-04-06 19:41:24|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|MAXI|INR|Financials|Insurance|India|INE180A01020|10|Max Financial Services Ltd|400.34B|400340000000|1165.05|895621|14.83|-1306.45|1135.9-1169|1147.8|343625221|0.99|159.51|490.03B|490030000000|7.3|||2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1389.44|18|1500|1180|49|2|32|0.0049|0.0356|0.0206|0.4989|0.0907|185.7796|2.35|2025-05-13|15/03/2025||4.31||118200000000|1165.0500488281|1|2025-02-04|15/12/2024|2.53|3.33|82220000000|88700000000|1083.4499511719|1|2024-10-22|15/09/2024|2.28|3.46|77380000000|77400000000|1193.25|1|2024-08-13|15/06/2024|2.95|2.39|53990000000|54000000000|1076.8499755859|1|2024-05-07|15/03/2024|-1.43|-1.43|107400000000|107390000000|987.84997558594|1|2024-02-06|15/12/2023|3.61|3.61|73000000000|73000000000|871.20001220703|1|2023-10-31|15/09/2023|2.11|2.11|66300000000|66280000000|923.15002441406|1|2023-08-09|15/06/2023|1.15|1.15|48710000000|48710000000|810.95001220703|1|2023-05-12|15/03/2023|0.8757|0.88|91540000000|91530000000|674.90002441406|1|2023-01-31|15/12/2022|5.66|5.66|62840000000|62830000000|834.54998779297|1|2022-10-19|15/09/2022|1.02|1.02|55660000000|58010000000|724.84997558594|1|2022-08-01|15/06/2022|2.19|1.08|41000000000|38780000000|860.25|1|2022-05-10|15/03/2022|1.76|1.82|80000000000|79250000000|707.54998779297|1|2022-01-28|15/12/2021|1.82|2.13|56000000000|56000000000|894.29998779297|1|2021-11-09|15/09/2021|1.14|1.76|53310000000|53310000000|1000.0999755859|1|2021-08-10|15/06/2021|0.7572|1.86|34840000000|34810000000|1067.0999755859|1|2021-06-08|15/03/2021|2.89|5.79|71060000000|77530000000|983.65002441406|1|2021-02-09|15/12/2020|6.2|6.83|46280000000|45040000000|728.95001220703|1|2020-10-30|15/09/2020|1.46|2.21|45320000000|28940000000|590.40002441406|1|2020-07-30|15/06/2020|2.75||27510000000||562.29998779297|1
2025-04-06 19:41:40|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|MINT|INR|||India|INE018I01017|35071||566.43B|566430000000|3434|637303|-0.04|-3453|3380.3-3454|3429|164955625|0.555|29.96|121.69B|121690000000|114.71|37|1.08|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|sell|neutral|sell|neutral|buy|||||38|4|36|-0.0213|0.3321|0.0827|0.0347|0.043|22.2381|2.7828|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1|2022-07-13|15/06/2022|28.6|28.59|31210000000|30540000000|2853.6999511719|1|2022-04-18|15/03/2022|28.7|26.57|28970000000|28850000000|4098.9501953125|1|2022-01-12|15/12/2021|26.5|24.92|27500000000|27570000000|4583.5498046875|1|2021-10-13|15/09/2021|24.2|21.25|25860000000|24850000000|4265.3999023438|1|2021-07-13|15/06/2021|20.83|19.09|22920000000|22440000000|2497.1000976562|1|2021-04-16|15/03/2021|19.3|18.23|21090000000|20920000000|2065.3000488281|1|2021-01-18|15/12/2020|19.8|20.07|20240000000|20230000000|1696.5999755859|1|2020-10-15|15/09/2020|15.4|15.36|19260000000|19280000000|1551.9000244141|1|2020-07-14|15/03/2020|12.5|12.57|20510000000|20390000000|1007.799987793|1|2020-07-14|15/06/2020|12.9|12.94|19090000000|19090000000|1007.799987793|1|2020-01-16|15/12/2019|12|12.04|19650000000|19670000000|887.84997558594|1|2019-10-16|15/09/2019|8.2|8.88|19140000000|19140000000|725.34997558594|1|2019-07-17|15/06/2019|5.6|5.97|18340000000|18340000000|748.40002441406|1|2019-04-17|15/03/2019|12.1|12.1|18390000000|18390000000|972.45001220703|1|2019-01-16|15/12/2018|11.6|11.34|17870000000|17690000000|854.5|1|2018-10-17|15/09/2018|12.6|12.59|17550000000|17550000000|984.79998779297|1|2018-07-18|15/06/2018|9.6|9.6|16400000000|16400000000|1081|1|2018-04-18|15/03/2018|11.1|10.95|14640000000|14340000000|882.95001220703|1
2025-04-06 19:41:51|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|MBFL|INR|Technology|Software \u0026 IT Services|India|INE356A01018|24518|Mphasis Ltd|424.12B|424120000000|2229.2|598686|-11.21|-3237.95|2220-2369.95|2374.05|190083996|0.76|25.57|139.32B|139320000000|87.18|55|2.47|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2905.45|33|3700|2140|49|4|42|0.0069|0.0081|0.0028|0.0285|0.0214|21.3717|2.5983|2025-07-24|15/06/2025||24.38||36894000000|2229.1999511719|1|2025-04-25|15/03/2025||23.32||37130000000|2229.1999511719|1|2025-01-22|15/12/2024|22.41|22.41|35610000000|35690000000|2773.5500488281|1|2024-10-16|15/09/2024|22.18|22.05|35360000000|35090000000|2929.8000488281|1|2024-07-24|15/06/2024|21.25|21.22|34220000000|34680000000|2937.1499023438|1|2024-04-24|15/03/2024|20.8|20.8|34120000000|34120000000|2243.5500488281|1|2024-02-01|15/12/2023|19.64|19.64|33380000000|33380000000|2598.5|1|2023-10-19|15/09/2023|20.62|20.62|32770000000|32770000000|2255.1999511719|1|2023-07-21|15/06/2023|20.93|20.93|32520000000|32520000000|2213.8999023438|1|2023-04-26|15/03/2023|21.39|21.39|33610000000|33610000000|1759.8000488281|1|2023-01-18|15/12/2022|21.78|21.78|35060000000|35060000000|2041.5|1|2022-10-21|15/09/2022|22.2|22.2|35200000000|35200000000|2147.3999023438|1|2022-07-21|15/06/2022|21.17|21.17|34110000000|34110000000|2256.3500976562|1|2022-04-27|15/03/2022|20.61|20.61|32780000000|32780000000|2767.5|1|2022-01-19|15/12/2021|18.85|18.85|31240000000|31240000000|3201.5|1|2021-10-21|15/09/2021|18.23|18.23|28690000000|28470000000|3470.1499023438|1|2021-07-23|15/06/2021|17.91|17.91|26910000000|26910000000|2375.7780761719|1|2021-05-12|15/03/2021|16.73|16.73|25570000000|25570000000|1832.0269775391|1|2021-01-21|15/12/2020|17.22|17.22|24740000000|24740000000|1632.2449951172|1|2020-10-21|15/09/2020|15.87|15.87|24350000000|24350000000|1314.6999511719|1
2025-04-06 19:42:02|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|0.0026|0.1313|0.2779|0.1163|0.1203|12.1842|0|2025-05-14|15/03/2025||39.29||30560000000|2348.3000488281|1|2025-02-11|15/12/2024|33.96|34.38|27840000000|26430000000|2201.8500976562|1|2024-11-13|15/09/2024|31.16|32.01|25760000000|24740000000|1792.6999511719|1|2024-08-12|15/06/2024|26.87|29.13|23590000000|25050000000|1879.1999511719|1|2024-05-30|15/03/2024|26.31|26.31|21960000000|21960000000|1738.9000244141|1|2024-02-13|15/12/2023|25.59|25.59|19640000000|19640000000|1351.1999511719|1|2023-11-08|15/09/2023|24.68|24.68|19170000000|19170000000|1336.3499755859|1|2023-08-11|15/06/2023|24.29|24.29|19630000000|19630000000|1364.8499755859|1|2023-05-18|15/03/2023|22.48|22.48|19230000000|19230000000|1057.1500244141|1|2023-02-06|15/12/2022|22.46|22.46|17530000000|19180000000|1027.5|1|2022-11-09|15/09/2022|21.61|21.61|16010000000|16010000000|1113.25|1|2022-08-12|15/06/2022|20.4|20.4|25090000000|15680000000|1172.3499755859|1|2022-05-26|15/03/2022|23.92|23.92|26780000000|17580000000|1122.9499511719|1|2022-02-12|15/12/2021|25.9|25.63|31510000000|28720000000|1424.1500244141|1|2021-11-04|15/09/2021|24.77|24.77|18540000000|18540000000|1519.0999755859|1|2021-08-06|15/06/2021|24.18|24.18|17330000000|17330000000|1584.1500244141|1|2021-06-01|15/03/2021|24.8|24.8|28280000000|28280000000|1311.5999755859|1|2021-02-09|15/12/2020|24.69|24.69|18310000000|18310000000|1176.5500488281|1|2020-11-03|15/09/2020|22.28|22.28|25490000000|25490000000|1238|1|2020-08-19|15/06/2020|20.94|20.94|23850000000|23850000000|1238.3000488281|1
2025-04-06 19:42:12|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|NATP|INR|Healthcare|Pharmaceuticals|India|INE987B01026|4016|Natco Pharma Ltd.|142.71B|142710000000|796.75|965119|-20.11|-1639|787.25-842.85|836.55|179109870|0.55|7.59|42.8B|42800000000|104.13|6|0.75|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1099.33|12|1675|710|37|2|35|-0.023|0.3485|0.1045|-0.092|0.0683|51.7686|12.9774|2025-06-02|15/03/2025||32.2||14360000000|796.75|1|2025-02-12|15/12/2024|7.4|1.9|4750000000|5420000000|1242.4499511719|1|2024-11-12|15/09/2024|37.8|37.63|13710000000|13710000000|1395.25|1|2024-08-12|15/06/2024|37.3|34.75|13630000000|13670000000|1440.3499755859|1|2024-05-27|15/03/2024|21.2|21.71|10680000000|10670000000|1020.200012207|1|2024-02-14|15/12/2023|11.9|12.5|7590000000|7590000000|856.90002441406|1|2023-11-14|15/09/2023|20.6|20.74|10310000000|10310000000|794.25|1|2023-08-09|15/06/2023|23.38|24.13|11410000000|11410000000|875.84997558594|1|2023-05-29|15/03/2023|15.1|15.37|8980000000|8980000000|629.79998779297|1|2023-02-09|15/12/2022|3.4|3.35|4930000000|4930000000|530.70001220703|1|2022-11-10|15/09/2022|3.1|3.09|4320000000|4320000000|613.95001220703|1|2022-08-09|15/06/2022|17.6|17.84|8850000000|8840000000|750.5|1|2022-05-30|15/03/2022|-2.8|-2.78|5970000000|5970000000|679.54998779297|1|2022-02-14|15/12/2021|4.4|4.32|5610000000|5610000000|922.65002441406|1|2021-11-11|15/09/2021|3.6|3.68|3770000000|3770000000|857.15002441406|1|2021-08-12|15/06/2021|4.1|4.08|4100000000|4100000000|1010.549987793|1|2021-06-17|15/03/2021|2.9|2.9|3310000000|3310000000|1130.75|1|2021-02-11|15/12/2020|3.4|3.41|3550000000|3550000000|885.84997558594|1|2020-11-12|15/09/2020|11.1|11.16|8020000000|8020000000|899.95001220703|1|2020-08-12|15/06/2020|6.7|6.75|5630000000|5650000000|865.45001220703|1
2025-04-06 19:42:23|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|NALU|INR|Basic Materials|Metals \u0026 Mining|India|INE139A01034|4858|National Aluminium Co Ltd|289.64B|289640000000|157.7|10826494|-11.15|-262.99|156.5-171.48|172.66|1836631787|0.94|6.88|150.99B|150990000000|22.86|10|6.34|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|227.9|10|275|185|47|4|45|-0.0213|0.3686|0.0481|0.2386|0.0331|10.9418|1.2987|2025-05-28|15/03/2025||||40800000000|157.69999694824|1|2025-02-10|15/12/2024|8.6|1.27|46620000000|36940000000|200.49000549316|1|2024-11-13|15/09/2024|5.7|4.23|40020000000|35400000000|225.91000366211|1|2024-08-12|15/06/2024|3.2|3.25|28560000000|28620000000|177.25|1|2024-05-27|15/03/2024|4|4.36|35790000000|35820000000|193.14999389648|1|2024-02-13|15/12/2023|2.6|2.61|33470000000|33480000000|143.19999694824|1|2023-11-09|15/09/2023|1.1|1.09|30430000000|30380000000|94|1|2023-08-11|15/06/2023|1.9|1.9|31780000000|31790000000|95|1|2023-05-24|15/03/2023|2.8|2.77|36710000000|36710000000|81.5|1|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000|78.199996948242|1|2022-11-09|15/09/2022|0.9|0.86|34900000000|34800000000|75.900001525879|1|2022-08-08|15/06/2022|3.15|3.1|37830000000|37830000000|77.650001525879|1|2022-05-25|15/03/2022|5.54|5.52|43410000000|43360000000|95.5|1|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000|117.84999847412|1|2021-11-12|15/09/2021|4.04|2.7|35920000000|35920000000|99.300003051758|1|2021-08-06|15/06/2021|1.9|1.9|24750000000|24750000000|96.599998474121|1|2021-06-28|15/03/2021|5.05||28220000000|25910000000|73.449996948242|1|2021-02-12|15/12/2020|1.28|1|23790000000|23140000000|50.700000762939|1|2020-11-11|15/09/2020|0.6|0.6|23750000000|23750000000|33.799999237061|1|2020-09-01|15/06/2020|0.1|0.1|13810000000|13810000000|35.849998474121|1
2025-04-06 19:42:32|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|NAFL|INR|Basic Materials|Chemicals|India|INE048G01026|1487|Navin Fluorine International Ltd|201.79B|201790000000|4071.15|284747|29.34|-4381|4031.1-4199.95|4193.4|49590125|0.35|75.86|22.5B|22500000000|53.25|12|0.29|2025-05-09 00:00:00|2025-05-09|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4244.15|26|4850|3242|35|4|33|0.013|0.0361|0.0218|0.1847|0.0481|48.5439|7.7512|2025-05-09|15/03/2025||||7870000000|4071.1499023438|1|2025-01-30|15/12/2024|16.9|12.13|6060000000|6070000000|3740.1999511719|1|2024-10-23|15/09/2024|11.9|11.91|5190000000|5190000000|3221|1|2024-07-30|15/06/2024|10.3|10.22|5240000000|5230000000|3570.8000488281|1|2024-05-07|15/03/2024|14.2|14.18|6020000000|6020000000|3440.8999023438|1|2024-02-06|15/12/2023|7.3|8.56|5020000000|5010000000|3235.1499023438|1|2023-10-31|15/09/2023|12.2|12.19|4720000000|4720000000|3421.2939453125|1|2023-07-31|15/06/2023|12.4|12.36|4910000000|4910000000|4267.7377929688|1|2023-05-13|15/03/2023|27.5|27.53|6970000000|6970000000|4744.0400390625|1|2023-02-07|15/12/2022|21.5|21.53|5640000000|5630000000|4109.5200195312|1|2022-10-19|15/09/2022|11.7|11.82|4190000000|4110000000|4283.2250976562|1|2022-07-23|15/06/2022|15|15.1|3980000000|3950000000|3784.6909179688|1|2022-05-07|15/03/2022|15.2|15.14|4090000000|4070000000|3745.6000976562|1|2022-01-31|15/12/2021|13.9|13.93|3790000000|3760000000|3862.0500488281|1|2021-10-19|15/09/2021|12.8|12.79|3390000000|3390000000|3866.6999511719|1|2021-07-26|15/06/2021|11.3|11.17|3270000000|3270000000|3940.1000976562|1|2021-05-07|15/03/2021|12.9|12.73|3360000000|3340000000|3620.25|1|2021-01-25|15/12/2020|11.9|11.9|3090000000|3070000000|2495.8000488281|1|2020-10-28|15/09/2020|13.7|13.64|3190000000|3180000000|2136.8000488281|1|2020-07-29|15/06/2020|11.3|9.36|2150000000|2140000000|1844.5|1
2025-04-06 19:42:39|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|NEST|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE239A01024|8736|Nestle India Ltd|2.18T|2180000000000.0002|2262.15|760904|-10.86|-2778|2217.25-2282.8|2245.65|964157160|0.17|66.53|199.12B|199120000000|33.9|25.5|1.13|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|strong_buy|buy|strong_sell|strong_buy|buy|neutral|2435.75|36|2845|1995|48|4|45|0.001|-0.2296|-0.0103|0.0201|0.019|53.9829|9.3082|2025-07-24|15/06/2025||8.36||52470000000|2262.1499023438|1|2025-04-24|15/03/2025||7.19||54890000000|2262.1499023438|1|2025-01-31|15/12/2024|7.22|7.4|47800000000|48050000000|2217.3500976562|1|2024-10-17|15/09/2024|10.23|9.02|51110000000|53390000000|2462.25|1|2024-07-25|15/03/2024||8.38||48300000000|2541.3999023438|1|2024-07-23|15/06/2024|7.7|7.79|48140000000|48020000000|2587.3000488281|1|2024-04-24|15/12/2023|6.8|6.8|46310000000|46310000000|2501.25|1|2023-10-19|15/09/2023|8.6|8.61|50370000000|50270000000|2326.294921875|1|2023-07-27|15/06/2023|7.24|7.33|46590000000|46490000000|2279.9899902344|1|2023-04-25|15/03/2023|7.64|7.58|48310000000|47660000000|2068.9299316406|1|2023-02-16|15/12/2022|6.52|6.61|42570000000|42350000000|1926.0949707031|1|2022-10-19|15/09/2022|6.93|6.94|45790000000|45460000000|1938.7850341797|1|2022-07-28|15/06/2022|5.36|5.47|40370000000|40260000000|1854.1899414062|1|2022-04-21|15/03/2022|6.17|6.25|39510000000|39480000000|1830.5200195312|1|2022-02-17|15/12/2021|5.89|5.96|37390000000|37390000000|1822.3800048828|1|2021-10-19|15/09/2021|6.4|6.41|38830000000|38660000000|1943.8499755859|1|2021-07-28|15/06/2021|5.59|5.58|34770000000|34780000000|1822.6099853516|1|2021-04-20|15/03/2021|6.25|6.23|36110000000|36110000000|1708.9899902344|1|2021-02-16|15/12/2020|5.01|5.07|34330000000|34270000000|1747.9799804688|1|2020-10-23|15/09/2020|6.09|6.07|35250000000|35160000000|1590.9399414062|1
2025-04-06 19:42:50|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|NIPF|INR|Financials|Investment Banking \u0026 Investment Services|India|INE298J01013|1004|Nippon Life India Asset Management Ltd|358.08B|358080000000|564.35|1099635|6.09|-816.25|560.65-588.45|584|634494768||26.66|24.92B|24920000000|21.07|19|3.37|2025-04-29 00:00:00|2025-04-29|strong_sell|buy|buy|buy|strong_sell|sell|neutral|neutral|neutral|738.15|20|900|560|34|4|31|-0.0345|0.027|-0.0147|1.3255|-0.0041|63.6574|14.74|2025-07-24|15/06/2025||||6360000000|564.34997558594|1|2025-04-29|15/03/2025||||5790000000|564.34997558594|1|2025-01-23|15/12/2024|4.7|4.00|5880000000|6250000000|642.90002441406|1|2024-10-24|15/09/2024|5.7|4.00|5710000000|5690000000|690.09997558594|1|2024-07-19|15/06/2024|5.3||5050000000|5130000000|651.90002441406|1|2024-04-24|15/03/2024|5.5|5.5|4680000000|4680000000|562.65002441406|1|2024-01-29|15/12/2023|4.5|4.53|4230000000|4230000000|516.5|1|2023-10-25|15/09/2023|3.9|3.93|3980000000|4250000000|358.14999389648|1|2023-08-30|15/06/2023|3.8|4|3540000000|3870000000|317.14999389648|1|2023-05-31|15/03/2023|3.2|3.2|3480000000|3460000000|245.75|1|2023-01-26|15/12/2022|3.3|3.3|3540000000|3540000000|241.75|1|2022-10-26|15/09/2022|3.4|3.4|3320000000|3300000000|268.14999389648|1|2022-08-31|15/06/2022|1.85|1.85|3160000000|3140000000|301.89999389648|1|2022-06-01|15/03/2022|2.85|2.85|3380000000|3510000000|284|1|2022-01-27|15/12/2021|2.8|2.8|3390000000|3460000000|332.89999389648|1|2021-10-26|15/09/2021|3.45|3.45|3280000000|3540000000|433.20001220703|1|2021-07-19|15/06/2021|2.96|2.95|3360000000|3300000000|418.60000610352|1|2021-04-27|15/03/2021|2.7|2.7|3020000000|3250000000|330.70001220703|1|2021-01-27|15/12/2020|3.5|3.5|2690000000|2860000000|314.20001220703|1|2020-12-02|15/09/2020|2.4||2590000000|2550000000|290.39999389648|1
2025-04-06 19:43:00|04319|18309|/equities/nmdc|NIFTY200|NMDC|INR|Basic Materials|Metals \u0026 Mining|India|INE584A01023|5630|NMDC Ltd|572.17B|572170000000|65.02|23460447|-10.48|-95.45|64.66-70.03|70.43|8791817550|0.82|8.82|233.9B|233900000000|7.37|2.8|4.31|2025-05-27 00:00:00|2025-05-27|strong_sell|sell|neutral|buy|sell|strong_sell|neutral|sell|sell|72.82|18|94|55|49|4|47|0|-0.4857|0.102|0.1923|0.1182|7.0883|2.2004|2025-05-27|15/03/2025||||72400000000|65.019996643066|1|2025-02-06|15/12/2024|2.2|1.98|65680000000|65580000000|65.139999389648|1|2024-11-11|15/09/2024|1.43|4.3|48540000000|48440000000|78.656585693359|1|2024-08-12|15/06/2024|2.27|6.54|54100000000|54010000000|73.84326171875|1|2024-05-27|15/03/2024|1.7|5.04|64890000000|64480000000|89.299911499023|1|2024-02-14|15/12/2023|1.9|5.67|54100000000|54100000000|75.599922180176|1|2023-11-14|15/09/2023|1.17|3.5|40140000000|40120000000|58.416606903076|1|2023-08-11|15/06/2023|1.87|5.58|53950000000|53940000000|37.899963378906|1|2023-05-23|15/03/2023|1.6|5.14|58510000000|58580000000|35.049964904785|1|2023-02-14|15/12/2022|1|3.01|37200000000|37190000000|39.433292388916|1|2022-11-14|15/09/2022|1|3.01|33290000000|33240000000|37.900001525879|1|2022-08-05|15/06/2022|1.28|3.78|47670000000|47670000000|25.260000228882|1|2022-05-26|15/03/2022|1.59|4.7|67020000000|67010000000|28.469999313354|1|2022-02-08|15/12/2021|1.79|5.38|58740000000|58780000000|36.209999084473|1|2021-11-11|15/09/2021|2.05|6.07|67940000000|67940000000|33.919998168945|1|2021-08-13|15/06/2021|2.79|8.37|65120000000|65120000000|40.790000915527|1|2021-06-22|15/03/2021|2.49|7.72|68480000000|68480000000|43.470001220703|1|2021-02-08|15/12/2020|1.77|5.25|43550000000|43550000000|27.290000915527|1|2020-11-10|15/09/2020|0.6405|1.92|22300000000|22300000000|21.940000534058|1|2020-08-27|15/06/2020|0.4356|1.44|19380000000|19380000000|22.620000839233|1
2025-04-06 19:43:10|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|NTPC|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE733E01010|20074|NTPC Ltd|3.4T|3400000000000|350.4|14069720|-1.17|-448.45|348.55-358.85|358.9|9696666134|0.5|15.47|1.86T|1860000000000|22.55|8.25|2.35|2025-05-26 00:00:00|2025-05-26|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|412.62|27|500|285|48|4|45|0.0019|-0.0023|0.0059|0.041|0.0427|11.4298|1.4149|2025-07-28|15/06/2025||6.21|||350.39999389648|1|2025-05-26|15/03/2025||6.02||448400000000|350.39999389648|1|2025-01-25|15/12/2024|5.12|5.08|413500000000|468560000000|323.64999389648|1|2024-10-24|15/09/2024|5.05|5.15|425390000000|429520000000|408.29998779297|1|2024-07-27|15/06/2024|5.32|4.29|479330000000|464740000000|396.29998779297|1|2024-05-24|15/03/2024|5.65|5.87|425320000000|452740000000|372.29998779297|1|2024-01-29|15/12/2023|5.34|5.3|394550000000|396600000000|314.75|1|2023-10-28|15/09/2023|4|3.99|408750000000|408430000000|236.60000610352|1|2023-07-29|15/06/2023|4.2|4.25|391220000000|389820000000|210|1|2023-05-19|15/03/2023|5|6.59|413180000000|412900000000|175.10000610352|1|2023-01-28|15/12/2022|4.6|4.75|414110000000|414030000000|166.30000305176|1|2022-10-29|15/09/2022|3.7|3.72|410150000000|410520000000|174.05000305176|1|2022-07-29|15/06/2022|3.8|3.83|383500000000|382970000000|150.35000610352|1|2022-05-20|15/03/2022|5.65|5.38|329050000000|325890000000|148|1|2022-01-29|15/12/2021|4.2|4|288650000000|287550000000|140.14999389648|1|2021-10-28|15/09/2021|3.3|3.25|283290000000|284860000000|141.30000305176|1|2021-07-31|15/06/2021|3.2|3.21|260390000000|261450000000|118.19999694824|1|2021-06-19|15/03/2021|4.6|4.59|265670000000|266690000000|113.55000305176|1|2021-02-04|15/12/2020|3.4|3.33|245090000000|248630000000|96.949996948242|1|2020-11-02|15/09/2020|3.99|3.88|246770000000|246150000000|87.599998474121|1
2025-04-06 19:43:21|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|OEBO|INR|Real Estate|Real Estate Operations|India|INE093I01010|1012|Oberoi Realty Ltd|563.8B|563800000000|1550.6|816857|-0.01|-2343.65|1536-1599.95|1591|363602237|0.64|21.7|54.51B|54510000000|70.97|8|0.52|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|2049.83|23|2650|1175|48|4|45|0.0018|-0.0184|0.083|0.2287|0.2232|29.9787|10.3347|2025-07-24|15/06/2025||19.6||16660000000|1550.5999755859|1|2025-05-09|15/03/2025||18.37||15910000000|1550.5999755859|1|2025-01-20|15/12/2024|17|19.01|14110000000|15740000000|1988.9000244141|1|2024-10-18|15/09/2024|16.2|16.18|13200000000|13200000000|1903.6999511719|1|2024-07-19|15/06/2024|16.1|16.1|14050000000|14040000000|1718.5500488281|1|2024-05-14|15/03/2024|21.7|20.18|13150000000|13150000000|1482.75|1|2024-01-22|15/12/2023|9.9|9.68|10540000000|10540000000|1504.1999511719|1|2023-10-27|15/09/2023|12.6|12.65|12170000000|12170000000|1069.4000244141|1|2023-07-31|15/06/2023|8.8|8.83|9100000000|9100000000|1119.5|1|2023-05-16|15/03/2023|13.2|12.77|9610000000|9610000000|986.90002441406|1|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000|828.90002441406|1|2022-10-14|15/09/2022|8.8|8.79|6890000000|6890000000|899.15002441406|1|2022-07-15|15/06/2022|11.1|11.14|9130000000|9130000000|834.04998779297|1|2022-05-26|15/03/2022|6.4|6.4|8240000000|8230000000|763.15002441406|1|2022-01-28|15/12/2021|12.9|12.35|8320000000|8320000000|886.5|1|2021-10-29|15/09/2021|7.3|7.3|7540000000|7540000000|891.75|1|2021-07-29|15/06/2021|2.2|2.2|2840000000|2840000000|700.34997558594|1|2021-05-14|15/03/2021|7.9|7.9|7900000000|7900000000|553.04998779297|1|2021-01-22|15/12/2020|7.9|9.44|8280000000|8280000000|569.79998779297|1|2020-10-17|15/09/2020|3.8|3.81|3160000000|3160000000|388.60000610352|1
2025-04-06 19:43:30|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|ONGC|INR|Energy|Oil \u0026 Gas|India|INE213A01029|25847|Oil And Natural Gas Corporation Ltd|2.84T|2840000000000|226.01|12703846|-15.65|-345|224.2-241.21|243.31|12580279206|0.69|7.26|6.03T|6030000000000|31.01|13.5|5.97|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|303.39|31|416|210|48|4|43|-0.0094|0.054|0.1604|0.5815|0.1579|12.2774|1.6792|2025-08-08|15/06/2025||12.08|||226.00999450684|1|2025-05-22|15/03/2025||8.45||338290000000|226.00999450684|1|2025-01-30|15/12/2024|6.85|7.63|337170000000|1729950000000|251.39999389648|1|2024-11-10|15/09/2024|8.17|7.82|338810000000|340760000000|262.54998779297|1|2024-08-05|15/06/2024|7.9|6.92|1665770000000|344140000000|330.10000610352|1|2024-05-19|15/03/2024|8.03|8.03|1667710000000|1667710000000|279|1|2024-02-09|15/12/2023|8.23|8.23|1655690000000|1655690000000|273.14999389648|1|2023-11-09|15/09/2023|10.92|10.92|1468740000000|1468740000000|195.35000610352|1|2023-08-12|15/06/2023|7.96|7.96|1638240000000|1638240000000|177.19999694824|1|2023-05-26|15/03/2023|2.95|2.95|1640670000000|1640670000000|166|1|2023-02-14|15/12/2022|9.13|9.13|385830000000|385830000000|148.14999389648|1|2022-11-13|15/09/2022|6.6|6.6|1686560000000|383210000000|140.44999694824|1|2022-08-11|15/06/2022|9.49|9.49|423210000000|423210000000|133.80000305176|1|2022-05-27|15/03/2022|8.39|8.39|344970000000|344970000000|151.89999389648|1|2022-02-11|15/12/2021|8.69|8.69|299650000000|299650000000|169.10000610352|1|2021-11-11|15/09/2021|14.6|4.91|243540000000|251880000000|157.69999694824|1|2021-08-15|15/06/2021|3.4|3.52|230220000000|234210000000|116.09999847412|1|2021-06-24|15/03/2021|3.55|3.19|211890000000|289180000000|123.34999847412|1|2021-02-13|15/12/2020|1.1|1.34|170240000000|170180000000|97|1|2020-11-13|15/09/2020|2.65|2.68|169170000000|169150000000|71.550003051758|1
2025-04-06 19:43:42|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|OILI|INR|Energy|Oil \u0026 Gas|India|INE274J01014|6492|Oil India Ltd|581.92B|581920000000|357.75|3348134|-14.6|-767.9|354.6-384.9|386.05|1626607791|0.69|7.85|328.77B|328770000000|45.38|18.17|5.08|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|571.89|19|755|280|53|4|41|-0.0016|-0.1739|-0.007|0.1211|0.0626|6.511|1.7949|2025-08-07|15/06/2025||10.41|||357.75|1|2025-05-21|15/03/2025||11.06||54560000000|357.75|1|2025-02-07|15/12/2024|8.23|10.04|52400000000|54910000000|425|1|2024-11-04|15/09/2024|12.4|12.86|55190000000|57010000000|473|1|2024-08-08|15/06/2024|11.59|10.87|58400000000|57100000000|617.79998779297|1|2024-05-21|15/03/2024|13.16|13.16|101660000000|101660000000|431|1|2024-02-13|15/12/2023|14.43|14.43|109130000000|109130000000|312.60000610352|1|2023-11-08|15/09/2023|2.58|2.58|88160000000|88160000000|207.76699829102|1|2023-08-08|15/06/2023|9.92|9.92|64090000000|64090000000|181.83299255371|1|2023-05-26|15/03/2023|10.99|10.99|56500000000|56500000000|173.73300170898|1|2023-02-10|15/12/2022|10.73|10.73|57560000000|56510000000|152.73300170898|1|2022-11-11|15/09/2022|11.65|11.65|101240000000|101240000000|130.53300476074|1|2022-08-10|15/06/2022|9.53|9.5|59680000000|59560000000|131.96699523926|1|2022-05-27|15/03/2022|10|10|44790000000|44830000000|151.83000183105|1|2022-02-11|15/12/2021|7.67|7.74|37370000000|37250000000|153.4700012207|1|2021-11-10|15/09/2021|3.13|4.7|33110000000|32990000000|147.83000183105|1|2021-08-12|15/06/2021|3.13|4.7|30070000000|30020000000|109|1|2021-06-21|15/03/2021|5.67|8.65|25800000000|25800000000|99|1|2021-02-11|15/12/2020|5.53|6.98|21260000000|21240000000|79.930000305176|1|2020-11-09|15/09/2020|2.27|3.4|21690000000|21690000000|57.569999694824|1
2025-04-06 19:43:50|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|PAGE|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE761H01022|19461|Page Industries Ltd.|471.92B|471920000000|42309.8|28786|23.83|-49849.95|42027.85-43350|43489.15|11153874|0.37|69.94|48.42B|48420000000|603.68|820|1.94|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_buy|buy|buy|sell|buy|neutral|neutral|buy|44426.32|22|57500|32495|39|4|36|-0.0072|2.634|0.0719|0.2352|0.0789|87.1097|9.7253|2025-08-07|15/06/2025||166.01|||42309.80078125|1|2025-05-30|15/03/2025||132.01||10740000000|42309.80078125|1|2025-02-05|15/12/2024|183.5|148.72|13130000000|13600000000|46907.25|1|2024-11-07|15/09/2024|175.1|145.81|12460000000|12460000000|44153.3515625|1|2024-08-08|15/06/2024|148.1|153.95|12780000000|12780000000|41291.1015625|1|2024-05-23|15/03/2024|97|97.12|9930000000|9940000000|36325.19921875|1|2024-02-08|15/12/2023|136.6|136.72|12290000000|12290000000|36274.1015625|1|2023-11-09|15/09/2023|134.7|134.79|11250000000|11250000000|37881.1484375|1|2023-08-10|15/06/2023|142|142.97|12400000000|12440000000|39042.25|1|2023-05-25|15/03/2023|70.2|73.43|9690000000|9800000000|41252.75|1|2023-02-09|15/12/2022|110.9|110.93|12230000000|12230000000|39351.69921875|1|2022-11-10|15/09/2022|145.3|145.23|12550000000|12550000000|49581.44921875|1|2022-08-11|15/06/2022|185.6|185.73|13410000000|13410000000|48387.3984375|1|2022-05-26|15/03/2022|170.8|170.86|11110000000|11110000000|41408.5|1|2022-02-10|15/12/2021|156.5|156.65|11900000000|11840000000|42415.3515625|1|2021-11-11|15/09/2021|143.9|143.91|10840000000|10840000000|39766.44921875|1|2021-08-12|15/06/2021|9.8|32.52|5020000000|5530000000|32980.6015625|1|2021-05-27|15/03/2021|103.6|98.91|8810000000|7820000000|31836.099609375|1|2021-02-10|15/12/2020|137.8|112.37|9270000000|8730000000|30302.099609375|1|2020-11-12|15/09/2020|99.4|57.75|7400000000|6920000000|21729.19921875|1
2025-04-06 19:44:00|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|PLNG|INR|Energy|Oil \u0026 Gas Related Equipment and Services|India|INE347G01014|521|Petronet LNG Ltd|425.85B|425850000000|283.9|2218156|2.25|-384.2|281.1-300|298.85|1500000088|0.54|11.61|524.59B|524590000000.00006|24.29|10|3.52|2025-05-30 00:00:00|2025-05-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|324.19|32|425|235|43|4|40|-0.0028|0.3307|0.1399|0.1384|0.0658|13.431|0.8758|2025-08-07|15/06/2025||7.84|||283.89999389648|1|2025-05-30|15/03/2025||4.97||123620000000|283.89999389648|1|2025-01-27|15/12/2024|5.78|7.51|124230000000|132420000000|322.70001220703|1|2024-10-23|15/09/2024|5.65|6.07|132230000000|130880000000|345.85000610352|1|2024-07-23|15/06/2024|7.61|5.81|136330000000|141590000000|341.35000610352|1|2024-05-23|15/03/2024|4.92|4.92|137930000000|137930000000|309.75|1|2024-01-29|15/12/2023|7.94|7.94|147470000000|147470000000|256.60000610352|1|2023-10-30|15/09/2023|5.45|5.45|125320000000|125320000000|220.25|1|2023-07-31|15/06/2023|5.27|5.27|118030000000|116560000000|229.19999694824|1|2023-05-02|15/03/2023|4.09|4.09|140280000000|140280000000|236.89999389648|1|2023-01-19|15/12/2022|7.87|7.87|159600000000|159600000000|222|1|2022-11-08|15/09/2022|4.96|4.96|160800000000|160800000000|205.53999328613|1|2022-08-05|15/06/2022|4.67|4.67|144060000000|144060000000|206.41000366211|1|2022-05-11|15/03/2022|5|5|112460000000|112460000000|214|1|2022-02-10|15/12/2021|7.62|7.62|126690000000|126690000000|210.80999755859|1|2021-11-08|15/09/2021|5.49|5.49|108950000000|108950000000|217.4880065918|1|2021-08-13|15/06/2021|4.24|4.24|86660000000|86660000000|201.11199951172|1|2021-06-07|15/03/2021|4.16|4.16|76240000000|76240000000|229.875|1|2021-02-11|15/12/2020|5.86|5.86|74390000000|74390000000|226.07499694824|1|2020-11-11|15/09/2020|6.18|6.18|63950000000|63950000000|217.45300292969|1
2025-04-06 19:44:08|04326|18335|/equities/pfizer-ltd|NIFTY200|PFIZ|INR|Healthcare|Pharmaceuticals|India|INE182A01018|1721|Pfizer Ltd.|183.78B|183780000000|4017.3|48736|-7.36|-6451.15|3955-4069.85|4069.9|45747732|0.23|29.71|22.36B|22360000000|134.53|35|0.87|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5623.33|3|6900|4640|35|4|33|0.0031|-0.0247|-0.0068|0.0648|0.0067|35.8303|7.7282|2025-05-29|15/03/2025|||||4017.3000488281|1|2025-01-31|15/12/2024|27.9|32.80|5380000000|6031000000|4519.1499023438|1|2024-10-28|15/09/2024|34.6|34.6|5890000000|5890000000|5303.3999023438|1|2024-07-29|15/06/2024|32.9|32.6|5630000000|5750000000|5243.3500976562|1|2024-05-29|15/03/2024|39.1|39.1|5470000000|5470000000|4575.4501953125|1|2024-02-09|15/12/2023|27.1|27.1|5400000000|5400000000|4515.3500976562|1|2023-10-28|15/09/2023|32.6|32.6|5750000000|5750000000|3936.5500488281|1|2023-08-11|15/06/2023|20.45|20.45|5310000000|5310000000|4034.5991210938|1|2023-05-15|15/03/2023|31.7|31.7|5730000000|5730000000|3767.5300292969|1|2023-02-09|15/12/2022|32.9|32.9|6220000000|6220000000|3856.3701171875|1|2022-11-11|15/09/2022|37.1|37.1|6380000000|6380000000|4352.005859375|1|2022-08-05|15/06/2022|29.5|29.5|5930000000|5930000000|4230.2568359375|1|2022-05-20|15/03/2022|27.5|27.5|5500000000|5500000000|4230.9829101562|1|2022-02-03|15/12/2021|31.5|31.5|6760000000|6760000000|4592.5620117188|1|2021-11-03|15/09/2021|31.1|42.8|6360000000|6360000000|5042.5009765625|1|2021-07-28|15/06/2021|43.7|30.2|7490000000|7490000000|5962.6318359375|1|2021-05-26|15/03/2021|19.7|17.4|5350000000|5350000000|5214.5541992188|1|2021-02-05|15/12/2020|30.9|25.9|5940000000|5660000000|4464.2421875|1|2020-11-02|15/09/2020|28.85|33.6|5950000000|5950000000|4984.9501953125|1|2020-07-27|15/06/2020|27.2|27.2|5150000000|5130000000|4342.8500976562|1
2025-04-06 19:44:19|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|PIIL|INR|Basic Materials|Chemicals|India|INE603J01030|3545|PI Industries Ltd|503.26B|503260000000|3315.45|329553|-14.33|-4804.05|3292-3440|3453.35|151692458|0.76|29.49|79.32B|79320000000|112.01|15|0.45|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4095.12|25|5700|2800|44|4|38|0.0143|0.0143|-0.0041|0.0636|0.0564|38.7333|6.5411|2025-05-20|15/03/2025||28.28||18610000000|3315.4499511719|1|2025-02-06|15/12/2024|24.5|24.90|19010000000|20450000000|3596.8000488281|1|2024-11-13|15/09/2024|33.5|33.44|22210000000|22210000000|4548.8999023438|1|2024-08-06|15/06/2024|29.5|29.72|20690000000|20690000000|4210.6000976562|1|2024-05-21|15/03/2024|24.33|24.33|17410000000|17410000000|3579.75|1|2024-02-09|15/12/2023|29.5|29.48|18980000000|18980000000|3455.75|1|2023-11-08|15/09/2023|31.6|31.84|21170000000|21170000000|3514.5|1|2023-08-09|15/06/2023|25.2|25.2|19100000000|19100000000|3850.75|1|2023-05-18|15/03/2023|18.5|18.49|15660000000|15660000000|3318|1|2023-02-14|15/12/2022|23.1|23.17|16130000000|16130000000|3114.5500488281|1|2022-11-08|15/09/2022|22|22.03|17700000000|17660000000|3297.1499023438|1|2022-08-03|15/06/2022|17.3|17.18|15430000000|15410000000|3044.3500976562|1|2022-05-17|15/03/2022|13.45|13.5|13950000000|13930000000|2401.8000488281|1|2022-02-03|15/12/2021|14.6|14.48|13560000000|13540000000|2519.8999023438|1|2021-11-12|15/09/2021|15.1|14.96|13540000000|13540000000|2749.3000488281|1|2021-07-30|15/06/2021|12.3|12.22|11940000000|11940000000|2947.25|1|2021-05-18|15/03/2021|11.8|11.8|11970000000|11970000000|2700.3999023438|1|2021-02-02|15/12/2020|12.9|13.02|11620000000|11620000000|1999.25|1|2020-10-28|15/09/2020|14.4|14.54|11580000000|11580000000|2141.75|1|2020-08-04|15/06/2020|10.35|10.34|10600000000|10550000000|1840.4000244141|1
2025-04-06 19:44:29|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|PIDI|INR|Basic Materials|Chemicals|India|INE318A01026|7914|Pidilite Industries Ltd.|1.47T|1470000000000|2892|343021|-3.63|-3415|2851.5-2904|2861.5|508646055|0.37|74.76|129.01B|129009999999.99998|38.43|16|0.55|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|buy|strong_sell|strong_buy|strong_buy|neutral|3155.5|18|3660|2600|39|4|36|-0.0008|0.0484|0.0077|0.488|0.059|91.0908|9.7511|2025-08-06|15/06/2025||12.67||37200000000|2892|1|2025-05-13|15/03/2025||8.65||31940000000|2892|1|2025-01-22|15/12/2024|10.95|11.05|33690000000|33690000000|2749.6999511719|1|2024-10-23|15/09/2024|10.55|10.58|32350000000|32350000000|3127.4499511719|1|2024-08-07|15/06/2024|11.2|11.27|33950000000|33950000000|3055.25|1|2024-05-07|15/03/2024|7.3|7.04|29020000000|29020000000|2953.3000488281|1|2024-01-23|15/12/2023|10|10.21|31300000000|31300000000|2677.5|1|2023-11-08|15/09/2023|8.9|9.04|30760000000|30760000000|2438.3000488281|1|2023-08-10|15/06/2023|9.2|9.26|32750000000|32760000000|2603.6000976562|1|2023-05-08|15/03/2023|5.6|5.4|26890000000|26890000000|2472.1000976562|1|2023-01-24|15/12/2022|6|6.19|29980000000|29980000000|2409.6000976562|1|2022-11-09|15/09/2022|6.5|6.54|30110000000|30110000000|2628.6499023438|1|2022-08-10|15/06/2022|7|7.01|31010000000|30960000000|2649.3500976562|1|2022-05-18|15/03/2022|5|5.17|25070000000|25070000000|2169.5500488281|1|2022-01-25|15/12/2021|7.1|7.41|28510000000|28510000000|2640.3500976562|1|2021-11-10|15/09/2021|7.4|7.4|26260000000|26260000000|2392.1000976562|1|2021-08-11|15/06/2021|4.3|4.3|19370000000|19370000000|2222.3500976562|1|2021-05-12|15/03/2021|6.1|6|22360000000|22360000000|1877.1999511719|1|2021-01-28|15/12/2020|8.7|8.68|22990000000|22700000000|1711.9000244141|1|2020-11-04|15/09/2020|7|6.97|18800000000|18800000000|1565.5999755859|1
2025-04-06 19:44:37|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|34|-0.0104|-0.3112|-0.0279|-0.9101|0.0252|14.6872|0|2025-05-08|15/03/2025|||||961.5|1|2025-01-27|15/12/2024|-12.9|5.30|11380000000|13031000000|990.45001220703|1|2024-10-23|15/09/2024|3.8|3.3|10970000000|10970000000|1025.6500244141|1|2024-08-13|15/06/2024|3.5|5.96|9490000000|12240000000|989|1|2024-05-07|15/03/2024|6.05|6.05|25280000000|25280000000|951.59997558594|1|2024-01-29|15/12/2023||5.3|12660000000|12650000000|873.95001220703|1|2023-11-09|15/09/2023|4.72|4.7|11220000000|11640000000|988.34997558594|1|2023-07-28|15/06/2023|21.3|21.3|18950000000|18950000000|1095.75|1|2023-05-05|15/03/2023|-8.2|-8.2|11520000000|10850000000|757.59997558594|1|2023-02-08|15/12/2022|19.4|19.4|12440000000|15800000000|841.5|1|2022-11-09|15/09/2022|-83.33|-83.3|19560000000|19560000000|904.90002441406|1|2022-07-29|15/06/2022|20.79||35480000000|35480000000|1007.2119750977|1|2022-05-26|15/03/2022|4.58||41630000000|41630000000|991.93292236328|1|2022-02-10|15/12/2021|35.74||38160000000|38160000000|1350.6169433594|1|2021-11-11|15/09/2021|17.52||31060000000|30830000000|1544.1840820312|1|2021-08-06|15/06/2021|22.54||29090000000|33170000000|1423.2353515625|1|2021-05-13|15/03/2021|-24.09||34020000000|32640000000|928.13146972656|1|2021-02-11|15/12/2020|32.59||31690000000|37845000000|887.76971435547|1|2020-10-28|15/09/2020|26.26||31530000000|31530000000|1298.8000488281|1|2020-07-30|15/06/2020|20.71||29370000000||1423.5500488281|1
2025-04-06 19:44:50|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|POLC|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE455K01017|4843|Polycab India Ltd|758.25B|758250000000|5040.75|798219|-5.19|-7605|4981-5203|5203.75|150424398|0.67|46.29|210.14B|210140000000|122.37|30|0.6|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|6836.11|30|8900|3825|29|4|26|-0.0378|-0.0044|0.0068|0.1289|0.085|35.875|2.8835|2025-07-22|15/06/2025||31.75||43630000000|5040.75|1|2025-05-09|15/03/2025||41.17||66090000000|5040.75|1|2025-01-21|15/12/2024|30.31|33.03|52510000000|52460000000|6807.5498046875|1|2024-10-16|15/09/2024|29.14|30.35|54980000000|49810000000|7489.2998046875|1|2024-07-17|15/06/2024|26.26|28.81|47560000000|46540000000|6629.2001953125|1|2024-05-09|15/03/2024|36.26|36.26|56460000000|56460000000|5921.5498046875|1|2024-01-17|15/12/2023|27.4|27.4|43400000000|43400000000|4340.7998046875|1|2023-10-17|15/09/2023|28.5|28.54|42180000000|42180000000|5420.5|1|2023-08-30|15/06/2023|26.8|26.75|38890000000|38870000000|5020.5498046875|1|2023-05-31|15/03/2023|28.4|28.56|43240000000|43260000000|3482.6999511719|1|2023-01-19|15/12/2022|23.9|23.96|37150000000|37150000000|2753.6000976562|1|2022-10-18|15/09/2022|17.84|17.84|33300000000|33300000000|2618.8000488281|1|2022-08-31|15/06/2022|14.7|14.23|27370000000|27080000000|2470.1499023438|1|2022-06-01|15/03/2022|21.6|21.65|39700000000|39680000000|2441.8000488281|1|2022-01-21|15/12/2021|16.51|16.49|33720000000|33190000000|2681.1999511719|1|2021-10-22|15/09/2021|13.3|13.34|31290000000|31210000000|2221.1000976562|1|2021-09-01|15/06/2021|5|5.01|18810000000|18780000000|2067.5|1|2021-05-13|15/03/2021|18.95|18.86|30370000000|30300000000|1543.6999511719|1|2021-01-25|15/12/2020|17.66|17.65|27990000000|27980000000|1278.8000488281|1|2020-12-02|15/09/2020|14.86|14.77|21140000000|21140000000|960.45001220703|1
2025-04-06 19:45:00|04331|18341|/equities/power-finance-corporation|NIFTY200|PWFC|INR|Financials|Banking Services|India|INE134E01011|545|Power Finance Corporation Ltd|1.34T|1340000000000|406.85|8940581|-2.39|-580|403.45-422.65|421.35|3300101760|0.78|5.99|414.1B|414100000000|67.57|16.25|3.99|2025-05-23 00:00:00|2025-05-23|sell|buy|buy|buy|neutral|strong_sell|neutral|neutral|neutral|545.54|13|660|482|51|4|48|0.0007|-0.1137|0.1395|0.0028|0.1319|4.6827|2.9708|2025-05-23|15/03/2025||13.38||57330000000|406.85000610352|1|2025-02-11|15/12/2024|12.59|12.07|53290000000|49800000000|396.54998779297|1|2024-11-07|15/09/2024|13.24|13.41|57150000000|49030000000|467.54998779297|1|2024-08-07|15/06/2024|11.27|12.3|44170000000|45390000000|474.04998779297|1|2024-05-14|15/03/2024|12.53|12.53|49930000000|49930000000|416.5|1|2024-02-07|15/12/2023|10.23|10.23|46810000000|46810000000|454|1|2023-11-07|15/09/2023|11.66|11.66|48250000000|48250000000|260.75|1|2023-08-11|15/06/2023|9.11|9.11|35210000000|35210000000|213.63999938965|1|2023-05-27|15/03/2023|10.58|10.58|40460000000|40460000000|136.36000061035|1|2023-02-12|15/12/2022|9.1|9.1|43690000000|43690000000|116.63999938965|1|2022-11-10|15/09/2022|9.09|9.09|43940000000|43940000000|94.599998474121|1|2022-08-12|15/06/2022|6.39|6.39|35750000000|35750000000|95.480003356934|1|2022-05-25|15/03/2022|7.9|7.9|43020000000|43020000000|86.160003662109|1|2022-02-10|15/12/2021|7.22|7.22|39440000000|39440000000|96.23999786377|1|2021-11-10|15/09/2021|8.36|8.36|40870000000|40870000000|111.23999786377|1|2021-08-11|15/06/2021|6.89|6.89|35870000000|35870000000|102.63999938965|1|2021-06-14|15/03/2021|7.05|7.05|96740000000|96740000000|104.40000152588|1|2021-02-11|15/12/2020|7.07|7.07|100860000000|100860000000|101.7200012207|1|2020-11-11|15/09/2020|6.32|6.32|34030000000|34030000000|78.360000610352|1|2020-08-13|15/06/2020|5.15|5.15|87740000000|87740000000|73.319999694824|1
2025-04-06 19:45:10|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|PGRD|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE752E01010|8316|Power Grid Corporation of India Ltd|2.73T|2730000000000|293.9|14378620|5.57|-366.25|292.1-300.9|299.1|9300603819|0.4|17.54|454.95B|454950000000|16.71|10.5|3.57|2025-05-19 00:00:00|2025-05-19|buy|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|neutral|328.46|24|396|234|53|4|47|-0|-0.125|0.0279|0.0959|0.0938|10.52|3.936|2025-07-30|15/06/2025||4.36|||293.89999389648|1|2025-05-19|15/03/2025||4.57||108200000000|293.89999389648|1|2025-02-03|15/12/2024|4.2|4.38|112330000000|116020000000|289.85000610352|1|2024-11-06|15/09/2024|4.04|4.28|112780000000|107720000000|316.60000610352|1|2024-07-26|15/06/2024|4|3.94|109440000000|106080000000|339.45001220703|1|2024-05-22|15/03/2024|4.6|4.95|118020000000|115360000000|325.64999389648|1|2024-02-07|15/12/2023|4.13|4.43|107890000000|110690000000|274.25|1|2023-11-07|15/09/2023|4.75|4.85|104190000000|106630000000|208.19999694824|1|2023-07-31|15/06/2023|3.83|3.9|104360000000|104890000000|193.64999389648|1|2023-05-19|15/03/2023|4.5|4.56|114950000000|117220000000|176.73750305176|1|2023-01-31|15/12/2022|3.83|3.83|107460000000|107990000000|158.88749694824|1|2022-11-05|15/09/2022|3.9|4.05|106560000000|105640000000|169.61250305176|1|2022-08-08|15/06/2022|4.01|3.98|104460000000|104250000000|167.73750305176|1|2022-05-21|15/03/2022|4.31|4.52|102210000000|101070000000|171.78999328613|1|2022-02-09|15/12/2021|3.6|3.59|100010000000|99660000000|157.53999328613|1|2021-11-09|15/09/2021|3.6|3.53|99290000000|99290000000|139.80000305176|1|2021-08-10|15/06/2021|3.53|4.13|97770000000|100320000000|130.41999816895|1|2021-06-17|15/03/2021|3.77|3.83|99430000000|98670000000|134.22999572754|1|2021-02-11|15/12/2020|3.6|3.48|96770000000|98030000000|116.66000366211|1|2020-11-11|15/09/2020|3.38|3.35|90580000000|90460000000|103.05000305176|1
2025-04-06 19:45:22|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|PREG|INR|Real Estate|Real Estate Operations|India|INE811K01011|8351|Prestige Estates Projects Ltd|485.45B|485450000000|1127.05|1051788|-12.75|-2074.8|1111-1182.1|1188.5|430730232|0.7|78.75|79.85B|79850000000|14.2|1.8|0.16|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1733.74|19|2380|1350|47|4|44|-0.0062|-0.0068|0.0977|1.7262|0.0857|91.5183|3.2007|2025-06-03|15/03/2025||5.57||34390000000|1127.0500488281|1|2025-01-30|15/12/2024|0.4|6.45|16550000000|26040000000|1318.4000244141|1|2024-10-29|15/09/2024|4.6|4.18|23040000000|23040000000|1655.25|1|2024-07-31|15/06/2024|5.8|5.8|18620000000|18620000000|1848.1999511719|1|2024-05-28|15/03/2024|3.5|3.44|21640000000|21640000000|1611.5|1|2024-02-13|15/12/2023|2.9|3.12|17960000000|17960000000|1175.0500488281|1|2023-11-07|15/09/2023|21.2|21.2|22360000000|22360000000|800.59997558594|1|2023-08-08|15/06/2023|6.7|7|16810000000|16810000000|584.29998779297|1|2023-05-30|15/03/2023|11.7|8.38|26320000000|25850000000|474.89999389648|1|2023-02-14|15/12/2022|3.2|3.2|23170000000|23170000000|400.95001220703|1|2022-11-09|15/09/2022|3.5|3.53|14280000000|14280000000|463.75|1|2022-08-09|15/06/2022|3.74|3.39|19390000000|19390000000|431.25|1|2022-05-26|15/03/2022|23.4|13.08|24000000000|24000000000|430.45001220703|1|2022-02-09|15/12/2021|2.3|2.24|13780000000|13780000000|459.54998779297|1|2021-11-11|15/09/2021|1.9|1.85|13450000000|13440000000|514.54998779297|1|2021-08-10|15/06/2021|1.4|1.48|14160000000|14220000000|352.39999389648|1|2021-06-08|15/03/2021|33.33|14.98|22680000000|22800000000|288.10000610352|1|2021-02-11|15/12/2020|1.48|1.48|18480000000|18740000000|291.70001220703|1|2020-11-11|15/09/2020|1.49|1.49|18750000000|18830000000|257|1|2020-08-13|15/06/2020|0.04|0.57|12740000000|12770000000|231.69999694824|1
2025-04-06 19:45:34|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|PROC|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE179A01014|439|Procter \u0026 Gamble Hygiene and Health Care Ltd|452.34B|452340000000|13983.4|8633|-14.59|-17745|13572.3-14098.9|13605.15|32460736|0.21|63.57|43.17B|43170000000|220.55|205|1.47|2025-05-07 00:00:00|2025-05-07|buy|sell|sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|16399.5|2|17299|15500|35|4|33|0.0009|-0.0919|-0.0168|0.3064|0.0438|95.5082|12.1103|2025-05-07|15/03/2025||55.9||11070000000|13983.400390625|1|2025-02-11|15/12/2024||84.9|12480000000|12220000000|14151.450195312|1|2024-10-30|15/09/2024|73.8|73.8|11350000000|12440000000|16415.150390625|1|2024-08-28|15/06/2024|25|46.6|9320000000|9580000000|17005.650390625|1|2024-04-30|15/03/2024|50.8|50.8|10020000000|10020000000|16175.400390625|1|2024-01-31|15/12/2023|63.9|63.9|11350000000|11350000000|17086.357421875|1|2023-10-30|15/09/2023|||11380000000|11380000000|16938.9921875|1|2023-08-28|15/06/2023|||8530000000|8530000000|15486.715820312|1|2023-05-12|15/03/2023|50.84||8830000000|8830000000|13730.392578125|1|2023-05-10|15/06/2022|13.11||7570000000|7570000000|13735.922851562|1|2023-01-31|15/12/2022|63.91||11370000000|11370000000|13695.768554688|1|2022-11-02|15/09/2022|47.57||10430000000|10430000000|14029.208007812|1|2022-04-28|15/03/2022|31.68||8910000000|8910000000|13903.200195312|1|2022-02-01|15/12/2021|65.33||10930000000|10930000000|14754.099609375|1|2021-11-02|15/09/2021|15.09||10580000000|11610000000|14434.049804688|1|2021-08-25|15/06/2021|15.09||7870000000|7070000000|13038.549804688|1|2021-05-04|15/06/2020|21.32|29.17|6350000000|6350000000|13394.634765625|1|2021-04-20|15/03/2021|49.9|49.9|7600000000|8750000000|13521.04296875|1|2021-02-03|15/12/2020|78.21|78.21|10180000000|10030000000|10999.612304688|1|2020-10-20|15/09/2020|78.21|54.54|10100000000|8860000000|10038.991210938|1
2025-04-06 19:45:44|04335|18350|/equities/punjab-national-bank|NIFTY200|PNBK|INR|Financials|Banking Services|India|INE160A01022|102349|Punjab National Bank|1.11T|1110000000000|96.61|24374377|-29.25|-142.9|96.03-99.34|99|11492943268|0.87|6.37|1.2T|1200000000000|15.11|1.5|1.55|2025-05-29 00:00:00|2025-05-29|neutral|buy|neutral|strong_buy|neutral|strong_sell|buy|neutral|sell|110.38|17|140|80|48|4|45|-0.01|-0.0619|0.0334|-1.7196|0.0308|11.3482|4.1191|2025-07-25|15/06/2025||3.41|||96.610000610352|1|2025-05-29|15/03/2025||3.96||156450000000|96.610000610352|1|2025-01-31|15/12/2024|4.1|3.76|144420000000|145500000000|96.519996643066|1|2024-10-28|15/09/2024|3.9|3.18|150890000000|143500000000|95.720001220703|1|2024-07-27|15/06/2024|3|2.94|140880000000|140880000000|119.94999694824|1|2024-05-09|15/03/2024|2.7|2.71|146110000000|146100000000|124.80000305176|1|2024-01-25|15/12/2023|2|2.01|129670000000|129670000000|102.19999694824|1|2023-10-26|15/09/2023|1.6|1.6|129510000000|129510000000|69.5|1|2023-07-26|15/06/2023|1.1|1.12|129380000000|129380000000|60.700000762939|1|2023-05-19|15/03/2023|1.1|1.09|129190000000|126310000000|48.450000762939|1|2023-01-30|15/12/2022|0.6|0.59|125170000000|117890000000|50.799999237061|1|2022-11-01|15/09/2022|0.7|0.48|111180000000|111180000000|42.650001525879|1|2022-07-28|15/06/2022|0.3|0.53|100800000000|100800000000|32.049999237061|1|2022-05-11|15/03/2022|0.2|0.2|97540000000|97530000000|33.299999237061|1|2022-01-27|15/12/2021|1|1|105040000000|105030000000|39.400001525879|1|2021-10-27|15/09/2021|1|1|96350000000|96340000000|45.849998474121|1|2021-08-02|15/06/2021|0.925|1|108210000000|108210000000|39.5|1|2021-06-04|15/03/2021|0.6|0.8|106800000000|106800000000|43.700000762939|1|2021-02-05|15/12/2020|0.5|0.46|112870000000|112870000000|40.5|1|2020-11-02|15/09/2020|0.7|0.68|108860000000|108860000000|26.75|1
2025-04-06 19:45:51|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|RATB|INR|Financials|Banking Services|India|INE976G01028|22564|RBL Bank Ltd|106.79B|106790000000|175.68|7706428|-30.98|-272.05|170.84-178.5|175.38|607876059|1.25|10.62|139.04B|139040000000|16.4|1.5|0.85|2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|173.47|20|250|120|37|4|35|-0.0357|-0.3158|0.0245|-0.0954|0.0406|26.3111|4.8091|2025-05-08|15/03/2025||||25770000000|175.67999267578|1|2025-01-18|15/12/2024|0.54||26580000000|26380000000|155.11999511719|1|2024-10-19|15/09/2024|3.7|3.82|25420000000|25100000000|205.25999450684|1|2024-07-20|15/06/2024|6.1|6.02|25050000000|24950000000|240.35000610352|1|2024-04-27|15/03/2024|5.8|5.78|24750000000|24760000000|265.39999389648|1|2024-01-19|15/12/2023|3.9|3.9|23230000000|23230000000|269.85000610352|1|2023-10-27|15/09/2023|4.9|4.9|21790000000|21790000000|216.35000610352|1|2023-08-30|15/06/2023|5|4.99|21080000000|20600000000|233.5|1|2023-04-20|15/03/2023|4.51|4.59|18850000000|18850000000|149.44999694824|1|2023-01-26|15/12/2022|3.5|3.38|17670000000|17590000000|157.94999694824|1|2022-10-28|15/09/2022|3.36|3.3|16480000000|16480000000|136.35000610352|1|2022-08-31|15/06/2022|3.4|3.31|16410000000|16410000000|122.30000305176|1|2022-04-21|15/03/2022|3.3|3.25|16430000000|16420000000|124.05000305176|1|2022-01-27|15/12/2021|2.6|2.6|16300000000|16300000000|144|1|2021-10-28|15/09/2021|0.5|0.325|15080000000|16040000000|208.25|1|2021-08-02|15/06/2021|-7.7|1.1|16640000000|15000000000|192.94999694824|1|2021-05-04|15/03/2021|1.3|2.75|15950000000|15340000000|181.19999694824|1|2021-01-28|15/12/2020|2.55|3.14|14880000000|14120000000|218.64999389648|1|2020-12-02|15/09/2020|2.83|2.83|13880000000|13880000000|225.69999694824|1|2020-09-02|15/06/2020|2.8|2.88|13750000000|13840000000|191.85000610352|1
2025-04-06 19:46:04|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|RECM|INR|Financials|Banking Services|India|INE020B01018|512|REC Ltd|1.06T|1060000000000|403.4|8693945|-14.46|-654|401.1-425|425.45|2633224000|0.73|6.79|209.46B|209460000000|59.32|20.4|5.06|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|583.75|12|700|525|46|2|40|0.0101|0.082|-0.003|0.1144|0.0502|8.4383|6.3018|2025-05-23|15/03/2025||||55330000000|403.39999389648|1|2025-02-06|15/12/2024|15.15|14.30|53350000000|50560000000|440.25|1|2024-10-26|15/09/2024|15.2|14|50890000000|50890000000|508|1|2024-07-27|15/06/2024|13.05|13|50160000000|49430000000|625.90002441406|1|2024-04-30|15/03/2024|15.3|15.3|47470000000|46610000000|463|1|2024-01-23|15/12/2023|12.4|12.4|43470000000|43470000000|460.14999389648|1|2023-11-01|15/09/2023|14.3|14.3|42400000000|42380000000|287.60000610352|1|2023-07-26|15/06/2023|11.2|11.2|39140000000|39150000000|172.14999389648|1|2023-05-17|15/03/2023|11.3|11.67|36270000000|37190000000|132.64999389648|1|2023-01-30|15/12/2022|10.65|10.65|36450000000|36450000000|115.15000152588|1|2022-10-27|15/09/2022|10.4|10.4|40130000000|40130000000|94.400001525879|1|2022-08-04|15/06/2022|10.55|10.55|40770000000|40770000000|100.3125|1|2022-05-13|15/03/2022|11.6|8.7|42490000000|42300000000|86.925003051758|1|2022-02-04|15/12/2021|14|10.5|44310000000|44310000000|105.44999694824|1|2021-10-29|15/09/2021|13.63||44540000000|44540000000|112.53749847412|1|2021-08-05|15/06/2021|11.4|8.55|40040000000|38770000000|115.80000305176|1|2021-05-28|15/03/2021|10.5|7.88|34820000000|36050000000|107.13749694824|1|2021-02-04|15/12/2020|11.5|8.63|36230000000|36230000000|111.30000305176|1|2020-11-06|15/09/2020|11.05|8.29|36420000000|36420000000|81.449996948242|1|2020-08-07|15/06/2020|9.3|6.98|28190000000|28190000000|80.029998779297|1
2025-04-06 19:46:13|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|RELI|INR|Energy|Oil \u0026 Gas|India|INE002A01018|347362|Reliance Industries Ltd|15.31T|15310000000000|1204.7|12397429|-17.49|-1608.8|1193.15-1245.45|1248.7|12706723246|0.65|23.47|9.4T|9400000000000|51.13|5|0.42|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1559.82|36|1827|1300|48|4|42|-0.0086|-0.158|0.1713|0.0191|0.0663|18.4068|1.4729|2025-07-18|15/06/2025||12.31|||1204.6999511719|1|2025-04-18|15/03/2025||12.72||2406760000000|1204.6999511719|1|2025-01-16|15/12/2024|13.7|14.46|2400000000000|2367710000000|1252.1999511719|1|2024-10-14|15/09/2024|12.25|12.42|2315350000000|2322810000000|1372.0999755859|1|2024-07-19|15/06/2024|11.2|11.18|2318000000000|2311870000000|1586.6750488281|1|2024-04-22|15/03/2024|14|14.31|2365330000000|2376500000000|1470.125|1|2024-01-19|15/12/2023|12.75|12.75|2250860000000|2253520000000|1367.9499511719|1|2023-10-27|15/09/2023|12.85|13.01|2319000000000|2316930000000|1113.25|1|2023-07-21|15/06/2023|11.85|12.56|2075600000000|2075770000000|1309.9250488281|1|2023-04-21|15/03/2023|14.25|13.37|2129450000000|2154250000000|1064.9412841797|1|2023-01-20|15/12/2022|11.34|11.54|2172000000000|2181860000000|1122.1363525391|1|2022-10-21|15/09/2022|9.8|20|2300600000000|2314450000000|1135.0960693359|1|2022-07-22|15/06/2022|12.72|24.95|2193040000000|2225400000000|1128.5999755859|1|2022-05-06|15/03/2022|11.53|23.13|2073780000000|2083740000000|1198.7800292969|1|2022-01-21|15/12/2021|12.49|24.43|1850270000000|1850190000000|1124.5899658203|1|2021-10-22|15/09/2021|9.89|22.82|1676110000000|1701240000000|1190.4300537109|1|2021-07-23|15/06/2021|9.12|20.47|1399490000000|1415230000000|962.65002441406|1|2021-04-30|15/03/2021|9.34|20.63|1495780000000|1498450000000|918.78002929688|1|2021-01-22|15/12/2020|9.55|22.01|1178600000000|1178220000000|952.97998046875|1|2020-10-30|15/09/2020|7.23|15.87|1112360000000|1113950000000|920.07000732422|1
2025-04-06 19:46:22|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|SANO|INR|Healthcare|Pharmaceuticals|India|INE058A01010|2174|Sanofi India Ltd|138.45B|138450000000|6006.25|28259|12.1|-8953.15|5940.95-6084.3|6003.15|23030622|0.32|43.84|20.13B|20130000000|136.21|117|1.95|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|neutral|strong_buy|buy|strong_sell|strong_buy|strong_buy|sell|6672.33|4|7560|5800|38|2|36|0.0014|0.179|-0.0094|0.0278|0.0077|61.7115|9.4958|2025-05-07|15/03/2025||||5000000000|6006.25|1|2025-02-27|15/12/2024|36.6||5150000000|8050000000|5065.75|1|2024-11-07|15/09/2024|35.7||5040000000|4830000000|6577.5498046875|1|2024-07-26|15/06/2024|36.8|37.9|4820000000|4640000000|6713.7998046875|1|2024-05-13|15/03/2024|39.3|40.05|7320000000|7260000000|4977.9418945312|1|2024-02-23|15/12/2023|59.9|34.9|6940000000|7050000000|5759.73046875|1|2023-11-08|15/09/2023|66.05|38.51|7060000000|7060000000|4864.2651367188|1|2023-08-10|15/06/2023|53.4|31.13|7000000000|6960000000|4575.1791992188|1|2023-05-11|15/03/2023|76|44.31|7370000000|7300000000|3565.3806152344|1|2023-02-23|15/12/2022|51.6|30.82|6720000000|6750000000|3273.4208984375|1|2022-11-03|15/09/2022|56.9|33.16|6920000000|6940000000|3414.5903320312|1|2022-07-26|15/06/2022|52.3|30.51|6990000000|7100000000|3970.0317382812|1|2022-04-26|15/03/2022|66.1|45.81|7070000000|7220000000|6777.7958984375|1|2022-02-23|15/12/2021|39.3|29.94|6880000000|7120000000|6662.1899414062|1|2021-10-26|15/09/2021|64.8|141|7550000000|7710000000|7714.1860351562|1|2021-07-27|15/06/2021|77.5|77.5|7890000000|7850000000|7449.916015625|1|2021-07-27|15/03/2021|63.4|59.7|7250000000|7250000000|7449.916015625|1|2021-04-27|15/12/2020|50.55|66.7|7200000000|7200000000|6933.5009765625|1|2020-10-27|15/09/2020|57.9|58.23|6870000000|6870000000|7526.298828125|1|2020-07-28|15/06/2020|58.85|58.9|7110000000|7110000000|7700.0498046875|1
2025-04-06 19:46:31|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|SBI|INR|Financials|Banking Services|India|INE062A01020|232296|State Bank Of India|6.85T|6850000000000|767.45|10791656|0.35|-912|765-782.9|779.2|8924620034|0.77|8.64|4.81T|4810000000000|88.91|13.7|1.79|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|922.12|44|1102|700|48|4|45|0.0126|0.5706|0.7309|0.1104|0.0428|15.5762|2.1307|2025-08-01|15/06/2025||18.11||516841000000|767.45001220703|1|2025-05-09|15/03/2025||18.89||587040000000|767.45001220703|1|2025-02-05|15/12/2024|18.93|17.89|524860000000|502400000000|779.20001220703|1|2024-11-08|15/09/2024|20.54|17.16|568900000000|502480000000|859.59997558594|1|2024-08-14|15/06/2024|19.09|18.84|522870000000|510860000000|797.54998779297|1|2024-05-09|15/03/2024|23.2|23.19|590220000000|590240000000|810.79998779297|1|2024-02-03|15/12/2023|10.3|10.27|512750000000|512770000000|649.65002441406|1|2023-11-04|15/09/2023|16.1|16.08|502910000000|502920000000|578.15002441406|1|2023-08-04|15/06/2023|18.9|18.92|509680000000|509710000000|590.5|1|2023-05-17|15/03/2023|18.7|18.71|543540000000|1069120000000|586.29998779297|1|2023-02-03|15/12/2022|15.9|15.92|495360000000|495350000000|528.09997558594|1|2022-11-05|15/09/2022|14.9|14.79|440580000000|440580000000|593.95001220703|1|2022-08-06|15/06/2022|6.8|7.5|335080000000|335080000000|531.04998779297|1|2022-05-13|15/03/2022|10.2|10.29|430780000000|431660000000|462.64999389648|1|2022-02-05|15/12/2021|9.48|9.52|393610000000|393610000000|530.29998779297|1|2021-11-03|15/09/2021|8.55|8.47|393920000000|393910000000|521.70001220703|1|2021-08-04|15/06/2021|7.3|7.26|394410000000|394410000000|446.5|1|2021-05-21|15/03/2021|7.2|7.25|432920000000|432920000000|384.54998779297|1|2021-02-04|15/12/2020|5.8|5.78|380660000000|380650000000|335.95001220703|1|2020-11-04|15/09/2020|5.1|5.11|367090000000|367090000000|204.75|1
2025-04-06 19:46:44|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|SBIC|INR|Financials|Banking Services|India|INE018E01016|3829|SBI Cards and Payment Services Ltd|806.75B|806750000000|848|1814706|16.11|-884.5|835.65-852.9|850.3|951353954|0.39|40.01|100.76B|100760000000|21.5|5|0.59|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|790.17|25|1100|581|26|4|23|-0.0983|-0.0323|-0.0094|0.2962|0.0141|56.3683|6.9726|2025-07-25|15/06/2025||6.31||43529000000|848|1|2025-04-25|15/03/2025||6.03||39760000000|848|1|2025-01-27|15/12/2024|4.03|5.13|46190000000|41820000000|758.29998779297|1|2024-10-28|15/09/2024|4.25|6.17|37680000000|38850000000|691.45001220703|1|2024-07-25|15/06/2024|6.25|6.55|37160000000|40060000000|743.59997558594|1|2024-04-26|15/03/2024|6.96|6.96|43480000000|43480000000|758.40002441406|1|2024-01-25|15/12/2023|5.8|5.79|40460000000|40370000000|746.95001220703|1|2023-10-27|15/09/2023|6.37|6.37|36170000000|36430000000|772.5|1|2023-07-21|15/06/2023|6.25|6.27|34750000000|36200000000|853.45001220703|1|2023-04-24|15/03/2023|6.3|6.25|34090000000|34090000000|762.34997558594|1|2023-01-24|15/12/2022|5.4|5.39|31920000000|32590000000|767.15002441406|1|2022-10-28|15/09/2022|5.55|5.56|30860000000|31630000000|858.15002441406|1|2022-07-22|15/06/2022|6.6|6.61|29550000000|29990000000|884|1|2022-04-25|15/03/2022|6.14|6.14|27490000000|27820000000|815.40002441406|1|2022-01-24|15/12/2021|4.1|4.09|28630000000|28710000000|850.09997558594|1|2021-10-28|15/09/2021|3.63|3.64|24410000000|24500000000|1137.0500488281|1|2021-07-23|15/06/2021|3.2|3.21|22220000000|22420000000|942.84997558594|1|2021-04-26|15/03/2021|1.85|1.85|22250000000|22350000000|937.40002441406|1|2021-01-21|15/12/2020|2.21|2.21|22790000000|22790000000|998.65002441406|1|2020-10-22|15/09/2020|2.17||22490000000|22490000000|895.29998779297|1
2025-04-06 19:46:50|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|30|0.0069|-0.0922|-0.0064|0.1836|0.1171|75.8253|0|2025-04-24|15/03/2025||12.06||289690000000|1512.5999755859|1|2025-01-16|15/12/2024|5.49|6.38|248280000000|257190000000|1472.75|1|2024-10-22|15/09/2024|5.28|6.63|202660000000|226140000000|1711.8499755859|1|2024-07-23|15/06/2024|5.18|6.16|151050000000|148680000000|1621.1500244141|1|2024-04-25|15/03/2024|8.09|8.09|251160000000|251160000000|1460.0500488281|1|2024-01-25|15/12/2023|3.11|3.11|388030000000|388030000000|1410.5500488281|1|2023-10-26|15/09/2023|3.8|4.81|201800000000|214240000000|1314.1500244141|1|2023-07-24|15/06/2023|3.8|3.8|135550000000|135550000000|1290.6999511719|1|2023-04-26|15/03/2023|7.77|7.78|200100000000|199750000000|1105.8499755859|1|2023-01-21|15/12/2022|3.04|5.21|191700000000|194260000000|1296.0999755859|1|2022-10-27|15/09/2022|3.89|3.99|166200000000|165850000000|1254.8499755859|1|2022-08-31|15/06/2022|2.63|2.61|113490000000|120340000000|1329.0999755859|1|2022-04-28|15/03/2022|6.72|6.73|174320000000|174750000000|1074.1999511719|1|2022-01-21|15/12/2021|3.62|3.35|180280000000|180840000000|1238.6999511719|1|2021-10-27|15/09/2021|2.47|4.78|147190000000|110090000000|1172.0500488281|1|2021-09-01|15/06/2021|2.23|4.15|83800000000|116580000000|1192.0500488281|1|2021-05-03|15/03/2021|5.32|4.84|156400000000|171170000000|928.70001220703|1|2021-01-22|15/12/2020|2.33|3|137700000000|138590000000|878.29998779297|1|2020-12-02|15/09/2020|3|3|129750000000|122520000000|851.34997558594|1|2020-09-02|15/06/2020|3.9|4.41|76400000000|75160000000|835.90002441406|1
2025-04-06 19:47:00|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|SHCM|INR|Basic Materials|Construction Materials|India|INE070A01015|7073|Shree Cement Ltd|1.11T|1110000000000|30694.5|33437|18.92|-31237.95|30513.5-31000|30902|36080748|0.42|90.38|192.69B|192690000000|339.06|105|0.34|2025-05-19 00:00:00|2025-05-19|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|27627.08|39|34000|18000|53|4|42|0.0024|0.3836|0.0026|0.0698|0.0299|48.9002|5.624|2025-08-06|15/06/2025||140.18||53780000000|30694.5|1|2025-05-19|15/03/2025||191.95||53300000000|30694.5|1|2025-01-30|15/12/2024|63.58|66.04|42350000000|47090000000|26651.349609375|1|2024-11-10|15/09/2024|196.63|16.16|37270000000|39300000000|24533|1|2024-08-06|15/06/2024|88.06|145.76|48350000000|49750000000|26834.80078125|1|2024-05-13|15/03/2024|183.4|183.55|51010000000|51010000000|25661.25|1|2024-02-01|15/12/2023|203.5|203.63|49010000000|49010000000|28556.25|1|2023-11-07|15/09/2023|136.18|136.18|45850000000|45850000000|26401|1|2023-07-25|15/06/2023|161.06|161.06|49990000000|49990000000|23237|1|2023-05-21|15/03/2023|151.39|151.39|47850000000|47850000000|24408.650390625|1|2023-02-07|15/12/2022|76.7|76.7|40690000000|40690000000|24120.94921875|1|2022-10-14|15/09/2022|52.5|54.77|37810000000|37810000000|21075.650390625|1|2022-07-28|15/06/2022|87.5|86.56|42030000000|42100000000|21023.5|1|2022-05-21|15/03/2022|178.8|178.88|40990000000|40980000000|22001.19921875|1|2022-02-04|15/12/2021|136.4|140.85|35520000000|35150000000|24800.900390625|1|2021-10-29|15/09/2021|160.1|160.95|32060000000|32060000000|28193.05078125|1|2021-08-09|15/06/2021|183.4|184.53|34500000000|34480000000|28386.599609375|1|2021-05-21|15/03/2021|212.8|214.29|39310000000|39570000000|27510.349609375|1|2021-01-30|15/12/2020|173.6|174.42|33090000000|33090000000|22773.349609375|1|2020-11-11|15/09/2020|151.7|152.95|30220000000|30230000000|22762.80078125|1
2025-04-06 19:47:08|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|SHMF|INR|Financials|Banking Services|India|INE721A01047|77764|Shriram Finance Ltd.|1.23T|1230000000000|653.6|6878998|29.74|-730.45|649.5-665|654.15|1880383880|1.24|13.08|181.27B|181270000000|50.05|9.9|1.51|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|710.51|34|860|530|48|4|45|0.0022|-0.6454|0.1803|0.2061|0.0668|11.5491|5.3211|2025-07-25|15/06/2025||12.29|||653.59997558594|1|2025-04-24|15/03/2025||11.78||63620000000|653.59997558594|1|2025-01-23|15/12/2024|18.96|11.47|59540000000|59060000000|518.65002441406|1|2024-10-25|15/09/2024|11|54.94|57460000000|56990000000|649.02001953125|1|2024-07-27|15/06/2024|10.52|53.63|54810000000|55000000000|585|1|2024-04-26|15/03/2024|10.34|51.69|55080000000|55080000000|498.36999511719|1|2024-01-24|15/12/2023|9.66|48.3|52200000000|52200000000|455.89999389648|1|2023-10-25|15/09/2023|9.3|46.51|49430000000|49430000000|376|1|2023-07-27|15/06/2023|8.95|44.73|45170000000|45170000000|363.82998657227|1|2023-04-27|15/03/2023|6.96|34.78|45270000000|45270000000|281.23001098633|1|2023-01-30|15/12/2022|9.45|47.26|45000000000|45000000000|248.21000671387|1|2022-10-20|15/09/2022|7.89|39.44|26940000000|26940000000|242.91000366211|1|2022-07-27|15/06/2022|7.14|35.68|26910000000|26910000000|295.67001342773|1|2022-04-27|15/03/2022|8.07|40.34|26780000000|26780000000|231.44999694824|1|2022-01-23|15/12/2021|5.12|25.59|24310000000|24310000000|239.69999694824|1|2021-10-28|15/09/2021|5.76|28.81|22630000000|22630000000|305.67001342773|1|2021-07-29|15/06/2021|1.33|6.64|21500000000|21500000000|274.58999633789|1|2021-04-29|15/03/2021|6.13|30.65|22060000000|22060000000|280.95999145508|1|2021-01-28|15/12/2020|5.96|29.8|22020000000|22020000000|230.21000671387|1|2020-10-29|15/09/2020|5.56|27.71|20880000000|20780000000|142.44000244141|1
2025-04-06 19:47:20|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|SIEM|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE003A01024|9434|Siemens Ltd|1.76T|1760000000000|4928.15|509349|-12.53|-8129.9|4851.05-5287.45|5248.55|356120255|0.6|64.96|221.17B|221170000000|75.16|12|0.24|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|6321.14|22|8856|4530|48|4|45|0.0065|0.1708|-0.0257|-1.6002|0.0923|-0.6989|5.0849|2025-08-08|15/06/2025||22.59||57310000000|4928.1499023438|1|2025-05-08|15/03/2025||18.73||57370000000|4928.1499023438|1|2025-02-12|15/12/2024|17.26|12.32|35870000000|50380000000|5204.8500976562|1|2024-11-25|15/09/2024|23.35|20.72|64610000000|63350000000|6849.3999023438|1|2024-08-09|15/06/2024|16.24|17.55|52040000000|54660000000|6769|1|2024-05-14|15/03/2024|22.55|22.55|57500000000|57500000000|6620.1000976562|1|2024-02-12|15/12/2023|14.21|14.21|48250000000|48250000000|4275.7998046875|1|2023-11-27|15/09/2023|16.05|16.05|58080000000|58080000000|3628.6000976562|1|2023-08-07|15/06/2023|11.9|11.9|44730000000|44730000000|3776|1|2023-05-11|15/03/2023|13.3|13.4|48580000000|48500000000|3714.4499511719|1|2023-02-03|15/12/2022|13|13|38300000000|40150000000|2925.5|1|2022-11-23|15/09/2022|10.7|10.7|44940000000|46570000000|2803.5|1|2022-08-02|15/06/2022|8.5|8.5|39150000000|42580000000|2758.8500976562|1|2022-05-12|15/03/2022|9.5|9.32|34750000000|39140000000|2317.3999023438|1|2022-02-04|15/12/2021|6.95|6.95|32400000000|34810000000|2438.3999023438|1|2021-11-24|15/09/2021|9.1|9.09|40000000000|40140000000|2309.25|1|2021-08-12|15/06/2021|3.9|4.1|27080000000|27080000000|2191.3999023438|1|2021-05-11|15/03/2021|8.9|8.94|33540000000|33540000000|1883|1|2021-02-12|15/12/2020|7.4|7.51|29010000000|29010000000|1844.75|1|2020-11-25|15/09/2020|9.4|9.38|35190000000|35350000000|1392.6999511719|1
2025-04-06 19:47:28|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|SRFL|INR|Basic Materials|Chemicals|India|INE647A01010|7372|SRF Ltd|846.44B|846440000000|2854.85|876638|10.36|-3054.9|2822-2933|2901.2|296424825|0.58|73.13|139.49B|139490000000|38.69|7.2|0.25|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|2725.28|30|3540|1500|35|4|33|-0.0036|-0.025|0.011|0.0348|0.0397|23.6142|3.5782|2025-05-13|15/03/2025||16.15||38640000000|2854.8500976562|1|2025-01-29|15/12/2024|9.1|8.77|34910000000|33400000000|2600.1999511719|1|2024-10-22|15/09/2024|6.8|6.89|34240000000|34240000000|2277.9499511719|1|2024-07-23|15/06/2024|8.5|8.61|34640000000|34600000000|2367.5500488281|1|2024-05-07|15/03/2024|14.2|14.16|35700000000|35580000000|2587.6000976562|1|2024-01-30|15/12/2023|8.55|8.71|30530000000|30530000000|2246.6000976562|1|2023-10-27|15/09/2023|10.12|10.2|31770000000|31740000000|2106.3500976562|1|2023-07-24|15/06/2023|12.1|12.2|33380000000|33330000000|2212.75|1|2023-05-09|15/03/2023|19|19.12|37780000000|37730000000|2546.1499023438|1|2023-01-30|15/12/2022|17.2|17.19|34700000000|34700000000|2131.1000976562|1|2022-11-03|15/09/2022|16.2|16.16|37280000000|37280000000|2547.8999023438|1|2022-07-21|15/06/2022|20.5|20.64|38950000000|38940000000|2286.5|1|2022-05-09|15/03/2022|20.4|20.22|35490000000|35450000000|2301.0500488281|1|2022-01-25|15/12/2021|17.1|17.06|33460000000|33450000000|2369.6999511719|1|2021-10-25|15/09/2021|12.91|12.89|28390000000|28390000000|2217.5500488281|1|2021-07-28|15/06/2021|13.34|66.73|26990000000|26990000000|1532.0400390625|1|2021-05-05|15/03/2021|64.3|64.41|26080000000|26070000000|1341.6999511719|1|2021-01-21|15/12/2020|55.3|54.95|21460000000|21460000000|1173.1899414062|1|2020-11-04|15/09/2020|54.8|55.03|21010000000|20990000000|878.76000976562|1|2020-07-30|15/06/2020|31|31|15450000000|15430000000|786.96997070312|1
2025-04-06 19:47:43|04347|18399|/equities/steel-authority-of-india|NIFTY200|SAIL|INR|Basic Materials|Metals \u0026 Mining|India|INE114A01011|55989|Steel Authority of India Ltd.|465.1B|465100000000|112.6|19974659|-22.98|-175.35|112.01-117.93|118.54|4130525289|1.71|20.74|1.01T|1010000000000|5.43|2|1.78|2025-05-21 00:00:00|2025-05-21|sell|buy|buy|buy|buy|strong_sell|neutral|buy|neutral|109.46|26|151|60|48|4|43|-0.0096|0.6877|0.034|-0.0209|0.0207|14.5129|0.4535|2025-08-07|15/06/2025||1.75|||112.59999847412|1|2025-05-21|15/03/2025||1.95||257600000000|112.59999847412|1|2025-02-11|15/12/2024|0.3|2.1|244900000000|291000000000|105.18000030518|1|2024-11-07|15/09/2024|2|2.07|246750000000|235860000000|123.88999938965|1|2024-08-08|15/06/2024|0.6|0.5778|239980000000|239990000000|141.63000488281|1|2024-05-20|15/03/2024|3.35|3.17|279580000000|275160000000|169.14999389648|1|2024-02-12|15/12/2023|0.8|0.77|233460000000|233410000000|133.64999389648|1|2023-11-10|15/09/2023|3.75|3.72|297000000000|289010000000|87.150001525879|1|2023-08-10|15/06/2023|0.4|0.42|243580000000|243630000000|92.949996948242|1|2023-05-25|15/03/2023|2.57|2.57|291310000000|291230000000|82.5|1|2023-02-13|15/12/2022|0.85|0.84|250420000000|250330000000|84.550003051758|1|2022-11-10|15/09/2022|-0.9|-0.89|262460000000|262380000000|86.050003051758|1|2022-08-10|15/06/2022|1.9|1.9|240290000000|240260000000|78.150001525879|1|2022-05-23|15/03/2022|5.9|5.89|307580000000|302880000000|83|1|2022-02-09|15/12/2021|4.1|4.09|252460000000|252330000000|101.90000152588|1|2021-10-29|15/09/2021|10.4|10.42|268270000000|266650000000|115|1|2021-08-06|15/06/2021|9.3|7.7|206420000000|205270000000|143.05000305176|1|2021-06-02|15/03/2021|8.4|7.92|232860000000|227250000000|121.19999694824|1|2021-01-29|15/12/2020|3.2|3.98|198330000000|184930000000|56.950000762939|1|2020-11-06|15/09/2020|1|0.8333|169240000000|169240000000|38.25|1
2025-04-06 19:47:53|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|SUN|INR|Healthcare|Pharmaceuticals|India|INE044A01036|43000|Sun Pharmaceutical Industries Ltd.|4.1T|4099999999999.9995|1709.35|2263530|6.24|-1960.35|1658.05-1778.85|1770|2399334970|0.59|35.85|516.03B|516030000000|47.72|15.5|0.91|2025-06-03 00:00:00|2025-06-03|strong_sell|buy|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|2053.57|37|2450|1475|48|4|45|0.0004|0.0234|0.1774|0.0625|0.1051|30.2076|5.7709|2025-07-31|15/06/2025||12.58||140090000000|1709.3499755859|1|2025-06-03|15/03/2025||10.96||134280000000|1709.3499755859|1|2025-01-31|15/12/2024|13.4|11.75|136760000000|133550000000|1739.0999755859|1|2024-10-28|15/09/2024|12.7|12.55|132910000000|132830000000|1860.4000244141|1|2024-08-01|15/06/2024|11.8|11.92|126530000000|126040000000|1719.3499755859|1|2024-05-22|15/03/2024|11.5|11.46|119830000000|119360000000|1540.9499511719|1|2024-01-31|15/12/2023|10.5|10.5|123810000000|123130000000|1371.75|1|2023-11-01|15/09/2023|9.9|9.94|121920000000|121410000000|1088.5999755859|1|2023-08-03|15/06/2023|9.8|9.59|119410000000|119060000000|1135.25|1|2023-05-26|15/03/2023|9|8.87|109310000000|108900000000|945|1|2023-01-31|15/12/2022|9|8.96|112410000000|112010000000|1051.6999511719|1|2022-11-01|15/09/2022|9.4|9.73|109520000000|109220000000|1016.9000244141|1|2022-07-29|15/06/2022|8.6|8.51|107620000000|107320000000|894.84997558594|1|2022-05-30|15/03/2022|6.6|6.38|94470000000|94310000000|903.90002441406|1|2022-01-31|15/12/2021|8.6|8.58|98630000000|98630000000|827.34997558594|1|2021-11-02|15/09/2021|8.5|6.97|96260000000|96090000000|811.79998779297|1|2021-07-30|15/06/2021|8.2|8|97190000000|97090000000|703|1|2021-05-27|15/03/2021|5.6|5.71|85230000000|85110000000|703.79998779297|1|2021-01-29|15/12/2020|7.7|7.64|88370000000|88140000000|564.34997558594|1|2020-11-03|15/09/2020|7.5|7.21|85530000000|85330000000|469.39999389648|1
2025-04-06 19:48:02|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|SUTV|INR|Consumer Cyclicals|Media \u0026 Publishing|India|INE424H01027|1048|Sun TV Network Ltd|249.26B|249260000000|632.5|386833|1.53|-921|628.05-649|648.75|394084620|0.59|14.21|40.51B|40510000000|44.32|18|2.85|2025-05-23 00:00:00|2025-05-23|sell|neutral|buy|buy|sell|strong_sell|neutral|neutral|neutral|761.17|13|955|650|53|2|41|-0.0143|0.0062|0.011|0.0275|0.0357|34.1474|14.0568|2025-08-08|15/06/2025||19.66||16450000000|632.5|1|2025-05-23|15/03/2025||14.76||9220000000|632.5|1|2025-02-07|15/12/2024|9.2|9|7940000000|8020000000|638.84997558594|1|2024-11-13|15/09/2024|10.1|10.2|9000000000|9130000000|730.59997558594|1|2024-08-09|15/06/2024|13.9|14|12760000000|12850000000|884.29998779297|1|2024-05-24|15/03/2024|10.25|10.32|9270000000|9370000000|667.45001220703|1|2024-02-14|15/12/2023|11.25|11.29|8860000000|8950000000|613.40002441406|1|2023-11-10|15/09/2023|11.6|11.68|10180000000|10260000000|655.90002441406|1|2023-08-11|15/06/2023|14.8|14.83|13180000000|13240000000|550.04998779297|1|2023-05-19|15/03/2023|9.3|9.31|8140000000|8200000000|426.45001220703|1|2023-02-03|15/12/2022|10.6|10.64|8580000000|8660000000|455.95001220703|1|2022-11-11|15/09/2022|10.2|10.26|7960000000|8060000000|560.54998779297|1|2022-08-12|15/06/2022|12.5|13.04|11940000000|11990000000|474.60000610352|1|2022-05-27|15/03/2022|10.3|10.83|8330000000|8350000000|419.95001220703|1|2022-02-10|15/12/2021|11.6|11.83|10330000000|10410000000|517.25|1|2021-11-05|15/09/2021|10|10.01|8290000000|8350000000|607.54998779297|1|2021-08-13|15/06/2021|9.9|9.86|8100000000|8120000000|527.34997558594|1|2021-06-11|15/03/2021|11.4|11.4|7820000000|7900000000|531.45001220703|1|2021-02-08|15/12/2020|11.2|11.2|9720000000|9720000000|553.29998779297|1|2020-11-12|15/09/2020|8.8|8.8|7560000000|7540000000|442.54998779297|1
2025-04-06 19:48:11|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|SYNN|INR|Healthcare|Biotechnology \u0026 Medical Research|India|INE398R01022|6510|Syngene International Ltd|290.79B|290790000000|724.65|795631|-0.66|-960.6|709.55-750|747.15|401278964|0.59|57.93|35.41B|35410000000|12.48|1.25|0.17|2025-04-23 00:00:00|2025-04-23|sell|sell|neutral|strong_buy|strong_sell|sell|neutral|strong_sell|neutral|839.5|10|1030|700|36|4|33|-0.0035|-0.0318|0.0163|0.0842|0.0445|53.6852|8.2618|2025-07-23|15/06/2025||2.36||9240000000|724.65002441406|1|2025-04-23|15/03/2025||4.45||10400000000|724.65002441406|1|2025-01-23|15/12/2024|3.3|3.16|9440000000|9210000000|828.15002441406|1|2024-10-23|15/09/2024|2.6|2.62|8910000000|8870000000|838.70001220703|1|2024-07-24|15/06/2024|1.4|1.29|7900000000|7900000000|757.75|1|2024-04-24|15/03/2024|4.2|4.09|9170000000|9170000000|701.04998779297|1|2024-01-25|15/12/2023|2.9|2.89|8540000000|8440000000|695.65002441406|1|2023-10-17|15/09/2023|3|3|9100000000|9100000000|776.90002441406|1|2023-07-26|15/06/2023|2.3|2.31|8080000000|8080000000|776.75|1|2023-04-26|15/03/2023|4.48|4.49|9940000000|9940000000|625.13201904297|1|2023-01-23|15/12/2022|2.7|2.71|7860000000|7860000000|604.55297851562|1|2022-10-19|15/09/2022|2.5|2.51|7680000000|7680000000|553.70300292969|1|2022-07-20|15/06/2022|1.8|1.81|6450000000|6450000000|613.39398193359|1|2022-04-27|15/03/2022|3.7|3.71|7580000000|7580000000|626.94201660156|1|2022-01-19|15/12/2021|2.61|2.7|6410000000|6410000000|610.40600585938|1|2021-10-20|15/09/2021|2|2|6100000000|6100000000|609.65698242188|1|2021-07-20|15/06/2021|1.9|1.9|5950000000|5950000000|669.40399169922|1|2021-04-27|15/03/2021|3.4|3.71|6590000000|6590000000|598.4169921875|1|2021-01-20|15/12/2020|2.6|2.68|5850000000|5850000000|598.81701660156|1|2020-10-21|15/09/2020|2|1.78|5200000000|5200000000|554.40600585938|1
2025-04-06 19:48:21|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|TTCH|INR|Basic Materials|Chemicals|India|INE092A01019|4644|Tata Chemicals Ltd|206.96B|206960000000|812.4|868955|-28.27|-1247.35|810-855.05|849.9|254756278|1.16|-38.33|148.53B|148530000000|-22.36|15|1.85|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|840.71|7|1030|725|47|4|45|-0.0147|-0.1843|-0.0282|0.4811|-0.0098|32.1751|0.9429|2025-05-05|15/03/2025||5.8||36120000000|812.40002441406|1|2025-02-03|15/12/2024|0.67|6.42|35900000000|37790000000|964.29998779297|1|2024-10-17|15/09/2024|7.88|9.5|39990000000|40260000000|1100.3499755859|1|2024-08-05|15/06/2024|5.3|5.5|37890000000|37980000000|1087|1|2024-04-29|15/03/2024|4.85|4.85|34750000000|34760000000|1122|1|2024-02-05|15/12/2023|6.2|6.13|37300000000|37300000000|997.29998779297|1|2023-11-10|15/09/2023|13.3|13.75|39980000000|39990000000|959.09997558594|1|2023-08-07|15/06/2023|20.53|20.48|42180000000|42190000000|1047.4499511719|1|2023-05-04|15/03/2023|28|22.21|44070000000|44080000000|993.09997558594|1|2023-02-01|15/12/2022|15.62|18.67|41480000000|41480000000|973.40002441406|1|2022-10-27|15/09/2022|24.9|24.95|42400000000|42390000000|1180.6500244141|1|2022-08-09|15/06/2022|23.2|23.2|39950000000|39960000000|957|1|2022-04-29|15/03/2022|17.2|17.17|34810000000|34810000000|959.34997558594|1|2022-02-10|15/12/2021|11.8|11.8|31420000000|31420000000|967.54998779297|1|2021-10-27|15/09/2021|8.45|8.2|30230000000|30230000000|1006.5999755859|1|2021-08-05|15/06/2021|11.3|7.4|29770000000|29770000000|763.45001220703|1|2021-05-03|15/03/2021|0.6|0.7|26360000000|26360000000|792.45001220703|1|2021-01-28|15/12/2020|5.4|5.5|26060000000|25790000000|492.85000610352|1|2020-10-29|15/09/2020|2.8|6.4|26090000000|26090000000|322.5|1|2020-07-31|15/06/2020|0.5|0.5|23480000000|23480000000|310.04998779297|1
2025-04-06 19:48:30|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|TATA|INR|Technology|Telecommunications Services|India|INE151A01013|7144|Tata Communications Limited|455.44B|455440000000|1598.05|445971|-22.49|-2175|1589.35-1631.25|1631.25|285000000|1.51|42.66|229.47B|229470000000|37.32|16.7|1.05|2025-04-16 00:00:00|2025-04-16|neutral|neutral|buy|strong_buy|neutral|strong_sell|buy|neutral|neutral|1887|9|2070|1600|46|4|44|0.0004|2.4038|-0.0253|2.665|0.0117|87.0621|1.4152|2025-04-16|15/03/2025||||59100000000|1598.0500488281|1|2025-01-21|15/12/2024|8.28||57980000000|59900000000|1729.9000244141|1|2024-10-16|15/09/2024|7.97||57670000000|57610000000|1931.3000488281|1|2024-07-17|15/06/2024|11.67||56330000000|57630000000|1851.0500488281|1|2024-04-17|15/03/2024|11.27|11.27|56920000000|56920000000|1883.75|1|2024-01-18|15/12/2023|1.57|1.57|56330000000|56330000000|1697.5|1|2023-10-18|15/09/2023|7.74|7.74|48730000000|48730000000|1787.5999755859|1|2023-07-19|15/06/2023|13.39|13.39|47710000000|47710000000|1601.8499755859|1|2023-04-18|15/03/2023|11.44|11.44|45690000000|45690000000|1244.25|1|2023-01-23|15/12/2022|13.82|13.82|45280000000|45280000000|1346|1|2022-10-17|15/09/2022|18.68|18.68|44310000000|44310000000|1163.6999511719|1|2022-07-20|15/06/2022|19.1|19.1|43110000000|43030000000|995.15002441406|1|2022-04-21|15/03/2022|13.6|13.6|42630000000|42560000000|1312.3499755859|1|2022-01-19|15/12/2021|13.9|13.83|41850000000|41790000000|1485.4499511719|1|2021-10-20|15/09/2021|14.7|14.7|41740000000|41630000000|1497.1999511719|1|2021-08-04|15/06/2021|10.3|10.3|41030000000|40920000000|1513.25|1|2021-04-28|15/03/2021|10.5|10.5|40730000000|40640000000|1155.6500244141|1|2021-01-19|15/12/2020|10.8|10.93|42230000000|42160000000|1119.5|1|2020-10-16|15/09/2020|15.4|14.77|44010000000|43950000000|836.40002441406|1|2020-07-30|15/06/2020|9.2|9.2|44030000000|43950000000|726|1
2025-04-06 19:48:40|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|TCS|INR|Technology|Software \u0026 IT Services|India|INE467B01029|601546|Tata Consultancy Services Ltd.|11.94T|11940000000000|3299.4|2568948|-17.08|-4592.25|3295.5-3399.65|3403.15|3618087518|0.5|24.49|2.52T|2520000000000|134.77|124|3.76|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4223.58|44|5420|3210|48|4|45|-0.0102|0.359|0.0816|0.0163|0.057|23.1958|4.962|2025-07-10|15/06/2025||34.27||649410000000|3299.3999023438|1|2025-04-10|15/03/2025||35||648000000000|3299.3999023438|1|2025-01-09|15/12/2024|34.21|34.3|639730000000|644600000000|4108.3999023438|1|2024-10-10|15/09/2024|32.92|34.64|642590000000|641130000000|4252.9501953125|1|2024-07-11|15/06/2024|33.28|33.28|635750000000|626130000000|3909.1499023438|1|2024-04-11|15/03/2024|34.37|34.37|612370000000|612370000000|3984.6499023438|1|2024-01-11|15/12/2023|32.14|30.29|605830000000|605830000000|3695.9250488281|1|2023-10-11|15/09/2023|31|31|596920000000|596920000000|3612.1640625|1|2023-07-12|15/06/2023|30.26|30.26|593810000000|593810000000|3257.3081054688|1|2023-04-13|15/03/2023|31.14|31.14|591620000000|591620000000|3226.6999511719|1|2023-01-09|15/12/2022|29.64|29.64|578620000000|578620000000|3133.2700195312|1|2022-10-09|15/09/2022|28.6|28.6|553090000000|553090000000|2990.1950683594|1|2022-07-08|15/06/2022|24.35|25.9|527580000000|527580000000|3207.7109375|1|2022-04-11|15/03/2022|26.85|26.85|505910000000|505910000000|3685.6499023438|1|2022-01-12|15/12/2021|26.41|26.41|488850000000|488850000000|3915.8999023438|1|2021-10-08|15/09/2021|26.02|26.02|468670000000|468670000000|3892.8999023438|1|2021-07-07|15/06/2021|24.35|24.35|454110000000|454110000000|3262.3000488281|1|2021-04-12|15/03/2021|25.52|25.52|449550000000|449550000000|3322.25|1|2021-01-08|15/12/2020|22.71|22.71|417660000000|417660000000|3032.8000488281|1|2020-10-07|15/09/2020|19.78|19.78|397270000000|397270000000|2714.3000488281|1
2025-04-06 19:48:48|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0031|-0.1243|-0.0258|0.0647|0.038|52.7728|0|2025-08-05|15/06/2025||4.27||47790000000|1087.8499755859|1|2025-04-29|15/03/2025||2.97||44800000000|1087.8499755859|1|2025-01-29|15/12/2024|2.82|3.97|44440000000|44160000000|961.25|1|2024-10-17|15/09/2024|3.78|3.53|42140000000|43230000000|1113.9499511719|1|2024-07-30|15/06/2024|3.05|3.48|43910000000|43340000000|1201.4000244141|1|2024-04-22|15/03/2024|2.28|2.25|39650000000|39650000000|1124.1280517578|1|2024-02-06|15/12/2023|3|2.96|38040000000|38040000000|1136.6219482422|1|2023-10-30|15/09/2023|3.64|3.6|37340000000|37340000000|880.15997314453|1|2023-07-25|15/06/2023|3.41|3.37|37410000000|37410000000|852.50402832031|1|2023-04-26|15/03/2023|2.89|2.85|36190000000|36190000000|725.43298339844|1|2023-02-03|15/12/2022|3.79|3.74|34750000000|34750000000|728.09997558594|1|2022-10-20|15/09/2022|3.56|3.52|33630000000|33630000000|755.16400146484|1|2022-08-10|15/06/2022|2.77|2.74|33270000000|33270000000|779.01702880859|1|2022-05-03|15/03/2022|2.36|2.33|31750000000|31750000000|824.40002441406|1|2022-02-01|15/12/2021|2.88|2.84|32080000000|32080000000|727.29998779297|1|2021-10-22|15/09/2021|2.91|2.51|30330000000|30820000000|814.79998779297|1|2021-08-02|15/06/2021|2.01|2.47|30080000000|30910000000|756.25|1|2021-05-05|15/03/2021|0.58|1.75|30370000000|28410000000|645.25|1|2021-02-02|15/12/2020|2.37|2.77|30700000000|28500000000|584.15002441406|1|2020-11-06|15/09/2020|2.79|2.35|27810000000|27290000000|506.45001220703|1
2025-04-06 19:48:57|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|TTEX|INR|Technology|Software \u0026 IT Services|India|INE670A01012|12969|Tata Elxsi Ltd|315.08B|315080000000|5056.65|195355|-37.12|-9080|5004.35-5183.25|5194.4|62284128|0.9|38.58|37.38B|37380000000|129.96|70|1.38|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5727.38|14|8963|4500|36|4|33|-0.0093|0.0107|0.013|0.0583|0.0361|41.787|8.7509|2025-07-10|15/06/2025||33.27|||5056.6499023438|1|2025-04-29|15/03/2025||29.46||9180000000|5056.6499023438|1|2025-01-09|15/12/2024|31.94|32.47|9390000000|9660000000|6473.5|1|2024-10-10|15/09/2024|36.84|33.63|10190000000|9560000000|7614.2998046875|1|2024-07-10|15/06/2024|29.55|29.55|9260000000|9260000000|7016.7998046875|1|2024-04-22|15/03/2024|31.61|31.61|9060000000|9060000000|7451|1|2024-01-23|15/12/2023|33.15|33.15|9140000000|9140000000|8290.25|1|2023-10-17|15/09/2023|32.12|32.12|8820000000|8820000000|7477.0498046875|1|2023-07-16|15/06/2023|30.32|30.32|8500000000|8500000000|7730.75|1|2023-05-17|15/03/2023|32.36|32.36|8380000000|8380000000|7115.7001953125|1|2023-01-24|15/12/2022|31.26|31.26|8180000000|8180000000|6655.4501953125|1|2022-10-14|15/09/2022|27.98|27.98|7630000000|7630000000|8312.849609375|1|2022-07-14|15/06/2022|29.66|29.66|7260000000|7260000000|7711.3999023438|1|2022-04-20|15/03/2022|25.69|25.69|6720000000|6720000000|7693.1499023438|1|2022-01-18|15/12/2021|24.24|24.24|6350000000|6350000000|6398.1000976562|1|2021-10-22|15/09/2021|20.1|20.1|5950000000|5970000000|5911.1000976562|1|2021-07-15|15/06/2021|18.2|18.2|5580000000|5580000000|4371.7998046875|1|2021-04-22|15/03/2021|18.5|18.5|5180000000|5180000000|2980.830078125|1|2021-01-12|15/12/2020|16.9|16.9|4770000000|4770000000|2104.0891113281|1|2020-10-14|15/09/2020|12.7|12.7|4300000000|4300000000|1458.1999511719|1
2025-04-06 19:49:06|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|TAMO|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE155A01022|91496|Tata Motors Ltd|2.26T|2260000000000|613.85|13586604|-38.86|-1179|610-650|653.95|3681189215|1.63|6.92|4.43T|4430000000000||8|1.3|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|842.73|30|1300|625|44|4|41|-0.0056|-0.1729|1.6415|-1.4747|0.0345|-1.8278|0.4927|2025-07-23|15/06/2025||14.28||1129630000000|613.84997558594|1|2025-05-30|15/03/2025||25.72||1214370000000|613.84997558594|1|2025-01-28|15/12/2024|14.8|17.45|1153650000000|1120730000000|713.04998779297|1|2024-11-07|15/09/2024|9.71|12.96|1030160000000|1031670000000|839.70001220703|1|2024-07-31|15/06/2024|14.6|16.42|1080480000000|1091980000000|1161.8499755859|1|2024-05-10|15/03/2024|45.46|45.46|1199860000000|1199860000000|1027.1309814453|1|2024-02-02|15/12/2023|18.3|18.3|1105770000000|1105770000000|875.79797363281|1|2023-11-01|15/09/2023|9.9|9.9|1051280000000|1051280000000|626.71600341797|1|2023-07-26|15/06/2023|8.44|8.44|1022360000000|1022360000000|637.48297119141|1|2023-05-12|15/03/2023|14.2|14.2|1059320000000|1059320000000|510.02600097656|1|2023-01-25|15/12/2022|7.71|7.71|884890000000|884890000000|420.85101318359|1|2022-11-09|15/09/2022|-2.2|-2.2|796110000000|796110000000|433.66198730469|1|2022-07-26|15/06/2022|-13.07|-13.07|719350000000|719350000000|448.1669921875|1|2022-05-11|15/03/2022|-2.7|-2.7|784390000000|784390000000|391.75|1|2022-01-31|15/12/2021|-3.96|-3.96|722290000000|722290000000|497.29998779297|1|2021-10-31|15/09/2021|-11.6|-3.24|613790000000|591410000000|483.70001220703|1|2021-07-25|15/06/2021|-11.62|-6.56|664060000000|582190000000|295.54998779297|1|2021-05-18|15/03/2021|-20.24|6.54|886280000000|876450000000|321.10000610352|1|2021-01-29|15/12/2020|8.04|4.67|756540000000|708020000000|266.79998779297|1|2020-11-04|15/09/2020|-0.87|-4.56|535300000000|528770000000|134.10000610352|1
2025-04-06 19:49:16|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|TTPW|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE245A01021|22372|Tata Power Co. Ltd|1.18T|1180000000000|368.95|7086968|-11.01|-494.85|367.1-388.2|385.65|3195339547|0.91|30.79|642.29B|642290000000|11.95|2|0.54|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|buy|buy|strong_sell|neutral|buy|neutral|418.59|23|560|265|48|4|45|0.0008|-0.0114|-0.0098|0.2057|0.0222|23.5833|1.0269|2025-08-01|15/06/2025||3.25|||368.95001220703|1|2025-05-01|15/03/2025||3.33||227430000000|368.95001220703|1|2025-02-04|15/12/2024|3.2|3.18|153910000000|152880000000|354.89999389648|1|2024-10-30|15/09/2024|3.3|3.37|156980000000|155540000000|425.39999389648|1|2024-08-06|15/06/2024|3|2.93|172940000000|171800000000|434.79998779297|1|2024-05-08|15/03/2024|2.75|2.57|158470000000|160350000000|436.39999389648|1|2024-02-09|15/12/2023|3|2.85|148410000000|147590000000|407.39999389648|1|2023-11-08|15/09/2023|2.72|2.79|157380000000|157380000000|249.80000305176|1|2023-08-09|15/06/2023|2.3|2.25|151590000000|151310000000|233.89999389648|1|2023-05-04|15/03/2023|2.4|2.35|124540000000|125640000000|203.80000305176|1|2023-02-03|15/12/2022|3|3.01|143390000000|142430000000|206.30000305176|1|2022-10-28|15/09/2022|2.6|2.69|141630000000|141530000000|225.85000610352|1|2022-07-26|15/06/2022|2.5|2.5|147760000000|147730000000|232.5|1|2022-05-06|15/03/2022|1.8|2.19|120050000000|120060000000|247.5|1|2022-02-09|15/12/2021|1.33|1.57|109730000000|109850000000|234.85000610352|1|2021-10-28|15/09/2021|1.3|1.46|98100000000|96900000000|224.25|1|2021-08-06|15/06/2021|1.4|1.33|98310000000|98340000000|134.55000305176|1|2021-05-12|15/03/2021|1.37|1.47|101290000000|101860000000|109.34999847412|1|2021-02-04|15/12/2020|0.9|0.87|76520000000|76660000000|84.199996948242|1|2020-11-10|15/09/2020|1.1|1.22|82900000000|83290000000|54.950000762939|1
2025-04-06 19:49:26|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|TISC|INR|Basic Materials|Metals \u0026 Mining|India|INE081A01020|121869|Tata Steel Ltd|1.75T|1750000000000|140.39|34058124|-14.06|-184.6|140-152.99|153.62|12483527171|1.28|64.5|2.21T|2210000000000|2.19|3.6|2.56|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|buy|sell|strong_sell|neutral|neutral|153.27|31|185|115|48|4|45|-0.0037|2.971|0.0687|-0.2432|0.0532|11.5356|0.4971|2025-08-07|15/06/2025||3.1||565000000000|140.38999938965|1|2025-05-06|15/03/2025||1.08||545520000000|140.38999938965|1|2025-01-26|15/12/2024|0.1596|-0.28|536480000000|533430000000|129.74000549316|1|2024-11-05|15/09/2024|0.6555|0.72|539050000000|521940000000|146.94999694824|1|2024-07-30|15/06/2024|0.77|0.77|547710000000|547710000000|162.86999511719|1|2024-05-30|15/03/2024|0.9664|0.97|586870000000|586870000000|174.25|1|2024-01-24|15/12/2023|0.6888|0.69|553120000000|553120000000|130.10000610352|1|2023-10-31|15/09/2023|-5.07|-5.07|556820000000|556820000000|119.15000152588|1|2023-07-24|15/06/2023|0.5|0.47|594900000000|594900000000|116.59999847412|1|2023-05-01|15/03/2023|1.4|1.4|629620000000|629620000000|107.94999694824|1|2023-02-05|15/12/2022|-2|-1.93|570840000000|570840000000|120.34999847412|1|2022-10-30|15/09/2022|1.24|1.24|598780000000|598780000000|101.59999847412|1|2022-07-24|15/06/2022|6.36|6.36|634300000000|634300000000|93.605003356934|1|2022-05-03|15/03/2022|79.88|7.99|693240000000|693240000000|129.52000427246|1|2022-02-04|15/12/2021|79.06|7.91|607830000000|607830000000|116.66000366211|1|2021-11-12|15/09/2021|99.08|9.91|602830000000|602830000000|129.96000671387|1|2021-08-11|15/06/2021|74.13|7.41|533720000000|533720000000|137.36000061035|1|2021-05-04|15/03/2021|65.25|6.6|499770000000|499770000000|106.47499847412|1|2021-02-09|15/12/2020|31.69|3.17|395940000000|395940000000|70.294998168945|1|2020-11-13|15/09/2020|13.3|1.41|371540000000|371540000000|47.314998626709|1
2025-04-06 19:49:36|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|TEML|INR|Technology|Software \u0026 IT Services|India|INE669C01036|154273|Tech Mahindra Ltd|1.17T|1170000000000|1320.95|1904986|4.56|-1807.7|1318.85-1359.2|1369.35|884758083|0.6|31.27|524.76B|524760000000|42.29|43|3.26|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1617.48|43|2000|1050|48|4|45|0.0037|0.4364|0.2774|0.0193|0.13|20.9476|2.2347|2025-07-24|15/06/2025||13.38||136140000000|1320.9499511719|1|2025-04-24|15/03/2025||11.96||134500000000|1320.9499511719|1|2025-01-16|15/12/2024|11.08|11.83|132860000000|133560000000|1675.9499511719|1|2024-10-18|15/09/2024|14.1|11.06|133130000000|132020000000|1699|1|2024-07-24|15/06/2024|9.6|10.11|130060000000|129480000000|1493.4000244141|1|2024-04-25|15/03/2024|7.5|7.5|128710000000|128710000000|1185.6999511719|1|2024-01-23|15/12/2023|5.8|5.8|131010000000|131010000000|1385.5999755859|1|2023-10-24|15/09/2023|5.57|5.57|128640000000|128640000000|1155.9499511719|1|2023-07-25|15/06/2023|7.8|7.8|131590000000|131590000000|1161.8499755859|1|2023-04-26|15/03/2023|12.62|12.62|137180000000|137180000000|997|1|2023-01-30|15/12/2022|15|15|137350000000|137350000000|1030.0999755859|1|2022-11-01|15/09/2022|14.52|14.52|131300000000|131300000000|1045.2309570312|1|2022-07-25|15/06/2022|12.78|12.78|127080000000|127080000000|1011.1240234375|1|2022-05-12|15/03/2022|16.9|16.99|121160000000|121160000000|1186.2750244141|1|2022-02-01|15/12/2021|15.5|15.55|114510000000|114530000000|1432.8890380859|1|2021-10-25|15/09/2021|15.13|15.18|108810000000|108820000000|1455.6540527344|1|2021-07-29|15/06/2021|15.31|15.36|101980000000|102000000000|1073.9580078125|1|2021-04-26|15/03/2021|12.3|12.55|97300000000|97410000000|899.60101318359|1|2021-01-30|15/12/2020|14.9|14.93|96470000000|96420000000|910.20397949219|1|2020-10-23|15/09/2020|12.1|12.13|93720000000|93670000000|837.45001220703|1
2025-04-06 19:49:46|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|TRCE|INR|Basic Materials|Construction Materials|India|INE331A01037|3647|Ramco Cements Limited|222.48B|222480000000|941.55|552875|12.15|-1060|933.2-958.25|941.4|236292380|0.33|58.58|87.99B|87990000000|15.97|2.5|0.27|2025-05-26 00:00:00|2025-05-26|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|909.22|32|1180|570|42|4|40|-0.0075|0.2076|0.0221|0.2771|0.0338|21.3033|3.0588|2025-05-26|15/03/2025||1.9||27040000000|941.54998779297|1|2025-02-06|15/12/2024|-0.2|5.30|19770000000|24400000000|900|1|2024-11-11|15/09/2024|1.1|1.13|20380000000|20390000000|865.79998779297|1|2024-08-12|15/06/2024|1.5|1.59|20880000000|21470000000|799.75|1|2024-05-21|15/03/2024|5.13|5.13|26730000000|26730000000|781.15002441406|1|2024-02-08|15/12/2023|4|3.93|21060000000|21070000000|995|1|2023-11-09|15/09/2023|4.3|4.3|23290000000|23310000000|1009.950012207|1|2023-08-07|15/06/2023|3.3|3.29|22410000000|22410000000|876.59997558594|1|2023-05-18|15/03/2023|6.4|6.45|25700000000|25680000000|789|1|2023-02-07|15/12/2022|2.9|2.89|20090000000|20050000000|683.5|1|2022-11-09|15/09/2022|0.5|0.5|17840000000|17800000000|739.09997558594|1|2022-08-01|15/06/2022|4.8|4.79|17730000000|17680000000|733.84997558594|1|2022-05-23|15/03/2022|5.3|5.29|17090000000|17070000000|691.70001220703|1|2022-01-24|15/12/2021|3.5|3.69|15490000000|15470000000|940.40002441406|1|2021-12-07|15/09/2021|22|7.28|15010000000|13430000000|941.84997558594|1|2021-07-27|15/06/2021|7.2|7.19|12290000000|12240000000|1123.1500244141|1|2021-05-24|15/03/2021|9.1|9.3|16310000000|16280000000|991.15002441406|1|2021-02-09|15/12/2020|8.5|8.56|13390000000|13340000000|931.45001220703|1|2020-11-02|15/09/2020|10|9.95|12570000000|12470000000|796.95001220703|1|2020-08-07|15/06/2020|4.7|4.75|10420000000|10360000000|685.45001220703|1
2025-04-06 19:49:56|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|TITN|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE280A01028|8680|Titan Company Ltd|2.73T|2730000000000|3076.2|981164|-18.07|-3867|3050-3114.9|3127.55|887786160|0.53|84.14|580.34B|580340000000|36.5|11|0.36|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|3727.14|35|4402|2833|48|4|45|-0.0008|0.0393|0.0015|0.1977|0.0914|71.3558|4.8989|2025-07-30|15/06/2025||11.32||159190000000|3076.1999511719|1|2025-05-01|15/03/2025||10.8||128150000000|3076.1999511719|1|2025-02-04|15/12/2024|11.8|11.59|160970000000|162860000000|3580.3000488281|1|2024-11-05|15/09/2024|7.9|10.37|132150000000|134820000000|3222|1|2024-08-02|15/06/2024|8.1|8.35|120530000000|120240000000|3468.3500976562|1|2024-05-03|15/03/2024|8.8|9.06|112570000000|116820000000|3568.4499511719|1|2024-02-01|15/12/2023|11.7|11.65|130520000000|129570000000|3697.5500488281|1|2023-11-03|15/09/2023|10.6|10.5|116600000000|116600000000|3201.5|1|2023-08-02|15/06/2023|8.7|8.66|111450000000|111450000000|3001.8999023438|1|2023-05-11|15/03/2023|8.25|8.22|97040000000|94790000000|2745.4499511719|1|2023-02-02|15/12/2022|10.5|10.39|108750000000|108400000000|2345.8999023438|1|2022-11-04|15/09/2022|9.63|9.65|87300000000|86410000000|2763.6499023438|1|2022-08-05|15/06/2022|8.9|8.87|89610000000|89370000000|2423.6499023438|1|2022-05-03|15/03/2022|6|6|72760000000|72120000000|2386.5500488281|1|2022-02-03|15/12/2021|11.21|11.22|95150000000|95280000000|2464|1|2021-10-27|15/09/2021|7.2|7.2|71700000000|72460000000|2454.75|1|2021-08-04|15/06/2021|0.7|0.4936|32490000000|32920000000|1840.1999511719|1|2021-04-29|15/03/2021|6|6.17|71350000000|73010000000|1508.8499755859|1|2021-02-10|15/12/2020|5.94|5.87|72870000000|73740000000|1559.9000244141|1|2020-10-28|15/09/2020|2.2|2.23|43180000000|43360000000|1231.8000488281|1
2025-04-06 19:50:09|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|TORP|INR|Healthcare|Pharmaceuticals|India|INE685A01028|15718|Torrent Pharmaceuticals Ltd.|1.11T|1110000000000|3286.5|350356|27.53|-3590.7|3180-3309.65|3247.7|338445440|0.28|59.38|113.02B|113020000000|55.03|32|0.97|2025-05-21 00:00:00|2025-05-21|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|3618.25|28|4232|2930|48|4|45|0.0025|0.131|0.1663|0.0473|0.067|23.5529|4.8171|2025-07-29|15/06/2025||18.59||32720000000|3286.5|1|2025-05-21|15/03/2025||17.47||30260000000|3286.5|1|2025-01-24|15/12/2024|14.9|15.01|28090000000|29800000000|3263.75|1|2024-10-25|15/09/2024|13.4|14.62|28890000000|29660000000|3321.3000488281|1|2024-07-23|15/06/2024|13.5|13.63|28590000000|28530000000|3029.8000488281|1|2024-05-24|15/03/2024|13.3|13.32|27450000000|27390000000|2692.8999023438|1|2024-02-02|15/12/2023|11.05|11.19|27320000000|27280000000|2512.5|1|2023-10-23|15/09/2023|11.4|11.37|26600000000|26570000000|1891.5999755859|1|2023-08-07|15/06/2023|11.2|11.2|25910000000|25890000000|2062.1499023438|1|2023-05-30|15/03/2023|8.5|9.21|24910000000|24890000000|1705.9499511719|1|2023-01-25|15/12/2022|8.4|8.44|24910000000|24910000000|1584.6500244141|1|2022-10-21|15/09/2022|9.2|9.16|22910000000|22930000000|1594.0500488281|1|2022-07-29|15/06/2022|10.45|11.7|23470000000|23380000000|1502.8000488281|1|2022-05-25|15/03/2022|9.7|9.32|21310000000|21330000000|1287.7023925781|1|2022-01-25|15/12/2021|14.7|7.39|21080000000|21090000000|1550.6190185547|1|2021-10-26|15/09/2021|18.7|20.76|21370000000|21810000000|1533.7841796875|1|2021-07-27|15/06/2021|19.5|22.7|21340000000|21880000000|1531.3969726562|1|2021-05-18|15/03/2021|19.1|15.76|19370000000|20120000000|1375.4572753906|1|2021-02-08|15/12/2020|17.52|17.64|19950000000|20630000000|1368.6934814453|1|2020-10-26|15/09/2020|18.3|17.9|20170000000|20810000000|1359.5922851562|1
2025-04-06 19:50:16|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|TOPO|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE813H01021|8145|Torrent Power Ltd|774.52B|774520000000|1537.05|607716|3.13|-2037|1504.75-1567.75|1552|503903543|0.51|31.16|292.38B|292380000000|48.91|18|1.17|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|1357.5|10|1593|1075|35|4|33|0.0161|-0.0474|0.0043|-6.0823|0.0411|-49.4464|1.4291|2025-05-15|15/03/2025|||||1537.0500488281|1|2025-02-04|15/12/2024|10.2|9.1|64990000000|62980000000|1344.3000488281|1|2024-11-13|15/09/2024|10.15|11.9|71760000000|71350000000|1658.6999511719|1|2024-07-30|15/06/2024|20.2|18.56|90340000000|90340000000|1592.1999511719|1|2024-05-22|15/03/2024|9.15|9.2|65290000000|65290000000|1417.0999755859|1|2024-02-08|15/12/2023|7.65|9.2|63660000000|63660000000|1150.3000488281|1|2023-11-09|15/09/2023|11.1|11.55|69610000000|69290000000|752.65002441406|1|2023-08-10|15/06/2023|10.8|10.8|73280000000|73280000000|662.04998779297|1|2023-05-29|15/03/2023|9.3|9.3|60380000000|60380000000|552.5|1|2023-02-14|15/12/2022|14.2|14.3|64430000000|64430000000|445.92001342773|1|2022-11-10|15/09/2022|10.05|10.05|67030000000|67030000000|492.95901489258|1|2022-08-08|15/06/2022|10.4|10.4|65100000000|65100000000|527.27502441406|1|2022-05-10|15/03/2022|-0.05|-0.05|37440000000|37440000000|486.29998779297|1|2022-02-03|15/12/2021|7.7|7.7|37670000000|37670000000|546.29998779297|1|2021-10-27|15/09/2021|7.6|7.63|36480000000|36480000000|499.14999389648|1|2021-08-06|15/06/2021|4.3|5.1|30990000000|30990000000|473.20001220703|1|2021-05-20|15/03/2021|4.3|8.3|30840000000|30840000000|435.39999389648|1|2021-02-09|15/12/2020|6.7|6.7|29530000000|29520000000|322.60000610352|1|2020-11-05|15/09/2020|6.8|6.8|31290000000|31290000000|312.25|1|2020-08-06|15/06/2020|7.8|7.8|30070000000|29380000000|329.45001220703|1
2025-04-06 19:50:25|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|TREN|INR|Consumer Cyclicals|Diversified Retail|India|INE849A01020|25277|Trent Ltd|1.98T|1980000000000|5562.85|1307988|41.45|-8345|5544.4-5688|5675.3|355487461|0.5|102.1|162.15B|162150000000|54.38|3.2|0.06|2025-04-24 00:00:00|2025-04-24|buy|buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|6277.04|23|7800|3620|41|2|26|0.0127|-0.0394|0.0052|-1.9497|0.5746|240.8748|17.7123|2025-08-06|15/06/2025||11.68||51890000000|1321.25|1|2025-04-24|15/03/2025||6.83||40830000000|1321.25|1|2025-02-06|15/12/2024|13.2|10.5|45350000000|43850000000|1321.25|1|2024-11-07|15/09/2024|11.9|11.06|40360000000|40620000000|1321.25|1|2024-08-09|15/06/2024|9.6|9.7|39920000000|39820000000|1321.25|1|2024-04-29|15/03/2024|18.4|18.4|31870000000|31870000000|1321.25|1|2024-02-07|15/12/2023|9.7|9.8|33130000000|33120000000|1321.25|1|2023-11-07|15/09/2023|8.1|7.93|28910000000|28960000000|1321.25|1|2023-08-09|15/06/2023|4.2|4.26|25360000000|25490000000|1321.25|1|2023-04-27|15/03/2023|3|2.72|20770000000|20770000000|1321.25|1|2023-02-08|15/12/2022|4.5|4.44|21720000000|21710000000|1213.1500244141|1|2022-11-10|15/09/2022|5.2|5.2|18140000000|18130000000|1501.75|1|2022-08-11|15/06/2022|2.9|3.03|16530000000|16530000000|1311.25|1|2022-04-27|15/03/2022|2.1|2.1|11850000000|11860000000|1279.8499755859|1|2022-02-10|15/12/2021|3.7|3.7|13480000000|13480000000|1070.5999755859|1|2021-11-02|15/09/2021|3.81|3.71|10200000000|10200000000|1024.6999511719|1|2021-08-10|15/06/2021|-2.4|-2.53|3270000000|3270000000|928.90002441406|1|2021-04-30|15/03/2021|1.7|1.59|7740000000|7730000000|775.84997558594|1|2021-02-04|15/12/2020|2.2|2.2|7250000000|7260000000|680.54998779297|1|2020-11-05|15/09/2020|-1.4|-1.38|4520000000|4520000000|668.5|1
2025-04-06 19:50:36|04365|18442|/equities/tvs-motor-company|NIFTY200|TVSM|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE494B01023|5980|TVS Motor Company Ltd.|1.17T|1170000000000|2464.95|801387|19.11|-2958|2450.4-2550.95|2476.05|475087114|0.42|59.17|429.71B|429710000000|41.56|10|0.41|2025-05-30 00:00:00|2025-05-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|2649.67|37|3130|1670|53|2|41|0.0151|0.0452|0.022|-0.0099|0.0762|68.3327|3.1383|2025-07-28|15/06/2025||15.47||96330000000|2031.4499511719|1|2025-05-30|15/03/2025||14.52||93460000000|2031.4499511719|1|2025-01-28|15/12/2024|13|13.09|90970000000|90970000000|2031.4499511719|1|2024-10-23|15/09/2024|13.9|13.69|92280000000|92270000000|2031.4499511719|1|2024-08-06|15/06/2024|12.2|12.11|83760000000|83770000000|2031.4499511719|1|2024-05-08|15/03/2024|10.2|10.34|81690000000|81690000000|2031.4499511719|1|2024-01-24|15/12/2023|12.5|12.26|82450000000|82450000000|1987.3499755859|1|2023-10-30|15/09/2023|11.3|11.22|81450000000|81450000000|1591.8499755859|1|2023-07-24|15/06/2023|9.8|9.66|72180000000|72180000000|1342.9499511719|1|2023-05-04|15/03/2023|8.6|8.38|66050000000|66050000000|1157.25|1|2023-01-24|15/12/2022|7.4|7.4|65450000000|65460000000|981.70001220703|1|2022-11-04|15/09/2022|8.6|8.6|72190000000|72190000000|1134.6500244141|1|2022-07-28|15/06/2022|6.7|6.71|60090000000|60090000000|849.84997558594|1|2022-05-05|15/03/2022|5.8|5.82|55300000000|55310000000|627.5|1|2022-02-07|15/12/2021|6.1|6.1|57060000000|57070000000|653|1|2021-10-21|15/09/2021|5.8|5.65|56190000000|56160000000|579.29998779297|1|2021-07-29|15/06/2021|1.8|1.68|39340000000|39340000000|575.65002441406|1|2021-04-27|15/03/2021|6.1|6.1|53220000000|53220000000|552.70001220703|1|2021-01-28|15/12/2020|5.6|5.6|53910000000|53910000000|531.5|1|2020-10-29|15/09/2020|4.1|4.1|46060000000|46060000000|427.25|1
2025-04-06 19:50:46|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|ULTC|INR|Basic Materials|Construction Materials|India|INE481G01011|23670|UltraTech Cement Ltd|3.31T|3310000000000|11498.65|384329|17.05|-12145.35|11421-11613.5|11606.6|288199020|0.6|52.97|713.17B|713170000000|216.67|70|0.61|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|12483.75|41|13700|7100|48|4|45|0.0016|-0.0188|0.0482|0.1415|0.0344|40.2631|3.6093|2025-07-18|15/06/2025||80.23||196062000000|11498.650390625|1|2025-04-28|15/03/2025||94.77||223020000000|11498.650390625|1|2025-01-23|15/12/2024|50.9|51.89|171930000000|169690000000|10693.75|1|2024-10-21|15/09/2024|28.4|28.31|156350000000|154550000000|11069.299804688|1|2024-07-19|15/06/2024|57.6|57.07|180700000000|179320000000|11647.25|1|2024-04-29|15/03/2024|80.5|80.2|204190000000|202340000000|9700.900390625|1|2024-01-19|15/12/2023|61.5|60.89|167400000000|166370000000|9892.25|1|2023-10-19|15/09/2023|44.4|43.54|160120000000|158280000000|8278.2998046875|1|2023-07-21|15/06/2023|58.5|58.46|177370000000|175990000000|8224.150390625|1|2023-04-28|15/03/2023|57.7|57|186620000000|186330000000|7500.8999023438|1|2023-01-21|15/12/2022|36.7|36.84|155210000000|155200000000|7177.1499023438|1|2022-10-19|15/09/2022|26.2|26.15|138900000000|137130000000|6346.75|1|2022-07-22|15/06/2022|54.8|54.12|150840000000|149250000000|6130.7001953125|1|2022-04-29|15/03/2022|72.03|68.63|157670000000|154970000000|6616.9501953125|1|2022-01-17|15/12/2021|48.55|49.95|129850000000|127560000000|7660.5498046875|1|2021-10-18|15/09/2021|45.15|45.3|117430000000|117920000000|7395.5|1|2021-07-22|15/06/2021|59|58.93|116890000000|116810000000|7424.7001953125|1|2021-05-07|15/03/2021|62.8|63.51|144060000000|142180000000|6405.4501953125|1|2021-01-23|15/12/2020|54.9|55.38|121440000000|120450000000|5534.7998046875|1|2020-10-21|15/09/2020|42.65|41.77|103540000000|102030000000|4544.3500976562|1
2025-04-06 19:50:55|04367|18447|/equities/union-bank-of-india|NIFTY200|UNBK|INR|Financials|Banking Services|India|INE692A01016|75866|Union Bank of India Ltd|932.14B|932140000000|122.11|13414682|-23.78|-172.5|120.65-132.72|131.29|7633605607|1.13|5.65|1.07T|1070000000000.0001|21.49|3.6|2.95|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|142.45|12|160|120|52|4|50|0.0045|-1.0258|0.1906|-0.8133|0.0424|7.0108|5.2402|2025-05-09|15/03/2025||||140940000000|122.11000061035|1|2025-01-27|15/12/2024|6|4.40|136600000000|136620000000|107.30000305176|1|2024-10-21|15/09/2024|6.2|4.75|143780000000|143810000000|112.2200012207|1|2024-07-19|15/06/2024|4.8|4.7|139200000000|110167000000|139.80000305176|1|2024-05-10|15/03/2024|4.36|4.47|141400000000|141360000000|142.10000610352|1|2024-01-20|15/12/2023|4.8|4.78|129410000000|125320000000|135.89999389648|1|2023-10-27|15/09/2023|4.7|4.82|128210000000|123230000000|94.75|1|2023-07-20|15/06/2023|4.7|4.7|127430000000|125010000000|85.050003051758|1|2023-05-06|15/03/2023|4.1|4.1|135200000000|135200000000|76.400001525879|1|2023-01-20|15/12/2022|3.1|3.3|118990000000|114800000000|81.599998474121|1|2022-10-20|15/09/2022|2.71|2.7|115800000000|111900000000|46.200000762939|1|2022-07-26|15/06/2022|0.9|0.9|103990000000|103990000000|37.950000762939|1|2022-05-13|15/03/2022|2.1|2.1|100120000000|100120000000|33.75|1|2022-02-07|15/12/2021|1.59|0.20|96990000000|96990000000|48|1|2021-11-02|15/09/2021|2.23|1.5|108080000000|86890000000|46.650001525879|1|2021-07-29|15/06/2021|4.45|0.6|99140000000|57310000000|35.5|1|2021-06-07|15/03/2021|5.2|1.1|99540000000|59500000000|35.450000762939|1|2021-01-29|15/12/2020|1.1|-0.05|96050000000|62300000000|29.5|1|2020-11-06|15/09/2020|0.8|0.1|74470000000|63390000000|24.10000038147|1|2020-08-21|15/06/2020|0.5|-1.85|78660000000|51620000000|29.89999961853|1
2025-04-06 19:51:04|04368|18449|/equities/united-breweries|NIFTY200|UBBW|INR|Consumer Non-Cyclicals|Beverages|India|INE686F01025|2875|United Breweries Ltd.|526.03B|526030000000|1989.35|303189|10.1|-2299.7|1961.5-2014.95|1983.05|264405149|0.52|123.65|87.25B|87250000000|16.09|10|0.5|2025-04-29 00:00:00|2025-04-29|buy|buy|buy|strong_buy|strong_sell|buy|strong_buy|neutral|buy|2034.86|14|2610|1216|42|2|35|-0.0016|-0.012|-0.004|1.2013|0.0624|354.3717|11.8517|2025-04-29|15/03/2025||4.5||23410000000|1989.3499755859|1|2025-02-13|15/12/2024|2.4|3.6|19980000000|20570000000|2057.3000488281|1|2024-10-24|15/09/2024|5|5|21150000000|21150000000|1990.6999511719|1|2024-07-25|15/06/2024|6.6|6.6|24730000000|24740000000|2019.9000244141|1|2024-05-07|15/03/2024|3.1|3.46|21330000000|21330000000|1984.6999511719|1|2024-02-08|15/12/2023|3.2|3.2|18230000000|18230000000|1791.6500244141|1|2023-10-19|15/09/2023|4.1|4.1|18880000000|18880000000|1567.5500488281|1|2023-07-28|15/06/2023|5.1|5.1|22730000000|22730000000|1551.3000488281|1|2023-05-04|15/03/2023|0.4|0.4|17650000000|17650000000|1434.6999511719|1|2023-02-09|15/12/2022|1.2|0.88|16110000000|16110000000|1582|1|2022-10-20|15/09/2022|5.1|5.1|16800000000|16800000000|1669.3000488281|1|2022-07-27|15/06/2022|6.1|6.04|24370000000|24370000000|1668.4000244141|1|2022-04-26|15/03/2022|6.2|6.44|17070000000|17070000000|1531.4000244141|1|2022-01-28|15/12/2021|3.4|3.57|15810000000|15810000000|1507.1999511719|1|2021-10-27|15/09/2021|3.1|3.09|14260000000|14260000000|1663.9499511719|1|2021-07-28|15/06/2021|1.2|1.19|11180000000|11180000000|1421.3499755859|1|2021-04-27|15/03/2021|5.2|4.91|15440000000|15440000000|1143.25|1|2021-01-28|15/12/2020|3.2|3.5|12900000000|12900000000|1301.3000488281|1|2020-11-06|15/09/2020|0.2|0.17|9010000000|9010000000|953.34997558594|1|2020-08-14|15/06/2020|-4.3|-4.31|5070000000|5070000000|986|1
2025-04-06 19:51:17|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|UNSP|INR|Consumer Non-Cyclicals|Beverages|India|INE854D01024|2598|United Spirits Ltd|1.01T|1010000000000|1427.35|749210|26.5|-1700|1417.15-1442.25|1430.15|710055403|0.48|72.27|118.21B|118210000000|19.77|9|0.63|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|1575|21|1820|1041|50|2|45|0.0165|-0.06|0.0289|-0.246|0.0451|159.1473|10.7333|2025-07-29|15/06/2025||6.2||33630000000|1427.3499755859|1|2025-05-08|15/03/2025||4.67||30500000000|1427.3499755859|1|2025-01-22|15/12/2024|6.5|5.48|36220000000|33630000000|1437.9499511719|1|2024-10-22|15/09/2024|4.61|4.77|28770000000|29780000000|1495.1999511719|1|2024-07-22|15/06/2024|4.11|3.65|23840000000|23300000000|1297.75|1|2024-05-25|15/03/2024|5.28|5.28|28950000000|28950000000|1178.3499755859|1|2024-01-23|15/12/2023|4.79|4.79|29890000000|29890000000|1108.75|1|2023-11-07|15/09/2023|4.69|4.69|28650000000|28650000000|1070.3499755859|1|2023-07-20|15/06/2023|3.27|3.27|53330000000|21720000000|970.95001220703|1|2023-05-18|15/03/2023|2.8|2.8|24940000000|24940000000|796.15002441406|1|2023-01-25|15/12/2022|1.5|1.5|27810000000|27810000000|816.70001220703|1|2022-10-23|15/09/2022|3.9|4.68|28800000000|28800000000|820.59997558594|1|2022-07-25|15/06/2022|3.4|3.4|21690000000|21690000000|843.95001220703|1|2022-05-28|15/03/2022|3.8|3.61|24350000000|24350000000|777.79998779297|1|2022-01-25|15/12/2021|4|4.05|28850000000|28850000000|855.34997558594|1|2021-10-27|15/09/2021|4.11|4.11|24470000000|24470000000|834.45001220703|1|2021-07-27|15/06/2021|0.78|0.78|16150000000|16150000000|657.65002441406|1|2021-05-20|15/03/2021|2.7|2.84|22240000000|22240000000|572.40002441406|1|2021-01-27|15/12/2020|3.2|3.19|24890000000|24890000000|635.04998779297|1|2020-11-03|15/09/2020|1.8|1.79|21460000000|21460000000|503.95001220703|1
2025-04-06 19:51:29|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|UPLL|INR|Basic Materials|Chemicals|India|INE628A01036|12000|UPL Ltd|538.5B|538500000000|637.7|2548937|34.48|-671.3|631.15-655.4|651.25|844433596|1.07|-502.14|451.42B|451420000000|-1.2|1|0.16|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|673.4|24|1000|452|47|4|45|0.0089|0.1495|0.0429|-0.1766|0.0678|19.6984|1.6676|2025-05-12|15/03/2025||11.43||153040000000|637.70001220703|1|2025-01-31|15/12/2024|9.7|0.7|110770000000|109270000000|566.95001220703|1|2024-11-10|15/09/2024|-5.66|0.7333|112010000000|106310000000|534.8740234375|1|2024-08-01|15/06/2024|-6.02|-3.11|91650000000|88900000000|548.73498535156|1|2024-05-13|15/03/2024|0.521|0.52|142040000000|142040000000|481.44400024414|1|2024-02-03|15/12/2023|-17.11|-17.11|98870000000|98870000000|511.89999389648|1|2023-10-29|15/09/2023|-2.54|-2.54|101700000000|101700000000|535.88098144531|1|2023-08-21|15/06/2023|2.7|2.47|89630000000|89630000000|554.8740234375|1|2023-05-08|15/03/2023|10.68|10.68|167800000000|167800000000|685.71502685547|1|2023-01-31|15/12/2022|13.52|13.52|136790000000|136790000000|714.78002929688|1|2022-11-01|15/09/2022|10.83|10.83|125070000000|125070000000|730.20001220703|1|2022-07-31|15/06/2022|12.5|13.02|108210000000|108210000000|741.09997558594|1|2022-05-08|15/03/2022|18.04|18.04|158610000000|158610000000|786.84997558594|1|2022-01-30|15/12/2021|11.46|11.46|112970000000|112970000000|790.25|1|2021-10-29|15/09/2021|8.8|8.73|105670000000|105670000000|729.90002441406|1|2021-07-29|15/06/2021|8.08|8.08|85150000000|85150000000|814.65002441406|1|2021-05-12|15/03/2021|14.84|14.85|127960000000|127960000000|684.34997558594|1|2021-01-28|15/12/2020|10.4|10.38|91260000000|91930000000|574.25|1|2020-10-30|15/09/2020|8.8|8.49|89390000000|89390000000|450.25|1|2020-07-31|15/06/2020|7.5|7.22|78330000000|78330000000|464.60000610352|1
2025-04-06 19:51:38|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|VARB|INR|Consumer Non-Cyclicals|Beverages|India|INE200M01039|11041|Varun Beverages Ltd|1.81T|1810000000000|535.45|8847968|-10.38|-681.12|530.65-545|544.5|3381510017|0.69|66.87|200.08B|200080000000|7.95|1|0.19|2025-05-06 00:00:00|2025-05-06|sell|buy|buy|strong_buy|buy|sell|neutral|buy|neutral|665.09|22|809|549|35|4|32|0.0277|-0.722|-0.0003|3.6238|0.1904|60.1806|5.4344|2025-08-04|15/06/2025||2.23||46310000000|535.45001220703|1|2025-05-06|15/03/2025||2.1||53060000000|535.45001220703|1|2025-02-10|15/12/2024|0.55|0.46|36890000000|38850000000|553.70001220703|1|2024-10-22|15/09/2024|1.9|1.89|48050000000|48040000000|578.45001220703|1|2024-07-30|15/06/2024|3.88|3.86|71970000000|72050000000|674.11999511719|1|2024-05-13|15/03/2024|1.64|4.15|43170000000|43180000000|585.32000732422|1|2024-02-05|15/12/2023|0.4|0.96|26680000000|26830000000|514.29998779297|1|2023-11-06|15/09/2023|1.56|3.84|38710000000|38820000000|380.73999023438|1|2023-08-03|15/06/2023|3.08|7.47|56110000000|54740000000|323.23999023438|1|2023-05-02|15/03/2023|1.32|3.54|38930000000|39050000000|289.04000854492|1|2023-02-06|15/12/2022|0.24|0.58|22140000000|22140000000|230.97999572754|1|2022-11-01|15/09/2022|1.18|2.96|31770000000|31770000000|209.80999755859|1|2022-08-01|15/06/2022|2.42|5.48|49550000000|49540000000|176.53999328613|1|2022-04-28|15/03/2022|0.84|2.04|28280000000|28280000000|138.19000244141|1|2022-02-03|15/12/2021|0.1067|0.25|17340000000|17340000000|125.41999816895|1|2021-10-29|15/09/2021|0.8|8.1|23980000000|22010000000|109.79000091553|1|2021-08-02|15/06/2021|0.9667|7.65|24500000000|24500000000|101.56999969482|1|2021-05-03|15/03/2021|0.4133|3.1|22410000000|22410000000|84.48999786377|1|2021-02-16|15/12/2020|-0.0622|-0.675|13310000000|13310000000|84|1|2020-11-03|15/09/2020|0.4711|5.2|18030000000|18070000000|59.569999694824|1
2025-04-06 19:51:47|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|VDAN|INR|Basic Materials|Metals \u0026 Mining|India|INE205A01025|17526|Vedanta Ltd|1.57T|1570000000000|401.45|8444430|25.87|-526.95|398-436.95|439.5|3902820292|1.46|11.84|1.46T|1460000000000|33.85|43.5|10.84|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|530.2|15|663|465|47|4|45|-0.0091|0.1081|1.266|-0.0338|1.2579|9.4825|4.1218|2025-05-08|15/03/2025||4.20||398000000000|401.45001220703|1|2025-01-31|15/12/2024|9.09|9.15|391150000000|374150000000|432.45001220703|1|2024-11-08|15/09/2024|11.26|6.4|376340000000|357230000000|457.89999389648|1|2024-08-05|15/06/2024|9.72|5.9|357640000000|364480000000|434.20001220703|1|2024-04-24|15/03/2024|3.66|3.69|349370000000|355090000000|377.04998779297|1|2024-01-25|15/12/2023|5.38|5.38|349680000000|349680000000|262.54998779297|1|2023-11-05|15/09/2023|-4.8|-4.8|385460000000|385460000000|232.75|1|2023-07-22|15/06/2023|7.06|7.06|333420000000|333420000000|278.25|1|2023-05-11|15/03/2023|5.04|5.04|372250000000|372250000000|285.89999389648|1|2023-01-26|15/12/2022|6.6|6.6|336910000000|336910000000|326.25|1|2022-10-28|15/09/2022|4.85|4.85|362370000000|362370000000|288.35000610352|1|2022-07-27|15/06/2022|11.84|11.84|382510000000|382510000000|241.39999389648|1|2022-04-27|15/03/2022|15.56|15.56|393420000000|393420000000|411.60000610352|1|2022-01-28|15/12/2021|11.31|11.31|336970000000|336970000000|328.20001220703|1|2021-10-29|15/09/2021|12.53|12.53|300480000000|300480000000|300.85000610352|1|2021-07-26|15/06/2021|11.55|11.55|281050000000|281050000000|267.79998779297|1|2021-05-13|15/03/2021|18.94|18.94|278740000000|278740000000|282.10000610352|1|2021-01-29|15/12/2020|8.15|8.15|224980000000|224980000000|162.75|1|2020-11-06|15/09/2020|5.33|2.14|208040000000|208040000000|94.25|1|2020-10-03|15/06/2020|2.77|2.77|156870000000|156870000000|137.44999694824|1
2025-04-06 19:51:57|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|VODA|INR|Technology|Telecommunications Services|India|INE669E01016|9670|Vodafone Idea Ltd|564.72B|564720000000|7.91|499678272|-40.53|-19.18|7.85-8.18|8.19|71393035001|0.61|-1.89|430.8B|430800000000|-4.45|||2025-05-30 00:00:00|2025-05-30|buy|sell|sell|buy|sell|strong_sell|buy|sell|strong_sell|8.18|22|15|2.4|47|4|45|-0.0373|0.1589|-0.0014|-0.4046|0.0169|8.1858|11.5887|2025-05-30|15/03/2025||-1.07||111150000000|7.9099998474121|1|2025-02-11|15/12/2024|-0.95|-0.8564|111170000000|117280000000|9.1099996566772|1|2024-11-13|15/09/2024|-1.03|-1.58|109320000000|111710000000|7.6700000762939|1|2024-08-12|15/06/2024|-0.9476|-1.61|105080000000|106150000000|16.10000038147|1|2024-05-15|15/03/2024|-1.57|-1.57|106070000000|106070000000|13.25|1|2024-01-29|15/12/2023|-1.44|-1.44|106730000000|106730000000|14.60000038147|1|2023-10-26|15/09/2023|-1.79|-1.79|107160000000|107160000000|10.85000038147|1|2023-08-13|15/06/2023|-2.01|-2.23|106560000000|106560000000|8.1000003814697|1|2023-05-25|15/03/2023|-1.53|-1.53|105320000000|105320000000|6.9499998092651|1|2023-02-14|15/12/2022|-2.49|-2.5|106210000000|106100000000|7.8499999046326|1|2022-11-02|15/09/2022|-2.34|-2.34|106150000000|106150000000|8.6499996185303|1|2022-08-03|15/06/2022|-2.3|-2.31|104100000000|104100000000|9.3999996185303|1|2022-05-10|15/03/2022|-2.25|-2.25|102400000000|102400000000|8.9499998092651|1|2022-01-21|15/12/2021|-2.52|-2.52|97170000000|97170000000|12.050000190735|1|2021-11-12|15/09/2021|-2.5|-2.57|94060000000|94050000000|9.8500003814697|1|2021-08-14|15/06/2021|-2.6|-2.3|91520000000|91500000000|6.3000001907349|1|2021-06-30|15/03/2021|-2.37|-2.19|96080000000|98390000000|10.10000038147|1|2021-02-13|15/12/2020|-2.17|-1.83|108940000000|109700000000|12.5|1|2020-10-28|15/09/2020|-2.51|-1.42|107910000000|109240000000|8.6999998092651|1|2020-08-06|15/06/2020|-8.86|-1.5|106590000000|110720000000|8.3000001907349|1
2025-04-06 19:52:08|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|VOLT|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE226A01021|1938|Voltas Ltd.|429.52B|429520000000|1298.1|2080658|5.34|-1944.9|1295-1351|1352|330884740|0.45|59.99|148.48B|148480000000|21.65|5.5|0.42|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1544.12|35|1990|1100|48|4|45|0.0025|0.2132|0.0093|-0.0376|0.0624|24.1667|2.8813|2025-08-07|15/06/2025||10.85||56150000000|1298.0999755859|1|2025-05-07|15/03/2025||8.82||47810000000|1298.0999755859|1|2025-01-29|15/12/2024|3.99|4.7|31050000000|29910000000|1430.9499511719|1|2024-10-28|15/09/2024|4.05|3.88|26010000000|26970000000|1754.8499755859|1|2024-08-11|15/06/2024|10.1|7.72|49040000000|46350000000|1428.8499755859|1|2024-05-06|15/03/2024|3.52|3.52|42570000000|42570000000|1491.5|1|2024-01-29|15/12/2023|-0.92|-0.92|26260000000|26260000000|1005.200012207|1|2023-10-18|15/09/2023|1.11|1.11|22930000000|22930000000|850.95001220703|1|2023-08-10|15/06/2023|3.91|3.91|33600000000|33600000000|849.45001220703|1|2023-04-26|15/03/2023|4.35|4.35|29570000000|29570000000|843.54998779297|1|2023-02-09|15/12/2022|0.8|0.8|20060000000|20060000000|827.40002441406|1|2022-10-31|15/09/2022|-0.22|-0.22|17680000000|17680000000|871.25|1|2022-08-02|15/06/2022|3.3|3.3|27680000000|27640000000|999.25|1|2022-05-05|15/03/2022|5.5|5.55|26670000000|26620000000|1144.6500244141|1|2022-02-11|15/12/2021|2.9|2.95|17940000000|17910000000|1238.75|1|2021-10-29|15/09/2021|3.1|3.13|16890000000|16860000000|1155.3000488281|1|2021-08-06|15/06/2021|3.7|3.7|17850000000|17820000000|1045.3000488281|1|2021-05-12|15/03/2021|7.2|7.19|26520000000|26480000000|1010.25|1|2021-02-12|15/12/2020|3.9|3.9|19950000000|19900000000|1103.1999511719|1|2020-11-06|15/09/2020|2.4|2.42|16130000000|16050000000|741.54998779297|1
2025-04-06 19:52:18|04375|18466|/equities/whirlpool-of-india|NIFTY200|WHIR|INR|Consumer Cyclicals|Household Goods|India|INE716A01013|2364|Whirlpool of India Ltd|134.85B|134850000000|1062.4|444385|-21.55|-2449.7|1041.4-1078.95|1079.35|126871830|0.46|42.11|76.49B|76490000000|25.02|5|0.47|2025-05-21 00:00:00|2025-05-21|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|1426.25|13|2346|930|35|4|33|-0.0194|0.0514|0.0296|0.3895|0.05|90.2048|3.6439|2025-05-21|15/03/2025||7.6||19720000000|1062.4000244141|1|2025-02-04|15/12/2024|3.5|5.2|17050000000|17250000000|1181.5|1|2024-11-08|15/09/2024|7.3|4.92|17130000000|17170000000|2074.6000976562|1|2024-07-29|15/06/2024|11.3|11.13|24970000000|24870000000|2057.3000488281|1|2024-05-20|15/03/2024|7.7|7.38|17340000000|17340000000|1579.6500244141|1|2024-02-02|15/12/2023|2.2|2.28|15360000000|15360000000|1344.9000244141|1|2023-11-03|15/09/2023|2.9|2.93|15220000000|15220000000|1605|1|2023-08-07|15/06/2023|5.95|5.95|20390000000|20390000000|1461.6999511719|1|2023-05-17|15/03/2023|4.9|4.85|16730000000|16620000000|1366.5500488281|1|2023-02-01|15/12/2022|1.9|1.56|13030000000|12620000000|1391.0999755859|1|2022-11-01|15/09/2022|3.8|3.64|16120000000|15830000000|1575.4499511719|1|2022-08-08|15/06/2022|6.6|6.5|20810000000|20460000000|1787.4000244141|1|2022-05-25|15/03/2022|6.3|6.47|17070000000|16810000000|1535.9000244141|1|2022-02-10|15/12/2021|3.4|3.42|15420000000|15030000000|1775.5500488281|1|2021-11-01|15/09/2021|6.4|6.53|16070000000|16070000000|2212.3000488281|1|2021-08-10|15/06/2021|1.8|1.85|13410000000|13410000000|2144.8500976562|1|2021-06-15|15/03/2021|9.8|9.9|17790000000|17790000000|2191.8000488281|1|2021-02-04|15/12/2020|5.1|5.3|14940000000|14940000000|2579.0500488281|1|2020-11-02|15/09/2020|10.1|10.1|16000000000|16000000000|2120.5|1|2020-08-06|15/06/2020|1.3|1.3|10270000000|10270000000|2093.75|1
2025-04-06 19:52:27|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|WIPR|INR|Technology|Software \u0026 IT Services|India|INE075A01022|234000|Wipro Ltd|2.58T|2580000000000|246.3|12565394|1.56|-324.6|244.85-253.95|256.35|10460230569|0.71|20.67|887.93B|887930000000|11.87|6|2.44|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|281.05|43|335|210|43|4|40|0.0032|-0.0656|0.0127|-0.0011|0.0161|16.527|2.54|2025-07-16|15/06/2025||3.21||229360000000|246.30000305176|1|2025-04-16|15/03/2025||3.18||226570000000|246.30000305176|1|2025-01-17|15/12/2024|3.2|2.9|223190000000|222500000000|288.04998779297|1|2024-10-17|15/09/2024|3.06|5.75|223020000000|222590000000|266.07501220703|1|2024-07-19|15/06/2024|2.87|5.68|219640000000|222140000000|286.60000610352|1|2024-04-19|15/03/2024|2.71|5.41|222080000000|222080000000|222.17500305176|1|2024-01-12|15/12/2023|2.58|5.15|222050000000|222050000000|224.10000610352|1|2023-10-18|15/09/2023|2.52|5.04|225160000000|225160000000|205.69999694824|1|2023-07-13|15/06/2023|2.56|5.12|228310000000|228310000000|195.92500305176|1|2023-04-27|15/03/2023|2.8|5.6|231900000000|231900000000|187.27499389648|1|2023-01-13|15/12/2022|2.78|5.56|232290000000|232290000000|197.25|1|2022-10-11|15/09/2022|2.43|4.86|225400000000|225400000000|205.64999389648|1|2022-07-20|15/06/2022|2.34|4.67|215290000000|215290000000|202.82000732422|1|2022-04-29|15/03/2022|2.82|5.63|208600000000|208600000000|261.26998901367|1|2022-01-12|15/12/2021|2.71|5.42|203140000000|203140000000|347.07000732422|1|2021-10-13|15/09/2021|2.68|5.36|196700000000|196700000000|329.54998779297|1|2021-07-15|15/06/2021|2.95|5.9|182520000000|182520000000|280.85000610352|1|2021-04-15|15/03/2021|2.69|5.38|162450000000|162450000000|209.4700012207|1|2021-01-13|15/12/2020|2.59|5.17|156700000000|156700000000|228.85000610352|1|2020-10-13|15/09/2020|2.16|4.32|151480000000|151480000000|188.75|1
2025-04-06 19:52:36|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||53|4|50|0.0087|0.5357|0.0969|0.0927|0.1134|27.3916|0|2025-07-21|15/06/2025||0.23|||17.190000534058|1|2025-04-25|15/03/2025||0.255||43890000000|17.190000534058|1|2025-01-27|15/12/2024|0.2|0.23|37360000000|39920000000|18.239999771118|1|2024-10-25|15/09/2024|0.18|0.1725|36070000000|38760000000|20.020000457764|1|2024-07-21|15/06/2024|0.16|0.15|34430000000|35830000000|24.770000457764|1|2024-04-28|15/03/2024|0.15|0.15|90160000000|90160000000|26.14999961853|1|2024-01-29|15/12/2023|0.08|0.09|32110000000|32110000000|24.85000038147|1|2023-10-20|15/09/2023|0.08|0.08|31350000000|31350000000|17.049999237061|1|2023-07-21|15/06/2023|0.12|0.12|75840000000|75840000000|17.700000762939|1|2023-04-28|15/03/2023|0.1|0.09|31880000000|31880000000|15.60000038147|1|2023-01-22|15/12/2022|0.02|0.02|31140000000|31140000000|19.75|1|2022-10-23|15/09/2022|0.06|0.06|29110000000|29110000000|16.049999237061|1|2022-07-22|15/06/2022|0.12|0.12|26320000000|26320000000|14.300000190735|1|2022-04-29|15/03/2022|0.15|0.15|27010000000|27010000000|13.64999961853|1|2022-01-21|15/12/2021|0.11|0.11|24980000000|24980000000|13.800000190735|1|2021-10-22|15/09/2021|0.09|0.09|22900000000|22900000000|14.300000190735|1|2021-07-22|15/06/2021|0.08|0.08|24590000000|24590000000|12.949999809265|1|2021-04-29|15/03/2021|-1.51|-1.51|48050000000|48050000000|14.800000190735|1|2021-01-21|15/12/2020|0.06|0.06|37580000000|37580000000|17.64999961853|1|2020-10-22|15/09/2020|0.06|0.06|26800000000|26800000000|12.949999809265|1
2025-04-06 19:52:47|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|ZEE|INR|Consumer Cyclicals|Media \u0026 Publishing|India|INE256A01028|3065|Zee Entertainment Enterprises Ltd.|100.59B|100590000000|104.72|12264241|-31.26|-168.7|102.2-110.39|107.39|960519420|0.79|24.69|83.47B|83470000000|4.17|1|0.95|2025-05-16 00:00:00|2025-05-16|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|146.89|19|200|100|48|4|45|0.0083|-0.0761|0.0664|8.5608|0.0386|479.1367|4.6402|2025-07-31|15/06/2025||1.99||23270000000|104.7200012207|1|2025-05-16|15/03/2025||2.44||21350000000|104.7200012207|1|2025-01-23|15/12/2024|2.45|2.39|19790000000|22200000000|117.95999908447|1|2024-10-18|15/09/2024|2.2|2.13|20010000000|20010000000|125.76000213623|1|2024-07-31|15/06/2024|1.3|1.43|21310000000|21310000000|145.16000366211|1|2024-05-17|15/03/2024|0.2|0.3|21700000000|21700000000|133.05000305176|1|2024-02-13|15/12/2023|0.85|0.82|20460000000|20460000000|187.89999389648|1|2023-11-09|15/09/2023|1.4|1.5|24380000000|24380000000|259.70001220703|1|2023-08-09|15/06/2023|0.0036|0.42|19840000000|19810000000|238.35000610352|1|2023-05-25|15/03/2023|0.18|0.16|21120000000|21120000000|180.80000305176|1|2023-02-13|15/12/2022|0.3|1|21110000000|21110000000|226.35000610352|1|2022-11-11|15/09/2022|1.2|1.38|20280000000|20280000000|261.70001220703|1|2022-08-12|15/06/2022|1.1|1.18|18460000000|18460000000|248.05000305176|1|2022-05-26|15/03/2022|2.82|2.78|23230000000|23230000000|229.10000610352|1|2022-02-02|15/12/2021|3.3|3.24|21130000000|21130000000|289.60000610352|1|2021-11-11|15/09/2021|3|2.96|19790000000|19790000000|317.35000610352|1|2021-08-06|15/06/2021|2.3|2.3|17750000000|17750000000|201.60000610352|1|2021-05-20|15/03/2021|2.96|2.96|19660000000|19660000000|192.64999389648|1|2021-02-04|15/12/2020|4.2|4.31|27290000000|27290000000|244.19999694824|1|2020-11-02|15/09/2020|2|2.03|17230000000|17230000000|187.89999389648|1
2025-04-06 19:52:56|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2670|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3152740001|6261||686.64B|686640000000|2773|538698|-4.84|-3358|2748-2803.5|2798|247616741|||368.95B|368950000000|179.13|70|2.52|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3527.8|9|3900|3100|42|4|39|-0.0074|-0.1743|0.0044|0.127|0.0188|51.4686|5.0223|2025-07-09|15/05/2025||||98500000000|2773|1|2025-04-09|15/02/2025||44.2||97740000000|2773|1|2025-01-08|15/11/2024|40.43|38.17|88700000000|89100000000|3271|1|2024-10-09|15/08/2024|44.57|36.41|92170000000|88540000000|3052|1|2024-07-03|15/05/2024|52.93|52.93|96220000000|96220000000|2851.5|1|2024-04-10|15/02/2024|41.2|41.2|91870000000|91880000000|2954.5|1|2024-01-10|15/11/2023|35.4|35.4|82860000000|82860000000|2488.5|1|2023-10-11|15/08/2023|36.89|36.89|80890000000|80890000000|2670|1|2023-07-12|15/05/2023|48.09|48.09|88580000000|88580000000|2567.6599121094|1|2023-04-12|15/02/2023|38.57|38.57|81510000000|81500000000|2336.6599121094|1|2023-01-11|15/11/2022|29.84|29.84|72380000000|72380000000|2403.330078125|1|2022-10-12|15/08/2022|25.44|25.44|67020000000|67020000000|2280|1|2022-07-13|15/05/2022|28.34|28.34|69170000000|69170000000|1903.3299560547|1|2022-04-13|15/02/2022|12.07|12.07|63380000000|63390000000|1611.6700439453|1|2022-01-12|15/11/2021|15.88|15.88|59270000000|59270000000|4920|1|2021-10-13|15/08/2021|20.56|20.56|58680000000|58680000000|6040|1|2021-07-14|15/05/2021|21.7|21.7|62630000000|62630000000|6450|1|2021-04-14|15/02/2021|36.11|36.11|59840000000|59820000000|6270|1|2021-01-13|15/11/2020|19.14|19.14|58280000000|58280000000|5520|1|2020-10-14|15/08/2020|18.11|18.11|58540000000|58540000000|5620|1
2025-04-06 19:53:06|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|8572|JPY|Financials|Banking Services|Japan|JP3108600002|5404||562.1B|562100000000|358.8|1302249|-9.62|-436.3|352.4-366.6|369.4|1566613978|0.26|10.67|312.57B|312570000000|37.21|14|3.9|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|415|3|425|410|41|4|39|-0.006|-0.3982|0.0115|-1.3418|0.0091|8.8206|2.5326|2025-05-14|15/03/2025||||80600000000|358.79998779297|1|2025-01-31|15/12/2024|10.89||80530000000|78100000000|384|1|2024-11-11|15/09/2024|10.36||79060000000|77700000000|369|1|2024-07-29|15/06/2024|8.7||77240000000|77000000000|420.89999389648|1|2024-05-13|15/03/2024|||75720000000|75720000000|406|1|2024-01-31|15/12/2023|9.21|9.21|74690000000|74690000000|375|1|2023-11-09|15/09/2023|8.63|8.63|73370000000|73370000000|344.10000610352|1|2023-07-28|15/06/2023|8.79|8.79|70930000000|70930000000|363.20001220703|1|2023-05-11|15/03/2023|6.76||69700000000|69700000000|334|1|2023-01-31|15/12/2022|7.22|7.22|68990000000|68990000000|323|1|2022-11-08|15/09/2022|10.49|10.49|68550000000|68550000000|321|1|2022-07-28|15/06/2022|10.59|10.59|66510000000|66510000000|346|1|2022-05-13|15/03/2022|5.80||65220000000|65220000000|327|1|2022-01-31|15/12/2021|4.75|4.75|65500000000|65500000000|320|1|2021-11-09|15/09/2021|12.27|12.3|65960000000|65960000000|378|1|2021-07-29|15/06/2021|12.72||65470000000|64460000000|481|1|2021-05-13|15/03/2021|8.1|9|65300000000|65300000000|456|1|2021-01-29|15/12/2020|14.5|11|66080000000|65100000000|470|1|2020-11-05|15/09/2020|14|11|67470000000|66700000000|473|1|2020-07-30|15/06/2020|13.8||67470000000|69500000000|394|1
2025-04-06 19:53:18|04381|946144|/equities/adeka-corp|TOPIX500|4401|JPY|Basic Materials|Chemicals|Japan|JP3114800000|5512||245.13B|245130000000|2409.5|258318|-26.47|-3446|2358-2450|2528.5|101735715|0.79|11.18|409.66B|409660000000|252.28|97|4.03|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3641.2|8|4400|3170|41|4|39|0.0119|0|-0.0066|0.1028|0.0236|12.2727|0.6662|2025-05-20|15/03/2025||||121240000000|2409.5|1|2025-02-12|15/12/2024|75.87||101310000000|105860000000|2812.5|1|2024-11-12|15/09/2024|45.76||96920000000|100150000000|2794|1|2024-08-09|15/06/2024|66.79||98160000000|98630000000|2773.5|1|2024-05-14|15/03/2024|||113280000000|113280000000|3388|1|2024-02-09|15/12/2023|57.81|57.81|98830000000|98830000000|2829.5|1|2023-11-10|15/09/2023|53.17|53.17|93060000000|93060000000|2496|1|2023-08-09|15/06/2023|50.03|50.03|94600000000|94600000000|2758|1|2023-05-12|15/03/2023|20.42||107160000000|107160000000|2305|1|2023-02-10|15/12/2022|45.87|45.87|99710000000|99710000000|2150|1|2022-11-11|15/09/2022|37.39|37.39|94760000000|94760000000|2203|1|2022-08-10|15/06/2022|59.58|59.58|101720000000|101720000000|2447|1|2022-05-13|15/03/2022|44.89||102010000000|102010000000|2319|1|2022-02-10|15/12/2021|81.82|81.82|92620000000|92620000000|2519|1|2021-11-12|15/09/2021|45.83|45.83|84340000000|84340000000|2558|1|2021-08-11|15/06/2021|57.65|57.65|84060000000|84060000000|2275|1|2021-05-13|15/03/2021|58.3|58.3|113240000000|113240000000|2053|1|2021-02-12|15/12/2020|45.32|45.32|75210000000|75210000000|1854|1|2020-11-13|15/09/2020|25.36|25.36|70780000000|70780000000|1478|1|2020-08-12|15/06/2020|30.08|30.08|67850000000|67850000000|1517|1
2025-04-06 19:53:26|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0162|-0.216|0.0258|1.4695|0.1513|41.7245|0|2025-07-23|15/06/2025||70.09||206380000000|5654|1|2025-04-25|15/03/2025||70.68||197630000000|5654|1|2025-01-29|15/12/2024|70.29|54.01|218150000000|174980000000|8162|1|2024-10-30|15/09/2024|61.57|38.28|190480000000|154560000000|8310|1|2024-07-31|15/06/2024|32.35|18.4|138730000000|119880000000|5772|1|2024-04-26|15/03/2024|20.51|20.51|135800000000|135800000000|5342|1|2024-01-31|15/12/2023|28.75|28.75|133230000000|133230000000|5850|1|2023-10-31|15/09/2023|22.69|22.69|116260000000|116260000000|4002|1|2023-07-26|15/06/2023|12.49|12.49|101250000000|101250000000|5126.25|1|2023-04-26|15/03/2023|41.56|41.56|147390000000|147390000000|2972.5|1|2023-01-31|15/12/2022|38.87|38.87|137990000000|137990000000|2355|1|2022-10-27|15/09/2022|45.49|45.49|138860000000|138860000000|1852.5|1|2022-07-28|15/06/2022|48.04|48.04|135940000000|135940000000|1905|1|2022-04-27|15/03/2022|34.77|34.7|116830000000|116830000000|2130|1|2022-01-27|15/12/2021|33.03|33.03|112080000000|112080000000|2367.5|1|2021-10-28|15/09/2021|20.28|20.28|90870000000|90870000000|2285|1|2021-07-28|15/06/2021|24.61|24.61|97120000000|97120000000|2367.5|1|2021-04-27|15/03/2021|42.34|41.66|90620000000|90610000000|2640|1|2021-01-28|15/12/2020|15.33|15.33|78070000000|78070000000|2207.5|1|2020-10-29|15/09/2020|17.61|17.61|77380000000|77380000000|1367.5|1
2025-04-06 19:53:41|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|8267|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3388200002|163584|Aeon Co., Ltd.|3.25T|3250000000000|3794|2196152|9.65|-4097|3751-3838|3745|856745713|0.21|305.78|10T|10000000000000|12.46|40|1.05|2025-04-11 00:00:00|2025-04-11|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|2992.9|7|4000|1650|47|4|44|-0.0093|-1.154|-0.0196|-1.8809|0.0273|37.8845|0.2245|2025-07-09|15/05/2025||||2518000000000|3794|1|2025-04-11|15/02/2025||43.85||2591750000000|3794|1|2025-01-10|15/11/2024|-24.71|-10.52|2471140000000|2433030000000|3525|1|2024-10-09|15/08/2024|0.42|5.7|2550220000000|2525140000000|3894|1|2024-07-12|15/05/2024|5.99|5.99|2449220000000|2449220000000|3325|1|2024-04-10|15/02/2024|30.79|30.79|2527700000000|2527700000000|3506|1|2024-01-12|15/11/2023|-6.27|-6.27|2314520000000|2314520000000|3328|1|2023-10-11|15/08/2023|6.55|6.55|2386540000000|2386540000000|3043|1|2023-07-12|15/05/2023|20.72|20.72|2324800000000|2324800000000|3004|1|2023-04-12|15/02/2023|29.43|29.43|2395020000000|2318670000000|2567|1|2023-01-13|15/11/2022|-25.25|-25.25|2234600000000|2234600000000|2668|1|2022-10-05|15/08/2022|-1.61|-1.61|2283960000000|2283960000000|2784.5|1|2022-07-06|15/05/2022|22.88|22.88|2203230000000|2203230000000|2372.5|1|2022-04-08|15/02/2022|12.85|12.85|2265390000000|2265390000000|2579|1|2022-01-12|15/11/2021|-16.02|-16.02|2105650000000|2105650000000|2640|1|2021-10-06|15/08/2021|-0.48|-0.48|2191700000000|2191700000000|2801.5|1|2021-07-07|15/05/2021|5.91|5.91|2153220000000|2153220000000|2985|1|2021-04-09|15/02/2021|-9.98|-9.98|2211370000000|2211380000000|3190|1|2021-01-13|15/11/2020|-6.09|-6.09|2122010000000|2122010000000|3387|1|2020-10-07|15/08/2020|-4.08|-4.08|2194250000000|2194250000000|2927.5|1
2025-04-06 19:53:51|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|8570|JPY|Financials|Banking Services|Japan|JP3131400008|19313||256.68B|256680000000|1189|983823|-15.58|-1446|1155-1238.5|1261.5|215880579|0.46|10.32|481B|481000000000|119.53|53|4.46|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1255|8|1400|1200|44|4|41|-0.0178|21.5634|0.0454|0.2802|0.0111|13.0358|0.8712|2025-07-09|15/05/2025||21.31||130710000000|1189|1|2025-04-10|15/02/2025||20.33||130630000000|1189|1|2025-01-09|15/11/2024|16.44|19.9|132980000000|126890000000|1278|1|2024-10-08|15/08/2024|19.14|32.05|127860000000|126040000000|1286.5|1|2024-07-11|15/05/2024|28.18|25.75|127930000000|126690000000|1288|1|2024-04-09|15/02/2024|55.78|55.78|129800000000|129820000000|1425|1|2024-01-11|15/11/2023|7.5|7.5|118210000000|118210000000|1315|1|2023-10-10|15/08/2023|16.87|16.87|120960000000|120960000000|1271|1|2023-07-11|15/05/2023|16.66|16.66|116600000000|116600000000|1278|1|2023-04-11|15/02/2023|38.4|38.4|120610000000|120610000000|1236|1|2023-01-12|15/11/2022|19.38|19.38|109570000000|109570000000|1415|1|2022-10-04|15/08/2022|47.66|47.66|114610000000|114610000000|1417|1|2022-07-05|15/05/2022|36.68|36.68|106970000000|106970000000|1287|1|2022-04-07|15/02/2022|36.44|36.44|121920000000|121910000000|1208|1|2022-01-12|15/11/2021|19.42|19.42|110770000000|110770000000|1332|1|2021-10-06|15/08/2021|30.06|25.38|115760000000|121330000000|1413|1|2021-07-07|15/05/2021|54.05|29.95|122210000000|110950000000|1420|1|2021-04-09|15/02/2021|35.23|35.39|125750000000|125760000000|1435|1|2021-01-13|15/11/2020|39.72|27.07|130880000000|119140000000|1308|1|2020-10-07|15/08/2020|11.87|17.61|120720000000|111850000000|1036|1
2025-04-06 19:53:59|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|8905|JPY|Real Estate|Real Estate Operations|Japan|JP3131430005|3854||532.05B|532049999999.99994|2338|1096164|30.43|-2532.5|2321.5-2366|2325|227566273|0.39|24.45|442.04B|442040000000|78.96|50|2.14|2025-04-11 00:00:00|2025-04-11|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|1955|4|2000|1840|42|4|39|-0.0097|-0.0124|0.0013|0.1261|0.0222|21.7095|1.3008|2025-07-15|15/05/2025||27.19||119100000000|2338|1|2025-04-11|15/02/2025||20.16||115550000000|2338|1|2025-01-09|15/11/2024|14.07|24.38|110500000000|107900000000|2014|1|2024-10-08|15/08/2024|9.7|6.98|112800000000|108390000000|2139|1|2024-07-11|15/05/2024|30.19|21.5|109430000000|108100000000|1880.5|1|2024-04-09|15/02/2024|25|25|109310000000|109310000000|1811.5|1|2024-01-11|15/11/2023|18.48|18.48|103050000000|103050000000|1813.5|1|2023-10-10|15/08/2023|18.16|18.16|105280000000|105280000000|1791.5|1|2023-07-11|15/05/2023|28|28|105530000000|105530000000|1861|1|2023-04-11|15/02/2023|11.28|11.28|103640000000|103640000000|1743|1|2023-01-12|15/11/2022|14.53|14.53|100500000000|100500000000|1685|1|2022-10-04|15/08/2022|3.94|3.94|97940000000|97940000000|1594|1|2022-07-05|15/05/2022|27.36|27.36|96170000000|96170000000|1675|1|2022-04-07|15/02/2022|12.4|12.4|83530000000|83530000000|1659|1|2022-01-11|15/11/2021|15.92|15.92|79190000000|79190000000|1630|1|2021-10-05|15/08/2021|17.38|9.76|77890000000|80860000000|1717|1|2021-07-06|15/05/2021|39.02|31.46|76210000000|76130000000|1745|1|2021-04-08|15/02/2021|12.02|3.21|78000000000|76410000000|1914|1|2021-01-12|15/11/2020|27.54|19.48|76630000000|74500000000|1707|1|2020-10-06|15/08/2020|11.48|-1.75|73260000000|70910000000|1596|1
2025-04-06 19:54:09|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5201|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3112000009|53687|AGC Inc|912.8B|912800000000|4300|1023669|-22.35|-5928|4221-4394|4428|212277910||-9.69|2.07T|2069999999999.9998|-443.71|210|4.88|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4997.8|9|5500|4380|36|4|33|-0.0002|-0.1961|0.0035|-0.2495|0.0185|6.9345|0.5621|2025-08-05|15/06/2025||||530950000000|4300|1|2025-05-12|15/03/2025||||532750000000|4300|1|2025-02-07|15/12/2024|58.37||533380000000|563190000000|4397|1|2024-11-01|15/09/2024|38.18||519030000000|515500000000|4702|1|2024-08-01|15/06/2024|-441.36||516460000000|527770000000|5399|1|2024-05-08|15/03/2024|-98.9|-98.9|498740000000|498740000000|5836|1|2024-02-07|15/12/2023|||535440000000|535430000000|5596|1|2023-11-02|15/09/2023|79.76|79.76|498500000000|498500000000|5203|1|2023-08-02|15/06/2023|85.3|85.3|496110000000|496110000000|5140|1|2023-05-12|15/03/2023|99.91|99.91|489210000000|489210000000|5140|1|2023-02-08|15/12/2022|-459.72|97.3|537020000000|537020000000|4695|1|2022-11-02|15/09/2022|124.3|124.3|520510000000|520510000000|4670|1|2022-08-02|15/06/2022|183.43|183.43|505670000000|505670000000|4805|1|2022-05-10|15/03/2022|137.83|137.83|472670000000|472670000000|4880|1|2022-02-08|15/12/2021|-25.4|-25.4|463880000000|463880000000|5040|1|2021-11-01|15/09/2021|296.16|296.16|422170000000|422170000000|5670|1|2021-08-02|15/06/2021|158.21|158.21|417770000000|417770000000|4665|1|2021-05-07|15/03/2021|130.12|130.12|393570000000|393570000000|4995|1|2021-02-05|15/12/2020|86.8|86.8|399540000000|399550000000|3790|1|2020-10-28|15/09/2020|9.34|9.34|358230000000|358230000000|3210|1
2025-04-06 19:54:21|04387|949910|/equities/aica-kogyo|TOPIX500|4206|JPY|Basic Materials|Chemicals|Japan|JP3100800006|5007||205.19B|205190000000|3269|180680|-12.83|-3792|3235-3292|3311|62767920|||246.54B|246540000000|262.73|122|3.73|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4266.7|4|4450|4100|41|4|39|0.0048|0|0.0105|0.2737|0.0188|21.9471|1.1087|2025-04-25|15/03/2025||||64400000000|3269|1|2025-01-31|15/12/2024|86.81||64650000000|65600000000|3245|1|2024-10-30|15/09/2024|73.81||63300000000|63000000000|3273|1|2024-07-30|15/06/2024|64.63|64.63|56840000000|56840000000|3409|1|2024-04-30|15/03/2024|||61750000000|61750000000|3590|1|2024-01-31|15/12/2023|76.15|76.15|61570000000|61570000000|3402|1|2023-10-30|15/09/2023|66.47|66.47|58810000000|58810000000|3342|1|2023-07-27|15/06/2023|49.06|49.06|54500000000|54500000000|3165|1|2023-04-28|15/03/2023|5.27||61240000000|61240000000|3030|1|2023-02-10|15/12/2022|51.39|51.39|63110000000|63110000000|3060|1|2022-10-28|15/09/2022|55.9|55.9|62080000000|62080000000|3145|1|2022-07-29|15/06/2022|44.72|44.72|55620000000|55620000000|3070|1|2022-05-09|15/03/2022|55.10||61740000000|61740000000|2985|1|2022-01-27|15/12/2021|49.88|49.88|54120000000|54120000000|3240|1|2021-10-27|15/09/2021|55.38|55.38|53160000000|53160000000|3530|1|2021-07-28|15/06/2021|40.52|40.52|45490000000|45490000000|4020|1|2021-04-30|15/03/2021|55.77||50230000000|50230000000|3845|1|2021-01-29|15/12/2020|50.92|50.92|46470000000|46470000000|3555|1|2020-10-29|15/09/2020|35.04|35.04|40560000000|40560000000|3595|1|2020-07-31|15/06/2020|23.04|23.04|37360000000|37360000000|3510|1
2025-04-06 19:54:34|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|9627|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3105250009|11474||169.69B|169690000000|4840|146513|-14.08|-6285|4796-4876|4892|35060325|0.08|16.87|440.3B|440300000000|286.17|80|1.65|2025-06-05 00:00:00|2025-06-05|sell|sell|sell|sell|strong_buy|neutral|sell|neutral|neutral|5275|4|7100|4400|41|4|39|-0.0177|-0.084|-0.0034|0.1122|0.0233|28.4828|0.7715|2025-06-05|15/04/2025||79.56||123300000000|4840|1|2025-03-10|15/01/2025|118.3||121970000000|118350000000|4636|1|2024-12-06|15/10/2024|44.82||111260000000|106810000000|5069|1|2024-09-04|15/07/2024|46.93||103600000000|100640000000|5290|1|2024-06-06|15/04/2024|76.13|74.02|103460000000|103190000000|5852|1|2024-03-01|15/01/2024|98.85|98.85|102630000000|102630000000|4738|1|2023-12-06|15/10/2023|88.73|88.73|99070000000|99070000000|4467|1|2023-09-01|15/07/2023|60.93|60.93|94650000000|94650000000|5203|1|2023-06-02|15/04/2023|74.19|74.19|94840000000|94840000000|5750|1|2023-03-03|15/01/2023|80.4|80.4|92700000000|92700000000|5570|1|2022-12-02|15/10/2022|59.77|59.77|89730000000|89730000000|6700|1|2022-09-02|15/07/2022|48.53|48.53|81470000000|81470000000|7820|1|2022-06-03|15/04/2022|24.53|24.53|81640000000|81640000000|5820|1|2022-03-04|15/01/2022|82.21|82.21|81640000000|81640000000|6360|1|2021-12-03|15/10/2021|57.58|52.47|77960000000|77750000000|6050|1|2021-09-02|15/07/2021|37.1|44.11|75010000000|74680000000|7480|1|2021-06-04|15/04/2021|59.9|64.54|77170000000|77170000000|6540|1|2021-03-02|15/01/2021|54.92|96.45|74780000000|77190000000|7050|1|2020-12-03|15/10/2020|50.34|64.89|73890000000|75380000000|7030|1|2020-09-01|15/07/2020|23.9|42.91|71460000000|72640000000|6860|1
2025-04-06 19:54:44|04389|946132|/equities/air-water-inc|TOPIX500|4088|JPY|Basic Materials|Chemicals|Japan|JP3160670000|20348||414.48B|414480000000|1810|607748|-21|-2427|1776-1821|1843.5|228994670|0.33|9.1|1.06T|1060000000000|211.68|64|3.54|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2617.1|7|3230|2300|41|4|39|0.0016|-0.0322|-0.0758|0.1537|0.0157|13.0859|0.521|2025-05-07|15/03/2025||||305950000000|1810|1|2025-02-07|15/12/2024|64.96||276910000000|276910000000|1918|1|2024-11-07|15/09/2024|47.22||262020000000|261020000000|1897|1|2024-08-08|15/06/2024|41.01||245940000000|246000000000|1953|1|2024-05-09|15/03/2024||45.1|279890000000|279890000000|2342|1|2024-02-09|15/12/2023|60.27|60.27|267690000000|267690000000|2022|1|2023-11-09|15/09/2023|44.66|44.66|246940000000|246940000000|1864.5|1|2023-08-03|15/06/2023|31.39|31.39|230040000000|230040000000|2001.5|1|2023-05-10|15/03/2023|61.41||280100000000|280100000000|1743|1|2023-02-08|15/12/2022|44.73|44.73|261100000000|261100000000|1551|1|2022-11-09|15/09/2022|36.36|36.36|238950000000|238950000000|1672|1|2022-08-04|15/06/2022|35.69|35.69|224720000000|224720000000|1792|1|2022-05-12|15/03/2022|39.2|39.2|241700000000|241700000000|1681|1|2022-02-10|15/12/2021|51.07|51.07|227410000000|227410000000|1732|1|2021-11-05|15/09/2021|43.93|43.93|213200000000|213200000000|1781|1|2021-08-05|15/06/2021|47.18|47.18|206400000000|206400000000|1690|1|2021-05-12|15/03/2021|48.42||220200000000|220200000000|1900|1|2021-02-10|15/12/2020|46.46|46.46|212000000000|212000000000|1747|1|2020-11-12|15/09/2020|27.51|27.51|194160000000|194160000000|1636|1|2020-08-06|15/06/2020|19.57|19.57|180260000000|180260000000|1424|1
2025-04-06 19:54:54|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7259|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3102000001|115140|Aisin Seiki Ltd|1.1T|1100000000000|1456|2498726|-25.7|-2106|1433.5-1520|1565|757661421||15.92|4.78T|4780000000000|92.25|120|8.24|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2035|14|2500|1500|41|4|39|-0.0004|-0.2082|-0.0221|-0.6821|0.0201|19.0964|0.7633|2025-04-25|15/03/2025||79.01||1260800000000|1456|1|2025-01-31|15/12/2024|53.03|36.1|1249660000000|1229260000000|1727|1|2024-10-31|15/09/2024|-6.81|42.08|1168370000000|1192390000000|1689|1|2024-07-31|15/06/2024|16.92|28.19|1184140000000|1168120000000|1691|1|2024-04-26|15/03/2024|28.96|28.97|1180820000000|1180840000000|2020|1|2024-02-02|15/12/2023|-2.78|-2.78|1274040000000|1274040000000|1864.3299560547|1|2023-10-30|15/09/2023|35.44|35.44|1262980000000|1262980000000|1824.6600341797|1|2023-07-28|15/06/2023|50.69|50.69|1191720000000|1191720000000|1559.6700439453|1|2023-04-27|15/03/2023|17.39|17.39|1191690000000|1191690000000|1226.6700439453|1|2023-02-03|15/12/2022|-10.28|-10.28|1104520000000|1104520000000|1255|1|2022-10-28|15/09/2022|12.72|12.72|1108730000000|1108730000000|3890|1|2022-07-29|15/06/2022|26.76|26.76|997890000000|997890000000|4080|1|2022-04-28|15/03/2022|52.02|52.02|1049060000000|1049060000000|3720|1|2022-02-02|15/12/2021|46.43|46.43|1003660000000|1003660000000|4125|1|2021-10-29|15/09/2021|20.18|20.18|887200000000|887200000000|4315|1|2021-07-30|15/06/2021|56.92|56.92|977530000000|977530000000|4720|1|2021-04-28|15/03/2021|82.3|71.19|1021310000000|1021520000000|3890|1|2021-02-02|15/12/2020|72.46|72.46|1048500000000|1048500000000|3355|1|2020-10-29|15/09/2020|38.11|38.11|900720000000|900720000000|3395|1|2020-07-31|15/06/2020|-62.22|-62.22|555270000000|555270000000|3035|1
2025-04-06 19:55:06|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2802|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3119600009|34862|Ajinomoto Co., Inc.|2.89T|2890000000000|2904|1485638|-47.65|-6590|2855.5-2935.5|2901.5|994402006|-0.1|32.39|1.52T|1520000000000|90.53|60|2.07|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3535|15|4250|2700|47|4|44|0.0044|-2.2124|-0.047|-0.5849|0.0196|23.5816|2.4261|2025-08-01|15/06/2025||||393300000000|2904|1|2025-05-08|15/03/2025||17.57||397170000000|2904|1|2025-02-03|15/12/2024|32.07|61.81|406790000000|405470000000|6245|1|2024-11-07|15/09/2024|25.98|44.17|378740000000|376500000000|5839|1|2024-08-05|15/06/2024|23.49|54.88|365510000000|364320000000|5952|1|2024-05-09|15/03/2024|9.4|18.67|371590000000|371590000000|5752|1|2024-02-06|15/12/2023|29.92|59.84|379640000000|379640000000|6053|1|2023-11-06|15/09/2023|18.52|37.03|348480000000|348480000000|5641|1|2023-08-04|15/06/2023|25.89|51.77|339520000000|339520000000|5502|1|2023-05-11|15/03/2023|16.5|16.5|332400000000|332400000000|4814|1|2023-01-31|15/12/2022|27.47|54.93|366870000000|366870000000|4224|1|2022-11-07|15/09/2022|17.98|35.95|338230000000|338230000000|4126|1|2022-07-29|15/06/2022|25.86|51.71|321620000000|321620000000|3520|1|2022-05-11|15/03/2022|-5.08|-10.16|295120000000|295120000000|3013|1|2022-01-31|15/12/2021|25.33|50.65|303970000000|303970000000|3190|1|2021-11-04|15/09/2021|29.35|58.7|273890000000|273890000000|3420|1|2021-07-30|15/06/2021|20.12|40.23|276340000000|276340000000|2833|1|2021-05-10|15/03/2021|-2.96|-5.92|276510000000|276510000000|2286|1|2021-01-29|15/12/2020|23.71|47.41|283560000000|283560000000|2451.5|1|2020-11-04|15/09/2020|13.05|26.09|263460000000|263460000000|2154.5|1
2025-04-06 19:55:16|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2784|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3126340003|12517||374.58B|374580000000|2060.5|525566|-6.26|-2473.5|2040-2084|2065|181788974|||2.94T|2940000000000|184.34|63|3.06|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2266.7|3|2300|2200|41|4|39|-0.003|0.0412|-0.0642|0.1921|0.0102|16.1649|0.1485|2025-05-20|15/03/2025||38.95||700510000000|2060.5|1|2025-02-10|15/12/2024|62.6|48.18|805970000000|772410000000|1984|1|2024-11-07|15/09/2024|51.55|38.15|733990000000|745480000000|2170|1|2024-08-05|15/06/2024|23.71|29.52|722370000000|729150000000|2143.5|1|2024-05-14|15/03/2024|38.32|38.32|678700000000|678700000000|2367|1|2024-02-08|15/12/2023|47.63|47.63|751950000000|751950000000|2394.5|1|2023-11-07|15/09/2023|40.14|40.14|718800000000|718800000000|2450|1|2023-08-08|15/06/2023|20.15|20.15|709060000000|709060000000|2253|1|2023-05-15|15/03/2023|54.18||648130000000|648130000000|2028|1|2023-02-07|15/12/2022|38.64|38.64|715520000000|715520000000|1582|1|2022-11-07|15/09/2022|24.1|24.1|675300000000|675300000000|1598|1|2022-08-05|15/06/2022|10.5|10.5|657120000000|657120000000|1670|1|2022-05-16|15/03/2022|65.60||620250000000|620250000000|1724|1|2022-02-07|15/12/2021|55.79|55.79|676690000000|676690000000|1688|1|2021-11-04|15/09/2021|17.7||645120000000|620160000000|1607|1|2021-08-05|15/06/2021|15.32||643590000000|641000000000|1727|1|2021-05-14|15/03/2021|25.6||617710000000|616420000000|1746|1|2021-02-08|15/12/2020|37.73||690340000000|676700000000|2146|1|2020-11-05|15/09/2020|25.45||645120000000|661440000000|1971|1|2020-08-05|15/06/2020|26.98||650010000000|666100000000|2231|1
2025-04-06 19:55:26|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|6770|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3126400005|28693|Alps Electric Co., Ltd.|269.41B|269410000000.00003|1310|919228|7.64|-1716|1285.5-1350.5|1399|205652910|0.65|567.32|969.35B|969350000000|2.31|60|4.58|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1570|12|1900|1200|47|4|44|0.0156|-0.0721|-0.0371|1.6697|0.0314|24.7807|0.5048|2025-07-31|15/06/2025||13.4||242520000000|1310|1|2025-04-30|15/03/2025||115.25||218570000000|1310|1|2025-01-31|15/12/2024|43.27|32.16|250310000000|250140000000|1570|1|2024-10-30|15/09/2024|2.76|31.54|256720000000|252240000000|1584|1|2024-07-31|15/06/2024|2.17|-1.55|233590000000|225480000000|1575|1|2024-05-09|15/03/2024|-46.11|-54.32|228730000000|226410000000|1529|1|2024-01-30|15/12/2023|-131.78|-131.78|260350000000|260350000000|1293.5|1|2023-10-30|15/09/2023|44.2|44.2|256500000000|256500000000|1216.5|1|2023-07-28|15/06/2023|-11.55|-11.55|218510000000|218510000000|1232|1|2023-04-28|15/03/2023|-49.65|-49.65|232500000000|232500000000|1205|1|2023-01-31|15/12/2022|17.98|17.98|246330000000|246330000000|1302|1|2022-10-28|15/09/2022|72.03|72.03|249310000000|249310000000|1121|1|2022-07-29|15/06/2022|12.67|12.67|204980000000|204980000000|1383|1|2022-04-28|15/03/2022|41.02|41.02|209540000000|209520000000|1122|1|2022-01-28|15/12/2021|60.71|60.71|225860000000|225860000000|1026|1|2021-10-28|15/09/2021|31.49|41.44|192660000000|217060000000|1174|1|2021-07-29|15/06/2021|-20.98|6.09|174800000000|174080000000|1147|1|2021-04-30|15/03/2021|-8.68|-1.51|184290000000|184270000000|1298|1|2021-01-28|15/12/2020|33.37|31.48|212940000000|209800000000|1580|1|2020-10-30|15/09/2020|0.58|0.1629|185320000000|181470000000|1580|1
2025-04-06 19:55:35|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|6113|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3122800000|9005||426.15B|426150000000|1326.5|1490520|-20.73|-1911.5|1301.5-1362.5|1376.5|321258445|0.67|15.63|393.11B|393110000000|99.51|62|4.67|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1710|9|2070|1400|47|4|44|0.0082|0.0391|-0.039|0.3397|0.0937|18.3914|1.238|2025-05-08|15/03/2025||36.74||116570000000|1326.5|1|2025-02-14|15/12/2024|16.23||90300000000|104300000000|1564|1|2024-11-14|15/09/2024|26||101440000000|96910000000|1519.5|1|2024-08-08|15/06/2024|19.45||83090000000|91000000000|1533|1|2024-05-14|15/03/2024|||118280000000|118290000000|1765|1|2024-02-08|15/12/2023|24.36|24.36|98170000000|98170000000|1589|1|2023-11-09|15/09/2023|30.2|30.2|100530000000|100530000000|1470.5|1|2023-08-08|15/06/2023|26.95|26.95|86520000000|86520000000|1373.5|1|2023-05-12|15/03/2023|29.11||106780000000|106780000000|1279|1|2023-02-09|15/12/2022|20.25|20.25|89500000000|89500000000|1137|1|2022-11-10|15/09/2022|32.09|32.09|95370000000|95370000000|1067|1|2022-08-05|15/06/2022|16.81|16.81|74030000000|74030000000|1055|1|2022-05-12|15/03/2022|21.77||95500000000|95500000000|1014|1|2022-02-10|15/12/2021|20.24|20.24|75260000000|75260000000|1124|1|2021-11-11|15/09/2021|25.85|25.85|79720000000|79720000000|1131|1|2021-08-06|15/06/2021|12.02|12.02|62180000000|62180000000|1139|1|2021-05-12|15/03/2021|13.9|13.9|78730000000|78720000000|1203|1|2021-02-10|15/12/2020|7.22|7.22|58200000000|58200000000|1273|1|2020-11-11|15/09/2020|13.8|13.8|65840000000|65840000000|948|1|2020-08-07|15/06/2020|18.48|18.48|47680000000|47680000000|775|1
2025-04-06 19:55:45|04395|952375|/equities/amano-corp|TOPIX500|6436|JPY|Technology|Office Equipment|Japan|JP3124400007|5335||266.18B|266180000000|3734|175284|-1.87|-4531|3688-3814|3832|71284969|0.25|17.65|170.99B|170990000000|227.22|145|3.88|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4700|2|5000|4400|40|4|38|0.0084|-0.001|0.0079|0.7262|0.0299|27.625|1.4574|2025-04-23|15/03/2025||||49800000000|3734|1|2025-01-31|15/12/2024|70.5||41690000000|41900000000|4139|1|2024-10-29|15/09/2024|77.93||45200000000|43100000000|4368|1|2024-07-25|15/06/2024|22.37|22.37|39030000000|39030000000|4116|1|2024-04-25|15/03/2024|||45070000000|45080000000|3855|1|2024-02-01|15/12/2023|49.26|49.26|37630000000|37630000000|3411|1|2023-10-27|15/09/2023|55.4|55.4|38320000000|38320000000|3109|1|2023-07-27|15/06/2023|21.44|21.44|31840000000|31840000000|2965.5|1|2023-04-26|15/03/2023|68.74||40540000000|40540000000|2735|1|2023-02-01|15/12/2022|35.28|35.28|31810000000|31810000000|2368|1|2022-10-28|15/09/2022|40.1|40.1|32830000000|32830000000|2533|1|2022-07-27|15/06/2022|10.42|10.42|27620000000|27620000000|2552|1|2022-04-26|15/03/2022|57.16||35430000000|35430000000|2081|1|2022-02-01|15/12/2021|31.03|31.03|27680000000|27680000000|2291|1|2021-10-28|15/09/2021|37.94|37.94|29800000000|29800000000|2673|1|2021-07-27|15/06/2021|5.43|5.43|25530000000|25530000000|2825|1|2021-04-26|15/03/2021|34.2||33070000000|33070000000|2728|1|2021-02-01|15/12/2020|26.1|26.1|27290000000|27290000000|2432|1|2020-10-28|15/09/2020|32.23|32.23|27850000000|27850000000|2508|1|2020-07-27|15/06/2020|4.57|4.57|25390000000|25390000000|2233|1
2025-04-06 19:55:54|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|9202|JPY|Industrials|Passenger Transportation Services|Japan|JP3429800000|41225|ANA Holdings Inc|1.27T|1270000000000|2711.5|1725123|-11.48|-3168|2672-2716|2721|469991319||8.96|2.22T|2220000000000|302.48|50|1.84|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3374.2|13|4100|2900|46|4|44|0.0019|3.0266|-0.0209|2.5604|0.0296|64.1734|0.925|2025-04-25|15/03/2025||15.09||549180000000|2711.5|1|2025-02-03|15/12/2024|113.31|91.97|603200000000|573360000000|2914.5|1|2024-10-31|15/09/2024|119.28|116.35|582810000000|582600000000|2990|1|2024-07-30|15/06/2024|52.57|61.44|516780000000|508480000000|2958.5|1|2024-04-26|15/03/2024|17.44|17.44|512350000000|512350000000|3032|1|2024-01-31|15/12/2023|118.82|118.82|540850000000|540850000000|3229|1|2023-10-31|15/09/2023|133.66|133.66|541700000000|541700000000|2916|1|2023-07-28|15/06/2023|65.51|65.51|461030000000|461030000000|3397|1|2023-04-27|15/03/2023|57.14|57.14|448830000000|448820000000|2930|1|2023-02-02|15/12/2022|91.55|91.55|467940000000|467940000000|2873.5|1|2022-10-31|15/09/2022|39.42|39.42|440300000000|440300000000|2861.5|1|2022-08-01|15/06/2022|2.13|2.13|350420000000|350420000000|2473|1|2022-04-28|15/03/2022|-86.8|-86.8|282280000000|283550000000|2407|1|2022-02-01|15/12/2021|-8.5|-8.5|306920000000|306920000000|2402.5|1|2021-10-29|15/09/2021|-101.3|-101.3|232210000000|232210000000|2659|1|2021-07-30|15/06/2021|-108.77|-108.77|198910000000|198910000000|2586|1|2021-04-30|15/03/2021|-235.56|-240.56|201070000000|201070000000|2477|1|2021-01-29|15/12/2020|-339.66|-339.66|235780000000|235780000000|2275|1|2020-10-27|15/09/2020|-238.1|-238.1|170230000000|170230000000|2365|1|2020-07-29|15/06/2020|-325.29|-325.29|121610000000|121610000000|2283.5|1
2025-04-06 19:56:05|04397|946220|/equities/anritsu-corp|TOPIX500|6754|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3128800004|4083||168.68B|168680000000|1280|896489|6.44|-1498|1258.5-1306.5|1345|131783591|||113.01B|113010000000|65.68|40|3.13|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|1223.6|9|1600|920|42|4|39|-0.0003|-0.0208|-0.0491|0.1924|0.0096|145.6059|1.8821|2025-07-24|15/06/2025||9.86||25360000000|1280|1|2025-04-24|15/03/2025||29.07||32910000000|1280|1|2025-01-30|15/12/2024|20.23|16.66|27530000000|28490000000|1310|1|2024-10-30|15/09/2024|11.55|15.89|28080000000|28070000000|1120|1|2024-07-31|15/06/2024|5.43|12.99|25230000000|25360000000|1252.5|1|2024-04-25|15/03/2024|30.64|30.64|32170000000|32290000000|1228|1|2024-01-30|15/12/2023|8.6|8.6|26890000000|26890000000|1340.5|1|2023-10-30|15/09/2023|21.19|21.19|28150000000|28150000000|995.20001220703|1|2023-07-28|15/06/2023|1.9|1.9|22740000000|22740000000|1235|1|2023-04-28|15/03/2023|26.5|26.5|29240000000|29240000000|1228|1|2023-01-30|15/12/2022|8.7|8.7|27720000000|27720000000|1269|1|2022-10-28|15/09/2022|16.55|16.55|27780000000|27780000000|1633|1|2022-07-28|15/06/2022|21.7|21.7|26180000000|26180000000|1536|1|2022-04-28|15/03/2022|34.3|34.3|29520000000|29510000000|1620|1|2022-01-27|15/12/2021|20|20|24630000000|24630000000|1573|1|2021-10-28|15/09/2021|24.67|24.67|27440000000|27440000000|2094|1|2021-07-29|15/06/2021|15.16|15.16|23790000000|23790000000|2069|1|2021-04-27|15/03/2021|41.18|41.18|29370000000|29370000000|2364|1|2021-01-28|15/12/2020|24.62|24.62|24400000000|24400000000|2747|1|2020-10-29|15/09/2020|25.8|25.8|26470000000|26470000000|2442|1
2025-04-06 19:56:16|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|8304|JPY|Financials|Banking Services|Japan|JP3711200000|2476|Aozora Bank, Ltd.|255.04B|255040000000|1843|1187849|-24.88|-2766|1812-1923|1963|138381090|0.38|-14.19|161.72B|161720000000|-148.6|76|4.12|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2158.3|6|2400|1720|47|4|45|-0.0172|1.155|0.6037|-0.6842|0.2417|22.3929|2.8812|2025-05-19|15/03/2025||26.98||21710000000|1843|1|2025-02-03|15/12/2024|30.3|31.88|130680000000|21960000000|2400|1|2024-11-15|15/09/2024|28.56|29.78|20630000000|20420000000|2675|1|2024-08-02|15/06/2024|64.81|36.61|20630000000|18480000000|2493.5|1|2024-05-13|15/03/2024|-301.3|-240.48|-9730000000|-11410000000|2415.5|1|2024-02-01|15/12/2023|-229.03|-229.03|148820000000|15970000000|3257|1|2023-11-13|15/09/2023|45.17|45.17|26780000000|26780000000|3006|1|2023-08-02|15/06/2023|57.98|57.98|66800000000|17650000000|2892.5|1|2023-05-17|15/03/2023|-59.86|-59.86|56930000000|56930000000|2503|1|2023-02-03|15/12/2022|2.75|2.75|30920000000|30920000000|2560|1|2022-11-11|15/09/2022|60.09|60.09|44620000000|44620000000|2581|1|2022-08-01|15/06/2022|71.69|71.69|50830000000|50830000000|2775|1|2022-05-16|15/03/2022|54.99|54.99|20500000000|20500000000|2591|1|2022-01-31|15/12/2021|78.32|78.32|33410000000|33410000000|2614|1|2021-11-12|15/09/2021|67.51|67.51|30100000000|30100000000|2648|1|2021-08-02|15/06/2021|99.02|99.02|22700000000|22700000000|2462|1|2021-05-13|15/03/2021|52.3|52.3|23300000000|23300000000|2373|1|2021-02-01|15/12/2020|58.93|58.93|38860000000|38860000000|1926|1|2020-11-16|15/09/2020|65.77|65.77|55200000000|55200000000|1770|1|2020-07-31|15/06/2020|63.85|63.85|21300000000|21300000000|1807|1
2025-04-06 19:56:27|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|2815|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3125800007|1106||192.68B|192680000000|6050|79548|19.57|-6520|5910-6070|6040|31848680|0.04|21.31|64.15B|64150000000.00001|280.17|110|1.82|2025-05-09 00:00:00|2025-05-09|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7400|3|7700|7100|40|4|38|0.0104|-0.0378|-0.0184|0.5532|0.0176|31.4116|3.9071|2025-05-09|15/03/2025||80.99||15700000000|6050|1|2025-02-07|15/12/2024|122.94|98.5|17360000000|19010000000|5210|1|2024-11-08|15/09/2024|8.78|52.41|16230000000|15370000000|5240|1|2024-08-09|15/06/2024|56.99|58.09|15290000000|14470000000|4865|1|2024-05-10|15/03/2024|74.57|74.57|15280000000|15220000000|5060|1|2024-02-09|15/12/2023|35.32|35.32|16830000000|16830000000|4580|1|2023-11-10|15/09/2023|45.37|45.37|14370000000|14370000000|4980|1|2023-08-04|15/06/2023|58.73|58.73|13500000000|13500000000|5209|1|2023-05-12|15/03/2023|54.6|54.6|13650000000|13650000000|5380|1|2023-02-08|15/12/2022|51.92|51.92|15640000000|15640000000|4445|1|2022-11-10|15/09/2022|43.86|43.86|13310000000|13310000000|5310|1|2022-08-05|15/06/2022|50.07|50.07|13100000000|13100000000|5270|1|2022-05-12|15/03/2022|68.54|68.54|13530000000|13530000000|5050|1|2022-02-04|15/12/2021|65.85|65.85|14060000000|14060000000|6050|1|2021-11-09|15/09/2021|55.1|64.27|12440000000|13030000000|7150|1|2021-08-06|15/06/2021|52.52|59.25|12630000000|12300000000|6480|1|2021-05-13|15/03/2021|62.89|71.45|12890000000|12960000000|6390|1|2021-02-05|15/12/2020|65.77|71.23|14130000000|13880000000|6870|1|2020-11-11|15/09/2020|50.48|53.35|11690000000|12140000000|7170|1|2020-08-05|15/06/2020|49.57|47.26|10980000000|9420000000|6780|1
2025-04-06 19:56:37|04400|952550|/equities/as-one-corp|TOPIX500|7476|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3131300000|711||162.45B|162450000000|2267.5|353628|-13.19|-3247|2236-2286|2296|71642943|||102.26B|102260000000|112.14|62|2.73|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3600|3|3700|3500|40|4|38|0.0012|0|-0.0013|0.6172|0.0292|61.6648|5.4355|2025-05-20|15/03/2025||||28690000000|2267.5|1|2025-01-31|15/12/2024|30.01||26740000000|26720000000|2570.5|1|2024-10-31|15/09/2024|26.01||24460000000|24370000000|2863.5|1|2024-07-31|15/06/2024|27.36|27.36|24170000000|24170000000|3223|1|2024-05-14|15/03/2024|||26890000000|26890000000|2637.5|1|2024-01-31|15/12/2023|25.85|25.85|24540000000|24540000000|2810|1|2023-10-31|15/09/2023|24.65|24.65|22380000000|22380000000|2353|1|2023-07-31|15/06/2023|24.41|24.41|21740000000|21740000000|2790|1|2023-05-12|15/03/2023|62.91||25500000000|25500000000|2925|1|2023-01-31|15/12/2022|28.81|28.81|23320000000|23320000000|2900|1|2022-10-31|15/09/2022|26.05|26.05|22130000000|22130000000|3150|1|2022-07-29|15/06/2022|23.22|23.22|20470000000|20470000000|3165|1|2022-05-13|15/03/2022|69.6||25180000000|25180000000|3045|1|2022-01-31|15/12/2021|23.54|23.54|21320000000|21320000000|5590|1|2021-10-29|15/09/2021|16.2|16.2|20400000000|20400000000|7950|1|2021-07-30|15/06/2021|21.75|21.75|20060000000|20060000000|7615|1|2021-05-14|15/03/2021|130.15||24860000000|24860000000|6410|1|2021-01-29|15/12/2020|13.39|13.39|21460000000|21460000000|8005|1|2020-10-30|15/09/2020|17.84|17.84|18340000000|18340000000|7350|1|2020-07-31|15/06/2020|16.38|16.38|16950000000|16950000000|5635|1
2025-04-06 19:56:49|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2502|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3116000005|28173||2.88T|2880000000000|1917|5405543|3.94|-2000.3|1894-1937.5|1908|1502851584||15.14|2.94T|2940000000000|126.66|49|2.56|2025-05-19 00:00:00|2025-05-19|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|2314.2|12|2700|2000|47|4|44|0.006|-0.4062|-0.048|1.9274|0.0428|33.5457|1.0555|2025-08-06|15/06/2025||35.11||765200000000|1917|1|2025-05-19|15/03/2025||13.22|||1917|1|2025-02-14|15/12/2024|35|31.93|771470000000|755970000000|1685|1|2024-11-14|15/09/2024|41.42|46.88|788990000000|802250000000|1744|1|2024-08-07|15/06/2024|34.56|103.19|762350000000|749170000000|1670|1|2024-05-14|15/03/2024|15.68|47.03|616610000000|616610000000|1816.6600341797|1|2024-02-13|15/12/2023|20.42|61.26|746090000000|746070000000|1850.3299560547|1|2023-11-10|15/09/2023|44.23|132.7|770000000000|770000000000|1890.6600341797|1|2023-08-09|15/06/2023|30.15|90.45|696670000000|696670000000|1836.3299560547|1|2023-05-12|15/03/2023|13.14|39.41|556340000000|556340000000|1743.6600341797|1|2023-02-14|15/12/2022|24.4|73.2|661180000000|661170000000|1436.3299560547|1|2022-11-10|15/09/2022|37.8|113.41|698600000000|698600000000|1424.6999511719|1|2022-08-09|15/06/2022|34.64|103.92|654480000000|654480000000|1541.6999511719|1|2022-05-16|15/03/2022|2.86|8.58|496860000000|496860000000|1588|1|2022-02-15|15/12/2021|19.03|57.21|615790000000|614330000000|1616.3000488281|1|2021-11-10|15/09/2021|29.76|103.07|586710000000|597710000000|1688.3000488281|1|2021-08-10|15/06/2021|30.34|74.57|576930000000|566840000000|1663.3000488281|1|2021-05-14|15/03/2021|21.83|40.81|456670000000|447510000000|1595.6999511719|1|2021-02-12|15/12/2020|7.96|25.59|556380000000|556420000000|1482|1|2020-11-05|15/09/2020|35.58|55.67|597100000000|543020000000|1126|1
2025-04-06 19:56:58|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|7747|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3110650003|9371||588.21B|588210000000|2165.5|919556|-10.59|-2827.5|2111-2227.5|2230|271625623|0.53|36.76|114.7B|114700000000|67.18|24.23|1.12|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3412|16|4400|2600|36|4|33|0.0238|-0.1042|-0.0062|0.3725|0.0409|72.2424|10.6321|2025-08-08|15/06/2025||9.72||29230000000|2165.5|1|2025-05-14|15/03/2025||20.49||29350000000|2165.5|1|2025-02-14|15/12/2024|20.16|16.6|30310000000|28570000000|2567|1|2024-11-14|15/09/2024|24.98|21.39|31180000000|28830000000|2455|1|2024-08-14|15/06/2024|6.51|7.54|26810000000|24350000000|2100.5|1|2024-05-15|15/03/2024|15.54|15.54|26390000000|26390000000|2360|1|2024-02-14|15/12/2023|13.78|13.78|25630000000|25630000000|2969|1|2023-11-14|15/09/2023|22.37|22.37|28710000000|28710000000|2642|1|2023-08-14|15/06/2023|6.14|6.14|20330000000|20590000000|2808.5|1|2023-05-15|15/03/2023|16.6|16.6|24340000000|24340000000|2544|1|2023-02-14|15/12/2022|12.61|12.61|22780000000|22780000000|2255|1|2022-11-11|15/09/2022|14.91|14.91|22660000000|22660000000|2392|1|2022-08-12|15/06/2022|11.53|11.53|21060000000|21060000000|2440|1|2022-05-13|15/03/2022|9.12|9.12|18980000000|18980000000|2326|1|2022-02-14|15/12/2021|11.23|11.23|19580000000|19580000000|1939|1|2021-11-12|15/09/2021|12.31|12.31|18120000000|18120000000|2835|1|2021-08-13|15/06/2021|9.45|9.45|16700000000|16750000000|2983|1|2021-05-14|15/03/2021|11.21|11.21|16500000000|16500000000|2771|1|2021-02-12|15/12/2020|7.13|7.13|13890000000|13890000000|3355|1|2020-11-13|15/09/2020|9.95|9.95|14410000000|14410000000|3405|1
2025-04-06 19:57:08|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|3407|JPY|Basic Materials|Chemicals|Japan|JP3111200006|49295|Asahi Kasei Corp.|1.33T|1330000000000|978.3|4395134|-10.53|-1169|962.7-994|1006|1359123009||16.21|2.98T|2980000000000|60.44|36|3.68|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1339.2|12|1700|1110|47|4|44|-0.0025|0.0774|-0.0483|-2.2571|0.0334|27.5939|0.64|2025-07-31|15/06/2025||25.01||773300000000|978.29998779297|1|2025-05-09|15/03/2025||19.33||778100000000|978.29998779297|1|2025-02-05|15/12/2024|27.65|22.37|768920000000|764410000000|1026|1|2024-11-01|15/09/2024|18.87|19.69|754400000000|763160000000|1059.5|1|2024-07-31|15/06/2024|24.59|18.6|735930000000|707400000000|1060|1|2024-05-09|15/03/2024|-10.65|-10.65|720700000000|720710000000|1095.5|1|2024-02-07|15/12/2023|20|20|718220000000|718220000000|1111.5|1|2023-11-07|15/09/2023|15.33|15.33|695190000000|695190000000|953.70001220703|1|2023-08-03|15/06/2023|6.92|6.92|650740000000|650740000000|969.20001220703|1|2023-05-10|15/03/2023|-113.47|-113.47|686070000000|686080000000|966|1|2023-02-08|15/12/2022|10.33|10.33|689190000000|689190000000|964.5|1|2022-11-09|15/09/2022|15.78|15.78|680790000000|680790000000|983.90002441406|1|2022-08-04|15/06/2022|21.5|21.5|670440000000|670440000000|1068|1|2022-05-13|15/03/2022|15.26|15.26|636570000000|636580000000|1058.5|1|2022-02-09|15/12/2021|35.59|35.59|643700000000|643700000000|1086|1|2021-11-05|15/09/2021|32.33|22.36|597620000000|603510000000|1213.5|1|2021-08-06|15/06/2021|33.46|22.6|583430000000|551180000000|1200.5|1|2021-05-13|15/03/2021|-0.1507|-1.42|569400000000|569400000000|1155|1|2021-02-09|15/12/2020|23.92|16.52|547270000000|497870000000|1242.5|1|2020-11-06|15/09/2020|23.93|21.57|534230000000|523980000000|913.5|1
2025-04-06 19:57:17|04404|946263|/equities/asics-corp|TOPIX500|7936|JPY|Consumer Cyclicals|Textiles \u0026 Apparel|Japan|JP3118000003|8987|Asics Corp|1.98T|1980000000000|2772.5|5603684|58.13|-3842|2701-2915|2924|715171730||31.44|678.53B|678530000000|88.3|50|1.8|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|3936.4|11|4600|2500|40|4|37|0.0265|-0.1624|-0.059|-0.8674|0.0292|29.7743|2.9897|2025-08-08|15/06/2025||||191600000000|2772.5|1|2025-05-07|15/03/2025||||205270000000|2772.5|1|2025-02-13|15/12/2024|-1.31|3.96|153070000000|154550000000|3322|1|2024-11-08|15/09/2024|31.52|20.64|183260000000|181250000000|2608.5|1|2024-08-13|15/06/2024|21.44|19.62|168100000000|158070000000|2203.5|1|2024-05-10|15/03/2024|36.65|36.65|174100000000|174100000000|1786.25|1|2024-02-09|15/12/2023|-6.84|-6.84|122360000000|122370000000|1165.75|1|2023-11-10|15/09/2023|21.13|21.13|158030000000|158030000000|1274|1|2023-08-08|15/06/2023|11.58|11.58|137780000000|137780000000|1069.5|1|2023-05-10|15/03/2023|22.26|22.26|152300000000|152300000000|986.25|1|2023-02-10|15/12/2022|-4.59|-4.59|121530000000|121530000000|777.5|1|2022-11-11|15/09/2022|13.22|13.22|137990000000|137990000000|607.25|1|2022-08-12|15/06/2022|6.6|6.6|119750000000|119750000000|659.5|1|2022-05-11|15/03/2022|11.92|11.92|105330000000|105330000000|1877|1|2022-02-10|15/12/2021|-13.21|-13.21|81880000000|81880000000|2439|1|2021-11-05|15/09/2021|9.18|9.18|112730000000|112730000000|2935|1|2021-08-13|15/06/2021|2.55|2.55|102930000000|102930000000|2610|1|2021-05-13|15/03/2021|14.33|14.33|106550000000|106550000000|1749|1|2021-02-12|15/12/2020|-17.36|-17.36|80580000000|80580000000|1976|1|2020-11-06|15/09/2020|3.91|3.91|101310000000|101310000000|1318|1
2025-04-06 19:57:31|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|4503|JPY|Healthcare|Pharmaceuticals|Japan|JP3942400007|14754|Astellas Pharma Inc.|2.49T|2490000000000|1390|6500477|-13.26|-1835|1372-1408|1375.5|1790107415|0.17|-42.89|1.87T|1870000000000|-32.07|74|5.32|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1895|16|2500|1400|47|4|44|0.003|0.0772|-0.0024|-0.3752|0.0324|6.4665|2.2116|2025-07-30|15/06/2025||9||430380000000|1390|1|2025-04-25|15/03/2025||20.53||427010000000|1390|1|2025-02-04|15/12/2024|-54.55|18.49|517410000000|444310000000|1471.5|1|2024-10-30|15/09/2024|20.06|18.01|462500000000|427370000000|1790.5|1|2024-08-01|15/06/2024|21|9.56|473120000000|412110000000|1747.5|1|2024-04-25|15/03/2024|-18.55|-18.55|414600000000|414590000000|1469|1|2024-02-05|15/12/2023|10.4|10.4|421930000000|421930000000|1680|1|2023-11-01|15/09/2023|-0.8|-0.8|392150000000|392150000000|1900|1|2023-08-01|15/06/2023|18.46|18.46|374990000000|374990000000|2080.5|1|2023-04-27|15/03/2023|-25.19|-25.19|354300000000|356980000000|1989.5|1|2023-02-06|15/12/2022|26.56|26.56|402180000000|402180000000|1889.5|1|2022-10-31|15/09/2022|39.28|39.28|380390000000|380390000000|2028|1|2022-08-01|15/06/2022|13.59|13.59|381790000000|381790000000|2087.5|1|2022-04-27|15/03/2022|16|16|323010000000|323010000000|2042|1|2022-02-02|15/12/2021|32.86|32.86|340630000000|340630000000|1861.5|1|2021-10-29|15/09/2021|22.09|22.09|325520000000|325520000000|1947|1|2021-07-30|15/06/2021|16.56|16.56|326140000000|326140000000|1907|1|2021-04-27|15/03/2021|9.74|9.74|317840000000|317840000000|1649|1|2021-01-29|15/12/2020|32.35|32.35|325430000000|325430000000|1707.5|1|2020-10-30|15/09/2020|12.07|12.07|308510000000|308510000000|1461.5|1
2025-04-06 19:57:42|04406|953004|/equities/autobacs-seven|TOPIX500|9832|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3172500005|4385||112.48B|112480000000|1433|227561|-9.36|-1662.5|1420-1462|1480|78493105|0.32|23.61|238.44B|238440000000|62.55|60|4.19|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|36|-0.0015|0|0|1.339|0.0453|46.5103|0.5947|2025-05-13|15/03/2025|||||1433|1|2025-01-31|15/12/2024|76.7||77920000000||1487|1|2024-10-31|15/09/2024|11.61||56290000000||1411.5|1|2024-07-31|15/06/2024|9.37||54010000000||1627|1|2024-05-10|15/03/2024|||||1548.5|1|2024-01-31|15/12/2023|50.89|50.89|67760000000|67760000000|1587.5|1|2023-10-31|15/09/2023|48.67|48.67|54210000000|54210000000|1538.5|1|2023-07-31|15/06/2023|17.26|17.26|57670000000|57670000000|1549.5|1|2023-05-09|15/03/2023|2.58||58090000000||1527|1|2023-01-31|15/12/2022|49.89|49.89|71050000000|71050000000|1426|1|2022-10-31|15/09/2022|17.89|17.89|54240000000|54240000000|1398|1|2022-07-29|15/06/2022|22.52|22.52|52850000000|52850000000|1407|1|2022-05-10|15/03/2022|10.93||56650000000||1398|1|2022-01-31|15/12/2021|54.29|54.29|68390000000|68390000000|1369|1|2021-10-29|15/09/2021|10.32|10.32|51270000000|51270000000|1506|1|2021-07-30|15/06/2021|13.5|13.5|52280000000|52280000000|1584|1|2021-05-10|15/03/2021|-4.02||49020000000||1481|1|2021-01-29|15/12/2020|62.71|62.71|71720000000|71720000000|1420|1|2020-10-30|15/09/2020|24.94|24.94|54690000000|54690000000|1355|1|2020-07-31|15/06/2020|4.66|4.66|45030000000|45030000000|1304|1
2025-04-06 19:57:51|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|6845|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3937200008|9909||570.95B|570950000000|1106|1312548|3.17|-1334.5|1086.5-1120|1114.5|516232282|||303.49B|303490000000|75.35|55|4.97|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1450|5|1600|1300|42|4|39|0.0138|-0.185|-0.0437|0.1194|0.0223|22.8346|1.5997|2025-08-06|15/06/2025||||63000000000|1106|1|2025-05-09|15/03/2025||36.18||86450000000|1106|1|2025-02-06|15/12/2024|33.68|16.43|78660000000|75210000000|1142.5|1|2024-11-08|15/09/2024|11.49|10.07|73710000000|72480000000|1216|1|2024-08-07|15/06/2024|9.25|9.25|65550000000|65550000000|1004.25|1|2024-05-13|15/03/2024|21.46|21.46|85590000000|85590000000|1168.75|1|2024-02-08|15/12/2023|13.72|13.72|73470000000|73470000000|1150.75|1|2023-11-07|15/09/2023|15.52|15.52|70680000000|70680000000|1202.5|1|2023-08-08|15/06/2023|6.95|6.95|61210000000|61210000000|1070.5|1|2023-05-12|15/03/2023|20.73|20.73|87330000000|87420000000|977.5|1|2023-02-07|15/12/2022|8.39|8.39|70070000000|70070000000|912.5|1|2022-11-08|15/09/2022|7.4|7.4|64940000000|64940000000|1011.200012207|1|2022-08-04|15/06/2022|3.8|3.8|56060000000|56060000000|1028.8000488281|1|2022-05-13|15/03/2022|16.18|16.18|77220000000|77220000000|938.79998779297|1|2022-02-03|15/12/2021|9.19|9.19|63940000000|63940000000|1156.1999511719|1|2021-11-02|15/09/2021|8.85|8.85|61900000000|61900000000|1246.1999511719|1|2021-08-05|15/06/2021|3.65|3.65|53490000000|53490000000|1121.1999511719|1|2021-05-14|15/03/2021|14.77|14.77|72590000000|72590000000|1048.8000488281|1|2021-02-04|15/12/2020|10.03|10.03|62830000000|62830000000|1330|1|2020-11-05|15/09/2020|7.13|7.13|59430000000|59430000000|1086.1999511719|1
2025-04-06 19:58:01|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|7832|JPY|Consumer Cyclicals|Leisure Products|Japan|JP3778630008|11159||3.11T|3110000000000|4752|2714170|71.71|-5300|4661-4864|4886|654264028|0.33|18.51|1.23T|1230000000000|259.12|71|1.49|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|5073.9|17|6060|2850|42|4|39|0.0079|0.1574|-0.0045|-0.3515|0.029|14.0354|3.4041|2025-08-07|15/06/2025||||271380000000|4752|1|2025-05-08|15/03/2025||12.33||282460000000|4752|1|2025-02-05|15/12/2024|73.33|41.42|344270000000|313130000000|3859|1|2024-11-06|15/09/2024|71.34|48.32|330760000000|285240000000|3245|1|2024-08-08|15/06/2024|52.05|52.26|280630000000|269080000000|2964.5|1|2024-05-09|15/03/2024|62.36|62.37|278180000000|278180000000|2979.5|1|2024-02-14|15/12/2023|12.46|12.46|270030000000|270030000000|3125|1|2023-11-07|15/09/2023|46.02|46.02|277190000000|277190000000|3251|1|2023-08-08|15/06/2023|33.01|33.01|224810000000|224810000000|3140|1|2023-05-10|15/03/2023|9|8.99|246900000000|246900000000|3127|1|2023-02-07|15/12/2022|27.1|27.1|265570000000|265570000000|2910|1|2022-11-10|15/09/2022|134.25|44.75|261380000000|261380000000|3159|1|2022-08-05|15/06/2022|168.29|56.1|216240000000|216240000000|3278|1|2022-05-11|15/03/2022|141.85|35.16|260960000000|260970000000|2746.330078125|1|2022-02-08|15/12/2021|100.93|33.64|234670000000|234670000000|2843.6599121094|1|2021-11-09|15/09/2021|84.7|80.72|215600000000|203690000000|3087.330078125|1|2021-08-05|15/06/2021|95.22|70.55|178050000000|163550000000|2396|1|2021-05-11|15/03/2021|-7.9|-7.91|197450000000|196820000000|2697|1|2021-02-08|15/12/2020|86.13|83.34|206330000000|193600000000|8891|1|2020-11-06|15/09/2020|84.37|77.27|192090000000|187330000000|7993|1
2025-04-06 19:58:14|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|6532|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3835250006|4321||940.63B|940630000000|6186|1245510|112.98|-7122|6035-6291|6258|152058321|1.41|35.46|109.72B|109720000000|188.67|50|0.81|2025-04-10 00:00:00|2025-04-10|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|7550|6|9900|6000|35|4|32|0.0526|4.9479|-0.006|0.1072|0.0645|16.7661|14.6197|2025-07-10|15/05/2025||56.39||33560000000|6186|1|2025-04-10|15/02/2025||59.59||32230000000|6186|1|2025-01-14|15/11/2024||53.62|29430000000|29390000000|5215|1|2024-10-10|15/08/2024|42.09|44.16|26800000000|27320000000|5400|1|2024-07-11|15/05/2024|45.71|45.71|27300000000|27300000000|3604|1|2024-04-12|15/02/2024|57.44|57.44|26200000000|26330000000|2986|1|2024-01-12|15/11/2023|41.38|41.38|23990000000|23990000000|4715|1|2023-10-13|15/08/2023|35.66|35.66|22010000000|22010000000|5024|1|2023-07-14|15/05/2023|38.05|38.05|21720000000|21720000000|5382|1|2023-04-14|15/02/2023|46|46|21160000000|21160000000|5040|1|2023-01-13|15/11/2022|38.41|38.41|19930000000|19930000000|4390|1|2022-10-14|15/08/2022|28.14|28.14|17490000000|17490000000|3725|1|2022-07-15|15/05/2022|301.62|30.16|17510000000|17510000000|3690|1|2022-04-14|15/02/2022|287.81|28.78|16060000000|16060000000|4260|1|2022-01-14|15/11/2021|271.66|27.17|15000000000|15000000000|3785|1|2021-10-15|15/08/2021|213.1|21.31|13240000000|13240000000|4705|1|2021-07-15|15/05/2021|235.29|23.53|13340000000|13340000000|3640|1|2021-04-14|15/02/2021|257.3||11250000000|11250000000|2604|1|2021-01-14|15/11/2020|160.06|16.01|10790000000|10790000000|1841|1|2020-10-15|15/08/2020|105.74|10.57|9730000000|9730000000|1557|1
2025-04-06 19:58:22|04410|991446|/equities/benefit-one-inc|TOPIX500|2412|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3835630009|1111||343.81B|343810000000|2168|837936|0.16|-2178|2167-2174|2168|158582455|1.67|64.11|38.96B|38960000000|33.82|36|1.66|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||32|4|30|-0.0081|0|-0.0186|0.0288|0.0196|50.9131|8.8353|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1|2024-01-31|15/12/2023|9.53||9640000000|12190000000|2125.5|1|2023-11-14|15/09/2023|6.96||9160000000|9950000000|1162.5|1|2023-07-31|15/06/2023|8.28||9570000000|9720000000|1483.5|1|2023-05-11|15/03/2023|11.5||11350000000|11980000000|1870|1|2023-01-31|15/12/2022|13.14||10790000000|10160000000|2117|1|2022-11-09|15/09/2022|11.07||9650000000|10300000000|2084|1|2022-07-28|15/06/2022|12.58||10580000000|10520000000|1982|1|2022-05-10|15/03/2022|14.37||11290000000|11290000000|1880|1|2022-02-01|15/12/2021|11.54||8320000000|9270000000|3465|1|2021-11-04|15/09/2021|17.44||10270000000|9820000000|5800|1|2021-07-29|15/06/2021|12.89||8480000000|8270000000|3450|1|2021-05-12|15/03/2021|12.53||10770000000|10930000000|2595|1|2021-01-28|15/12/2020|10.69||9880000000|9260000000|3175|1|2020-11-05|15/09/2020|9.94||8940000000|9610000000|2737|1|2020-07-30|15/06/2020|9.36||8250000000|8110000000|2163|1|2020-05-13|15/03/2020|9.65||10210000000|10340000000|2005|1|2020-01-30|15/12/2019|9.43||9110000000|9900000000|2117|1|2019-10-31|15/09/2019|8.04||9280000000|9580000000|2204|1
2025-04-06 19:58:31|04411|946340|/equities/benesse-holdings|TOPIX500|9783|JPY|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Japan|JP3835620000|17082||208.23B|208230000000|2592|222716|0.19|-2601|2591-2593|2592|96480894|0.535||410.17B|410170000000|56.95|60|2.31|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|0.0028|6.3998|-0.056|-5.841|-0.0018|-67.4109|0.6344|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1|2024-02-09|15/12/2023|46.26||103740000000|106250000000|2599|1|2023-11-10|15/09/2023|75.05||103050000000|103650000000|1791.5|1|2023-08-04|15/06/2023|-16.75||100450000000|101570000000|1827.5|1|2023-05-12|15/03/2023|-6.2|-6.2|102960000000|102960000000|1958|1|2023-02-08|15/12/2022|67.93||106990000000|105890000000|1930|1|2022-11-09|15/09/2022|80.6||101310000000|106580000000|2192|1|2022-08-05|15/06/2022|-24.1||100620000000|100680000000|2359|1|2022-05-12|15/03/2022|-85.44||103470000000|109070000000|2360|1|2022-02-07|15/12/2021|53.22||111070000000|110200000000|2316|1|2021-11-05|15/09/2021|89.35|89.4|111940000000|111940000000|2654|1|2021-08-06|15/06/2021|-31.46|-31.5|105460000000|105310000000|2554|1|2021-05-11|15/03/2021|-40.5||109950000000|108770000000|2443|1|2021-02-05|15/12/2020|49.31||108640000000|110050000000|2097|1|2020-11-06|15/09/2020|82.47|82.5|110850000000|110640000000|2514|1|2020-08-07|15/06/2020|-58.86|-58.9|98100000000|104800000000|2756|1|2020-05-25|15/03/2020|-71.52|-0.56|112020000000|112020000000|3150|1|2020-02-07|15/12/2019|49.85|41.53|111840000000|114460000000|3085|1|2019-11-05|15/09/2019|103.56|57.11|115880000000|115620000000|2834|1
2025-04-06 19:58:41|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5108|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3830800003|121464|Bridgestone Corp.|3.76T|3760000000000|5495|2382052|-16.43|-7058|5406-5598|5717|684842066|0.38|13.24|4.43T|4430000000000|416.24|210|3.82|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|6367.5|14|7000|5700|44|4|41|-0.0005|-0.0587|-0.0827|8.0982|0.01|25.7829|0.8717|2025-08-08|15/06/2025||101.75||1103250000000|5495|1|2025-05-15|15/03/2025||105.58||1068990000000|5495|1|2025-02-17|15/12/2024|47.1|171.81|1160690000000|1134600000000|5711|1|2024-11-11|15/09/2024|77.94|118.99|1092640000000|1098010000000|5373|1|2024-08-09|15/06/2024|164.27|129.45|1112660000000|1107650000000|5657|1|2024-05-13|15/03/2024|126.49|126.49|1064120000000|1064120000000|6884|1|2024-02-16|15/12/2023|94.33|94.33|1115660000000|1132990000000|6482|1|2023-11-10|15/09/2023|122.35|122.35|1096440000000|1096440000000|5946|1|2023-08-09|15/06/2023|134.61|134.61|1058170000000|1058170000000|5780|1|2023-05-15|15/03/2023|132.24|132.24|1043540000000|1043540000000|5538|1|2023-02-16|15/12/2022|159.6|159.6|1133150000000|1133110000000|4855|1|2022-11-10|15/09/2022|137.78|137.78|1090580000000|1090580000000|5344|1|2022-08-10|15/06/2022|56.07|56.07|995330000000|995330000000|5351|1|2022-05-11|15/03/2022|76.63|76.63|891010000000|891010000000|4738|1|2022-02-15|15/12/2021|-40.88|-40.88|886450000000|886450000000|4789|1|2021-11-11|15/09/2021|100.14|100.14|832970000000|832970000000|4904|1|2021-08-10|15/06/2021|95.25|95.25|811900000000|811900000000|4786|1|2021-05-17|15/03/2021|404.48|404.48|756890000000|756890000000|4632|1|2021-02-16|15/12/2020|1.18|1.18|845580000000|845590000000|4396|1|2020-12-23|15/09/2020|-2.94|-2.94|793470000000|793470000000|3472|1
2025-04-06 19:58:50|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|6448|JPY|Technology|Office Equipment|Japan|JP3830000000|40538|Brother Industries Ltd|626.1B|626100000000|2449|1755244|-12.89|-3235|2405-2551.5|2559.5|255654930||17.66|868.92B|868920000000|138.63|100|4.08|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3140|5|3700|2800|41|4|39|0.0193|0.0933|0|0.3102|0.0082|13.8085|0.7779|2025-05-07|15/03/2025||41.9||220080000000|2449|1|2025-02-06|15/12/2024|87.07||231530000000|223500000000|2646.5|1|2024-11-08|15/09/2024|45.49|42.5|212510000000|206500000000|3101|1|2024-08-06|15/06/2024|64.62|61.9|214720000000|207630000000|2516|1|2024-05-09|15/03/2024|22|22|210200000000|210200000000|2767|1|2024-02-06|15/12/2023|69.3|69.3|213130000000|213130000000|2542.5|1|2023-11-07|15/09/2023|49.53|49.53|199230000000|199230000000|2435.5|1|2023-08-07|15/06/2023|63.55|63.55|200410000000|200410000000|2175.5|1|2023-05-08|15/03/2023|-15.12|-15.12|201800000000|201800000000|2130|1|2023-02-07|15/12/2022|49.79|49.79|216810000000|216810000000|1994|1|2022-11-09|15/09/2022|50.4|50.4|196930000000|196930000000|2540|1|2022-08-05|15/06/2022|67.6|67.6|199730000000|199730000000|2519|1|2022-05-11|15/03/2022|5.6|5.6|176000000000|175990000000|2307|1|2022-02-01|15/12/2021|67.09|67.09|184460000000|184460000000|2102|1|2021-11-08|15/09/2021|69.99|69.99|176500000000|176500000000|2238|1|2021-08-03|15/06/2021|71.62|71.62|174010000000|174010000000|2356|1|2021-05-07|15/03/2021|16.8|15.3|164310000000|164310000000|2314|1|2021-02-03|15/12/2020|87.86|87.86|177420000000|177420000000|2366|1|2020-11-09|15/09/2020|69.57|69.57|156880000000|156880000000|1653|1|2020-08-04|15/06/2020|25.39|25.39|133190000000|133190000000|1665|1
2025-04-06 19:58:55|04414|949900|/equities/calbee-inc|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|-0.0192|0.0244|0.0124|0.1348|0.0123|26.171|0|2025-05-12|15/03/2025||25.62||80720000000|2777|1|2025-02-06|15/12/2024|61.79|51.81|86710000000|84500000000|2835|1|2024-11-01|15/09/2024|28.5|35.95|79410000000|79300000000|3409|1|2024-08-02|15/06/2024|56.63|39.56|77660000000|77300000000|3360|1|2024-05-09|15/03/2024|21.79|21.79|75690000000|75690000000|3329|1|2024-02-06|15/12/2023|50.46|50.46|80270000000|80270000000|3140|1|2023-10-31|15/09/2023|36.92|36.92|73920000000|73920000000|2767|1|2023-08-03|15/06/2023|50.05|50.05|73160000000|73160000000|2843.5|1|2023-05-09|15/03/2023|24.11|24.11|70820000000|70810000000|3010|1|2023-02-06|15/12/2022|32.82|32.82|75290000000|75290000000|2820|1|2022-11-07|15/09/2022|29.11|29.11|67890000000|67890000000|2946|1|2022-08-02|15/06/2022|35.26|35.26|65320000000|65320000000|2874|1|2022-05-10|15/03/2022|22.54|22.54|59950000000|59540000000|2307|1|2022-02-01|15/12/2021|41.55|41.55|65030000000|65030000000|2637|1|2021-10-29|15/09/2021|31.61|30.88|60540000000|61320000000|2720|1|2021-08-05|15/06/2021|37.07|32.28|59900000000|57290000000|2561|1|2021-05-13|15/03/2021|27.05|26.74|65540000000|65540000000|2651|1|2021-01-28|15/12/2020|43.59|41.52|70260000000|68750000000|3235|1|2020-11-02|15/09/2020|31.22|33.06|66560000000|65840000000|3200|1|2020-07-30|15/06/2020|30.3|28.21|64390000000|63170000000|3075|1
2025-04-06 19:59:05|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|7751|JPY|Technology|Office Equipment|Japan|JP3242800005|111733|Canon Inc|3.96T|3960000000000|4284|3378203|-2.81|-5274|4227-4455|4463|924305957|0.21|25.89|4.51T|4510000000000|165.53|155|3.62|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|5480|11|6500|5000|36|4|33|-0.0176|-0.026|-0.0171|-0.0631|0.0227|13.6315|0.7776|2025-07-24|15/06/2025||95.3||1184480000000|4284|1|2025-04-23|15/03/2025||69.9||1056860000000|4284|1|2025-01-30|15/12/2024|-58.96|68.95|1273710000000|1262160000000|4976|1|2024-10-24|15/09/2024|71.96|79.25|1079810000000|1117930000000|4990|1|2024-07-25|15/06/2024|91.83|66.3|1167790000000|1060420000000|4432|1|2024-04-24|15/03/2024|60.7|60.7|988520000000|988520000000|4439|1|2024-01-30|15/12/2023|81.56|81.56|1163720000000|1163720000000|3796|1|2023-10-26|15/09/2023|62.65|62.65|1025250000000|1025250000000|3675|1|2023-07-27|15/06/2023|64.8|64.8|1020880000000|1020880000000|3773|1|2023-04-26|15/03/2023|55.56|55.56|971130000000|971130000000|2992.5|1|2023-01-30|15/12/2022|82.3|82.65|1157190000000|1157190000000|2949.5|1|2022-10-26|15/09/2022|52.83|52.83|996090000000|996090000000|3392|1|2022-07-26|15/06/2022|56.85|56.85|998800000000|998800000000|3243|1|2022-04-26|15/03/2022|43.97|43.97|879350000000|879350000000|2975.5|1|2022-01-27|15/12/2021|57.2|57.2|955420000000|955430000000|2808.5|1|2021-10-26|15/09/2021|47.17|47.17|833320000000|833320000000|2838|1|2021-07-28|15/06/2021|58.48|58.48|881930000000|881930000000|2639.5|1|2021-04-26|15/03/2021|42.51|42.51|842650000000|842650000000|2586.5|1|2021-01-28|15/12/2020|51.1|51.1|945740000000|945740000000|2478|1|2020-10-26|15/09/2020|15.88|15.88|758880000000|758880000000|1730.5|1
2025-04-06 19:59:15|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|8060|JPY|Technology|Office Equipment|Japan|JP3243600008|18395||527B|527000000000|4839|145961|13.03|-5349|4775-4950|4926|108907456|0.028|15.14|653.92B|653920000000|319.78|140|2.89|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|6300|2|6500|6100|42|4|39|0.0053|0.2031|-0.0444|0.133|0.009|14.8675|0.4895|2025-07-23|15/06/2025||||167010000000|4839|1|2025-04-29|15/03/2025||74.8||170500000000|4839|1|2025-01-29|15/12/2024|108.11|91.4|180740000000|173210000000|5034|1|2024-10-23|15/09/2024|56.32|65.5|154280000000|155880000000|4649|1|2024-07-24|15/06/2024|81.92|69.4|161680000000|153060000000|4545|1|2024-04-23|15/03/2024|73.44|73.44|157230000000|157230000000|4271|1|2024-01-29|15/12/2023|78.9|78.9|164920000000|164920000000|4362|1|2023-10-25|15/09/2023|55.47|55.47|141770000000|141770000000|3795|1|2023-07-26|15/06/2023|63.32|63.32|147950000000|147950000000|3695|1|2023-04-25|15/03/2023|80.59|80.59|154830000000|154830000000|3185|1|2023-01-27|15/12/2022|68.5|68.5|160080000000|160080000000|3025|1|2022-10-25|15/09/2022|56.28|56.28|138210000000|138210000000|3125|1|2022-07-25|15/06/2022|72|72|142450000000|142450000000|2939|1|2022-04-25|15/03/2022|77.39|77.39|147420000000|147420000000|2612|1|2022-01-26|15/12/2021|70.5|70.5|153900000000|153900000000|2274|1|2021-10-25|15/09/2021|40.24|39.4|123050000000|139330000000|2520|1|2021-07-27|15/06/2021|54.49|37|134790000000|132350000000|2573|1|2021-04-23|15/03/2021|61.62|38.5|140360000000|137250000000|2513|1|2021-01-27|15/12/2020|25.2|25.2|152130000000|148410000000|2430|1|2020-10-23|15/09/2020|33.89|18.95|130340000000|132630000000|2029|1
2025-04-06 19:59:28|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|9697|JPY|Technology|Software \u0026 IT Services|Japan|JP3218900003|3531|Capcom Co Ltd|1.52T|1520000000000|3645|2211315|33.91|-4100|3571-3670|3650|418261992|0.29|47.8|135.08B|135080000000.00002|76.04|36|0.99|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|4075.3|15|4920|3000|42|4|39|0.0147|-0.246|-0.0697|1.0395|0.1391|53.7115|9.3879|2025-07-23|15/06/2025||||36810000000|3645|1|2025-05-07|15/03/2025||64.04||88450000000|3645|1|2025-01-29|15/12/2024|18.63|21.56|32450000000|33590000000|3481|1|2024-10-29|15/09/2024|12.67|21.08|26810000000|32480000000|3325|1|2024-07-29|15/06/2024|23.85|22.9|29600000000|31120000000|2968|1|2024-05-09|15/03/2024|20.9|22.4|46220000000|43870000000|2595|1|2024-01-31|15/12/2023|22.35|22.35|31250000000|31250000000|2781.5|1|2023-10-26|15/09/2023|17.04|17.04|31080000000|31080000000|2702|1|2023-07-26|15/06/2023|43.43|43.43|43860000000|43860000000|2841.5|1|2023-05-10|15/03/2023|31.43|31.28|46260000000|46260000000|2665|1|2023-01-30|15/12/2022|17.87|17.87|30600000000|30600000000|2077.5|1|2022-10-26|15/09/2022|17.09|17.09|23840000000|23840000000|1865|1|2022-07-26|15/06/2022|21.1|21.1|25230000000|25230000000|1915|1|2022-05-11|15/03/2022|13.69|13.69|21890000000|21890000000|1662.5|1|2022-01-26|15/12/2021|10.52|10.52|18170000000|18170000000|2592|1|2021-10-28|15/09/2021|11.43|11.43|21570000000|21570000000|3300|1|2021-07-29|15/06/2021|40.61|40.61|48420000000|48420000000|3065|1|2021-05-10|15/03/2021|17.35|17.34|30440000000|30420000000|3360|1|2021-01-28|15/12/2020|10.61|10.61|22810000000|22810000000|3645|1|2020-10-29|15/09/2020|12.13|12.13|18340000000|18340000000|3015|1
2025-04-06 19:59:37|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6952|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3209000003|9594|Casio Computer Co., Ltd.|252.22B|252220000000|1106|701343|-17.55|-1379|1095-1122|1141|228046819||41.26|263.32B|263320000000|26.9|45|4.07|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1375|9|1700|1200|36|4|33|-0.0081|-0.1138|-0.0327|-0.1528|0.0032|21.8806|1.283|2025-07-31|15/06/2025||||66000000000|1106|1|2025-05-08|15/03/2025||13.3||66650000000|1106|1|2025-02-14|15/12/2024|3.01|21.1|58830000000|56600000000|1281.5|1|2024-11-27|15/09/2024|-11.16|14.2|71730000000|70750000000|1076|1|2024-08-01|15/06/2024|26.74|16|65220000000|64750000000|1215.5|1|2024-05-14|15/03/2024||11.6|67520000000|67530000000|1300.5|1|2024-02-07|15/12/2023|11.78|11.78|67740000000|67740000000|1275|1|2023-11-08|15/09/2023|16.31|16.31|70860000000|70860000000|1214.5|1|2023-08-03|15/06/2023|14.48|14.48|62680000000|62680000000|1210.5|1|2023-05-11|15/03/2023|3.5|3.5|62640000000|62630000000|1329|1|2023-02-02|15/12/2022|16.47|16.47|67880000000|67880000000|1330|1|2022-11-09|15/09/2022|17.04|17.04|72040000000|72040000000|1356|1|2022-08-03|15/06/2022|17.6|17.6|61270000000|61270000000|1300|1|2022-05-12|15/03/2022|4.4|4.4|58110000000|58110000000|1331|1|2022-02-02|15/12/2021|24.8|24.8|68300000000|68300000000|1459|1|2021-11-10|15/09/2021|18.54|18.54|66540000000|66540000000|1592|1|2021-08-03|15/06/2021|17.74|17.74|59380000000|59380000000|1821|1|2021-05-13|15/03/2021|8|8|61000000000|61000000000|1914|1|2021-01-29|15/12/2020|19.98|19.98|62570000000|62570000000|1856|1|2020-11-10|15/09/2020|25.25|25.25|63860000000|63860000000|1742|1
2025-04-06 19:59:49|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|9022|JPY|Industrials|Passenger Transportation Services|Japan|JP3566800003|29282|Central Japan Railway Co.|2.92T|2920000000000|2963.5|2435289|-19.32|-3703|2914-3007|2921|983995030|0.32|6.63|1.81T|1810000000000|449.7|30|1.01|2025-04-29 00:00:00|2025-04-29|buy|sell|sell|sell|buy|strong_sell|neutral|neutral|strong_sell|3513.1|14|4200|2800|46|4|44|-0.0034|-0.2337|-0.0589|-1.2243|0.0235|14.0925|2.4059|2025-04-29|15/03/2025||47.61||439570000000|2963.5|1|2025-02-03|15/12/2024|145.54|122.77|494240000000|470380000000|2889|1|2024-10-29|15/09/2024|115.72|126.23|438510000000|431180000000|3123|1|2024-07-30|15/06/2024|121.73|113.17|435290000000|419480000000|3498|1|2024-04-30|15/03/2024|66.71|66.71|437390000000|437390000000|3566|1|2024-01-30|15/12/2023|125.71|125.71|455520000000|455520000000|3650|1|2023-10-30|15/09/2023|106.23|106.23|422410000000|422410000000|3392|1|2023-07-28|15/06/2023|92.02|92.02|395090000000|395090000000|3581|1|2023-04-26|15/03/2023|39.46|39.46|381130000000|381130000000|3352|1|2023-01-30|15/12/2022|85.07|85.07|385010000000|385010000000|3175|1|2022-10-31|15/09/2022|50.76|50.76|324800000000|324800000000|3381|1|2022-07-27|15/06/2022|47.77|47.77|309340000000|309340000000|3060|1|2022-04-26|15/03/2022|-40.25|-40.28|248750000000|248750000000|3189|1|2022-01-31|15/12/2021|32.65|32.65|299440000000|299440000000|2991|1|2021-10-27|15/09/2021|-16.27|-88.83|206320000000|231310000000|3402|1|2021-07-30|15/06/2021|-28.91|-81.08|180630000000|207170000000|3203|1|2021-04-27|15/03/2021|-91.62|-458|220430000000|220430000000|3272|1|2021-01-29|15/12/2020|2.14|-31.25|265200000000|293950000000|2991|1|2020-10-28|15/09/2020|-41.63|-215.5|209150000000|215730000000|2673|1|2020-07-31|15/06/2020|-73.99|-289.46|128730000000|155940000000|2618|1
2025-04-06 19:59:57|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|8439|JPY|Financials|Banking Services|Japan|JP3424950008|7876||675.23B|675230000000|1384|591259|-12.6|-1784|1360-1419|1436|487885844|0.97|8.36|1.35T|1350000000000|178.12|58|4.19|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1815|4|2100|1620|40|4|38|0.0022|0.0083|0.2152|-0.2341|0.0132|7.9786|0.5563|2025-05-08|15/03/2025||34.47||305810000000|1384|1|2025-02-07|15/12/2024|59.25||345940000000|308000000000|1516|1|2024-11-08|15/09/2024|41.11|72.7|331610000000|331600000000|1607.5|1|2024-08-09|15/06/2024|46.98|37.2|334270000000|334300000000|1407.5|1|2024-05-14|15/03/2024|||342800000000|342800000000|1499|1|2024-02-09|15/12/2023|43.81|43.81|317910000000|317910000000|1629|1|2023-11-10|15/09/2023|35.24|35.24|356470000000|356470000000|1411.25|1|2023-08-09|15/06/2023|37.2|37.2|328990000000|328990000000|1346.75|1|2023-05-12|15/03/2023|30.63|30.63|366500000000|366500000000|1160|1|2023-02-07|15/12/2022|-7.96|-7.96|331990000000|331990000000|1133.75|1|2022-11-07|15/09/2022|27.04|27.04|311340000000|311340000000|1246.25|1|2022-08-05|15/06/2022|-39.86|-39.86|315140000000|315140000000|1215|1|2022-05-12|15/03/2022|13.9|13.9|341100000000|341100000000|1041.25|1|2022-02-07|15/12/2021|21.03|21.03|318130000000|318130000000|1452.5|1|2021-11-08|15/09/2021|29.95|29.95|312660000000|312660000000|1557.5|1|2021-08-06|15/06/2021|37.96|37.96|306100000000|306100000000|1562.5|1|2021-05-13|15/03/2021|18.43|18.43|306700000000|306700000000|1607.5|1|2021-02-08|15/12/2020|25.86|25.86|301270000000|301270000000|2172.5|1|2020-11-09|15/09/2020|25.63|25.63|285180000000|285180000000|1415|1|2020-08-05|15/06/2020|30.73|30.73|307030000000|307030000000|1520|1
2025-04-06 20:00:07|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8331|JPY|Financials|Banking Services|Japan|JP3511800009|4142|Chiba Bank Ltd|815.27B|815270000000|1152.5|2823310|-7.54|-1531|1122-1191.5|1245|707390784|0.23|12.39|228.1B|228100000000|93.51|40|3.47|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1551|9|1900|1200|48|4|45|-0.0029|0.0843|0.1188|0.1056|-0.0648|11.5716|2.3452|2025-08-01|15/06/2025||25.92||39730000000|1152.5|1|2025-05-08|15/03/2025||23.39||47430000000|1152.5|1|2025-02-07|15/12/2024|23.52|24.18|88970000000|47040000000|1294.5|1|2024-11-11|15/09/2024|24.79|24.26|85620000000|46470000000|1253.5|1|2024-08-02|15/06/2024|28|24.43|88020000000|47100000000|1427.5|1|2024-05-10|15/03/2024|18.36|18.36|-56400000000|-56400000000|1291.5|1|2024-02-02|15/12/2023|21.27|21.27|78830000000|78830000000|1106|1|2023-11-08|15/09/2023|22.6|22.6|77160000000|77160000000|1095.5|1|2023-08-04|15/06/2023|25.4|25.4|75820000000|75820000000|958.20001220703|1|2023-05-15|15/03/2023|16.23|14.29|40500000000|40500000000|885|1|2023-02-08|15/12/2022|18.31|18.31|70290000000|70290000000|956|1|2022-11-07|15/09/2022|25.01|25.01|71060000000|71060000000|810|1|2022-08-05|15/06/2022|22.92|22.92|66280000000|66280000000|720|1|2022-05-12|15/03/2022|12.43|12.43|58460000000||711|1|2022-02-04|15/12/2021|18.17|18.17|57120000000|57120000000|754|1|2021-11-08|15/09/2021|22.26|22.26|59900000000|59900000000|717|1|2021-08-06|15/06/2021|20.61|20.61|60630000000|60630000000|663|1|2021-05-10|15/03/2021|12.28|11.77|37600000000|37600000000|709|1|2021-02-05|15/12/2020|18.12|18.12|59700000000|59700000000|600|1|2020-11-09|15/09/2020|18.96|18.96|55860000000|55860000000|567|1
2025-04-06 20:00:18|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|9502|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3526600006|28374||1.23T|1230000000000|1627|2439323|-16.5|-2218.5|1606.5-1644|1619.5|755228380|0.08|5.51|||282|60|3.69|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|1910|5|2170|1630|36|4|33|0.004|-4.6501|0.0147|-0.0909|0.0217|4.8097|0.3706|2025-07-25|15/06/2025||||801000000000|1627|1|2025-04-25|15/03/2025||36.9||929000000000|1627|1|2025-02-03|15/12/2024|26.73|32.3|885150000000|846500000000|1618.5|1|2024-10-29|15/09/2024|62.74|62.1|945890000000|896500000000|1667.5|1|2024-07-31|15/06/2024|131.65|94.8|820590000000|817150000000|1864.5|1|2024-04-26|15/03/2024|60.8|60.8|913300000000|913300000000|1981.5|1|2024-01-31|15/12/2023|60.28|60.28|855600000000|855600000000|1909.5|1|2023-10-27|15/09/2023|144.79|144.79|943940000000|943940000000|1805|1|2023-07-28|15/06/2023|267.21|267.21|897600000000|897600000000|1757|1|2023-04-28|15/03/2023|100.1|100.1|1172650000000|1172650000000|1479|1|2023-01-30|15/12/2022|6.86|6.86|1034810000000|1034810000000|1288|1|2022-10-28|15/09/2022|-83.58|-83.58|1013270000000|1013270000000|1220|1|2022-07-27|15/06/2022|27.17|27.17|765960000000|765960000000|1347|1|2022-04-28|15/03/2022|3|3|878280000000|878280000000|1303|1|2022-01-28|15/12/2021|-73.75|-73.75|666420000000|666420000000|1243|1|2021-10-28|15/09/2021|11.76|11.76|635540000000|635540000000|1277|1|2021-07-30|15/06/2021|44.61|44.61|524930000000|524930000000|1320|1|2021-04-28|15/03/2021|-12.74|-12.74|822840000000|822820000000|1286|1|2021-01-29|15/12/2020|55.61|55.61|660640000000|660640000000|1316.5|1|2020-10-30|15/09/2020|106.86|106.86|769600000000|769600000000|1203.5|1
2025-04-06 20:00:31|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4519|JPY|Healthcare|Pharmaceuticals|Japan|JP3519400000|7778|Chugai Pharmaceutical Co., Ltd.|10.95T|10950000000000|6654|2215100|22.41|-7979|6569-6930|6628|1645582241||27.98|1.17T|1170000000000|235.39|98|1.47|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|7836.7|16|11600|5900|37|4|34|0.0122|-0.1516|0.0037|0.0779|0.0443|29.6824|6.7803|2025-07-24|15/06/2025||79.2||328400000000|6654|1|2025-04-24|15/03/2025||50.25||260850000000|6654|1|2025-01-30|15/12/2024|55.64|58.98|302070000000|291540000000|6380|1|2024-10-25|15/09/2024|66.55|60.4|315680000000|296390000000|6942|1|2024-07-25|15/06/2024|67.98|54.06|315910000000|275530000000|6162|1|2024-04-24|15/03/2024|45.22|45.22|236950000000|236950000000|5185|1|2024-02-01|15/12/2023|55.43|55.43|273810000000|273840000000|5347|1|2023-10-24|15/09/2023|47.15|47.15|257900000000|257900000000|4519|1|2023-07-27|15/06/2023|50.57|50.57|267420000000|267420000000|4045|1|2023-04-27|15/03/2023|44.68|44.68|312240000000|312240000000|3415|1|2023-02-02|15/12/2022|62.29|62.29|438500000000|438500000000|3325|1|2022-10-24|15/09/2022|41.21|41.21|225280000000|225280000000|3571|1|2022-07-21|15/06/2022|44|44|235610000000|235610000000|3732|1|2022-04-25|15/03/2022|80.14|80.14|360550000000|360550000000|4141|1|2022-02-03|15/12/2021|60.12|60.12|322230000000|322230000000|3820|1|2021-10-22|15/09/2021|52.31|52.31|287260000000|287260000000|3877|1|2021-07-26|15/06/2021|43.02|43.02|221410000000|221410000000|4127|1|2021-04-22|15/03/2021|28.84|28.84|168820000000|168820000000|4230|1|2021-02-04|15/12/2020|31.82|31.82|210410000000|210410000000|5508|1|2020-10-22|15/09/2020|36.58|36.58|208400000000|208400000000|4305|1
2025-04-06 20:00:41|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|9504|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3522200009|12776|Chugoku Electric Power Co Inc|297.04B|297040000000|826.1|1883525|-28.66|-1258|811.7-831.6|825|359568482|0.05|3.25|||254.86|20|2.42|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1065|4|1320|840|35|4|33|-0.0104|-0.214|0.0122|-3.9425|0.0217|28.6497|0.3045|2025-04-25|15/03/2025||14.4||398600000000|826.09997558594|1|2025-01-31|15/12/2024|75.31|-13.4|354510000000|367000000000|875|1|2024-10-31|15/09/2024|78.65|85.3|411560000000|396500000000|1082.5|1|2024-07-31|15/06/2024|64.85|69|330340000000|337400000000|1063|1|2024-04-30|15/03/2024||-7.2||431600000000|1040|1|2024-01-31|15/12/2023|-7|-7|363280000000|363280000000|1049|1|2023-10-31|15/09/2023|167.64|167.64|440470000000|440470000000|944.90002441406|1|2023-07-28|15/06/2023|173.87|173.87|401080000000|401080000000|1019.5|1|2023-04-28|15/03/2023|31.52|31.52|514720000000|514720000000|700|1|2023-01-31|15/12/2022|-307.33|-307.33|430110000000|430110000000|689|1|2022-10-28|15/09/2022|-81.21|-81.21|435020000000|435020000000|681|1|2022-07-29|15/06/2022|-74.28|-74.28|314750000000|314750000000|873|1|2022-04-28|15/03/2022|2.7|2.7|373570000000|373570000000|853|1|2022-01-31|15/12/2021|-59.69|-59.69|277590000000|277590000000|944|1|2021-10-29|15/09/2021|21.88|18.1|265380000000|277700000000|956|1|2021-07-30|15/06/2021|-3.78|4|220100000000|220000000000|1004|1|2021-04-28|15/03/2021|-37.3|-37.3|368970000000|314430000000|1244|1|2021-01-29|15/12/2020|0.37|-8.6|294510000000|291100000000|1312|1|2020-10-30|15/09/2020|63.18|50.25|336090000000|327350000000|1344|1|2020-07-31|15/06/2020|32.04|25.56|307920000000|300930000000|1299|1
2025-04-06 20:00:50|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2579|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3293200006|14084|Coca-Cola West Co Ltd|412.42B|412420000000|2365|622357|8.26|-2565.5|2329.5-2382.5|2337|174384906||58.42|892.68B|892680000000|40.75|53|2.24|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2630|6|3200|2200|41|4|39|0.0054|-0.4851|-0.0423|0.3611|0.0511|23.6508|0.5874|2025-05-08|15/03/2025|||||2365|1|2025-02-13|15/12/2024|-15.03|-5.46|216070000000|232990000000|2371|1|2024-11-06|15/09/2024|57.44|52.63|265160000000|270100000000|1934|1|2024-08-02|15/06/2024|14.49|17.77|224930000000|226150000000|2159|1|2024-05-08|15/03/2024|-16.14|-16.14|186530000000|186530000000|2218|1|2024-02-14|15/12/2023|-11.1|-11.1|204760000000|205130000000|1958|1|2023-11-09|15/09/2023|43.54|43.54|259720000000|259720000000|1985|1|2023-08-09|15/06/2023|14.01|14.01|222050000000|222050000000|1680.5|1|2023-05-12|15/03/2023|-36.02|-36.02|182060000000|182060000000|1483|1|2023-02-09|15/12/2022|-6.14|-6.14|195110000000|195110000000|1327|1|2022-11-10|15/09/2022|26.24|26.24|236370000000|236370000000|1342|1|2022-08-10|15/06/2022|-18.58|-18.58|207100000000|207100000000|1466|1|2022-05-12|15/03/2022|-36.62|-36.62|168850000000|168850000000|1458|1|2022-02-10|15/12/2021|-5.4|-5.4|196300000000|196300000000|1442|1|2021-11-11|15/09/2021|-6.58|16.74|220220000000|233050000000|1541|1|2021-08-11|15/06/2021|-9.32|32.59|200910000000|203030000000|1801|1|2021-05-13|15/03/2021|7.34|22.59|168400000000|176230000000|1839|1|2021-02-11|15/12/2020|-13.02|-13.02|175200000000|184290000000|1830|1|2020-11-12|15/09/2020|10.07|-6.36|230100000000|236810000000|1665|1|2020-08-12|15/06/2020|-4.24|-17.28|187960000000|195160000000|1587|1
2025-04-06 20:01:00|04426|952591|/equities/colowide-co-ltd|TOPIX500|7616|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3305970000|4502||186.9B|186900000000|1758.5|535939|-17.29|-2171.5|1730-1765|1768.5|106282691|||262.55B|262550000000|18.42|5|0.28|2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||40|4|36|0.017|0|0|-0.1961|0.0128|-1.8937|0.9706|2025-05-08|15/03/2025|||||1758.5|1|2025-02-07|15/12/2024|20.21||68270000000||1695.5|1|2024-11-08|15/09/2024|-7.41||68810000000||1693.5|1|2024-08-09|15/06/2024|5.84||63390000000||2035|1|2024-05-09|15/03/2024|||||2102|1|2024-02-08|15/12/2023|7.52|7.52|61190000000|61190000000|2316.5|1|2023-11-09|15/09/2023|2.77|2.77|60770000000|60770000000|2361|1|2023-08-09|15/06/2023|17.89|17.89|57240000000|57240000000|2197|1|2023-05-12|15/03/2023|-51.6||58510000000||2110|1|2023-02-09|15/12/2022|-1.42|-1.42|57660000000|57660000000|1841|1|2022-11-09|15/09/2022|-26.61|-26.61|53370000000|53370000000|1759|1|2022-08-10|15/06/2022|-4.81|-4.81|51280000000|51280000000|1916|1|2022-05-12|15/03/2022|5.04||45930000000||1620|1|2022-02-09|15/12/2021|7.41|7.41|51300000000|51300000000|1694|1|2021-11-10|15/09/2021|2.5|2.5|39070000000|39070000000|1641|1|2021-08-06|15/06/2021|2.68|2.68|39330000000|39330000000|1860|1|2021-05-13|15/03/2021|-45.66||43050000000||1806|1|2021-02-10|15/12/2020|-6.86|-6.86|52280000000|52280000000|1971|1|2020-11-10|15/09/2020|-25.51|-25.51|42370000000|42370000000|1622|1|2020-08-13|15/06/2020|-58.52|-58.52|30480000000|30480000000|1433|1
2025-04-06 20:01:10|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|1721|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3305530002|17405||364.78B|364780000000|3101|400723|-10.45|-3796|3061-3127|3114|117632400|||605.18B|605180000000|246.35|110|3.55|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3766.7|6|4300|3100|46|4|44|0.0013|0.1765|0.0008|0.2119|0.0829|17.0835|0.6829|2025-05-09|15/03/2025||96.85||192480000000|3101|1|2025-02-07|15/12/2024|71.96|69.94|153570000000|149380000000|3214|1|2024-11-08|15/09/2024|52.74|63.33|139070000000|139420000000|3261|1|2024-08-08|15/06/2024|38.36|38.36|125110000000|125110000000|2920.5|1|2024-05-10|15/03/2024|55.01|55.01|186480000000|186480000000|3655|1|2024-02-08|15/12/2023|66.34|66.34|138860000000|138860000000|3199|1|2023-11-09|15/09/2023|52.34|52.34|134120000000|134120000000|3007|1|2023-08-07|15/06/2023|26.8|26.8|110770000000|110770000000|2829.5|1|2023-05-11|15/03/2023|63.54||205370000000|205370000000|2646|1|2023-02-10|15/12/2022|42|42|127060000000|127060000000|2438|1|2022-11-10|15/09/2022|31.42|31.42|123400000000|123400000000|2444|1|2022-08-05|15/06/2022|22.03|22.03|107470000000|107470000000|2606|1|2022-05-12|15/03/2022|82.71||199160000000|199160000000|2700|1|2022-02-09|15/12/2021|53.9|53.9|136130000000|136130000000|2754|1|2021-11-10|15/09/2021|51.79|51.79|133560000000|133560000000|2831|1|2021-08-06|15/06/2021|47.4|47.4|120190000000|120190000000|3035|1|2021-05-14|15/03/2021|100|100|192440000000|192440000000|3430|1|2021-02-05|15/12/2020|62.18|62.18|136560000000|136560000000|3245|1|2020-11-06|15/09/2020|47.64|47.64|129560000000|129560000000|2782|1|2020-08-07|15/06/2020|22.8|22.8|104700000000|104700000000|3170|1
2025-04-06 20:01:20|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|7186|JPY|Financials|Banking Services|Japan|JP3305990008|5815||936.25B|936250000000|820.2|4690293|7.78|-1055|791.5-867.6|876.7|1141488408|0.27|13.03|259.93B|259930000000|65.24|29|3.54|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|1110|9|1300|900|38|4|35|-0.0059|0.2863|0.2118|0.1083|-0.0426|11.8554|1.856|2025-07-30|15/06/2025||18.62||64230000000|820.20001220703|1|2025-05-12|15/03/2025||14.61||66320000000|820.20001220703|1|2025-02-05|15/12/2024|16.02|16.01|98630000000|61740000000|875.90002441406|1|2024-11-14|15/09/2024|18.59|18.02|129070000000|66470000000|860|1|2024-08-05|15/06/2024|19.46|16.29|61200000000|64900000000|854.90002441406|1|2024-05-13|15/03/2024|10.28|10.28|-38160000000|-38160000000|852.29998779297|1|2024-02-05|15/12/2023|13.74|13.74|83940000000|83940000000|704.59997558594|1|2023-11-10|15/09/2023|14.88|14.88|93310000000|93310000000|655.79998779297|1|2023-08-03|15/06/2023|17.34|17.34|84430000000|84430000000|620.40002441406|1|2023-05-12|15/03/2023|8.79||52700000000|52700000000|523|1|2023-02-03|15/12/2022|13.87|13.87|78560000000|78560000000|549|1|2022-11-11|15/09/2022|10.17|10.17|77970000000|77970000000|452|1|2022-08-03|15/06/2022|14.55|14.55|71440000000|71440000000|444|1|2022-05-12|15/03/2022|3.2|3.2|72710000000||456|1|2022-02-03|15/12/2021|11.74|11.74|68480000000|68480000000|478|1|2021-11-11|15/09/2021|12.57|7.76|71040000000|54370000000|446|1|2021-08-04|15/06/2021|17.17|9.85|74760000000|50690000000|411|1|2021-05-12|15/03/2021|9.94|3.6|82690000000|52900000000|424|1|2021-02-03|15/12/2020|9.94|10.5|69060000000|53690000000|385|1|2020-11-11|15/09/2020|10.2|8.77|72760000000|54420000000|377|1
2025-04-06 20:01:28|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5021|JPY|Energy|Oil \u0026 Gas|Japan|JP3298000005|6530||476.11B|476110000000|5746|368744|-25.83|-8762|5574-5923|6100|82859490|0.35|8.68|2.75T|2750000000000|786.03|330|5.74|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|8488.6|7|10500|7500|36|4|34|0.0247|0.0691|0.0018|-1.2002|0.0197|11.0097|0.1112|2025-05-08|15/03/2025||210.2||735900000000|5746|1|2025-02-06|15/12/2024|263.39|178.6|717300000000|712100000000|6587|1|2024-11-12|15/09/2024|-45.18|294.3|665990000000|732900000000|7220|1|2024-08-09|15/06/2024|282.35|216.9|655140000000|654810000000|7113|1|2024-05-09|15/03/2024|430.4|430.4|716400000000|716400000000|7473|1|2024-02-08|15/12/2023|111.28|111.28|704740000000|704740000000|6035|1|2023-11-08|15/09/2023|496.03|496.03|699850000000|699850000000|5410|1|2023-08-10|15/06/2023|-83.05|-83.05|608610000000|608610000000|4418|1|2023-05-11|15/03/2023|66.12|50.7|695800000000|695800000000|4350|1|2023-02-09|15/12/2022|-414.35|-414.35|724500000000|724500000000|3605|1|2022-11-10|15/09/2022|227.59|227.59|709160000000|709160000000|3770|1|2022-08-10|15/06/2022|938.26|938.26|662430000000|662430000000|3860|1|2022-05-12|15/03/2022|779.5|779.5|691800000000|691800000000|3050|1|2022-02-10|15/12/2021|333.17|333.17|652980000000|652980000000|2349|1|2021-11-09|15/09/2021|287.56|287.56|566030000000|566030000000|2305|1|2021-08-05|15/06/2021|333.55|333.55|529630000000|529630000000|2655|1|2021-05-13|15/03/2021|492|492|662600000000|662600000000|2434|1|2021-02-10|15/12/2020|207.74|207.74|601280000000|601280000000|2365|1|2020-11-12|15/09/2020|299.39|299.39|529290000000|529290000000|1734|1|2020-08-14|15/06/2020|-310.26|-310.26|440070000000|440070000000|1744|1
2025-04-06 20:01:37|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|3349|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3298400007|5512||619.63B|619630000000|7818|398100|12.73|-8178|7705-7894|7721|79257336|0.15|21.16|994.5B|994500000000|344.38|65|0.83|2025-04-14 00:00:00|2025-04-14|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|8541.5|13|10800|7500|41|4|38|0.0147|-0.5397|-0.0133|0.0221|0.0235|43.0112|1.3774|2025-07-11|15/05/2025||107||264120000000|7818|1|2025-04-14|15/02/2025||78.39||253240000000|7818|1|2025-01-10|15/11/2024|79.31|72.08|244100000000|249140000000|6786|1|2024-10-11|15/08/2024|102.74|88.57|261840000000|261320000000|7338|1|2024-07-12|15/05/2024|89.54|193|249680000000|251460000000|6327.5|1|2024-04-12|15/02/2024|72.81|145.61|238880000000|238880000000|6945|1|2024-01-12|15/11/2023|64.09|128.18|234780000000|234780000000|8020|1|2023-10-11|15/08/2023|82.18|164.35|241650000000|241650000000|7950|1|2023-07-10|15/05/2023|94.88|189.75|221400000000|221400000000|7285|1|2023-04-10|15/02/2023|62.94|125.88|202290000000|202290000000|5800|1|2023-01-13|15/11/2022|60.83|121.66|197890000000|197890000000|6760|1|2022-10-11|15/08/2022|81.84|163.68|206120000000|206120000000|14730|1|2022-07-11|15/05/2022|84.6|169.2|196530000000|196520000000|13140|1|2022-04-11|15/02/2022|65.79|131.57|187750000000|187750000000|13910|1|2022-01-11|15/11/2021|63.16|126.31|181730000000|181730000000|16390|1|2021-10-11|15/08/2021|78.84|165.96|189410000000|191050000000|18860|1|2021-07-12|15/05/2021|70.4|120.49|184730000000|185920000000|15920|1|2021-04-12|15/02/2021|107.44|141.65|177520000000|178990000000|16570|1|2021-01-12|15/11/2020|70.49|128.24|175010000000|175500000000|17240|1|2020-10-12|15/08/2020|94.58|150.26|189160000000|187780000000|17610|1
2025-04-06 20:01:49|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|8253|JPY|Financials|Banking Services|Japan|JP3271400008|6138||469.18B|469180000000|3128|687438|5.94|-4025|3070-3257|3357|149993188|0.5|8.72|476.17B|476170000000|428.6|110|3.52|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|4037.1|7|4900|2800|47|4|43|0.0055|-0.0966|0.0468|1.2718|-0.0017|13.9925|0.9049|2025-05-14|15/03/2025||||107400000000|3128|1|2025-02-14|15/12/2024|185.48||117120000000|111250000000|3588|1|2024-11-14|15/09/2024|74.9||96250000000|101000000000|3532|1|2024-08-09|15/06/2024|102.15||100080000000|94300000000|2912|1|2024-05-15|15/03/2024||63.09|92800000000|92810000000|2917.5|1|2024-02-13|15/12/2023|110.44|110.44|93650000000|93650000000|2732.5|1|2023-11-10|15/09/2023|167.83|167.83|89240000000|89240000000|2264|1|2023-08-10|15/06/2023|108.43|108.43|85880000000|85880000000|2211.5|1|2023-05-15|15/03/2023|25.67|25.67|80500000000|84700000000|1908|1|2023-02-09|15/12/2022|113.67|113.67|84790000000|84790000000|1699|1|2022-11-10|15/09/2022|78.82|78.82|79510000000|79510000000|1574|1|2022-08-10|15/06/2022|97.11|97.11|77800000000|77800000000|1674|1|2022-05-13|15/03/2022|5.12|5.12|73100000000|76530000000|1490|1|2022-02-09|15/12/2021|92|92|76720000000|76720000000|1353|1|2021-11-09|15/09/2021|66.01|66.01|75060000000|75060000000|1420|1|2021-08-06|15/06/2021|71.92|71.92|74160000000|74160000000|1301|1|2021-05-14|15/03/2021|17.51|17.51|69400000000|71260000000|1231|1|2021-02-09|15/12/2020|83.19|83.19|72870000000|72870000000|1351|1|2020-11-10|15/09/2020|58.51|58.51|71570000000|71570000000|1213|1|2020-08-07|15/06/2020|72.02|72.02|68790000000|68790000000|1065|1
2025-04-06 20:01:58|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|4751|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3311400000|7720|CyberAgent Inc|562.17B|562170000000|1110|4477893|5.51|-1311.5|1081-1142|1137|506462102|0.49|25.72|813.76B|813760000000|43.04|16|1.44|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|1276.9|16|1500|1000|41|4|38|-0.006|0.1508|0.0038|-1.0445|0.0359|18.8597|1.1274|2025-07-30|15/06/2025||12.54||209120000000|1110|1|2025-04-23|15/03/2025||21.91||219210000000|1110|1|2025-01-29|15/12/2024|10.01|8.69|203840000000|202720000000|1151.5|1|2024-10-30|15/09/2024|0.83|9.37|204410000000|200450000000|1031|1|2024-07-31|15/06/2024|11.78|4.27|190380000000|191070000000|965.40002441406|1|2024-04-24|15/03/2024|20.41|20.41|215130000000|215130000000|1021.5|1|2024-01-31|15/12/2023|-0.93|-0.93|193080000000|193080000000|951.09997558594|1|2023-11-01|15/09/2023|3.41|3.41|185230000000|185220000000|789.70001220703|1|2023-07-26|15/06/2023|1.39|1.39|171740000000|171740000000|1010.5|1|2023-04-26|15/03/2023|15.6|15.6|195660000000|195660000000|1192|1|2023-01-25|15/12/2022|-9.88|-9.88|167580000000|167580000000|1229|1|2022-10-26|15/09/2022|6.96|6.84|176230000000|176840000000|1262|1|2022-07-27|15/06/2022|7.01|7.01|172160000000|172160000000|1353|1|2022-04-27|15/03/2022|21.88|21.88|191100000000|191100000000|1370|1|2022-01-26|15/12/2021|12.05|12.05|171090000000|171090000000|1683|1|2021-10-27|15/09/2021|16.8|16.53|179710000000|179710000000|1981|1|2021-07-28|15/06/2021|38.33|38.33|192240000000|192240000000|2239|1|2021-04-28|15/03/2021|21.33|21.33|163480000000|163480000000|1908|1|2021-01-27|15/12/2020|5.81|5.81|131010000000|131010000000|1842.5|1|2020-10-28|15/09/2020|5.79|1.42|120860000000|120860000000|1630|1
2025-04-06 20:02:08|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7912|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3493800001|36911|Dai Nippon Printing Co., Ltd.|924.93B|924930000000|2038.5|1428857|-11.18|-2788.5|2003-2059|2062.5|453732644||7.51|1.44T|1440000000000|272.82|54|2.65|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2716.7|3|3050|2500|47|4|43|0.009|0|-0.0419|1.2781|0.0233|102.3836|0.7653|2025-08-06|15/06/2025||||364800000000|2038.5|1|2025-05-09|15/03/2025||||365100000000|2038.5|1|2025-02-14|15/12/2024|57.73||370710000000|371900000000|2175.5|1|2024-11-11|15/09/2024|57.45||351700000000|363100000000|2718|1|2024-08-08|15/06/2024|133.68||356650000000|352300000000|2343|1|2024-05-13|15/03/2024|||363600000000|363600000000|2321.5|1|2024-02-09|15/12/2023|45.76|45.76|367500000000|367500000000|2115.5|1|2023-11-10|15/09/2023|36.37|36.37|348650000000|348650000000|1952.5|1|2023-08-08|15/06/2023|112.56|112.56|345100000000|345100000000|1971.5|1|2023-05-12|15/03/2023|80.26||349600000000|349600000000|1962.5|1|2023-02-09|15/12/2022|68.41|68.41|355080000000|355080000000|1575|1|2022-11-11|15/09/2022|22.81|22.81|334050000000|334050000000|2918|1|2022-08-10|15/06/2022|29.29|29.29|334430000000|334430000000|2842|1|2022-05-13|15/03/2022|102.54||342490000000|342490000000|2743|1|2022-02-10|15/12/2021|65.64|65.64|344490000000|344490000000|2785|1|2021-11-12|15/09/2021|34.53|34.53|325250000000|325250000000|2873|1|2021-08-05|15/06/2021|26.61|26.61|331920000000|331920000000|2618|1|2021-05-13|15/03/2021|3.49||347800000000|347800000000|2162|1|2021-02-09|15/12/2020|22.57|22.57|343050000000|343050000000|2006|1|2020-11-10|15/09/2020|7.18|7.18|321090000000|321090000000|2105|1
2025-04-06 20:02:24|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|8750|JPY|Financials|Insurance|Japan|JP3476480003|59495|Dai-ichi Life Holdings Inc|3.55T|3550000000000|965.4|4159634|-74.2|-4806|936.9-1016|1049.5|3681036584||7.83|10.42T|10420000000000|122.26|87.25|9.04|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1314.5|12|1500|1075|47|4|45|0.0023|-2.2349|0.2076|0.5866|0.0806|10.52|1.0176|2025-05-14|15/03/2025||||2604760000000|965.40002441406|1|2025-02-14|15/12/2024|||2648470000000|2574250000000|4305|1|2024-11-14|15/09/2024|||2195990000000|550491000000|4247|1|2024-08-09|15/06/2024|35.93||2995250000000|598193000000|3687|1|2024-05-15|15/03/2024||73.32|3260800000000|3260800000000|3626|1|2024-02-14|15/12/2023|70.45|70.45|2230670000000|2230670000000|3194|1|2023-11-14|15/09/2023|22.92|91.66|2533290000000|2533290000000|3077|1|2023-08-10|15/06/2023|17.12|68.47|3003430000000|3003430000000|2692.5|1|2023-05-15|15/03/2023|11.77|47.09|1675200000000|1675200000000|2515|1|2023-02-14|15/12/2022|8.88|35.53|2229180000000|2229180000000|2993.5|1|2022-11-14|15/09/2022|6.61|26.44|2747360000000|2747360000000|2424|1|2022-08-10|15/06/2022|19.79|79.17|2867710000000|2867710000000|2265|1|2022-05-12|15/03/2022|112.79||2536000000000|2536000000000|2477|1|2022-02-14|15/12/2021|26.92|107.67|1907970000000|1907970000000|2708|1|2021-11-12|15/09/2021|9.51|38.04|1820250000000|1820250000000|2419|1|2021-08-11|15/06/2021|31.35|125.41|1945540000000|1945540000000|2123|1|2021-05-14|15/03/2021|44.5|178|2742800000000|2742800000000|2039|1|2021-02-12|15/12/2020|18.36|73.45|1721880000000|1721880000000|1810|1|2020-11-13|15/09/2020|9.49|37.95|1571800000000|1571800000000|1726.5|1|2020-08-12|15/06/2020|9.04|36.17|1791360000000|1791360000000|1402|1
2025-04-06 20:02:37|04435|946137|/equities/daicel-corp|TOPIX500|4202|JPY|Basic Materials|Chemicals|Japan|JP3485800001|11134||311.8B|311800000000|1176|788641|-17.24|-1640|1152-1199.5|1235|265131816|||576.33B|576330000000|202.18|60|5.1|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1725.6|9|2350|1260|42|4|39|0.0017|0.0255|-0.0518|0.2498|0.0081|18.6184|0.6579|2025-07-31|15/06/2025||46.83||159150000000|1176|1|2025-05-08|15/03/2025||39.6||154600000000|1176|1|2025-02-05|15/12/2024|44.12|52.31|142860000000|154320000000|1335.5|1|2024-11-07|15/09/2024|57.48|66.49|144120000000|150860000000|1371.5|1|2024-08-02|15/06/2024|58.7|58.7|145570000000|145570000000|1399.5|1|2024-05-09|15/03/2024|40.3|40.3|143780000000|143780000000|1468.5|1|2024-02-06|15/12/2023|51.29|51.29|143270000000|143270000000|1476.5|1|2023-11-02|15/09/2023|51.67|51.67|140200000000|140200000000|1311|1|2023-08-03|15/06/2023|52.46|52.46|130800000000|130800000000|1308.5|1|2023-05-11|15/03/2023|37.53|37.53|133510000000|133510000000|1094|1|2023-02-02|15/12/2022|25.1|25.1|138280000000|138280000000|962|1|2022-11-02|15/09/2022|44.97|44.97|138250000000|138250000000|853|1|2022-08-04|15/06/2022|30.11|30.11|127980000000|127980000000|838|1|2022-05-11|15/03/2022|26.13|26.13|124980000000|124980000000|793|1|2022-02-02|15/12/2021|4.87|4.87|118160000000|118160000000|832|1|2021-11-05|15/09/2021|32.39|32.39|113460000000|113460000000|884|1|2021-08-03|15/06/2021|40.76|40.76|111360000000|111360000000|937|1|2021-05-12|15/03/2021|27.28|27.28|112200000000|112200000000|881|1|2021-02-03|15/12/2020|26.32|26.32|106010000000|106010000000|819|1|2020-11-06|15/09/2020|8.7|8.7|92430000000|92430000000|758|1
2025-04-06 20:02:48|04436|946177|/equities/daido-steel-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|0.0128|-0.2125|-0.0453|0.7637|0.0078|30.5149|0|2025-04-25|15/03/2025||||143010000000|1043.5|1|2025-01-31|15/12/2024|52.31||150520000000|142650000000|1240.5|1|2024-10-30|15/09/2024|25.21||141350000000|141100000000|1327.5|1|2024-07-29|15/06/2024|31.8||142090000000|145500000000|1366.5|1|2024-05-10|15/03/2024|||142900000000|142900000000|1731|1|2024-01-31|15/12/2023|43.51|43.51|149770000000|149770000000|1516.5|1|2023-10-30|15/09/2023|24.16|24.16|146660000000|146660000000|1186.4000244141|1|2023-07-28|15/06/2023|29.63|29.63|141940000000|141940000000|1284.4000244141|1|2023-04-28|15/03/2023|193.59||143800000000|143800000000|1036|1|2023-01-30|15/12/2022|46.41|46.41|152870000000|152870000000|952|1|2022-10-28|15/09/2022|39.58|39.58|144180000000|144180000000|729|1|2022-07-29|15/06/2022|46.25|46.25|137680000000|137680000000|743|1|2022-04-28|15/03/2022|110.05|28.95|139200000000|139190000000|675|1|2022-01-31|15/12/2021|43.93|43.93|135280000000|135280000000|829|1|2021-10-28|15/09/2021|24.45|89.17|123990000000|126270000000|962|1|2021-07-28|15/06/2021|35.79|129.02|131240000000|126630000000|1118|1|2021-04-30|15/03/2021|13.58|61.63|125600000000|125600000000|945|1|2021-01-29|15/12/2020|18.49|19.47|107640000000|105800000000|849|1|2020-10-30|15/09/2020|-3.59|-52.78|90700000000|81900000000|678|1|2020-07-28|15/06/2020|-7.29|59.23|88790000000|94980000000|699|1
2025-04-06 20:02:58|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|6383|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3497400006|13071||1.3T|1300000000000|3502|1616231|1.48|-4119|3445-3598|3519|370651656|0.54|18.16|728.33B|728330000000|202.81|81|2.31|2025-08-07 00:00:00|2025-08-07|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|4125.3|15|5000|2900|41|4|39|0.0125|0.8107|-0.0054|0.0868|0.0421|21.6472|3.4656|2025-08-07|15/03/2025||48.11||170080000000|3502|1|2025-02-07|15/12/2024|71.38|33.3|260610000000|216710000000|3095|1|2024-11-08|15/09/2024|45.42|30.13|157530000000|160250000000|2931.5|1|2024-08-08|15/06/2024|34.73|24.26|145090000000|145920000000|2387|1|2024-05-10|15/03/2024|39.5|41.1|174090000000|174090000000|3341|1|2024-02-08|15/12/2023|35.53|35.53|156120000000|156120000000|2867.5|1|2023-11-08|15/09/2023|18.7|18.7|146720000000|146720000000|2640.5|1|2023-08-08|15/06/2023|18.99|18.99|134550000000|134550000000|2922.5|1|2023-05-12|15/03/2023|33.01|33.01|166230000000|166230000000|2583|1|2023-02-09|15/12/2022|31.08|31.08|157910000000|157910000000|2403.330078125|1|2022-11-08|15/09/2022|88.71|29.57|147570000000|147570000000|2300|1|2022-08-08|15/06/2022|46.3|15.43|130210000000|130210000000|2870|1|2022-05-13|15/03/2022|95.41|31.8|142790000000|142750000000|2403.330078125|1|2022-02-04|15/12/2021|78.84|26.28|126060000000|126060000000|2573.330078125|1|2021-11-05|15/09/2021|49.14|16.38|123200000000|123200000000|3596.6599121094|1|2021-08-05|15/06/2021|61.32|20.44|120220000000|120220000000|3323.330078125|1|2021-05-11|15/03/2021|81.8|27.27|127130000000|127130000000|3746.6599121094|1|2021-02-05|15/12/2020|58.35|19.45|116760000000|116760000000|12280|1|2020-11-05|15/09/2020|58.25|19.42|116040000000|116040000000|11440|1|2020-08-06|15/06/2020|58.73|19.58|113970000000|113970000000|9700|1
2025-04-06 20:03:08|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4568|JPY|Healthcare|Pharmaceuticals|Japan|JP3475350009|18726|Daiichi Sankyo Co., Ltd.|6.8T|6800000000000|3620|5877720|-22.33|-6257|3620-3790|3632|1877212461|0.26|28.3|1.8T|1800000000000|128.93|60|1.66|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|5955.6|18|6900|4600|47|4|44|0.0089|0.0083|-0.0147|2.1321|0.0704|123.2312|5.2032|2025-07-30|15/06/2025||22.75||453020000000|3620|1|2025-04-24|15/03/2025||15.21||498100000000|3620|1|2025-01-31|15/12/2024|32.82|28.94|484840000000|472960000000|4412|1|2024-10-31|15/09/2024|32.23|24.52|446550000000|428430000000|5013|1|2024-07-31|15/06/2024|44.6|24.8|436180000000|412980000000|5831|1|2024-04-25|15/03/2024|19.1|16.84|428400000000|425610000000|4729|1|2024-01-31|15/12/2023|34.72|34.72|446930000000|446930000000|4353|1|2023-10-31|15/09/2023|20.85|20.85|375510000000|375510000000|3875|1|2023-07-31|15/06/2023|29.74|29.74|350840000000|350840000000|4115|1|2023-04-27|15/03/2023|11.73|11.73|330200000000|330200000000|4709|1|2023-01-31|15/12/2022|14.81|14.81|340480000000|340480000000|4274|1|2022-10-31|15/09/2022|20.58|20.58|327480000000|327480000000|4641|1|2022-07-29|15/06/2022|9.84|9.84|280320000000|280320000000|3589|1|2022-04-27|15/03/2022|-14.27|-14.27|233920000000|233920000000|2952.5|1|2022-01-31|15/12/2021|16.62|16.62|281000000000|281000000000|2583.5|1|2021-10-29|15/09/2021|14.21|14.21|265900000000|265900000000|2821|1|2021-07-30|15/06/2021|18.38|18.38|264070000000|264070000000|2225.5|1|2021-04-27|15/03/2021|0.19|0.19|223730000000|223720000000|3009|1|2021-01-29|15/12/2020|12.42|12.42|258620000000|258620000000|3466|1|2020-10-30|15/09/2020|10.19|10.19|243220000000|243220000000|2722.5|1
2025-04-06 20:03:20|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|7458|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3475200006|3411||173.92B|173920000000|1664.5|309377|-13.35|-1956|1650.5-1713.5|1705|104487893|0.46|10.98|151.32B|151320000000|146.7|57|3.42|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1800|2|1800|1800|37|4|35|0.0037|0.4194|-0.0099|1.2957|0.0212|33.4011|2.8131|2025-05-19|15/03/2025||55.43||38660000000|1664.5|1|2025-02-12|15/12/2024|37.42|38.62|40120000000|41350000000|1779.5|1|2024-11-11|15/09/2024|58.48|29.65|37440000000|37380000000|1862|1|2024-08-08|15/06/2024|31.95|28.87|36890000000|37430000000|1524.5|1|2024-05-13|15/03/2024|42.77|42.77|36880000000|36880000000|1816.5|1|2024-02-08|15/12/2023|36.97|36.97|38610000000|38610000000|2008|1|2023-11-09|15/09/2023|29.18|29.18|35880000000|35880000000|2256|1|2023-08-09|15/06/2023|31.73|31.73|35380000000|35380000000|2702|1|2023-05-15|15/03/2023|-6.25|-6.25|33650000000|33650000000|2508|1|2023-02-08|15/12/2022|27.58|27.58|33840000000|33840000000|1962.5|1|2022-11-09|15/09/2022|47.62|23.81|30400000000|30400000000|2115|1|2022-08-08|15/06/2022|62.11|31.06|30280000000|30280000000|1940|1|2022-05-12|15/03/2022|0.7144|0.36|24860000000|24860000000|1767.5|1|2022-02-07|15/12/2021|120.71|60.36|30400000000|30400000000|1687.5|1|2021-11-08|15/09/2021|-20.25|-10.13|19130000000|19130000000|2080|1|2021-08-10|15/06/2021|-5.95|-2.98|20400000000|20400000000|1932.5|1|2021-05-13|15/03/2021|-231.84|-115.92|22080000000|22080000000|2127.5|1|2021-02-08|15/12/2020|10.06|5.03|28450000000|28450000000|3940|1|2020-11-09|15/09/2020|21.79|10.9|26130000000|26130000000|3725|1|2020-08-07|15/06/2020|-91.17|-45.59|16650000000|16650000000|2933|1
2025-04-06 20:03:31|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6367|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3481800005|98162|Daikin Industries, Ltd.|4.68T|4680000000000|16000|1011911|-20.65|-25325|15695-16070|15820|292797463||18.47|4.72T|4720000000000|864.74|320|2|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20598.8|16|25000|16000|46|4|44|-0.0017|0.0476|0.0026|0.1076|0.056|25.9633|1.6002|2025-05-08|15/03/2025||190.6||1159330000000|16000|1|2025-02-05|15/12/2024|119.72|213.71|1100160000000|1102580000000|18030|1|2024-11-06|15/09/2024|302.47|253.25|1242040000000|1182970000000|18760|1|2024-08-06|15/06/2024|215.53|282.4|1251030000000|1183650000000|17590|1|2024-05-09|15/03/2024|135|161.12|1131680000000|1131680000000|22275|1|2024-02-06|15/12/2023|139.51|139.51|1038500000000|1038500000000|23805|1|2023-11-07|15/09/2023|248.5|248.5|1130440000000|1130440000000|23090|1|2023-08-08|15/06/2023|274.18|274.18|1094720000000|1094720000000|27865|1|2023-05-09|15/03/2023|201.62|201.62|995910000000|995910000000|25675|1|2023-02-07|15/12/2022|179.54|179.54|965880000000|965880000000|22880|1|2022-11-08|15/09/2022|293.28|293.28|1052040000000|1052040000000|22840|1|2022-08-02|15/06/2022|241.05|241.05|967760000000|967760000000|23720|1|2022-05-10|15/03/2022|146.66|146.66|807170000000|807180000000|19125|1|2022-02-07|15/12/2021|135.38|135.38|743080000000|743080000000|22745|1|2021-11-04|15/09/2021|206.62|227.47|759890000000|748310000000|25520|1|2021-08-03|15/06/2021|268.68|185.8|798980000000|694840000000|23205|1|2021-05-11|15/03/2021|94|145.61|651660000000|651660000000|23115|1|2021-02-09|15/12/2020|150.81|117.44|612480000000|598400000000|23370|1|2020-11-05|15/09/2020|176.01|149.14|647570000000|629450000000|20505|1|2020-08-04|15/06/2020|113.15|96.89|581680000000|531880000000|18715|1
2025-04-06 20:03:44|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|7735|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3494600004|6491||868.5B|868500000000|8977|1837613|-50.91|-19330|8857-9305|9425|96746793|1.43|11.28|617.05B|617050000000|985.21|283|3.15|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|13946.7|16|20000|10500|47|4|44|0.0035|-0.0178|-0.0364|0.6907|0.0867|43.9652|1.8327|2025-07-23|15/06/2025||249.06||156510000000|8977|1|2025-05-09|15/03/2025||247.33||160770000000|8977|1|2025-01-31|15/12/2024|315.19|204.23|182570000000|142400000000|10825|1|2024-10-31|15/09/2024|211.89|224.15|143180000000|146690000000|10205|1|2024-07-26|15/06/2024|187.62|200.21|134220000000|133730000000|13000|1|2024-05-09|15/03/2024|267.69|267.69|157090000000|157090000000|17500|1|2024-01-31|15/12/2023|192.42|192.42|124570000000|124570000000|14295|1|2023-10-31|15/09/2023|178.41|178.41|123570000000|123570000000|7270|1|2023-07-28|15/06/2023|99.43|99.43|99690000000|99690000000|7837.5|1|2023-05-10|15/03/2023|165.04|167.81|125590000000|125590000000|5690|1|2023-01-31|15/12/2022|128.02|128.02|116840000000|116840000000|4830|1|2022-10-28|15/09/2022|143.26|143.26|116580000000|116580000000|4105|1|2022-07-27|15/06/2022|171.78|171.78|101830000000|101830000000|4675|1|2022-05-11|15/03/2022|170.29|170.29|120760000000|120760000000|5245|1|2022-01-28|15/12/2021|128.96|128.96|103900000000|103900000000|10620|1|2021-10-27|15/09/2021|123.73|123.73|104350000000|104350000000|9580|1|2021-07-28|15/06/2021|65.3|65.3|82860000000|82860000000|9560|1|2021-05-11|15/03/2021|77.35|77.3|103850000000|103850000000|10420|1|2021-01-28|15/12/2020|49.23|49.23|73750000000|73750000000|8260|1|2020-10-28|15/09/2020|14.72|14.72|75840000000|75840000000|5750|1
2025-04-06 20:03:54|04442|952021|/equities/daio-paper-corp|TOPIX500|3880|JPY|Basic Materials|Paper \u0026 Forest Products|Japan|JP3440400004|12372||131.13B|131130000000|788|275831|-32.01|-1200|776-797|808|166410593|||670.2B|670200000000|-22.63|14|1.78|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|900|3|900|900|40|4|38|-0.0129|-0.0434|-0.0005|-0.4775|0.0124|13.3909|0.3966|2025-05-16|15/03/2025||||175660000000|788|1|2025-02-14|15/12/2024|-16.91||168640000000|171540000000|893|1|2024-11-14|15/09/2024|-14.33||167390000000|168370000000|827|1|2024-08-09|15/06/2024|-6.51||166260000000|164400000000|817.09997558594|1|2024-05-15|15/03/2024|||167910000000|167910000000|1157|1|2024-02-09|15/12/2023|-11.49|-11.49|172550000000|172550000000|1143|1|2023-11-10|15/09/2023|3.72|3.72|169220000000|169220000000|1149|1|2023-08-10|15/06/2023|19.9|19.9|162010000000|162010000000|1161.5|1|2023-05-12|15/03/2023|-64.18||165360000000|165360000000|1141|1|2023-02-10|15/12/2022|-94.81|-94.81|172180000000|172180000000|998|1|2022-11-11|15/09/2022|-58.22|-58.22|161370000000|161370000000|1100|1|2022-08-12|15/06/2022|8.2|8.2|147310000000|147310000000|1365|1|2022-05-13|15/03/2022|40.40||164790000000|164790000000|1502|1|2022-02-10|15/12/2021|33.49|33.49|150660000000|150660000000|1879|1|2021-11-12|15/09/2021|28.55|28.55|151920000000|151920000000|2030|1|2021-08-06|15/06/2021|40.47|40.47|144950000000|144950000000|1864|1|2021-05-14|15/03/2021|32.62|106.7|150450000000|150450000000|1854|1|2021-02-10|15/12/2020|45.23|45.23|150890000000|150890000000|1868|1|2020-11-11|15/09/2020|21.53|21.53|140880000000|140880000000|1640|1|2020-08-07|15/06/2020|39.46|39.46|120710000000|120710000000|1444|1
2025-04-06 20:04:03|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|1878|JPY|Real Estate|Real Estate Operations|Japan|JP3486800000|18239|Daito Trust Construction|986.71B|986710000000|15005|218934|-12.15|-18380|14685-15125|14875|65758967|0.25|10.82|1.82T|1820000000000|1395.97|630|4.2|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17382.5|8|19000|14800|42|4|39|0.0013|0.1307|-0.0066|-0.2805|0.0088|9.747|0.6169|2025-07-31|15/06/2025||413.2||478630000000|15005|1|2025-04-25|15/03/2025||112.9||467770000000|15005|1|2025-01-31|15/12/2024|391.17|340.89|454880000000|458800000000|16920|1|2024-10-29|15/09/2024|410.23|332.99|462160000000|446160000000|16780|1|2024-07-31|15/06/2024|371.63|285.49|445140000000|431550000000|17280|1|2024-05-02|15/03/2024|224.6|230.84|458120000000|455700000000|16680|1|2024-01-30|15/12/2023|315.41|315.41|432710000000|432710000000|16115|1|2023-10-30|15/09/2023|300.01|300.01|429080000000|429080000000|15295|1|2023-07-28|15/06/2023|270.53|270.53|408040000000|408040000000|14535|1|2023-04-28|15/03/2023|253.1|253.1|446070000000|446080000000|13760|1|2023-01-30|15/12/2022|246.27|246.27|406490000000|406490000000|14280|1|2022-10-27|15/09/2022|264.17|264.17|410940000000|410940000000|14140|1|2022-08-03|15/06/2022|267.53|267.53|394130000000|394130000000|12350|1|2022-04-28|15/03/2022|96.22|96.22|407760000000|407760000000|12110|1|2022-01-28|15/12/2021|285.57|285.57|393750000000|393750000000|13100|1|2021-10-28|15/09/2021|371.57|260.88|407900000000|395520000000|13750|1|2021-07-29|15/06/2021|268.07|233.45|373600000000|367900000000|13110|1|2021-04-30|15/03/2021|-18.2|-33.8|379680000000|382250000000|11720|1|2021-01-28|15/12/2020|276.56|126.38|374290000000|370850000000|9910|1|2020-10-29|15/09/2020|296.13|180.15|379660000000|375610000000|9587|1
2025-04-06 20:04:16|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1925|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3505000004|48483|Daiwa House Industry Co., Ltd.|3.05T|3050000000000|4916|1623341|10.4|-5175|4797-4923|4893|620975085|0.52|9.81|5.4T|5400000000000|501.13|147|2.99|2025-05-13 00:00:00|2025-05-13|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|5278.9|9|5900|4550|48|4|44|0.0072|0.154|0.03|0.01|0.0338|9.5109|0.5188|2025-08-06|15/06/2025||137.49||1310060000000|4916|1|2025-05-13|15/03/2025||106.98||1481970000000|4916|1|2025-02-13|15/12/2024|127.74|83.09|1297670000000|1236050000000|4845|1|2024-11-12|15/09/2024|101.9|87.26|1365440000000|1343440000000|4506|1|2024-08-07|15/06/2024|142.84|93.75|1287180000000|1237130000000|3986|1|2024-05-10|15/03/2024|106.06|104.05|1446460000000|1373950000000|4335|1|2024-02-09|15/12/2023|94.07|94.07|1211640000000|1211640000000|4365|1|2023-11-10|15/09/2023|143.69|143.69|1330230000000|1330230000000|4232|1|2023-08-07|15/06/2023|91.14|91.14|1214600000000|1214600000000|3776|1|2023-05-12|15/03/2023|216|215.91|1486520000000|1486510000000|3464|1|2023-02-10|15/12/2022|91.54|91.54|1160350000000|1160350000000|3047|1|2022-11-10|15/09/2022|105.82|105.82|1253530000000|1253530000000|3065|1|2022-08-09|15/06/2022|55.72|55.72|1007800000000|1007800000000|3218|1|2022-05-13|15/03/2022|88.11|88.11|1292350000000|1292350000000|2976|1|2022-02-10|15/12/2021|91.41|91.41|1105000000000|1105000000000|3370|1|2021-11-09|15/09/2021|105.33|105.33|1121520000000|1121520000000|3615|1|2021-08-10|15/06/2021|58.94|58.94|920660000000|920660000000|3391|1|2021-05-14|15/03/2021|60.87|60.87|1122590000000|1112590000000|3256|1|2021-02-09|15/12/2020|97.58|97.58|1037730000000|1037730000000|3217|1|2020-11-11|15/09/2020|88.9|88.9|1073470000000|1073470000000|3087|1
2025-04-06 20:04:26|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|8601|JPY|Financials|Investment Banking \u0026 Investment Services|Japan|JP3502200003|14600|Daiwa Securities Group Inc.|1.23T|1230000000000|872.2|5271184|-22.02|-1353.5|845.1-908.5|928.1|1411462668|0.58|7.46|786.45B|786450000000|116.59|56|6.42|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1162.5|8|1350|1040|47|4|44|-0.0073|0.0685|0.0779|0.0824|0.0488|11.4981|1.4014|2025-07-31|15/06/2025||22.04|||872.20001220703|1|2025-04-28|15/03/2025||23.84||344310000000|872.20001220703|1|2025-01-31|15/12/2024|51.46|24.43|336750000000||1064.5|1|2024-10-29|15/09/2024|19.81|31.44|354330000000|128867000000|1006.5|1|2024-08-01|15/06/2024|17.1||335360000000|363000000000|1257.5|1|2024-04-25|15/03/2024|||268300000000|268300000000|1147.5|1|2024-01-31|15/12/2023|20|20|335380000000|335380000000|1047|1|2023-10-31|15/09/2023|20.59|20.59|303830000000|303830000000|844.79998779297|1|2023-07-31|15/06/2023|16.32|16.32|266260000000|266260000000|755.70001220703|1|2023-04-27|15/03/2023|11.8|11.8|125740000000|125740000000|623|1|2023-01-30|15/12/2022|10.51|10.51|233040000000|233040000000|610|1|2022-10-31|15/09/2022|13.23|13.23|192550000000|192550000000|570.79998779297|1|2022-07-29|15/06/2022|8.01|8.01|146640000000|146640000000|614|1|2022-04-27|15/03/2022|12.1|12.1|130050000000|130050000000|637.70001220703|1|2022-01-28|15/12/2021|17.87|17.87|166600000000|166600000000|685.20001220703|1|2021-10-27|15/09/2021|17.54|17.54|154700000000|154700000000|667.29998779297|1|2021-07-29|15/06/2021|15.45|15.45|149840000000|149840000000|575|1|2021-04-28|15/03/2021|33.2|33.2|145980000000|145980000000|561.5|1|2021-01-28|15/12/2020|16.41|16.41|151640000000|151640000000|499.89999389648|1|2020-10-29|15/09/2020|10.01|10.01|128570000000|128570000000|448.10000610352|1
2025-04-06 20:04:37|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|3107|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3505400006|2867||206.18B|206180000000|2295.5|282339|-7.16|-3295|2249.5-2374|2408|89820546|0.44|10.54|1.1T|1100000000000|258.99|90|3.92|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3750|2|4000|3500|41|4|39|-0.002|1.3333|0.0153|0.8782|0.0382|18.51|0.3236|2025-05-19|15/03/2025||||352620000000|2295.5|1|2025-02-07|15/12/2024|65.22||291420000000|285710000000|2953|1|2024-11-06|15/09/2024|69.46||289540000000|250860000000|2843|1|2024-08-02|15/06/2024|33.06||227840000000|223920000000|2720.5|1|2024-05-09|15/03/2024|||292490000000|292490000000|2710.5|1|2024-02-08|15/12/2023|-136.15|-136.15|229350000000|229350000000|3144|1|2023-11-09|15/09/2023|54.4|54.4|236580000000|236580000000|2859.5|1|2023-08-04|15/06/2023|36.83|36.83|209340000000|209340000000|2629|1|2023-05-15|15/03/2023|71.27||266310000000|266310000000|2651|1|2023-02-08|15/12/2022|50.5|50.5|228360000000|228360000000|1963|1|2022-11-09|15/09/2022|48.02|48.02|223800000000|223800000000|1980|1|2022-08-05|15/06/2022|33.15|33.15|185450000000|185450000000|1888|1|2022-05-12|15/03/2022|68.45||224770000000|224770000000|1647|1|2022-02-08|15/12/2021|36.42|36.42|188400000000|188400000000|1642|1|2021-11-09|15/09/2021|40.91|40.91|183810000000|183810000000|2004|1|2021-08-05|15/06/2021|32.45|32.45|166860000000|166860000000|2248|1|2021-05-13|15/03/2021|97.21||333700000000|333700000000|1755|1|2021-02-05|15/12/2020|78.69|78.69|285330000000|285330000000|1762|1|2020-12-11|15/09/2020|234.75|46.95|237190000000|237190000000|1408|1|2020-08-06|15/06/2020|223.1|44.62|187320000000|187320000000|1546|1
2025-04-06 20:04:49|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2432|JPY|Technology|Software \u0026 IT Services|Japan|JP3548610009|2897||367.07B|367070000000|3296|14909057|108.94|-4093|3159-3418|3436|111368157|0.45|22.71|149.31B|149310000000|164.39|20|0.61|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|3175|6|6800|1515|36|4|33|0.0041|-0.6669|-0.0049|-7.466|0.0143|-8.4827|1.6279|2025-08-06|15/06/2025||||48330000000|3296|1|2025-05-07|15/03/2025||18.6||39890000000|3296|1|2025-02-07|15/12/2024|114.54|-52.24|46470000000|30590000000|3070|1|2024-11-06|15/09/2024|-0.46|38.6|36280000000|36970000000|1862|1|2024-08-08|15/06/2024|27.4|30.44|33980000000|35690000000|1448.5|1|2024-05-08|15/03/2024|22.9|22.9|32580000000|32590000000|1610.5|1|2024-02-07|15/12/2023|-346.99|-346.99|29000000000|29000000000|1521.5|1|2023-11-08|15/09/2023|24.82|24.82|39000000000|39000000000|1511|1|2023-08-09|15/06/2023|41.66|41.66|36150000000|36150000000|1661.5|1|2023-05-10|15/03/2023|13.19|13.19|33520000000|33510000000|1932|1|2023-02-08|15/12/2022|-31.71|-31.71|30170000000|30170000000|1804|1|2022-11-08|15/09/2022|33.95|33.95|36450000000|36450000000|1922|1|2022-08-10|15/06/2022|60.27|60.27|34770000000|34770000000|1918|1|2022-05-10|15/03/2022|32.49|32.49|31740000000|31720000000|1893|1|2022-02-08|15/12/2021|33.87|33.87|31050000000|31050000000|1787|1|2021-11-09|15/09/2021|70.01|50.11|34030000000|36820000000|2166|1|2021-08-06|15/06/2021|119.81|31.09|34050000000|34320000000|1975|1|2021-05-07|15/03/2021|30.05|30.2|34050000000|34030000000|2315|1|2021-02-09|15/12/2020|22.6|-38.12|34130000000|30720000000|2110|1|2020-11-10|15/09/2020|74.89|8.13|38760000000|30870000000|1850|1
2025-04-06 20:04:59|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|4061|JPY|Basic Materials|Chemicals|Japan|JP3549600009|6514|Denka Co Ltd|169.47B|169470000000|1966.5|446254|-15.42|-2384|1932-2000|2027.5|86176029|0.4|15.48|398.02B|398020000000|126.97|100|5.09|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2491.4|7|3200|1810|48|4|44|-0.0009|0.12|-0.039|-0.0242|0.0349|19.7605|0.6539|2025-08-06|15/06/2025||||96860000000|1966.5|1|2025-05-07|15/03/2025||24.69||107730000000|1966.5|1|2025-02-07|15/12/2024|-9.22|26.69|102540000000|106740000000|2165.5|1|2024-11-08|15/09/2024|13.02|22.05|103830000000|107800000000|2189.5|1|2024-08-07|15/06/2024|26.12|17.41|95230000000|92400000000|1953|1|2024-05-10|15/03/2024|97.01|97.01|96400000000|96410000000|2317.5|1|2024-02-07|15/12/2023|-34.53|-34.53|101470000000|101470000000|2568|1|2023-11-08|15/09/2023|49.46|49.46|103540000000|103540000000|2729.5|1|2023-08-07|15/06/2023|26.63|26.63|87830000000|87830000000|2718|1|2023-05-11|15/03/2023|45.56|45.56|98810000000|98810000000|2715|1|2023-02-07|15/12/2022|-63.61|-63.61|105810000000|105810000000|2715|1|2022-11-08|15/09/2022|115.85|115.85|108560000000|108560000000|3450|1|2022-08-05|15/06/2022|50.3|50.3|94370000000|94370000000|3450|1|2022-05-11|15/03/2022|35.96|35.96|100890000000|100890000000|3515|1|2022-02-07|15/12/2021|56.42|56.42|92830000000|92830000000|4025|1|2021-11-08|15/09/2021|137.88|137.88|104420000000|104420000000|3780|1|2021-08-06|15/06/2021|71.41|71.41|86730000000|86730000000|3865|1|2021-05-12|15/03/2021|45.18|45.18|92410000000|92430000000|4340|1|2021-02-08|15/12/2020|103|103|101680000000|101680000000|3995|1|2020-11-09|15/09/2020|67.48|67.48|84070000000|84070000000|3245|1
2025-04-06 20:05:06|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6902|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3551500006|162029|Denso Corp.|4.85T|4850000000000|1715|7838579|-39.25|-2993.5|1677-1758.5|1784.5|2830634577|0.73|11.15|7.08T|7080000000000|154.44|64|3.73|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2643.1|17|3000|2200|47|4|44|0.0051|-0.1891|-0.0386|0.4953|0.0424|50.9486|2.518|2025-07-30|15/06/2025||35.5||1806970000000|1715|1|2025-04-30|15/03/2025||45.95||1844620000000|1715|1|2025-01-31|15/12/2024|42.06|46.61|1813600000000|1804250000000|2197|1|2024-10-31|15/09/2024|33.11|32.36|1721010000000|1763600000000|2201.5|1|2024-07-31|15/06/2024|32.45|26.51|1753840000000|1740120000000|2358.5|1|2024-04-26|15/03/2024|46.33|45.59|1789840000000|1789870000000|2786.5|1|2024-02-02|15/12/2023|2.24|2.24|1841390000000|1841390000000|2295|1|2023-10-31|15/09/2023|27.87|27.87|1800640000000|1800640000000|2264|1|2023-07-28|15/06/2023|28.53|28.53|1712860000000|1712860000000|2410|1|2023-04-27|15/03/2023|38.49|38.49|1765640000000|1765630000000|1881|1|2023-02-03|15/12/2022|30.48|30.48|1615570000000|1615570000000|1745.75|1|2022-10-28|15/09/2022|17.7|17.7|1605110000000|1605110000000|1795.5|1|2022-07-29|15/06/2022|16.99|16.99|1415010000000|1415010000000|1907.75|1|2022-04-28|15/03/2022|22.95|22.98|1506460000000|1506330000000|1813|1|2022-02-02|15/12/2021|26.22|26.22|1426110000000|1426110000000|8536|1|2021-10-29|15/09/2021|7.59|7.59|1226070000000|1226070000000|8084|1|2021-07-30|15/06/2021|28.81|28.81|1356870000000|1356870000000|7267|1|2021-04-28|15/03/2021|26.45|26.45|1428130000000|1428120000000|6839|1|2021-02-02|15/12/2020|36.85|36.85|1433870000000|1433870000000|5925|1|2020-10-29|15/09/2020|6.11|6.11|1309620000000|1309620000000|4881|1
2025-04-06 20:05:18|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4324|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3551520004|67667|Dentsu Inc.|800.52B|800520000000|3084|1397833|-25.95|-4910|3045-3195|3190|259571443||-4.2|1.41T|1410000000000|-734.56|139.5|4.52|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3715|9|5300|3000|45|4|43|-0.0025|-0.3078|-0.0122|-423.0816|0.0179|-2778.1455|1.0047|2025-05-19|15/03/2025||||328300000000|3084|1|2025-02-14|15/12/2024|-740.32|122.95|384820000000|371380000000|3513|1|2024-11-14|15/09/2024|-15.35|74.12|345210000000|340810000000|4779|1|2024-08-14|15/06/2024|0.11|32.9|348030000000|313920000000|3947|1|2024-05-14|15/03/2024|21|21|332910000000|332910000000|4218|1|2024-02-14|15/12/2023|-22.1|-22.1|369700000000|369700000000|4159|1|2023-11-14|15/09/2023|25.23|25.23|331530000000|331530000000|4491|1|2023-08-14|15/06/2023|13.01|13.01|298080000000|298080000000|4685|1|2023-05-15|15/03/2023|44.94|44.94|305250000000|305250000000|4900|1|2023-02-14|15/12/2022|89.7|89.7|358780000000|358780000000|4185|1|2022-11-14|15/09/2022|60.42|60.42|309080000000|309080000000|4610|1|2022-08-12|15/06/2022|69.11|69.11|288390000000|288390000000|4700|1|2022-05-16|15/03/2022|87.48|87.48|287650000000|287650000000|4625|1|2022-02-14|15/12/2021|25.5|25.5|311000000000|311010000000|4380|1|2021-11-12|15/09/2021|234.91|234.91|281850000000|281850000000|4230|1|2021-08-11|15/06/2021|110.97|110.97|243850000000|243850000000|4055|1|2021-05-14|15/03/2021|17.37|17.37|248850000000|248850000000|3345|1|2021-02-15|15/12/2020|-608.1|-608.1|262900000000|262890000000|3780|1|2020-11-11|15/09/2020|-20.03|-20.03|217280000000|217280000000|3350|1|2020-08-13|15/06/2020|1.04|1.04|206350000000|206350000000|2751|1
2025-04-06 20:05:30|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|4631|JPY|Basic Materials|Chemicals|Japan|JP3493400000|21184||259.24B|259240000000|2738|351916|-8.58|-3689|2695-2794.5|2850.5|94681956||12.16|1.07T|1070000000000.0001|225.11|100|3.65|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4033.3|3|4300|3700|37|4|35|0.0061|0|0.0003|-0.6318|0.0121|-8.4697|0.3411|2025-05-19|15/03/2025||||274000000000|2738|1|2025-02-12|15/12/2024|112.82||263460000000|272900000000|3377|1|2024-11-14|15/09/2024|44.52||268830000000|283780000000|3295|1|2024-08-09|15/06/2024|97.12||283050000000|255500000000|2721.5|1|2024-05-15|15/03/2024|-29.35|-29.35|255790000000|255790000000|2994|1|2024-02-13|15/12/2023|||257120000000|257120000000|2800|1|2023-11-14|15/09/2023|-39.67|-39.67|266310000000|266310000000|2449.5|1|2023-08-09|15/06/2023|-9.51|-9.51|260070000000|260070000000|2626|1|2023-05-15|15/03/2023|20.04|20.04|255240000000|255240000000|2526|1|2023-02-14|15/12/2022|-2.05|-2.05|259000000000|259000000000|2411|1|2022-11-14|15/09/2022|36.09|36.09|273740000000|273740000000|2544|1|2022-08-10|15/06/2022|73.81|73.81|270450000000|270450000000|2452|1|2022-05-16|15/03/2022|78.22|78.22|250960000000|250960000000|2475|1|2022-02-18|15/12/2021|-115.37||239500000000|239500000000|2757|1|2021-11-12|15/09/2021|-7.85|-7.85|224050000000|224050000000|3020|1|2021-08-10|15/06/2021|61.6|61.6|201530000000|201530000000|2965|1|2021-05-14|15/03/2021|107.73|107.73|190260000000|190260000000|2803|1|2021-02-19|15/12/2020|-7.18||181300000000|181300000000|2767|1|2020-11-12|15/09/2020|37.81|37.81|170560000000|170560000000|2704|1|2020-08-11|15/06/2020|60.53|60.53|162090000000|162090000000|2669|1
2025-04-06 20:05:44|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|6146|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3548600000|4886|Disco Corp|2.99T|2990000000000|27635|4428479|-49.35|-68850|26910-29280|28995|108374544|0.64|24.74|376.9B|376900000000|1113.68|369|1.34|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48731.2|17|68400|28300|42|4|39|0.0042|0.7125|-0.0101|0.0996|0.0411|24.929|11.7659|2025-07-17|15/06/2025||292.29||99800000000|27635|1|2025-04-17|15/03/2025||339.51||112260000000|27635|1|2025-01-23|15/12/2024|293.54|298.87|93550000000|98290000000|52140|1|2024-10-17|15/09/2024|274.35|281.56|96240000000|83300000000|36110|1|2024-07-18|15/06/2024|218.85|248.64|82800000000|82800000000|60610|1|2024-04-25|15/03/2024|326.97|321.38|104300000000|103930000000|48430|1|2024-01-24|15/12/2023|148.34|148.34|77000000000|77000000000|40610|1|2023-10-19|15/09/2023|184.87|184.87|72300000000|72300000000|29660|1|2023-07-20|15/06/2023|117.09|117.09|53960000000|53960000000|23915|1|2023-04-20|15/03/2023|237.07|237.07|79020000000|79020000000|14550|1|2023-01-24|15/12/2022|152.78|152.78|65840000000|65840000000|13300|1|2022-10-20|15/09/2022|682.48|227.49|79530000000|79530000000|10566.700195312|1|2022-07-21|15/06/2022|444.42|148.14|59750000000|59750000000|10566.700195312|1|2022-04-21|15/03/2022|573.51|191.17|73510000000|73510000000|10016.700195312|1|2022-01-25|15/12/2021|468.77|156.26|64190000000|64190000000|10783.3203125|1|2021-10-21|15/09/2021|499.25|166.42|67790000000|67790000000|10249.990234375|1|2021-07-20|15/06/2021|293.47|97.82|48290000000|48290000000|10366.66015625|1|2021-04-22|15/03/2021|373.71|125.8|55250000000|55240000000|12116.650390625|1|2021-01-26|15/12/2020|250.59|83.53|44390000000|44390000000|37200|1|2020-10-22|15/09/2020|281.27|93.76|47560000000|47560000000|29070|1
2025-04-06 20:05:56|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|6141|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3924800000|13015||353.55B|353550000000|2500|1966220|-36.6|-4810|2421-2594.5|2690|141421126|0.769|16.77|550.5B|550500000000|43.61|100|4|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3086|5|3700|2200|40|4|37|0.0027|-0.0136|0.0078|0.723|0.0107|7.7742|0.6016|2025-07-31|15/06/2025||||120500000000|2500|1|2025-05-07|15/03/2025||||118500000000|2500|1|2025-02-05|15/12/2024|48.49|74|152990000000|162830000000|2428.5|1|2024-11-01|15/09/2024|8.44||124240000000|124240000000|2960.5|1|2024-07-31|15/06/2024|58.93|58.93|130870000000|130870000000|3815|1|2024-04-25|15/03/2024|-72.26|-72.26|132850000000|132850000000|4166|1|2024-02-05|15/12/2023|||159290000000|159310000000|2997.5|1|2023-10-25|15/09/2023|61.08|61.08|130620000000|130620000000|2477|1|2023-08-03|15/06/2023|65.17|65.17|126310000000|126310000000|2427.5|1|2023-05-10|15/03/2023|46.7|46.7|123230000000|123230000000|2220|1|2023-02-08|15/12/2022|66.82||141740000000|141740000000|1973|1|2022-11-07|15/09/2022|38.54|38.54|114830000000|114830000000|1714|1|2022-08-04|15/06/2022|36.57|36.57|110950000000|110950000000|1770|1|2022-05-12|15/03/2022|46.66|46.66|107260000000|107260000000|1623|1|2022-02-10|15/12/2021|25.1|25.1|121740000000|121740000000|1767|1|2021-11-05|15/09/2021|26.06|26.06|96030000000|96030000000|2032|1|2021-08-05|15/06/2021|30.19|30.19|97120000000|97120000000|1730|1|2021-05-12|15/03/2021|10.38|10.38|81120000000|81120000000|1782|1|2021-02-12|15/12/2020|9.89||93910000000|93910000000|1774|1|2020-11-06|15/09/2020|15.32|15.32|80020000000|80020000000|1479|1
2025-04-06 20:06:07|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|5714|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3638600001|7801|DOWA Holdings Co., Ltd.|258.32B|258320000000|4338|225175|-22.65|-6236|4274-4386|4519|59549318|0.73|9.4|682.77B|682770000000|463.97|150|3.46|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4780|7|5500|3860|48|4|45|-0.0115|0.015|-0.0469|0.265|0.0202|27.826|0.4718|2025-08-08|15/06/2025||156.92||187000000000|4338|1|2025-05-09|15/03/2025||-12.42||172800000000|4338|1|2025-02-12|15/12/2024|54.93|133.4|164660000000|177760000000|4657|1|2024-11-11|15/09/2024|146.76|108.96|163600000000|187920000000|5302|1|2024-08-09|15/06/2024|197.89|149.38|188990000000|202710000000|4594|1|2024-05-10|15/03/2024|64.37|64.37|165510000000|165510000000|5852|1|2024-02-09|15/12/2023|182|182|180920000000|180920000000|5056|1|2023-11-10|15/09/2023|89.57|89.57|179800000000|179800000000|4741|1|2023-08-09|15/06/2023|131.95|131.95|190960000000|190960000000|4479|1|2023-05-12|15/03/2023|-37.58|-37.58|187130000000|187120000000|4395|1|2023-02-10|15/12/2022|76.19|76.19|191110000000|191110000000|4480|1|2022-11-11|15/09/2022|162.51|162.51|191890000000|191890000000|4940|1|2022-08-10|15/06/2022|219.55|219.55|209930000000|209930000000|4750|1|2022-05-13|15/03/2022|132.67|132.67|219900000000|219890000000|4995|1|2022-02-14|15/12/2021|193.37|193.37|188670000000|188670000000|5160|1|2021-11-12|15/09/2021|212.62|212.6|215340000000|195970000000|4760|1|2021-08-06|15/06/2021|335.22|335.2|207920000000|196270000000|4260|1|2021-05-14|15/03/2021|225.3|225.3|184400000000|184410000000|4660|1|2021-02-09|15/12/2020|115.86||151110000000|144800000000|4285|1|2020-11-10|15/09/2020|24.11||137070000000|113330000000|3220|1
2025-04-06 20:06:17|04455|952120|/equities/duskin-co-ltd|TOPIX500|4665|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3505900005|3792||167.01B|167010000000|3559|100000|8.7|-4190|3534-3587|3594|46927112|0.18|21.86|186.26B|186260000000|167.1|110|3.09|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3000|3|3000|3000|40|4|38|-0.0014|0.1503|-0.0024|-1.9977|0.0079|-12.0491|0.7947|2025-05-14|15/03/2025||||48870000000|3559|1|2025-02-07|15/12/2024|97.13||50510000000|50000000000|3734|1|2024-11-11|15/09/2024|41.51||46510000000|44780000000|3790|1|2024-08-06|15/06/2024|31.47||45220000000|45500000000|3681|1|2024-05-15|15/03/2024|||44030000000|44030000000|3318|1|2024-02-09|15/12/2023|42.52|42.52|48930000000|48930000000|3401|1|2023-11-08|15/09/2023|20.22|20.22|42190000000|42190000000|3168|1|2023-08-04|15/06/2023|34.75|34.75|43630000000|43630000000|3181|1|2023-05-15|15/03/2023|-8.16|2|42310000000|42310000000|3405|1|2023-02-09|15/12/2022|62.06|62.06|46270000000|46270000000|2915|1|2022-11-08|15/09/2022|49.99|49.99|40970000000|40970000000|2831|1|2022-08-05|15/06/2022|41.66|41.66|40940000000|40940000000|2943|1|2022-05-13|15/03/2022|-4.27||39920000000|39920000000|2730|1|2022-02-08|15/12/2021|64.57|64.57|43080000000|43080000000|2750|1|2021-11-05|15/09/2021|58.59|58.59|40750000000|40750000000|2773|1|2021-08-04|15/06/2021|45.87|45.87|39460000000|39460000000|2558|1|2021-05-14|15/03/2021|-21.16|-8.1|38040000000|38040000000|2563|1|2021-02-08|15/12/2020|50.11|50.11|41680000000|41680000000|2805|1|2020-11-09|15/09/2020|36.06|36.06|37980000000|37980000000|2786|1|2020-08-07|15/06/2020|-7.83|-7.83|36080000000|36080000000|2642|1
2025-04-06 20:06:28|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9020|JPY|Industrials|Passenger Transportation Services|Japan|JP3783600004|68769|East Japan Railway Co.|3.49T|3490000000000|3086|2800352|6.52|-3153|3035-3153|2981|1131846817|0.35|15.36|2.86T|2860000000000|201.42|52|1.69|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3225|12|4000|2600|46|4|44|-0.0025|-2.8643|-0.0582|-0.5401|0.0108|12.3536|3.1952|2025-04-30|15/03/2025||4.49||756280000000|3086|1|2025-02-03|15/12/2024|67.93|48.09|730950000000|707920000000|2774.5|1|2024-10-31|15/09/2024|58.77|62.41|708450000000|708200000000|3065|1|2024-07-31|15/06/2024|64.79|52|686670000000|660450000000|2771|1|2024-04-30|15/03/2024|-20.81|-20.81|729100000000|729100000000|2878|1|2024-01-31|15/12/2023|60.32|60.32|701190000000|701190000000|2780|1|2023-10-31|15/09/2023|63.96|63.96|670360000000|670360000000|2566.330078125|1|2023-07-28|15/06/2023|39.66|39.66|629470000000|629470000000|2684.6599121094|1|2023-04-27|15/03/2023|23.57|23.57|678450000000|678460000000|2594|1|2023-01-31|15/12/2022|40.27|40.27|612010000000|612010000000|2417|1|2022-10-31|15/09/2022|7.23|7.23|557460000000|557460000000|2649.330078125|1|2022-07-29|15/06/2022|16.72|16.72|557620000000|557620000000|2299.330078125|1|2022-04-27|15/03/2022|-9.89|-9.89|496170000000|496180000000|2292.6599121094|1|2022-01-31|15/12/2021|54.31|54.31|604950000000|604950000000|6550|1|2021-10-28|15/09/2021|-60.31|-45.32|444440000000|519410000000|7205|1|2021-07-30|15/06/2021|-68|-91.85|433400000000|466770000000|7446|1|2021-04-28|15/03/2021|-250.33|-751|458320000000|458320000000|7494|1|2021-01-29|15/12/2020|-26.7|-124.46|518970000000|543560000000|6929|1|2020-10-28|15/09/2020|-96.31|-422.33|454350000000|461600000000|5792|1|2020-07-30|15/06/2020|-137.29|-292.1|332950000000|377370000000|6640|1
2025-04-06 20:06:38|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|6361|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3166000004|20510|Ebara Corp.|919.23B|919230000000|1990|2444215|-24.05|-2859|1921.5-2098|2111.5|461925325||12.89|866.67B|866670000000|154.62|147|7.39|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3222|10|4500|2600|35|4|33|0.0059|-0.1503|-0.0203|1.3208|0.0486|13.4255|2.53|2025-05-20|15/03/2025||||200000000000|1990|1|2025-02-14|15/12/2024|65.75||262340000000|262340000000|2557.5|1|2024-11-14|15/09/2024|25.59||209800000000|204080000000|2525.5|1|2024-08-14|15/06/2024|31.44||200710000000|200050000000|1940|1|2024-05-14|15/03/2024|31.84|31.84|193820000000|193820000000|2711|1|2024-02-14|15/12/2023|||208100000000|208100000000|1905|1|2023-11-14|15/09/2023|31.04|31.04|187380000000|187380000000|1432.5999755859|1|2023-08-14|15/06/2023|27.08|27.08|179760000000|179760000000|1319|1|2023-05-15|15/03/2023|17.59|17.59|184070000000|184070000000|1226|1|2023-02-14|15/12/2022|249.64||200810000000|201380000000|1116|1|2022-11-14|15/09/2022|20.05|20.05|167640000000|167640000000|1066|1|2022-08-12|15/06/2022|16.98|16.98|159610000000|159610000000|1044|1|2022-05-12|15/03/2022|22.29|22.29|152810000000|152810000000|5820|1|2022-02-14|15/12/2021|40.56|40.56|183300000000|183330000000|5870|1|2021-11-12|15/09/2021|16.59|16.59|145770000000|145770000000|6360|1|2021-08-13|15/06/2021|17.58|17.58|138890000000|138890000000|5620|1|2021-05-14|15/03/2021|17.97|17.97|135270000000|135270000000|4520|1|2021-02-12|15/12/2020|126.61||154350000000|163300000000|3675|1|2020-11-12|15/09/2020|10.33|10.33|123900000000|123900000000|3020|1|2020-08-11|15/06/2020|7.66|7.66|122780000000|122780000000|2512|1
2025-04-06 20:06:50|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4523|JPY|Healthcare|Pharmaceuticals|Japan|JP3160400002|11067|Eisai Co., Ltd.|1.11T|1110000000000|3942|1359151|-35.42|-7110|3891-4013|3905|281889221|-0.11|19.3|791.66B|791660000000|206.49|160|4.06|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5173.6|15|8500|4000|47|4|44|0.0101|1.5264|-0.0416|-8.9885|0.0253|-352.4759|3.0643|2025-07-30|15/06/2025||37.2||193500000000|3942|1|2025-05-19|15/03/2025||37.84||173840000000|3942|1|2025-02-07|15/12/2024|84.01|44.49|216140000000|192110000000|4501|1|2024-11-08|15/09/2024|39.18|30.7|195990000000|182190000000|5047|1|2024-08-02|15/06/2024|36.95|27.71|189030000000|181080000000|5720|1|2024-05-15|15/03/2024|46.39|42.66|190500000000|190500000000|6847|1|2024-02-06|15/12/2023|20.82|20.82|177700000000|177700000000|6828|1|2023-11-07|15/09/2023|9.72|9.72|176620000000|176620000000|8172|1|2023-08-02|15/06/2023|70.92|70.92|196940000000|196940000000|9156|1|2023-05-15|15/03/2023|56.92|56.92|198200000000|194310000000|7970|1|2023-02-06|15/12/2022|30.14|30.14|187570000000|187570000000|7869|1|2022-11-07|15/09/2022|12.44|12.44|174360000000|174360000000|8821|1|2022-08-05|15/06/2022|93.81|93.81|184260000000|184260000000|5957|1|2022-05-13|15/03/2022|-43.23|-43.23|190800000000|190800000000|5389|1|2022-02-03|15/12/2021|49.43|49.43|202970000000|202970000000|5882|1|2021-11-01|15/09/2021|14.04|14.04|163460000000|163460000000|8027|1|2021-08-04|15/06/2021|147.07|147.07|198890000000|198890000000|9125|1|2021-05-12|15/03/2021|-10.64|-13.74|147610000000|148220000000|7088|1|2021-02-03|15/12/2020|67.58|67.58|181290000000|181290000000|7704|1|2020-11-05|15/09/2020|4.78|4.78|151460000000|151460000000|8375|1
2025-04-06 20:06:59|04459|946335|/equities/electric-power-development-ltd|TOPIX500|9513|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3551200003|7083|Electric Power Development Ltd|465.88B|465880000000|2547.5|643205|1.47|-2740|2495-2547.5|2556|182876558|0.02|4.58|||552.45|100|3.93|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|2698|5|2940|2340|41|4|39|0.0063|0.7158|-0.0107|0.6489|0.0439|19.3308|0.5246|2025-05-07|15/03/2025||-15.8||277300000000|2547.5|1|2025-01-31|15/12/2024|171.03|40.6|318230000000|297550000000|2458|1|2024-10-31|15/09/2024|125.04|146|381670000000|273700000000|2485.5|1|2024-07-31|15/06/2024|139.27|28.7|259060000000|229650000000|2448.5|1|2024-05-09|15/03/2024||106.7|297200000000|297200000000|2665|1|2024-01-31|15/12/2023|156.53|156.53|329250000000|329250000000|2452.5|1|2023-10-31|15/09/2023|55.34|55.34|350210000000|350210000000|2261.5|1|2023-07-31|15/06/2023|96.31|96.31|281380000000|281380000000|2234|1|2023-05-10|15/03/2023|-16.7|-16.7|440400000000|440400000000|2235|1|2023-01-31|15/12/2022|287.9|287.9|561760000000|561760000000|2058|1|2022-10-31|15/09/2022|247.92|247.92|516480000000|516480000000|2038|1|2022-07-29|15/06/2022|71.22|71.22|323320000000|323320000000|2261|1|2022-05-11|15/03/2022|37.2|38|375100000000|375100000000|1830|1|2022-01-31|15/12/2021|121.33|121.33|277700000000|277700000000|1524|1|2021-10-29|15/09/2021|22.75|41.9|240070000000|224400000000|1498|1|2021-07-30|15/06/2021|76.59|55.51|191740000000|185210000000|1629|1|2021-04-30|15/03/2021|-184.47|-98.72|302900000000|302900000000|1730|1|2021-01-29|15/12/2020|121.78|79.96|197700000000|209850000000|1715|1|2020-10-30|15/09/2020|120.29|113.02|220640000000|223710000000|1465|1|2020-08-05|15/06/2020|64.25|53.38|187920000000|203010000000|1480|1
2025-04-06 20:07:06|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5020|JPY|Energy|Oil \u0026 Gas|Japan|JP3386450005|43683|Eneos Holdings Inc|1.86T|1860000000000|690|11578205|-5.09|-865.9|666.5-712|740.6|2689715572|0.24|7.88|13.22T|13220000000000|86.89|26|3.77|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|sell|sell|sell|strong_sell|sell|neutral|970|6|1100|800|46|4|44|0.0009|-0.3618|-0.0096|4.1348|0.0486|25.5345|0.1345|2025-05-08|15/03/2025||21.1||4417800000000|690|1|2025-02-14|15/12/2024|36.16|10.6|3257520000000|3421700000000|793|1|2024-11-13|15/09/2024|-4.19|22.6|3182110000000|3546850000000|757.29998779297|1|2024-08-09|15/06/2024|27.59|20.4|3166310000000|2915600000000|675.40002441406|1|2024-05-14|15/03/2024|22.8|22.8|3611300000000|3611300000000|714|1|2024-02-09|15/12/2023|11.64|11.64|3625820000000|3625820000000|593|1|2023-11-08|15/09/2023|41.76|41.76|3401180000000|3401180000000|566.09997558594|1|2023-08-10|15/06/2023|15.19|15.19|3218320000000|3218320000000|521.09997558594|1|2023-05-11|15/03/2023|19.8|19.8|3681400000000|3681410000000|480.39999389648|1|2023-02-10|15/12/2022|-48.08|-48.08|3941100000000|3941100000000|467.10000610352|1|2022-11-10|15/09/2022|9.64|9.64|3838930000000|3838930000000|497.29998779297|1|2022-08-12|15/06/2022|69.31|69.31|3555110000000|3555110000000|497.79998779297|1|2022-05-13|15/03/2022|-8.7|-8.7|3290400000000|3290410000000|467|1|2022-02-10|15/12/2021|37.51|37.51|2899910000000|2899910000000|459|1|2021-11-11|15/09/2021|35.42|35.42|2507340000000|2507340000000|464.29998779297|1|2021-08-13|15/06/2021|30.41|30.41|2224070000000|2224070000000|475.60000610352|1|2021-05-12|15/03/2021|12|12|2290900000000|2290890000000|499.60000610352|1|2021-02-10|15/12/2020|9.52|9.52|2004840000000|2004840000000|444.79998779297|1|2020-11-11|15/09/2020|12.85|12.85|1816130000000|1816130000000|372.10000610352|1|2020-08-12|15/06/2020|-1.52|-1.52|1546190000000|1546190000000|395.79998779297|1
2025-04-06 20:07:17|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0082|2.424|-0.0004|1.8751|0.0154|39.8768|0|2025-05-12|15/03/2025|||||4552|1|2025-02-13|15/12/2024|-1.65||89960000000|86250000000|4625|1|2024-11-06|15/09/2024|71.51||87150000000|88300000000|4454|1|2024-08-14|15/06/2024|-22.84||75040000000|77350000000|4230|1|2024-05-08|15/03/2024|80.51|80.51|78990000000|78990000000|4137|1|2024-02-13|15/12/2023|11.26|11.26|86000000000|86020000000|4190|1|2023-11-02|15/09/2023|81.38|81.38|93410000000|93410000000|4453|1|2023-08-03|15/06/2023|56.41|56.41|82060000000|82060000000|3812|1|2023-05-09|15/03/2023|66.52|66.52|71080000000|71080000000|3525|1|2023-02-14|15/12/2022|-10.19|-6.64|77990000000|77990000000|3545|1|2022-11-04|15/09/2022|89.03|89.03|86790000000|86790000000|3375|1|2022-08-04|15/06/2022|22.02|22.02|73730000000|73730000000|3875|1|2022-05-09|15/03/2022|51.34|51.34|65420000000|65420000000|3720|1|2022-02-14|15/12/2021|15.23|15.23|86090000000|86090000000|3785|1|2021-11-05|15/09/2021|71.67|71.67|92180000000|92180000000|4225|1|2021-08-05|15/06/2021|70.95|70.95|86010000000|86010000000|4130|1|2021-05-10|15/03/2021|50.59|50.59|74290000000|74290000000|4195|1|2021-02-12|15/12/2020|15.84|15.84|84730000000|84720000000|4765|1|2020-11-05|15/09/2020|69.84|69.84|93340000000|93340000000|4410|1|2020-08-06|15/06/2020|57.1|57.1|87980000000|87980000000|5030|1
2025-04-06 20:07:28|04462|952167|/equities/fancl-corp|TOPIX500|4921|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3802670004|1276||337.53B|337530000000|2790|264942|42.38|-2958|2790-2791|2790|120978781|0.382|47.91|109.00B|109000000000|58.42|34|1.22|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|||||39|4|37|0.0253|0.0641|-0.0002|-0.4658|0.0089|39.6946|2.6759|2025-01-30|15/12/2024||||32200000000|2790|1|2024-11-05|15/09/2024|7.26||26160000000|26040000000|2791.5|1|2024-08-02|15/06/2024|13.83||26040000000|26660000000|2900|1|2024-05-08|15/03/2024||18.2|27470000000|27470000000|1844.5|1|2024-02-06|15/12/2023|21.79|21.79|29340000000|29340000000|2410|1|2023-11-02|15/09/2023|17.58|17.58|26930000000|26930000000|2251|1|2023-08-04|15/06/2023|18.11|18.11|27150000000|27150000000|2411.5|1|2023-05-09|15/03/2023|5.06|5.06|24640000000|24640000000|2278|1|2023-02-07|15/12/2022|13.95|13.95|28320000000|28320000000|2550|1|2022-11-04|15/09/2022|12.29|12.29|25030000000|25030000000|2714|1|2022-08-05|15/06/2022|9.67|9.67|25610000000|25610000000|2496|1|2022-05-10|15/03/2022|7.7|7.7|25080000000|25080000000|2406|1|2022-01-28|15/12/2021|19.85|19.85|29040000000|29040000000|2748|1|2021-10-28|15/09/2021|15.27|15.27|24700000000|24700000000|3495|1|2021-08-04|15/06/2021|18.46|18.46|25180000000|25180000000|3360|1|2021-05-10|15/03/2021|15.37|15.35|28810000000|28810000000|3525|1|2021-01-28|15/12/2020|21.42|21.42|31830000000|31830000000|3860|1|2020-11-04|15/09/2020|17.39|17.37|27970000000|27970000000|3330|1|2020-08-04|15/06/2020|12.25|12.25|26300000000|26300000000|3100|1|2020-05-07|15/03/2020|10.9|10.86|28090000000|28100000000|2475|1
2025-04-06 20:07:42|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6954|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3802400006|9970|Fanuc Corp.|3.34T|3340000000000|3580|3830484|-15.33|-4847|3537-3695|3835|933266129|0.72|24.53|783.76B|783760000000|146.2|89.76|2.51|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5148.4|23|6000|3600|36|4|33|-0.0037|1.8467|0.0165|0.0117|0.0161|30.213|20.5773|2025-07-24|15/06/2025||39.22||208860000000|3580|1|2025-04-23|15/03/2025||40.44||207760000000|3580|1|2025-01-27|15/12/2024|35.22|34.8|197050000000|195400000000|4763|1|2024-10-25|15/09/2024|43.71|34.1|192860000000|193960000000|3856|1|2024-07-29|15/06/2024|30.46|33|195100000000|191140000000|4097|1|2024-04-24|15/03/2024|33.1|33.1|198750000000|198740000000|4400|1|2024-01-26|15/12/2023|36.33|36.33|197830000000|197830000000|4316|1|2023-10-31|15/09/2023|35.28|35.28|196920000000|196920000000|3653|1|2023-07-28|15/06/2023|31.82|31.82|201770000000|201770000000|4781|1|2023-04-26|15/03/2023|42.8|42.8|215840000000|215820000000|4592|1|2023-01-27|15/12/2022|47.75|47.75|219990000000|219990000000|4454|1|2022-10-27|15/09/2022|220.02|44|204570000000|204570000000|4097|1|2022-07-27|15/06/2022|220|44|211560000000|211560000000|4365|1|2022-04-26|15/03/2022|190.29|38.78|192760000000|192780000000|4154|1|2022-01-26|15/12/2021|209.17|41.83|188760000000|188760000000|4584|1|2021-10-27|15/09/2021|200|40.22|166200000000|166200000000|4912|1|2021-07-29|15/06/2021|210.07|42.01|185290000000|185290000000|5081|1|2021-04-27|15/03/2021|201.6|40.34|176060000000|176070000000|5156|1|2021-01-27|15/12/2020|141.97|28.39|144820000000|144820000000|27150|1|2020-10-29|15/09/2020|99.16|19.83|121150000000|121150000000|21270|1
2025-04-06 20:07:51|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9983|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3802300008|60454|Fast Retailing Co., Ltd.|13.77T|13770000000000|44900|1333846|1.68|-55310|44280-45440|45300|306780041|0.66|34.84|3.19T|3190000000000|1291.92|450|1|2025-04-10 00:00:00|2025-04-10|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|53672.1|16|60000|47000|47|4|44|0.0139|-0.6056|0.0103|-16.2634|0.1003|-129.9955|3.0289|2025-07-10|15/05/2025||358.48||825040000000|44900|1|2025-04-10|15/02/2025||251.91||877320000000|44900|1|2025-01-09|15/11/2024|430.19|362.11|895190000000|892650000000|51810|1|2024-10-10|15/08/2024|192.86|151.35|737340000000|698160000000|50710|1|2024-07-11|15/05/2024|381.23|278.22|767500000000|745950000000|44200|1|2024-04-11|15/02/2024|287.29|287.29|788170000000|788170000000|44360|1|2024-01-11|15/11/2023|351.5|351.5|810830000000|810830000000|35790|1|2023-10-12|15/08/2023|192.38|192.38|623050000000|622530000000|33340|1|2023-07-13|15/05/2023|277.61|277.61|676150000000|676150000000|34860|1|2023-04-13|15/02/2023|222.8|222.8|750960000000|750960000000|29635|1|2023-01-12|15/11/2022|277.49|277.49|716390000000|716390000000|27150|1|2022-10-13|15/08/2022|403.76|134.59|536020000000|536010000000|26193.30078125|1|2022-07-14|15/05/2022|890.55|296.85|546130000000|546130000000|23033.30078125|1|2022-04-14|15/02/2022|521.2|173.73|591590000000|591590000000|19433.30078125|1|2022-01-14|15/11/2021|916.21|305.4|627390000000|627390000000|19713.30078125|1|2021-10-14|15/08/2021|183.02|112.19|434910000000|434910000000|23846.599609375|1|2021-07-15|15/05/2021|445.32|379.04|495220000000|513300000000|26830|1|2021-04-08|15/02/2021|347.47|411.27|583070000000|607740000000|29830|1|2021-01-14|15/11/2020|689.29|635.42|619800000000|641130000000|30710|1|2020-10-15|15/08/2020|-1.01|59.39|463920000000|463920000000|23216.599609375|1
2025-04-06 20:08:02|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|3563|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3397150008|8978|Food \u0026 Life Companies Ltd|511.45B|511450000000|4521|1422770|44.07|-4640|4419-4602|4532|113127764|0.75|29.47|374.74B|374740000000|153.33|30|0.66|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5192.5|8|7400|3200|34|4|32|0.0363|-0.0246|0.0038|0.291|0.0329|20.8177|1.4375|2025-05-09|15/03/2025||46.18||102420000000|4521|1|2025-02-07|15/12/2024|54.18||99140000000|97200000000|3518|1|2024-11-08|15/09/2024|37.57|30.87|96460000000|95870000000|2990|1|2024-08-02|15/06/2024|26.98|27.95|88680000000|88960000000|2610.5|1|2024-05-10|15/03/2024|34.76|34.76|90460000000|90460000000|2857|1|2024-02-09|15/12/2023|28.15|28.15|85530000000|85530000000|2825.5|1|2023-11-10|15/09/2023|19.24|19.24|82830000000|82830000000|2614.5|1|2023-08-07|15/06/2023|17.7|17.7|75620000000|75620000000|2786.5|1|2023-05-09|15/03/2023|25.53|25.53|75290000000|75290000000|3325|1|2023-02-07|15/12/2022|5.8|5.8|68000000000|68000000000|2996|1|2022-11-04|15/09/2022|-14.2|-14.2|69360000000|69380000000|2432|1|2022-08-04|15/06/2022|-2.93|-2.93|71680000000|71680000000|2268|1|2022-05-06|15/03/2022|19.03|19.03|68660000000|68660000000|2991|1|2022-02-10|15/12/2021|29.23|29.23|71600000000|71600000000|3605|1|2021-11-05|15/09/2021|20.7|20.7|62050000000|62050000000|4945|1|2021-08-10|15/06/2021|25.49|25.49|59710000000|59710000000|4440|1|2021-05-06|15/03/2021|32|32|59510000000|59510000000|4885|1|2021-02-05|15/12/2020|35.31|35.31|59530000000|59530000000|3925|1|2020-11-06|15/09/2020|18.9|18.9|54300000000|54300000000|2901|1|2020-08-04|15/06/2020|-7.13|-7.13|42490000000|42490000000|2287|1
2025-04-06 20:08:15|04466|952653|/equities/fp-corp|TOPIX500|7947|JPY|Basic Materials|Containers \u0026 Packaging|Japan|JP3167000003|5104||233.25B|233250000000|2885|137795|6.73|-3085|2782-2892|2805|80850730|0.08|19.41|232.95B|232950000000|150.45|57|1.98|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|sell|neutral|strong_buy|neutral|neutral|strong_buy|3521.7|6|4000|3000|40|4|38|0.0017|-0.0023|-0.021|0.1806|0.0203|33.7616|1.7505|2025-04-24|15/03/2025||24.68||56300000000|2885|1|2025-01-31|15/12/2024|71.27|69.03|66710000000|65730000000|2920|1|2024-10-31|15/09/2024|35.69|34.42|59760000000|57820000000|2658.5|1|2024-07-31|15/06/2024|17.97|17.97|55130000000|55130000000|2549.5|1|2024-04-30|15/03/2024|25.1|25.1|51340000000|51340000000|2516|1|2024-01-31|15/12/2023|55.26|55.26|62030000000|62030000000|2845.5|1|2023-10-30|15/09/2023|35.15|35.15|55490000000|55490000000|2679|1|2023-07-31|15/06/2023|27.43|27.43|53230000000|53230000000|2966|1|2023-04-28|15/03/2023|20.8|20.8|48470000000|48480000000|3295|1|2023-01-31|15/12/2022|69.39|69.39|60250000000|60250000000|3455|1|2022-10-31|15/09/2022|26.68|26.68|53130000000|53130000000|3505|1|2022-07-29|15/06/2022|23.8|23.8|49440000000|49440000000|3045|1|2022-04-28|15/03/2022|21.28|21.28|44820000000|44820000000|2834|1|2022-01-31|15/12/2021|47.13|47.13|53510000000|53510000000|3670|1|2021-10-29|15/09/2021|37.5|37.5|49720000000|49720000000|3875|1|2021-07-30|15/06/2021|33.43|33.43|47650000000|47650000000|4205|1|2021-04-28|15/03/2021|19.13|19.13|45290000000|45290000000|4505|1|2021-01-29|15/12/2020|59.92|59.92|55260000000|55260000000|4190|1|2020-10-30|15/09/2020|38.56|38.56|49170000000|49170000000|4135|1|2020-07-31|15/06/2020|29.81|29.81|47230000000|47230000000|4270|1
2025-04-06 20:08:30|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6504|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3820000002|27564|Fuji Electric Co., Ltd.|789.13B|789130000000|5525|955234|-44.35|-10640|5402-5770|5976|142828351|0.668|8.44|1.13T|1130000000000|654.72|150|2.71|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9490.9|11|10800|7200|47|4|44|0.015|1.4295|-0.035|0.5515|0.0785|12.9495|0.6652|2025-07-24|15/06/2025||98.74||252740000000|5525|1|2025-04-24|15/03/2025||202.47||338160000000|5525|1|2025-01-30|15/12/2024|139.16|106.61|293690000000|267850000000|7648|1|2024-10-31|15/09/2024|168.48|118.64|260990000000|267500000000|7971|1|2024-07-25|15/06/2024|80.34|82.3|236390000000|240600000000|8393|1|2024-04-25|15/03/2024|266.73|255.03|343550000000|343570000000|10070|1|2024-01-31|15/12/2023|90.41|90.41|267970000000|267970000000|7328|1|2023-10-26|15/09/2023|84.29|84.29|257540000000|257540000000|6172|1|2023-07-27|15/06/2023|86.14|86.14|234150000000|234150000000|6044|1|2023-04-27|15/03/2023|226.74|219.65|318670000000|318660000000|4995|1|2023-01-26|15/12/2022|60.92|60.92|243640000000|243640000000|5330|1|2022-10-27|15/09/2022|72.3|72.3|243200000000|243200000000|5520|1|2022-07-28|15/06/2022|69.53|69.53|203940000000|203940000000|5760|1|2022-04-27|15/03/2022|232.89|232.89|290250000000|290240000000|5620|1|2022-01-27|15/12/2021|79.93|79.93|222300000000|222300000000|5560|1|2021-10-28|15/09/2021|63.05|63.05|207730000000|207730000000|5050|1|2021-07-29|15/06/2021|34.82|34.82|189960000000|189960000000|5070|1|2021-04-27|15/03/2021|321.8|321.78|314620000000|314610000000|4800|1|2021-01-28|15/12/2020|-42.7|-42.7|204320000000|204320000000|4095|1|2020-10-29|15/09/2020|4.96|4.96|188150000000|188150000000|3195|1
2025-04-06 20:08:40|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|6134|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3809200003|2911||170.93B|170930000000|1925|274889|-25.13|-2848|1903-1993|2021.5|88797090|0.7|19.42|124.96B|124960000000|116.08|80|4.16|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2656|6|2800|2500|41|4|38|0.0017|0|0.0525|0.2651|0.012|14.2246|1.3987|2025-08-01|15/06/2025||||32500000000|1925|1|2025-05-09|15/03/2025||||33300000000|1925|1|2025-02-06|15/12/2024|35.51||30610000000|32030000000|2281.5|1|2024-11-06|15/09/2024|28.05||31910000000|28250000000|2223|1|2024-08-02|15/06/2024|28.55||31050000000|31000000000|2415.5|1|2024-05-10|15/03/2024|16.54|16.54|31400000000|31400000000|2795.5|1|2024-02-07|15/12/2023|31.6|31.6|33110000000|33110000000|2473|1|2023-11-02|15/09/2023|19.56|19.56|29500000000|29500000000|2298|1|2023-08-03|15/06/2023|35.31|35.31|33050000000|33050000000|2558|1|2023-05-11|15/03/2023|56.65|56.65|37870000000|37870000000|2357|1|2023-02-09|15/12/2022|44.39|44.39|36790000000|36790000000|2139|1|2022-11-07|15/09/2022|54.38|54.38|39440000000|39440000000|1929|1|2022-08-05|15/06/2022|61.54|61.54|39230000000|39230000000|2031|1|2022-05-13|15/03/2022|69.74|69.74|38770000000|38770000000|2124|1|2022-02-08|15/12/2021|52.24|52.24|36800000000|36800000000|2509|1|2021-11-08|15/09/2021|48.7||33800000000|37030000000|2724|1|2021-08-06|15/06/2021|67.07||38760000000|34350000000|2662|1|2021-05-11|15/03/2021|45.47||36190000000|36200000000|2966|1|2021-02-10|15/12/2020|43.76||29320000000|27880000000|2744|1|2020-11-06|15/09/2020|40.88||32850000000|31350000000|2191|1
2025-04-06 20:08:51|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|4676|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3819400007|6787|Fuji Media Holdings Inc|590.65B|590650000000|2847|14802143|45.96|-3166|2805-3110|2999.5|207465747|0.5|14.62|569.68B|569680000000|197.19|50|1.76|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2260|6|2990|1830|42|4|39|-0.0014|0.0893|-0.0543|-0.0105|0.0036|13.7176|0.5121|2025-07-31|15/06/2025||||133700000000|2847|1|2025-05-08|15/03/2025||||142940000000|2847|1|2025-02-05|15/12/2024|54.67||145180000000|144840000000|2471.5|1|2024-11-07|15/09/2024|25.44||138500000000|146090000000|1721.5|1|2024-08-02|15/06/2024|33.92||129610000000|133100000000|1859|1|2024-05-09|15/03/2024|||156390000000|149930000000|1811|1|2024-02-06|15/12/2023|42.04|42.04|142510000000|142510000000|1840|1|2023-11-02|15/09/2023|22.22|22.22|135270000000|135270000000|1523|1|2023-08-03|15/06/2023|23.29|23.29|132280000000|132280000000|1590.5|1|2023-05-11|15/03/2023|117.47||150080000000|150080000000|1321|1|2023-02-07|15/12/2022|40.45|40.45|136450000000|136450000000|1053|1|2022-11-02|15/09/2022|17.76|17.76|122480000000|122480000000|1040|1|2022-08-04|15/06/2022|35.01|35.01|126630000000|126630000000|1136|1|2022-05-12|15/03/2022|-7.33||129820000000|129820000000|1122|1|2022-02-03|15/12/2021|57.87|57.87|153770000000|153770000000|1170|1|2021-11-04|15/09/2021|42.71|42.71|130100000000|130100000000|1193|1|2021-08-05|15/06/2021|18.6|18.6|111400000000|111400000000|1196|1|2021-05-13|15/03/2021|-46.5|-46.5|130250000000|130250000000|1285|1|2021-02-04|15/12/2020|67.37|67.37|142820000000|142820000000|1278|1|2020-11-05|15/09/2020|14.75|14.75|126570000000|126570000000|1037|1
2025-04-06 20:09:05|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2607|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3816400000|5731||263.25B|263250000000|3062|427862|29.47|-3722|2993.5-3108|2984.5|85974083|-0.22|-140.02|634.44B|634440000000|-19.52|52|1.7|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|3908.3|6|4400|3400|41|4|39|-0.0067|-0.1948|-0.0475|0.3278|0.0295|21.2156|0.6023|2025-05-07|15/03/2025||47.69||163800000000|3062|1|2025-02-07|15/12/2024|-49.29|38.97|175930000000|168070000000|3196|1|2024-11-11|15/09/2024|-42.6|7.92|163580000000|155180000000|3185|1|2024-08-09|15/06/2024|54.31|26.17|152380000000|149490000000|2827|1|2024-05-09|15/03/2024|18.06|18.06|142550000000|142550000000|2326.5|1|2024-02-08|15/12/2023|-86|-86|150500000000|150500000000|2358|1|2023-11-07|15/09/2023|38.33|38.33|139990000000|139990000000|2377|1|2023-08-08|15/06/2023|105.51|105.51|131050000000|131050000000|2022.5|1|2023-05-10|15/03/2023|12.38|12.38|140700000000|140700000000|2127|1|2023-02-08|15/12/2022|21.34|21.34|148290000000|148290000000|2026|1|2022-11-09|15/09/2022|15.93|15.93|140470000000|140470000000|2244|1|2022-08-04|15/06/2022|21.62|21.62|127930000000|127930000000|2293|1|2022-05-10|15/03/2022|24.8|24.8|113900000000|113900000000|1838|1|2022-02-08|15/12/2021|39|39|115430000000|115430000000|2330|1|2021-11-09|15/09/2021|28.85|28.85|105820000000|105820000000|2716|1|2021-08-05|15/06/2021|41.13|41.13|98680000000|98680000000|2518|1|2021-05-11|15/03/2021|27.9|27.9|91600000000|91600000000|2842|1|2021-02-05|15/12/2020|49.97|49.97|100560000000|100560000000|3110|1|2020-11-06|15/09/2020|17.35|17.35|89920000000|89920000000|3430|1|2020-08-05|15/06/2020|32.89|32.89|82670000000|82670000000|2907|1
2025-04-06 20:09:19|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|4901|JPY|Basic Materials|Chemicals|Japan|JP3814000000|72254|Fujifilm Holdings Corp.|3.36T|3360000000000|2788|3719569|-16.38|-3999|2754-2866.5|2863|1204792858|0.21|13.45|3.13T|3130000000000|208.85|60|2.15|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3909.5|14|5000|3000|47|4|44|0.0051|-0.1385|-0.0576|0.0936|0.0269|32.6398|2.1409|2025-08-06|15/06/2025||||765610000000|2788|1|2025-05-07|15/03/2025||52.51||823310000000|2788|1|2025-02-06|15/12/2024|59.14|62.43|812770000000|812700000000|3442|1|2024-11-07|15/09/2024|41.17|80.55|765730000000|782780000000|3637|1|2024-08-07|15/06/2024|50.44|38.59|749020000000|711510000000|3200|1|2024-05-09|15/03/2024|57.99|57.99|805510000000|805510000000|3455|1|2024-02-08|15/12/2023|50|50|766940000000|766940000000|3277.330078125|1|2023-11-08|15/09/2023|49.14|49.14|727710000000|727710000000|2834.6599121094|1|2023-08-09|15/06/2023|45.22|45.22|660760000000|660760000000|2660|1|2023-05-10|15/03/2023|54.6|54.6|764800000000|764930000000|2424.330078125|1|2023-02-08|15/12/2022|48.68|48.68|744330000000|744330000000|2294.6599121094|1|2022-11-10|15/09/2022|44.73|44.73|724070000000|724070000000|2330.330078125|1|2022-08-10|15/06/2022|34.4|34.4|625860000000|625860000000|2491|1|2022-05-11|15/03/2022|45.03|45.03|664870000000|664870000000|2366|1|2022-02-09|15/12/2021|50.62|50.62|655770000000|655770000000|7622|1|2021-11-04|15/09/2021|32.4|32.4|622480000000|622480000000|9069|1|2021-08-13|15/06/2021|47.78|47.78|582650000000|582650000000|7943|1|2021-05-12|15/03/2021|45.63|45.63|619090000000|619090000000|7125|1|2021-02-09|15/12/2020|49.1|49.1|576050000000|576050000000|6169|1|2020-11-10|15/09/2020|33.44|33.44|541120000000|541120000000|5514|1
2025-04-06 20:09:27|04472|952365|/equities/fujitec-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0039|0|-0.0024|0.2967|0.0206|21.4336|0|2025-05-09|15/03/2025||75.62||65980000000|5631|1|2025-02-06|15/12/2024|37.8||61340000000|64970000000|5907|1|2024-11-08|15/09/2024|55.13||60570000000|60570000000|5634|1|2024-08-07|15/06/2024|49.95||56190000000|55920000000|4182|1|2024-05-14|15/03/2024|||62500000000|62500000000|3908|1|2024-02-08|15/12/2023|102.01|102.01|59880000000|59880000000|3650|1|2023-11-08|15/09/2023|53.53|53.53|56570000000|56570000000|3387|1|2023-08-07|15/06/2023|45.48|45.48|50450000000|50450000000|3502|1|2023-05-12|15/03/2023|42.88||56830000000|56830000000|3625|1|2023-02-08|15/12/2022|6.43|6.43|57530000000|57530000000|3115|1|2022-11-08|15/09/2022|22.11|22.11|51520000000|51520000000|3040|1|2022-08-05|15/06/2022|35.5|35.5|41710000000|41710000000|2775|1|2022-05-13|15/03/2022|12.21||49980000000|49980000000|2492|1|2022-02-08|15/12/2021|35.08|35.08|50420000000|50420000000|2700|1|2021-11-10|15/09/2021|45.01|45.01|46970000000|46970000000|2538|1|2021-08-06|15/06/2021|41.13|41.13|39660000000|39660000000|2594|1|2021-05-12|15/03/2021|26.98||45590000000||2524|1|2021-02-09|15/12/2020|45.14|45.14|47570000000|47570000000|2530|1|2020-11-06|15/09/2020|26.45|26.45|42320000000|42320000000|2239|1|2020-08-07|15/06/2020|15.96|15.96|34100000000|34100000000|1840|1
2025-04-06 20:09:38|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6702|JPY|Technology|Software \u0026 IT Services|Japan|JP3818000006|123527|Fujitsu Ltd.|5.01T|5010000000000|2809.5|5847995|17.82|-3260|2751.5-2831|2869|1783456645|0.86|16.28|3.73T|3730000000000|172.84|28|1|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3361.8|12|3800|2000|47|4|44|-0.0133|-3.521|-0.0568|0.8607|0.0241|194.8998|3.3134|2025-07-24|15/06/2025||14.2||823230000000|2809.5|1|2025-04-24|15/03/2025||65.02||925980000000|2809.5|1|2025-01-31|15/12/2024|39.13|28.4|924760000000|939450000000|2917.5|1|2024-10-31|15/09/2024|10.21|19.56|866650000000|914130000000|2980|1|2024-07-25|15/06/2024|9.18|4.8|830030000000|802550000000|2552.5|1|2024-04-25|15/03/2024|89.15|124.18|1113340000000|1116450000000|2520.5|1|2024-01-31|15/12/2023|-6.23|-6.23|930830000000|930830000000|2078.5|1|2023-10-26|15/09/2023|17.76|17.76|912260000000|912260000000|1704.5|1|2023-07-27|15/06/2023|2.31|2.31|799640000000|799640000000|1858.5|1|2023-04-27|15/03/2023|53.22|54.88|1077030000000|1082060000000|1822.5|1|2023-01-31|15/12/2022|20.92|20.92|931420000000|931420000000|1868|1|2022-10-27|15/09/2022|27.83|27.83|886450000000|886450000000|1690|1|2022-07-29|15/06/2022|8.8|8.8|818860000000|818860000000|1894|1|2022-04-28|15/03/2022|29.72|29.72|1043300000000|1042480000000|1900|1|2022-01-27|15/12/2021|36.07|36.07|880530000000|880530000000|17850|1|2021-10-27|15/09/2021|14.52|14.52|861030000000|861030000000|21825|1|2021-07-29|15/06/2021|12.16|12.16|801980000000|801980000000|19810|1|2021-04-28|15/03/2021|44.25|44.3|1063500000000|1064010000000|15980|1|2021-01-28|15/12/2020|33.59|33.59|894360000000|894360000000|16530|1|2020-10-27|15/09/2020|14.46|14.46|829040000000|829040000000|13545|1
2025-04-06 20:09:48|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|6755|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3818400008|8765||288.63B|288630000000|2755|796349|49.85|-2781|2751-2764|2762|104765715|0.34|-34.66|345.19B|345190000000|-80.03|37|1.34|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|2181.6|5|2808|1800|41|4|39|-0.0146|-0.6498|-0.0391|-2.2723|0.0603|-0.4042|0.8667|2025-04-23|15/03/2025||30.4||109610000000|2755|1|2025-01-27|15/12/2024|8.32|-9.5|71650000000|70330000000|2762|1|2024-10-24|15/09/2024|-105.72|12.8|91900000000|89450000000|1958.5|1|2024-07-29|15/06/2024|9.37|11.1|79660000000|78500000000|2118.5|1|2024-04-25|15/03/2024|-6.96|6.87|101980000000|101980000000|1805|1|2024-01-25|15/12/2023|-20.85|-20.85|62350000000|62350000000|2207.5|1|2023-10-24|15/09/2023|7.46|7.46|84140000000|84140000000|2601.5|1|2023-07-25|15/06/2023|34.68|34.68|68000000000|68000000000|3244|1|2023-04-27|15/03/2023|61.9|61.9|114250000000|114250000000|3730|1|2023-01-25|15/12/2022|-26.39|-26.39|73790000000|73790000000|3685|1|2022-10-25|15/09/2022|15.76|15.76|100030000000|100030000000|3040|1|2022-07-26|15/06/2022|31.78|31.78|82950000000|82950000000|2811|1|2022-04-27|15/03/2022|6.5|6.5|85980000000|85980000000|2335|1|2022-01-26|15/12/2021|-1.22|-1.22|63730000000|63730000000|2511|1|2021-10-26|15/09/2021|-4.74|3.14|59760000000|71550000000|2731|1|2021-07-26|15/06/2021|35.01|22.98|74660000000|67520000000|2891|1|2021-04-26|15/03/2021|56.9|56.9|85900000000|85900000000|2938|1|2021-01-27|15/12/2020|8.15|20.93|52990000000|54820000000|2593|1|2020-10-23|15/09/2020|26.63|12.3|68520000000|65140000000|2870|1|2020-07-21|15/06/2020|32.64|7.65|58040000000|51500000000|2522|1
2025-04-06 20:09:57|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|8354|JPY|Financials|Banking Services|Japan|JP3805010000|7995|Fukuoka Financial Group, Inc.|626.58B|626580000000|3314|863013|-16.5|-4674|3173-3361|3537|189069644|0.15|10.44|343.64B|343640000000|316.42|135|4.07|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4724.4|9|5360|4000|48|4|44|-0.0041|0.2281|0.1571|-1.0572|0.065|10.1951|1.9|2025-08-01|15/06/2025||104.94||66930000000|3314|1|2025-05-19|15/03/2025||84.62||67970000000|3314|1|2025-02-05|15/12/2024|114.01|93.38|114280000000|63160000000|4180|1|2024-11-11|15/09/2024|96.59|87.5|115790000000|64380000000|3812|1|2024-08-07|15/06/2024|110.64|83.08|109090000000|65100000000|3341|1|2024-05-13|15/03/2024|-2.48|-2.48|47000000000|47000000000|4189|1|2024-02-09|15/12/2023|168.66|168.66|101440000000|101440000000|3651|1|2023-11-13|15/09/2023|72.87|72.87|100300000000|100300000000|3743|1|2023-08-04|15/06/2023|88.48|88.48|94170000000|94170000000|3300|1|2023-05-12|15/03/2023|36.47|36.47|38400000000|38400000000|2561|1|2023-01-31|15/12/2022|10.3|10.3|94210000000|94210000000|3065|1|2022-11-11|15/09/2022|73.1|73.1|78970000000|78970000000|2561|1|2022-08-05|15/06/2022|89.94|89.94|75120000000|75120000000|2302|1|2022-05-13|15/03/2022|52.31|52.31|68050000000||2261|1|2022-02-04|15/12/2021|85.36|85.36|72840000000|72840000000|2285|1|2021-11-10|15/09/2021|66.87|66.87|70580000000|70580000000|2085|1|2021-08-06|15/06/2021|80.15|80.15|69110000000|69110000000|1983|1|2021-05-14|15/03/2021|46.81||62900000000||1957|1|2021-02-10|15/12/2020|49.9|49.9|70280000000|70280000000|2022|1|2020-11-12|15/09/2020|83.88||74880000000|74880000000|1931|1
2025-04-06 20:10:05|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|5801|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3827200001|52757|Furukawa Electric Co., Ltd.|306.35B|306350000000|4347|4200452|40.36|-8304|4195-4503|4657|70473468|0.5|10.31|1.17T|1170000000000|417.13|120|2.76|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|7156.2|8|8700|5700|48|4|45|0.0126|0.3058|-0.0469|-1.5301|0.0115|-340.4098|0.2282|2025-07-31|15/06/2025||83.15||271080000000|4347|1|2025-05-13|15/03/2025||120.32||307590000000|4347|1|2025-02-12|15/12/2024|73.3|45.76|311650000000|280720000000|7562|1|2024-11-07|15/09/2024|92.5|34.24|296810000000|265970000000|3825|1|2024-08-06|15/06/2024|66.37|8.55|273560000000|254850000000|2943.5|1|2024-05-13|15/03/2024|185.03|185.03|291230000000|291220000000|3532|1|2024-02-08|15/12/2023|-33.77|-33.77|262190000000|262190000000|2759.5|1|2023-11-09|15/09/2023|-34.61|-34.61|256700000000|256700000000|2283|1|2023-08-03|15/06/2023|-24.27|-24.27|246410000000|246410000000|2792.5|1|2023-05-11|15/03/2023|77.82|77.82|280410000000|280400000000|2542|1|2023-02-07|15/12/2022|63.86|63.86|261390000000|261390000000|2483|1|2022-11-08|15/09/2022|31.08|31.08|264230000000|264230000000|2351|1|2022-08-04|15/06/2022|81.7|81.7|260290000000|260290000000|2315|1|2022-05-12|15/03/2022|95.83|95.83|259580000000|259580000000|2123|1|2022-02-03|15/12/2021|-54.73|-54.73|223680000000|223680000000|2351|1|2021-11-04|15/09/2021|42.17||228440000000|227270000000|2525|1|2021-08-05|15/06/2021|60.07||218810000000|205930000000|2771|1|2021-05-12|15/03/2021|135.3||248600000000|248590000000|2960|1|2021-02-04|15/12/2020|-15.71||208560000000|202200000000|3015|1|2020-11-05|15/09/2020|-88.8||177930000000|181800000000|2736|1
2025-04-06 20:10:14|04477|952380|/equities/glory-ltd|TOPIX500|6457|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3274400005|11398|Glory Ltd|131.33B|131330000000.00002|2352.5|156277|-15.33|-2929|2325.5-2480|2537|55824734|0.2|6.16|392.81B|392810000000|382.96|108|4.59|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2765|2|2830|2700|40|4|38|0.0006|0|-0.0127|0.2505|0.0417|12.6309|0.6661|2025-05-08|15/03/2025||||85500000000|2352.5|1|2025-02-06|15/12/2024|93.1||94940000000|81900000000|2525.5|1|2024-11-07|15/09/2024|29.25||92320000000|96000000000|2501|1|2024-08-06|15/06/2024|103.14||92780000000|88900000000|2266|1|2024-05-10|15/03/2024|||112790000000|112790000000|2906|1|2024-02-06|15/12/2023|226.54|226.54|101870000000|101870000000|3044|1|2023-11-07|15/09/2023|113.35|113.35|88160000000|88160000000|2930.5|1|2023-08-04|15/06/2023|36.07|36.07|69680000000|69680000000|2895.5|1|2023-05-11|15/03/2023|-87.18||77400000000|77380000000|2801|1|2023-02-07|15/12/2022|24.58|24.58|66360000000|66360000000|2240|1|2022-11-08|15/09/2022|-74|-74|59160000000|59160000000|2279|1|2022-08-05|15/06/2022|-31.99|-31.99|52980000000|52980000000|2232|1|2022-05-12|15/03/2022|-2.96||67900000000|67900000000|2136|1|2022-03-14|15/12/2021|65.55|65.55|55560000000|55560000000|1950|1|2021-11-05|15/09/2021|32||54940000000|55950000000|2499|1|2021-08-06|15/06/2021|13.06||48220000000|48940000000|2405|1|2021-05-13|15/03/2021|47.77||71480000000|71500000000|2331|1|2021-02-04|15/12/2020|53.28||57340000000|51000000000|2105|1|2020-11-06|15/09/2020|24.67||50550000000|47720000000|2252|1|2020-08-07|15/06/2020|-25.73||38080000000|38100000000|2410|1
2025-04-06 20:10:27|04478|946328|/equities/gmo-internet-inc|TOPIX500|9449|JPY|Technology|Software \u0026 IT Services|Japan|JP3152750000|6333||305.47B|305470000000|2973.5|294062|9.6|-3335|2907.5-3010|3062|102732109|0.58|24.71|277.41B|277410000000|126.55|38.6|1.3|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|3238|5|3950|2900|41|4|39|0.0167|0.055|-0.0324|-0.5046|0.0228|18.2797|1.1333|2025-05-08|15/03/2025|||||2973.5|1|2025-02-12|15/12/2024|30.26||71300000000|70150000000|2802|1|2024-11-12|15/09/2024|23.54||69620000000|67370000000|2683.5|1|2024-08-08|15/06/2024|20.75||67620000000|67260000000|2103.5|1|2024-05-10|15/03/2024|51.99|51.99|68860000000|68860000000|2534.5|1|2024-02-13|15/12/2023|||66100000000|66100000000|2611|1|2023-11-14|15/09/2023|30.95|30.95|62500000000|62500000000|2307|1|2023-08-09|15/06/2023|22.64|22.64|64450000000|64450000000|2686|1|2023-05-11|15/03/2023|36.83|36.83|65590000000|65590000000|2683|1|2023-02-13|15/12/2022|-5.82|-5.82|62560000000|62560000000|2608|1|2022-11-14|15/09/2022|-14.94|-14.94|57580000000|57580000000|2628|1|2022-08-08|15/06/2022|84.65|84.65|69490000000|69490000000|2698|1|2022-05-12|15/03/2022|59.32|59.32|56070000000|56070000000|2454|1|2022-02-10|15/12/2021|25.86|25.86|64500000000|64500000000|2585|1|2021-11-11|15/09/2021|32.55|32.55|56470000000|56470000000|3200|1|2021-08-10|15/06/2021|36.99|36.99|59230000000|59230000000|2878|1|2021-05-12|15/03/2021|51.77|51.77|61250000000|61250000000|3010|1|2021-02-12|15/12/2020|32.29|32.29|53250000000|53250000000|3530|1|2020-11-11|15/09/2020|23.36|23.36|50810000000|50810000000|2847|1|2020-08-11|15/06/2020|17.43|17.43|52800000000|52800000000|3065|1
2025-04-06 20:10:42|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|3769|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3385890003|853||607.7B|607700000000|8012|293380|-6.95|-9678|7871-8232|7866|75848268|0.98|28.33|76.29B|76290000000|261.35|124|1.55|2025-05-08 00:00:00|2025-05-08|buy|sell|sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|9745|10|12000|8000|40|4|38|-0.0133|-0.105|0.0124|0.246|0.0676|77.5925|16.5132|2025-05-08|15/03/2025||68.21||20150000000|8012|1|2025-02-12|15/12/2024|60.18|58.16|20300000000|19830000000|8700|1|2024-11-12|15/09/2024|58.75|56.76|19590000000|19350000000|8850|1|2024-08-08|15/06/2024|78.06|62.66|18100000000|18790000000|8291|1|2024-05-10|15/03/2024|64.35|64.35|18310000000|18310000000|7996|1|2024-02-13|15/12/2023|45.46|45.46|17790000000|17790000000|9100|1|2023-11-13|15/09/2023|38.5|38.5|16120000000|16120000000|7562|1|2023-08-09|15/06/2023|57.84|57.84|16550000000|16550000000|10700|1|2023-05-11|15/03/2023|48.54|48.54|15640000000|15640000000|10690|1|2023-02-13|15/12/2022|32.27|32.27|14810000000|14810000000|12040|1|2022-11-14|15/09/2022|39.47|37.19|13340000000|13370000000|11820|1|2022-08-08|15/06/2022|205.83|205.83|12900000000|12900000000|11630|1|2022-05-12|15/03/2022|39.58|39.58|12200000000|12200000000|9870|1|2022-02-10|15/12/2021|33.19|33.19|11860000000|11860000000|10270|1|2021-11-11|15/09/2021|25.13|25.13|11130000000|11130000000|14720|1|2021-08-10|15/06/2021|36.9|36.9|10650000000|10650000000|13570|1|2021-05-12|15/03/2021|33.21|33.21|10120000000|10120000000|12370|1|2021-02-10|15/12/2020|23.16|23.16|9770000000|9770000000|15560|1|2020-11-11|15/09/2020|101.04|101.04|8930000000|8930000000|13460|1|2020-08-11|15/06/2020|31.83|31.83|5730000000|5730000000|12210|1
2025-04-06 20:10:47|04480|952717|/equities/goldwin-inc|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0241|0|0.0114|0.3598|0.1049|18.5291|0|2025-08-01|15/06/2025||||26500000000|7855|1|2025-05-20|15/03/2025||96.38||34170000000|7855|1|2025-02-06|15/12/2024|219.28||43470000000|46710000000|8480|1|2024-11-07|15/09/2024|93.47||28770000000|29470000000|7829|1|2024-08-06|15/06/2024|81.47||24600000000|24850000000|7858|1|2024-05-14|15/03/2024|||32080000000|32080000000|9224|1|2024-02-06|15/12/2023|227.35|227.35|43740000000|43740000000|9887|1|2023-11-07|15/09/2023|88.18|88.18|27950000000|27950000000|10095|1|2023-08-03|15/06/2023|74.3|74.3|23150000000|23150000000|11700|1|2023-05-12|15/03/2023|104.56||28310000000|28300000000|12060|1|2023-02-07|15/12/2022|231.42|231.42|41440000000|41440000000|9770|1|2022-11-08|15/09/2022|71.96|71.96|24210000000|24210000000|7790|1|2022-08-05|15/06/2022|57.74|57.74|21100000000|21100000000|8210|1|2022-05-13|15/03/2022|78.55||24450000000|24450000000|6400|1|2022-02-08|15/12/2021|179.75|179.75|35570000000|35570000000|6090|1|2021-11-05|15/09/2021|30.78|30.78|21130000000|21130000000|7420|1|2021-08-11|15/06/2021|27.23|27.23|17080000000|17080000000|7030|1|2021-05-14|15/03/2021|33.03||21250000000|21250000000|6180|1|2021-02-05|15/12/2020|189.85|189.85|37670000000|37670000000|6610|1|2020-11-06|15/09/2020|20.23|20.23|19360000000|19360000000|8020|1
2025-04-06 20:10:55|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|-0.0051|0.1145|-0.0599|1.0348|0.0256|20.3745|0|2025-05-13|15/03/2025||83.34||161380000000|2181.5|1|2025-02-05|15/12/2024|89.58|84.25|162310000000|157470000000|2336.5|1|2024-11-06|15/09/2024|46.1|49.5|136920000000|139950000000|2723.5|1|2024-08-05|15/06/2024|47.71|47.71|127580000000|127580000000|2375.5|1|2024-05-10|15/03/2024||75.68|151310000000|151310000000|3024|1|2024-02-06|15/12/2023|141.71|141.71|154790000000|154790000000|2157.5|1|2023-11-07|15/09/2023|53.55|53.55|136270000000|136270000000|2536|1|2023-08-03|15/06/2023|20.51|20.51|120540000000|120540000000|2869.5|1|2023-05-11|15/03/2023|75.52|80.8|142860000000|142860000000|2496|1|2023-02-07|15/12/2022|76.27|76.27|139660000000|139660000000|2258|1|2022-11-08|15/09/2022|13.68|13.68|123800000000|123800000000|2342|1|2022-08-03|15/06/2022|7.62|7.62|111430000000|111430000000|2395|1|2022-05-12|15/03/2022|63.65|64.9|118990000000|118990000000|2234|1|2022-02-04|15/12/2021|14.19|14.19|118020000000|118020000000|2378|1|2021-11-05|15/09/2021|-5.85|-5.85|99670000000|99670000000|2557|1|2021-08-05|15/06/2021|33.27|33.27|95460000000|95460000000|2742|1|2021-05-12|15/03/2021|71.80|38.29|108500000000|108500000000|2879|1|2021-02-04|15/12/2020|68.68|68.68|105690000000|105690000000|3325|1|2020-11-06|15/09/2020|1.84|1.84|95950000000|95950000000|1848|1|2020-08-04|15/06/2020|-0.34|-0.34|76380000000|76380000000|1678|1
2025-04-06 20:11:06|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|G03|JPY|Technology|Software \u0026 IT Services|Japan|JP3235900002|1583|GungHo Online Entertainment Inc|153.77B|153770000000|2838|285975|24.86|-3479|2788-2879.5|2879.5|54181184|0.15|15.71|103.60B|103600000000|182.66|60|2.11|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||38|4|35|-0.0041|2.686|-0.019|0.2805|0.0078|10.3486|1.2314|2025-08-08|15/06/2025||||29390000000|2838|1|2025-05-09|15/03/2025||||27100000000|2838|1|2025-02-14|15/12/2024|21.68|39.6|27120000000|24780000000|3425|1|2024-11-12|15/09/2024|26.77|61|22830000000|24430000000|3332|1|2024-08-09|15/06/2024|66.61|80.55|27920000000|31720000000|2883|1|2024-05-09|15/03/2024|67.61|67.61|25740000000|25740000000|2355|1|2024-02-14|15/12/2023|46.5|46.5|27470000000|29170000000|2443|1|2023-11-13|15/09/2023|58.39|58.39|30180000000|30180000000|2245|1|2023-08-09|15/06/2023|83.97|83.97|36950000000|36950000000|2610|1|2023-05-11|15/03/2023|83.78|83.78|30720000000|30720000000|2704|1|2023-02-14|15/12/2022|98.2|98.2|33030000000|33020000000|2158|1|2022-11-14|15/09/2022|68.69|68.69|25840000000|25840000000|2228|1|2022-08-10|15/06/2022|62.56|62.56|22680000000|22680000000|2582|1|2022-05-13|15/03/2022|76.17|76.17|23950000000|23950000000|2524|1|2022-02-14|15/12/2021|67.4|67.4|25450000000|25340000000|2497|1|2021-11-12|15/09/2021|78.38|78.38|28140000000|28140000000|2232|1|2021-08-13|15/06/2021|95.9|95.9|21890000000|21890000000|2055|1|2021-05-14|15/03/2021|99.77|99.77|29150000000|29150000000|1932|1|2021-02-16|15/12/2020|71.3|71.3|31210000000|31210000000|2681|1|2020-11-13|15/09/2020|52.24|52.24|25440000000|25440000000|2518|1
2025-04-06 20:11:15|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|8359|JPY|Financials|Banking Services|Japan|JP3769000005|4140|Hachijuni Bank Ltd|415.68B|415680000000|900.8|1514648|-9.91|-1169.5|875.2-939|968.3|461457202||12.01|||75.55|34|3.77|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|900|2|900|900|41|4|37|0.0044|0|0|7.6588|0.15|120.2532|1.6284|2025-04-25|15/03/2025|||||900.79998779297|1|2025-02-07|15/12/2024|25.86||60810000000||972.90002441406|1|2024-11-08|15/09/2024|15.63||54740000000||917.40002441406|1|2024-08-09|15/06/2024|25.01||60330000000||884|1|2024-05-10|15/03/2024|||||1049|1|2024-02-09|15/12/2023|13.08|13.08|53400000000|53400000000|779.59997558594|1|2023-11-10|15/09/2023|0.06|0.06|54420000000|54420000000|822.90002441406|1|2023-08-04|15/06/2023|54.39|54.39|48310000000|48310000000|708.29998779297|1|2023-04-28|15/03/2023|5.54||16700000000|16700000000|598|1|2023-02-03|15/12/2022|17.28|17.28|60040000000|60040000000|545|1|2022-10-28|15/09/2022|8.54|8.54|49980000000|49980000000|475|1|2022-07-29|15/06/2022|18.46|18.46|52310000000|52310000000|505|1|2022-04-28|15/03/2022|2.66||16700000000|16700000000|401|1|2022-01-28|15/12/2021|20.28|20.28|39700000000|39700000000|408|1|2021-10-29|15/09/2021|9.08|9.08|32560000000|32560000000|383|1|2021-07-30|15/06/2021|22.44|22.44|41890000000|41890000000|357|1|2021-04-30|15/03/2021|12.05||19000000000|19000000000|370|1|2021-01-29|15/12/2020|17|17|38340000000|38340000000|339|1|2020-10-30|15/09/2020|7.88|7.88|35190000000|35190000000|387|1|2020-07-31|15/06/2020|8.79|8.79|42040000000|42040000000|407|1
2025-04-06 20:11:26|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|2433|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3766550002|28894|Hakuhodo DY Holdings Inc|390.72B|390720000000|1063.5|762315|-22.93|-1534|1054-1086|1079|367387546|0.92|12.85|959.98B|959980000000|83.02|32|3.01|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1178.3|6|1400|1000|41|4|39|-0.0134|0.0963|-0.0354|-1.1447|0.02|-1.1535|0.4777|2025-05-14|15/03/2025||||300200000000|1063.5|1|2025-02-12|15/12/2024|14.29||231660000000|251150000000|1150|1|2024-11-13|15/09/2024|-14.46||227490000000|209310000000|1218.5|1|2024-08-08|15/06/2024|0.87||200360000000|211180000000|1173.5|1|2024-06-04|15/03/2024|||300480000000|300480000000|1337.5|1|2024-02-08|15/12/2023|15.15|15.15|246750000000|246750000000|1193.5|1|2023-11-13|15/09/2023|-27.44|-27.44|198090000000|198090000000|1278.5|1|2023-08-09|15/06/2023|-2.16|-2.16|201470000000|201470000000|1628.5|1|2023-05-11|15/03/2023|29.29||338110000000|338110000000|1585|1|2023-02-09|15/12/2022|22.59|22.59|233650000000|233650000000|1400|1|2022-11-10|15/09/2022|19.1|19.1|223750000000|223750000000|1284|1|2022-08-09|15/06/2022|12.26|12.26|195640000000|195640000000|1347|1|2022-05-12|15/03/2022|85.84||312480000000|312480000000|1502|1|2022-02-09|15/12/2021|22.87|22.87|211700000000|211700000000|1817|1|2021-11-11|15/09/2021|22.27|22.27|198520000000|198520000000|1901|1|2021-08-06|15/06/2021|16.7|16.7|172380000000|172380000000|1746|1|2021-05-13|15/03/2021|46.6|46.6|414910000000|414910000000|1806|1|2021-02-10|15/12/2020|33.55|33.55|348970000000|348970000000|1683|1|2020-11-12|15/09/2020|-0.97|-0.97|273040000000|273040000000|1561|1|2020-08-07|15/06/2020|-8.23|-8.23|261020000000|261020000000|1306|1
2025-04-06 20:11:40|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|6965|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3771800004|6395||405.57B|405570000000|1357.5|1819061|-48.02|-2929|1340.5-1396.5|1428|298761184|0.44|23.81|201.04B|201040000000|66.11|57|4.2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2206.2|9|3200|1350|42|4|39|-0.0139|-0.0988|0.0039|0.065|0.0161|30.5229|4.3203|2025-08-06|15/06/2025||||54360000000|1357.5|1|2025-05-08|15/03/2025||32.3||55030000000|1357.5|1|2025-02-06|15/12/2024|13.76|21|50590000000|52760000000|1871.5|1|2024-11-08|15/09/2024|15.29|9.45|53410000000|53770000000|2073.5|1|2024-08-08|15/06/2024|11.75|29.05|46560000000|51020000000|2087.5|1|2024-05-09|15/03/2024|25.27|25.27|50470000000|50470000000|2910|1|2024-02-08|15/12/2023|28.89|28.89|53510000000|53510000000|2818|1|2023-11-10|15/09/2023|59.6|29.8|56960000000|56970000000|3001|1|2023-08-09|15/06/2023|28.17|28.17|52870000000|52870000000|3339|1|2023-05-11|15/03/2023|40.13|40.13|56460000000|56460000000|3695|1|2023-02-09|15/12/2022|36.56|36.56|55160000000|55160000000|3530|1|2022-11-11|15/09/2022|31.05|31.05|57040000000|57040000000|3360|1|2022-08-10|15/06/2022|33.37|33.37|51250000000|51250000000|3130|1|2022-05-12|15/03/2022|41.16|41.16|53490000000|53490000000|2870|1|2022-02-09|15/12/2021|27.76|27.76|47030000000|47030000000|2895|1|2021-11-11|15/09/2021|23.15|23.15|47160000000|47160000000|3400|1|2021-08-05|15/06/2021|22.92|22.92|42520000000|42520000000|3135|1|2021-05-12|15/03/2021|22.13|22.13|42910000000|42910000000|3085|1|2021-02-08|15/12/2020|12.7|12.7|36430000000|36430000000|3125|1|2020-11-09|15/09/2020|14.05|14.05|37000000000|37000000000|2860|1
2025-04-06 20:11:48|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|0.0035|0.0527|-0.036|0.0957|0.022|18.6414|0|2025-05-14|15/03/2025||||316300000000|4047|1|2025-02-04|15/12/2024|71.69||269720000000|245000000000|3895|1|2024-10-31|15/09/2024|68.79||272720000000|247000000000|4123|1|2024-08-02|15/06/2024|143.57||261930000000|261930000000|4184|1|2024-05-14|15/03/2024|||261210000000|261220000000|4057|1|2024-02-07|15/12/2023|74.58|74.58|250740000000|250740000000|4562|1|2023-10-31|15/09/2023|82.22|82.22|240120000000|240120000000|4613|1|2023-08-01|15/06/2023|104.25|104.25|245520000000|245520000000|4721|1|2023-05-15|15/03/2023|-17.01||251880000000|251880000000|4415|1|2023-02-01|15/12/2022|83.02|83.02|249280000000|249280000000|3855|1|2022-10-31|15/09/2022|59.03|59.03|238170000000|238170000000|4340|1|2022-08-03|15/06/2022|69.84|69.84|228990000000|228990000000|3930|1|2022-05-13|15/03/2022|10.75||229080000000|229080000000|3420|1|2022-01-31|15/12/2021|53.83|53.83|206330000000|206330000000|3325|1|2021-10-29|15/09/2021|11.01||158860000000|193900000000|3520|1|2021-07-30|15/06/2021|13.3||151980000000|167500000000|3325|1|2021-05-14|15/03/2021|-82.1||174880000000|175100000000|3305|1|2021-02-05|15/12/2020|25.35||153020000000|143500000000|3510|1|2020-11-06|15/09/2020|-16.95||129730000000|123000000000|3360|1|2020-08-12|15/06/2020|-78.02||111290000000|109000000000|3330|1
2025-04-06 20:11:56|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1808|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3768600003|7829|Haseko Corp|525.34B|525340000000.00006|1924|842495|3.44|-2081|1904-1945.5|1954.5|273044406|0.28|15.14|1.16T|1160000000000|127.54|85|4.42|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2068.6|8|2300|1880|36|4|33|0.002|-0.0659|-0.0095|0.0259|0.0293|3.3876|0.4527|2025-08-07|15/06/2025||52.73||296660000000|1924|1|2025-05-08|15/03/2025||60.01||348880000000|1924|1|2025-02-13|15/12/2024|-3.69|38.05|277990000000|265980000000|2001|1|2024-11-12|15/09/2024|31.24|40.26|273980000000|272130000000|1831|1|2024-08-08|15/06/2024|39.73|46.4|284770000000|271440000000|1716.5|1|2024-05-10|15/03/2024|61.48|61.48|325570000000|322600000000|1903|1|2024-02-09|15/12/2023|39.92|39.92|245850000000|245850000000|1892|1|2023-11-10|15/09/2023|50.25|50.25|259090000000|259090000000|1836.5|1|2023-08-09|15/06/2023|54.99|54.99|263920000000|263920000000|1829|1|2023-05-11|15/03/2023|81.7|81.7|320760000000|320770000000|1675|1|2023-02-09|15/12/2022|44.43|44.43|260070000000|260070000000|1480|1|2022-11-10|15/09/2022|41.54|41.54|212360000000|212360000000|1567|1|2022-08-10|15/06/2022|48.47|48.47|234090000000|234090000000|1567|1|2022-05-12|15/03/2022|46.1|46.1|283660000000|283660000000|1382|1|2022-02-10|15/12/2021|49.3|49.3|211230000000|211230000000|1458|1|2021-11-11|15/09/2021|49.56|49.56|201100000000|201100000000|1473|1|2021-08-06|15/06/2021|53.34|53.34|213720000000|213720000000|1490|1|2021-05-13|15/03/2021|60.7|60.7|255770000000|255770000000|1481|1|2021-02-10|15/12/2020|37|37|183760000000|183760000000|1344|1|2020-11-12|15/09/2020|45.01|45.01|197930000000|197930000000|1325|1
2025-04-06 20:12:06|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|9435|JPY|Technology|Communications \u0026 Networking|Japan|JP3783420007|4149||1.6T|1600000000000|36470|62439|34.38|-39980|35670-37180|37050|43857465|||654.07B|654070000000|3430.33|668|1.83|2025-05-14 00:00:00|2025-05-14|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|37100|4|38500|35000|41|4|39|0.037|0.1624|0.0071|0.7716|0.0083|18.7733|1.5328|2025-05-14|15/03/2025||388.69||169800000000|36470|1|2025-02-12|15/12/2024|1241.37|757.04|173030000000|159660000000|36510|1|2024-11-12|15/09/2024|52.83|-158.92|179630000000|165350000000|31870|1|2024-08-13|15/06/2024|1039.66|774.45|146150000000|151150000000|25050|1|2024-05-15|15/03/2024|1217.7|1217.7|155260000000|155260000000|25380|1|2024-02-13|15/12/2023|274.17|274.17|150210000000|150210000000|25620|1|2023-11-13|15/09/2023|653.36|653.36|156340000000|156340000000|21740|1|2023-08-14|15/06/2023|733.07|733.07|140140000000|140140000000|21685|1|2023-05-16|15/03/2023|553.5|553.5|173470000000|173470000000|18910|1|2023-02-14|15/12/2022|150.77|150.77|160510000000|160510000000|18260|1|2022-11-14|15/09/2022|718.63|718.63|166530000000|166530000000|18590|1|2022-08-12|15/06/2022|614.95|614.95|143470000000|143470000000|14440|1|2022-05-16|15/03/2022|516.33|516.33|160880000000|160880000000|14170|1|2022-02-14|15/12/2021|406.69|406.69|143480000000|143480000000|14710|1|2021-11-12|15/09/2021|431.82|337.22|138970000000|145710000000|18230|1|2021-08-12|15/06/2021|449.01|277.21|134940000000|141790000000|19260|1|2021-05-14|15/03/2021|287.19|334.38|154380000000|154380000000|21240|1|2021-02-12|15/12/2020|297.95|316.01|139110000000|130420000000|21550|1|2020-11-12|15/09/2020|355.38|246.27|136650000000|138540000000|26020|1|2020-08-13|15/06/2020|296.88|240.05|129280000000|131100000000|23410|1
2025-04-06 20:12:16|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7205|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3792600003|34072|Hino Motors, Ltd.|224.91B|224910000000|391.8|4359143|-22.77|-633.7|380-393.4|404.8|574044804|0.76|-1.14|1.65T|1650000000000|-414.63|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|408.9|11|500|350|47|4|44|-0.0181|2.3719|-0.0341|21.1408|0.0306|5.1118|0.3359|2025-07-30|15/06/2025||6.42||406670000000|391.79998779297|1|2025-04-24|15/03/2025||16.26||394710000000|391.79998779297|1|2025-01-30|15/12/2024|-79.72|3.85|432660000000|400480000000|573.40002441406|1|2024-10-29|15/09/2024|-382.17|-3.02|436490000000|392890000000|458.5|1|2024-07-25|15/06/2024|-0.39|7.67|411060000000|366370000000|419.29998779297|1|2024-04-25|15/03/2024|47.66|47.66|374740000000|374780000000|491.89999389648|1|2024-02-01|15/12/2023|-18.02|-18.02|386120000000|386120000000|506.5|1|2023-10-27|15/09/2023|28.92|28.92|383470000000|383470000000|530.20001220703|1|2023-07-27|15/06/2023|-28.79|-28.79|371910000000|371910000000|626.59997558594|1|2023-04-26|15/03/2023|-163.66|-178.15|396960000000|393120000000|553|1|2023-02-02|15/12/2022|-47.38|-47.38|377020000000|377020000000|564|1|2022-10-27|15/09/2022|4.8|4.8|377500000000|377500000000|597|1|2022-07-28|15/06/2022|1.26|1.26|355860000000|355860000000|730|1|2022-04-27|15/03/2022|-180.42|-180.42|390280000000|390210000000|685|1|2022-01-31|15/12/2021|12.33|12.33|380040000000|380040000000|987|1|2021-10-28|15/09/2021|9.43|9.43|345840000000|345840000000|1135|1|2021-07-29|15/06/2021|11.05|11.05|343550000000|343550000000|922|1|2021-04-27|15/03/2021|-9.28|-9.29|423980000000|423980000000|896|1|2021-01-27|15/12/2020|13|13|408180000000|408180000000|897|1|2020-10-29|15/09/2020|-2.69|-2.69|365890000000|365890000000|766|1
2025-04-06 20:12:33|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|7337|JPY|Financials|Banking Services|Japan|JP3796150005|3682||305.6B|305600000000|1017.5|778472|-3.83|-1299|987-1036|1103|300345756|||||110.06|47|4.62|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|1335|2|1370|1300|41|4|37|0.0092|0|0|-0.0349|0.014|10.0676|1.7022|2025-05-09|15/03/2025|||||1017.5|1|2025-02-03|15/12/2024|35.22||53270000000||1239.5|1|2024-11-08|15/09/2024|25.57||48010000000||1190|1|2024-08-01|15/06/2024|35|35|47880000000|47880000000|1233|1|2024-05-13|15/03/2024|||||1161.5|1|2024-02-05|15/12/2023|22.12|22.12|46760000000|46760000000|990.90002441406|1|2023-11-10|15/09/2023|22.71|22.71|47500000000|47500000000|920.90002441406|1|2023-08-03|15/06/2023|31.11|31.11|46510000000|46510000000|864.20001220703|1|2023-05-12|15/03/2023|-5.41||42070000000||682|1|2023-02-06|15/12/2022|13.25|13.25|41580000000|41580000000|667|1|2022-11-11|15/09/2022|3.58|3.58|38560000000|38560000000|620|1|2022-08-03|15/06/2022|28.83|28.83|38050000000|38050000000|609|1|2022-05-13|15/03/2022|9.68||40850000000||604|1|2022-02-07|15/12/2021|28.21|28.21|35920000000|35920000000|691|1|2021-11-08|15/09/2021|12.97|12.97|34760000000|34760000000|650|1|2021-08-05|15/06/2021|22.89|22.89|35870000000|35870000000|595|1|2021-05-12|15/03/2021|17.72||31130000000||612|1|2021-02-05|15/12/2020|19.72||29110000000|29110000000|617|1|2020-11-09|15/09/2020|19.72||28890000000||576|1|2020-09-02|15/06/2020|14.41||24500000000|24500000000|537|1
2025-04-06 20:12:42|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6806|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3799000009|4654||537.48B|537480000000|15885|116774|4.16|-20290|15630-16095|16445|33835510|0.07|18.34|184.77B|184770000000|985.07|490|3.08|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22050|12|25500|19000|42|4|39|-0.0138|0.0078|-0.0486|0.0459|0.0148|24.3474|3.6662|2025-08-06|15/06/2025||228.82||47600000000|15885|1|2025-05-13|15/03/2025||147.48||45600000000|15885|1|2025-02-03|15/12/2024|297.08|233.02|49900000000|46880000000|18630|1|2024-11-01|15/09/2024|269.76|228.81|49650000000|46810000000|18395|1|2024-08-01|15/06/2024|248.41|248.41|44870000000|44870000000|18925|1|2024-05-07|15/03/2024|168.42|157.56|40350000000|39840000000|16690|1|2024-02-01|15/12/2023|236.17|236.17|42250000000|42250000000|17260|1|2023-11-01|15/09/2023|190.98|190.98|42460000000|42460000000|16950|1|2023-08-01|15/06/2023|174.89|174.89|40460000000|40460000000|17990|1|2023-05-08|15/03/2023|156.54|156.54|41060000000|41060000000|18500|1|2023-02-01|15/12/2022|249.91|249.91|47460000000|47460000000|16830|1|2022-11-02|15/09/2022|307.34|307.34|48130000000|48130000000|19310|1|2022-08-01|15/06/2022|286.89|286.89|46570000000|46570000000|19030|1|2022-05-06|15/03/2022|214.36|214.36|41670000000|41700000000|16660|1|2022-01-31|15/12/2021|254.05|254.05|42820000000|42820000000|16450|1|2021-11-01|15/09/2021|229.12|229.12|40750000000|40750000000|18990|1|2021-07-30|15/06/2021|185.84|185.84|38440000000|38440000000|16660|1|2021-05-06|15/03/2021|135.98|135.61|35060000000|35070000000|17410|1|2021-02-03|15/12/2020|155.61|155.61|37440000000|37440000000|16120|1|2020-11-02|15/09/2020|135.7|135.7|33640000000|33640000000|14540|1
2025-04-06 20:12:52|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|4530|JPY|Healthcare|Pharmaceuticals|Japan|JP3784600003|2759||293.56B|293560000000|4025|175111|2.52|-4735|3962-4113|3978|72934603|||150.13B|150130000000|209.09|90|2.24|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4700|1|4700|4700|42|4|37|0.0058|-0.0346|-0.1969|1.1075|0.0066|57.2879|2.7757|2025-07-10|15/05/2025||49.6||37000000000|4025|1|2025-04-10|15/02/2025|||||4025|1|2025-01-09|15/11/2024|62.31||35800000000||4051|1|2024-10-10|15/08/2024|58.82||39650000000||4026|1|2024-07-11|15/05/2024|63.89|43.6|35810000000|36500000000|3830|1|2024-04-11|15/02/2024|||||3955|1|2024-01-11|15/11/2023|48.3|48.3|35850000000|35850000000|4506|1|2023-10-06|15/08/2023|56.25|56.25|34880000000|34880000000|5232|1|2023-07-13|15/05/2023|52.09|52.09|32100000000|32100000000|3714|1|2023-04-13|15/02/2023|28.35||36450000000||3790|1|2023-01-12|15/11/2022|37.88|37.88|32260000000|32260000000|3665|1|2022-10-12|15/08/2022|61.12|61.12|33230000000|33230000000|3365|1|2022-07-07|15/05/2022|20.46|20.46|26390000000|26390000000|3440|1|2022-04-07|15/02/2022|43.09||33530000000||3630|1|2022-01-13|15/11/2021|14.94|14.94|28110000000|28110000000|4180|1|2021-10-14|15/08/2021|32.29||30790000000|61500000000|3960|1|2021-07-08|15/05/2021|28.91|20.8|27760000000|28000000000|5280|1|2021-04-08|15/02/2021|43.14||33690000000||6950|1|2021-01-13|15/11/2020|24.82||27900000000||6370|1|2020-10-08|15/08/2020|43.83||28040000000||5300|1
2025-04-06 20:13:01|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6501|JPY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Japan|JP3788600009|268655|Hitachi Ltd|13.98T|13980000000000|3054|15009736|10.13|-4448|2956-3063|3243|4577889127||24.07|9.52T|9520000000000|124.76|36|1.18|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4654.2|15|5600|3500|47|4|44|0.0124|-0.1952|-0.0318|0.1156|0.0312|14.8959|0.5664|2025-07-25|15/06/2025||34.59||2396620000000|3054|1|2025-04-25|15/03/2025||47.57||2754830000000|3054|1|2025-01-31|15/12/2024|30.21|37.07|2465240000000|2305790000000|3771|1|2024-10-30|15/09/2024|25.42|33.46|2334560000000|2251100000000|4053|1|2024-07-31|15/06/2024|37.87|24.95|2211420000000|1986220000000|3240|1|2024-04-26|15/03/2024|31.12|32.89|2510560000000|2490120000000|2647|1|2024-01-31|15/12/2023|50.82|50.82|2258090000000|2258090000000|2268|1|2023-10-27|15/09/2023|29.87|29.87|2637580000000|2637580000000|1741|1|2023-07-28|15/06/2023|14.96|14.96|2322490000000|2322490000000|1776|1|2023-04-27|15/03/2023|75.25|73.07|2772350000000|2772370000000|1517.1999511719|1|2023-02-01|15/12/2022|25.4|25.4|2692020000000|2692020000000|1356.4000244141|1|2022-10-28|15/09/2022|28.3|28.3|2846960000000|2846960000000|1301|1|2022-07-29|15/06/2022|7.71|7.71|2569820000000|2569820000000|1341.5999755859|1|2022-04-28|15/03/2022|27.44|25.67|2917900000000|2882230000000|1180.8000488281|1|2022-02-02|15/12/2021|26.56|26.56|2514000000000|2514000000000|1160.4000244141|1|2021-10-27|15/09/2021|41.44|125.25|2465230000000|2355340000000|1355|1|2021-07-30|15/06/2021|25.3|88.53|2367440000000|2147750000000|1282.1999511719|1|2021-04-28|15/03/2021|40.12|86.66|2750200000000|2438670000000|1015.799987793|1|2021-02-03|15/12/2020|11.83|52.45|2218940000000|2075370000000|893.59997558594|1|2020-10-28|15/09/2020|5.69|41.36|2165780000000|1944010000000|728.40002441406|1
2025-04-06 20:13:12|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|6305|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3787000003|26230|Hitachi Construction Machinery Co|762.12B|762120000000|3583|1497239|-23.54|-4900|3510-3760|3791|212704171||8.08|1.39T|1390000000000|444.18|175|4.88|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|4188.2|12|5450|3000|46|4|43|-0.0124|-0.2185|-0.0178|8.7095|0.0415|477.1741|0.6409|2025-07-24|15/06/2025||78.92||316420000000|3583|1|2025-04-23|15/03/2025||119.72||368630000000|3583|1|2025-01-27|15/12/2024|141.66|104.86|325540000000|329160000000|3718|1|2024-10-25|15/09/2024|33.68|104.42|337520000000|345030000000|3361|1|2024-07-26|15/06/2024|115.58|146.7|328220000000|327900000000|4136|1|2024-04-24|15/03/2024|104.58|104.58|385530000000|385530000000|4547|1|2024-01-26|15/12/2023|63.82|63.82|346270000000|346270000000|4096|1|2023-10-26|15/09/2023|122.64|122.64|354090000000|354090000000|4152|1|2023-07-27|15/06/2023|147.74|147.74|320010000000|320010000000|4283|1|2023-04-26|15/03/2023|127.5|127.5|376770000000|376770000000|3120|1|2023-01-27|15/12/2022|34.68|34.68|323850000000|323850000000|3090|1|2022-10-26|15/09/2022|80.47|80.47|311360000000|311360000000|2716|1|2022-07-28|15/06/2022|87.32|87.32|267540000000|267540000000|3045|1|2022-04-27|15/03/2022|19.28|19.28|304600000000|304600000000|3135|1|2022-01-31|15/12/2021|68.53|68.53|246670000000|246670000000|2946|1|2021-10-26|15/09/2021|116.45|116.45|245560000000|245560000000|3425|1|2021-07-28|15/06/2021|33.51|33.51|228140000000|228140000000|3225|1|2021-04-27|15/03/2021|33.92|33.92|254600000000|254600000000|3285|1|2021-01-29|15/12/2020|13.71|13.71|197830000000|197830000000|3145|1|2020-10-27|15/09/2020|0.04|0.04|190750000000|190750000000|3075|1
2025-04-06 20:13:22|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|5486|JPY|||Japan|JP3786200000|26496||930.75B|930750000000|2177|1406160|0|-2181|2177-2181|2180|427537638|0.826|30.98|1.12T|1120000000000|3880833333.33|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|||||32|4|30|-0.0189|-0.3871|-0.0467|-0.4305|0.0037|-0.6377|0.705|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1|2022-07-27|15/06/2022|35.24||276810000000|209981000000|2029|1|2022-04-26|15/03/2022|-3.54|11.23|251880000000|230000000000|1984|1|2022-01-31|15/12/2021|5.31|9.36|234500000000|223000000000|2082|1|2021-10-26|15/09/2021|19.36|8.42|229500000000|220100000000|2160|1|2021-07-28|15/06/2021|7.01|14.67|226850000000|210310000000|2142|1|2021-04-26|15/03/2021|-19.76|-2.48|220210000000|213170000000|1929|1|2021-01-28|15/12/2020|-1.19|-19.23|200570000000|186580000000|1679|1|2020-10-27|15/09/2020|-69.86|-13.57|186060000000|172980000000|1540|1|2020-07-28|15/06/2020|-7.81|-5.55|154770000000|175020000000|1353|1|2020-05-27|15/03/2020|5.23|-19.89|210400000000|210430000000|1120|1|2020-01-30|15/12/2019|4.81|-5.85|214080000000|216200000000|1720|1|2019-10-29|15/09/2019|-103.45|6.31|222940000000|237740000000|1265|1|2019-07-26|15/06/2019|7.58|9.53|233950000000|243390000000|1169|1|2019-04-25|15/03/2019|10.01|20.77|247890000000|247890000000|1293|1|2019-01-31|15/12/2018|-2.65|21.28|256570000000|258770000000|1180|1|2018-10-25|15/09/2018|25.99|21.05|259260000000|257520000000|1289|1|2018-07-26|15/06/2018|39.82|23.39|259700000000|253890000000|1147|1|2018-04-26|15/03/2018|16.9|23.81|255190000000|255190000000|1373|1
2025-04-06 20:13:31|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|9086|JPY|||Japan|JP3791200003|24012||744.89B|744890000000|8900|144333|0|-8910|8900-8910|8900|83695836|0.197|121.21|814.31B|814310000000|1594750000|56|0.63|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|buy|neutral|strong_buy|strong_buy|||||33|4|31|0.0221|-0.3999|0.0956|0.5377|-0.0172|30.0626|0.4313|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1|2022-10-27|15/09/2022|96.26|68.11|212580000000|184900000000|8700|1|2022-07-28|15/06/2022|84|84|199450000000|199450000000|8670|1|2022-04-28|15/03/2022|5.48|95.2|192200000000|181600000000|8270|1|2022-01-31|15/12/2021|47.46|72.77|191350000000|181940000000|5200|1|2021-10-27|15/09/2021|50.88|70.19|181970000000|179500000000|4865|1|2021-07-30|15/06/2021|57.64|55.25|178100000000|167280000000|4425|1|2021-04-28|15/03/2021|51.1|70.32|177900000000|170880000000|3255|1|2021-01-29|15/12/2020|65.76|59.96|168050000000|166020000000|3095|1|2020-10-28|15/09/2020|66.5|56.91|159110000000|161560000000|3400|1|2020-07-30|15/06/2020|56.7|31.39|147320000000|145630000000|2978|1|2020-04-27|15/03/2020|48.08|51.2|161810000000|161810000000|2472|1|2020-01-31|15/12/2019|48.13|68.15|169720000000|180910000000|3190|1|2019-10-30|15/09/2019|54.81|42.71|171010000000|174190000000|3110|1|2019-07-29|15/06/2019|42.75|48.91|169750000000|172870000000|3410|1|2019-04-26|15/03/2019|47.98|48|172990000000|172990000000|3205|1|2019-01-31|15/12/2018|81.68|59.29|183450000000|187120000000|3055|1|2018-10-26|15/09/2018|29.35|45.94|177610000000|181190000000|2796|1|2018-07-26|15/06/2018|45.27|43.18|174770000000|175440000000|2832|1
2025-04-06 20:13:41|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|9509|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3850200001|9206||143.61B|143610000000|699.4|3854548|-27.67|-1750|687-716.4|711|205330636|0.2|2.3|||325.62|20|2.86|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|912.5|4|990|800|41|4|39|0.0055|0.856|-0.008|1.0348|0.0214|12.0587|0.1944|2025-04-30|15/03/2025||-19.5||245100000000|699.40002441406|1|2025-01-31|15/12/2024|17.66|27.2|229690000000|219800000000|789.09997558594|1|2024-10-31|15/09/2024|92.93|62.6|214140000000|194500000000|997.09997558594|1|2024-07-31|15/06/2024|150.48|68.5|202570000000|199000000000|1005.5|1|2024-04-26|15/03/2024|66.4|66.4|268200000000|268200000000|1109|1|2024-01-31|15/12/2023|11.05|11.05|227000000000|227000000000|656.29998779297|1|2023-10-26|15/09/2023|78.22|78.22|230790000000|230790000000|640.5|1|2023-07-28|15/06/2023|166.79|166.79|227790000000|227790000000|593.40002441406|1|2023-04-27|15/03/2023|-243.5|-243.5|326150000000|326150000000|512|1|2023-01-26|15/12/2022|-96.2|-96.2|236990000000|236990000000|453|1|2022-10-26|15/09/2022|-60.42|-60.42|210820000000|210820000000|434|1|2022-07-29|15/06/2022|49.13|49.13|176030000000|176030000000|520|1|2022-04-28|15/03/2022|-5.1|-5.1|222210000000|222210000000|487|1|2022-01-27|15/12/2021|-44.23|-44.23|167740000000|167740000000|499|1|2021-10-28|15/09/2021|36.39|13.8|145330000000|148600000000|510|1|2021-07-30|15/06/2021|45.32|41|128140000000|130000000000|503|1|2021-04-28|15/03/2021|0.8|0.8|230190000000|208400000000|481|1|2021-01-28|15/12/2020|-32.98|-34.9|171000000000|158900000000|438|1|2020-10-28|15/09/2020|25.4|1.2|165750000000|169100000000|442|1|2020-07-30|15/06/2020|88.67|29.6|173850000000|171250000000|401|1
2025-04-06 20:13:51|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|8377|JPY|Financials|Banking Services|Japan|JP3842400008|4580||264.24B|264240000000|2153.5|461062|16.25|-2721|2084.5-2253|2354|122700770|0.04|8.55|127.94B|127940000000|268.26|42.5|1.97|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|2000|1|2000|2000|41|4|37|-0.0042|0|0|2.6705|0.0066|20.6465|0.9086|2025-05-09|15/03/2025|||||2153.5|1|2025-02-03|15/12/2024|101.53||52240000000||2122.5|1|2024-11-11|15/09/2024|87.34||52460000000||1776.5|1|2024-07-29|15/06/2024|60.1||46750000000||1915|1|2024-05-10|15/03/2024|||||1904|1|2024-01-30|15/12/2023|39.41|39.41|48920000000|48920000000|1581|1|2023-11-10|15/09/2023|88.32|88.32|52060000000|52060000000|1690|1|2023-07-31|15/06/2023|35.56|35.56|44100000000|44100000000|1245.5|1|2023-05-10|15/03/2023|49.85||48050000000||966|1|2023-01-31|15/12/2022|36.88|36.88|42840000000|42840000000|1039|1|2022-11-11|15/09/2022|23.5|23.5|46050000000|46050000000|875|1|2022-07-29|15/06/2022|44.78|44.78|50940000000|50940000000|862|1|2022-05-11|15/03/2022|0.65||47060000000||888|1|2022-01-31|15/12/2021|51.41|51.41|46730000000|46730000000|901|1|2021-11-10|15/09/2021|35.45||44560000000||839|1|2021-07-30|15/06/2021|59.3||43340000000||794|1|2021-05-13|15/03/2021|26.64||46600000000||933|1|2021-02-01|15/12/2020|31.89||41470000000||925|1|2020-11-12|15/09/2020|55.48||44710000000||1055|1|2020-08-04|15/06/2020|38.14||43200000000||883|1
2025-04-06 20:14:01|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|9505|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3845400005|8541||164.95B|164950000000|789.8|1081274|-9.48|-1189.5|781.8-802.8|794.9|208852785|0.11|3.34|||242.22|20|2.53|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|960|4|1090|810|41|4|39|-0.0039|-0.2902|0.0122|-0.2918|0.0238|6.4|0.3169|2025-04-24|15/03/2025||14.7||220200000000|789.79998779297|1|2025-01-30|15/12/2024|47.41|18.9|206450000000|181600000000|822|1|2024-10-30|15/09/2024|85.16|55.2|232680000000|209500000000|913.90002441406|1|2024-07-30|15/06/2024|126.57|99.4|187640000000|180500000000|924.09997558594|1|2024-04-30|15/03/2024||13.5|196300000000|196300000000|895.70001220703|1|2024-01-31|15/12/2023|43.88|43.88|185780000000|185780000000|724.5|1|2023-10-31|15/09/2023|99.52|99.52|214930000000|214930000000|757.40002441406|1|2023-07-28|15/06/2023|145.7|145.7|192990000000|192990000000|871.79998779297|1|2023-04-27|15/03/2023|-68.2|-68.2|237420000000|237420000000|638|1|2023-01-30|15/12/2022|-180.04|-180.04|205250000000|205250000000|525|1|2022-10-27|15/09/2022|-138.36|-138.36|211370000000|211370000000|469|1|2022-07-29|15/06/2022|-44.49|-44.49|163560000000|163560000000|550|1|2022-04-27|15/03/2022|14.7|29.1|187900000000|176570000000|536|1|2022-01-31|15/12/2021|-55.98|-55.98|149170000000|149170000000|579|1|2021-10-28|15/09/2021|8.26|8.26|149320000000|149320000000|570|1|2021-07-29|15/06/2021|18.6|18.6|122320000000|122320000000|583|1|2021-04-28|15/03/2021|10.8|10.8|191180000000|191180000000|713|1|2021-01-28|15/12/2020|-32.43|-32.43|140770000000|140770000000|748|1|2020-10-29|15/09/2020|28.7|28.7|160180000000|160180000000|754|1|2020-07-29|15/06/2020|53.78|53.78|147310000000|147310000000|664|1
2025-04-06 20:14:10|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7267|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3854600008|194993|Honda Motor Co Ltd|5.54T|5540000000000|1257|25486989|-31.52|-1890|1231-1282|1329.5|4409422618|0.44|5.76|21.76T|21760000000000|218.57|68|5.41|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1768.4|16|2100|1300|43|4|40|0.0079|-0.0086|-0.0237|-0.3062|0.0211|2.6875|0.3303|2025-08-06|15/06/2025||63.24||5406780000000|1257|1|2025-05-09|15/03/2025||35.68||5453720000000|1257|1|2025-02-13|15/12/2024|66.44|61.52|5531110000000|5385450000000|1404|1|2024-11-06|15/09/2024|21.44|65.35|5392760000000|5307170000000|1516|1|2024-08-07|15/06/2024|81.81|77.33|5404860000000|5265940000000|1435.5|1|2024-05-10|15/03/2024|40.77|36.97|5429310000000|5522950000000|1748|1|2024-02-08|15/12/2023|52.15|52.15|5390100000000|5390100000000|1710.5|1|2023-11-09|15/09/2023|51.6|51.6|4984400000000|4984400000000|1608|1|2023-08-09|15/06/2023|73.03|73.03|4625000000000|4625000000000|1484.3299560547|1|2023-05-11|15/03/2023|21.94|22.09|4384240000000|4384200000000|1217.6700439453|1|2023-02-10|15/12/2022|48.1|48.1|4438190000000|4438190000000|1066.6700439453|1|2022-11-09|15/09/2022|36.95|36.95|4255750000000|4255750000000|1150.3299560547|1|2022-08-10|15/06/2022|29.08|29.08|3829550000000|3829550000000|1129.3299560547|1|2022-05-13|15/03/2022|24.4|24.59|3875680000000|3875680000000|1083|1|2022-02-09|15/12/2021|37.5|37.5|3688790000000|3688790000000|1136.3000488281|1|2021-11-05|15/09/2021|32.19|32.19|3404360000000|3404360000000|1172.6999511719|1|2021-08-04|15/06/2021|42.96|42.96|3583870000000|3583870000000|1190.3000488281|1|2021-05-14|15/03/2021|41.17|40.84|3623810000000|3623810000000|1098|1|2021-02-09|15/12/2020|54.84|54.84|3771570000000|3771570000000|1004.299987793|1|2020-11-06|15/09/2020|46.51|46.51|3651370000000|3651370000000|842|1
2025-04-06 20:14:18|04501|946228|/equities/horiba-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|0.0025|-0.0309|0.0007|0.2488|0.0453|16.6205|0|2025-08-07|15/06/2025||||74500000000|8854|1|2025-05-09|15/03/2025||177.6||73330000000|8854|1|2025-02-13|15/12/2024|325.71|266.4|101490000000|99110000000|10040|1|2024-11-13|15/09/2024|161.3|225|73160000000|77700000000|9511|1|2024-08-08|15/06/2024|145.88|449.9|72470000000|71700000000|10105|1|2024-05-14|15/03/2024|166.55|166.55|70250000000|70250000000|16080|1|2024-02-14|15/12/2023|208.2|208.2|89880000000|89880000000|12855|1|2023-11-13|15/09/2023|188.45|188.45|69570000000|69570000000|8014|1|2023-08-09|15/06/2023|128.88|128.88|65250000000|65250000000|7961|1|2023-05-12|15/03/2023|320.99|320.99|65850000000|65850000000|7610|1|2023-02-14|15/12/2022|316.7|316.7|85010000000|85010000000|6030|1|2022-11-11|15/09/2022|224.09|224.09|70160000000|70160000000|6110|1|2022-08-12|15/06/2022|130.72|130.72|59460000000|59460000000|6410|1|2022-05-13|15/03/2022|135.59|135.59|55510000000|55510000000|6160|1|2022-02-14|15/12/2021|179.9|179.9|70360000000|70360000000|6130|1|2021-11-11|15/09/2021|117.93|117.93|52640000000|52640000000|7700|1|2021-08-10|15/06/2021|114.81|114.81|52740000000|52740000000|7890|1|2021-05-13|15/03/2021|92.43|92.43|48580000000|48580000000|7360|1|2021-02-15|15/12/2020|133.1|133.1|57290000000|57290000000|7210|1|2020-11-12|15/09/2020|63.17|63.17|44820000000|44820000000|5840|1
2025-04-06 20:14:27|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|6465|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3845770001|16061||759.95B|759950000000|5377|452330|-2.78|-6589|5326-5478|5479|141333300|0.4|20.8|445.5B|445500000000|258.49|105|1.95|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|6733.6|11|8000|5600|41|4|38|0.0043|0.2059|-0.0624|0.4661|0.0225|23.6669|2.2087|2025-08-06|15/06/2025||77.19||119200000000|5377|1|2025-05-07|15/03/2025||85.95||115780000000|5377|1|2025-02-13|15/12/2024|46.28|50.13|114230000000|101040000000|5783|1|2024-11-12|15/09/2024|77.43|63|113180000000|111390000000|5079|1|2024-08-07|15/06/2024|71.23|64|111750000000|105630000000|4410|1|2024-05-10|15/03/2024|63.55|63.55|106340000000|106340000000|5384|1|2024-02-13|15/12/2023|19.48|19.48|91400000000|91400000000|5468|1|2023-11-10|15/09/2023|69.62|69.62|98360000000|98360000000|4940|1|2023-08-10|15/06/2023|77.3|77.3|93220000000|93220000000|5235|1|2023-05-10|15/03/2023|60.28|60.28|90570000000|90570000000|4945|1|2023-02-10|15/12/2022|27.19|-2.51|82300000000|82300000000|4610|1|2022-11-09|15/09/2022|68.12|68.12|88790000000|88790000000|4170|1|2022-08-08|15/06/2022|59.98|59.98|77680000000|77680000000|4030|1|2022-05-11|15/03/2022|54.59|54.59|72560000000|72560000000|4020|1|2022-02-09|15/12/2021|55.02|27.51|66410000000|66410000000|4250|1|2021-11-09|15/09/2021|69.19|34.6|71360000000|71360000000|4840|1|2021-08-06|15/06/2021|67.56|33.78|68090000000|68090000000|4675|1|2021-05-12|15/03/2021|107.57|53.79|68560000000|68560000000|4985|1|2021-02-08|15/12/2020|12.28|6.14|54820000000|54820000000|5000|1|2020-11-09|15/09/2020|56.17|28.09|62420000000|62420000000|4590|1
2025-04-06 20:14:36|04503|946107|/equities/house-foods-group-inc|TOPIX500|2810|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3765400001|6643||256.89B|256890000000|2733|144877|-11.24|-3166|2692.5-2742.5|2701.5|93994485|-0.02|19.91|313.26B|313260000000|140.26|48|1.76|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3015|4|3310|2750|41|4|39|0.0144|0.1077|-0.0178|-0.8232|0.0151|16.6365|1.0569|2025-05-07|15/03/2025||15.91||77430000000|2733|1|2025-02-04|15/12/2024|70.45|67.57|84390000000|86600000000|2848.5|1|2024-11-06|15/09/2024|20.98|24.17|80230000000|76830000000|2915|1|2024-07-31|15/06/2024|36.71||74730000000|73700000000|2894|1|2024-05-09|15/03/2024|12.51|11.67|73900000000|73900000000|3107|1|2024-02-05|15/12/2023|56.76|56.76|82870000000|82870000000|3237|1|2023-11-07|15/09/2023|29.19|29.19|72370000000|72370000000|3282|1|2023-08-02|15/06/2023|81.79|81.79|70450000000|70450000000|3301|1|2023-05-10|15/03/2023|-3.99|-3.99|69220000000|69220000000|3040|1|2023-02-03|15/12/2022|62.51|62.51|71990000000|71990000000|2706|1|2022-11-08|15/09/2022|19.45|19.45|67510000000|67510000000|2782|1|2022-08-01|15/06/2022|36.43|36.43|66320000000|66320000000|2858|1|2022-05-11|15/03/2022|13.54|13.54|61460000000|61460000000|3000|1|2022-02-03|15/12/2021|61.65|61.65|67790000000|67790000000|2921|1|2021-11-05|15/09/2021|31.43|31.43|62490000000|62490000000|3290|1|2021-08-02|15/06/2021|40.57|40.57|61640000000|61640000000|3405|1|2021-05-11|15/03/2021|19.7|19.7|66600000000|66600000000|3495|1|2021-02-03|15/12/2020|57.4|57.4|77060000000|77060000000|3770|1|2020-10-30|15/09/2020|-18.05|-18.05|72640000000|72640000000|3510|1|2020-08-03|15/06/2020|27.68|27.68|67450000000|67450000000|3215|1
2025-04-06 20:14:49|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|7741|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3837800006|35702|Hoya Cor|5.38T|5380000000000|15640|1088385|-10.24|-21935|15230-15980|15710|343970611||26.36|838.6B|838600000000|594.93|110|0.7|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22565.6|16|25000|18700|42|4|39|0.0156|0.0509|-0.0184|0.0439|0.0164|28.46|5.7785|2025-07-31|15/06/2025||165.61||227460000000|15640|1|2025-05-07|15/03/2025||159.77||222860000000|15640|1|2025-02-03|15/12/2024|145.35|151.22|220850000000|217960000000|20975|1|2024-10-31|15/09/2024|151.97|146.15|214660000000|215270000000|20525|1|2024-08-01|15/06/2024|134.67|134.67|213770000000|213770000000|18940|1|2024-05-15|15/03/2024|159.73|150.3|196820000000|197340000000|18035|1|2024-02-01|15/12/2023|110.32|110.32|194800000000|194800000000|18945|1|2023-10-31|15/09/2023|134.4|134.4|188700000000|188700000000|14325|1|2023-07-31|15/06/2023|108.07|108.07|182290000000|182290000000|15915|1|2023-05-08|15/03/2023|119.53|119.21|185770000000|185780000000|14910|1|2023-01-31|15/12/2022|86.34|86.34|173530000000|173530000000|14535|1|2022-10-27|15/09/2022|130.78|130.78|184110000000|184110000000|14700|1|2022-08-04|15/06/2022|132.83|132.83|180180000000|180180000000|13820|1|2022-05-06|15/03/2022|107.35|107.42|169590000000|170300000000|12730|1|2022-02-01|15/12/2021|110.75|110.75|171270000000|171270000000|14755|1|2021-10-28|15/09/2021|116.46|108.31|162600000000|157640000000|17290|1|2021-07-29|15/06/2021|111.83|94.44|158000000000|146430000000|15080|1|2021-04-30|15/03/2021|88.5|83.6|151400000000|153560000000|12815|1|2021-01-28|15/12/2020|98.13|87.56|146890000000|146600000000|13235|1|2020-10-27|15/09/2020|84.98|81.23|140310000000|136420000000|11785|1
2025-04-06 20:14:57|04505|946151|/equities/miraca-holdings-inc|TOPIX500|4544|JPY|Healthcare|Healthcare Providers \u0026 Services|Japan|JP3822000000|5295||151.71B|151710000000|2670|171695|12.04|-2850|2634.5-2706|2681.5|56818481|0.45|-106.18|241.49B|241490000000|-24.89|125|4.68|2025-05-09 00:00:00|2025-05-09|sell|buy|neutral|strong_sell|strong_buy|buy|strong_sell|strong_buy|neutral|2327.5|4|2650|2060|41|4|39|-0.0208|-0.3461|-0.0311|-0.493|0.0077|22.35|0.901|2025-05-09|15/03/2025||25.87||59500000000|2670|1|2025-02-07|15/12/2024|63.65|16.18|62060000000|60900000000|2625|1|2024-11-08|15/09/2024|-17.55|9.67|60520000000|60520000000|2624|1|2024-08-08|15/06/2024|3.08|-22.51|59470000000|58850000000|2434.5|1|2024-05-10|15/03/2024|-73.96|-73.96|59440000000|59440000000|2190|1|2024-02-09|15/12/2023|-26.78|-26.78|60970000000|60970000000|2683.5|1|2023-11-09|15/09/2023|-12.33|-12.33|59920000000|59920000000|2520|1|2023-08-08|15/06/2023|-19.67|-19.67|56620000000|56620000000|2806|1|2023-05-12|15/03/2023|-54.7||59950000000|64980000000|2762|1|2023-02-08|15/12/2022|56.84|56.84|66880000000|66880000000|2725|1|2022-11-09|15/09/2022|175.17|175.17|68750000000|68750000000|2750|1|2022-08-09|15/06/2022|98.25|98.25|65330000000|65330000000|3175|1|2022-05-12|15/03/2022|71.75||75060000000|75060000000|2900|1|2022-02-08|15/12/2021|105.45|105.45|64140000000|64140000000|2954|1|2021-11-09|15/09/2021|195.93|195.93|70250000000|70250000000|2677|1|2021-08-10|15/06/2021|146.3|146.3|63490000000|63490000000|2891|1|2021-05-14|15/03/2021|83.2|83.2|61930000000|61930000000|3515|1|2021-02-08|15/12/2020|133.62|133.62|62520000000|62520000000|3075|1|2020-11-10|15/09/2020|113.79|113.79|54660000000|54660000000|2729|1|2020-08-07|15/06/2020|-24.27|-24.27|43900000000|43900000000|2464|1
2025-04-06 20:15:08|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3003|JPY|Real Estate|Real Estate Operations|Japan|JP3360800001|2828||1.07T|1070000000000.0001|1414.5|3028033|-4.23|-1539|1402.5-1446|1419.5|759320079|0.33|10.69|591.62B|591620000000|134.43|54|3.82|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|sell|strong_buy|sell|sell|strong_buy|neutral|1618.3|6|1850|1500|41|4|39|0.0056|-0.0533|-0.0043|1.0773|0.421|18.9719|3.1344|2025-04-25|15/03/2025||||131000000000|1414.5|1|2025-01-30|15/12/2024|62.7|51.2|276630000000|261760000000|1404|1|2024-10-28|15/09/2024|13.74|19.5|110130000000|111520000000|1362.5|1|2024-07-26|15/06/2024|37.14|39.6|97260000000|117050000000|1456.5|1|2024-04-25|15/03/2024|20.84|20.84|107590000000|107590000000|1488|1|2024-01-30|15/12/2023|49.6|49.6|167850000000|167850000000|1564|1|2023-10-27|15/09/2023|19.16|19.16|94580000000|94580000000|1321|1|2023-07-28|15/06/2023|29.05|29.05|71390000000|71390000000|1244|1|2023-04-27|15/03/2023|28.93|28.93|112560000000|112560000000|1149|1|2023-01-30|15/12/2022|40.1|40.1|124220000000|124210000000|1042|1|2022-10-28|15/09/2022|15.34|15.34|151780000000|151780000000|1049|1|2022-07-28|15/06/2022|24.52|24.52|140500000000|140500000000|1079|1|2022-04-27|15/03/2022|24.07|24.07|106930000000|106930000000|1087|1|2022-01-28|15/12/2021|39.89|39.89|181630000000|181630000000|1020|1|2021-10-27|15/09/2021|6.77|12.34|45380000000|64360000000|1110|1|2021-07-29|15/06/2021|34.97|19.71|128570000000|85330000000|1274|1|2021-04-27|15/03/2021|18.83|18.96|91490000000|84710000000|1266|1|2021-01-28|15/12/2020|48.34|44.38|153290000000|153290000000|1146|1|2020-10-27|15/09/2020|1.73|20.07|26100000000|77310000000|1019|1|2020-07-29|15/06/2020|21.5|20.07|82240000000|57860000000|957|1
2025-04-06 20:15:18|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|4062|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3148800000|11375|Ibiden Co Ltd|510.41B|510410000000|3656|2285570|-42.22|-7188|3537-3904|3962|139610062||17.61|360.68B|360680000000|206.86|40|1.09|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5768.8|16|7200|4300|42|4|39|0.0069|0.3479|-0.0588|0.2158|0.006|18.8882|1.4387|2025-07-30|15/06/2025||51.13||97150000000|3656|1|2025-04-23|15/03/2025||39.27||98200000000|3656|1|2025-02-04|15/12/2024|30.64|49.72|88750000000|93950000000|4367|1|2024-10-31|15/09/2024|83.82|66.51|93370000000|95660000000|4999|1|2024-08-02|15/06/2024|63.1|53.09|88220000000|88980000000|5642|1|2024-05-01|15/03/2024|29.32|29.32|90340000000|90780000000|6094|1|2024-02-01|15/12/2023|68.03|68.03|92530000000|92530000000|7544|1|2023-10-26|15/09/2023|75.91|75.91|93040000000|93040000000|7498|1|2023-08-02|15/06/2023|52.19|52.19|94600000000|94600000000|8822|1|2023-05-01|15/03/2023|58.24|58.24|100870000000|100870000000|5320|1|2023-02-02|15/12/2022|87.67|87.67|103100000000|103100000000|5120|1|2022-10-27|15/09/2022|129.61|129.61|115260000000|115260000000|4370|1|2022-08-02|15/06/2022|98.23|98.23|98320000000|98320000000|4035|1|2022-04-27|15/03/2022|27.14|27.14|101900000000|101900000000|5280|1|2022-02-04|15/12/2021|108.79|108.79|103400000000|103400000000|6190|1|2021-10-29|15/09/2021|90.89|90.89|103500000000|103500000000|6760|1|2021-08-04|15/06/2021|68.52|68.52|92340000000|92340000000|5860|1|2021-04-27|15/03/2021|30.8|30.79|93680000000|93690000000|5260|1|2021-02-04|15/12/2020|69.54|69.54|85790000000|85790000000|5080|1|2020-10-28|15/09/2020|50.72|50.72|79160000000|79160000000|4155|1
2025-04-06 20:15:29|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|5019|JPY|Energy|Oil \u0026 Gas|Japan|JP3142500002|13991|Idemitsu Kosan Co Ltd|1.16T|1160000000000|901.7|4006728|-13.38|-1190.5|885.7-938.6|964.5|1287805170|0.39|10.5|9.19T|9190000000000|85.95|36|3.99|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1192.9|7|1280|1060|41|4|39|-0.0002|-0.2603|0.0087|7.0219|0.0296|-4.0725|0.159|2025-05-13|15/03/2025||18.94||1954450000000|901.70001220703|1|2025-02-12|15/12/2024|21.44|27.46|2372440000000|2031650000000|1044|1|2024-11-12|15/09/2024|3.75|25.48|2243740000000|1990300000000|1015.5|1|2024-08-06|15/06/2024|69.24|34.56|2260290000000|1797500000000|853.29998779297|1|2024-05-14|15/03/2024||16.72|2316900000000|2316900000000|1065.5|1|2024-02-13|15/12/2023|52.87|52.87|2377800000000|2377800000000|821.40002441406|1|2023-11-14|15/09/2023|83.59|83.59|2205540000000|2205540000000|686|1|2023-08-08|15/06/2023|31.3|31.3|1818920000000|1818920000000|598.20001220703|1|2023-05-09|15/03/2023|2.76|2.76|2244990000000|2244990000000|577.79998779297|1|2023-02-14|15/12/2022|-20.98|-20.98|2397210000000|2397210000000|634|1|2022-11-08|15/09/2022|68.26|68.26|2609390000000|2609390000000|675|1|2022-08-09|15/06/2022|120.63|120.63|2204700000000|2204700000000|663|1|2022-05-10|15/03/2022|67.5|13.5|2039600000000|2039590000000|723|1|2022-02-08|15/12/2021|38.5|38.5|1780180000000|1780180000000|615|1|2021-11-09|15/09/2021|36.54|36.54|1564750000000|1564750000000|631|1|2021-08-06|15/06/2021|59.46|59.46|1302260000000|1302260000000|523.79998779297|1|2021-05-11|15/03/2021|181.7|36.34|1345300000000|1345300000000|561.59997558594|1|2021-02-09|15/12/2020|16.55|16.55|1195600000000|1195600000000|517.40002441406|1|2020-11-10|15/09/2020|33.12|33.12|1032890000000|1032890000000|430.39999389648|1|2020-08-06|15/06/2020|-54.73|-54.73|982830000000|982830000000|446|1
2025-04-06 20:15:37|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.001|-0.0836|-0.0465|-2.8527|0.0631|37.9308|0|2025-05-08|15/03/2025||214.66||482080000000|9745|1|2025-02-07|15/12/2024|247.62|119|392500000000|415830000000|9713|1|2024-11-06|15/09/2024|136.94|150.8|409330000000|401610000000|7780|1|2024-08-06|15/06/2024|122.77|101.1|348160000000|341600000000|4227|1|2024-05-08|15/03/2024|125.5|125.5|455930000000|455920000000|3856|1|2024-02-09|15/12/2023|184.93|184.93|396350000000|396350000000|2774|1|2023-11-07|15/09/2023|-946.21|-946.21|171850000000|171850000000|3002|1|2023-08-08|15/06/2023|36.96|36.96|298460000000|298460000000|3532|1|2023-05-09|15/03/2023|163.7|163.7|406580000000|406580000000|3495|1|2023-02-07|15/12/2022|39.19|39.19|351930000000|351930000000|3860|1|2022-11-08|15/09/2022|83.44|83.44|330170000000|330170000000|3385|1|2022-08-09|15/06/2022|56.15|56.15|264290000000|264290000000|3425|1|2022-05-10|15/03/2022|117.3|117.3|356710000000|356710000000|2984|1|2022-02-08|15/12/2021|82.68|82.68|299640000000|299640000000|2335|1|2021-11-09|15/09/2021|6.21|-36.9|271290000000|275210000000|2851|1|2021-08-10|15/06/2021|95.47|24.9|245260000000|233060000000|2519|1|2021-05-13|15/03/2021|97.3|89.8|346100000000|347130000000|2195|1|2021-02-09|15/12/2020|-13.37|25.6|284030000000|283250000000|2098|1|2020-11-10|15/09/2020|-12.85|-79.7|264260000000|262580000000|1347|1|2020-08-11|15/06/2020|-51.52|-26.9|218550000000|223500000000|1437|1
2025-04-06 20:15:49|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|3291|JPY|Real Estate|Real Estate Operations|Japan|JP3131090007|13366||615.94B|615940000000|2229|464420|13.41|-2486|2214-2267|2256|276330458|0.66|14.67|1.47T|1470000000000|157.08|90|4.04|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|2424|5|2600|2250|41|4|39|-0.0093|0.0117|-0.0237|0.0228|0.0154|10.1691|0.4321|2025-05-20|15/03/2025||81.5||442000000000|2229|1|2025-02-10|15/12/2024|26.77|26.8|362780000000|373040000000|2315.5|1|2024-11-11|15/09/2024|48.61|35.6|359580000000|372480000000|2178|1|2024-08-09|15/06/2024|35.75|40.02|327540000000|327530000000|2075|1|2024-05-14|15/03/2024|21.3|21.3|421390000000|421390000000|2036|1|2024-02-09|15/12/2023|23.23|23.23|346100000000|346100000000|2162|1|2023-11-09|15/09/2023|43.56|43.56|354760000000|354760000000|2403.5|1|2023-08-10|15/06/2023|44.34|44.34|316940000000|316940000000|2514|1|2023-05-15|15/03/2023|32.8|32.8|419870000000|419870000000|2471|1|2023-02-09|15/12/2022|43.96|43.96|341770000000|341770000000|2157|1|2022-11-08|15/09/2022|106|106|352750000000|352750000000|2064|1|2022-08-09|15/06/2022|81.49|81.49|325370000000|325370000000|2190|1|2022-05-13|15/03/2022|76.1|76.1|360570000000|360570000000|2108|1|2022-02-14|15/12/2021|81.31|81.31|343450000000|343450000000|2454|1|2021-11-08|15/09/2021|105.29|105.29|350550000000|350550000000|2862|1|2021-08-10|15/06/2021|95.75|95.75|332420000000|332420000000|2580|1|2021-05-14|15/03/2021|89.6|89.6|354370000000|354370000000|2596|1|2021-02-09|15/12/2020|78.86|78.86|363510000000|363510000000|2493|1|2020-11-09|15/09/2020|82.5|82.5|416350000000|416350000000|1961|1|2020-08-07|15/06/2020|37.93|37.93|321970000000|321970000000|1684|1
2025-04-06 20:16:00|04511|976103|/equities/infomart-corp|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|-0.0184|0.0512|-0.0212|0.2297|0.0324|174.2273|0|2025-07-31|15/06/2025||||4600000000|333|1|2025-04-30|15/03/2025||||4420000000|333|1|2025-02-14|15/12/2024|0.54||4390000000|4330000000|327|1|2024-10-31|15/09/2024|1.33||4030000000|4120000000|369|1|2024-07-31|15/06/2024|0.13||3690000000|3710000000|315|1|2024-04-30|15/03/2024|0.9|0.9|3520000000|3520000000|371|1|2024-02-14|15/12/2023|0.42|0.42|3650000000|3650000000|392|1|2023-10-31|15/09/2023|0.69|0.69|3450000000|3450000000|359|1|2023-07-31|15/06/2023|0.52|0.52|3250000000|3250000000|405|1|2023-04-28|15/03/2023|0.43|0.43|3020000000|3020000000|286|1|2023-02-14|15/12/2022|0.5986|0.6|2940000000|2940000000|414|1|2022-10-31|15/09/2022|0.92|0.92|2780000000|2780000000|471|1|2022-07-29|15/06/2022|0.72|0.72|2720000000|2720000000|455|1|2022-04-28|15/03/2022|0.48|0.48|2560000000|2560000000|656|1|2022-02-14|15/12/2021|0.4037|0.4|2680000000|2680000000|682|1|2021-10-29|15/09/2021|0.54|0.4064|2460000000|2470000000|1111|1|2021-07-30|15/06/2021|0.77|0.6022|2390000000|2400000000|925|1|2021-04-30|15/03/2021|1.25||2300000000|2280000000|1026|1|2021-02-15|15/12/2020|1.30||2290000000|2330000000|1009|1|2020-10-30|15/09/2020|0.89||2200000000|2240000000|862|1
2025-04-06 20:16:08|04512|1177847|/equities/infroneer-holdings|TOPIX500|5076|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3153850007|8037||287.35B|287350000000|1157|919533|-19.18|-1443|1135.5-1162|1160|248357248|-0.045|12.63|827.6B|827600000000|100.95|60|5.19|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1510|7|1800|1210|16|4|14|0.0255|0|0.0082|0.6167|0.0447|11.0373|0.3971|2025-05-09|15/03/2025||||237410000000|1157|1|2025-02-12|15/12/2024|50.73||223680000000|215480000000|1167.5|1|2024-11-12|15/09/2024|19.77||202400000000|192630000000|1135|1|2024-08-09|15/06/2024|11.32||178340000000|171500000000|1201.5|1|2024-05-15|15/03/2024|||210600000000|210600000000|1383|1|2024-02-09|15/12/2023|42.49|42.49|208280000000|208280000000|1507|1|2023-11-10|15/09/2023|37.81|37.81|192730000000|192730000000|1523.5|1|2023-08-09|15/06/2023|15.94|15.94|160390000000|160390000000|1348|1|2023-05-11|15/03/2023|48.88||213810000000|213810000000|1192|1|2023-02-14|15/12/2022|39.27|39.27|182340000000|182340000000|1004|1|2022-11-11|15/09/2022|30.45|30.45|163870000000|163870000000|1004|1|2022-08-10|15/06/2022|20.2|20.2|149620000000|149620000000|916|1|2022-05-13|15/03/2022|58.63||200620000000|200620000000|936|1|2022-02-14|15/12/2021|12.3|12.3|174130000000|174130000000|1056|1|2021-12-01|15/09/2021|24.8|24.8|166020000000|168360000000|939|1|2021-09-01|15/06/2021|||142130000000|||||||
2025-04-06 20:16:20|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1605|JPY|Energy|Oil \u0026 Gas|Japan|JP3294460005|3679|Inpex Corp.|2.25T|2250000000000|1877.5|6863290|-23.99|-2628|1837.5-1931|1979.5|1197599829||5.44|2.27T|2270000000000|345.31|86|4.58|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|2274|10|2780|1840|47|4|44|0.0106|10.2228|-0.0066|0.006|0.0299|141.8754|1.2002|2025-08-07|15/06/2025||77.5||568700000000|1877.5|1|2025-05-07|15/03/2025||83.4||568700000000|1877.5|1|2025-02-13|15/12/2024|113.4|66.9|518280000000|531630000000|1930|1|2024-11-12|15/09/2024|62.65|38.85|556700000000|537460000000|2008|1|2024-08-08|15/06/2024|72.44|74.12|594060000000|586780000000|1978.5|1|2024-05-14|15/03/2024|96.82|96.82|596800000000|596800000000|2393|1|2024-02-13|15/12/2023|69.96|69.96|563900000000|563900000000|1995.5|1|2023-11-09|15/09/2023|20.47|20.47|523050000000|523050000000|2013|1|2023-08-09|15/06/2023|78.7|78.7|500310000000|500310000000|1876|1|2023-05-10|15/03/2023|115.98|115.98|578480000000|578480000000|1469|1|2023-02-09|15/12/2022|112.8|112.8|625900000000|625910000000|1409|1|2022-11-08|15/09/2022|60.6|60.6|600270000000|600270000000|1611|1|2022-08-08|15/06/2022|65.2|65.2|613090000000|613090000000|1405|1|2022-05-11|15/03/2022|67.86|67.86|485390000000|485390000000|1471|1|2022-02-09|15/12/2021|36.8|36.8|395200000000|395190000000|1176|1|2021-11-05|15/09/2021|58.72|58.72|350820000000|350820000000|939|1|2021-08-10|15/06/2021|9.45|9.45|254700000000|254700000000|780|1|2021-05-13|15/03/2021|26.15|26.15|243700000000|243700000000|798|1|2021-02-10|15/12/2020|9.4|5.3|178200000000|178210000000|718|1|2020-11-06|15/09/2020|-3.17|-3.17|201120000000|201120000000|506|1
2025-04-06 20:16:30|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|3774|JPY|Technology|Telecommunications Services|Japan|JP3152820001|5206|Internet Initiative Japan Inc|484.57B|484570000000|2739|534820|0.44|-3220|2670-2772|2650.5|176916740||23.73|304.29B|304290000000|116.67|35|1.28|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|buy|strong_buy|sell|neutral|strong_buy|neutral|neutral|3394.3|8|3800|2880|41|4|39|0.0208|0.1138|-0.0207|0.1225|0.0244|13.1113|1.0508|2025-05-09|15/03/2025||38.28||84540000000|2739|1|2025-02-07|15/12/2024|35.68|28.56|82290000000|80420000000|2964.5|1|2024-11-08|15/09/2024|23.47|21.7|75010000000|75040000000|2980|1|2024-08-07|15/06/2024|18.78||72020000000|67680000000|2355.5|1|2024-05-10|15/03/2024|38.35|38.35|74980000000|74980000000|2778.5|1|2024-02-07|15/12/2023|26.32|26.32|72900000000|72900000000|2875.5|1|2023-11-06|15/09/2023|26.77|26.77|66780000000|66780000000|2528|1|2023-08-08|15/06/2023|20.01|20.01|61420000000|61420000000|2579|1|2023-05-12|15/03/2023|33.12|33.12|67370000000|67370000000|2820|1|2023-02-08|15/12/2022|23.33|23.33|63380000000|63380000000|2358|1|2022-11-07|15/09/2022|23.5|23.5|63770000000|63770000000|2190|1|2022-08-05|15/06/2022|48.62|24.31|58190000000|58190000000|2715|1|2022-05-13|15/03/2022|45.96|28.5|60740000000|60740000000|1865|1|2022-02-08|15/12/2021|51.27|25.64|56550000000|56550000000|1945|1|2021-11-05|15/09/2021|37.48|34|56080000000|55130000000|2080|1|2021-08-10|15/06/2021|38.86|28|52980000000|55580000000|1705|1|2021-05-12|15/03/2021|42.5|20|56930000000|56930000000|1186|1|2021-02-08|15/12/2020|34.45||54410000000|54100000000|1116|1|2020-11-09|15/09/2020|18.34||51290000000|51630000000|1216.25|1|2020-08-07|15/06/2020|24.76||50380000000|51330000000|938.79998779297|1
2025-04-06 20:16:39|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|3099|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3894900004|9467|Isetan Mitsukoshi Holdings Ltd.|673.07B|673070000000|1842|3363659|-24.17|-3674|1781-1890|1953.5|365402166||9.63|552.12B|552120000000|189.75|48|2.61|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2893.8|8|3700|2100|48|4|45|-0.0104|-6.2891|-0.0633|-0.0007|0.0077|19.9329|0.6124|2025-07-30|15/06/2025||||127000000000|1842|1|2025-05-07|15/03/2025||32.52||135790000000|1842|1|2025-02-04|15/12/2024|56.92|51.46|153360000000|154660000000|2667.5|1|2024-11-13|15/09/2024|31.39|21.19|134400000000|133120000000|2254|1|2024-08-09|15/06/2024|36.55|25.58|129690000000|127400000000|2305|1|2024-05-14|15/03/2024|64.19|64.19|134670000000|134680000000|2323|1|2024-02-02|15/12/2023|42.51|42.51|153180000000|153180000000|1751.5|1|2023-11-10|15/09/2023|21.1|21.1|129840000000|129840000000|1676|1|2023-08-03|15/06/2023|17.82|17.82|118680000000|118680000000|1571|1|2023-05-09|15/03/2023|33.61|33.61|120210000000|120210000000|1475|1|2023-02-03|15/12/2022|30.91|30.91|144320000000|144320000000|1383|1|2022-11-11|15/09/2022|5.53|5.53|121260000000|121260000000|1262|1|2022-08-01|15/06/2022|14.82|14.82|101620000000|101620000000|1061|1|2022-05-13|15/03/2022|29.94|29.94|103690000000|103690000000|956|1|2022-02-01|15/12/2021|23.77|23.77|126720000000|126720000000|899|1|2021-11-10|15/09/2021|1.41|1.41|99370000000|99370000000|854|1|2021-07-29|15/06/2021|-22.76|-22.76|88570000000|88570000000|791|1|2021-05-12|15/03/2021|-132.75|-121.98|213570000000|213590000000|781|1|2021-01-27|15/12/2020|5.35|5.35|266730000000|266730000000|620|1|2020-11-11|15/09/2020|-16.3|-16.3|204000000000|204000000000|574|1
2025-04-06 20:16:50|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7202|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3137200006|45034|Isuzu Motors, Ltd.|1.27T|1270000000000|1778|2123392|-12.89|-2268.5|1747-1817|1865|716315022|0.87|10.46|3.2T|3200000000000|170.7|92|5.17|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|2245.8|12|2650|1600|48|4|45|0.0193|0.0042|-0.0484|0.1883|0.0327|11.49|0.4649|2025-08-01|15/06/2025||64.83||722270000000|1778|1|2025-05-09|15/03/2025||21.13||829100000000|1778|1|2025-02-07|15/12/2024|55.81|76.11|819470000000|834130000000|2029.5|1|2024-11-11|15/09/2024|29.87|53.85|788350000000|821440000000|1964.5|1|2024-08-07|15/06/2024|62.66|62.66|747950000000|747950000000|1821|1|2024-05-14|15/03/2024|23.61|25.64|845140000000|858670000000|1938.5|1|2024-02-09|15/12/2023|92.65|92.65|903550000000|903550000000|2051.5|1|2023-11-10|15/09/2023|55.55|55.55|862510000000|862510000000|1722|1|2023-08-09|15/06/2023|58.11|58.11|775470000000|775470000000|1803.5|1|2023-05-12|15/03/2023|15.79|21.66|851600000000|880960000000|1631|1|2023-02-09|15/12/2022|68.18|68.18|850650000000|850650000000|1591|1|2022-11-09|15/09/2022|47.66|47.66|805130000000|805130000000|1790|1|2022-08-05|15/06/2022|46.51|46.51|688200000000|688200000000|1466|1|2022-05-13|15/03/2022|27.76|27.75|730490000000|730380000000|1478|1|2022-02-10|15/12/2021|43.24|43.24|638750000000|638750000000|1493|1|2021-11-08|15/09/2021|31.82|31.82|615440000000|615440000000|1580|1|2021-08-04|15/06/2021|60.05|60.05|529610000000|529610000000|1453|1|2021-05-13|15/03/2021|19.31|19.49|599960000000|599970000000|1099|1|2021-02-08|15/12/2020|40.97|40.97|515330000000|515330000000|1114|1|2020-11-06|15/09/2020|10.87|10.87|465420000000|465420000000|869|1
2025-04-06 20:17:01|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|2593|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3143000002|7929|Ito En Ltd|328.07B|328070000000|3229|375377|-13.25|-3943|3136-3235|3158|115159860|-0.007|30.02|468.54B|468540000000|107.79|44|1.36|2025-06-02 00:00:00|2025-06-02|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|3350|2|3400|3300|41|4|39|-0.0061|-0.0302|-0.038|-0.5147|0.0086|36.7544|1.1974|2025-06-02|15/04/2025||0.6405||110800000000|3229|1|2025-03-03|15/01/2025|18.79|56.25|108570000000|112180000000|3312|1|2024-12-02|15/10/2024|38.66||127280000000|124750000000|3249|1|2024-09-02|15/07/2024|37.31||125040000000|126000000000|3523|1|2024-06-03|15/04/2024|-28.02|-28.02|107650000000|107650000000|3751|1|2024-03-01|15/01/2024|25.08|25.08|103720000000|103720000000|4175|1|2023-12-01|15/10/2023|34.58|34.58|121370000000|121370000000|4495|1|2023-09-01|15/07/2023|56.43|56.43|121150000000|121150000000|4309|1|2023-06-01|15/04/2023|||103220000000|103220000000|4130|1|2023-03-01|15/01/2023|18.69|18.69|101190000000|101190000000|4590|1|2022-12-01|15/10/2022|29.28|29.28|114040000000|114040000000|5270|1|2022-09-01|15/07/2022|34.86|34.86|113230000000|113230000000|6140|1|2022-06-01|15/04/2022|21.39||97140000000|97140000000|5470|1|2022-03-01|15/01/2022|21.33|21.33|94910000000|94910000000|6600|1|2021-12-01|15/10/2021|25.75|25.75|102940000000|102940000000|6670|1|2021-09-01|15/07/2021|36.82|36.82|105780000000|105780000000|6960|1|2021-06-01|15/04/2021|9|9|107640000000|107640000000|6060|1|2021-03-01|15/01/2021|9.56|9.56|102060000000|102060000000|5880|1|2020-12-01|15/10/2020|20.1|20.1|123870000000|123870000000|8060|1|2020-09-01|15/07/2020|16.44|16.44|112710000000|112710000000|6410|1
2025-04-06 20:17:14|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8001|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3143600009|113733|Itochu Corp.|9.23T|9230000000000|6508|3772861|-4.17|-8245|6405-6572|6632|1418940339|0.57|10.79|14.62T|14620000000000|603.64|200|3.07|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|8483.3|9|10500|7000|47|4|44|0.0038|-0.0605|0.0682|0.0858|0.036|7.6239|0.4231|2025-08-01|15/06/2025||150.57||3864110000000|6508|1|2025-05-13|15/03/2025||116.5||3676170000000|6508|1|2025-02-06|15/12/2024|166.86|214.96|3748140000000|3989850000000|7124|1|2024-11-06|15/09/2024|161.4|162.91|3692390000000|3677670000000|7807|1|2024-08-05|15/06/2024|143.59|161.6|3598920000000|3584950000000|6884|1|2024-05-08|15/03/2024|131.1|131.1|3578800000000|3578820000000|7405|1|2024-02-05|15/12/2023|137.2|137.2|3676960000000|3676960000000|6745|1|2023-11-06|15/09/2023|137.33|137.33|3425610000000|3425610000000|5599|1|2023-08-04|15/06/2023|146.53|146.53|3348490000000|3348490000000|5567|1|2023-05-09|15/03/2023|81.44|81.44|3401410000000|3401410000000|4595|1|2023-02-03|15/12/2022|135.92|135.92|3552060000000|3552060000000|4080|1|2022-11-04|15/09/2022|171.78|171.78|3614140000000|3614140000000|4013|1|2022-08-05|15/06/2022|156.96|156.96|3378020000000|3378020000000|3767|1|2022-05-10|15/03/2022|95.61|95.61|3199690000000|3199690000000|3877|1|2022-02-03|15/12/2021|120.01|120.01|3218880000000|3218880000000|3721|1|2021-11-05|15/09/2021|156.96|156.96|2957950000000|2957950000000|3370|1|2021-08-04|15/06/2021|180.09|180.09|2916820000000|2916820000000|3350|1|2021-05-10|15/03/2021|25.05|25.06|2771490000000|2771490000000|3506|1|2021-02-04|15/12/2020|75.23|75.23|2673430000000|2673430000000|2992.5|1|2020-11-04|15/09/2020|99.26|99.26|2529490000000|2529490000000|2541.5|1
2025-04-06 20:17:21|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4739|JPY|Technology|Software \u0026 IT Services|Japan|JP3143900003|9665||997.14B|997140000000|4315|705346|0|-4325|4315-4325|4315|231087628|0.161|26.87|591.13B|591130000000|160.58|81|1.88|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||36|4|34|0.0141|0.0402|-0.0203|0.4671|0.0393|26.6762|1.3303|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1|2023-08-02|15/06/2023|27.58|21.25|132450000000|124490000000|3644|1|2023-04-28|15/03/2023|64.75|64.75|171950000000|171950000000|3295|1|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000|3205|1|2022-11-01|15/09/2022|33.12|37.63|137660000000|131470000000|3450|1|2022-08-03|15/06/2022|18.62|24.81|116780000000|115960000000|3575|1|2022-04-28|15/03/2022|46.35|59.39|163320000000|163320000000|3040|1|2022-02-01|15/12/2021|45.91|33.31|125570000000|125660000000|3110|1|2021-11-01|15/09/2021|37.47|27.46|124900000000|120810000000|3590|1|2021-08-03|15/06/2021|23.35|19.46|108560000000|109820000000|3515|1|2021-04-28|15/03/2021|63.29|64.49|149000000000|153200000000|3650|1|2021-02-01|15/12/2020|28.74|30.27|115830000000|121030000000|3690|1|2020-11-02|15/09/2020|22.23|26.46|110970000000|112150000000|3555|1|2020-08-04|15/06/2020|17.71|14.7|104080000000|98500000000|4325|1|2020-04-30|15/03/2020|54.3|54.3|159650000000|159660000000|3375|1|2020-02-04|15/12/2019|27.14|25.62|116980000000|115580000000|3240|1|2019-10-31|15/09/2019|28.78|25.19|113410000000|110000000000|2907|1|2019-08-01|15/06/2019|14.05|11.11|96970000000|95150000000|2811|1|2019-04-26|15/03/2019|53.17|51.5|151950000000|151290000000|2548|1
2025-04-06 20:17:29|04520|952705|/equities/iwatani-corp|TOPIX500|8088|JPY|Energy|Oil \u0026 Gas|Japan|JP3151600008|11332|Iwatani Corp|306.55B|306550000000|1332|912882|-40.56|-2637.5|1306.5-1380|1414.5|230142778|0.32|5.95|854.75B|854750000000|224.11|32.5|2.44|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2076.7|3|2830|1650|40|4|38|-0.0004|0.1875|-0.04|1.1718|0.0196|38.3471|1.1968|2025-05-19|15/03/2025||||283000000000|1332|1|2025-02-13|15/12/2024|57.77||224370000000|240000000000|1604|1|2024-11-12|15/09/2024|15.13||202490000000|200000000000|1987|1|2024-08-09|15/06/2024|50.42||197520000000|190000000000|2046.75|1|2024-05-13|15/03/2024||47.53||283590000000|2275|1|2024-02-07|15/12/2023|52.61|52.61|223300000000|223300000000|1732.75|1|2023-11-09|15/09/2023|21.25|21.25|192300000000|192300000000|1751.5|1|2023-08-07|15/06/2023|31.17|31.17|201910000000|201910000000|1843.5|1|2023-05-15|15/03/2023|221.75||250470000000|250470000000|1647.5|1|2023-02-08|15/12/2022|30.27|30.27|242570000000|242570000000|1360|1|2022-11-09|15/09/2022|19.81|19.81|209420000000|209420000000|1387.5|1|2022-08-08|15/06/2022|33.66|33.66|203800000000|203800000000|5470|1|2022-05-13|15/03/2022|180.19||211000000000||5020|1|2022-02-04|15/12/2021|40.44|40.44|182420000000|182420000000|5410|1|2021-11-10|15/09/2021|18.61|18.61|151580000000|151580000000|6720|1|2021-08-06|15/06/2021|26.15|26.15|145430000000|145430000000|6400|1|2021-05-14|15/03/2021|188.30||184870000000|184870000000|6590|1|2021-02-08|15/12/2020|27.55|27.55|160500000000|160500000000|6440|1|2020-11-09|15/09/2020|16.65|16.65|145670000000|145670000000|4810|1|2020-08-07|15/06/2020|14.73|14.73|138950000000|138950000000|3770|1
2025-04-06 20:17:44|04521|946279|/equities/izumi-co-ltd|TOPIX500|8273|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3138400001|4400||223.25B|223250000000|3120|176062|-17.15|-3810|3071-3131|3146|71554153|0.2|12.29|499.61B|499610000000|249.08|90|2.88|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|3700|4|4100|3000|42|4|39|0.0042|0.0079|-0.0038|-0.1319|0.004|11.448|0.4864|2025-07-15|15/05/2025||||130970000000|3120|1|2025-04-14|15/02/2025||||155960000000|3120|1|2025-01-14|15/11/2024|51.74||134600000000|129420000000|3127|1|2024-10-15|15/08/2024|59.02||129890000000|124240000000|3400|1|2024-08-28|15/05/2024|55||108780000000|115900000000|3479|1|2024-06-27|15/02/2024|83.34|83.34|126350000000|126350000000|3232|1|2024-01-09|15/11/2023|56.84|56.84|111500000000|111500000000|3657|1|2023-10-10|15/08/2023|68.94|68.94|119010000000|119010000000|3879|1|2023-07-11|15/05/2023|77.35|77.35|114310000000|114310000000|3354|1|2023-04-11|15/02/2023|110.83||126220000000|126220000000|3115|1|2023-01-10|15/11/2022|64.75|64.75|109860000000|109860000000|2890|1|2022-10-11|15/08/2022|74.68|74.68|113950000000|113950000000|3210|1|2022-07-12|15/05/2022|74.09|74.09|110110000000|110110000000|3080|1|2022-04-12|15/02/2022|95.59||180710000000|180710000000|3015|1|2022-01-11|15/11/2021|79.07|79.07|164250000000|164250000000|3265|1|2021-10-12|15/08/2021|78.84||166890000000|180180000000|3620|1|2021-07-13|15/05/2021|70.97||164950000000|160180000000|4095|1|2021-04-13|15/02/2021|95.85||183120000000|183120000000|4265|1|2021-01-07|15/11/2020|76.82||170310000000|176720000000|3685|1|2020-10-13|15/08/2020|102.62||177300000000|182090000000|3700|1
2025-04-06 20:17:56|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|3086|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3386380004|5277||433.11B|433110000000|1690|1716585|6.66|-2212.5|1646.5-1706.5|1723.5|256280232|0.26|11.88|436.43B|436430000000|174.57|44|2.6|2025-04-14 00:00:00|2025-04-14|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|2076|5|2450|1900|47|4|44|0.0009|-0.0101|-0.0679|-2.346|0.0174|14.4498|0.6989|2025-06-26|15/05/2025||||103400000000|1690|1|2025-04-14|15/02/2025||1.18||120650000000|1690|1|2024-12-25|15/11/2024|31.18|32.67|106610000000|75230000000|1975|1|2024-10-08|15/08/2024|68.75|47.35|107900000000|105520000000|1661|1|2024-06-28|15/05/2024|43.11|43.11|101470000000|101470000000|1667.5|1|2024-04-15|15/02/2024|31.68|31.68|120420000000|120420000000|1617.5|1|2023-12-26|15/11/2023|33.19|33.19|94930000000|94930000000|1343.5|1|2023-10-10|15/08/2023|24.8|24.8|98180000000|98180000000|1492.5|1|2023-06-28|15/05/2023|24.39|24.39|93460000000|93460000000|1388|1|2023-04-11|15/02/2023|-2|-2|102720000000|102720000000|1322|1|2022-12-27|15/11/2022|17.58|17.58|87810000000|87810000000|1172|1|2022-10-11|15/08/2022|15.95|15.95|87220000000|87220000000|1200|1|2022-06-30|15/05/2022|22.8|22.8|81910000000|81910000000|1155|1|2022-04-12|15/02/2022|3.02|3.02|94000000000|93940000000|974|1|2021-12-28|15/11/2021|21.63|21.63|80150000000|80150000000|979|1|2021-10-12|15/08/2021|4.08|4.08|83240000000|83240000000|1073|1|2021-06-29|15/05/2021|-11.7|-11.7|74100000000|74100000000|1050|1|2021-04-13|15/02/2021|-40.33|-40.33|88390000000|88390000000|1023|1|2020-12-28|15/11/2020|2.6|2.6|83230000000|83230000000|816|1|2020-10-13|15/08/2020|15.36|15.36|84010000000|84010000000|807|1
2025-04-06 20:18:04|04523|946303|/equities/jafco-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|39|-0.0063|1.0587|0.0489|14.2706|0.2936|19.5827|0|2025-04-23|15/03/2025||||8600000000|2059.5|1|2025-01-29|15/12/2024|73.66||9360000000|6000000000|2212.5|1|2024-10-25|15/09/2024|65.23||10920000000||1924|1|2024-07-24|15/06/2024|20.87|20.87|5080000000|5080000000|1924|1|2024-04-24|15/03/2024|||9860000000|9860000000|1736.5|1|2024-01-26|15/12/2023|37.6|37.6|5950000000|5950000000|1699.5|1|2023-10-25|15/09/2023|26.75|26.75|3900000000|3900000000|1551|1|2023-07-26|15/06/2023|15.76|15.76|4740000000|4740000000|1816|1|2023-04-26|15/03/2023|-64.52||4350000000|4350000000|1879|1|2023-01-25|15/12/2022|613.63|613.63|4310000000|4310000000|2365|1|2022-10-27|15/09/2022|1.41|1.41|2680000000|2680000000|2336|1|2022-07-22|15/06/2022|12.47|12.47|2740000000|2740000000|1845|1|2022-04-22|15/03/2022|21.53||4000000000|4000000000|1787|1|2022-01-26|15/12/2021|35.56|35.56|5240000000|5240000000|1933.3299560547|1|2021-10-22|15/09/2021|37.85|12.62|3580000000|3580000000|2470|1|2021-07-21|15/06/2021|362.34|120.78|14860000000|14860000000|2086.6599121094|1|2021-04-21|15/03/2021|1137.7||9840000000|9840000000|2430|1|2021-01-28|15/12/2020|37.82|12.61|2120000000|2120000000|1833.3299560547|1|2020-10-21|15/09/2020|66.15|22.05|5120000000|5120000000|1525|1|2020-07-22|15/06/2020|19.83|6.61|4430000000|4430000000|1283.3000488281|1
2025-04-06 20:18:16|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|9201|JPY|Industrials|Passenger Transportation Services|Japan|JP3705200008|36500|Japan Airlines Co Ltd|1.07T|1070000000000.0001|2447|2241795|-15.05|-2934|2400-2468|2481.5|436557113|0.65|10.6|1.82T|1820000000000|230.54|80|3.27|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3150|11|3700|2600|44|4|41|-0.0036|0.0855|-0.0458|0.1513|0.0337|7.6622|1.1676|2025-08-05|15/06/2025||||429750000000|2447|1|2025-05-01|15/03/2025||26.84||460020000000|2447|1|2025-02-04|15/12/2024|94.28|80.2|484120000000|487280000000|2546|1|2024-11-01|15/09/2024|82.17|101.45|477750000000|496220000000|2455.5|1|2024-07-31|15/06/2024|32|34.9|424070000000|432640000000|2457.5|1|2024-05-02|15/03/2024|22|22|402530000000|402520000000|2798|1|2024-02-02|15/12/2023|55.38|55.38|428430000000|428430000000|2867|1|2023-10-31|15/09/2023|88.35|88.35|439500000000|439500000000|2722.5|1|2023-08-01|15/06/2023|52.77|52.77|381440000000|381440000000|3076|1|2023-05-02|15/03/2023|41.44|41.44|370000000000|370000000000|2647|1|2023-02-02|15/12/2022|42.16|42.16|387070000000|387070000000|2744|1|2022-11-01|15/09/2022|39.93|39.93|349630000000|349630000000|2775|1|2022-08-01|15/06/2022|-44.76|-44.76|268900000000|268900000000|2314|1|2022-05-06|15/03/2022|-128.71|-128.71|184230000000|184220000000|2177|1|2022-02-02|15/12/2021|-53.42|-53.42|207830000000|207830000000|2173|1|2021-11-02|15/09/2021|-107.68|-63.65|157620000000|174120000000|2457|1|2021-08-03|15/06/2021|-132.54|-121.83|133030000000|138110000000|2264|1|2021-05-07|15/03/2021|-191.14|-151.48|124680000000|124680000000|2290|1|2021-02-01|15/12/2020|-118.97|-130.28|161760000000|170000000000|1863|1|2020-10-30|15/09/2020|-200.35|-141.77|118400000000|146110000000|1887.5|1
2025-04-06 20:18:25|04525|952973|/equities/japan-airport-terminal|TOPIX500|9706|JPY|Industrials|Transport Infrastructure|Japan|JP3699400002|2660|Japan Airport Terminal Co Ltd|370.94B|370940000000|3997|349139|-30.49|-5788|3897-4046|4051|92804584||15.52|260.11B|260110000000|256.82|70|1.75|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6564.3|8|8700|5450|41|4|38|0.0022|-0.0239|-0.0025|0.7422|0.0452|31.873|3.7082|2025-08-06|15/06/2025||70.62||68300000000|3997|1|2025-05-09|15/03/2025||18.39||70620000000|3997|1|2025-02-05|15/12/2024|72.9||69800000000|67370000000|4991|1|2024-11-08|15/09/2024|63.03||66420000000|66320000000|5623|1|2024-08-07|15/06/2024|65.83||65340000000|56750000000|4720|1|2024-05-10|15/03/2024|||58560000000|58570000000|5674|1|2024-02-07|15/12/2023|63.25|63.25|58870000000|58870000000|5878|1|2023-11-08|15/09/2023|50.46|50.46|54150000000|54150000000|6799|1|2023-08-09|15/06/2023|37.95|37.95|46000000000|46000000000|6376|1|2023-05-11|15/03/2023|-14.11|-17.2|37020000000|36150000000|6660|1|2023-02-08|15/12/2022|8.09|8.09|32410000000|32410000000|6500|1|2022-11-09|15/09/2022|-7.41|-7.41|24240000000|24240000000|6190|1|2022-08-03|15/06/2022|-28.47|-28.47|19370000000|19370000000|5190|1|2022-05-12|15/03/2022|-63.25||14470000000|14480000000|5200|1|2022-02-02|15/12/2021|-52.06|-52.06|16690000000|16690000000|4955|1|2021-11-05|15/09/2021|-78.9||13900000000|17090000000|5920|1|2021-08-04|15/06/2021|-76.55||11990000000|14350000000|4890|1|2021-05-07|15/03/2021|-120||12850000000|12870000000|4910|1|2021-02-03|15/12/2020|-44.3||17430000000|18790000000|5590|1|2020-11-05|15/09/2020|-162.12||13530000000|22120000000|4765|1
2025-04-06 20:18:38|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|8697|JPY|Financials|Investment Banking \u0026 Investment Services|Japan|JP3183200009|1249|Japan Exchange Group Inc|1.57T|1570000000000|1504.5|2758620|-27.16|-2161.5|1466.5-1536.5|1527|1040422708|0.41|25.55|163.12B|163120000000|58.82|62|4.12|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1718|5|2300|1410|40|4|38|-0.0125|-0.1226|0.011|0.0018|0.0119|38.0437|15.0705|2025-04-24|15/03/2025||13.72||39830000000|1504.5|1|2025-01-30|15/12/2024|14.09|14.78|39780000000|40110000000|1707|1|2024-10-29|15/09/2024|15.9|15.91|41480000000|41660000000|1806.5|1|2024-07-30|15/06/2024|15.16|15.16|40330000000|40330000000|1823|1|2024-04-30|15/03/2024|13.68|13.68|41220000000|41220000000|1897|1|2024-01-29|15/12/2023|14.57|14.57|38250000000|38250000000|1582|1|2023-10-26|15/09/2023|13.17|13.17|36430000000|36430000000|1482.25|1|2023-07-28|15/06/2023|17.04|17.04|36950000000|36950000000|1198|1|2023-04-27|15/03/2023|10.65|10.65|33480000000|33480000000|1065.25|1|2023-01-30|15/12/2022|11.38|11.38|34040000000|34040000000|953.5|1|2022-10-27|15/09/2022|10.54|10.54|32910000000|32910000000|1000|1|2022-07-27|15/06/2022|11.47|11.47|33580000000|33580000000|2188.5|1|2022-04-26|15/03/2022|11.28|11.28|34820000000|34820000000|2099|1|2022-01-27|15/12/2021|12.74|12.74|35080000000|35080000000|2278.5|1|2021-10-27|15/09/2021|11.61|11.61|33000000000|33000000000|2847|1|2021-07-28|15/06/2021|11.51|11.51|32500000000|32500000000|2595.5|1|2021-04-28|15/03/2021|13.08|13.08|36090000000|36090000000|2661|1|2021-01-28|15/12/2020|12.68|12.68|33440000000|33440000000|2665.5|1|2020-10-28|15/09/2020|10.94|10.94|31170000000|31170000000|2582|1|2020-07-29|15/06/2020|11.29|11.29|32670000000|32670000000|2751|1
2025-04-06 20:18:47|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|7182|JPY|Financials|Banking Services|Japan|JP3946750001|11419|Japan Post Bank Co Ltd|4.87T|4870000000000|1352.5|15749200|-13.33|-1644|1319-1416.5|1445|3603201160||12.21|1.63T|1630000000000|110.93|56|4.14|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|1817.3|11|2360|1070|39|4|36|-0.0056|0.0336|0.1266|0.0678|0.2059|14.6933|3.0128|2025-08-08|15/06/2025||23.78||273860000000|1352.5|1|2025-05-14|15/03/2025||26.25||275560000000|1352.5|1|2025-02-14|15/12/2024|23.65|25.68|655120000000|251510000000|1600.5|1|2024-11-14|15/09/2024|35|24.17|649480000000|287610000000|1445.5|1|2024-08-09|15/06/2024|26.61|23.29|605670000000|260110000000|1363|1|2024-05-15|15/03/2024|25.66|24.27|168110000000|168110000000|1591.5|1|2024-02-14|15/12/2023|22.44|22.44|634660000000|634660000000|1480|1|2023-11-13|15/09/2023|26.37|26.37|656040000000|656040000000|1378.5|1|2023-08-10|15/06/2023|23.95|23.95|643480000000|643480000000|1132|1|2023-05-15|15/03/2023|21.15|21.15|181930000000|181930000000|1061|1|2023-02-14|15/12/2022|23.7|23.7|621940000000|621940000000|1165|1|2022-11-11|15/09/2022|18.63|18.63|479940000000|479940000000|998|1|2022-08-10|15/06/2022|23.69|23.69|448880000000|448880000000|1022|1|2022-05-13|15/03/2022|17.99|17.92|239420000000|239420000000|956|1|2022-02-14|15/12/2021|13.95|13.95|401600000000|401600000000|1175|1|2021-11-12|15/09/2021|30.55|30.55|648460000000|648460000000|864|1|2021-08-11|15/06/2021|32.22|32.22|505600000000|505600000000|954|1|2021-05-14|15/03/2021|14.38|14.38|277480000000|277480000000|1014|1|2021-02-12|15/12/2020|27.24|27.24|483180000000|483180000000|986|1|2020-11-13|15/09/2020|24.27|24.27|442930000000|442930000000|888|1
2025-04-06 20:19:00|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|6178|JPY|Financials|Insurance|Japan|JP3752900005|221387|Japan Post Holdings Co Ltd|4.04T|4040000000000|1361|5289326|-9.21|-1698|1336.5-1389.5|1421|2971795844|0.22|13.8|||98.63|50|3.67|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1781.2|8|2200|1550|38|4|36|0.0021|0.3082|0.0098|-1.7151|-0.001|1.0533|0.2864|2025-05-14|15/03/2025||32.65||3086720000000|1361|1|2025-02-14|15/12/2024|40.46|50.95|2814020000000|2542680000000|1640.5|1|2024-11-14|15/09/2024|20.64|6.13|2776080000000|2481460000000|1496|1|2024-08-09|15/06/2024|23.36|23.36|2735890000000|2735890000000|1353.5|1|2024-05-15|15/03/2024|14.57|14.57|3549550000000|3549550000000|1490|1|2024-02-14|15/12/2023|30.56|30.56|2814420000000|2814420000000|1432.5|1|2023-11-13|15/09/2023|37.44|37.44|2770240000000|2770240000000|1298|1|2023-08-10|15/06/2023|-2.47|-2.47|2847940000000|2847940000000|1028|1|2023-05-15|15/03/2023|15.66|15.66|2726790000000|2726790000000|1118|1|2023-02-14|15/12/2022|47.83|47.83|2961330000000|2961330000000|1158|1|2022-11-11|15/09/2022|24.35|24.35|2732210000000|2732210000000|1001|1|2022-08-10|15/06/2022|32.46|32.46|2718250000000|2718250000000|940.79998779297|1|2022-05-13|15/03/2022|24.29|24.29|2808900000000|2808900000000|889.59997558594|1|2022-02-14|15/12/2021|36.79|36.79|2762190000000|2762190000000|1018|1|2021-11-12|15/09/2021|28.34|28.34|2886710000000|2886710000000|849.5|1|2021-08-11|15/06/2021|39.99|39.99|2864070000000|2864070000000|942.29998779297|1|2021-05-14|15/03/2021|-0.93|-0.93|3019900000000|3019900000000|922.70001220703|1|2021-02-12|15/12/2020|52.2|52.2|3061380000000|3061380000000|878.79998779297|1|2020-11-13|15/09/2020|24.77|24.77|2846060000000|2846060000000|764|1|2020-08-07|15/06/2020|19.49|19.49|2793070000000|2793070000000|748.79998779297|1
2025-04-06 20:19:09|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|7181|JPY|Financials|Insurance|Japan|JP3233250004|19092|Japan Post Insurance Co Ltd|1.05T|1050000000000|2815.5|795210|-2.44|-3274|2747-2935.5|2994|372134154|0.4|10.09|3.78T|3780000000000|277.8|104|3.69|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|3408.9|9|4100|2570|38|4|36|0.0008|0.0821|-0.0315|0.0947|-0.0064|11.1336|0.1224|2025-05-14|15/03/2025||79.49||1536930000000|2815.5|1|2025-02-14|15/12/2024|56.28|79.31|1391180000000|1450460000000|3009|1|2024-11-14|15/09/2024|109.57|58.31|1478020000000|1565790000000|2690|1|2024-08-09|15/06/2024|54.73|61.61|1465430000000|1657220000000|2709|1|2024-05-15|15/03/2024|57.22|57.22|2183400000000|2183400000000|3003|1|2024-02-14|15/12/2023|38.45|38.45|1446790000000|1446790000000|2818.5|1|2023-11-13|15/09/2023|76.81|76.81|1520180000000|1520180000000|2763.5|1|2023-08-10|15/06/2023|54.97|54.97|1593780000000|1593780000000|2265.5|1|2023-05-15|15/03/2023|56|58.21|1581020000000|1581020000000|2232|1|2023-02-14|15/12/2022|71.85|71.85|1595590000000|1595590000000|2298|1|2022-11-11|15/09/2022|92.51|92.51|1593500000000|1593500000000|2146|1|2022-08-10|15/06/2022|29.12|29.12|1608950000000|1608950000000|2078|1|2022-05-13|15/03/2022|98.02|98.02|1633200000000|1633190000000|2101|1|2022-02-14|15/12/2021|97.13|97.13|1594920000000|1594920000000|2091|1|2021-11-12|15/09/2021|97.09|97.09|1561010000000|1561010000000|1838|1|2021-08-11|15/06/2021|84.75|84.75|1665110000000|1665110000000|1954|1|2021-05-14|15/03/2021|68.32|68.32|1658900000000|1658900000000|2167|1|2021-02-12|15/12/2020|62.84|62.84|1741980000000|1741980000000|2209|1|2020-11-13|15/09/2020|83.46|83.46|1688970000000|1688970000000|1726|1|2020-08-07|15/06/2020|83.09|83.09|1696390000000|1696390000000|1473|1
2025-04-06 20:19:17|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|5631|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3721400004|5115|Japan Steel Works Ltd|336.08B|336080000000|4566|1219708|33.47|-6938|4408-4763|4915|73604236|0.56|18.9|251.35B|251350000000|240.33|76|1.66|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|7100|6|7900|5600|46|4|44|0.0147|0|0.0092|-0.2555|0.0313|22.1841|0.9082|2025-05-09|15/03/2025||||90120000000|4566|1|2025-02-12|15/12/2024|86.53||64460000000|78100000000|5536|1|2024-11-08|15/09/2024|32.41||60680000000|60680000000|5601|1|2024-08-05|15/06/2024|49.24|49.24|47600000000|47600000000|3708|1|2024-05-10|15/03/2024|||78610000000|78610000000|3804|1|2024-02-13|15/12/2023|57.14|57.14|63700000000|63700000000|2340|1|2023-11-10|15/09/2023|31.4|31.4|55430000000|55430000000|2481|1|2023-08-07|15/06/2023|33.33|33.33|54750000000|54750000000|2893|1|2023-05-12|15/03/2023|117.58||76530000000|76530000000|2471|1|2023-02-13|15/12/2022|21.2|21.2|58550000000|58550000000|2707|1|2022-11-14|15/09/2022|16.88|16.88|58620000000|58620000000|3130|1|2022-08-08|15/06/2022|7.05|7.05|45030000000|45030000000|3100|1|2022-05-11|15/03/2022|66.63||66750000000|66750000000|2554|1|2022-02-07|15/12/2021|31.73|31.73|55840000000|55840000000|3770|1|2021-11-15|15/09/2021|50.01|50.01|45200000000|45200000000|3315|1|2021-08-10|15/06/2021|41.26|41.26|46000000000|46000000000|2907|1|2021-05-10|15/03/2021|12.54||58280000000|58280000000|2832|1|2021-02-15|15/12/2020|32.53|32.53|49660000000|49660000000|3250|1|2020-11-09|15/09/2020|36.42|36.42|48500000000|48500000000|2358|1|2020-08-11|15/06/2020|12.27|12.27|41600000000|41600000000|1611|1
2025-04-06 20:19:28|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|2914|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3726800000|53593|Japan Tobacco Inc|7.22T|7220000000000|4066|4257128|-0.78|-4622|3976-4080|4048|1775627561|0.18|40.28|3.15T|3150000000000|100.95|194|4.77|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|4565|10|5000|4200|46|4|43|0.0001|0.0341|0.0068|-9.1053|0.0202|-59.3042|2.3067|2025-07-31|15/06/2025||83.97||880080000000|4066|1|2025-05-07|15/03/2025||82.28||808800000000|4066|1|2025-02-13|15/12/2024|11.8|24.23|756480000000|764370000000|3929|1|2024-10-31|15/09/2024|77.29|87.57|823390000000|827740000000|4260|1|2024-08-02|15/06/2024|83.31|85.57|829560000000|813000000000|4246|1|2024-05-09|15/03/2024|88.58|88.58|740330000000|740330000000|4275|1|2024-02-13|15/12/2023|22.69|22.69|684100000000|684080000000|3938|1|2023-10-31|15/09/2023|87.31|87.31|764210000000|764210000000|3455|1|2023-07-31|15/06/2023|80.18|80.18|727530000000|727530000000|3097|1|2023-05-02|15/03/2023|81.52|81.52|665280000000|665280000000|2951.5|1|2023-02-14|15/12/2022|21.92|21.92|649300000000|649290000000|2667.5|1|2022-10-31|15/09/2022|78.73|78.73|741720000000|741720000000|2429.5|1|2022-07-29|15/06/2022|78.86|78.86|685320000000|685320000000|2433|1|2022-04-28|15/03/2022|69.94|69.94|581510000000|581510000000|2186.5|1|2022-02-14|15/12/2021|-0.2|-0.22|558760000000|558760000000|2357.5|1|2021-10-29|15/09/2021|64.03|64.03|621540000000|621540000000|2244|1|2021-07-30|15/06/2021|62.79|62.79|597170000000|597170000000|2159|1|2021-04-30|15/03/2021|64.13|64.13|547370000000|547370000000|2060.5|1|2021-02-09|15/12/2020|29.45|27.7|500500000000|503270000000|2151|1|2020-10-30|15/09/2020|48.17|48.17|561880000000|561880000000|1980|1
2025-04-06 20:19:40|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|4552|JPY|Healthcare|Pharmaceuticals|Japan|JP3701000006|934||54.58B|54580000000|448|642713|-44.9|-841|438-460|467|121824806|0.04|-262.63|35.03B|35030000000|-1.84|20|4.46|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|815.7|7|2000|490|40|4|38|0.0021|-0.1337|-0.0547|-0.8619|0.0644|36.9688|6.7437|2025-05-08|15/03/2025||32.92||16070000000|448|1|2025-01-31|15/12/2024|0.9|11.18|9220000000|10330000000|570|1|2024-10-30|15/09/2024|-7.14|13.72|8510000000|11260000000|655|1|2024-07-30|15/06/2024|1.61|8.5|8150000000|10210000000|630|1|2024-05-10|15/03/2024|16.69|16.35|11560000000|11580000000|799|1|2024-01-26|15/12/2023|-0.75|-0.75|9450000000|9450000000|1121|1|2023-10-25|15/09/2023|29.19|29.19|13460000000|13460000000|1134.5|1|2023-07-26|15/06/2023|12.91|12.91|10810000000|10810000000|1229|1|2023-05-11|15/03/2023|11.6|11.6|7790000000|7790000000|1443|1|2023-01-31|15/12/2022|20.96|20.96|11120000000|11120000000|1610|1|2022-10-26|15/09/2022|-3.29|-3.29|5980000000|5980000000|1936|1|2022-07-27|15/06/2022|11.06|11.06|9610000000|9610000000|2674|1|2022-05-12|15/03/2022|12.8|12.8|10810000000|10810000000|2280|1|2022-01-27|15/12/2021|29.79|29.79|11890000000|11890000000|2062|1|2021-10-28|15/09/2021|62.26|62.26|18570000000|18570000000|2852|1|2021-07-29|15/06/2021|12.4|12.4|9810000000|9810000000|3280|1|2021-05-13|15/03/2021|-29.71|-29.71|10660000000|10870000000|2881|1|2021-01-28|15/12/2020|16.5|16.5|8470000000|8470000000|2742|1|2020-10-26|15/09/2020|3.72|3.72|5770000000|5770000000|2732|1|2020-07-30|15/06/2020|6.22|6.22|5180000000|5180000000|2660|1
2025-04-06 20:19:49|04533|952482|/equities/jeol-ltd|TOPIX500|6951|JPY|Technology|Office Equipment|Japan|JP3735000006|3435|JEOL Ltd|220.1B|220100000000|4304|246916|-36.24|-7546|4209-4312|4435|51138946|0.97|6.93|203.81B|203810000000|616.19|92|2.14|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8375|5|10000|7000|41|4|38|-0.0016|0.6256|0.034|-0.077|0.1033|28.4667|1.4192|2025-08-08|15/06/2025||139.19||50100000000|4304|1|2025-05-15|15/03/2025||152.63||60340000000|4304|1|2025-02-12|15/12/2024|176.4|105.85|49120000000|42900000000|5723|1|2024-11-08|15/09/2024|137.34|121.57|50880000000|46150000000|5815|1|2024-08-13|15/06/2024|76.26|38.68|36350000000|32750000000|5257|1|2024-05-14|15/03/2024|225.99|225.99|67460000000|67460000000|6664|1|2024-02-09|15/12/2023|51.48|51.48|38160000000|38160000000|6681|1|2023-11-10|15/09/2023|113.39|113.39|40050000000|40050000000|5123|1|2023-08-10|15/06/2023|33.77|33.77|28670000000|28670000000|4701|1|2023-05-12|15/03/2023|89.28|89.28|54990000000|54990000000|4105|1|2023-02-10|15/12/2022|118.27|118.27|42950000000|42950000000|3930|1|2022-11-11|15/09/2022|78.64|78.64|35890000000|35890000000|5320|1|2022-08-12|15/06/2022|63.03|63.03|28860000000|28860000000|5990|1|2022-05-13|15/03/2022|97.59|97.59|47590000000|47590000000|5640|1|2022-02-04|15/12/2021|73.01|73.01|37450000000|37450000000|6060|1|2021-11-05|15/09/2021|59.76|59.76|29570000000|29570000000|9270|1|2021-08-13|15/06/2021|15.8|15.8|23790000000|23790000000|7180|1|2021-05-14|15/03/2021|29.99|29.99|35210000000|35210000000|5350|1|2021-02-05|15/12/2020|7.55|7.55|25840000000|25840000000|4195|1|2020-11-06|15/09/2020|37.61|37.61|28440000000|28440000000|3520|1
2025-04-06 20:19:58|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0027|0.5656|-0.0659|1.4812|0.0375|8.2827|0|2025-08-06|15/06/2025||5.96||1184010000000|1707.5|1|2025-05-20|15/03/2025||65.6||1216110000000|1707.5|1|2025-02-06|15/12/2024|90.58|9.26|1224690000000|1222280000000|1783.5|1|2024-11-06|15/09/2024|23.53|49.93|1239640000000|1229820000000|1833.5|1|2024-08-05|15/06/2024|43.27|81.68|1211140000000|1296780000000|2069|1|2024-05-07|15/03/2024|56.5|56.5|1308900000000|1322990000000|2345|1|2024-02-06|15/12/2023|83.23|83.23|1289160000000|1289160000000|2346|1|2023-11-06|15/09/2023|84.37|84.37|1314500000000|1314500000000|2060|1|2023-08-03|15/06/2023|102.6|102.6|1262090000000|1262090000000|2301|1|2023-05-08|15/03/2023|21.36|21.36|1360100000000|1347830000000|1610|1|2023-02-06|15/12/2022|35.41|35.41|1344250000000|1344250000000|1668|1|2022-11-04|15/09/2022|67.62|67.62|1310740000000|1310740000000|1387|1|2022-08-03|15/06/2022|145.61|145.61|1253600000000|1253600000000|1485|1|2022-05-06|15/03/2022|84.79|84.79|1267800000000|1272680000000|1594|1|2022-02-08|15/12/2021|142.93|142.93|1154420000000|1154420000000|1535|1|2021-11-05|15/09/2021|136.81|136.81|1054040000000|1054040000000|1777|1|2021-08-12|15/06/2021|107.64|107.64|888940000000|888940000000|1507|1|2021-05-07|15/03/2021|83.02|83.02|908820000000|908840000000|1553|1|2021-02-09|15/12/2020|62.58|62.58|826170000000|826170000000|1078|1|2020-11-09|15/09/2020|-115.51|-115.51|748390000000|748390000000|801|1
2025-04-06 20:20:08|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1963|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3667600005|8865|JGC Corp.|256.54B|256540000000.00003|1061.5|1581313|-31.14|-1579.5|1037-1107|1128|241678128|0.53|-12.61|835.66B|835660000000|-92.81|40|3.77|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1296.7|6|1550|1000|48|4|45|-0.0008|-0.2353|-0.0568|-0.8609|0.0056|20.0764|0.6502|2025-08-06|15/06/2025||||205000000000|1061.5|1|2025-05-08|15/03/2025||||227240000000|1061.5|1|2025-02-12|15/12/2024|-69.3||197430000000|197290000000|1401.5|1|2024-11-12|15/09/2024|1.59||202540000000|210830000000|1401|1|2024-08-08|15/06/2024|51.28|12.8|204170000000|187790000000|1112.5|1|2024-05-14|15/03/2024|-76.6|-76.6|231530000000|231520000000|1384|1|2024-02-09|15/12/2023|-8.21|-8.21|197810000000|197810000000|1737|1|2023-11-09|15/09/2023|9.69|9.69|223400000000|223400000000|1798|1|2023-08-09|15/06/2023|42.6|42.6|179860000000|179860000000|2037.5|1|2023-05-11|15/03/2023|21.2|21.2|190270000000|190280000000|1675|1|2023-02-10|15/12/2022|7.17|7.17|149410000000|149410000000|1657|1|2022-11-10|15/09/2022|32.53|32.53|149020000000|149020000000|1847|1|2022-08-10|15/06/2022|49.57|49.57|118190000000|118190000000|1642|1|2022-05-12|15/03/2022|35.02||108960000000|108960000000|1426|1|2022-02-10|15/12/2021|16.04|16.04|101530000000|101530000000|1154|1|2021-11-11|15/09/2021|26.69|26.69|110860000000|110860000000|1089|1|2021-08-10|15/06/2021|-218.54|-218.54|107050000000|107050000000|987|1|2021-05-12|15/03/2021|-7.4|-7.4|129040000000|129030000000|1271|1|2021-02-12|15/12/2020|11.97|11.97|105530000000|105530000000|1327|1|2020-11-10|15/09/2020|10.15|10.15|102540000000|102540000000|893|1
2025-04-06 20:20:18|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4185|JPY|Basic Materials|Chemicals|Japan|JP3385980002|7997||798.17B|798170000000|4335|962315|-0.18|-4370|4335-4340|4335|207635590|0.648|-15.2|421.52B|421520000000|-247.75|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|||||38|4|36|-0.0078|-0.2029|-0.0595|0.2792|0.0072|35.1633|1.3178|2024-07-29|15/06/2024||36.13||96600000000|4335|1|2024-04-30|15/03/2024|18.01|18.01|97380000000|105200000000|4331|1|2024-02-05|15/12/2023|36.15|38.54|121060000000|110290000000|3995|1|2023-11-06|15/09/2023|2.12|-3.25|95730000000|97900000000|4034|1|2023-08-07|15/06/2023|-12.44|8.19|85050000000|95460000000|4056|1|2023-04-27|15/03/2023|30.13|30.13|95900000000|95910000000|3010|1|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000|2880|1|2022-10-31|15/09/2022|43.23|45.3|103950000000|101930000000|2769|1|2022-08-01|15/06/2022|27.09|47.72|93300000000|96740000000|3665|1|2022-04-25|15/03/2022|9.43|-6.1|84400000000|87550000000|3580|1|2022-01-31|15/12/2021|82.92|40.95|88380000000|88730000000|3705|1|2021-11-08|15/09/2021|43.62|39.09|85900000000|83530000000|4305|1|2021-08-02|15/06/2021|37.98|37.69|82310000000|108580000000|3655|1|2021-04-26|15/03/2021|16.54|16.54|129800000000|129800000000|3440|1|2021-01-25|15/12/2020|34.22|24.22|122750000000|107300000000|3250|1|2020-10-27|15/09/2020|-8.4|20.49|100950000000|105710000000|2525|1|2020-07-30|15/06/2020|5.25|22.36|93090000000|93800000000|2294|1|2020-04-27|15/03/2020|3.93|15.34|112890000000|112890000000|1923|1|2020-01-27|15/12/2019|25.5|34.94|118930000000|123980000000|2097|1|2019-10-28|15/09/2019|28.57|32.09|120650000000|122490000000|1877|1
2025-04-06 20:20:29|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|6473|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3292200007|45717|JTEKT Corp.|312.15B|312150000000|980.5|1205813|-28.14|-1444.5|947.4-1004.5|1048|318358937|0.52|24.36|1.86T|1860000000000|40.21|50|5.1|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1380|5|1500|1250|47|4|44|-0.0057|0.1757|-0.0129|2.6213|0.0403|72.1193|0.2959|2025-07-25|15/06/2025||||483670000000|980.5|1|2025-04-25|15/03/2025||30.23||490570000000|980.5|1|2025-01-31|15/12/2024|10.83||466590000000|459450000000|1150.5|1|2024-10-31|15/09/2024|-13.36||454420000000|482750000000|1051.5|1|2024-07-31|15/06/2024|31.53||464060000000|467130000000|1078.5|1|2024-04-26|15/03/2024|||479680000000|479680000000|1387|1|2024-02-02|15/12/2023|38.77|38.77|489600000000|489600000000|1344.5|1|2023-10-31|15/09/2023|23.7|23.7|476550000000|476550000000|1232.5|1|2023-07-28|15/06/2023|43.69|43.69|445680000000|445680000000|1331|1|2023-04-27|15/03/2023|40.76|40.76|453240000000|453240000000|1025|1|2023-02-03|15/12/2022|17.78|17.78|420330000000|420330000000|932|1|2022-10-28|15/09/2022|26.54|26.54|432890000000|432890000000|963|1|2022-07-29|15/06/2022|9.13|9.13|371690000000|371690000000|1018|1|2022-04-28|15/03/2022|25.98|25.98|406450000000|406450000000|862|1|2022-02-02|15/12/2021|9.8|9.8|357840000000|357840000000|968|1|2021-10-29|15/09/2021|3.04|27.22|319980000000|350470000000|1002|1|2021-07-30|15/06/2021|16.7|26.86|344160000000|338730000000|1133|1|2021-04-28|15/03/2021|42.12|61.66|362700000000|351340000000|1025|1|2021-02-02|15/12/2020|30.32|20.36|363360000000|339830000000|950|1|2020-10-29|15/09/2020|3.33|0.4|324910000000|280870000000|833|1
2025-04-06 20:20:37|04538|952128|/equities/justsystems-corp|TOPIX500|4686|JPY|Technology|Software \u0026 IT Services|Japan|JP3388450003|303|Justsystems Corp|208.09B|208090000000|3240|100774|22.96|-3885|3195-3285|3280|64223843|0.85|17.23|43.31B|43310000000|188.06|20|0.62|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||40|4|36|0.0017|0|0|0.0774|0.044|27.9833|6.4908|2025-05-20|15/03/2025|||||3240|1|2025-02-07|15/12/2024|49.22||10880000000||3430|1|2024-11-08|15/09/2024|51.45||11250000000||3370|1|2024-08-09|15/06/2024|51.54||10850000000||3045|1|2024-05-14|15/03/2024|||||2848|1|2024-02-09|15/12/2023|43.39|43.39|9660000000|9660000000|2934|1|2023-11-10|15/09/2023|54.06|54.06|10860000000|10860000000|2840|1|2023-08-04|15/06/2023|47.88|47.88|10140000000|10140000000|3831|1|2023-05-12|15/03/2023|46.07||10810000000||4065|1|2023-02-10|15/12/2022|50.08|50.08|10040000000|10040000000|3280|1|2022-11-11|15/09/2022|56.31|56.31|10720000000|10720000000|3075|1|2022-08-05|15/06/2022|56.21|56.21|10380000000|10380000000|4110|1|2022-05-13|15/03/2022|36.64||10510000000||5040|1|2022-02-09|15/12/2021|44.25|44.25|10010000000|10010000000|4820|1|2021-11-11|15/09/2021|56.81|56.81|10920000000|10920000000|5780|1|2021-08-05|15/06/2021|51.73|51.73|10240000000|10240000000|6330|1|2021-05-13|15/03/2021|37.51||10780000000||5900|1|2021-02-09|15/12/2020|33.95|33.95|9150000000|9150000000|7820|1|2020-11-12|15/09/2020|51.56|51.56|10720000000|10720000000|6990|1|2020-08-06|15/06/2020|47.59|47.59|10530000000|10530000000|8350|1
2025-04-06 20:20:47|04539|946280|/equities/ks-holdings-corp|TOPIX500|8282|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3277150003|7307||211.36B|211360000000|1311.5|724874|-7.77|-1664.5|1296-1318.5|1326|161159928|||730.36B|730360000000|48.5|44|3.35|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1524|5|1700|1400|41|4|39|0.0071|-0.006|-0.0421|0.3333|0.0104|13.954|0.2823|2025-05-08|15/03/2025||3.6||180520000000|1311.5|1|2025-02-06|15/12/2024|21.42|18.58|183310000000|185410000000|1394.5|1|2024-11-06|15/09/2024|35.39|42.2|198320000000|201270000000|1440|1|2024-08-07|15/06/2024|16.5||173100000000|171450000000|1533.5|1|2024-05-09|15/03/2024|20.7|20.7|175610000000|175610000000|1470.5|1|2024-02-06|15/12/2023|16.27|16.27|179990000000|179990000000|1336|1|2023-11-07|15/09/2023|34.11|34.11|196440000000|196440000000|1311|1|2023-08-08|15/06/2023|14.14|14.14|166310000000|166310000000|1333|1|2023-05-10|15/03/2023|17.82|17.82|180920000000|180910000000|1202|1|2023-02-01|15/12/2022|26.93|26.93|186920000000|186920000000|1147|1|2022-11-04|15/09/2022|37.03|37.03|192400000000|192400000000|1186|1|2022-08-02|15/06/2022|28.89|28.89|177090000000|177090000000|1357|1|2022-05-09|15/03/2022|24.53|24.53|185630000000|185630000000|1329|1|2022-02-01|15/12/2021|36.17|36.17|186420000000|186420000000|1125|1|2021-11-04|15/09/2021|39.6|39.6|194420000000|194420000000|1189|1|2021-08-02|15/06/2021|41.18|41.18|180760000000|180760000000|1291|1|2021-05-06|15/03/2021|11.13|11.13|186010000000|186010000000|1493|1|2021-02-01|15/12/2020|48.22|48.22|201270000000|201270000000|1419|1|2020-11-04|15/09/2020|54.85|54.85|217220000000|217220000000|1356|1|2020-08-03|15/06/2020|54.42|54.42|188050000000|188050000000|1360|1
2025-04-06 20:20:56|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|9468|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3214350005|6269||545.19B|545190000000.00006|3721|740275|36.6|-4552|3653-3844|3808|146517822|0.62|40.24|277.67B|277670000000|92.5|30|0.81|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4116.7|6|4700|3800|41|4|38|-0.0049|0.4999|0.0078|-1.5292|0.0142|-19.5473|1.2592|2025-07-31|15/06/2025||||70570000000|3721|1|2025-05-08|15/03/2025||||70730000000|3721|1|2025-02-06|15/12/2024|31.76||70270000000|67580000000|3250|1|2024-11-07|15/09/2024|-2.67||70460000000|66500000000|3309|1|2024-08-14|15/06/2024|25.7||65860000000|65300000000|2553|1|2024-05-09|15/03/2024|||71090000000|70450000000|2723|1|2024-02-08|15/12/2023|16.23|16.23|62820000000|62820000000|3238|1|2023-11-02|15/09/2023|2.22|2.22|65370000000|65370000000|2891|1|2023-08-03|15/06/2023|27.59|27.59|58840000000|58840000000|3388|1|2023-05-11|15/03/2023|3.72||65700000000|65700000000|2872|1|2023-02-02|15/12/2022|11.6|11.6|67090000000|67090000000|2398|1|2022-11-02|15/09/2022|20.77|20.77|58380000000|58380000000|2685|1|2022-07-29|15/06/2022|54.85|54.85|64260000000|64260000000|3195|1|2022-05-12|15/03/2022|32.41||63580000000|63580000000|3090|1|2022-02-03|15/12/2021|18.01|18.01|52830000000|52830000000|2518|1|2021-10-29|15/09/2021|23.95|23.95|52780000000|52780000000|3085|1|2021-07-30|15/06/2021|62.42|31.21|52030000000|52030000000|2165|1|2021-04-30|15/03/2021|8.9|4.45|57190000000|57190000000|2122.5|1|2021-02-04|15/12/2020|61.39|30.7|55220000000|55220000000|1757.5|1|2020-10-29|15/09/2020|44.67|22.34|50530000000|50530000000|1446.5|1
2025-04-06 20:21:07|04541|946108|/equities/kagome-co-ltd|TOPIX500|2811|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3208200000|3184||268.15B|268149999999.99997|2896|340733|-20.57|-4297|2866.5-2926|2917.5|92594640|-0.09|10.71|306.87B|306870000000|278.51|57|1.97|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3380|2|3560|3200|41|4|39|0.0012|-0.01|-0.0097|1.2229|0.0231|34.1406|1.3628|2025-04-30|15/03/2025|||||2896|1|2025-02-03|15/12/2024|17.75|16.48|80490000000|87900000000|2912|1|2024-10-30|15/09/2024|54.34|73.17|78140000000|83360000000|3148|1|2024-07-31|15/06/2024|69.72|69.72|80860000000|80860000000|3454|1|2024-04-26|15/03/2024|136.71|136.71|67380000000|67380000000|3694|1|2024-02-01|15/12/2023||3.05||63850000000|3642|1|2023-10-27|15/09/2023|50.37|50.37|59540000000|59540000000|3088|1|2023-08-01|15/06/2023|36.66|36.66|57310000000|57310000000|3170|1|2023-04-28|15/03/2023|23.63|23.63|48010000000|48010000000|3210|1|2023-02-02|15/12/2022|29.06||55010000000||3165|1|2022-10-28|15/09/2022|35.34|35.34|54820000000|54820000000|2915|1|2022-07-27|15/06/2022|23.78|23.78|51650000000|51650000000|3425|1|2022-04-28|15/03/2022|16.97|16.97|44140000000|44140000000|3175|1|2022-02-02|15/12/2021|21.27||47830000000|50200000000|3010|1|2021-10-29|15/09/2021|35.03|35.03|49900000000|49900000000|2847|1|2021-07-28|15/06/2021|37.88|37.88|50200000000|50200000000|2917|1|2021-04-28|15/03/2021|15.17|15.17|41720000000|41720000000|3275|1|2021-02-03|15/12/2020|-8.11||46160000000||3405|1|2020-10-30|15/09/2020|40.46|40.46|48070000000|48070000000|3640|1|2020-07-29|15/06/2020|33.49|33.49|47950000000|47950000000|3125|1
2025-04-06 20:21:14|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|1812|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3210200006|19813|Kajima Corp.|1.41T|1410000000000|2996.5|1678944|-0.88|-3247|2941-3058|3052|470743546|0.51|12.61|2.7T|2700000000000|237.89|104|3.47|2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|3664.3|7|3900|3300|36|4|33|0.0125|0.209|-0.0021|0.0678|0.0277|8.5961|0.3891|2025-08-06|15/06/2025||59.22||616270000000|2996.5|1|2025-05-14|15/03/2025||93.34||830720000000|2996.5|1|2025-02-12|15/12/2024|83.43|71.81|704730000000|740340000000|2790|1|2024-11-12|15/09/2024|37.63|48.39|708440000000|709180000000|2735.5|1|2024-08-06|15/06/2024|36.6|49.89|613220000000|621580000000|2225.5|1|2024-05-14|15/03/2024|67.1|67.1|670550000000|656040000000|2980|1|2024-02-13|15/12/2023|55.22|55.22|688820000000|688820000000|2683.5|1|2023-11-13|15/09/2023|63.69|63.69|722330000000|722330000000|2477.5|1|2023-08-09|15/06/2023|40.03|40.03|583470000000|583470000000|2191|1|2023-05-15|15/03/2023|61.1|61.1|638460000000|567290000000|1836|1|2023-02-14|15/12/2022|55.75|55.75|615650000000|615650000000|1516|1|2022-11-10|15/09/2022|71.25|71.25|637840000000|637840000000|1419|1|2022-08-08|15/06/2022|39.9|39.9|499630000000|499630000000|1443|1|2022-05-13|15/03/2022|45.25|45.25|597120000000|597120000000|1413|1|2022-02-10|15/12/2021|63.2|63.2|526460000000|526460000000|1364|1|2021-11-09|15/09/2021|55.7|55.7|502310000000|502310000000|1359|1|2021-08-06|15/06/2021|43.85|43.85|453810000000|453810000000|1412|1|2021-05-14|15/03/2021|43.7|43.7|518250000000|518250000000|1471|1|2021-02-12|15/12/2020|48.29|48.29|476320000000|476320000000|1468|1|2020-11-10|15/09/2020|49.58|49.58|471860000000|471860000000|1161|1
2025-04-06 20:21:24|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2371|JPY|Technology|Software \u0026 IT Services|Japan|JP3206000006|1381||442.03B|442030000000|2235.5|1000808|22.93|-2693.5|2205-2261.5|2223|197731969|0.92|24.41|74.94B|74940000000|103.77|80|3.58|2025-05-09 00:00:00|2025-05-09|neutral|sell|buy|buy|strong_sell|buy|neutral|strong_sell|buy|2607|11|3000|2320|42|4|39|-0.0001|0.0405|-0.0188|0.0523|0.0255|31.7844|8.3356|2025-07-31|15/06/2025||||19910000000|2235.5|1|2025-05-09|15/03/2025||29.39||21040000000|2235.5|1|2025-02-06|15/12/2024|27.86|28.56|20320000000|19780000000|2489.5|1|2024-11-06|15/09/2024|24.14|24.74|18650000000|18270000000|2318|1|2024-08-06|15/06/2024|24.38|20.9|17710000000|17220000000|1624|1|2024-05-09|15/03/2024|27.68|27.68|18250000000|18210000000|1841.5|1|2024-02-06|15/12/2023|23.76|23.76|17240000000|17240000000|1759|1|2023-11-07|15/09/2023|21.21|21.21|16070000000|16070000000|1470.5|1|2023-08-03|15/06/2023|18.15|18.15|15360000000|15360000000|2129|1|2023-05-10|15/03/2023|16.33||16260000000|16230000000|1880|1|2023-02-02|15/12/2022|23.53|23.53|16320000000|16320000000|2185|1|2022-11-02|15/09/2022|18.92|18.92|14230000000|14230000000|2482|1|2022-08-03|15/06/2022|20.38|20.38|14020000000|14020000000|2617|1|2022-05-11|15/03/2022|18.80|28.98|13790000000|13790000000|2625|1|2022-02-03|15/12/2021|22.8|22.8|14050000000|14050000000|2516|1|2021-11-05|15/09/2021|14.69|14.69|11860000000|11860000000|3540|1|2021-08-04|15/06/2021|13.35|13.35|12020000000|12020000000|2992|1|2021-05-11|15/03/2021|14|14|13300000000|13300000000|2882|1|2021-02-03|15/12/2020|21.61|21.61|16020000000|16020000000|3115|1|2020-11-05|15/09/2020|14.68|14.68|12240000000|12240000000|2821|1
2025-04-06 20:21:33|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4521|JPY|Healthcare|Pharmaceuticals|Japan|JP3207000005|1135||175.22B|175220000000|4441|193764|28.91|-4901|4369-4459|4433|39454092|0.16|8.86|93.35B|93350000000|541.97|190|4.28|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|4850|2|6100|3600|41|4|37|-0.0047|0|0|0.0377|0.0274|9.8673|2.2624|2025-05-08|15/03/2025|||||4441|1|2025-02-06|15/12/2024|129.08||24620000000||4278|1|2024-11-08|15/09/2024|330.91||33120000000||3889|1|2024-08-07|15/06/2024|46.32||18250000000||3781|1|2024-05-14|15/03/2024|||||3548|1|2024-02-06|15/12/2023|68.92|68.92|18510000000|18510000000|3501|1|2023-11-08|15/09/2023|41.19|41.19|18020000000|18020000000|3311|1|2023-08-04|15/06/2023|66.99|66.99|18150000000|18150000000|3526|1|2023-05-10|15/03/2023|-98.97||17410000000||3820|1|2023-02-03|15/12/2022|84.97|84.97|18750000000|18750000000|3690|1|2022-11-08|15/09/2022|81.43|81.43|18620000000|18620000000|3695|1|2022-08-03|15/06/2022|76.91|76.91|18200000000|18200000000|3775|1|2022-05-11|15/03/2022|-18.43||18330000000||3935|1|2022-02-03|15/12/2021|93.17|93.17|20120000000|20120000000|4200|1|2021-11-04|15/09/2021|88.46|88.46|19140000000|19140000000|4505|1|2021-08-03|15/06/2021|87.78|87.78|18450000000|18450000000|4970|1|2021-05-07|15/03/2021|64.48||17900000000||4560|1|2021-02-03|15/12/2020|96.54|96.54|20290000000|20290000000|4075|1|2020-11-06|15/09/2020|87.97|87.97|18720000000|18720000000|4305|1|2020-08-03|15/06/2020|98.18|98.18|18070000000|18070000000|4775|1
2025-04-06 20:21:42|04545|946323|/equities/kamigumi-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|34|0.0183|0|0.0027|0.0643|0.0063|15.4716|0|2025-05-09|15/03/2025||||64500000000|3463|1|2025-02-13|15/12/2024|67.5||72320000000|68500000000|3326|1|2024-11-13|15/09/2024|59.37||69560000000|66400000000|3140|1|2024-08-09|15/06/2024|67.61||68100000000|68100000000|3091|1|2024-05-10|15/03/2024|||64070000000|64070000000|3319|1|2024-02-09|15/12/2023|63.56|63.56|68220000000|68220000000|3360|1|2023-11-10|15/09/2023|56.64|56.64|67250000000|67250000000|3046|1|2023-08-08|15/06/2023|59.68|59.68|67260000000|67260000000|3299|1|2023-05-12|15/03/2023|52.61||65670000000|65670000000|3015|1|2023-02-10|15/12/2022|58.31|58.31|68910000000|68910000000|2656|1|2022-11-11|15/09/2022|47.24|47.24|68670000000|68670000000|2833|1|2022-08-09|15/06/2022|62.49|62.49|70890000000|70890000000|2675|1|2022-05-13|15/03/2022|46.19||65780000000|65780000000|2185|1|2022-02-10|15/12/2021|39.95|39.95|66940000000|66940000000|2227|1|2021-11-12|15/09/2021|42.64|42.64|64550000000|64550000000|2253|1|2021-08-10|15/06/2021|51.37|51.37|64420000000|64420000000|2296|1|2021-05-14|15/03/2021|40.5|40.5|68930000000|68930000000|2144|1|2021-02-12|15/12/2020|42.94|42.94|69600000000|69600000000|2000|1|2020-11-13|15/09/2020|31.88|31.88|65080000000|65080000000|1947|1|2020-08-07|15/06/2020|37.68|37.68|64680000000|64680000000|1986|1
2025-04-06 20:21:52|04546|946134|/equities/kaneka-corp|TOPIX500|4118|JPY|Basic Materials|Chemicals|Japan|JP3215800008|11544||220.14B|220140000000|3498|189008|-8.72|-4449|3461-3613|3670|62933603|||800.62B|800620000000|432.72|130|3.72|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4257.1|7|5200|3900|41|4|39|-0.0046|0.2299|-0.0274|0.4091|0.0114|29.81|0.4064|2025-05-20|15/03/2025||||199330000000|3498|1|2025-02-13|15/12/2024|120.19||207090000000|202700000000|3753|1|2024-11-12|15/09/2024|50.1||197580000000|196720000000|3724|1|2024-08-08|15/06/2024|110.38||198380000000|198200000000|3530|1|2024-05-14|15/03/2024|||197570000000|197570000000|4146|1|2024-02-08|15/12/2023|69.95|69.95|194610000000|194610000000|3575|1|2023-11-09|15/09/2023|71.74|71.74|187380000000|187380000000|3700|1|2023-08-09|15/06/2023|65.35|65.35|182740000000|182740000000|4014|1|2023-05-12|15/03/2023|62.66||188690000000|188690000000|3690|1|2023-02-08|15/12/2022|33.94|33.94|186540000000|186540000000|3335|1|2022-11-09|15/09/2022|91.45|91.45|187860000000|187860000000|3695|1|2022-08-10|15/06/2022|161.22|161.22|192740000000|192740000000|3535|1|2022-05-12|15/03/2022|68.46||182810000000|182810000000|3415|1|2022-02-08|15/12/2021|111.2|111.2|178450000000|178450000000|3910|1|2021-11-09|15/09/2021|107.44||166160000000|164870000000|4365|1|2021-08-11|15/06/2021|118.91||164110000000|157050000000|4475|1|2021-05-13|15/03/2021|94.6||155940000000|147460000000|4300|1|2021-02-09|15/12/2020|110.11|67.5|154770000000|148670000000|3995|1|2020-11-10|15/09/2020|31.27||140070000000|137420000000|3055|1|2020-08-12|15/06/2020|6.7||126640000000|131930000000|2735|1
2025-04-06 20:21:57|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|9503|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3228600007|31437|Kansai Electric Power Co Inc|1.87T|1870000000000|1681.5|4895374|-25.66|-2929|1654.5-1720.5|1693.5|1114047672|0.07|3.37|||498.75|60|3.57|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2192|5|2610|1820|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:22:08|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|4613|JPY|Basic Materials|Chemicals|Japan|JP3229400001|16844||375.37B|375370000000|2130|829541|-3.07|-2749|2081-2131.5|2134|176230956|0.56|8.17|584.74B|584740000000|231.39|44|2.07|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2730|8|3200|2400|41|4|39|0.0024|-0.1094|-0.0133|-0.205|0.0142|9.3339|0.9682|2025-05-09|15/03/2025||29.62||142390000000|2130|1|2025-02-07|15/12/2024|91.45|64.18|150700000000|153720000000|2041|1|2024-11-08|15/09/2024|21.23|41.6|148660000000|145840000000|2417|1|2024-08-08|15/06/2024|57.45|57.45|145400000000|145400000000|2393.5|1|2024-05-10|15/03/2024|58.99|58.77|139980000000|139990000000|2112.5|1|2024-02-08|15/12/2023|33.33|33.33|148290000000|148290000000|2345|1|2023-11-09|15/09/2023|39.58|39.58|137570000000|137570000000|2296|1|2023-08-08|15/06/2023|164.67|164.67|136440000000|136440000000|2283.5|1|2023-05-11|15/03/2023|36.48|36.48|126080000000|126080000000|2043|1|2023-02-09|15/12/2022|19.11|19.11|132310000000|132310000000|1816|1|2022-11-10|15/09/2022|24.63|24.63|130250000000|130250000000|1827|1|2022-08-05|15/06/2022|25.18|25.18|120450000000|120450000000|1980|1|2022-05-11|15/03/2022|34.45|34.45|107600000000|107610000000|1790|1|2022-02-08|15/12/2021|24.08|24.08|108260000000|108260000000|2296|1|2021-11-09|15/09/2021|23.9|23.9|105530000000|105530000000|2620|1|2021-08-06|15/06/2021|20.8|20.8|97770000000|97770000000|2739|1|2021-05-12|15/03/2021|29.15|28.48|99700000000|99700000000|2767|1|2021-02-08|15/12/2020|32.1|32.1|102430000000|102430000000|3020|1|2020-11-09|15/09/2020|8.29|8.29|84410000000|84410000000|2836|1|2020-08-06|15/06/2020|8.37|8.37|78090000000|78090000000|2161|1
2025-04-06 20:22:15|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4452|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3205800000|32566|Kao Corp.|3.01T|3010000000000|6475|1364261|5.37|-7273|6403-6536|6462|464484466|0.04|27.92|1.63T|1630000000000|231.94|152|2.35|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|buy|buy|buy|neutral|buy|buy|7233.3|9|8900|6700|6|4|3|0.0041|0.0077|0.0162|0.3308|0.0657|24.82|1.76|2025-07-30|15/06/2025||||435320000000|6475|1|2025-05-07|15/03/2025||||379120000000|6475|1|2025-02-06|15/12/2024|79.09|81.53|438440000000|421900000000|6137|1|2024-11-07|15/09/2024|59.44|64.56|402020000000|403740000000|6511|1|2024-08-08|15/06/2024|57.98|50.87|422190000000|410030000000|6419|1|2024-05-09|15/03/2024|35.43|35.43|365800000000|365800000000|6579|1||||||||||||||
2025-04-06 20:22:23|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|7012|JPY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Japan|JP3224200000|39689|Kawasaki Heavy Industries, Ltd.|1.24T|1240000000000|7400|13566221|58.83|-10035|7130-8307|8393|167519662||14.85|2.03T|2029999999999.9998|495.64|140|1.89|2025-05-13 00:00:00|2025-05-13|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|8681.8|11|12400|5400|18|4|16|0.0026|-0.0454|-0.0062|-1.5074|0.0424|-1.3013|0.34|2025-05-13|15/03/2025||224.58||736360000000|7400|1|2025-02-07|15/12/2024|182.05|182.06|523180000000|532230000000|7025|1|2024-11-08|15/09/2024|-10.2|119.8|439960000000|516350000000|6625|1|2024-08-06|15/06/2024|91.79|69.9|444230000000|419430000000|4035|1|2024-05-09|15/03/2024|158.1|158.1|620220000000|620210000000|4907|1|2024-02-09|15/12/2023|58.91|58.91|459730000000|459730000000|3435|1|2023-11-08|15/09/2023|-193.66|-193.66|364000000000|364000000000|3438|1|2023-08-08|15/06/2023|54.27|54.27|405340000000|405340000000|3761|1|2023-05-10|15/03/2023|17.3|17.3|529280000000|529290000000|2984|1|2023-02-10|15/12/2022|171.66|171.66|436590000000|436590000000|2843|1|2022-11-10|15/09/2022|109.31|109.31|409400000000|409400000000|2714|1|2022-08-12|15/06/2022|32.58|32.58|350340000000|350340000000|2722|1|2022-05-10|15/03/2022|86.66|86.66|462150000000|462150000000|2356|1|2022-02-02|15/12/2021|16.62|16.62|357650000000|357650000000|2169|1|2021-11-09|15/09/2021|-32.1|-32.1|325450000000|325450000000|2327|1|2021-08-05|15/06/2021|59.08|59.08|355630000000|355630000000|2325|1|2021-05-11|15/03/2021|-32.1|-32.1|456000000000|456000000000|2807|1|2021-02-04|15/12/2020|79.61|79.61|375160000000|375160000000|2344|1||
2025-04-06 20:22:31|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|9107|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3223800008|5012|Kawasaki Kisen Kaisha, Ltd.|1.12T|1120000000000|1779|7016184|-10.87|-2796|1724-1803|1840|631816303|1.63|3.84|1.05T|1050000000000|462.81|100|5.62|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2060|10|2450|1300|12|4|10|-0.0034|0.0935|0.008|0.1617|0.0182|8.553|1.04|2025-05-07|15/03/2025||-12.5||241530000000|1779|1|2025-02-04|15/12/2024|154.61|86.9|266940000000|264500000000|1945|1|2024-11-05|15/09/2024|163.91|141.8|270410000000|260130000000|2119|1|2024-08-02|15/06/2024|104.67||267610000000|257570000000|2321.5|1|2024-05-07|15/03/2024|42.7|42.7|246940000000|246930000000|2142.5|1|2024-02-02|15/12/2023|15.87|15.87|256390000000|256390000000|2357|1|2023-11-02|15/09/2023|34.09|34.09|236770000000|236770000000|1780|1|2023-08-02|15/06/2023|52|52|222210000000|222210000000|1472|1|2023-05-08|15/03/2023|75.49|75.49|213810000000|213810000000|1041.6700439453|1|2023-02-03|15/12/2022|99.17|99.17|245890000000|245890000000|928|1|2022-11-04|15/09/2022|353.03|353.03|254400000000|254400000000|738|1|2022-08-03|15/06/2022|316.88|316.88|228500000000|228500000000|1112.2199707031|1||||||||
2025-04-06 20:22:39|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|9433|JPY|Technology|Telecommunications Services|Japan|JP3496400007|61288|KDDI Corp.|9.49T|9490000000000|2382.5|5088890|-45.91|-5311|2272.5-2415.5|2275.5|3981163158|-0.01|15.71|5.85T|5850000000000|153.52|110|4.62|2025-05-10 00:00:00|2025-05-10|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2565.7|13|3150|1865|36|4|33|-0.0006|-0.4859|-0.0062|0.0942|0.0089|26.9297|2.6309|2025-08-01|15/06/2025||||1416000000000|2382.5|1|2025-05-10|15/03/2025||44.31||1484450000000|2382.5|1|2025-02-05|15/12/2024|46.16|92.61|1508480000000|1506800000000|5196|1|2024-11-01|15/09/2024|43.12|87.93|1466580000000|1474550000000|4778|1|2024-08-02|15/06/2024|42.49|87.42|1389140000000|1385070000000|4389|1|2024-05-10|15/03/2024|22.43|44.48|1489000000000|1500040000000|4283|1|2024-02-02|15/12/2023|42.31|84.61|1486560000000|1486560000000|4897|1|2023-11-02|15/09/2023|44.87|89.74|1446390000000|1446390000000|4537|1|2023-07-28|15/06/2023|41.01|82.02|1332580000000|1332580000000|4314|1|2023-05-11|15/03/2023|33.65|67.21|1488900000000|1488910000000|4221|1|2023-02-02|15/12/2022|40.9|81.79|1442060000000|1442060000000|4038|1|2022-11-02|15/09/2022|37.06|74.11|1389160000000|1389160000000|4389|1|2022-07-29|15/06/2022|43.51|87.01|1351680000000|1351680000000|4437|1|2022-05-13|15/03/2022|26.79|53.46|1432950000000|1432940000000|4187|1|2022-01-28|15/12/2021|43.1|86.2|1388670000000|1388670000000|3571|1|2021-10-29|15/09/2021|38.11|76.22|1324900000000|1324900000000|3595|1|2021-07-30|15/06/2021|42.02|84.04|1300260000000|1300260000000|3420|1|2021-05-14|15/03/2021|22.53|45.07|1388820000000|1371670000000|3378|1|2021-01-29|15/12/2020|38.42|76.84|1386580000000|1386580000000|3200|1|2020-10-30|15/09/2020|41.43|82.86|1294520000000|1294520000000|2765|1
2025-04-06 20:22:46|04553|952896|/equities/keihan-electric-railway|TOPIX500|9045|JPY|Industrials|Passenger Transportation Services|Japan|JP3279400000|6353||329.11B|329110000000|3230|258108|-3.58|-3647|3191-3260|3220|101893053|0.1|13.04|330.61B|330610000000|264.21|40|1.24|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|3600|2|3700|3500|6|4|4|0.0457|0|0|0.0838|0.0298|11.565|0.985|2025-05-08|15/03/2025||||82000000000|3230|1|2025-02-07|15/12/2024|88.25||75620000000||3271|1|2024-11-08|15/09/2024|60.92||77420000000||2846.5|1|2024-08-07|15/06/2024|84.74||80950000000||2780|1|2024-05-10|15/03/2024|||96620000000|96620000000|3212|1|2024-02-06|15/12/2023|66.48|66.48|71660000000|71660000000|3700|1||||||||||||||
2025-04-06 20:22:52|04554|946313|/equities/keikyu-corp|TOPIX500|9006|JPY|Industrials|Passenger Transportation Services|Japan|JP3280200001|8587||412.48B|412480000000|1503|873841|11.13|-1606.5|1485.5-1524.5|1516|274440702|||291.27B|291270000000|316.58|18|1.2|2025-05-07 00:00:00|2025-05-07|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1357.5|4|1400|1300|12|4|10|-0.0002|0|-0.0394|3.0171|0.019|98.435|1.292|2025-05-07|15/03/2025||5.2||90730000000|1503|1|2025-02-12|15/12/2024|18.32||70230000000|72100000000|1350.5|1|2024-11-08|15/09/2024|24.63||68100000000|140960000000|1231|1|2024-08-06|15/06/2024|25.09||72860000000|65700000000|1069|1|2024-05-10|15/03/2024|||80090000000|80090000000|1236|1|2024-02-13|15/12/2023|22.5|22.5|72510000000|72510000000|1286.5|1|2023-11-10|15/09/2023|19.93|19.93|65990000000|65990000000|1277.5|1|2023-08-04|15/06/2023|13.52|13.52|62040000000|62040000000|1313.5|1|2023-05-10|15/03/2023|0.51|0.51|66810000000|66810000000|1342|1|2023-02-13|15/12/2022|11.44|11.44|65800000000|65800000000|1286|1|2022-11-11|15/09/2022|15.2|15.2|60880000000|60880000000|1428|1|2022-08-05|15/06/2022|30.31|30.31|59510000000|59510000000|1460|1||||||||
2025-04-06 20:22:58|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9008|JPY|Industrials|Passenger Transportation Services|Japan|JP3277800003|12918||450.11B|450110000000|3806|414039|-7.44|-4258|3710-3843|3713|118264223|0.1|11.11|449.51B|449510000000|353.09|100|2.63|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|4375|4|4900|3750|12|4|10|0.024|0|0.0027|2.5079|0.0456|73.2833|1.314|2025-04-25|15/03/2025||35.8||138560000000|3806|1|2025-02-10|15/12/2024|115.65||120690000000|126000000000|3796|1|2024-11-06|15/09/2024|86.62||109470000000|108000000000|3404|1|2024-08-06|15/06/2024|119.14||104720000000|99000000000|3209|1|2024-05-10|15/03/2024||8.8|114600000000|114600000000|3793|1|2024-02-05|15/12/2023|66.72|66.72|110000000000|110000000000|4368|1|2023-11-06|15/09/2023|68.7|68.7|95290000000|95290000000|4557|1|2023-08-02|15/06/2023|72.28|72.28|88760000000|88760000000|4779|1|2023-05-12|15/03/2023|3.2|3.2|95220000000|95220000000|5160|1|2023-02-06|15/12/2022|69.41|69.41|93060000000|93060000000|4685|1|2022-11-04|15/09/2022|20.64|20.64|79110000000|79110000000|5150|1|2022-08-03|15/06/2022|14.15|14.15|79720000000|79720000000|5110|1||||||||
2025-04-06 20:23:08|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9009|JPY|Industrials|Passenger Transportation Services|Japan|JP3278600006|12283||658.02B|658020000000|1335|2523597|-36.04|-2103|1290.5-1348.5|1314.5|492896392|0.45|6.33|312.08B|312080000000|229.08|17|1.27|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1554|5|1670|1500|36|4|34|0.0005|-0.6316|-0.0105|0.4232|0.0112|4.9618|5.865|2025-04-25|15/03/2025||9.2||91170000000|1335|1|2025-01-31|15/12/2024|80.27||80150000000|81500000000|1497|1|2024-10-31|15/09/2024|16.77||77740000000|80600000000|1306.6700439453|1|2024-07-31|15/06/2024|27.32||80300000000|68850000000|1529|1|2024-04-26|15/03/2024||41.66|73900000000|73900000000|1956.6600341797|1|2024-01-31|15/12/2023|29.65|88.95|74670000000|74670000000|2221.6599121094|1|2023-10-31|15/09/2023|20.84|62.51|75480000000|75480000000|1845.6600341797|1|2023-07-31|15/06/2023|21.14|63.43|72470000000|72470000000|1942.3299560547|1|2023-04-28|15/03/2023|7.79|23.36|66610000000|66610000000|1565|1|2023-01-31|15/12/2022|14.78|44.33|66690000000|66690000000|1241.6700439453|1|2022-10-31|15/09/2022|22.59|67.78|59280000000|59280000000|3890|1|2022-07-29|15/06/2022|8.78|26.35|59760000000|59760000000|3585|1|2022-04-28|15/03/2022|11.45|11.45|53870000000|53870000000|3355|1|2022-01-31|15/12/2021|6.62|19.87|56130000000|56130000000|3155|1|2021-10-29|15/09/2021|-8.59|-25.78|52240000000|52240000000|3690|1|2021-07-30|15/06/2021|-6.81|-20.42|51920000000|51920000000|3265|1|2021-04-30|15/03/2021|-21.7|-65.1|52410000000|52410000000|3355|1|2021-01-29|15/12/2020|-2.06|-6.17|55840000000|55840000000|3525|1|2020-10-30|15/09/2020|-8.53|-25.6|53050000000|53050000000|3005|1|2020-07-31|15/06/2020|-27.59|-82.78|46450000000|46450000000|2677|1
2025-04-06 20:23:13|04557|946106|/equities/kewpie-corp|TOPIX500|2809|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3244800003|10517||420.76B|420760000000|3027|581925|8.51|-3896|2823-3029|2839.5|139001566|-0.062|14.94|489.39B|489390000000|202.57|54|1.78|2025-07-03 00:00:00|2025-07-03|buy|buy|neutral|strong_buy|strong_sell|strong_sell|strong_buy|neutral|sell|3700|5|4300|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:23:18|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|6861|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3236200006|12286|Keyence|13.26T|13260000000000|54690|632780|-15.8|-77400|53720-54950|55580|242525463|0.65|33.61|1.04T|1040000000000|1628.61|350|0.64|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79562.5|17|100000|63700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:23:24|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2801|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3240400006|7521|Kikkoman Corp.|1.32T|1320000000000|1405|2621933|-26.13|-2013|1375-1423|1373|942537043|0.53|21.68|701.48B|701480000000|65.44|21|1.49|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1677.5|12|2010|1300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:23:31|04560|946089|/equities/kinden-corp|TOPIX500|1944|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3263000006|13240||649.49B|649490000000|3259|451326|24.41|-3515|3225-3331|3316|199291758|0.2|16.79|691.99B|691990000000|201.33|82|2.52|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|3580|6|4030|3100|6|4|4|0.0136|0|0.0223|1.6625|0.0718|15.895|0.9475|2025-04-23|15/03/2025||||223710000000|3259|1|2025-01-31|15/12/2024|73.05||166550000000|157500000000|3083|1|2024-10-31|15/09/2024|37.78||164800000000|161130000000|3180|1|2024-07-30|15/06/2024|11.14||133240000000|129200000000|3119|1|2024-04-24|15/03/2024|||227400000000|227400000000|3086|1|2024-01-31|15/12/2023|49.69|49.69|156440000000|156440000000|2472|1||||||||||||||
2025-04-06 20:23:42|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|9041|JPY|Industrials|Passenger Transportation Services|Japan|JP3260800002|44318||578.52B|578520000000|3042|619423|-30.42|-4427|3013-3098|3088|190177075|0.09|12.32|1.72T|1720000000000|266.32|50|1.64|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4300|2|5000|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:23:47|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2503|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3258000003|31934|Kirin Holdings Co., Ltd.|1.68T|1680000000000|2079.5|2967475|-2.14|-2310|2030.5-2083.5|2026.5|809994362||28.94|2.34T|2340000000000|71.87|71|3.41|2025-05-13 00:00:00|2025-05-13|strong_buy|buy|neutral|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|2214.3|12|2500|1900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:23:57|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|4967|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3301100008|3615|Kobayashi Pharmaceutical Co Ltd|402.25B|402250000000|5411|273392|0.91|-6350|5390-5484|5435|74338819||39.96|165.60B|165600000000|135.42|102|1.89|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5868.6|7|7000|5200|24|4|21|-0.0069|-0.0423|-0.0128|0.345|0.0339|48.4648|3.8271|2025-07-31|15/06/2025||||37600000000|5411|1|2025-04-23|15/03/2025||||34640000000|5411|1|2025-02-10|15/12/2024|63.52|78.13|51140000000|52450000000|5744|1|2024-11-08|15/09/2024|52.58|82.37|41320000000|43850000000|5500|1|2024-08-08|15/06/2024|6.19|53.15|36650000000|38580000000|5558|1|2024-05-10|15/03/2024|13.13|13.13|36490000000|36490000000|5402|1|2024-02-09|15/12/2023|56.55|56.55|54340000000|54410000000|6214|1|2023-11-07|15/09/2023|100.29|100.29|45490000000|45490000000|6291|1|2023-08-08|15/06/2023|55.92|55.92|40160000000|40160000000|7647|1|2023-05-10|15/03/2023|47.43|47.43|33470000000|33470000000|8410|1|2023-02-14|15/12/2022|71.33|71.33|51980000000|51980000000|8940|1|2022-11-01|15/09/2022|87.97|87.97|43020000000|43020000000|7900|1|2022-08-03|15/06/2022|54.68|54.68|38620000000|38620000000|8660|1|2022-04-27|15/03/2022|44.87|44.87|32650000000|32650000000|9360|1|2022-02-04|15/12/2021|61.86|61.86|47590000000|47600000000|8840|1|2021-10-28|15/09/2021|89.58|81.03|40610000000|40550000000|8640|1|2021-07-29|15/06/2021|54.42|53.43|36780000000|36240000000|9240|1|2021-04-27|15/03/2021|46.42|42.17|30270000000|30860000000|9910|1|2021-02-01|15/12/2020|50.5|50.5|45470000000|45470000000|11780|1|2020-10-27|15/09/2020|90.07|73.3|38870000000|37570000000|9750|1
2025-04-06 20:24:03|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3038|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3291200008|1629||829.85B|829850000000|3750|1195570|3.36|-4715|3652-3764|3592|221294052|0.63|28.87|519.4B|519400000000|119.93|23|0.61|2025-06-12 00:00:00|2025-06-12|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|3933.8|9|4600|3700|6|4|4|-0.0263|-0.0421|0.0085|0.4608|0.0232|42.4625|1.5625|2025-06-12|15/04/2025||26.76||134640000000|3750|1|2025-03-14|15/01/2025|47.86||132430000000|129520000000|3539|1|2024-12-13|15/10/2024|29.85|39.58|130600000000|130430000000|3600|1|2024-09-11|15/07/2024|11.31|10.92|129160000000|128250000000|4475|1|2024-06-13|15/04/2024|30.9|29.66|127220000000|125790000000|3463|1|2024-03-14|15/01/2024|25.03|25.03|120900000000|120900000000|4096|1||||||||||||||
2025-04-06 20:24:11|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|5406|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3289800009|38050|Kobe Steel, Ltd.|635.93B|635930000000|1613.5|3604054|-18.32|-2068|1572-1648.5|1674|394127680||6.19|2.55T|2550000000000|260.07|100|6.2|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|sell|strong_sell|strong_sell|sell|sell|1945.7|7|2500|1680|6|4|4|0.0322|0.1663|-0.0015|-34.475|0.0105|-274.1825|0.2725|2025-05-08|15/03/2025||39.38||693610000000|1613.5|1|2025-02-07|15/12/2024|117.23|78.63|635500000000|634640000000|1657.5|1|2024-11-07|15/09/2024|82.45|61.06|657820000000|663730000000|1690.5|1|2024-08-07|15/06/2024|60.9|60.9|590730000000|590730000000|1625.5|1|2024-05-09|15/03/2024|-0.4456|-0.45|669400000000|669310000000|1869|1|2024-02-09|15/12/2023|74.39|74.39|619870000000|619870000000|2068|1||||||||||||||
2025-04-06 20:24:16|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|4|15|0.0095|0.1772|0.017|-6.4974|0.0376|26.8813|0|2025-08-04|15/06/2025||||17310000000|2116.5|1|2025-04-28|15/03/2025||50.77||27990000000|2116.5|1|2025-01-27|15/12/2024|29.09|37.62|17370000000|20200000000|1882|1|2024-10-28|15/09/2024|7.4|29.27|17590000000|17990000000|1503|1|2024-07-29|15/06/2024|43.18|22.45|17610000000|18580000000|1466|1|2024-04-30|15/03/2024|30.11|30.11|23450000000|24430000000|1455|1|2024-01-29|15/12/2023|23.71|23.71|21410000000|21410000000|1788|1|2023-10-30|15/09/2023|19.78|19.78|21430000000|21430000000|1947.5|1|2023-07-31|15/06/2023|33.46|33.46|18300000000|18300000000|2375|1|2023-04-24|15/03/2023|53.61||28980000000|28980000000|2307|1|2023-01-30|15/12/2022|-0.55|-0.55|14680000000|14680000000|2424|1|2022-10-31|15/09/2022|0.46|0.46|16110000000|16110000000|2225|1|2022-07-25|15/06/2022|85.74|42.87|18650000000|18650000000|2472.5|1|2022-04-25|15/03/2022|44.03||17420000000|17420000000|1960|1|2022-01-31|15/12/2021|61.01|30.51|18110000000|18110000000|2007.5|1|2021-10-25|15/09/2021|28.64||16700000000|14900000000|2585|1|2021-07-26|15/06/2021|80.55||20520000000|14600000000|2492.5|1|2021-04-26|15/03/2021|44.1||16410000000|16410000000|2492.5|1||
2025-04-06 20:24:23|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7276|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3284600008|23807|Koito Mfg Co Ltd|473.86B|473860000000|1670|1121731|-27.81|-2685|1637.5-1701.5|1748.5|283746699||15.02|910.51B|910510000000|110.83|56|3.35|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2061.8|12|2800|1600|6|4|3|-0.001|-0.1003|-0.0218|0.9128|-0.0042|20.2967|0.6533|2025-07-23|15/06/2025||28.76||232500000000|1670|1|2025-04-29|15/03/2025||29.62||236270000000|1670|1|2025-01-30|15/12/2024|60.44|40.6|231100000000|230850000000|2034|1|2024-10-29|15/09/2024|13.43|24.7|214300000000|229000000000|2010.5|1|2024-07-29|15/06/2024|23.87|35.8|229770000000|235430000000|2174|1|2024-04-25|15/03/2024||53|235330000000|235330000000|2235.5|1||||||||||||||
2025-04-06 20:24:28|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|7984|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3297000006|7647||303.91B|303910000000|2682|294151|6.7|-2994.5|2646-2760.5|2781.5|113313630||13.96|338.23B|338230000000|192.14|77|2.87|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3033.3|3|3200|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:24:34|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6301|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3304200003|65738|Komatsu Ltd.|3.72T|3720000000000|4030|2873600|-9.8|-5131|3919-4136|4194|922840844|0.76|9.43|4.03T|4030000000000.0005|427.57|167|4.14|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4976.4|12|5870|4000|6|4|3|-0.024|0.0915|0.0238|0.1854|-0.0238|9.6167|0.9967|2025-07-25|15/06/2025||102.52||962350000000|4030|1|2025-04-28|15/03/2025||95.39||1076860000000|4030|1|2025-01-31|15/12/2024|117.32|112.12|989200000000|977750000000|4562|1|2024-10-29|15/09/2024|99.29|87.06|1008230000000|962390000000|4005|1|2024-07-29|15/06/2024|116.48|98.78|959840000000|926750000000|4540|1|2024-04-26|15/03/2024|76.52|76.52|1070100000000|1070110000000|4337|1||||||||||||||
2025-04-06 20:24:44|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9766|JPY|Technology|Software \u0026 IT Services|Japan|JP3300200007|4890|Konami Corp.|2.39T|2390000000000|17640|508305|75.96|-19645|16830-17700|17630|135557232|0.8|30.68|418.05B|418050000000|573.82|155|0.88|2025-05-09 00:00:00|2025-05-09|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|18658|15|21130|15600|12|4|9|0.031|0.0557|0.0199|0.1789|0.0693|23.3133|3.6|2025-07-31|15/06/2025||||103360000000|17640|1|2025-05-09|15/03/2025||153.59||120470000000|17640|1|2025-01-31|15/12/2024|197.03|143.95|126750000000|114560000000|14515|1|2024-10-31|15/09/2024|127.18|124.25|94050000000|92210000000|14105|1|2024-08-01|15/06/2024|141.35|121.61|90040000000|84540000000|11410|1|2024-05-09|15/03/2024|103.34|103.34|107220000000|106390000000|9323|1|2024-02-01|15/12/2023|130.28|130.28|99250000000|99250000000|9126|1|2023-11-02|15/09/2023|99.28|99.28|81220000000|81220000000|7715|1|2023-08-03|15/06/2023|98.67|98.67|72630000000|72630000000|7865|1|2023-05-11|15/03/2023|54.32|54.21|87440000000|87440000000|6660|1|2023-02-02|15/12/2022|56.95|56.95|78520000000|78520000000|6310|1|2022-11-02|15/09/2022|62.46|62.46|76450000000|76450000000|6720|1||||||||
2025-04-06 20:24:53|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|4902|JPY|Technology|Office Equipment|Japan|JP3300600008|38263|Konica Minolta, Inc.|210.1B|210100000000|424.6|2779197|-18.35|-717.7|417-443.4|451|494818208|0.94|-8.26|1.19T|1190000000000|-66.49|5|1.18|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|661.7|11|835|560|18|4|15|-0.0241|-0.2418|-0.0041|-0.5565|0.0044|16.372|0.2327|2025-07-30|15/06/2025||||265250000000|424.60000610352|1|2025-05-19|15/03/2025||5.4||276440000000|424.60000610352|1|2025-02-06|15/12/2024|-5.43|-10.1|248110000000|276030000000|608.40002441406|1|2024-11-05|15/09/2024|-14.68|6.1|297520000000|287300000000|640.09997558594|1|2024-07-31|15/06/2024|-6.98|-6.98|286210000000|286210000000|434.70001220703|1|2024-05-14|15/03/2024|23|23|318000000000|318000000000|537|1|2024-02-01|15/12/2023|0.7|0.7|289210000000|289210000000|407.5|1|2023-11-02|15/09/2023|2.18|2.18|286360000000|286360000000|426.10000610352|1|2023-08-01|15/06/2023|-11.27|-11.27|266410000000|266410000000|526.20001220703|1|2023-05-15|15/03/2023|-202.26|-202.26|309300000000|309300000000|524|1|2023-02-02|15/12/2022|7.06|7.06|290280000000|290280000000|540|1|2022-11-02|15/09/2022|4.03|4.03|282890000000|282890000000|456|1|2022-07-28|15/06/2022|-17.69|-17.69|247850000000|247850000000|468|1|2022-05-12|15/03/2022|-26.09|-26.09|249900000000|249900000000|485|1|2022-02-01|15/12/2021|-18.09|-18.09|216420000000|216420000000|482|1|2021-11-02|15/09/2021|-10.73|-10.73|215240000000|215240000000|570|1|2021-07-29|15/06/2021|1.98|1.98|229860000000|229860000000|597|1|2021-05-14|15/03/2021|11.01|11.01|248400000000|248400000000|593|1||
2025-04-06 20:24:59|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|4922|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3283650004|8130|Kose Corp|343.76B|343760000000|6024|295602|-22.04|-11340|5939-6190|6148|57064865||45.77|322.76B|322760000000|131.61|140|2.32|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6891|10|7800|5800|6|4|3|-0.0721|-0.7438|-0.0089|-0.6444|0.0277|-22.4267|1.3033|2025-08-06|15/06/2025||||83270000000|6024|1|2025-05-08|15/03/2025||||79710000000|6024|1|2025-02-12|15/12/2024|-33.34|50.65|84030000000|86060000000|6690|1|2024-11-11|15/09/2024|-38.51|66.6|79590000000|81650000000|7850|1|2024-08-07|15/06/2024|81.78|64.85|81550000000|80480000000|9659|1|2024-05-08|15/03/2024|121.69|121.69|77580000000|77580000000|8423|1||||||||||||||
2025-04-06 20:25:07|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6326|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3266400005|52094|Kubota Corp.|1.86T|1860000000000|1616.5|3532823|-34.87|-2565|1587-1687.5|1710|1149410152|0.74|8.2|3.02T|3020000000000|197.61|50|3.09|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2422|12|2900|2000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:16|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|3405|JPY|Basic Materials|Chemicals|Japan|JP3269600007|11941|Kuraray Co., Ltd.|535.03B|535030000000|1652|1583190|1.72|-2371.5|1605.5-1705.5|1759|323867137|0.06|17.16|826.9B|826900000000|96.33|54|3.27|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2315|10|2800|1780|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:22|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|6370|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3270000007|7981|Kurita Water Industries Ltd|479.28B|479280000000|4261|506141|-31.74|-7182|4186-4510|4559|112480167||15.15|398.99B|398990000000|280.36|92|2.16|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6957.1|7|8000|5000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:31|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|3549|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3266190002|4735||327.59B|327590000000|3193|406934|7.26|-3557|3084-3291|3359|102597591|0.04|18.24|482.05B|482050000000|180.52|14|0.44|2025-07-04 00:00:00|2025-07-04|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3880|5|4300|3200|12|4|10|-0.0208|0.1486|0.0026|-0.5174|0.0355|9.804|0.689|2025-07-04|15/05/2025||41.02||131700000000|3193|1|2025-04-03|15/02/2025|51.26|55.7|129060000000|125490000000|3394|1|2024-12-26|15/11/2024|30.89|44.39|122490000000|121420000000|3210|1|2024-10-03|15/08/2024|55.5|54.49|120330000000|121360000000|3234|1|2024-07-04|15/05/2024|42.72|42.72|110170000000|110170000000|2977.5|1|2024-04-04|15/02/2024|51.21|51.21|111090000000|111090000000|3067|1|2023-12-28|15/11/2023|-14.45|-14.45|108180000000|108180000000|3500|1|2023-10-03|15/08/2023|50.63|50.63|107440000000|107440000000|2833|1|2023-06-30|15/05/2023|32.22|10.74|96650000000|96650000000|2750.6599121094|1|2023-04-04|15/02/2023|42.62|42.62|97950000000|97950000000|2246.6599121094|1|2022-12-28|15/11/2022|39.96|39.96|92520000000|92520000000|2883.330078125|1|2022-10-03|15/08/2022|43.81|43.81|91770000000|91770000000|2270|1||||||||
2025-04-06 20:25:36|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:43|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1951|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3254200003|17056||334.9B|334900000000|1617|564952|-0.52|-1859.5|1594-1633.5|1638.5|207109186|0.25|17.88|649.98B|649980000000|98.27|62|3.83|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1870.8|6|2200|1700|6|4|4|0.0176|0.0663|0.0086|0.4242|0.105|19.5275|0.5375|2025-05-09|15/03/2025||63.5||222190000000|1617|1|2025-02-07|15/12/2024|24.88|23.45|165800000000|160470000000|1695|1|2024-11-08|15/09/2024|15.78|23.18|148060000000|146250000000|1608.5|1|2024-08-09|15/06/2024|14.37|9.04|125420000000|125740000000|1449.5|1|2024-05-10|15/03/2024|46.99|46.99|210710000000|210710000000|1715|1|2024-02-09|15/12/2023|17.3|17.3|138210000000|138210000000|1638|1||||||||||||||
2025-04-06 20:25:47|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4151|JPY|Healthcare|Pharmaceuticals|Japan|JP3256000005|5669|Kyowa Kirin Co Ltd|1.15T|1150000000000|2204|1130367|-16.88|-3350|2121.5-2223|2119.5|523369422|0.21|19.62|495.56B|495560000000|113.06|58|2.63|2025-05-07 00:00:00|2025-05-07|buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|2703.8|13|3450|2100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:54|04580|949896|/equities/kyudenko-corp|TOPIX500|1959|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3247050002|10572||328.4B|328400000000|4643|259982|-27.51|-7139|4577-4763|4747|70730618|0.51|10.8|483.06B|483060000000|449.48|140|3.02|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|6640|6|8000|5800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:25:59|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|9508|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3246400000|21092|Kyushu Electric Power Co Inc|584.31B|584310000000|1236.5|1997192|-13.65|-1958|1211-1259|1249|472548992|0.07|6.63|||186.69|50|4.04|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|1766|5|2070|1360|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:04|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|7180|JPY|Financials|Banking Services|Japan|JP3246500007|4598||262.57B|262570000000|606.9|1522564|-43.15|-1118.5|589-625.8|665.8|432646041|||127.92B|127920000000|56.98|20|3.3|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|800|2|800|800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:11|04583|992794|/equities/kyushu-railway-co|TOPIX500|9142|JPY|Industrials|Passenger Transportation Services|Japan|JP3247010006|14677|Kyushu Railway Co|579.1B|579100000000|3710|621438|7.35|-4253|3665-3752|3693|156092116|0.02|16.52|449.39B|449390000000|224.06|93|2.51|2025-05-08 00:00:00|2025-05-08|neutral|neutral|buy|sell|sell|buy|neutral|neutral|buy|4311.1|10|5200|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:15|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|6920|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3979200007|1017||1.05T|1050000000000|11630|6383508|-70.59|-45500|11295-11970|12165|90190362|1.47|16.14|247.49B|247490000000|889.21|288|2.48|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21222.8|17|43267|12100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:20|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|2651|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3982100004|11666||1.03T|1030000000000|10330|190506|-0.05|-10365|10330-10340|10330|100076341|0.114|19.52|1.10T|1100000000000|529.79|192.5|1.86|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|neutral|buy|neutral|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:26|04586|946264|/equities/lintec-corp|TOPIX500|7966|JPY|Basic Materials|Chemicals|Japan|JP3977200009|5476||175.25B|175250000000|2583|204966|-17.61|-3665|2520-2655|2715|67847691|0.2|11.46|311.82B|311820000000|254.37|100|3.87|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4220|5|5400|3500|12|4|9|0.004|0|0.0166|0.198|0.0093|33.1957|0.6311|2025-08-07|15/06/2025||||78800000000|2583|1|2025-05-12|15/03/2025||||74920000000|2583|1|2025-02-06|15/12/2024|78.03||80550000000|77130000000|2834|1|2024-11-07|15/09/2024|71.97||82430000000|75870000000|3235|1|2024-08-08|15/06/2024|86.1||76050000000|73500000000|2828|1|2024-05-08|15/03/2024|||72790000000|72790000000|3190|1|2024-02-08|15/12/2023|29.64|29.64|71790000000|71790000000|2793|1|2023-11-08|15/09/2023|12.67|12.67|66700000000|66700000000|2553|1|2023-08-09|15/06/2023|16.09|16.09|65040000000|65040000000|2315.5|1|2023-05-08|15/03/2023|6.39||68050000000|68050000000|2289|1|2023-02-10|15/12/2022|33.55|33.55|72130000000|72130000000|2206|1|2022-11-10|15/09/2022|53.23|53.23|74930000000|74930000000|2274|1||||||||
2025-04-06 20:26:33|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|4912|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3965400009|7654|Lion Corp|483.82B|483820000000|1750.5|1288038|29.67|-1896|1709.5-1758.5|1713|276387607||22.91|412.94B|412940000000|76.51|27|1.54|2025-05-13 00:00:00|2025-05-13|buy|buy|strong_buy|strong_sell|neutral|strong_buy|neutral|neutral|strong_buy|1983.8|9|2220|1800|18|4|15|0.0158|0.0794|0.0007|0.2572|0.0243|26.0767|1.0647|2025-08-06|15/06/2025||||109050000000|1750.5|1|2025-05-13|15/03/2025||||95400000000|1750.5|1|2025-02-13|15/12/2024|30.84|17.34|111780000000|108250000000|1603.5|1|2024-11-07|15/09/2024|9.91|16.02|102530000000|104940000000|1655.5|1|2024-08-07|15/06/2024|23.06|15.31|105670000000|104310000000|1249.5|1|2024-05-08|15/03/2024|12.7|12.7|92970000000|92970000000|1417|1|2024-02-14|15/12/2023|20.3|20.3|106670000000|106670000000|1263.5|1|2023-11-07|15/09/2023|16|16|103210000000|103210000000|1451|1|2023-08-07|15/06/2023|9.57|9.57|102040000000|102040000000|1340.5|1|2023-05-09|15/03/2023|5.55|5.55|90850000000|90850000000|1470|1|2023-02-13|15/12/2022|17|17|103800000000|103800000000|1407|1|2022-11-04|15/09/2022|21.29|21.29|100950000000|100950000000|1461|1|2022-08-08|15/06/2022|11.19|11.19|98170000000|98170000000|1513|1|2022-05-10|15/03/2022|27.56|27.56|87030000000|87030000000|1351|1|2022-02-14|15/12/2021|16.26|16.26|98640000000|98630000000|1525|1|2021-11-05|15/09/2021|28.26|25.62|94370000000|96280000000|1875|1|2021-08-04|15/06/2021|16.71|15.95|90770000000|90960000000|1943|1|2021-05-10|15/03/2021|20.49|16.85|82460000000|81580000000|2039|1||
2025-04-06 20:26:39|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|5938|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3626800001|49310|Lixil Group|472.57B|472570000000|1645|1196557|-10.13|-1873|1622.5-1688|1695.5|287275939|0.66|-30.58|1.5T|1500000000000|-55.85|90|5.47|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1862.2|9|2300|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:26:45|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|2413|JPY|Technology|Software \u0026 IT Services|Japan|JP3435750009|12100||1.07T|1070000000000.0001|1580.5|4779662|-22.33|-2088|1559.5-1649|1643.5|679032629|0.73|29.6|265.21B|265209999999.99997|60.68|22|1.39|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1952.5|12|2960|1400|12|4|9|-0.0266|-0.0173|0.0016|0.1433|0.049|35.3778|6.4056|2025-07-23|15/06/2025||||82960000000|1580.5|1|2025-04-23|15/03/2025||15.62||78920000000|1580.5|1|2025-02-10|15/12/2024|22.46|19.97|80700000000|77840000000|1377|1|2024-10-30|15/09/2024|8.91|13.87|60610000000|63990000000|1815.5|1|2024-07-26|15/06/2024|16.56|14.97|64210000000|62300000000|1496.5|1|2024-04-26|15/03/2024|12.75|12.75|59690000000|59690000000|1883|1|2024-01-31|15/12/2023|19.46|19.46|63390000000|63390000000|2358.5|1|2023-10-27|15/09/2023|16.18|16.18|58400000000|58400000000|2279|1|2023-07-28|15/06/2023|18.29|18.29|57400000000|57400000000|3244|1|2023-04-28|15/03/2023|14.36|15.05|55660000000|55610000000|3251|1|2023-02-03|15/12/2022|22.42|22.42|62540000000|62540000000|3648|1|2022-11-02|15/09/2022|17.58|17.58|55620000000|55620000000|4475|1||||||||
2025-04-06 20:26:51|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|6592|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3870000001|18032|Mabuchi Motor Ltd|270.99B|270990000000|2157.5|368161|-18.92|-2711.5|2125.5-2196.5|2238|125602446||21.37|196.21B|196210000000|101|76|3.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2612.2|9|3750|2200|24|4|21|0.0255|-0.1307|0.0042|0.2972|0.0306|20.0362|1.7852|2025-08-07|15/06/2025||31.45||50430000000|2157.5|1|2025-04-24|15/03/2025||28.91||47200000000|2157.5|1|2025-02-14|15/12/2024|14.14|30.14|50110000000|47470000000|2183.5|1|2024-11-01|15/09/2024|-11.15|8.36|50830000000|49030000000|2196|1|2024-08-14|15/06/2024|45.41|45.41|50210000000|50210000000|2132.5|1|2024-04-26|15/03/2024|52.61|52.61|45060000000|45060000000|2623.5|1|2024-02-14|15/12/2023|22.27|22.27|49580000000|49590000000|2609.5|1|2023-11-02|15/09/2023|40.56|40.56|47500000000|47500000000|2202|1|2023-08-10|15/06/2023|51.62|51.62|42770000000|42770000000|1971.5|1|2023-04-27|15/03/2023|26.68|26.68|38820000000|38820000000|2017.5|1|2023-02-14|15/12/2022|0.4011|0.4|42140000000|42140000000|1865|1|2022-11-02|15/09/2022|44.98|44.98|42660000000|42660000000|2042.5|1|2022-08-12|15/06/2022|41.46|41.46|36730000000|36730000000|1875|1|2022-04-28|15/03/2022|23.49|23.49|35180000000|35180000000|1762.5|1|2022-02-14|15/12/2021|25.14|25.21|33260000000|33250000000|1855|1|2021-11-02|15/09/2021|18.71|18.71|32040000000|32040000000|2000|1|2021-08-12|15/06/2021|20.83|20.83|33850000000|33850000000|2107.5|1|2021-04-28|15/03/2021|43.72|43.72|35450000000|35450000000|2247.5|1|2021-02-12|15/12/2020|36.73|36.73|35180000000|35180000000|2385|1|2020-10-30|15/09/2020|24.86|24.86|32410000000|32410000000|2217.5|1
2025-04-06 20:26:56|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|6586|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3862400003|17669|Makita|1.17T|1170000000000|4337|1011921|2.17|-5539|4285-4545|4609|269035393|0.83|16.04|759.33B|759330000000|270.97|82|1.89|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|5589.2|14|6500|4800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:00|04592|952608|/equities/mani-inc|TOPIX500|7730|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3869920003|4154||121.63B|121630000000|1235|578185|-36.01|-2161|1216-1245.5|1259|98486071|0.17|23.19|29.05B|29050000000|64.07|39|3.16|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1931|7|2655|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:09|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|8002|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3877600001|42882|Marubeni Corp.|3.65T|3650000000000|2182|5757872|-16.33|-3158|2127.5-2249|2287.5|1674083645||6.93|7.54T|7540000000000|314.77|95|4.35|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3016.4|11|3600|2560|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:19|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|1333|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3876600002|12531||158.81B|158810000000|3153|193575|7.17|-3408|3102-3209|3254|50368903|0.17|7.26|1.07T|1070000000000.0001|429.98|110|3.49|2025-05-12 00:00:00|2025-05-12|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:23|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|8252|JPY|Financials|Banking Services|Japan|JP3870400003|4290|Marui Group Co., Ltd.|484.33B|484330000000|2680.5|663711|8.02|-2760|2641-2701.5|2687|180686541|0.38|19.38|252.51B|252510000000|139.15|106|3.95|2025-05-07 00:00:00|2025-05-07|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|2775|8|2900|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:29|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|5463|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3871200006|2519||258.46B|258459999999.99997|3316|141861|-19.57|-4225|3274-3375|3385|77943791|||266.56B|266560000000|211.75|131|3.95|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3866.7|3|3900|3800|6|4|3|-0.0253|0|0.0241|1.3802|-0.0118|47.365|0.9733|2025-08-06|15/06/2025||||64000000000|3316|1|2025-05-08|15/03/2025||||59950000000|3316|1|2025-02-09|15/12/2024|48.59||65340000000|67500000000|3468|1|2024-11-08|15/09/2024|10.49||65990000000|58120000000|3417|1|2024-08-07|15/06/2024|81.75||67510000000|68000000000|3296|1|2024-05-10|15/03/2024|||67710000000|67710000000|3945|1||||||||||||||
2025-04-06 20:27:34|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|3088|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3869010003|13371||971.38B|971380000000|2407|1411025|0.71|-2525.5|2368-2450.5|2340|403563957|||1.05T|1050000000000|124.49|42|1.74|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2770.8|12|3500|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:39|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7261|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3868400007|48685|Mazda Motor Corp|517.39B|517390000000|820.8|8067759|-52.84|-1824.5|793.9-848|873|630350294|0.79|3.9|4.95T|4950000000000|210.7|55|6.7|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1207.1|14|2500|900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:44|04599|952500|/equities/ashikaga-holdings|TOPIX500|7167|JPY|Financials|Banking Services|Japan|JP3117700009|5855||608.11B|608110000000|617.7|3397039|20.13|-768.4|592.1-644.2|667.9|984477272|||||59.79|16|2.59|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|775|4|870|650|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:27:48|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|4|4|-0.0354|0.1224|0.0057|0.0968|0.0148|11.55|0|2025-05-14|15/03/2025||42.19||866600000000|2312|1|2025-02-10|15/12/2024|69.72|40.7|982500000000|961380000000|2199|1|2024-11-01|15/09/2024|60.98|53.52|915360000000|912630000000|2425.5|1|2024-08-01|15/06/2024|42.96|56.56|909320000000|906320000000|2727|1|2024-05-14|15/03/2024|41.18|41.18|843820000000|843820000000|2449.5|1|2024-02-05|15/12/2023|52.71|52.71|935930000000|935930000000|2351.5|1||||||||||||||
2025-04-06 20:27:55|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2270|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3947800003|5731||170.68B|170680000000|2530|163556|-4.35|-2867|2496-2536|2557|67462908|0.01|8.31|614.69B|614690000000|303.71|100|3.95|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|2900|3|3150|2750|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:00|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2269|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3918000005|17270|Meiji Holdings Co., Ltd.|915.07B|915070000000|3378|1588161|0.96|-3837|3276-3396|3287|270891864|-0.02|18.92|1.15T|1150000000000|179.43|100|2.96|2025-05-09 00:00:00|2025-05-09|strong_buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|3433.3|9|4400|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:07|04603|952986|/equities/meitec-corp|TOPIX500|9744|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3919200000|12365||219.04B|219040000000|2837|348003|-1.34|-3456|2802.5-2848.5|2863.5|77207002|0.58|18.65|131.88B|131880000000|159.74|185|6.52|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3223.3|6|3500|3100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:16|04604|976163|/equities/menicon-co-ltd|TOPIX500|7780|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3921270009|4221||90.16B|90160000000|1188|334905|-21.69|-1810|1166-1202|1221|75888764|0.29|22.72|120.3B|120300000000|66.8|28|2.36|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2120|5|2400|1800|6|4|3|0.0109|0|0.0018|-0.07|0.0244|17.275|0.9067|2025-08-07|15/06/2025||||31100000000|1188|1|2025-05-20|15/03/2025||||30670000000|1188|1|2025-02-14|15/12/2024|19.68||30940000000|30830000000|1386|1|2024-11-13|15/09/2024|24.49||30420000000|30520000000|1694|1|2024-08-09|15/06/2024|23.18||30160000000|29950000000|1260.5|1|2024-05-14|15/03/2024||15.82|28790000000|28790000000|1550|1||||||||||||||
2025-04-06 20:28:24|04605|952166|/equities/milbon-co-ltd|TOPIX500|4919|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3910650005|1188||93.71B|93710000000|2878|97448|-8.11|-3791|2845-2935|2950|32562164||18.68|51.32B|51320000000|154.1|88|3.06|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3210|2|3520|2900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:28|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6479|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3906000009|83886|Minebea Mitsumi Inc|805.98B|805980000000|2007|1401134|-29.54|-3799|1967-2069|2081.5|401585866|0.8|13.08|1.5T|1500000000000|153.58|45|2.24|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3220.8|13|3900|2650|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:33|04607|949827|/equities/mirait-holdings-corp|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:37|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|9962|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3885400006|11039||635.17B|635170000000|2314|1379661|5.37|-2888|2276-2394.5|2362.5|274488312|0.52|19.46|396.41B|396410000000|121.65|40.42|1.75|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3207.1|7|3750|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:41|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4188|JPY|Basic Materials|Chemicals|Japan|JP3897700005|66358|Mitsubishi Chemical Holdings Corp|963.48B|963480000000|677|5707641|-25.56|-957.8|658.5-681.9|692.3|1423158881|0.43|12.85|4.47T|4470000000000|52.78|32|4.73|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|998.9|9|1300|700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:44|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8058|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3898400001|77164|Mitsubishi Corp.|10.11T|10110000000000|2542.5|12822641|-26.77|-3775|2485-2638.5|2660|3976767583|0.55|9.42|18.81T|18810000000000|270.4|100|3.93|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|2916|10|3500|2580|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:50|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|6503|JPY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Japan|JP3902400005|149134|Mitsubishi Electric Corp|5.25T|5250000000000|2528.5|7486561|6.62|-3052|2469.5-2578|2649|2075329093|0.503|15.19|5.48T|5480000000000|166.4|50|1.98|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|2886.9|18|3500|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:28:58|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8802|JPY|Real Estate|Real Estate Operations|Japan|JP3899600005|11045|Mitsubishi Estate Co Ltd|3T|3000000000000|2407.5|4333667|-13.55|-3082|2398-2505.5|2418|1245983625|0.36|15.47|1.63T|1630000000000|156.24|43|1.79|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|2903|10|3500|2370|6|4|3|-0.0234|0.0223|-0.0016|0.1813|-0.0596|22.9367|2.0133|2025-08-07|15/06/2025||31.94||351340000000|2407.5|1|2025-05-12|15/03/2025||56.3||578310000000|2407.5|1|2025-02-07|15/12/2024|44.53|35.58|406850000000|367550000000|2251|1|2024-11-07|15/09/2024|19.18|25.36|312830000000|340510000000|2302.5|1|2024-08-08|15/06/2024|20.52|19.12|328240000000|347900000000|2295.5|1|2024-05-10|15/03/2024|71.4|70.82|578240000000|564360000000|2880|1||||||||||||||
2025-04-06 20:29:04|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|4182|JPY|Basic Materials|Chemicals|Japan|JP3896800004|7918|Mitsubishi Gas Chemical Co Inc|420.77B|420770000000|2161|840223|-18.27|-3370|2115.5-2225.5|2263|194709788||12.56|774.87B|774870000000|171.85|95|4.4|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3166.2|8|3960|2400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:07|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7011|JPY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Japan|JP3900000005|77697|Mitsubishi Heavy Industries, Ltd.|7.95T|7950000000000|2369|58512907|78.32|-2931.5|2293-2550|2517.5|3357586254||30.87|4.94T|4940000000000|76.19|22|0.93|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|2559.5|17|3200|1900|6|4|3|0.1226|-0.0524|0.0052|-0.0459|-0.0278|31.3367|1.46|2025-08-01|15/06/2025||20.45||1213500000000|2369|1|2025-05-08|15/03/2025||32.81||1489510000000|2369|1|2025-02-04|15/12/2024|19.35|20.92|1249650000000|1244480000000|2230.5|1|2024-11-05|15/09/2024|13.33|15.4|1186560000000|1167460000000|2113.5|1|2024-08-06|15/06/2024|18.53|18.53|1111560000000|1111560000000|1313|1|2024-05-08|15/03/2024|26.8|26.8|1396480000000|1396490000000|1432|1||||||||||||||
2025-04-06 20:29:14|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|9301|JPY|Industrials|Transport Infrastructure|Japan|JP3902000003|4922||329.15B|329150000000|950.2|3192659|-3.81|-1213.5|935.7-971|970|346396910|0.52|15.19|276.3B|276300000000|67.96|32|3.37|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1260|5|1400|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:20|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|5711|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3903000002|18323|Mitsubishi Materials Corp.|287.06B|287060000000|2197|1007810|-24.71|-3352|2147-2264|2350.5|130660344|0.48|5.28|1.94T|1940000000000|416.13|100|4.55|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2573.8|8|3200|2040|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:28|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|7211|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3899800001|28982|Mitsubishi Motors Corp.|495.12B|495120000000|370|15041867|-24.44|-572.9|359-383.9|388.6|1338156405||6.33|2.72T|2720000000000|58.14|15|4.05|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|432.5|12|550|330|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:33|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|8306|JPY|Financials|Banking Services|Japan|JP3902900004|153750|Mitsubishi UFJ Financial Group Inc|19.25T|19250000000000|1668.5|58164802|9.37|-2239.5|1600-1715.5|1823|11536592482|0.51|11.01|8.25T|8250000000000|151.78|60|3.6|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2175.4|11|2600|1590|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:36|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:40|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8031|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3893600001|53602|Mitsui \u0026 Co., Ltd.|7.62T|7620000000000|2652.5|7510026|-24.98|-4182.5|2588.5-2714|2724.5|2873475524|0.68|7.94|14.31T|14310000000000|333.87|100|3.77|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3532|10|4200|2890|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:29:58|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4183|JPY|Basic Materials|Chemicals|Japan|JP3888300005|19861|Mitsui Chemicals, Inc.|559.31B|559310000000|2985.5|1459520|-32.36|-4836|2913-3035|3125|187342276|0.67|11.2|1.81T|1810000000000|265.89|150|5.02|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4340|10|5400|3050|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:07|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8801|JPY|Real Estate|Real Estate Operations|Japan|JP3893200000|25593|Mitsui Fudosan Co., Ltd.|3.8T|3800000000000|1371.5|9025193|-13.74|-1709.5|1331.5-1418|1335.5|2773575960|0.41|18.46|2.36T|2360000000000|72.36|30|2.19|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|1667.3|11|1860|1380|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:11|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|5706|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3888400003|12285|Mitsui Mining and Smelting Co.|217.29B|217290000000|3800|523946|-20.45|-5564|3678-3897|4023|57182311|0.88|3.43|696.07B|696070000000|1101.02|165|4.34|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5497.8|9|6700|4250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:16|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|9104|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3362700001|9795|Mitsui O.S.K. Lines, Ltd.|1.69T|1690000000000|4825|5437270|6.63|-5699|4642-4861|4914|349271495||4.1|1.73T|1730000000000|1179.22|340|7.05|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|5690|10|6900|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:21|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|6005|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3880800002|6059||321.79B|321790000000|2781.5|410949|-6.01|-4048|2748-2881.5|2885.5|115689797|0.54|13.96|226.96B|226960000000|219.23|55|1.98|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4516|5|4800|3480|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:31|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8411|JPY|Financials|Banking Services|Japan|JP3885780001|51212|Mizuho Financial Group Inc|8.14T|8140000000000.001|3277|11506028|11.71|-4503|3175-3447|3692|2483966107|0.39|9.31|6.44T|6440000000000|352.08|130|3.97|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|4470.3|12|5130|3660|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:36|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|4534|JPY|Healthcare|Pharmaceuticals|Japan|JP3922800002|1522||106.88B|106880000000|3015|23475|-3.83|-3625|2987-3065|3100|35451055|||105.4B|105400000000|160.99|80|2.65|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:42|04628|1034504|/equities/money-forward|TOPIX500|3994|JPY|Technology|Software \u0026 IT Services|Japan|JP3869960009|2597||213.26B|213260000000|3871|668905|-36.13|-6410|3793-3908|3890|55092843|1.19|-35.4|40.36B|40360000000|-116.31|||2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5966.2|9|7000|4200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:49|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|3064|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3922950005|1432|MonotaRO|1.34T|1340000000000|2705.5|1662095|54.82|-3020|2704.5-2888|2805|496905905||51.05|288.12B|288120000000|53|19|0.7|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|2512.5|8|3000|1900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:30:55|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2201|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3926400007|3093||214.52B|214520000000|2499.5|257159|-2.33|-2984.5|2480.5-2511|2505|85825798|-0.15|15.2|226.16B|226160000000|165.31|60|2.4|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3336.7|3|3400|3300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:06|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2264|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3926800008|7415||258.43B|258430000000|3094|419718|-1.18|-3634|3067-3125|3086|83527304|0.05|20.06|554.54B|554540000000|155.27|90|2.91|2025-05-19 00:00:00|2025-05-19|sell|buy|strong_buy|strong_sell|strong_buy|sell|strong_sell|strong_buy|neutral|3310|4|3600|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:16|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|8725|JPY|Financials|Insurance|Japan|JP3890310000|38391|MS\u0026AD Insurance Group Holdings|4.3T|4300000000000|2844|4881693|3.57|-4018|2758-2923|2997.5|1511270323|0.33|6.23|6.63T|6630000000000|454.68|145|5.1|2025-05-26 00:00:00|2025-05-26|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3779.1|11|4500|3200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:21|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|6981|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3914400001|73340|Murata Mfg Co|3.91T|3910000000000|2102|7876425|-22.71|-3816|2049-2165|2237.5|1862363954|0.71|18.99|1.72T|1720000000000|110.7|54|2.57|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3317.5|18|3700|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:26|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|6268|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3651210001|8227|Nabtesco Corp|253.94B|253940000000|2114|596754|-17.44|-2977.5|2081-2190|2223|120124205|0.58|25.09|323.38B|323380000000|84.25|80|3.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2716|10|3500|2400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:33|04635|952678|/equities/nagase-co-ltd|TOPIX500|8012|JPY|Basic Materials|Chemicals|Japan|JP3647800006|7528||270.73B|270730000000.00003|2496|258366|-2.82|-3372|2460-2559|2568|108465160|||940.46B|940460000000|233|90|3.61|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3600|2|3600|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:36|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|9048|JPY|Industrials|Passenger Transportation Services|Japan|JP3649800004|28412||339.8B|339800000000|1733|710480|-18.02|-2149.5|1712.5-1753.5|1731|196076163|||665.43B|665430000000|182.19|37.5|2.16|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2050|2|2200|1900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:48|04637|952895|/equities/nankai-electric-railway|TOPIX500|9044|JPY|Industrials|Passenger Transportation Services|Japan|JP3653000004|8919||273.39B|273390000000|2414.5|298598|-21.61|-3116|2381.5-2429.5|2424.5|113228572|||244.62B|244620000000|196.34|40|1.66|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3275|2|3700|2850|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:52|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6701|JPY|Technology|Software \u0026 IT Services|Japan|JP3733000008|105276|NEC Corp.|3.97T|3970000000000|2980.5|1913174|-73.04|-16200|2928.5-3056|3097|1332707475|0.28|21.23|3.41T|3410000000000|140.38|84|2.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3280.9|11|3540|2720|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:31:57|04639|952566|/equities/net-one-systems|TOPIX500|7518|JPY|Technology|Software \u0026 IT Services|Japan|JP3758200004|2579||355.52B|355520000000|4480|353096|63.15|-4565|4480-4490|4480|79356130|0.38||217.51B|217510000000|193.52|83|1.85|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:04|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|3659|JPY|Technology|Software \u0026 IT Services|Japan|JP3758190007|9329|Nexon Co Ltd|1.67T|1670000000000|1999|2745016|-16.97|-3455|1971.5-2054|2006.5|836918484||12.41|446.21B|446210000000|161.79|22.5|1.13|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2426.9|18|3000|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:08|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:15|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|5334|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3738600000|15980|Niterra Co Ltd|820.54B|820540000000|4135|613267|-15.7|-5362|4052-4276|4380|198437698|0.25|9.31|644.29B|644290000000|445.69|177|4.28|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|5238.9|9|5900|4200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:21|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2282|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3743000006|15429|NH Foods Ltd|504.67B|504670000000|5103|491708|3.03|-5619|5066-5153|5059|98896408|0.33|18.89|1.36T|1360000000000|271.7|135|2.65|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|5414.3|7|6100|4700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:28|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|5991|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3742600004|17739||297.43B|297430000000|1453|1051354|-2.97|-2094|1413.5-1502.5|1553|204699347|0.66|7.86|797.32B|797320000000|220.63|63|4.34|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2402.5|5|2500|2200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:33|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|2871|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3665200006|16385|Nichirei Corp.|459.04B|459040000000|1832|730864|-54.87|-4554|1763.5-1844|1772|250565280|0.1|18.77|700.52B|700520000000|97.92|71.5|3.9|2025-05-13 00:00:00|2025-05-13|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2296.7|7|2530|2100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:38|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|6594|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3734800000|101112|Nidec Corp|2.5T|2500000000000|2181|4923297|-28.03|-4033|2140.5-2245.5|2309.5|1148428209|0.94|21.65|2.55T|2550000000000|100.7|60|2.75|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3818.1|18|5000|2350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:43|04647|946266|/equities/nifco-inc|TOPIX500|7988|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3756200006|10226|Nifco Inc|326.05B|326050000000|3425|256718|-9.37|-3997|3351-3520|3522|95196214|0.89|14.68|361.88B|361880000000|232.56|75|2.19|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4708.6|8|5300|4000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:47|04648|946227|/equities/nihon-kohden-corp|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:32:54|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|2127|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3689050007|1043||170.83B|170830000000|538.5|3294721|-40.93|-931.7|530.4-552.9|560.4|317225167|0.67|19.23|42.83B|42830000000|32.14|29|5.39|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|775|6|1180|500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:01|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|8056|JPY|Technology|Software \u0026 IT Services|Japan|JP3754200008|8218||438.61B|438610000000|4468|288659|-0.45|-4998|4401-4572|4557|98166966|0.45|18.16|390.53B|390530000000|246.75|100|2.24|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|sell|sell|buy|strong_sell|sell|buy|4966.7|9|5800|4100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:11|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|9072|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3709600005|12802||326.39B|326390000000|2700|483397|85.28|-2750|2646-2704.5|2734|120885480|0.26|20.23|240.74B|240740000000|133.93|81|3|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2275|3|2300|2250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:19|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|7731|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3657400002|19444|Nikon Corp.|458.65B|458650000000|1395|1745203|-8.52|-2010|1364.5-1436|1457|328778769|0.34|34.89|701B|701000000000|40.06|55|3.94|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1572.5|10|2100|1200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:23|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|7974|JPY|Consumer Cyclicals|Leisure Products|Japan|JP3756600007|7724|Nintendo Co Ltd|11.62T|11620000000000|9977|5936626|28.89|-11800|9813-10110|10080|1164248271|0.19|36.12|1.23T|1230000000000|274.64|116|1.16|2025-05-13 00:00:00|2025-05-13|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|11058.7|25|15440|6100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:26|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|5214|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3733400000|5498||258.4B|258399999999.99997|3236|502608|-14.64|-3929|3176-3277|3358|79853172||22.84|299.24B|299240000000|141.66|130|4.02|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3946|5|4200|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:31|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9147|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3688370000|76389||661.04B|661040000000|2555.5|1171861|1.45|-2843|2513-2607.5|2648|258672502|0.67|7.01|2.58T|2580000000000|364.4|200|7.83|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|3050|9|3500|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:37|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|4272|JPY|Basic Materials|Chemicals|Japan|JP3694400007|5902|Nippon Kayaku Co., Ltd.|211.99B|211990000000|1321.5|555000|2.36|-1463.5|1302-1349|1365.5|160418604|0.52|14.87|219.99B|219990000000|88.62|60|4.54|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:45|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|5703|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3700200003|12489||85.72B|85720000000|1384|224839|-24.58|-1976|1360-1418|1454|61937718|0.54|7.56|539.96B|539960000000.00006|210.75|70|5.06|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1666.7|3|1700|1600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:48|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|4612|JPY|Basic Materials|Chemicals|Japan|JP3749400002|38562|Nippon Paint Holdings Co Ltd|2.45T|2450000000000|1045|3292977|-0.38|-1258.5|1016-1077.5|1131|2348731408||19.28|1.64T|1640000000000|54.22|15|1.44|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|1211.3|10|1413|1050|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:56|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|3863|JPY|Basic Materials|Paper \u0026 Forest Products|Japan|JP3721600009|15557||110.7B|110700000000|959|719920|-16.54|-1175|931-960|997|115433402|||1.18T|1180000000000|269.48|10|1.04|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1056.7|6|1180|900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:33:59|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|4516|JPY|Healthcare|Pharmaceuticals|Japan|JP3717600005|2213|Nippon Shinyaku Co Ltd|236.09B|236090000000|3504|243834|-19.85|-4475|3471-3584|3580|67378698|-0.16|7.82|156.85B|156850000000|451.37|124|3.54|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4212.5|8|5850|3500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:06|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|4114|JPY|Basic Materials|Chemicals|Japan|JP3715200006|4607||249.3B|249300000000|1646|717316|12.13|-1951|1618.5-1671|1697|151460016|0.42|18.96|408.27B|408270000000|99.22|108|6.56|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1765|4|2100|1620|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:12|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|5401|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3381000003|113639|Nippon Steel Corp|3.08T|3080000000000|2950.5|4036133|-17.93|-3647|2880-2989|3036|1045199557|1.12|6.06|8.78T|8779999999999.999|486.03|160|5.42|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3863|10|4780|3150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:16|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|1332|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3718800000|10104|Nissui Corp|268.09B|268089999999.99997|862.5|1275239|-7.14|-980.6|850.6-866.8|870.6|310823903|0.19|11.6|869.23B|869230000000|74.43|28|3.25|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1191.2|4|1300|1060|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:19|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|9432|JPY|Technology|Telecommunications Services|Japan|JP3735400008|338467|Nippon Telegraph \u0026 Telephone Corp|11.92T|11920000000000|144.1|158627663|-17.66|-176.9|141.5-144.4|142.5|82738350995|0.07|10.81|13.71T|13710000000000|13.34|5.2|3.61|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|168.4|12|215|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:25|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|9404|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3732200005|5486||772.43B|772430000000|3080|587418|30.15|-3204|3041-3155|3136|250789771|0.19|24.04|450.92B|450920000000|123.36|40|1.3|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2883.3|6|3500|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:32|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|9101|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3753000003|35243|Nippon Yusen K.K|1.97T|1970000000000|4545|4978326|11.42|-5543|4394-4573|4637|433388736|1.15|4.4|2.57T|2570000000000|1035.67|310|6.82|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|5180|10|6500|3200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:36|04667|946274|/equities/nipro-corp|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:41|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|9031|JPY|Industrials|Passenger Transportation Services|Japan|JP3658800002|18687||162.19B|162190000000|2094|258490|-15.97|-2607.5|2053-2095|2093|77455385|0.08|7.06|424.63B|424630000000|309.98|40|1.91|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2600|2|2700|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:50|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:34:58|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4021|JPY|Basic Materials|Chemicals|Japan|JP3670800006|3137|Nissan Chemical Industries, Ltd.|573.63B|573630000000|4199|571310|-25.58|-5692|4107-4234|4229|136612245|0.47|13.33|246.2B|246200000000|317.24|164|3.91|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5888.9|9|7000|4900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:07|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7201|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3672400003|133580|Nissan Motor Co., Ltd.|1.26T|1260000000000|341.5|48610905|-40.87|-600.2|333.6-357.3|361.4|3692065248|0.75|11.72|12.66T|12660000000000|29.17|20|5.86|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|392|14|638|250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:15|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|2002|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3676800000|9574||500.44B|500440000000|1728|938464|-17.87|-2134|1705-1734|1709.5|289605622|-0.02|15.7|855.01B|855010000000|110.17|55|3.18|2025-05-14 00:00:00|2025-05-14|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2200|3|2500|2000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:18|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:25|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2897|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3675600005|16509||881.51B|881510000000|3000|1408887|-27.47|-4488|2978-3047|2982.5|293835512|-0.11|19.12|766.29B|766290000000|161.83|70|2.33|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4285|10|5500|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:31|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|9843|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3756100008|18934||1.75T|1750000000000|15510|755380|-34.18|-24010|15145-15670|14730|113011682|||937B|937000000000|778.78|152|0.98|2025-05-14 00:00:00|2025-05-14|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|18586.1|9|20000|17160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:36|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|6988|JPY|Basic Materials|Chemicals|Japan|JP3684000007|25300|Nitto Denko Co|1.77T|1770000000000|2520.5|3381031|-9.17|-3027|2460-2574.5|2621|701852200|0.7|13.69|999.52B|999520000000|184.36|168|6.67|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3037.3|11|4000|2350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:42|04677|952080|/equities/nof-corp|TOPIX500|4403|JPY|Basic Materials|Chemicals|Japan|JP3753400005|3879||450.59B|450590000000|1906|714349|-6.02|-2707.5|1871.5-1925|1954|236408028|0.57|13.73|233.32B|233320000000|149.41|42|2.2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2686.7|3|2960|2500|6|4|4|0.0159|0|0.0043|0.1628|0.0134|18.195|2.2025|2025-05-08|15/03/2025||||71330000000|1906|1|2025-02-12|15/12/2024|44.75||60690000000|60520000000|2034|1|2024-11-07|15/09/2024|25.09||55370000000|56400000000|2544|1|2024-08-07|15/06/2024|46.3||55110000000|53150000000|1880|1|2024-05-09|15/03/2024|||62150000000|62150000000|2101.5|1|2024-02-07|15/12/2023|40.22|40.22|58300000000|58300000000|2295.6599121094|1||||||||||||||
2025-04-06 20:35:44|04678|946241|/equities/nok-corp|TOPIX500|7240|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3164800009|38097||317.97B|317970000000|1949.5|324290|-5.3|-2565|1910.5-2015.5|2081.5|163100865|0.45|10.1|772.06B|772060000000|239.59|100|5.13|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2632|6|2900|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:49|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8604|JPY|Financials|Investment Banking \u0026 Investment Services|Japan|JP3762600009|26850|Nomura Holdings Inc|2.4T|2400000000000|812.5|12516164|-11.94|-1080|779.1-829|850.1|2955711756|0.53|7.34|1.88T|1880000000000|109.77|56|6.89|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1090|8|1300|900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:35:56|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3231|JPY|Real Estate|Real Estate Operations|Japan|JP3762900003|7695||732.72B|732720000000|853.2|1416790|-79.62|-4594|835.1-864|851.4|858788090|0.63|8.65|788.22B|788220000000|101.1|104|12.19|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|902|10|1080|800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:02|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4307|JPY|Technology|Software \u0026 IT Services|Japan|JP3762800005|16708|Nomura Research Institute Ltd|2.86T|2860000000000|4995|1595593|18.31|-5565|4933-5100|4930|571747389|0.53|31.85|754.78B|754780000000|157.33|63|1.26|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|strong_buy|neutral|neutral|strong_buy|buy|neutral|strong_buy|5207.7|14|6000|4400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:09|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6471|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3720800006|24402|NSK Ltd.|289.85B|289850000000|593|2436938|-32.54|-902.3|582.1-608.2|613.3|488792103|0.36|28.39|797.73B|797730000000|20.87|34|5.73|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|700|8|900|560|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:14|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|6472|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3165600002|22305||114.36B|114360000000|216|3597956|-28.95|-338.4|211.6-221.7|226.9|529425641|0.82|-25.52|831.26B|831260000000|-10.11|11|5.09|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|259|5|275|250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:24|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9613|JPY|Technology|Software \u0026 IT Services|Japan|JP3165700000|193513|NTT Data Corp.|3.52T|3520000000000|2509|3278354|7.91|-3258|2468-2566.5|2578.5|1402086668|0.73|24.13|4.6T|4600000000000|104.56|25|1|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|3155.8|14|3700|2550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:32|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1802|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3190000004|16986||1.37T|1370000000000|1923.5|3052034|8.49|-2204|1882.5-1957|1958.5|714395187|0.44|12.04|2.5T|2500000000000|171.71|80|4.16|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2491.2|8|2700|2300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:35|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|4684|JPY|Technology|Software \u0026 IT Services|Japan|JP3173400007|2107||1.97T|1970000000000|4471|896172|2.45|-5400|4398-4535|4348|439893890|0.59|30.44|117.73B|117730000000|144.13|198|4.43|2025-04-29 00:00:00|2025-04-29|buy|sell|neutral|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|4826.4|12|5600|4380|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:42|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9007|JPY|Industrials|Passenger Transportation Services|Japan|JP3196000008|11661||535.09B|535090000000.00006|1550|1183416|-18.61|-1955.5|1498-1558|1493|345217241|||428.67B|428670000000|264.24|30|1.94|2025-04-25 00:00:00|2025-04-25|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|1600|3|1600|1600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:46|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|3861|JPY|Basic Materials|Paper \u0026 Forest Products|Japan|JP3174410005|38322|Oji Holdings Corp.|571.45B|571450000000|608.3|4197820|-5.41|-680.5|597.1-610.7|613.5|939418886||10.2|1.79T|1790000000000|59.76|24|3.95|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|735|6|800|630|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:52|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6103|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3172100004|4012||177.57B|177570000000|2935|325526|-15.58|-4100|2882-3030|3110|60501692|||209.67B|209670000000|227.19|150|5.11|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3551.7|6|4300|3100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:36:58|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7733|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3201200007|28838|Olympus Corp.|2.08T|2080000000000|1843|4361744|-13.47|-2867|1824.5-1884|1853|1127758812|0.62|22.19|993.33B|993330000000|83.49|20|1.09|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2863|17|3500|2200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:02|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6645|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3197800000|28450|Omron Cor|811.21B|811210000000|4120|1248123|-22.73|-6843|4026-4165|4116|196895670|0.93|109.58|790.47B|790470000000|37.78|104|2.52|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6263.6|12|7400|4900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:10|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|4528|JPY|Healthcare|Pharmaceuticals|Japan|JP3197600004|3853|Ono Pharmaceutical Ltd|764.92B|764920000000|1628.5|2586492|-33.45|-2464|1610-1646.5|1567|469707855||10.37|487.33B|487330000000|157.39|80|4.91|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|1725|12|2500|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:18|04693|951943|/equities/open-house-co-ltd|TOPIX500|3288|JPY|Real Estate|Real Estate Operations|Japan|JP3173540000|6107||702.31B|702310000000|6074|393102|23.28|-6312|5996-6156|6114|115625266|0.72|7.7|1.31T|1310000000000|703.48|167|2.75|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6210|6|6900|5550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:25|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|4716|JPY|Technology|Software \u0026 IT Services|Japan|JP3689500001|2257||2.01T|2009999999999.9998|15645|153687|42.16|-16780|15550-16030|15570|128274371|0.16|34.64|260.55B|260550000000|470.4|674|4.31|2025-06-26 00:00:00|2025-06-26|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13885.7|8|16000|9800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:30|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|4661|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3198900007|9719|Oriental Land Co Ltd|4.78T|4780000000000|2918|4637977|-37.85|-4889|2832-2953.5|2850|1638887891||41.57|657.39B|657390000000|70.76|14|0.48|2025-04-28 00:00:00|2025-04-28|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4327.8|17|5500|2800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:36|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|8591|JPY|Financials|Banking Services|Japan|JP3200450009|33807|Orix T|3.28T|3280000000000|2891|3391600|-9.29|-3788|2809.5-2976.5|3022|1136167890|0.87|8.32|2.93T|2930000000000|347.8|98.6|3.41|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3952.2|9|4450|3400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:46|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9532|JPY|Utilities|Natural Gas Utilities|Japan|JP3180400008|21159|Osaka Gas Co., Ltd.|1.33T|1330000000000|3354|1176861|1.54|-3675|3299-3385|3320|396980982|-0.26|14.07|||239.19|95|2.83|2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4178.8|6|4700|3550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:37:51|04698|946191|/equities/osg-corp|TOPIX500|6136|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3170800001|7674||130.18B|130180000000|1533|396682|-24.69|-2092.5|1508.5-1543.5|1577|84921343|0.79|12.85|155.52B|155520000000|148.94|60|3.91|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2000|4|2200|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:00|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|4768|JPY|Technology|Software \u0026 IT Services|Japan|JP3188200004|9680||1.21T|1210000000000|3195|921156|1.4|-3789|3169-3239|3184|379201199|0.265|22.65|1.11T|1110000000000|141.04|80|2.5|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3875.8|12|4400|3100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:03|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|4578|JPY|Healthcare|Pharmaceuticals|Japan|JP3188220002|35338|Otsuka Holdings Ltd|4.08T|4080000000000|7604|1152705|22.29|-9669|7506-7858|7600|537092696|0.104|12|2.33T|2330000000000|633.76|120|1.58|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|9259.1|11|10700|7500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:08|04701|951826|/equities/outsourcing-inc|TOPIX500|2427|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3105270007|126543||220.38B|220380000000|1749|622411|-0.06|-1760|1749-1751|1749|126002093|1.8|42.69|749.61B|749610000000|40.98|25|1.44|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|neutral|neutral|strong_buy|neutral|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:20|04702|952776|/equities/paltac-corp|TOPIX500|8283|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3782200004|7787||233.38B|233380000000|3784|91330|-11.34|-4813|3744-3821|3865|61676089|||737.13B|737130000000|191.19|105|2.77|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5157.5|3|5235|5080|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:26|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|7532|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3639650005|17168|Pan Pacific International Holdings Corp|2.47T|2470000000000|4140|1665033|8.15|-4416|4043-4192|4054|597111183|-0.1|26.15|2.18T|2180000000000.0002|158.25|34|0.82|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|4515.6|17|5360|3350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:30|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|6752|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3866800000|208431|Panasonic Corp|3.6T|3600000000000|1542.5|9184692|11.61|-1919|1509-1559.5|1608|2334599456|0.86|10.76|8.6T|8600000000000|142.74|40|2.59|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2206.5|16|2700|1500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:38|04705|946160|/equities/park24-co-ltd|TOPIX500|4666|JPY|Industrials|Transport Infrastructure|Japan|JP3780100008|5502|Park24 Co Ltd|331.21B|331210000000|1941.5|902590|7.53|-2293|1913-1976.5|1979|170593258|0.72|17.7|381.45B|381450000000|109.71|5|0.26|2025-06-11 00:00:00|2025-06-11|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|2598.3|7|3000|2150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:43|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|1893|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3309000002|3824||194.67B|194670000000|690.8|1849430|-9.27|-804.6|670-701.2|702.5|281809928|||697.94B|697940000000|49.83|24|3.47|2025-05-09 00:00:00|2025-05-09|neutral|neutral|buy|sell|strong_buy|strong_buy|neutral|buy|strong_buy|855|5|950|800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:48|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|4587|JPY|Healthcare|Biotechnology \u0026 Medical Research|Japan|JP3836750004|621||251.38B|251380000000|1939.5|832149|29.52|-3060|1895.5-2002|2012.5|129611765||16.77|46.68B|46680000000|115.84|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3557.1|9|4900|2800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:38:55|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|2181|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3547670004|65730||531.16B|531159999999.99994|239.4|6888698|15.1|-288.8|236.6-244.6|248|2218723561|||1.42T|1420000000000|16.06|9|3.76|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|259|7|310|230|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:02|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|7956|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3801600002|3066|Pigeon Corp|206.35B|206350000000|1725.5|1079487|21.6|-1909|1704.5-1752|1780.5|119589217||24.65|104.17B|104170000000|70|76|4.4|2025-05-08 00:00:00|2025-05-08|neutral|buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|1721.2|9|1980|1300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:10|04710|952627|/equities/pilot-corp|TOPIX500|7846|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3780610006|2965||152.81B|152810000000|3965|78743|-4.09|-5082|3930-4036|4070|38540052||10.21|126.17B|126170000000|388.52|117|2.95|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5200|1|5200|5200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:14|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|4927|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3855900001|4021||281.78B|281780000000|1273.5|745079|-9.78|-1583|1260-1288|1272|221265430||30.37|170.36B|170360000000|41.97|52|4.08|2025-05-09 00:00:00|2025-05-09|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1247.5|8|1400|1050|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:20|04712|961975|/equities/rakus-co-ltd|TOPIX500|3923|JPY|Technology|Software \u0026 IT Services|Japan|JP3967170006|2561||340.61B|340610000000|1880|848516|-0.71|-2457|1852-1904|1925.5|181173833|||46.12B|46120000000|40.3|4.1|0.22|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2638.8|8|3000|2280|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:25|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4755|JPY|Technology|Software \u0026 IT Services|Japan|JP3967200001|29334|Rakuten Inc|1.72T|1720000000000|795.6|21873861|-7.78|-1069.5|773.4-818.9|821.8|2156100204||-10.52|2.28T|2280000000000|-75.61|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|977.8|13|1200|510|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:30|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|6098|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3970300004|51373|Recruit Holdings Co Ltd|10.93T|10930000000000|7430|4634711|11.38|-11895|7363-7813|7963|1470444981|1.17|30.47|3.54T|3540000000000|246.74|24|0.32|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|10392.3|14|12400|7700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:34|04715|952874|/equities/relo-holdings-inc|TOPIX500|8876|JPY|Real Estate|Real Estate Operations|Japan|JP3755200007|3100||264.93B|264930000000|1770|358339|43.32|-2037.5|1749-1786.5|1804|149677605|0.55|-92.94|142.97B|142970000000|-20.86|42|2.37|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2285|4|2600|2000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:39|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|6723|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3164720009|21204|Renesas Electronics Corp|2.97T|2970000000000|1656|11632582|-38.6|-3397|1606.5-1791|1895|1794765990|0.79|13.7|1.35T|1350000000000|122.51|28|1.69|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3175|15|4200|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:44|04717|946126|/equities/rengo-co-ltd|TOPIX500|3941|JPY|Basic Materials|Containers \u0026 Packaging|Japan|JP3981400009|23389||182.71B|182710000000|737.3|1054034|-35.27|-1207.5|724.5-745.3|757.6|247814611|-0.01|7.65|950.54B|950540000000|106.53|30|4.07|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1050|6|1250|900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:49|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8308|JPY|Financials|Banking Services|Japan|JP3500610005|19721||2.38T|2380000000000|1036.5|11203756|8.42|-1430|993.5-1095.5|1141.5|2294923424|0.48|12.29|558.56B|558560000000|92.34|23|2.22|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|1272.7|11|1680|870|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:39:54|04719|952126|/equities/resorttrust-inc|TOPIX500|4681|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3974450003|8404||298.18B|298180000000|1408|547261|-46.02|-3300|1390-1434|1410.5|211778362|||263.65B|263649999999.99997|115.5|46.5|3.3|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1738.3|7|1950|1600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:05|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|7752|JPY|Technology|Office Equipment|Japan|JP3973400009|79544|Ricoh Co., Ltd.|778.01B|778010000000|1366.5|1956208|1.52|-1841|1340-1417.5|1445|569348688|0.55|19.5|2.49T|2490000000000|70.21|38|2.78|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1585|10|1900|1200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:11|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|5947|JPY|Consumer Cyclicals|Household Goods|Japan|JP3977400005|10837||453.54B|453540000000|3290|418664|-2.23|-3910|3265-3354|3355|137852848|0.51|15.78|452.34B|452340000000|226.14|80|2.43|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|4253.8|8|4800|3800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:17|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6963|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3982800009|23014|Rohm Ltd|472.44B|472440000000|1224|3358685|-48.94|-2445|1211-1295.5|1338|385981682|0.66|52.34|457.3B|457300000000|23.5|50|4.08|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1654|10|2000|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:22|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|4527|JPY|Healthcare|Pharmaceuticals|Japan|JP3982400008|7259||492.72B|492720000000|2180.5|1218252|-24.42|-3688|2156-2215|2202.5|225964438|-0.22|17.86|295.57B|295570000000|129.68|36|1.65|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2986.2|8|4060|1950|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:29|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7453|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3976300008|12071|Ryohin Keikaku Ltd|1.11T|1110000000000|4179|2699384|66.1|-4303|4112-4303|4273|265010850|0.57|23.74|696.45B|696450000000|176.52|42|1.01|2025-04-11 00:00:00|2025-04-11|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4404.6|13|5000|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:35|04725|946204|/equities/sankyo-co-ltd|TOPIX500|6417|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3326410002|878||446.79B|446790000000|2034.5|884525|23.34|-2380|1994-2093.5|2085.5|219609004|||182.21B|182210000000|230.89|100|4.92|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2407.5|5|2800|1900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:40|04726|946317|/equities/sankyu-inc|TOPIX500|9065|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3326000001|30672||309.42B|309420000000|5870|162289|14.4|-6413|5810-5963|6029|52712855|0.67|11.3|597.31B|597310000000|515.29|204|3.48|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|6916.7|5|7800|6400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:45|04727|946276|/equities/sanrio-co-ltd|TOPIX500|8136|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3343200006|1300||1.44T|1440000000000|6107|5730397|103.7|-7315|5963-6497|6544|236196338|0.2|48.3|132.34B|132340000000|149.13|52|0.85|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7268.6|9|8000|5900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:48|04728|1131558|/equities/sansan-inc|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:40:53|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|4536|JPY|Healthcare|Pharmaceuticals|Japan|JP3336000009|3744|Santen Pharmaceutical Co Ltd|481.32B|481320000000|1431|1325300|-3.73|-1878.5|1418-1464.5|1418.5|336351969|0.2|18.37|301.9B|301900000000|77.66|36|2.52|2025-05-13 00:00:00|2025-05-13|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2067.8|9|2500|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:00|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|5929|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3344400001|12930||950.88B|950880000000|4426|622682|66.92|-5165|4346-4718|4626|214839370|0.52|22.65|650.75B|650750000000|224.79|94|2.12|2025-05-19 00:00:00|2025-05-19|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4907.1|7|5800|4100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:05|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|2501|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3320800000|6402||579.59B|579590000000|7438|369787|24.57|-9379|7253-7479|7285|77923320||75.18|530.78B|530780000000|99|52|0.7|2025-05-14 00:00:00|2025-05-14|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|5726.7|3|6900|5000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:10|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|4887|JPY|Healthcare|Pharmaceuticals|Japan|JP3323040000|3482||223.69B|223690000000|1937.5|664048|1.19|-2308.7|1906-1958|1940|115451314|||184.01B|184010000000|122.44|105|5.42|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|2550|10|3500|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:19|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|8473|JPY|Financials|Investment Banking \u0026 Investment Services|Japan|JP3436120004|19097||1.08T|1080000000000.0001|3554|1824192|-6.55|-4669|3437-3657|3775|302805843||15.69|1.36T|1360000000000|433.28|160|4.5|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4814.3|7|5860|3800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:25|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|9719|JPY|Technology|Software \u0026 IT Services|Japan|JP3400400002|16296||1.12T|1120000000000|3585|921756|27.56|-3970|3544-3679|3663|312518904|0.52|26.65|513.78B|513780000000|134.16|71|1.98|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|3903.6|11|4500|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:31|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9735|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3421800008|64744|Secom Co., Ltd.|2.15T|2150000000000|5178|869425|-3.35|-5615|4967-5219|4963|414750925||20.7|1.18T|1180000000000|251.81|145|2.8|2025-05-08 00:00:00|2025-05-08|neutral|strong_sell|strong_sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|5633.3|6|6000|5400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:35|04736|946207|/equities/sega-sammy-holdings|TOPIX500|6460|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3419050004|8623|Sega Sammy Holdings|583.37B|583370000000|2731|908036|41.61|-3361|2696-2805|2838|213610400|0.1|15.01|439.64B|439640000000|182.16|50|1.83|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|3763|11|4850|2740|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:42|04737|952890|/equities/seibu-holdings-inc|TOPIX500|9024|JPY|Industrials|Passenger Transportation Services|Japan|JP3417200007|20913||840.53B|840530000000|3170|1068526|27.77|-3855|3109-3279|3186|265152443|0.56|12.57|498.2B|498200000000|255.24|40|1.26|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|3150|6|4300|2190|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:48|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|6724|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3414750004|74464|Seiko Epson Cor|685.61B|685610000000|2127.5|1258423|-19.85|-2929.5|2093-2184.5|2214.5|322259993|0.92|12.23|1.35T|1350000000000|174.6|74|3.48|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2581.2|8|3100|2000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:54|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|9076|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3415400005|28854||380.82B|380820000000|2260.5|424587|7.98|-2502.5|2232-2260.5|2275|168465473|0.51|26.3|697.73B|697730000000|92.61|100|4.42|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2574.3|7|2900|2350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:41:59|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|4204|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3419400001|26929|Sekisui Chemical Co Ltd|996.89B|996890000000|2387.5|1979618|7.67|-2840|2347.5-2428|2458|417544404|0.45|11.37|1.29T|1290000000000|209.96|77|3.23|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2687.5|4|3280|2370|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:05|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1928|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3420600003|29932|Sekisui House, Ltd.|2.04T|2040000000000|3142|2529167|-10.13|-4134|3097-3184|3198|648094654|0.54|9.38|4.06T|4059999999999.9995|335.95|135|4.3|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4076.7|10|4500|3700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:10|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3382|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3422950000|77902|Seven \u0026 i Holdings Co., Ltd.|5.27T|5270000000000|2030|10449262|-5.14|-2703|1985-2061.5|2065.5|2594810623|0.29|49.78|10.34T|10340000000000|40.68|40|1.97|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|2515.5|12|2950|2000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:16|04743|952815|/equities/seven-bank-ltd|TOPIX500|8410|JPY|Financials|Banking Services|Japan|JP3105220002|1301|Seven Bank Ltd|301.02B|301020000000|257.3|4521780|-12.78|-350|254-265.6|266.3|1169933547||29.15|10.39B|10390000000|8.86|11|4.28|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|308.8|4|350|280|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:21|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|9143|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3162770006|52309||952.59B|952590000000|1523|1415343|-19.38|-1910.5|1492-1543|1501|625469658|0.5|14.98|1.44T|1440000000000|98.04|52|3.41|2025-04-25 00:00:00|2025-04-25|neutral|strong_sell|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|1694.4|9|2000|1350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:26|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|6753|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3359600008|43445|Sharp Corp|520.93B|520929999999.99994|802.3|1857039|-5.89|-1048|790.3-844.1|878.8|649300156|0.82|-4.12|2.22T|2220000000000|-239.63|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|731.4|8|960|550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:31|04746|1011980|/equities/shift-inc|TOPIX500|3697|JPY|Technology|Software \u0026 IT Services|Japan|JP3355400007|10266||288.08B|288080000000|1095|6780457|-23.48|-1526.5|1063-1149|1161.5|263082630|1.11|56.78|115.73B|115730000000|22.77|||2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1241.2|8|1500|1000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:34|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|9507|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3350800003|8018||223.47B|223470000000|1086.5|654357|-11.05|-1546|1071-1100|1105.5|205677942|||||261.52|40|3.68|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1427.5|4|1670|1130|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:42|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|7701|JPY|Technology|Office Equipment|Japan|JP3357200009|14519||1.05T|1050000000000|3631|627374|-10.83|-4974|3558-3710|3602|290039452|0.77|22.34|530.57B|530570000000.00006|183.99|62|1.71|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5059|12|5900|3900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:47|04749|946277|/equities/shimamura-co-ltd|TOPIX500|8227|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3358200008|3157||689.61B|689610000000|9382|307403|21.89|-9550|9353-9550|9391|73503663|-0.13|16.48|665.36B|665360000000|569.83|200|2.13|2025-06-30 00:00:00|2025-06-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|9004.2|12|10100|8000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:53|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|7309|JPY|Consumer Cyclicals|Leisure Products|Japan|JP3358000002|10130|Shimano Inc|1.92T|1920000000000|21600|299318|-2.13|-28795|20780-21700|20695|88799422||25.31|450.99B|450990000000|853.35|309|1.43|2025-04-29 00:00:00|2025-04-29|buy|sell|sell|sell|sell|sell|neutral|sell|sell|22595|12|26300|19500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:42:58|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:03|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:09|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|6967|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3375800004|5553|Shinko Electric Ind Co Ltd|1.01T|1010000000000|7494|1483821|33.77|-10495|7494-10495|8994|135117392|0.98|53.79|213.23B|213230000000|139.33|||2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5866.7|8|5920|5600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:14|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|8303|JPY|Financials|Banking Services|Japan|JP3729000004|||567.13B|567130000000|2766|310878|0|-2799|2766-2799|2798|205034553|||372.40B|372400000000|303.3|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:19|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4507|JPY|Healthcare|Pharmaceuticals|Japan|JP3347200002|4959|Shionogi \u0026 Co., Ltd.|1.99T|1990000000000|2334.5|2331538|-7.58|-2550|2307.5-2448|2267|850685601|0.28|11.82|456.87B|456870000000|197.99|114|4.88|2025-05-12 00:00:00|2025-05-12|strong_buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|2568.1|14|3470|1800|6|4|3|-0.0135|0.1357|0.0188|0.1866|0.0712|11.01|4.19|2025-08-04|15/06/2025||43.6||98150000000|2334.5|1|2025-05-12|15/03/2025||47.8||119070000000|2334.5|1|2025-01-31|15/12/2024|59.56|47|119630000000|113910000000|2287|1|2024-10-28|15/09/2024|61.72|46.74|116380000000|115740000000|2080|1|2024-07-29|15/06/2024|36.02|40.4|97590000000|97690000000|2249|1|2024-05-13|15/03/2024|40.87|38.43|98260000000|96290000000|2496.330078125|1||||||||||||||
2025-04-06 20:43:28|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|3360|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3274150006|7793||186.62B|186620000000|1978|239074|-2.78|-2504|1955-2012.5|2000|94350134|0.05|11.55|670.2B|670200000000|181.05|58|2.93|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2833.3|3|3150|2600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:34|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4911|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3351600006|27908|Shiseido Co., Ltd.|1.04T|1040000000000|2607.5|4435808|-37.03|-5272|2570-2677|2699.5|399426060|0.54|-96.35|990.59B|990590000000|-27.06|40|1.53|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2817.5|14|3240|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:38|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:45|04759|949826|/equities/sho-bond-holdings|TOPIX500|1414|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3360250009|1019||242.3B|242300000000|4727|143177|-22.71|-6234|4626-4750|4676|51257989|-0.05|17|88.3B|88300000000|282.28|142.5|3.01|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7037.5|4|8200|5100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:43:57|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9601|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3362800009|1421||169.16B|169160000000|12310|60774|25.87|-12820|12100-12340|12140|13741802|||82.38B|82380000000|-36.9|30|0.24|2025-04-14 00:00:00|2025-04-14|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:02|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|4004|JPY|Basic Materials|Chemicals|Japan|JP3368000000|23936|Resonac Holdings Corp|471.15B|471150000000|2607|1327205|-27.1|-4257|2533-2710|2860|180724914|0.51|6.41|1.39T|1390000000000|406.61|65|2.49|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|4792|10|5760|3510|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:08|04762|951927|/equities/skylark-co-ltd|TOPIX500|3197|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3396210001|6150|Skylark Co Ltd|652.48B|652480000000|2868|1309892|20.76|-3133|2820-2921|2897.5|227502080||46.73|401.13B|401130000000|61.38|18.5|0.65|2025-05-09 00:00:00|2025-05-09|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|2162.5|4|2500|1600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:13|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|6273|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3162600005|23144|SMC Corp|3.14T|3140000000000|49330|300166|-40.61|-87930|48690-51110|50790|63733958||19.67|784.71B|784710000000|2518.12|1000|2.03|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65885|14|80000|53500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:18|04764|951783|/equities/sms-co-ltd|TOPIX500|2175|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3162350007|4188||92.1B|92100000000|1084|563902|-55.76|-2468|1062.5-1107|1099|84962449|1.2|16.17|59.5B|59500000000|78.09|28.5|2.63|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1776.7|7|3500|1250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:22|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|9434|JPY|Technology|Telecommunications Services|Japan|JP3732000009|55400|SoftBank Corp|9.89T|9890000000000|208.1|64717444|8.33|-218.4|202.7-208.1|205.9|47509727350|0.105|19.46|6.38T|6380000000000|10.89|47.3|22.73|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|215.8|13|270|183|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:28|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9984|JPY|Technology|Telecommunications Services|Japan|JP3436100006|65352|SoftBank Group Corp.|9.59T|9590000000000|6656|9088484|-22.03|-12180|6511-7031|7172|1440159799|0.77|11.52|||581.1|44|0.66|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11383.6|15|15200|8000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:34|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|2331|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3431900004|64982||538.22B|538220000000|1110|944885|36.4|-1178|1078.5-1116|1089|484886902|0.16|20|542.91B|542909999999.99994|53.54|24.8|2.23|2025-05-13 00:00:00|2025-05-13|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1240|6|1400|1130|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:41|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|2768|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3663900003|22819|Sojitz Corp.|648.31B|648310000000|3075|1292538|-22.11|-4408|2998-3119|3184|210830971|0.57|6.56|2.51T|2510000000000|467.48|150|4.88|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3980|6|5000|3610|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:47|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8630|JPY|Financials|Insurance|Japan|JP3165000005|48421|Sompo Holdings Inc|4.1T|4099999999999.9995|4336|3171928|36.91|-4839|4259-4470|4537|944542642|0.35|8.96|5.15T|5150000000000|485.13|132|3.04|2025-05-26 00:00:00|2025-05-26|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|4994.9|12|6000|4000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:44:53|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6758|JPY|Technology|Computers, Phones \u0026 Household Electronics|Japan|JP3435000009|113000|Sony Corp|20.17T|20170000000000|3345|15888789|30.87|-3904|3270-3395|3512|6029074850|0.73|17.97|13.81T|13810000000000|186.46|60|1.79|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|4242.1|25|4800|3600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:02|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|9003|JPY|Industrials|Passenger Transportation Services|Japan|JP3316400005|5075||209.79B|209790000000|2156.5|704579|-21.05|-2763.5|2121-2170|2149|97283452|-0.06|9.04|301.47B|301470000000|257.06|60|2.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2700|1|2700|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:07|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|9684|JPY|Technology|Software \u0026 IT Services|Japan|JP3164630000|4770|Square Enix Holdings Co Ltd|836.92B|836920000000|6971|528128|25.9|-7346|6850-7035|6902|120057502|0.38|65.25|347.25B|347250000000|107.17|71|1.02|2025-05-19 00:00:00|2025-05-19|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6342.9|14|8000|4370|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:11|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|6923|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3399400005|16778|Stanley Electric Co Ltd|387.32B|387320000000|2598|755877|-5.37|-3025|2571-2659|2681|149082517||13.05|492.9B|492900000000|199.58|64|2.46|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|3209|10|3600|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:22|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7270|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3814800003|37693|Subaru Corp|1.77T|1770000000000|2417.5|3947430|-29.56|-3614|2342-2467.5|2521|731034399|0.37|4.46|4.74T|4740000000000|543.09|115|4.76|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2752.9|16|4400|1900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:29|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|7649|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3397060009|8724||489.43B|489430000000|2846.5|587097|13.41|-2884|2791-2863|2806|171939278|0.31|18.79|827.96B|827960000000|137|35|1.23|2025-04-10 00:00:00|2025-04-10|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2975.5|11|3500|2550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:36|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3436|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3322930003|9850|SUMCO Corp.|310.51B|310510000000|887.9|5899551|-64.92|-2684|858.5-937.5|972.2|349708021||17.1|396.62B|396620000000|56.84|21|2.37|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1598.8|17|2900|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:44|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|4203|JPY|Basic Materials|Chemicals|Japan|JP3409400003|7953||269.22B|269220000000.00003|3072|251652|-31.66|-4867|3005-3126|3247|87635900|0.87|20.06|302.9B|302900000000|178.83|95|3.09|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4811.4|7|5430|4100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:50|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4005|JPY|Basic Materials|Chemicals|Japan|JP3401400001|32161|Sumitomo Chemical Co., Ltd.|528B|528000000000|322.6|10127448|-7.85|-458.3|314.8-331.3|341.6|1636704636|0.51|-3.5|2.54T|2540000000000|-106.05|9|2.79|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|439.5|10|550|360|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:45:55|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|8053|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3404600003|74920|Sumitomo Corp.|3.84T|3840000000000|3172|3045767|-13.48|-4433|3108-3252|3280|1209978260|0.66|9.67|7.17T|7170000000000|328.24|130|4.1|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4007|10|5200|3550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:00|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|4506|JPY|Healthcare|Pharmaceuticals|Japan|JP3495000006|4980|Sumitomo Dainippon Pharma Co Ltd|246.72B|246720000000|621|2609307|52.21|-838|613-646|611|397290087|0.61|-1.71|372.71B|372710000000|-443.11|||2025-05-09 00:00:00|2025-05-09|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|648.8|8|1100|420|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:08|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5802|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3407400005|293266|Sumitomo Electric Industries Ltd.|1.63T|1630000000000|2087.5|4130661|-8.88|-3145|2045-2194.5|2268.5|779862393|0.47|8.74|4.62T|4620000000000|238.78|77|3.69|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3277.5|8|3950|2880|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:13|04782|949876|/equities/sumitomo-forestry|TOPIX500|1911|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3409800004|26741||825.15B|825150000000|4032|1470172|-16.83|-7293|3932-4101|4200|204650813||7.09|2.05T|2049999999999.9998|569.41|145|3.6|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|5943.3|6|6610|5000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:18|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|6302|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3405400007|25337|Sumitomo Heavy Industries, Ltd.|342.27B|342270000000|2848|485984|-39.24|-4781|2775-2907.5|2950.5|120179919||44.6|1.07T|1070000000000.0001|63.86|125|4.39|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3400|4|3800|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:22|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5713|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3402600005|7496|Sumitomo Metal Mining Co., Ltd.|769.37B|769370000000|2797.5|1843162|-44.7|-5648|2724-2921|3010|275021395||25.69|1.55T|1550000000000|108.78|104|3.72|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3922.2|10|4800|3200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:27|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|8309|JPY|Financials|Banking Services|Japan|JP3892100003|22911|Sumitomo Mitsui Trust Holdings|2.34T|2340000000000|3290|2501851|2.78|-4066|3186-3397|3502|710946929||9.25|1.14T|1140000000000|355.63|155|4.71|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|4320|11|5000|3870|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:35|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|8316|JPY|Financials|Banking Services|Japan|JP3890350006|120000|Sumitomo Mitsui Financial|12.14T|12140000000000|3125|15666475|7.25|-4140|3015-3209|3398|3884445458|0.54|10.07|6.66T|6660000000000|309.89|240|7.68|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|4226.4|13|5030|1766.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:40|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|5232|JPY|Basic Materials|Construction Materials|Japan|JP3400900001|2886||119.15B|119150000000|3614|170838|-3.37|-4311|3521-3616|3553|32968711|0.28|11.27|221.19B|221190000000|339.31|120|3.32|2025-05-08 00:00:00|2025-05-08|neutral|sell|sell|strong_sell|strong_buy|strong_sell|sell|neutral|strong_sell|4260|6|5000|3190|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:45|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|8830|JPY|Real Estate|Real Estate Operations|Japan|JP3409000001|12898|Sumitomo Realty \u0026 Development Co.|2.52T|2520000000000|5349|1674477|-4.62|-6358|5301-5533|5356|470670139|0.78|14.25|1.02T|1020000000000|376.23|70|1.31|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|5792.7|11|7420|4400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:49|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|5110|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3404200002|37995|Sumitomo Rubber Ind Ltd|388.36B|388360000000|1476.5|1682125|-20.36|-1990|1436.5-1546.5|1605.5|263027862||39.37|1.21T|1210000000000|37.51|58|3.93|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2157.3|11|2600|1650|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:46:59|04790|946345|/equities/sundrug-co-ltd|TOPIX500|9989|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3336600006|6662||502.73B|502730000000|4298|362354|-5.6|-4635|4188-4299|4220|116967412|0.22|16.67|789.4B|789400000000|258|130|3.02|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4862.9|7|6000|4340|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:08|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|2587|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3336560002|23000|Suntory Beverage \u0026 Food Ltd|1.51T|1510000000000|4894|635972|-5.88|-5897|4814-4948|4815|309000000|0.026|16.17|1.70T|1700000000000|302.57|120|2.45|2025-05-08 00:00:00|2025-05-08|neutral|sell|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|5888.9|9|6700|5100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:15|04792|946344|/equities/suzuken-co-ltd|TOPIX500|9987|JPY|Healthcare|Pharmaceuticals|Japan|JP3398000004|13086||349.17B|349170000000|4845|252077|7.24|-5549|4784-4879|4817|72067170|0.16|10.93|2.41T|2410000000000|442.96|100|2.06|2025-05-19 00:00:00|2025-05-19|strong_sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|5475|4|6600|4500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:19|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7269|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3397200001|72372|Suzuki Motor Corp.|3.29T|3290000000000|1703.5|6653418|-3.13|-2014.5|1659-1758.5|1788.5|1929275583|0.97|8.64|5.81T|5810000000000|197.64|40|2.35|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2313.1|17|2700|1810|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:25|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|6869|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3351100007|10042|Sysmex Cor|1.71T|1710000000000|2741|1238211|9.29|-3236|2680-2759|2696|623576525|0.66|29.54|501.85B|501850000000|92.68|30|1.09|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3374.3|16|3900|3000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:31|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8795|JPY|Financials|Insurance|Japan|JP3539220008|20408|T\u0026D Holdings, Inc.|1.45T|1450000000000|2816.5|1844710|7.19|-3358|2729-2931|2993.5|513578356|0.4|9.66|2.75T|2750000000000|290.74|80|2.84|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3556|10|4600|2100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:37|04796|952364|/equities/tadano-ltd|TOPIX500|6395|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3465000002|4916||121.42B|121420000000|955|310390|-26.71|-1367|934.2-996.1|1014.5|127138562||18.26|291.50B|291500000000|52.29|23|2.41|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1233.3|3|1500|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:46|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|5233|JPY|Basic Materials|Construction Materials|Japan|JP3449020001|12540|Taiheiyo Cement Corp.|418.08B|418080000000|3740|631498|6.8|-4382|3661-3811|3884|111785411||6.43|907.97B|907970000000|580.5|80|2.14|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|4735|6|5600|3340|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:52|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1801|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3443600006|16285|Taisei Corp.|1.09T|1090000000000.0001|6306|860561|12.63|-7485|6172-6516|6483|173228544|0.35|11.1|2.15T|2150000000000|567.77|130|2.06|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|7828.6|7|8800|7200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:47:57|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|4581|JPY|Healthcare|Pharmaceuticals|Japan|JP3442850008|8784||704.10B|704100000000|8590|187825|0|-8610|8580-8600|8580|81967464|0.45|87.73|320.39B|320390000000|25.68|100|1.17|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:04|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|4091|JPY|Basic Materials|Chemicals|Japan|JP3711600001|19533|Taiyo Nippon Sanso Corp|1.92T|1920000000000|4436|695254|-2.33|-5475|4359-4592|4589|432855739||17.45|1.3T|1300000000000|254.09|48|1.08|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|5066.7|9|5800|4400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:09|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|6976|JPY|Technology|Electronic Equipment \u0026 Parts|Japan|JP3452000007|21823|Taiyo Yuden Co., Ltd.|261.5B|261500000000|2096.5|2470490|-41.75|-5164|2038-2234.5|2359.5|124733183|0.68|20.36|335.56B|335560000000|102.72|90|4.29|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2803.3|15|4100|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:19|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|2531|JPY|Consumer Non-Cyclicals|Beverages|Japan|JP3459600007|5492||226.69B|226690000000|1161|564161|12.45|-1385|1145-1165.5|1150.5|195256126|0.38|14.76|352.69B|352690000000|78.03|31|2.67|2025-05-08 00:00:00|2025-05-08|sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|1500|1|1500|1500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:24|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|8233|JPY|Consumer Cyclicals|Diversified Retail|Japan|JP3456000003|6733||330.37B|330370000000|1089|1814707|-8.79|-1538.5|1073.5-1113.5|1119|303371834|0.03|13.71|408.84B|408840000000|106.11|34.5|3.17|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1322.5|4|1390|1300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:29|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4502|JPY|Healthcare|Pharmaceuticals|Japan|JP3463000004|49281|Takeda Pharmaceutical Co., Ltd.|6.85T|6850000000000|4477|4421307|8.67|-4573|4437-4513|4540|1529498124|0.46|33.89|4.58T|4580000000000|132.01|196|4.38|2025-05-08 00:00:00|2025-05-08|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5008.6|18|5800|4200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:34|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|9401|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3588600001|7992||677.08B|677080000000|4248|354567|-5.83|-4900|4185-4368|4318|159386909|0.55|16.51|401.78B|401780000000|269.64|68|1.6|2025-05-20 00:00:00|2025-05-20|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|4616.7|6|5410|4050|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:40|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6762|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3538800008|105213|TDK Corp|2.53T|2530000000000|1331|8890805|-10.27|-2241|1295-1370.5|1424|1897146050|0.61|15.2|2.16T|2160000000000.0002|87.54|84|6.31|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2089.4|16|2500|1560|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:45|04807|952290|/equities/technopro-holdings|TOPIX500|6028|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3545240008|28746|TechnoPro Holdings Inc|320.38B|320380000000|3075|395621|5.13|-3358|3034-3131|3180|104190228|1.34|19.57|229.65B|229650000000|157.22|90|2.93|2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|sell|buy|strong_buy|sell|neutral|strong_buy|3261.2|9|3800|2900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:49|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|3401|JPY|Consumer Cyclicals|Textiles \u0026 Apparel|Japan|JP3544000007|21834|Teijin Ltd.|236.24B|236240000000|1226|741807|-14.09|-1658|1202-1239.5|1266.5|192688569|0.32|-5.08|1.08T|1080000000000.0001|-262.52|50|4.08|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1310|5|1450|1180|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:48:57|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4543|JPY|Healthcare|Healthcare Equipment \u0026 Supplies|Japan|JP3546800008|30591|Terumo Corp.|4.08T|4080000000000|2768|3391279|4.14|-3182|2650-2789.5|2680|1474919796|0.39|33.01|1.01T|1010000000000|84.35|26|0.94|2025-05-07 00:00:00|2025-05-07|sell|sell|buy|buy|strong_sell|buy|neutral|strong_sell|buy|3346.4|15|3960|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:03|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|5844|JPY|Financials|Banking Services|Japan|JP3252200005|3473||589.23B|589230000000|2032|1796415|-25.65|-2962.5|1961-2108.5|2172.5|289974831|0.37|19.78|107.72B|107720000000|110.84|60|2.95|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|2366|5|2600|2200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:08|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|5832|JPY|Financials|Banking Services|Japan|JP3520700000|2988||250.3B|250300000000|1399|380182|10.24|-1788|1363-1430|1516.5|178911417|||146.44B|146440000000|129.62|56|4|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|1795|2|1890|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:13|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|8334|JPY|Financials|Banking Services|Japan|JP3276400003|2983||418.72B|418720000000|1095|1383077|29.51|-1335|1064-1125|1163.5|382390156|0.04|10.54|123.95B|123950000000|98.83|45|4.11|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|1070|2|1140|1000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:20|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|5830|JPY|Financials|Banking Services|Japan|JP3149700001|3019||428.95B|428950000000|1453|1029349|29.79|-1850|1398.5-1504|1625|295214006|||145.97B|145970000000|174.98|40|2.75|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|2025|2|2650|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:25|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|6481|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3539250005|13268|THK Co Ltd|370.02B|370020000000|3308|1002079|-5.92|-4010|3205-3346|3485|111855029|0.5|40.92|352.76B|352760000000|85.16|146.5|4.43|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4169.2|13|5100|2100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:31|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3626|JPY|Technology|Software \u0026 IT Services|Japan|JP3104890003|21972||936.12B|936120000000|4030|979072|27.77|-4335|4012-4139|4070|232287733|0.26|17.24|560.82B|560820000000|218.47|68|1.69|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4007|12|5000|3100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:36|04816|946130|/equities/toagosei-co-ltd|TOPIX500|4045|JPY|Basic Materials|Chemicals|Japan|JP3556400004|2609||146.44B|146440000000|1325.5|297226|-16.37|-1690|1310-1351.5|1369.5|110479054||12.68|167.59B|167590000000|104.56|60|4.53|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1700|2|1700|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:43|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9001|JPY|Industrials|Passenger Transportation Services|Japan|JP3597800006|18384||502.65B|502650000000|2518|574452|-29.96|-3665|2488.5-2548|2511|199622956|-0.02|10.73|627.72B|627720000000|239.91|55|2.18|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3016.7|3|3300|2850|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:48|04818|946084|/equities/toda-corp|TOPIX500|1860|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3627000007|6621||251.34B|251340000000|838.7|650539|-14.83|-1126.5|826.6-848.4|853|299683784|0.21|12.13|550.43B|550430000000|77.77|29|3.46|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1105|4|1370|850|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:49:54|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9602|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3598600009|3617||1.29T|1290000000000|7619|517810|56.93|-7725|7541-7725|7549|169532990|||314.42B|314420000000|297.77|85|1.12|2025-04-14 00:00:00|2025-04-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7226.7|9|8200|6100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:00|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|9533|JPY|Utilities|Natural Gas Utilities|Japan|JP3600200004|6042||396.45B|396450000000|4021|270803|17.37|-4655|3970-4081|4076|98594427|-0.1|16.9|||232.22|80|1.99|2025-04-30 00:00:00|2025-04-30|sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|4073.3|3|5680|2640|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:05|04821|952722|/equities/toho-holdings|TOPIX500|8129|JPY|Healthcare|Pharmaceuticals|Japan|JP3602600003|7572||277.06B|277060000000|4427|187569|21.12|-5084|4345-4477|4393|62584341|||1.52T|1520000000000|275.25|65|1.47|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4580|3|5800|3500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:13|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|9506|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3605400005|24234|Tohoku Electric Power Co Inc|490.01B|490010000000|979.7|1985466|-18.05|-1614.5|961.1-997.8|984.3|500164485|0.02|3.1|||315.34|35|3.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1702|5|2030|1420|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:19|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|5301|JPY|Basic Materials|Chemicals|Japan|JP3560800009|4625|Tokai Carbon Co., Ltd.|185.61B|185610000000|869.5|1259066|-14.04|-1071|850.2-879|908.5|213472354||-3.27|350.11B|350110000000|-265.94|30|3.45|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1062.5|4|1200|950|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:27|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|8766|JPY|Financials|Insurance|Japan|JP3910660004|43870|Tokio Marine Holdings, Inc.|9.95T|9950000000000|5154|5727841|8.28|-6679|5031-5442|5522|1930453201|0.21|9.37|7.88T|7880000000000|548.26|162|3.14|2025-05-26 00:00:00|2025-05-26|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|6519.3|12|8200|5100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:32|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|4043|JPY|Basic Materials|Chemicals|Japan|JP3625000009|5734|Tokuyama Corp.|178.42B|178420000000|2480|473480|-9.56|-3260|2435.5-2532.5|2644.5|71944844|0.42|7.84|345.12B|345120000000|316.38|100|4.03|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3560|3|3700|3300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:36|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|9501|JPY|Utilities|Electrical Utilities \u0026 IPPs|Japan|JP3585800000|38183|Tokyo Electric Power Co., Inc.|651.25B|651250000000|406.5|35856943|-57.37|-1114.5|400.9-419.5|414.9|1602083773|0.01|4.1|||99.65|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|581.7|4|1005|300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:42|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|8035|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3571400005|17702|Tokyo Electron Ltd.|8.68T|8680000000000|18960|3835652|-49.13|-40050|18600-19700|19880|458065312|1.22|16.69|2.32T|2320000000000|1140.23|571|3.01|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31594.7|20|40000|24300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:50|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9531|JPY|Utilities|Natural Gas Utilities|Japan|JP3573000001|15504|Tokyo Gas Co., Ltd.|1.78T|1780000000000|4719|1691990|34.56|-5145|4655-4830|4700|378120796|-0.26|20.45|||231.89|80|1.7|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4874|5|5260|4170|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:50:56|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|4186|JPY|Basic Materials|Chemicals|Japan|JP3571800006|1996||338.84B|338840000000|2834.5|725870|-33.8|-4685|2793.5-2933|2998|119540773||15.15|200.97B|200970000000|187.3|63|2.22|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4386.7|16|5450|3500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:02|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|8804|JPY|Real Estate|Real Estate Operations|Japan|JP3582600007|4925||513.61B|513610000000|2461.5|1264959|-1.89|-2774|2436.5-2545.5|2495|208657681|0.19|7.8|463.72B|463720000000|315.49|95|3.86|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2811.1|9|3210|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:09|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9005|JPY|Industrials|Passenger Transportation Services|Japan|JP3574200006|23583|Tokyu Corp.|1T|1000000000000|1726.5|1528969|-5.47|-2055|1689.5-1734.5|1696|580382914||12.58|1.09T|1090000000000.0001|137.81|23|1.33|2025-05-08 00:00:00|2025-05-08|sell|sell|neutral|sell|buy|strong_sell|sell|neutral|sell|2000|5|2400|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:14|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|3289|JPY|Real Estate|Real Estate Operations|Japan|JP3569200003|21170|Tokyu Fudosan|710.68B|710680000000|995|2438115|-15.53|-1253|962-1015|984.3|714251928|0.52|10.08|1.15T|1150000000000|98.92|34|3.42|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|strong_sell|sell|buy|strong_sell|neutral|buy|1204|10|1350|1020|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:18|04833|952609|/equities/topcon-corp|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:25|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7911|JPY|Industrials|Professional \u0026 Commercial Services|Japan|JP3629000005|53712|Toppan Printing Co., Ltd.|1.1T|1100000000000|3817|957407|0|-4866|3759-3901|3986|289314382|0.49|13.18|1.72T|1720000000000|290.27|48|1.26|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|5126.7|3|5200|5000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:31|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3402|JPY|Basic Materials|Chemicals|Japan|JP3621000003|48140|Toray Industries, Inc.|1.48T|1480000000000|945.4|6680993|29.03|-1108.5|912.2-956|979.2|1569957485|0.67|29.12|2.56T|2560000000000|32.14|18|1.9|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1128.3|12|1270|830|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:35|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|6502|JPY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Japan|JP3592200004|106648||1.99T|1990000000000|4590|1766262|0|-4605|4590-4605|4595|432853311|0.486||3.41T|3410000000000|-60.61|290|6.3|0000-00-00 00:00:00|-0001-11-30|neutral|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:40|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|4042|JPY|Basic Materials|Chemicals|Japan|JP3595200001|14394|Tosoh Corp.|609.95B|609950000000|1915|1100062|-10.93|-2239|1876-1953|1985.5|318509643||9.49|1.05T|1050000000000|202.49|100|5.22|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|2283.8|8|2850|1940|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:47|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5332|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3596200000|33386|TOTO Ltd.|627.04B|627040000000|3696|1217749|-12.25|-5530|3637-3752|3778|169653516|0.97|13.31|719.82B|719820000000|277.67|100|2.71|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4380|10|5300|3800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:51:59|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|5901|JPY|Basic Materials|Containers \u0026 Packaging|Japan|JP3613400005|19673|Toyo Seikan Group Holdings, Ltd.|378.8B|378800000000|2355.5|428146|-4.81|-2635|2297-2389.5|2407.5|160814433|0.19|16.62|935.64B|935640000000|141.26|91|3.86|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|2450|1|2450|2450|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:03|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2875|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3613000003|4738|Toyo Suisan Kaisha Ltd|833.48B|833480000000|8366|528252|-6.49|-11800|8191-8568|8611|99626620|-0.08|12.4|525.83B|525830000000.00006|673.52|170|2.03|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|11562.5|8|13600|7500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:07|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|5105|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3610600003|10410||356.68B|356680000000|2316.5|1356979|-17.44|-2997|2271.5-2375|2504.5|153974866|0.4|4.77|565.36B|565360000000|485.86|120|5.18|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2830|11|4000|2300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:14|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|3101|JPY|Basic Materials|Chemicals|Japan|JP3619800000|10668|Toyobo Co., Ltd.|78.91B|78910000000|895|312810|-18.56|-1163|878-913|924|88173024|0.45|49.15|421.17B|421170000000|18.19|40|4.47|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1263.3|4|1500|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:20|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|7282|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3634200004|38951|Toyoda Gosei Co Ltd|307.28B|307280000000|2415.5|429257|-23.63|-3326|2363.5-2535|2627|127213300|0.48|7.2|1.05T|1050000000000|334.06|105|4.35|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3214.3|8|3700|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:26|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|3116|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3635400009|46972|Toyota Boshoku Corp|323.43B|323430000000|1810.5|446018|-27.78|-2581|1760.5-1853.5|1918|178642249|0.34|7.35|1.93T|1930000000000|245.54|86|4.75|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2185.7|7|2600|1850|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:33|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|6201|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3634600005|77824|Toyota Industries Corp|3.49T|3490000000000|11525|716438|-19.63|-15540|11290-11960|12165|303042677|0.56|14.39|4.03T|4030000000000.0005|799.5|280|2.43|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|13047.9|14|15500|10500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:44|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|7203|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3633400001|384338|Toyota Motor Corp|31.42T|31420000000000|2407.5|29319457|-33.48|-3815|2337.5-2453|2518.5|13048931983|0.34|6.3|46.75T|46750000000000|381.71|90|3.74|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3255.6|21|3800|2500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:49|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|8015|JPY|Industrials|Diversified Industrial Goods Wholesale|Japan|JP3635000007|69517||2.43T|2430000000000|2301.5|2011197|-30.75|-3465|2248-2343|2393|1055664998|0.97|7.86|10.13T|10130000000000|320.6|100|4.34|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3241.7|7|4400|2400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:52:54|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4704|JPY|Technology|Software \u0026 IT Services|Japan|JP3637300009|6869|Trend Micro Inc.|1.27T|1270000000000|9665|547831|24.74|-12160|9490-9760|9756|131296792||37.51|272.64B|272640000000|259.04|184|1.9|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|10456.8|10|13000|9000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:00|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|7313|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3539230007|14719||182.7B|182700000000|1532|262144|-21.8|-2022|1503.5-1580.5|1616.5|119254572|||451.84B|451840000000|72.19|83|5.42|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1635|4|1740|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:04|04850|946150|/equities/tsumura---co|TOPIX500|4540|JPY|Healthcare|Pharmaceuticals|Japan|JP3535800001|4138||319.04B|319040000000|4201|359244|10.23|-5138|4143-4225|4195|75944333|0.09|12.33|171.79B|171790000000|357.2|136|3.24|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|5426|5|6630|4400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:10|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|3391|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3536150000|11620||454.68B|454680000000|9342|241008|-12.16|-10800|9223-9425|9241|48670173|0.192|32.28|1.05T|1050000000000|289.43|400.5|4.29|2025-04-11 00:00:00|2025-04-11|buy|neutral|sell|sell|strong_buy|sell|neutral|buy|sell|9746.7|9|12000|8720|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:17|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|9409|JPY|Consumer Cyclicals|Media \u0026 Publishing|Japan|JP3429000007|5452||244.11B|244110000000|2402|213272|14.06|-2799|2348-2474|2522|101626857|0.37|12.57|318.31B|318310000000|213.03|50|2.08|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|2502|5|2930|2300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:24|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|4208|JPY|Basic Materials|Chemicals|Japan|JP3158800007|7882||193.72B|193720000000|1995|562410|-27.36|-3098|1953.5-2033.5|2098.5|97100529|0.48|-21.66|494.91B|494910000000|-103.88|110|5.51|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2833.3|6|3900|2250|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:30|04854|946219|/equities/ulvac-inc|TOPIX500|6728|JPY|Technology|Semiconductors \u0026 Semiconductor Equipment|Japan|JP3126190002|6234||219.96B|219960000000|4463|355923|-54.85|-11450|4361-4745|4853|49285187|1.11|11.41|275.76B|275760000000|482.73|144|3.23|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9362.5|10|11000|7700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:35|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|8113|JPY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Japan|JP3951600000|16464|Unicharm Co|2.11T|2109999999999.9998|1201.5|4445731|-20.8|-1784.7|1186-1211.5|1190|1756672811|-0.03|8.65|988.98B|988980000000|139.22|29.33|2.44|2025-05-12 00:00:00|2025-05-12|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|1437.2|9|1800|1000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:40|04856|946231|/equities/ushio-inc|TOPIX500|6925|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3156400008|5439||154.73B|154730000000|1746.5|409195|-9.72|-2223|1734-1790.5|1820.5|88594511|0.79|26.69|175.01B|175010000000|78.3|70|4.01|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2107.5|4|2400|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:46|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4732|JPY|Technology|Software \u0026 IT Services|Japan|JP3944130008|1130|USS Co Ltd|652.45B|652450000000|1371.5|1126643|11.19|-1470.5|1356.5-1382.5|1353|475721578|0.57|18.35|102.74B|102740000000|75.11|42.1|3.07|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1532|6|1660|1450|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:53:57|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3591|JPY|Consumer Cyclicals|Textiles \u0026 Apparel|Japan|JP3992400006|17408|Wacoal Holdings Corp|257.11B|257110000000|4943|130252|40.35|-5623|4895-5004|5053|52015031|0.17|62.49|179.34B|179340000000|79.64|100|2.02|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4300|1|4300|4300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:08|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|3141|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3274280001|15286||445.54B|445540000000|2148.5|865089|-12.73|-2491.5|2129.5-2170|2143.5|207370579|-0.03|21.79|1.26T|1260000000000|100.78|36|1.68|2025-04-11 00:00:00|2025-04-11|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|2039.1|12|2400|1700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:15|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9021|JPY|Industrials|Passenger Transportation Services|Japan|JP3659000008|44366|West Japan Railway Co.|1.39T|1390000000000|2963.5|1855059|-3.25|-3274|2875-2991.5|2893.5|470480759|0.2|13.75|1.69T|1690000000000|216.18|74|2.5|2025-04-25 00:00:00|2025-04-25|buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|3380|11|4000|2700|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:23|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2267|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3931600005|29627|Yakult Honsha Co Ltd|870.77B|870770000000|2897.5|1415293|-6.05|-3465|2827-2903|2815.5|300525259|-0.13|17.17|501.62B|501620000000|168.78|64|2.21|2025-05-20 00:00:00|2025-05-20|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3160.9|11|4800|2300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:29|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|9831|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3939000000|25526||287.52B|287520000000|415.3|3778467|-6|-480|412.8-418.7|419.2|692321130|||1.61T|1610000000000|32.69|13|3.13|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|570.4|7|1053|450|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:37|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|8418|JPY|Financials|Banking Services|Japan|JP3935300008|3761||307.82B|307820000000|1457|560782|-4.08|-1959|1401-1491|1568.5|211267640|||147.2B|147200000000|133.57|60|4.12|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1800|2|1800|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:41|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7951|JPY|Consumer Cyclicals|Leisure Products|Japan|JP3942600002|19134|Yamaha Corp.|473.91B|473910000000|1041|1739821|-3.4|-1294.5|1031-1084.5|1096|455247091||22.24|471.77B|471770000000|47.03|50|4.8|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1231.2|9|1466.7|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:47|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|7272|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3942800008|54206||1.02T|1020000000000|1046.5|4893138|-26.3|-1617.5|1028.5-1088.5|1129|973622782|0.85|9.5|2.58T|2580000000000|110.12|50|4.78|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1377.3|12|1700|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:54:55|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9064|JPY|Industrials|Freight \u0026 Logistics Services|Japan|JP3940000007|177430|Yamato Holdings Co., Ltd.|634.61B|634610000000|1926.5|1711195|-10.85|-2199.5|1907.5-1949|1946|329410339|0.3|33.91|1.74T|1740000000000|57.17|46|2.39|2025-05-09 00:00:00|2025-05-09|sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|1840|10|2200|1500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:00|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:06|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|2212|JPY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Japan|JP3935600001|33393|Yamazaki Baking Co Ltd|571.92B|571920000000|2895|687575|-24.47|-4068|2785.5-2915.5|2783.5|197555138||16.21|1.24T|1240000000000|178.58|45|1.55|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|sell|buy|strong_sell|neutral|buy|neutral|3338.8|8|3860|2900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:13|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8279|JPY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Japan|JP3930200005|4347||373.68B|373680000000|9125|44367|4.12|-10305|9017-9150|9125|40951099|||707.63B|707630000000|468.32|110|1.21|2025-05-19 00:00:00|2025-05-19|sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|9800|4|10500|9200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:18|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6506|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3932000007|13010|Yaskawa Electric Corp.|867.25B|867250000000|3344|2142866|-45.84|-6785|3295-3484|3510|259346278|1.03|15.31|545.02B|545020000000|218.62|68|2.03|2025-07-04 00:00:00|2025-07-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4913.3|18|6100|3800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:23|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|6841|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3955000009|17365|Yokogawa Electric Corp.|719.89B|719890000000|2766.5|1217051|-20.37|-4175|2715.5-2788.5|2766.5|260215902|0.8|14.99|555.95B|555950000000|185.49|58|2.1|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4167.5|9|5000|3200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:27|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|5101|JPY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Japan|JP3955800002|34198|Yokohama Rubber Co Ltd|454.08B|454080000000|2853.5|756667|-27.34|-4295|2788.5-2944.5|2853.5|159129761||6.12|1.09T|1090000000000.0001|467.81|98|3.43|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4117.8|10|5000|3300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:33|04873|953009|/equities/yoshinoya-holdings|TOPIX500|9861|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3958000006|3016||194.65B|194650000000|3008|533456|-6.47|-3333|2955-3015|3008|64711027||43.1|200.33B|200330000000|71.05|20|0.66|2025-04-10 00:00:00|2025-04-10|buy|sell|buy|buy|sell|sell|buy|sell|neutral|1800|2|1800|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:40|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4689|JPY|Technology|Software \u0026 IT Services|Japan|JP3933800009|28196|LY Corp|3.73T|3730000000000|524.3|13338816|40.53|-551.8|517.8-534.5|524.3|7121571110|0.64|32.76|1.9T|1900000000000|16|7|1.34|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|534.1|14|650|300|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:45|04875|952499|/equities/zenkoku-hosho|TOPIX500|7164|JPY|Financials|Banking Services|Japan|JP3429250008|331|Zenkoku Hosho Co Ltd|393.11B|393110000000|2912|269854|-46.51|-6244|2882-2971.5|2912|134994860|0.29|13.65|53.18B|53180000000|213.41|209|7.18|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3060|6|3450|2900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:50|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|7550|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3429300001|16806||1.21T|1210000000000|7697|579200|22.45|-9749|7635-8020|7697|156664159|||1.11T|1110000000000|269.16|70|0.91|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|10366.7|3|11100|10000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:55:56|04877|946140|/equities/zeon-corp|TOPIX500|4205|JPY|Basic Materials|Chemicals|Japan|JP3725400000|4462||270.87B|270870000000|1370|781015|2.39|-1660|1339-1387|1370|197717949|0.47|10.06|413.91B|413910000000|145.17|70|5.11|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1661.1|9|2000|1200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:03|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3092|JPY|Consumer Cyclicals|Specialty Retailers|Japan|JP3399310006|1740||1.32T|1320000000000|1478|1336354|-59.69|-5604|1450.5-1513.5|1478|890861934|0.8|27.55|210.52B|210520000000|53.65|71.67|4.85|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1510|16|2100|1166.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:09|04879|44176|/equities/chiyoda-corp.|NIKKEI225|6366|JPY|Industrials|Construction \u0026 Engineering|Japan|JP3528600004|3496|Chiyoda Corp.|80.59B|80590000000|311|1307080|-19.64|-472|304-325|311|259120014|0.58|-6.99|454.57B|454570000000|-43|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|353.8|4|440|310|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:15|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|7762|JPY|Consumer Cyclicals|Textiles \u0026 Apparel|Japan|JP3352400000|11935|Citizen Holdings Co., Ltd.|195.34B|195340000000|801|1216621|-23.35|-1117|788-820|801|243868815|0.03|8.01|315.65B|315650000000|100.37|45|5.62|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|970|6|1220|800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:22|04881|44131|/equities/fujikura-ltd.|NIKKEI225|5803|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3811000003|50254||1.18T|1180000000000|4292|26326185|83.26|-7620|4192-4644|4292|275900273|0.79|23.06|911.76B|911760000000|269.36|80|1.86|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|7838.9|10|8400|7000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:33|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|7004|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3789000001|12148||140.94B|140940000000|838|805269|-32.09|-1314|821-861|838|168189057|||596.96B|596960000000|109.48|23|2.74|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1086.7|3|1200|1020|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:39|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|8628|JPY|Financials|Investment Banking \u0026 Investment Services|Japan|JP3863800003|142|Matsui Securities Co., Ltd.|184.56B|184560000000|717|660049|-11.26|-855|707-729|717|257407493|0.17|21.22|31.17B|31170000000|33.88|40|5.58|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|800|1|800|800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:43|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|7003|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3891600003|5952|Mitsui E\u0026S Co Ltd|145.38B|145380000000|1441|8878297|-14.99|-1964|1380-1541|1441|100887792|0.99|2.98|305.26B|305260000000|480.95|20|1.39|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1775|3|1950|1600|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:48|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|5202|JPY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Japan|JP3686800008|24880|Nippon Sheet Glass Co., Ltd.|32.48B|32479999999.999996|355|1435298|-31.33|-541|340-361|355|91497983|0.84|-2.37|849.81B|849810000000|-163.58|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|380|5|400|350|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:54|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|6703|JPY|Technology|Communications \u0026 Networking|Japan|JP3194000000|14439|Oki Electric Industry Co., Ltd.|75.35B|75350000000|869|459149|-22.48|-1216|854-913|869|86710437|0.2|2.95|442.21B|442210000000|295.57|30|3.45|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1400|2|1400|1400|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:56:59|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|5541|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3448000004|459|Pacific Metals Co., Ltd.|31.75B|31750000000|1628|297838|23.61|-1949|1594-1651|1674|19501303|||14.3B|14300000000|-44.67|135|8.29|2025-05-13 00:00:00|2025-05-13|sell|neutral|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|1100|1|1100|1100|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:05|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|9412|JPY|Technology|Telecommunications Services|Japan|JP3396350005|848||322.46B|322460000000|1138|936466|15.89|-1223|1106-1168|1182|283358178|||122.71B|122710000000|66.24|27|2.37|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1260|3|1330|1200|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:12|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|5707|JPY|Basic Materials|Metals \u0026 Mining|Japan|JP3599000001|1007|Toho Zinc Co., Ltd.|7.14B|7140000000|526|192148|-48.58|-1140|515-553|526|13577821|0.61|-0.49|130.78B|130780000000|-1269.59|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|900|1|900|900|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:21|04890|44239|/equities/unitika,-ltd.|NIKKEI225|3103|JPY|Consumer Cyclicals|Textiles \u0026 Apparel|Japan|JP3951200009|2907||8.13B|8130000000.000001|141|1376328|-38.16|-365|137-147|141|57654939|0.48|-0.32|125.38B|125380000000|-464.33|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|4|0.0651|0|-0.125|-3.3741|0.029|-0.23|0.11|2025-05-20|15/03/2025|||||141|1|2025-02-12|15/12/2024|-252.49||32000000000|32800000000|157|1|2024-11-08|15/09/2024|-204.99||30890000000|61500000000|295|1|2024-08-06|15/06/2024|34.28||30660000000|30000000000|231|1|2024-05-14|15/03/2024||||33600000000|213|1|2024-02-07|15/12/2023|-43.74|-43.74|28480000000|28480000000|166|1||||||||||||||
2025-04-06 20:57:25|04891|949806|/equities/a2-corp?cid=949806|ASX200|ATM|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|NZATME0002S8|488|A2 Milk Company Ltd|5.72B|5720000000|7.78|3002592|34.14|-9.08|7.63-7.84|7.84|724019118|0.13|35.54|1.76B|1760000000|0.24|0.08|1|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|8.07|8|9.7|7.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:31|04892|7433|/equities/abacus-prop|ASX200|ABG|AUD|Real Estate|Real Estate Operations|Australia|AU0000291882|0||974.09M|974090000|1.09|595506|-11.38|-1.36|1.09-1.13|1.12|893657633|1.27|-9.79|217.67M|217670000|-0.12|0.09|7.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.28|6|1.41|1.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:37|04893|7722|/equities/adelaide-brighton|ASX200|ABC|AUD|Basic Materials|Construction Materials|Australia|AU000000ABC7|1600||2.09B|2089999999.9999998|3.19|1806146|1.59|-3.2|3.19-3.2|3.19|654927644|1.15|22.46|1.92B|1920000000|0.142|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:43|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|APT|AUD|||Australia|AU000000APT1|1300||19.97B|19970000000|66.47|2013129|0|-67.96|66.47-67.96|67.95|300378920|2.01||924.66M|924660000|-0.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:48|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|AGL|AUD|Utilities|Multiline Utilities|Australia|AU000000AGL7|3735|AGL Energy Ltd|7.09B|7090000000|10.54|2005072|23.13|-12.2|10.39-10.65|10.69|672747233|0.35|31|14.53B|14530000000|0.34|0.58|5.5|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|12.3|10|13.32|11.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:57:54|04896|7462|/equities/als-ltd|ASX200|ALQ|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000ALQ6|19565||7.35B|7350000000|15.16|841309|16.62|-17.14|15.07-15.66|15.52|484801750|1.16|1237.23|2.7B|2700000000|0.01|0.39|2.54|2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|15.9|12|18|10.5|6|4|0|0|0|0|0|0|0|0|2025-05-27|15/03/2025||35.50||1379000000|15.159999847412|1|2025-02-26|15/12/2024|||||16.319999694824|1|2024-11-18|15/09/2024||32.00||1236000000|14.869999885559|1|2024-07-24|15/06/2024|||||14.930000305176|1|2024-05-20|15/03/2024||33.50||1278000000|13.979999542236|1|2024-02-28|15/12/2023|||||11.970000267029|1||||||||||||||
2025-04-06 20:57:58|04897|101951|/equities/altium-ltd|ASX200|ALU|AUD|Technology|Software \u0026 IT Services|Australia|AU000000ALU8|759||9.01B|9010000000|68.33|712242|4.64|-68.33|68.3-68.33|68.33|131926838|0.507|83.82|282.30M|282300000|0.529|0.59|0.86|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:05|04898|629|/equities/alumina-limited|ASX200|AWC|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000AWC3|10||4.21B|4210000000|1.45|13183453|-3.33|-1.905|1.45-1.5|1.45|2901658202|1.22|-14.1|300.00K|300000|-0.068|0.1002|8.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:11|04899|621|/equities/amcor-limited|ASX200|AMC|AUD|Basic Materials|Containers \u0026 Packaging|Australia|AU000000AMC4|41000|Amcor PLC|22.02B|22020000000|15.17|3541455|8.28|-16.96|15.08-15.21|15.35|1444343212|0.85|16.85|13.54B|13540000000|0.55|0.78|5.14|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|10.921|13|12.32|9.584|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:16|04900|630|/equities/amp-limited|ASX200|AMP|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000AMP6|2366|AMP Ltd|2.81B|2810000000|1.11|7848654|-4.72|-1.79|1.105-1.17|1.185|2531739839|0.65|16|2.85B|2850000000|0.07|0.03|2.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.495|11|1.77|1.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:21|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|ALD|AUD|Energy|Oil \u0026 Gas|Australia|AU0000088338|3654|Ampol Ltd|5.38B|5380000000|22.58|1085291|-45.3|-41.7|22.23-23|23.37|238302099|0.74|51.96|34.88B|34880000000|0.51|0.65|2.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.67|11|36|28|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:28|04902|7689|/equities/ansell-limited|ASX200|ANN|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000ANN9|15000|Ansell Ltd|4.38B|4380000000|30.22|362567|26.5|-37.85|29.5-30.77|29.34|144821621|0.48|23.27|1.85B|1850000000|0.81|0.67|2.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|23.49|12|26.46|16.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:32|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|ANZ|AUD|Financials|Banking Services|Australia|AU000000ANZ3|42370|ANZ Group Holdings Ltd|83.58B|83580000000|28.18|4821481|-3.29|-32.8|28.18-28.88|29.25|2966038909|0.79|13.1|60.64B|60640000000|2.18|1.66|5.89|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|29.593|13|34|25.25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:42|04904|7374|/equities/ap-eagers|ASX200|APE|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000APE3|8537||3.87B|3870000000|15.01|686578|11.02|-16.2|14.86-15.34|15.62|258074137|1.59|18.71|11.2B|11200000000|0.8|0.74|4.93|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|15.15|15|19|9.89|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:46|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|APA|AUD|Utilities|Natural Gas Utilities|Australia|AU000000APA1|2700|APA Group|10.44B|10440000000|8.06|4277859|-5.51|-8.9|7.83-8.06|7.92|1294951714|0.27|-207.76|||-0.04|0.56|7.01|2025-05-28 00:00:00|2025-05-28|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|8.269|11|9.3|7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:58:56|04906|947527|/equities/appen-ltd|ASX200|APX|AUD|Technology|Software \u0026 IT Services|Australia|AU000000APX3|1151||227.26M|227260000|0.86|11570084|39.84|-3.11|0.85-0.92|0.95|264250975|0.89|-8.81|235.22M|235220000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.05|5|3.5|0.55|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:02|04907|7778|/equities/arb-corp|ASX200|ARB|AUD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Australia|AU000000ARB5|1600||2.36B|2360000000|28.49|171332|-28.09|-48.11|28.49-29.56|30.66|83004691|0.9|32.13|720.94M|720940000|1.24|0.69|2.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.9|15|49.12|27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:08|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|ALL|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000ALL7|8500|Aristocrat Leisure Ltd|38.28B|38280000000|61.15|1351068|47.03|-79.95|60.7-63.87|65.17|625940590|0.85|29.82|6.6B|6600000000|2.05|0.78|1.28|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|75.735|15|85|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:14|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|ASX|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000ASX7|1140|ASX Ltd|12.3B|12300000000|63.47|355909|-1|-69.85|62.7-63.75|63.85|193863461|0.28|25.17|1.67B|1670000000|2.51|2.18|3.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|65.96|13|77|57.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:22|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|ALX|AUD|Industrials|Transport Infrastructure|Australia|AU0000013559|0||7.11B|7110000000|4.9|2052904|-7.55|-5.56|4.81-4.92|4.86|1450833707|0.78|21.9|145.9M|145900000|0.23|0.4|8.16|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|5.3|11|6.09|4.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:29|04911|7786|/equities/austbrokers-hldg|ASX200|AUB|AUD|Financials|Insurance|Australia|AU000000AUB9|2582||3.49B|3490000000|29.9|330198|2.86|-34.52|29.25-30.87|29.93|116587434|0.73|31.42|||0.98|0.84|2.81|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|buy|buy|sell|neutral|buy|neutral|35.58|11|38.7|31.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:36|04912|14232|/equities/akl-airport?cid=14232|ASX200|AIA|AUD|Industrials|Transport Infrastructure|Australia|NZAIAE0002S6|754|Auckland International Airport Ltd|12.44B|12440000000|7.3|843937|-3.57|-8|7.25-7.35|7.28|1681824789|0.81|159.8|908.1M|908100000|0.05|0.14|1.88|0000-00-00 00:00:00|-0001-11-30|buy|neutral|buy|buy|strong_sell|neutral|buy|sell|neutral|8.44|10|9.8|6.65|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:41|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|AZJ|AUD|Industrials|Freight \u0026 Logistics Services|Australia|AU000000AZJ1|6057|Aurizon Holdings Ltd|5.44B|5440000000|3.09|6397998|-22.36|-4.07|3.065-3.1|3.09|1760707361|0.58|14|3.93B|3930000000|0.22|0.17|5.34|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.538|15|4.5|3.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:45|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|AST|AUD|||Australia|AU000000AST5|1324||9.93B|9930000000|2.59|13336113|0|-2.605|2.59-2.605|2.59|3833964992|-0.318|38.79|2.23B|2230000000|0.067|0.095|3.67|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 20:59:52|04915|7470|/equities/austal-ltd|ASX200|ASB|AUD|Industrials|Aerospace \u0026 Defense|Australia|AU000000ASB3|4324||1.76B|1760000000|4.26|1879270|86.03|-4.53|4.13-4.26|4.26|414246037|0.73|55.27|1.58B|1580000000|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.28|5|4.75|3.9|6|2|5|-0.0245|-0.9913|-0.1429|-0.2436|-0.0534|-0.526|0.604|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000|2.039999961853|1|2021-08-23|15/06/2021|0.08|8.00|731900000|820280000|2.420000076294|1|2021-02-25|15/12/2020|0.15|10.50|840300000|1027000000|2.210000038147|1|2020-08-23|15/06/2020|0.13|12.50|1050000000|1044000000|3.6099998950958|1||||||||||||||
2025-04-06 21:00:00|04916|7793|/equities/bk-of-queensland|ASX200|BOQ|AUD|Financials|Banking Services|Australia|AU000000BOQ8|3248|Bank Of Queensland Ltd.|4.4B|4400000000|6.68|1451233|6.2|-7.12|6.58-6.74|6.77|658635735|0.98|15.53|4.95B|4950000000|0.43|0.34|5.09|0000-00-00 00:00:00|-0001-11-30|sell|buy|sell|buy|sell|strong_buy|neutral|neutral|neutral|6.18|12|7.5|5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:08|04917|947573|/equities/burson-group-ltd|ASX200|BAP|AUD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Australia|AU000000BAP9|5400||1.52B|1520000000|4.47|662817|-26.72|-6.34|4.38-4.53|4.56|339412500|0.6|-10.51|2.03B|2029999999.9999998|-0.48|0.14|3.02|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.75|10|7.3|4.99|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:14|04918|7466|/equities/beach-petro|ASX200|BPT|AUD|Energy|Oil \u0026 Gas|Australia|AU000000BPT9|483|Beach Energy Ltd|2.84B|2840000000|1.245|5809436|-34.3|-1.76|1.245-1.34|1.395|2280236972|1.33|31.83|1.86B|1860000000|0.04|0.05|4.02|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.584|15|2.55|1.15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:21|04919|101956|/equities/bega-cheese-ltd|ASX200|BGA|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000BGA8|3900||1.58B|1580000000|5.19|699678|28.15|-6.3|5.17-5.27|5.28|304963014|0.51|55.33|3.58B|3580000000|0.11|0.1|1.93|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|5.78|10|7|4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:32|04920|7528|/equities/bendigo-bk|ASX200|BEN|AUD|Financials|Banking Services|Australia|AU000000BEN6|4812|Bendigo And Adelaide Bank Ltd|5.76B|5760000000|10.16|1693025|0.49|-13.68|10.13-10.38|10.52|566543260|1.1|11.99|4.92B|4920000000|0.85|0.63|6.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|10.94|11|12.8|9.75|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:37|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|BHP|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000BHP4|39528|BHP Group Ltd|186.76B|186760000000|36.82|7948036|-16.98|-46.41|35.98-36.88|37.01|5072340174|0.86|9.56|53.97B|53970000000|2.25|1.9|5.16|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.654|15|30.553|22.907|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:42|04922|7784|/equities/blackmores-lab|ASX200|BKL|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000BKL7|1200||1.84B|1840000000|94.73|82583|0|-94.79|94.7-94.79|94.7|19450635|0.651|53.76|645.00M|645000000|1.78|4.48|4.73|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:47|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|BSL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000BSL0|16500|Bluescope Steel Ltd|8.99B|8990000000|20.5|1840815|-13.47|-26.05|20.01-21.38|21.91|438546246|1.33|16.7|16.43B|16430000000|1.23|0.6|2.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|26.06|14|30|20.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:00:53|04924|7411|/equities/boral-limited|ASX200|BLD|AUD|Basic Materials|Construction Materials|Australia|AU000000BLD2|4606||6.3B|6300000000|5.83|2123395|2.6|-6.06|5.79-5.88|5.83|1080885467|1.4|35.55|3.62B|3620000000|0.164|0.26|4.46|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:04|04925|631|/equities/brambles|ASX200/EAFAGROWTH|BXB|AUD|Basic Materials|Containers \u0026 Packaging|Australia|AU000000BXB1|12743|Brambles Ltd|28.05B|28050000000|20.38|2954600|28.34|-21.27|20.22-20.71|20.42|1376434178|0.57|21.47|6.81B|6810000000|0.59|0.59|2.9|2025-04-28 00:00:00|2025-04-28|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|13.556|15|15.222|11.258|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:09|04926|39192|/equities/breville-group|ASX200|BRG|AUD|Consumer Cyclicals|Household Goods|Australia|AU000000BRG2|1079|Breville Group Ltd|3.81B|3810000000|26.44|271255|1.58|-39|26.32-27.79|30.05|143942481|0.91|29.04|1.62B|1620000000|0.92|0.35|1.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|34.64|14|41.1|21|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:15|04927|7541|/equities/brickworks|ASX200|BKW|AUD|Basic Materials|Construction Materials|Australia|AU000000BKW4|1803||3.7B|3700000000|24.3|205034|-12.46|-29.56|24.05-24.62|24.52|152416463|0.74|-73.02|1.06B|1060000000|-0.33|0.68|2.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.76|8|32|25|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:22|04928|7694|/equities/bwp-trust|ASX200|BWP|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000BWP3|0||2.52B|2520000000|3.53|1270828|1.73|-3.83|3.48-3.55|3.51|713511241|0.63|8.75|192.76M|192760000|0.4|0.18|5.23|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|3.71|7|4.05|3.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:31|04929|32468|/equities/carsales.com-ltd|ASX200|CAR|AUD|Technology|Software \u0026 IT Services|Australia|AU000000CAR3|2000|CAR Group Ltd|11.69B|11690000000|30.94|1022929|-9.9|-42.71|30.93-32.44|32.75|377692549|0.91|46.25|1.15B|1150000000|0.68|0.77|2.49|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|39.79|15|45|30|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:37|04930|102024|/equities/360-capital|ASX200|CIP|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000CIP0|15||1.85B|1850000000|2.92|1377402|-15.36|-3.46|2.87-2.94|2.91|634930635|0.99|19.14|234.32M|234320000|0.16|0.16|5.56|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|sell|strong_sell|sell|sell|strong_sell|3.47|10|3.82|3.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:42|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|CGF|AUD|Financials|Insurance|Australia|AU000000CGF5|566|Challenger Ltd|3.81B|3810000000|5.54|2240653|-20.63|-7.57|5.515-5.7|5.86|688495691|1|26.45|3.55B|3550000000|0.21|0.28|5.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.095|14|7.8|5.95|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:48|04932|947653|/equities/champion-iron-ltd|ASX200|CIA|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000CIA2|457|Champion Iron Ltd|1.62M|1620000|4.35|1716929|-34.19|-7.96|4.3-4.55|4.55|278938729|1.41|15.19|1.51B|1510000000|0.25|0.22|5.03|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.37|17|7.06|5.59|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:53|04933|7654|/equities/charter-hall|ASX200|CHC|AUD|Real Estate|Real Estate Operations|Australia|AU000000CHC0|0||7.5B|7500000000|15.85|1118903|21.46|-17.78|15.79-16.31|16.5|473076052|1.59|-53.95|573.2M|573200000|-0.32|0.46|2.93|2025-05-28 00:00:00|2025-05-28|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|17.63|10|20|15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:01:59|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|CLW|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000CLW0|0||2.61B|2610000000|3.68|1217041|0.55|-4.18|3.65-3.7|3.72|710170889|0.82|-13.68|243.09M|243090000|-0.28|0.25|6.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|3.93|8|4.5|3.54|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:06|04935|13574|/equities/charter-hall-retail-reit|ASX200|CQR|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000CQR9|0||2.1B|2100000000|3.62|1439983|3.13|-3.7|3.56-3.63|3.6|581229609|0.92|12.29|294.8M|294800000|0.29|0.25|6.82|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|3.78|8|4|3.51|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:11|04936|14585|/equities/chorus?cid=14585|ASX200|CNU|AUD|Technology|Telecommunications Services|Australia|NZCNUE0001S2|849|Chorus Ltd|3.26B|3260000000|7.41|340189|8.02|-8.57|7.28-7.45|7.34|433887294|0.21|-174.58|1.01B|1010000000|-0.04|0.47|6.35|0000-00-00 00:00:00|-0001-11-30|neutral|sell|buy|strong_buy|strong_sell|strong_sell|buy|strong_sell|neutral|8.6|5|9.83|7.8|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:15|04937|634|/equities/leighton-holdings-limited|ASX200|CIM|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000CIM7|38394||6.85B|6850000000|22|817258|0|-22.03|22-22.03|22|311296286|0.301||16.76B|16760000000.000002|2.16|0.78|3.55|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|buy|strong_buy|strong_buy|neutral|buy|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:20|04938|8681|/equities/transpac-indu-grp|ASX200|CWY|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000CWY3|7900||5.89B|5890000000|2.64|4770424|-1.49|-3.01|2.57-2.65|2.59|2231036999|0.89|36.86|3.83B|3830000000|0.07|0.05|2.03|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|3.053|12|3.4|2.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:25|04939|7384|/equities/clinuvel-phrm|ASX200|CUV|AUD|Healthcare|Pharmaceuticals|Australia|AU000000CUV3|16|Clinuvel Pharmaceuticals Ltd|526.44M|526440000.00000006|10.54|172803|-33.84|-17.71|10.54-10.89|10.95|49946800|0.68|13.79|91.02M|91020000|0.77|0.05|0.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.89|8|48|15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:29|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|COH|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000COH5|5047|Cochlear Ltd|17.07B|17070000000|261|193620|-20.04|-350.31|261-273.42|268.81|65396930|0.51|47.51|2.31B|2310000000|5.66|4.25|1.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|287.6|16|331.34|235|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:36|04941|7255|/equities/codan|ASX200|CDA|AUD|Technology|Electronic Equipment \u0026 Parts|Australia|AU000000CDA3|450||2.66B|2660000000|14.64|375421|40.77|-17.59|14.62-15.17|15.39|181570842|1.02|32.84|590.16M|590160000|0.49|0.25|1.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|18.15|7|19.5|17|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:41|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|COL|AUD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Australia|AU0000030678|115000|Coles Group Ltd|28.22B|28220000000|21.13|2802678|28.92|-21.13|20.24-21.13|20.29|1335688137|0.2|25.29|44.52B|44520000000|0.83|0.69|3.27|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20.69|16|23.6|15.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:46|04943|101963|/equities/collins-fd|ASX200|CKF|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000CKF7|15000||1.01B|1010000000|8.6|622598|-14.68|-10.43|8.44-8.65|8.71|117882713|0.92|19.93|1.5B|1500000000|0.43|0.27|3.08|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|strong_sell|buy|strong_buy|neutral|9.89|13|13.5|8|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:50|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|CBA|AUD|Financials|Banking Services|Australia|AU000000CBA7|49682|Commonwealth Bank Of Australia|259.36B|259360000000|154|2097711|30.46|-167.92|153.26-156.2|156.37|1686992715|0.94|17.1|64.11B|64110000000|5.85|4.75|3.08|2025-05-06 00:00:00|2025-05-06|strong_buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|9034.8333|12|10500|8000|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:02:57|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|CPU|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000CPU5|12359|Computershare Ltd.|21.01B|21010000000|35.95|1521455|37.21|-43.23|35.95-37.31|37.95|584344308|0.66|24.63|3.06B|3060000000|0.93|0.87|2.42|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|23.41|13|26.7|18.89|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:02|04946|101966|/equities/corp-trav-f|ASX200|CTD|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000CTD3|3192||1.75B|1750000000|12.34|601528|-24.48|-17.87|12.32-13.48|13.97|141714422|1.64|37.62|688.49M|688490000|0.44|0.22|1.78|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.18|17|19|14.48|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:07|04947|958287|/equities/costa-group-holdings-ltd|ASX200|CGC|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000CGC2|3273||1.48B|1480000000|3.19|2371845|0|-3.2|3.19-3.2|3.2|464709793|0.598|68.97|1.42B|1420000000|0.046|0.09|2.82|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:20|04948|7774|/equities/credit-corp|ASX200|CCP|AUD|Financials|Banking Services|Australia|AU000000CCP3|2231||832.46M|832460000|12.23|162970|-29.67|-18.51|12.18-13.55|13.8|68066856|1.84|10.33|459.48M|459480000|1.57|0.55|4.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.81|8|25.52|16.27|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:27|04949|7194|/equities/cromwell-corp|ASX200|CMW|AUD|Real Estate|Real Estate Operations|Australia|AU000000CMW8|0||942.79M|942790000|0.36|1878612|-16.28|-0.475|0.36-0.37|0.365|2618866699|1.08|-4.64|192.3M|192300000|-0.08|0.03|8.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.45|1|0.45|0.45|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:31|04950|10537|/equities/crown|ASX200/EAFAGROWTH|CWN|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000CWN6|12489||8.86B|8860000000|13.09|2492749|0|-13.09|13.05-13.09|13.05|677158271|0.887|-26.3|1.73B|1730000000|-0.498||2.29|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:39|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|CSL|AUD|Healthcare|Pharmaceuticals|Australia|AU000000CSL8|32698|CSL Ltd|122.65B|122650000000|253.3|871588|-9.55|-313.55|253.3-262.07|257.68|484212123|0.32|28.17|15.23B|15230000000|5.68|4.25|1.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|200.53|17|225.92|157.41|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:43|04952|7215|/equities/csr-limited|ASX200|CSR|AUD|Basic Materials|Construction Materials|Australia|AU000000CSR5|2846||4.3B|4300000000|8.97|2489538|1.59|-8.97|8.96-8.97|8.97|479542255|0.841|18.65|2.63B|2630000000|0.485|0.27|3.01|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:48|04953|1167286|/equities/deterra-royalties|ASX200|DRR|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU0000107484|11||1.86B|1860000000|3.52|1701118|-25.89|-5.05|3.43-3.52|3.55|528810043|0.69|13.61|233.86M|233860000|0.26|0.23|6.65|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.46|11|4.9|3.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:51|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|DXS|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000DXS1|972||7.61B|7610000000|7.09|4100131|-6.71|-7.885|7-7.13|7.15|1072664897|0.9|-8.01|661M|661000000|-0.91|0.4|5.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|8.125|10|9.6|7.35|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:03:58|04955|1055046|/equities/domain-australia|ASX200|DHG|AUD|Technology|Software \u0026 IT Services|Australia|AU000000DHG9|1061||2.68B|2680000000|4.24|2599896|33.75|-4.67|4.23-4.28|4.25|630950811|1.26|36.81|406.09M|406090000|0.09|0.06|1.42|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|3.82|11|4.43|2.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:02|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|DMP|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000DMP0|88000|Domino'S Pizza Enterprises Ltd|2.32B|2320000000|25.12|477621|-39.76|-44.36|24.94-25.33|25.52|92503301|0.81|179.93|2.3B|2300000000|0.14|1.06|4.22|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.49|15|58|24|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:07|04957|7486|/equities/downer-edi-limited|ASX200|DOW|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000DOW2|26000||3.61B|3610000000|5.39|1269277|10.68|-6.03|5.355-5.44|5.49|670485797|1.63|59.88|10.64B|10640000000|0.09|0.22|4.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|5.698|9|6.3|5.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:13|04958|9260|/equities/elders-fpo|ASX200|ELD|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000ELD6|2884|Elders Ltd|1.2B|1200000000|6.3|672461|-34.91|-9.45|6.29-6.55|6.61|190197345|0.17|21.86|3.13B|3130000000|0.29|0.36|5.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.98|6|9.75|7.8|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:23|04959|947762|/equities/emerchants-ltd|ASX200|EML|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000EML7|458|EML Payments Ltd|337.9M|337900000|0.89|1673590|-20.18|-1.2|0.88-0.94|0.96|381810580|1.31|92|232.72M|232720000|0.01|||2025-04-29 00:00:00|2025-04-29|sell|sell|strong_sell|sell|buy|buy|sell|neutral|neutral|1.24|4|1.47|1.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:30|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|EVN|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000EVN4|1273|Evolution Mining Ltd|13.91B|13910000000|6.99|7608111|79.23|-7.38|6.94-7.1|7.08|1989444792|0.96|20.06|3.91B|3910000000|0.35|0.12|1.72|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|6.12|18|7.89|3.6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:35|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|FPH|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|NZFAPE0001S2|7005|Fisher \u0026 Paykel Healthcare Ltd|18.75B|18750000000|31.38|509393|32.29|-35.76|31.22-32.25|32.34|586139423|0.38|111.49|1.89B|1890000000|0.31|0.45|1.44|2025-05-21 00:00:00|2025-05-21|buy|strong_buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|36.66|7|44.86|25.35|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:41|04962|13822|/equities/fletcher-building-ltd|ASX200|FBU|AUD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Australia|NZFBUE0001S0|12500|Fletcher Building Ltd|3.14B|3140000000|2.91|1013308|-19.29|-3.654|2.86-2.92|2.97|1068574988|1.05|-18.35|7.41B|7410000000|-0.18|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|3.04|14|3.6|2.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:47|04963|7385|/equities/flight-centre|ASX200|FLT|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000FLT9|12514||2.8B|2800000000|12.65|1045743|-40.19|-23.06|12.63-13.25|13.56|221048588|1.73|31.42|2.75B|2750000000|0.52|0.41|3.24|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.81|17|22.55|17|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:55|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|FMG|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000FMG4|15642|Fortescue Metals Group Ltd|45.66B|45660000000|14.85|8157893|-40.07|-27.67|14.46-15.01|14.94|3074474095|0.88|7.24|16.35B|16350000000.000002|1.27|1.39|9.36|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.244|17|13.188|9.448|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:04:59|04965|32466|/equities/g8-education-ltd|ASX200|GEM|AUD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Australia|AU000000GEM7|7099||1B|1000000000|1.275|1379257|7.14|-1.435|1.258-1.28|1.285|786480307|1.07|15.59|1.02B|1020000000|0.08|0.06|4.31|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1.526|5|1.7|1.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:05|04966|40369|/equities/gold-road-resources-ltd|ASX200|GOR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000GOR5|73||3.27B|3270000000|3.01|5280104|80.24|-3.06|2.96-3.06|2.94|1085160105|0.59|19.21|527.96M|527960000.00000006|0.13|0.02|0.66|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2.83|10|3.4|2.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:09|04967|638|/equities/goodman|ASX200/EAFAGROWTH|GMG|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000GMG2|900||55.97B|55970000000|27.56|5116680|-14.75|-39.43|27.42-28.39|29.02|2030999409|0.95|65.5|2.9B|2900000000|0.48|0.3|1.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|37.035|11|40|28|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:14|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|GPT|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000GPT8|500||8.56B|8560000000.000001|4.47|6490007|2.05|-5.19|4.36-4.47|4.45|1915577430|1.18|-42.19|992.1M|992100000|-0.1|0.24|5.37|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|sell|buy|strong_sell|strong_sell|5.223|10|5.7|4.65|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:20|04969|7471|/equities/graincorp|ASX200|GNC|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000GNC9|2380||1.47B|1470000000|6.66|867672|-19.18|-9.16|6.65-6.8|6.8|221421069|1.04|26.58|6.51B|6510000000|0.28|0.48|7.21|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.68|10|9.75|7.45|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:28|04970|18522|/equities/growthpoint-properties-aus|ASX200|GOZ|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000GOZ8|62||1.73B|1730000000|2.29|487189|-8.4|-2.8|2.25-2.29|2.29|754100000|1.22|-6.32|323.9M|323900000|-0.36|0.21|9.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.71|5|3.07|2.57|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:33|04971|7355|/equities/g.u.d.-hlds|ASX200|AOV|AUD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Australia|AU0000340770|1996|Amotiv Ltd|997.49M|997490000|7.32|388325|-33.82|-11.47|7.06-8.31|8.79|136269380|0.49|12.74|998.27M|998270000|0.58|0.41|5.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|11.87|12|13.15|7.6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:38|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|HVN|AUD|Consumer Cyclicals|Diversified Retail|Australia|AU000000HVN7|6500|Harvey Norman Holdings Ltd|6.02B|6020000000|4.83|1980079|-0.21|-5.53|4.78-4.88|4.9|1246006654|0.81|13.81|2.82B|2820000000|0.35|0.24|4.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|5.29|13|6.5|4.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:43|04973|947866|/equities/hub24-ltd|ASX200|HUB|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000HUB4|882||4.77B|4770000000|58.93|269110|41.59|-92.65|58.93-62.89|64.52|81009721|0.91|113.35|365.79M|365790000|0.73|0.44|0.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|72.88|17|90|30|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:51|04974|961867|/equities/idp-education-ltd|ASX200|IEL|AUD|Academic \u0026 Educational Services|Professional \u0026 Business Education|Australia|AU000000IEL5|1684|Idp Education Ltd|2.51B|2510000000|9.03|1534006|-47.59|-18.07|8.8-9.4|9.16|278312395|1.3|26.5|933.51M|933510000|0.34|0.18|1.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.7|13|22|9.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:05:57|04975|7714|/equities/independence-grp|ASX200|IGO|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000IGO4|155||2.62B|2620000000|3.46|4193572|-52.14|-8.18|3.43-3.57|3.53|755782699|0.77|-3.28|687.1M|687100000|-1.41|0.37|10.69|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.086|15|7|3.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:02|04976|7635|/equities/iluka-resources-limited|ASX200|ILU|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000ILU1|1000|Iluka Resources Ltd|1.55B|1550000000|3.61|2375246|-49.79|-8.31|3.55-3.66|3.68|429282527|1.03|6.63|1.17B|1170000000|0.54|0.08|2.22|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.691|11|9.2|4.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:08|04977|7569|/equities/incitec-pivot|ASX200|DNL|AUD|Basic Materials|Chemicals|Australia|AU0000390544|5600|Dyno Nobel Ltd|4.36B|4360000000|2.34|4852620|-17.02|-3.24|2.34-2.53|2.55|1863889092|0.75|-13|5.34B|5340000000|-0.25|0.36|15.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.252|12|3.579|2.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:13|04978|7553|/equities/ing-real-est|ASX200|INA|AUD|Real Estate|Real Estate Operations|Australia|AU000000INA9|0||2.21B|2210000000|5.43|1014960|6.89|-5.89|5.32-5.43|5.46|407583264|1.14|38.41|522.12M|522120000|0.14|0.11|2.08|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|neutral|buy|strong_buy|neutral|buy|strong_buy|5.9|9|6.5|4.14|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:18|04979|993193|/equities/inghams-group-ltd|ASX200|ING|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000ING6|8200||1.17B|1170000000|3.15|989919|-13.22|-4.03|3.1-3.18|3.15|371679601|0.33|13.7|3.23B|3230000000|0.24|0.19|6.03|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|3.49|10|3.7|3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:23|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|IAG|AUD|Financials|Insurance|Australia|AU000000IAG3|13650|Insurance Australia Group Ltd|18.79B|18790000000|7.72|5583848|20.62|-9.21|7.69-7.88|7.79|2426304896|0.16|22.45|16.83B|16829999999.999998|0.53|0.29|3.76|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_buy|sell|strong_buy|neutral|neutral|strong_buy|598.0909|11|650|510|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:28|04981|7379|/equities/invocare|ASX200|IVC|AUD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Australia|AU000000IVC8|2000||1.81B|1810000000|12.67|480823|4.97|-12.09|12.66-12.69|12.66|142908000|0.662|-47.1|590.42M|590420000|-0.269|0.71|5.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|strong_sell|buy|strong_sell|sell|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:34|04982|7333|/equities/ioof-hldg|ASX200|IFL|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000IFL2|1600||2.62B|2620000000|3.93|3182840|59.11|-4.84|3.85-4.06|4.15|667907555|1.41|-18.61|1.74B|1740000000|-0.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4.59|8|5|3.15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:39|04983|942738|/equities/iph-ltd|ASX200|IPH|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000IPH9|1800|IPH Ltd|1.2B|1200000000|4.45|1069650|-24.83|-6.84|4.42-4.51|4.48|270499297|0.24|14.9|673.7M|673700000|0.3|0.36|8.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.38|10|8.45|5.25|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:48|04984|7558|/equities/iress-mrkt-tech|ASX200|IRE|AUD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Australia|AU000000IRE2|1635||1.38B|1380000000|7.45|708954|-6.99|-11.06|7.45-7.85|8.02|184778474|1.06|17.75|604.55M|604550000|0.48|0.1|1.34|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.4|9|10.7|8.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:06:55|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|JHX|AUD|Basic Materials|Construction Materials|Australia|AU000000JHX1|5679|James Hardie Industries PLC|14.97B|14970000000|34.84|1692265|-41.06|-60.43|34.23-36.29|37.77|429813084|1.21|32.34|3.91B|3910000000|1.01|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|31.19|14|38.06|25.31|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:01|04986|32565|/equities/henderson-group-plc.|ASX200|JHG|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000JHG6|2308||7.87B|7870000000|39.49|119259|0|-39.85|39.24-39.85|39.36|157521641|1.47|14.71|2.47B|2470000000|2.57|2.3497|5.95|0000-00-00 00:00:00|-0001-11-30|strong_buy|sell|buy|strong_buy|buy|buy|strong_buy|neutral|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:07|04987|7274|/equities/jb-hi-fi|ASX200|JBH|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000JBH7|15000||9.99B|9990000000|91.39|387136|46.42|-108.08|91.26-93.62|94.16|109333981|0.95|23.81|10.1B|10100000000|4.21|3.53|3.86|2025-05-28 00:00:00|2025-05-28|sell|buy|buy|buy|strong_sell|strong_buy|neutral|neutral|strong_buy|90.19|15|115|44|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:15|04988|985811|/equities/kogan-com-ltd|ASX200|KGN|AUD|Consumer Cyclicals|Diversified Retail|Australia|AU000000KGN2|0||410.98M|410980000|4.17|581862|-45.98|-8.08|4.15-4.32|4.42|98555224|1.42|391.71|484.21M|484210000|0.02|0.22|5.28|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.38|7|10.7|4.05|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:22|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|LLC|AUD|Real Estate|Real Estate Operations|Australia|AU000000LLC3|0|Lend Lease Group|3.94B|3940000000|5.76|1092799|-9.86|-7.4|5.7-5.87|5.87|684047208|1.01|-3.25|8.98B|8980000000|-1.93|0.16|2.7|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.086|8|8|6.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:26|04990|960731|/equities/link-administration-holdings-ltd|ASX200|LNK|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000LNK2|7000||1.19B|1190000000|2.25|2919786|0.9|-2.26|2.25-2.26|2.25|526668472|1.35||1.03B|1030000000|0.043|0.2|8.89|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:32|04991|7473|/equities/lynas-corp|ASX200|LYC|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000LYC6|47|Lynas Rare Earths Ltd|6.83B|6830000000|7.31|3293771|29.15|-8.27|6.97-7.31|7.07|934718185|1.03|144|482.82M|482820000|0.05|||2025-04-15 00:00:00|2025-04-15|strong_buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|7.457|15|9.5|5.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:37|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|MQG|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000MQG1|20053|Macquarie Group Ltd|63.32B|63320000000|174|619851|-10.76|-242.9|172.5-185.8|191.27|363923211|1.1|18.33|17.24B|17240000000|9.73|6.45|3.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|219.881|12|268|177|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:40|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|MFG|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000MFG4|100||1.25B|1250000000|7.07|896357|-25.5|-12.64|7.01-7.48|7.52|176942541|0.95|7.07|386.31M|386310000|1.27|0.62|8.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.05|10|10.57|8.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:46|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|MPL|AUD|Financials|Insurance|Australia|AU000000MPL3|3220||12.75B|12750000000|4.63|7333329|25.47|-4.635|4.52-4.635|4.58|2754003240|0.22|24.46|||0.18|0.17|3.71|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.598|12|5.1|4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:51|04995|962367|/equities/megaport-ltd|ASX200|MP1|AUD|Technology|Software \u0026 IT Services|Australia|AU000000MP15|200||1.47B|1470000000|9.17|969679|-32.62|-15.15|9.13-9.69|9.99|160724215|0.99|241.12|206.91M|206910000|0.05|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|buy|strong_sell|strong_sell|neutral|sell|12.07|16|17.59|9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:07:56|04996|7590|/equities/mesoblast|ASX200|MSB|AUD|Healthcare|Biotechnology \u0026 Medical Research|Australia|AU000000MSB8|73|Mesoblast Ltd|2.24B|2240000000|1.765|6874945|104.05|-3.37|1.76-1.84|1.875|1269984284|2.13|-15.11|5.67M|5670000|-0.09|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|3.803|5|4.71|2.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:01|04997|7566|/equities/metcash-limited|ASX200|MTS|AUD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Australia|AU000000MTS0|9000||3.58B|3580000000|3.26|3165596|-16.2|-3.98|3.18-3.265|3.19|1098581825|-0.01|13.16|16.55B|16550000000|0.24|0.17|5.21|2025-06-23 00:00:00|2025-06-23|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|3.786|13|4.6|3.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:10|04998|7720|/equities/mineral-resource|ASX200|MIN|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000MIN4|8456|Mineral Resources Ltd|3.7B|3700000000|18.95|3005351|-72.99|-79.76|18.66-20.59|21.03|195407515|1.32|-3.94|5.05B|5050000000|-6.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.52|16|66|20|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:15|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|MGR|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000MGR9|1684|Mirvac Group|8.4B|8400000000|2.13|22439736|-7.79|-2.35|2.09-2.14|2.13|3945860217|1.19|-14.26|2.99B|2990000000|-0.15|0.11|4.93|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|2.32|10|2.56|2.15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:20|05000|7311|/equities/monadelphous|ASX200|MND|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000MND5|7289|Monadelphous Group Ltd|1.49B|1490000000|15.08|242942|8.96|-16.79|14.8-15.39|15.47|98741740|1.08|19.95|2.04B|2040000000|0.76|0.66|4.38|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|16.19|13|17.5|15.23|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:24|05001|18557|/equities/nanosonics|ASX200|NAN|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000NAN9|466||1.42B|1420000000|4.64|748719|73.78|-5.18|4.6-4.77|4.78|305795975|1.62|84.75|183.97M|183970000|0.05|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|4.74|10|6|3.75|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:31|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|NAB|AUD|Financials|Banking Services|Australia|AU000000NAB4|39240|National Australia Bank Ltd|102.92B|102920000000|33.7|4590376|-1.84|-41.68|33.52-34.26|34.18|3054040950|0.9|14.76|58.3B|58300000000|2.28|1.69|5.01|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|neutral|strong_sell|sell|sell|strong_sell|neutral|32.536|13|37.5|26.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:38|05003|102032|/equities/nsreit-stapled|ASX200|NSR|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000NSR2|670||3.06B|3060000000|2.2|5275345|-5.58|-2.59|2.175-2.22|2.21|1391438217|0.77|137.98|369.99M|369990000|0.02|0.11|5|2025-05-28 00:00:00|2025-05-28|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2.519|9|2.75|2.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:42|05004|102006|/equities/nearmap-fpo|ASX200|NEA|AUD|Technology|Software \u0026 IT Services|Australia|AU000000NEA8|28||1.05B|1050000000|2.1|3435096|0|-2.1|2.09-2.1|2.1|500084321|1.5|-33.87|145.95M|145950000|-0.062|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:52|05005|1055094|/equities/netwealth-group|ASX200|NWL|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000NWL7|664||5.5B|5500000000|22.48|444244|11.51|-33.4|22.29-23.5|23.98|244779391|0.84|74.9|287.29M|287290000|0.42|0.32|1.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|28.12|17|35.7|12|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:08:56|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|NCM|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000NCM7|5304||20.82B|20820000000|23.35|4789321|0|-23.62|22.965-23.62|23.65|891604615||17.1|4.51B|4510000000|0.87|2.5584|10.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:04|05007|41354|/equities/news-corp-b|ASX200|NWS|AUD|Consumer Cyclicals|Media \u0026 Publishing|Australia|AU000000NWS2|23900|News Corp B DRC|24.01B|24010000000|46.12|189584|14.61|-56.62|46.12-46.67|47.88|566668206|1.36|32.89|10.25B|10250000000|0.75|0.3|0.66|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|36.91|8|42.72|26.43|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:09|05008|40380|/equities/nextdc-ltd|ASX200|NXT|AUD|Technology|Software \u0026 IT Services|Australia|AU000000NXT8|271|Nextdc Ltd|6.82B|6820000000|10.65|2203062|-36.16|-18.58|10.32-10.7|11.38|640416090|0.39|-123.16|400.74M|400740000|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.07|16|27.76|14|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:13|05009|14292|/equities/nib-holdings|ASX200|NHF|AUD|Financials|Insurance|Australia|AU000000NHF0|1870||3.35B|3350000000|6.9|1338499|-10.27|-7.87|6.73-6.91|6.9|485375118|0.26|19.82|3.58B|3580000000|0.34|0.27|3.91|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|7.04|12|8.1|5.55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:18|05010|1089517|/equities/nickel-mines|ASX200|NIC|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000018236|40000||2.21B|2210000000|0.515|11436939|-40.46|-1.085|0.51-0.55|0.56|4289809880|0.8|-11.6|1.74B|1740000000|-0.04|0.04|7.77|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.029|9|1.6|0.65|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:26|05011|985597|/equities/nine-ent-fpo|ASX200|NEC|AUD|Consumer Cyclicals|Media \u0026 Publishing|Australia|AU000000NEC4|3350||2.32B|2320000000|1.465|5788628|-12.01|-1.813|1.445-1.48|1.495|1583787806|1.11|29.48|2.65B|2650000000|0.06|0.08|5.46|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|1.979|7|2.85|1.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:32|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|NST|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000NST8|3383|Northern Star Resources Ltd|21.56B|21560000000|18.85|4394812|26.77|-18.99|18.32-18.99|18.45|1143944045|0.76|22.96|5.54B|5540000000|0.82|0.5|2.65|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20.329|16|24|13|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:38|05013|13870|/equities/nrw-holdings|ASX200|NWH|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000NWH5|8000||1.19B|1190000000|2.6|1449993|-9.41|-4.03|2.58-2.67|2.71|457192116|1.38|11.28|3.14B|3140000000|0.25|0.16|6.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.54|10|4|3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:46|05014|7506|/equities/nufarm-ltd|ASX200|NUF|AUD|Basic Materials|Chemicals|Australia|AU000000NUF3|3159||1.46B|1460000000|3.8|1073858|-28.84|-5.31|3.72-3.92|3.97|382983088|0.4|-56.62|3.35B|3350000000|-0.07|0.09|2.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|4.66|12|7.7|3.75|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:53|05015|1167776|/equities/nuix-ltd|ASX200|NXL|AUD|Technology|Software \u0026 IT Services|Australia|AU0000119307|400||896.29M|896290000|2.71|1481855|32.84|-7.85|2.71-2.91|2.93|330733331|1.81|-1948.44|227.37M|227370000|0|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.69|5|7.8|4.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:09:57|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|OSH|AUD|Energy|Oil \u0026 Gas|Australia|PG0008579883|1243||8.39B|8390000000.000001|4.04|8326244|0|-4.13|4.02-4.13|4.14|2077850664|2.37|71.85|1.12B|1120000000|0.06|0.0513|1.27|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|buy|sell|buy|neutral|strong_sell|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:06|05017|18532|/equities/imf-australia-ltd|ASX200|OBL|AUD|Financials|Banking Services|Australia|AU0000082489|202||394.2M|394200000|1.4|253596|-1.75|-1.59|1.35-1.49|1.49|282584186|0.78|-5.33|132.66M|132660000|-0.26|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|3.24|3|4.74|1.73|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:14|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|ORI|AUD|Basic Materials|Chemicals|Australia|AU000000ORI1|14000|Orica Ltd|7.92B|7920000000|16.28|2967395|-9.96|-18.965|16.24-16.82|16.85|486600452|0.69|14.73|7.66B|7660000000|1.11|0.47|2.89|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.689|14|22.5|17.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:20|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|ORG|AUD|Utilities|Electrical Utilities \u0026 IPPs|Australia|AU000000ORG5|5000|Origin Energy Ltd|16.86B|16860000000|9.83|3749682|5.93|-11.465|9.83-10.54|10.79|1715565525|1.18|12.18|16.97B|16969999999.999998|0.82|0.57|5.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|10.576|12|12|8.88|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:27|05020|985599|/equities/orora-fpo|ASX200|ORA|AUD|Basic Materials|Containers \u0026 Packaging|Australia|AU000000ORA8|7533|Orora Ltd|2.3B|2300000000|1.77|4846045|-19.91|-2.75|1.76-1.81|1.83|1301984783|0.54|13.54|5.1B|5100000000|0.13|0.1|5.65|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.5|13|2.85|2.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:34|05021|7474|/equities/oz-minerals-limited|ASX200|OZL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000OZL8|1043||9.46B|9460000000|28.19|2248206|6.62|-26.46|28.19-28.21|28.18|335515966|1.03|45.69|1.92B|1920000000|0.62|1.83|6.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:39|05022|14249|/equities/bt-investment-management|ASX200|PDL|AUD|||Australia|AU0000009789|346||1.86B|1860000000|5.18|2195619|0|-5.24|5.13-5.24|5.12|359747547|1.02|16.71|480.34M|480340000|0.318|0.245|4.73|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:44|05023|7674|/equities/ausdrill|ASX200|PRN|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000061897|10514||1.16B|1160000000|1.24|2427335|27.84|-1.465|1.23-1.29|1.31|931756946|1.11|12.88|3.44B|3440000000|0.09|0.07|5.65|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1.443|7|1.6|1.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:52|05024|7625|/equities/perpetual-limited|ASX200|PPT|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000PPT9|1877||1.98B|1980000000|17.74|433468|-28.78|-25.59|17.72-18.23|18.52|111844535|1.29|-4.4|1.38B|1380000000|-4.42|1.14|6.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.8|10|24.8|19.74|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:10:59|05025|13576|/equities/perseus-mining-ltd|ASX200|PRU|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000PRU3|1100|Perseus Mining Ltd|4.45B|4450000000|3.25|4228752|45.09|-3.41|3.235-3.305|3.3|1368107623|0.88|7.82|1.12B|1120000000|0.26|0.06|1.92|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3.59|6|4|2.35|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:07|05026|948096|/equities/pilbara-minerals-ltd|ASX200|PLS|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000PLS0|917|Pilbara Minerals Ltd|4.39B|4390000000|1.365|26116302|-63.79|-4.24|1.34-1.415|1.435|3217930006|1.59|-174.84|922.57M|922570000|-0.01|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.526|17|3.9|1.6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:12|05027|10545|/equities/platinum-asset-mgmt|ASX200|PTM|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000PTM6|114||305.45M|305450000|0.55|1726325|-38.79|-0.97|0.53-0.55|0.54|560452883|1.2|12.69|162.14M|162140000|0.04|0.26|46.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.64|7|0.8|0.51|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:17|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|PBH|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU0000047797|296||349.97M|349970000|1.06|1376592|145.35|-1.18|1.05-1.07|1.07|331725272|2.27|-13.18|252.25M|252250000|-0.08|1.39|131.75|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1.01|4|1.1|0.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:24|05029|32481|/equities/calzada|ASX200|PNV|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000PNV0|282|Polynovo Ltd|725.39M|725390000|1.05|2607130|-51.83|-2.78|1.05-1.115|1.1|690842991|1.73|106.3|115.58M|115580000|0.01|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.124|9|2.8|1.15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:30|05030|7738|/equities/premier-inv|ASX200|PMV|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000PMV2|9000||3.09B|3090000000|19.36|378157|-17.96|-27.95|19.3-19.66|19.79|159544888|0.73|14.89|1.61B|1610000000|1.47|8.24|42.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.79|13|29.5|16|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:34|05031|8583|/equities/primary-health|ASX200|HLS|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU0000033359|6994||1.01B|1010000000|1.385|1804531|6.54|-1.86|1.365-1.41|1.41|726134000|0.86|-32.31|1.79B|1790000000|-0.04|||2025-05-28 00:00:00|2025-05-28|neutral|sell|sell|sell|sell|strong_sell|neutral|sell|strong_sell|1.35|12|2.2|0.94|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:38|05032|948097|/equities/pro-medicus-ltd|ASX200|PME|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000PME8|69||19.83B|19830000000|189.77|260032|80.77|-298.98|188.24-199.25|202.73|104498883|0.58|297.08|184.58M|184580000|0.94|0.47|0.25|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|248.95|15|310|48|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:45|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|QAN|AUD|Industrials|Passenger Transportation Services|Australia|AU000000QAN2|20000|Qantas Airways Ltd|12.49B|12490000000|8.43|5180106|56.84|-10.26|8.3-8.61|8.58|1481992058|1.1|10.23|22.94B|22940000000|0.83|0.26|3.13|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|10.09|15|11.8|6.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:50|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|QBE|AUD|Financials|Insurance|Australia|AU000000QBE9|13275|Qbe Insurance Group Ltd|31.3B|31300000000|20.73|3411628|15.29|-22.66|20.66-21.75|21.96|1509954747|0.69|11.31|22.71B|22710000000|1.15|0.87|4.2|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|23.056|14|25.696|16|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:11:56|05035|14304|/equities/qube-logistics-holdings|ASX200|QUB|AUD|Industrials|Transport Infrastructure|Australia|AU000000QUB5|6500|Qube Holdings Ltd|6.76B|6760000000|3.82|2715234|14.03|-4.275|3.79-3.895|3.9|1768614751|0.92|29.35|3.75B|3750000000|0.13|0.09|2.42|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|4.283|14|4.92|3.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:01|05036|14307|/equities/ramelius-resources|ASX200|RMS|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000RMS4|300|Ramelius Resources Ltd|2.85B|2850000000|2.47|6543052|26.67|-2.815|2.36-2.48|2.42|1155382261|1.04|8.18|1.04B|1040000000|0.3|0.08|3.24|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|2.682|6|2.9|2.35|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:06|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|RHC|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000000RHC8|90000|Ramsay Health Care Ltd|7.71B|7710000000|33.61|1204505|-37.77|-54.59|33.19-33.8|33.92|229250503|0.65|1028.19|17.12B|17120000000.000002|0.03|0.8|2.38|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.96|16|58|36.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:14|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|REA|AUD|Technology|Software \u0026 IT Services|Australia|AU000000REA9|3406||29.51B|29510000000|223.57|169329|25.59|-276.64|222-228.9|226.38|132004115|1.04|54.63|1.82B|1820000000|4.67|2.12|0.95|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|252.87|15|294|126|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:24|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|REH|AUD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Australia|AU000000REH4|18000||9.19B|9190000000|14.23|589360|-48.7|-29.38|14.14-14.59|14.65|645984181|0.92|29.58|8.97B|8970000000|0.58|0.24|1.7|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.28|12|21.6|13|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:29|05040|32462|/equities/regis-resources-ltd|ASX200|RRL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000RRL8|0|Regis Resources Ltd|3.07B|3070000000|4.06|4323610|98.05|-4.085|3.985-4.085|3.99|755477734|0.91|-408.43|1.49B|1490000000|-0.01|||2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3.662|11|4.4|2.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:35|05041|977693|/equities/reliance-worldwide-corporation|ASX200|RWC|AUD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Australia|AU000000RWC7|2900||3.13B|3130000000|4.03|2162137|-27.65|-6.2|3.99-4.17|4.25|775562154|1.01|17.87|1.33B|1330000000|0.16|0.08|1.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.74|16|6.5|4.45|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:41|05042|8610|/equities/resmed-inc.|ASX200|RMD|AUD|Healthcare|Healthcare Equipment \u0026 Supplies|Australia|AU000000RMD6|9980|Resmed Inc DRC|49.73B|49730000000|33.86|1178848|18.93|-40.75|33.5-34.18|34.78|146579718|0.7|24.36|4.93B|4930000000|8.5|0.31|0.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|27.661|14|30.547|25.869|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:45|05043|8616|/equities/resolute-mining|ASX200|RSG|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000RSG6|4059|Resolute Mining Ltd|915.49M|915490000|0.43|13574439|-7.53|-0.89|0.415-0.45|0.44|2129050013|1.27|-22.02|800.97M|800970000|-0.01|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|neutral|strong_sell|neutral|neutral|0.64|5|0.75|0.55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:49|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:53|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|STO|AUD|Energy|Oil \u0026 Gas|Australia|AU000000STO6|3958|Santos Ltd|19.28B|19280000000|5.95|9418723|-24.97|-8.18|5.95-6.27|6.57|3240185451|1.12|9.88|5.38B|5380000000|0.38|0.35|5.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.051|14|6.352|4.333|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:12:59|05046|102935|/equities/scentre|ASX200/EAFAVALUE|SCG|AUD|Real Estate|Real Estate Operations|Australia|AU000000SCG8|2860|Scentre Group Ltd|17.69B|17690000000|3.4|11181730|3.66|-3.88|3.35-3.41|3.41|5202463358|1.25|16.89|2.64B|2640000000|0.2|0.17|5.06|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|buy|strong_sell|buy|neutral|sell|buy|3.75|10|4.34|3.24|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:07|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|SEK|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000SEK6|10000|Seek Ltd|7.26B|7260000000|20.38|1915451|-15.51|-27.4|20.3-21|21.51|356398531|1.24|146.29|1.06B|1060000000|0.14|0.4|1.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.63|14|30.1|21|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:12|05048|8626|/equities/seven-network|ASX200|SGH|AUD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Australia|AU0000364754|||18.29B|18290000000|45.15|430607|14.59|-55.12|44.98-46.94|47.65|405997122||||||||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|43.376|9|50.75|34.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:21|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|RGN|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000253502|0||2.55B|2550000000|2.19|2678659|-3.95|-2.38|2.12-2.19|2.15|1162850702|0.72|18.69|380.2M|380200000|0.12|0.14|6.26|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|buy|strong_sell|strong_buy|buy|neutral|2.319|9|2.54|2.03|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:25|05050|32454|/equities/silver-lake-resources|ASX200|SLR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000SLR6|191||1.49B|1490000000|1.565|4567824|22.75|-1.65|1.515-1.585|1.565|954448607|0.893|15.77|801.38M|801380000|0.102|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:31|05051|8629|/equities/sims-group-limited|ASX200|SGM|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000SGM7|3887|Sims Metal Management Ltd|2.55B|2550000000|13.21|377762|7.22|-15.8|13-13.59|14.43|192974341|1.3|-42.2|7.37B|7370000000|-0.34|0.2|1.51|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|14.1|13|15.8|11.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:40|05052|14315|/equities/sky-city-entertainment|ASX200|SKC|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|NZSKCE0001S2|4500|Skycity Entertainment Group Ltd|891.61M|891610000|1.15|310481|-38.67|-1.87|1.15-1.16|1.16|758733593|0.8|-6.27|844.96M|844960000|-0.21|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1.87|3|2.78|1.32|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:45|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|SHL|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000000SHL7|42000|Sonic Healthcare Ltd|12.77B|12770000000|26.6|945468|-8.12|-29.35|25.9-26.72|25.95|480215619|0.55|23.25|9.33B|9330000000|1.14|1.07|4.02|2025-04-28 00:00:00|2025-04-28|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|30.05|15|33|26.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:13:50|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|S32|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000S320|9906|South32 Ltd|12.64B|12640000000|2.81|15867382|-12.73|-4.02|2.78-2.91|2.97|4497854941|0.91|-44.33|6.21B|6210000000|-0.05|0.1|3.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.411|14|2.903|1.57|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:14:54|05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:00|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|SPK|AUD|Technology|Telecommunications Services|Australia|NZTELE0001S4|5069|Spark New Zealand Ltd|3.64B|3640000000|1.91|2508703|-56.09|-4.38|1.88-1.92|1.9|1889322507|0.19|18.94|3.82B|3820000000|0.11|0.28|14.71|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2.9|8|2.9|2.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:06|05057|8620|/equities/st-barbara|ASX200|SBM|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000SBM8|1328||254.47M|254470000|0.235|4807194|14.63|-0.5|0.233-0.24|0.24|1082846341|1.17|-3.64|210.14M|210140000|-0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|0.27|2|0.3|0.24|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:12|05058|32444|/equities/echo-entertainment-group-ltd|ASX200||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:17|05059|102031|/equities/steadfast-f|ASX200|SDF|AUD|Financials|Insurance|Australia|AU000000SDF8|27||6.34B|6340000000|5.75|2760914|1.59|-6.6|5.67-5.77|5.72|1103190675|0.69|26.82|||0.21|0.18|3.16|0000-00-00 00:00:00|-0001-11-30|sell|neutral|neutral|buy|buy|sell|neutral|neutral|neutral|6.68|10|7.3|6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:21|05060|8631|/equities/stockland|ASX200/EAFAVALUE|SGP|AUD|Real Estate|Real Estate Operations|Australia|AU000000SGP0|1600||12.02B|12020000000|5.02|5839193|6.36|-5.46|4.92-5.03|5.01|2394542040|1.41|27.38|3.05B|3050000000|0.19|0.25|4.9|2025-04-23 00:00:00|2025-04-23|buy|buy|buy|buy|strong_sell|strong_buy|buy|neutral|strong_buy|5.509|10|6.5|4.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:28|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|SUN|AUD|Financials|Insurance|Australia|AU000000SUN6|10500|Suncorp Group Ltd|24.33B|24330000000|19.15|2564362|18.04|-21.466|18.99-19.39|19.29|1272316092|0.7|18.41|13.95B|13950000000|1.22|4.15|21.66|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_buy|strong_sell|strong_buy|neutral|neutral|strong_buy|1525.2|10|1720|1440|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:34|05062|8658|/equities/supa-cheap|ASX200|SUL|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000SUL0|16063||2.85B|2850000000|12.6|669105|-15.32|-18.4|12.54-12.75|12.87|225813226|1.27|14.08|3.96B|3960000000|1|1.19|9.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.98|14|18|11|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:43|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|SYD|AUD|Industrials|Transport Infrastructure|Australia|AU000000SYD9|418||23.53B|23530000000|8.72|48232730|0|-8.73|8.705-8.73|8.71|2698700253|||N/A|0||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:49|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|TAH|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000TAH8|5000||1.3B|1300000000|0.57|8200108|-24|-0.76|0.565-0.6|0.595|2278179514|0.73|-2.34|2.47B|2470000000|-0.3|0.01|2.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|0.713|11|0.9|0.55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:54|05065|8679|/equities/technology-one|ASX200|TNE|AUD|Technology|Software \u0026 IT Services|Australia|AU000000TNE8|1300||8.29B|8289999999.999999|25.35|998157|56.29|-32.64|25.35-27.29|27.97|327214372|0.44|81.49|506.54M|506540000|0.36|0.22|0.89|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|28.29|17|35|16.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:15:59|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|TLS|AUD|Technology|Telecommunications Services|Australia|AU000000TLS2|31876|Telstra Group Ltd|49.85B|49850000000|4.33|25481387|13.05|-4.35|4.29-4.35|4.34|11513534914|0.32|28.87|23.11B|23110000000|0.15|0.19|4.27|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.336|14|4.7|3.45|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:08|05067|13578|/equities/tpg-telecom-ltd|ASX200|TPG|AUD|Technology|Telecommunications Services|Australia|AU0000090128|3300||8.79B|8790000000|4.74|1175422|6.28|-5.17|4.655-4.77|4.72|1853863419|0.05|-77.07|5.53B|5530000000|-0.06|0.18|3.8|2025-05-28 00:00:00|2025-05-28|buy|buy|sell|buy|strong_buy|buy|buy|strong_buy|neutral|5.108|12|6.4|4.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:14|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|TCL|AUD|Industrials|Transport Infrastructure|Australia|AU000000TCL6|4100||42.55B|42550000000|13.69|5224169|4.03|-14.02|13.37-13.75|13.53|3108380666|0.63|549.96|3.83B|3830000000|0.02|0.64|4.67|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.526|13|14.85|12.4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:19|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|TWE|AUD|Consumer Non-Cyclicals|Beverages|Australia|AU000000TWE9|2600|Treasury Wine Estates Ltd|7B|7000000000|8.63|3447097|-32.89|-12.96|8.61-8.91|8.95|811426445|0.26|45.68|3.07B|3070000000|0.19|0.39|4.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.983|13|15.5|10.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:25|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|URW|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000009771|2363|Unibail Rodamco Westfield|17.55B|17550000000|6.55|213255|10.89|-6.94|6.46-6.55|6.7|143023642|2.12|64.4|3.29B|3290000000|1.05|0.2|3.12|2025-05-01 00:00:00|2025-05-01|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4|1|4|4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:29|05071|1159126|/equities/united-malt-group-ltd|ASX200|UMG|AUD|Consumer Non-Cyclicals|Beverages|Australia|AU0000079691|900||1.49B|1490000000|4.98|1323041|0|-4.99|4.98-4.99|4.97|299756312|0.829|-155.53|1.51B|1510000000|-0.027|0.05|1.15|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:34|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|VCX|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000VCX7|1257||10.15B|10150000000|2.23|10724475|12.34|-2.43|2.2-2.25|2.23|4552275358|1.63|12.42|1.37B|1370000000|0.18|0.12|5.31|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2.361|10|2.6|2.11|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:41|05073|963730|/equities/cybg-plc-ax|ASX200|VUK|AUD|Financials|Banking Services|Australia|AU0000064966|8110||5.49B|5490000000|4.22|2005382|2.68|-4.27|4.22-4.24|4.22|1296472686|1.86||1.74B|1740000000|0.239|0.0767|1.82|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:46|05074|1088709|/equities/viva-energy-group|ASX200|VEA|AUD|Energy|Oil \u0026 Gas|Australia|AU0000016875|15201||2.51B|2510000000|1.58|6358564|-58.42|-3.85|1.575-1.625|1.665|1589898202|0.71|-33.49|30.14B|30140000000|-0.05|0.11|6.69|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.685|11|3.55|1.65|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:51|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|SOL|AUD|Financials|Investment Holding Companies|Australia|AU000000SOL3|56||12.64B|12640000000|34.4|359295|1.03|-35.81|34.32-34.75|34.92|367460547|0.4|21.19|1.35B|1350000000|1.62|0.99|2.88|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|35.6|2|36.2|35|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:16:55|05076|986103|/equities/viva-energy-reit-ltd|ASX200|WPR|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000088064|0||1.62B|1620000000|2.41|1513189|-1.23|-2.775|2.375-2.425|2.42|671666000|0.77|12.23|165M|165000000|0.2|0.16|6.84|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|sell|sell|strong_buy|sell|sell|2.678|9|2.84|2.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:00|05077|39194|/equities/webjet|ASX200|WEB|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000WEB7|1800||1.53B|1530000000|4.24|2216469|-43.29|-8.57|4.2-4.37|4.51|361172796|2.04|29.43|466.8M|466800000|0.19|1|23.47|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.88|18|7.22|3.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:06|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|WES|AUD|Consumer Cyclicals|Diversified Retail|Australia|AU000000WES1|120000|Wesfarmers Ltd|81.77B|81770000000|72.04|1390098|8.14|-79.43|71.6-74.49|73.86|1135014128|0.86|31.55|45.01B|45010000000|2.29|2.02|2.8|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_buy|sell|strong_buy|neutral|neutral|strong_buy|69.408|14|85|44.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:12|05079|994040|/equities/westgold-resources-ltd|ASX200|WGX|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000WGX6|1071|Westgold Resources Ltd|2.71B|2710000000|2.87|5646418|25.88|-3.36|2.815-2.89|2.88|943109690|0.67|94|977.33M|977330000|0.03|0.02|0.78|2025-06-13 00:00:00|2025-06-13|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|2.386|4|2.628|2.149|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:17|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|WBC|AUD|Financials|Banking Services|Australia|AU000000WBC1|33583|Westpac Banking Corp|106.04B|106040000000|30.99|4833404|19.74|-35.27|30.86-31.37|31.74|3421806429|0.9|15.22|||2.04|1.66|5.36|2025-05-05 00:00:00|2025-05-05|strong_sell|buy|buy|buy|strong_sell|strong_buy|neutral|neutral|strong_buy|28.567|13|38|20|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:22|05081|10547|/equities/white-haven-coal|ASX200|WHC|AUD|Energy|Coal|Australia|AU000000WHC8|2500|Whitehaven Coal Ltd|3.86B|3860000000|4.62|7222941|-33.91|-9.08|4.57-4.76|4.86|836191637|0.2|20.95|5.67B|5670000000|0.22|0.22|4.76|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.023|15|9.7|4.6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:28|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|WTC|AUD|Technology|Software \u0026 IT Services|Australia|AU000000WTC3|3500|Wisetech Global Ltd|24.82B|24820000000|74.83|790771|-17.65|-141.61|74.24-80.3|81.74|331661967|0.85|130.05|698.66M|698660000|0.58|0.2|0.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|120.4|17|152.7|95|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:34|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|WDS|AUD|Energy|Oil \u0026 Gas|Australia|AU0000224040|4718|Woodside Energy Ltd|38.79B|38790000000|20.43|4887680|-33.24|-30.72|20.32-21.58|22.48|1898749771|0.65|6.81|13.18B|13180000000|1.88|1.87|9.15|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.793|14|26.391|15.117|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:41|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|WOW|AUD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Australia|AU000000WOW2|201413||38.01B|38010000000|31.13|2436285|-3.04|-36.241|29.9-31.14|30.11|1221093751|0.34|22.66|69.22B|69220000000|1.33|1.36|4.37|2025-05-01 00:00:00|2025-05-01|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|32.068|16|37|29|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:46|05085|8718|/equities/worley-parsons|ASX200|WOR|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000WOR2|40555|Worley Ltd|6.89B|6890000000|13.05|1473936|-21.76|-17.08|12.99-13.85|14.15|528176579|1.35|18.26|11.59B|11590000000|0.72|0.5|3.83|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.81|11|22|13.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:17:58|05086|102040|/equities/xero|ASX200/EAFAGROWTH|XRO|AUD|Technology|Software \u0026 IT Services|Australia|NZXROE0001S2|4356|Xero Ltd|22.28B|22280000000|145.54|373128|18.33|-188.3|144.69-147.63|150.42|153073636|1|111.9|1.91B|1910000000|1.42|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|204.16|16|241.94|101.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:03|05087|948170|/equities/rubianna-resources-ltd|ASX200|ZIP|AUD|Financials|Banking Services|Australia|AU0000218307|985||1.68B|1680000000|1.29|19034465|2.79|-3.56|1.27-1.4|1.49|1305590863|3.27|-71.33|951.74M|951740000|-0.04|||2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.52|8|4.29|3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:07|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|ABBN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0012221716|109900|ABB Ltd|75.22B|75220000000|41.05|3087586|-1.79|-54|39.91-42.67|42.88|1832349341|0.9|22.19|32.85B|32850000000|2.14|0.9|2.19|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|56.1|25|72.6|41.65|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:15|05089|949649|/equities/addex-therapeutics-ltd|CHALL|ADXN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0029850754|23||5.37M|5370000|0.055|239353|-57.36|-0.26|0.051-0.056|0.051|98323700|1.89|-0.46|592.36K|592360|-0.13|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|0.16|2|0.16|0.16|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:26|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|ADEN|CHF|Industrials|Professional \u0026 Commercial Services|Switzerland|CH0012138605|35000|Adecco Group AG Class N|3.89B|3890000000|23.26|1591277|-31.59|-36.62|22.28-24.5|24.68|167435801|1.35|13.43|23.14B|23140000000|1.81|1|4.3|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|29.69|15|44.13|20.22|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:34|05091|949648|/equities/adval-tech-holding-ag|CHALL|ADVN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0008967926|1090||43.44M|43440000|59.5|143|-40.5|-100|58.5-61.5|61.5|730000|0.17|-11.24|169.37M|169370000|-7.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:37|05092|949650|/equities/aevis-holding-sa|CHALL|AEVS|CHF|Healthcare|Healthcare Providers \u0026 Services|Switzerland|CH0478634105|4033||1.02B|1020000000|12.1|7421|-20.13|-16.5|11.9-12.1|12.1|84106696|-0.1|-354.47|883.16M|883160000|-0.034|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.5|1|21.5|21.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:43|05093|949651|/equities/airesis-sa|CHALL|AIRE|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0010947627|10||7.06M|7060000|0.114|61445|-78.08|-0.52|0.09-0.139|0.129|61942845|0.8|-0.11|137.64M|137640000|-0.55|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:52|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|ALCC|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0432492467|25599|Alcon AG|36.02B|36020000000|72.82|935874|-4.26|-87|71.58-77.78|78.4|494616324|0.83|40.96|9.91B|9910000000|2.06|0.28|0.38|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|106.43|27|115.34|88.55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:18:57|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|ALLN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0008837566|216|Allreal Holding|2.94B|2940000000|178.2|40438|14.82|-185|176.8-181.6|180.2|16511223|0.5|13.86|420M|420000000|12.8|7|3.93|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|174.5|5|190|165|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:07|05096|949654|/equities/alpine-select-ag|CHALL|ALPN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0019199550|3||62.71M|62710000|7.2|3145|-6.49|-8.1|7.2-7.3|7.3|8709900|0.31|22.41|8.76M|8760000|0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:14|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|ALSN|CHF|Technology|Computers, Phones \u0026 Household Electronics|Switzerland|CH0024590272|4229||2.85B|2850000000|232.5|12600|0.65|-282|227-242.5|244|12252157|0.83|30.08|9.51B|9510000000|9.39|5.1|2.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|322.24|5|361.81|254.86|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:22|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|AMS|CHF|Technology|Semiconductors \u0026 Semiconductor Equipment|Switzerland|AT0000A3EPA4|19665|ams OSRAM AG|581.88M|581880000|5.88|591834|473.38|-12|5.62-6.58|6.71|98924792|1.93|-1.01|3.43B|3430000000|-7.95|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|11.09|11|14.75|7.94|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:28|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|APGN|CHF|Consumer Cyclicals|Media \u0026 Publishing|Switzerland|CH0019107025|475||638.37M|638370000|213|1339|-3.62|-228|210-217|217|2997040|0.76|22.07|328.94M|328940000|10.1|12|5.63|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|249.5|2|259|240|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:31|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:36|05101|955643|/equities/usi-group-holdings-ag|CHALL|ARONL|CHF|Financials|Investment Holding Companies|Switzerland|CH0002271010|8||1.39M|1390000|0.078|29321|-56.67|-0.27|0.05-0.081|0.078|17790577|0.85|-0.137|8.34M|8340000|-0.706|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:46|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|ARYN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0043238366|7654|Aryzta AG|1.88B|1880000000|1.902|2528156|11.29|-1.998|1.873-1.973|1.956|989323578|1.62|20.05|2.19B|2190000000|0.1|||2025-04-22 00:00:00|2025-04-22|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|2.4065|4|2.547|2.15|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:52|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|ASCN|CHF|Technology|Communications \u0026 Networking|Switzerland|CH0011339204|1415|Ascom Holding AG|109.37M|109370000|3.05|149957|-62.58|-8.7|2.99-3.27|3.17|35918862|1.41|30.1|286.7M|286700000|0.1|0.1|3.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.22|3|6.7|3.75|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:19:56|05104|1072993|/equities/asmallworld|CHALL|ASWN|CHF|Technology|Software \u0026 IT Services|Switzerland|CH0404880129|50||15.91M|15910000|1.1|2851|-30.82|-1.68|1.1-1.16|1.08|14461457|1.28|42.33|20.87M|20870000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.8|1|2.8|2.8|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:01|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|AUTON|CHF|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Switzerland|CH0127480363|15349|Autoneum Holding AG|582.7M|582700000|100.6|7080|-38.51|-164.8|100-107|110.2|5792295|2.12|11.26|2.34B|2340000000|8.97|2.8|2.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139.6|5|190|122|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:08|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|BANB|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH1176493729|2207||3.5B|3500000000|46.62|179765|-44.3|-91.65|46.26-49.36|49.44|74973645|0.75|34.92|605.26M|605260000|1.6|0.8|1.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.71|8|100|55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:15|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|BALN|CHF|Financials|Insurance|Switzerland|CH0012410517|7693|Baloise Holding AG|8.18B|8180000000|179.9|96089|30.84|-194.7|179.1-187.3|186.5|45494086|0.8|21.2|6.03B|6030000000|8.48|8.1|4.5|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|172.07|8|190|150|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:20|05108|949723|/equities/bank-linth-llb-ag|CHALL|LINN|CHF|||Switzerland|CH0001307757|1213||475.19M|475190000|585|19|0|-585|585-585|640|805403|0.081||107.61M|107610000|46.6|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|buy|sell|buy|neutral|neutral|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:28|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|BCVN|CHF|Financials|Banking Services|Switzerland|CH0531751755|2089|Banque Cantonale|8.03B|8029999999.999999|93.45|73907|-6.55|-102.6|92.95-97.45|97.2|85888590|0.18|17.72|1.02B|1020000000||4.4|4.71|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:32|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|BCGE|CHF|Financials|Banking Services|Switzerland|CH0350494719|968||1.79B|1790000000|251|842|-16.05|-317|248-257|255|7132794|0.09||633.64M|633640000||6.5|2.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|350|1|350|350|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:39|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|BCJ|CHF|Financials|Banking Services|Switzerland|CH0350665672|140||172.13M|172130000|57.5|97|-1.71|-65|57.5-57.5|58|2993509|0.205||69.83M|69830000||2.25|3.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:44|05112|955653|/equities/banque-cantonale-du-valais|CHALL|WKB|CHF|Financials|Banking Services|Switzerland|CH0305951201|493||1.84B|1840000000|117.5|1023|2.17|-119|117-118|118.5|15680331|0.16|13.66|359.12M|359120000|8.64|4|3.4|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:20:54|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|BARN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0009002962|13423|Barry Callebaut AG|5.82B|5820000000|1062|22414|-13.73|-1627|1053-1108|1089|5480613|0.31|30.48|10.39B|10390000000|34.64|29|2.73|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1524.5|14|2000|1100|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:00|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|BLKB|CHF|Financials|Banking Services|Switzerland|CH0001473559|1000||1.88B|1880000000|872|481|4.31|-956|872-902|904|2161079|0.08||694.78M|694780000||42|4.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:07|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|BSLN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0011432447|164|Basilea Pharmaceutica AG|487.03M|487030000|40.15|42850|-5.97|-48.75|39.75-42.4|42.7|12130278|0.77|6.25|208.54M|208540000|6.42|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|76.92|7|120|52|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:13|05116|949675|/equities/basler-kantonalbank|CHALL|BSKP|CHF|Financials|Banking Services|Switzerland|CH0009236461|1271||2.87B|2870000000|68.8|7024|8.18|-80.8|67.2-72.4|72.2|41664705|0.11||1.34B|1340000000||4.5|6.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:20|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|BIONn|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0038389992|10|BB Biotech AG|1.51B|1510000000|27.55|97848|-36.15|-44.15|27.1-28.75|28.95|54762000|0.86|19.98|111.63M|111630000|1.38|1.8|6.53|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58.613|1|58.613|58.613|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:25|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|BEAN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH1101098163|2217|Belimo Holding|6.01B|6010000000|488.6|27466|13.21|-721.5|480.6-512|510|12299880|0.87|40.6|943.86M|943860000|11.94|9.5|1.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|640.8|9|760|445|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:30|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|BELL|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0315966322|13496|Bell AG|1.62B|1620000000|258.5|1637|-3.54|-284.5|257.5-264.5|258.5|6277502|0.27|13.22|4.73B|4730000000|19.71|7|2.71|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|neutral|sell|strong_buy|neutral|strong_sell|300|2|300|300|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:36|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|TIBN|CHF|Industrials|Passenger Transportation Services|Switzerland|CH0527044959|382||139.44M|139440000|41.5|1951|-0.72|-43|40.5-41.8|42|3360000|0.55|9.38|73.99M|73990000|4.48|0.8|1.93|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|40|1|40|40|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:42|05121|949667|/equities/berner-kantonalbank-ag|CHALL|BEKN|CHF|Financials|Banking Services|Switzerland|CH0009691608|1009||2.18B|2180000000|236|2707|-4.45|-253|235-241|241|9251539|0.19|13|592.99M|592990000|19.53|10.4|4.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|neutral|buy|strong_sell|neutral|neutral|220|1|220|220|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:47|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|BKWB|CHF|Utilities|Electrical Utilities \u0026 IPPs|Switzerland|CH0130293662|12139|BKW AG|8.12B|8119999999.999999|153.9|51107|14|-166.1|153.2-166.1|162.2|52760996|0.23|13.11|4.65B|4650000000|11.8|3.7|2.4|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|buy|buy|strong_buy|neutral|neutral|strong_buy|173.75|4|192|155|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:52|05123|1088124|/equities/blackstone-resources-ltd|CHALL|BLS|CHF|Basic Materials|Metals \u0026 Mining|Switzerland|CH0460027110|10||5.55M|5550000|0.13|150620|0|-0.13|0.08-0.13|0.11|42700000|||||-0.11|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:21:56|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|BOBNN|CHF|||Switzerland|CH0012684657|6433||946.51M|946510000|57.3|32273|0|-59.9|56.8-59.9|58.3|16518478|0.54||1.89B|1890000000|5.88|5||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:03|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|BOS|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0238627142|2757|Bossard Holding AG|1.35B|1350000000|175.2|9170|-20|-240.5|173.4-187|185.8|7707652|1.12|18.7|986.43M|986430000|9.39|3.9|2.23|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|218|7|278|175|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:08|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|BUCN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0002432174|12830|Bucher Industries AG|3.36B|3360000000|329|18825|-16.81|-399.5|322.5-346.5|350|10223425|0.98|14.71|3.16B|3160000000|22.16|11|3.34|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|425.75|5|458|385|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:15|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|BCHN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0025536027|3305|Burckhardt Compression|1.8B|1800000000|531|6114|-8.76|-710|520-560|565|3386195|1.01|18.82|1.01B|1010000000|28|15.5|2.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|699.14|7|804|600|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:21|05128|949674|/equities/burkhalter-holding-ag|CHALL|BRKN|CHF|Industrials|Construction \u0026 Engineering|Switzerland|CH0212255803|5185|Burkhalter Holding AG|1.1B|1100000000|103.4|8299|6.6|-107.2|101-106.2|106|10614830|0.68|20.16|1.18B|1180000000|5.09|4.45|4.3|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|98|3|98|98|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:27|05129|949677|/equities/bvz-holding-ag|CHALL|BVZN|CHF|Industrials|Passenger Transportation Services|Switzerland|CH0008207356|694||186.43M|186430000|945|53|-2.58|-1080|945-950|935|197278|0.38|8.91|205.16M|205160000|109.41|18|1.9|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:35|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|BYS|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0244017502|3268||556.61M|556610000|269.5|1132|-42.96|-478|262.5-280.5|282.5|2065342|1.19|-9.24|648.3M|648300000|-32.69|4|1.48|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|331|4|374|280|12|4|7|-0.0183|0|0.2784|0|-0.0234|0|1.1714|2025-04-17|15/03/2025|||||269.5|1|2025-02-28|15/12/2024|||||302|1|2024-10-16|15/09/2024|||158000000||324.5|1|2024-07-19|15/06/2024|||||381|1|2024-04-15|15/03/2024|||148300000|148300000|464.5|1|2024-02-29|15/12/2023|||248900000||433.5|1|2023-10-13|15/09/2023|||212900000|212900000|512|1|2023-07-21|15/06/2023||||235300000|622|1|2023-04-14|15/03/2023|||233000000|233000000|674|1|2023-03-02|15/12/2022|14.32||562700000|304000000|764|1|2022-10-14|15/09/2022|||259200000|259200000|516|1|2022-07-21|15/06/2022|3.38||453200000|249100000|764|1||||||||
2025-04-06 21:22:45|05131|949678|/equities/calida-holding-ag|CHALL|CALN|CHF|Consumer Cyclicals|Textiles \u0026 Apparel|Switzerland|CH0126639464|2000||125.83M|125830000|16.68|6729|-42.28|-32.4|16.4-17.7|17.66|7543974|0.61|384.17|231.04M|231040000|0.06|0.23|1.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|27.5|2|34|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:53|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|GAV|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH1278877563|1049|Carlo Gavazzi Holding AG|137.88M|137880000|194|261|-42.09|-334|194-206|208|710710|0.49|17.26|138.77M|138770000|11.24|8|4.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|228|3|228|228|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:22:58|05133|955629|/equities/cassiopea-spa|CHALL|SKIN|CHF|Healthcare|Pharmaceuticals|Switzerland|IT0005108359|11||383.78M|383780000|35.7|1258|0|-36|32-36|32.5|10750000|1.18|-29.12|N/A|0||||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|sell|strong_sell|strong_buy|neutral|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:03|05134|949679|/equities/castle-alternative-invest-ag|CHALL|CASN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0005092751|0||9.58M|9580000|1.75|6244|0|-1.9|1.75-1.9|1.9|5043659||22.07|164.00K|164000|0.045|9.91|198.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|buy|sell|sell|neutral|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:09|05135|949688|/equities/castle-private-equity-ag|CHALL|CPE|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0048854746|14||39M|39000000|3.86|1785|-12.27|-5.1|3.8-4|4|10104741|0.3|-16.58|-1.21M|-1210000|-0.27|0.9|23.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|2|4|-0.0039|0|0|0.3566|0.0738|17.8375|4.4525|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1|2017-03-07|15/12/2016|0.65||21030000||15.800000190735|1|2016-08-29|15/06/2016|0.21||10820000||15.449999809265|1|2016-03-09|15/12/2015|1.09||50170000||15.89999961853|1|||||||||||||||
2025-04-06 21:23:13|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|CMBN|CHF|Financials|Banking Services|Switzerland|CH0225173167|759|Cembra Money Bank AG|2.78B|2780000000|94.8|78957|28.46|-100.7|94.05-99|99.1|29318897|0.4|16.31|485.73M|485730000|5.81|4.25|4.48|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|75.5|3|77|74|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:19|05137|949682|/equities/ci-com-sa|CHALL|CIE|CHF|Financials|Investment Holding Companies|Switzerland|CH0001625810|0||451.75K|451750|0.695|1385|-46.95|-1.59|0.695-0.695|0.7|650000||-0.46|||-2.65|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_buy|buy|strong_sell|neutral|neutral|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:26|05138|949681|/equities/cicor-technologies-ltd|CHALL|CICN|CHF|Technology|Semiconductors \u0026 Semiconductor Equipment|Switzerland|CH0008702190|3309||383.18M|383180000|88|12926|73.23|-100|80.2-92.6|92.8|4354355|0.56|13.03|480.8M|480800000|6.21|||2025-04-15 00:00:00|2025-04-15|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|94.48|4|102|85.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:34|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|CLN|CHF|Basic Materials|Chemicals|Switzerland|CH0012142631|10465|Clariant AG|2.73B|2730000000|8.32|1422067|-34.18|-15.15|8.15-8.74|8.84|328285611|0.74|11.23|4.15B|4150000000.0000005|0.74|0.42|5.05|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.81|17|18|10|6|4|3|-0.0667|0.1311|0.0071|-1|0.0281|0|0.92|2025-07-31|15/06/2025||0.53||1050000000|8.3249998092651|1|2025-04-29|15/03/2025||||1030000000|8.3249998092651|1|2025-02-28|15/12/2024|0.4129|0.4129|1090000000|1080000000|10.569999694824|1|2024-10-29|15/09/2024|0.00||991000000|991000000|12.760000228882|1|2024-07-30|15/06/2024|0.4753|0.3766|1060000000|1040000000|14.520000457764|1|2024-04-30|15/03/2024|0.00||1010000000|1010000000|13.420000076294|1||||||||||||||
2025-04-06 21:23:40|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|CLTN|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0025343259|1214||347.76M|347760000|58.2|6206|3.19|-64.2|57.2-61.4|61.2|5975318|0.96|18.68|250.16M|250160000|3.43|2.5|4.3|0000-00-00 00:00:00|-0001-11-30|neutral|buy|sell|neutral|strong_buy|strong_buy|neutral|strong_buy|neutral|62.5|2|62.5|62.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:23:50|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|COTNE|CHF|Technology|Electronic Equipment \u0026 Parts|Switzerland|CH0360826991|1810|Comet Holding AG|1.48B|1480000000|190.8|36883|-37.95|-389|184.2-204.5|205.5|7769378|1.71|41.68|445.36M|445360000|4.52|1.5|0.79|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|335.71|7|390|287|12|4|7|-0.0191|0|-0.0446|0|-0.1096|0|3.9129|2025-05-28|15/03/2025|||||190.80000305176|1|2025-03-07|15/12/2024|||||231.5|1|2024-10-18|15/09/2024|||113000000|113000000|281|1|2024-07-31|15/06/2024|||||336.5|1|2024-04-19|15/03/2024|||80950000|80950000|293.5|1|2024-03-04|15/12/2023|||112800000|178000000|315|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1|2023-07-28|15/06/2023|||99500000|99500000|227.60000610352|1|2023-04-14|15/03/2023||||110000000|226.80000305176|1|2023-03-02|15/12/2022|7.07||157100000|157100000|208.5|1|2022-11-30|15/09/2022|||164800000|164800000|189.39999389648|1|2022-07-28|15/06/2022|2.98||267500000|265000000|161.19999694824|1||||||||
2025-04-06 21:23:58|05142|949680|/equities/compagnie-financiere-tradition|CHALL|CFT|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0014345117|2400||1.47B|1470000000|192|3523|40.66|-205|189-198|198.5|7677328|0.17|13.78|1.04B|1040000000|15.09|6|3.13|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||6|4|0|0|0|0|0|0|0|0|2024-11-07|15/09/2024|||||158.5|1|2024-08-30|15/06/2024|||||150.5|1|2024-05-02|15/03/2024|||||145|1|2024-03-22|15/12/2023|||||131.5|1|2023-11-02|15/09/2023|||||116|1|2023-09-01|15/06/2023|||||119|1||||||||||||||
2025-04-06 21:24:05|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|COPN|CHF|Healthcare|Pharmaceuticals|Switzerland|NL0011832936|322|COSMO Pharmaceuticals SA|827.98M|827980000|51.7|22674|-25.82|-80.6|50.8-54.1|54.1|16015096|1.3|6.74|266.79M|266790000.00000003|8.14|1.94|3.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108.3|4|141.61|84.13|18|2|17|0.0145|4.129|-0.0599|-0.884|0.0622|-29.2129|29.0494|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1|2022-03-23|15/12/2021|1.47|||33000000|58.799999237061|1|2021-07-30|15/06/2021|-0.36|-0.40||29000000|87.199996948242|1|2021-03-26|15/12/2020|-0.37|||27000000|86.300003051758|1|2020-07-30|15/06/2020|-0.28|-0.20||25000000|89.800003051758|1|2020-04-03|15/12/2019|-0.28|-0.42||23000000|64|1|2019-07-30|15/06/2019|-1.54|-1.10||27000000|84|1|2019-03-29|15/12/2018|-0.76|-0.79||28000000|78.099998474121|1|2018-07-26|15/06/2018|-0.60|-1.30|36660000|37000000|120.19999694824|1|2018-03-26|15/12/2017|-1.01||35420000|53000000|133.10000610352|1|2017-07-28|15/06/2017|-1.18|0.20|31820000|38000000|162.80000305176|1|2017-03-24|15/12/2016|0.78|-0.10|36020000|32000000|177|1|2016-07-29|15/06/2016|0.42|0.10|31650000|34300000|151.5|1|2016-03-23|15/12/2015|0.43||40610000||163.19999694824|1|2015-07-30|15/06/2015|||20000000||167.10000610352|1|2015-03-25|15/12/2014||1.10|38520000|58600000|170.89999389648|1|2014-07-30|15/06/2014|5.50|0.10|41080000|29800000|187.19999694824|1||
2025-04-06 21:24:13|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|CPHN|CHF|Basic Materials|Paper \u0026 Forest Products|Switzerland|CH0001624714|959||382.4M|382400000|63.8|2372|-4.6|-84|63.4-67.2|67.4|5993800|0.3|95.48|447.86M|447860000|0.78|2|3.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|92.52|4|100|86.1|6|2|5|0.0106|0.0742|0.0855|-6.0501|0.1078|9.858|0.692|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|64.739799499512|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|53.440868377686|1|2022-02-16|15/12/2021|-26.28||253000000|231000000|62.599998474121|1|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000|68.199996948242|1|2021-05-02|15/12/2020|3.26||213400000|202000000|63.200000762939|1|2020-08-02|15/06/2020|4.56||231800000|193500000|69|1||||||||||||||
2025-04-06 21:24:22|05145|949684|/equities/crealogix-holding-ag|CHALL|CLXN|CHF|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Switzerland|CH0011115703|365||83.58M|83580000|59.5|59|0.85|-60|59.5-59.5|59.5|1404729|-0.009|-26.16|81.11M|81110000|-2.27|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|neutral|buy|buy|neutral|buy|neutral|||||12|2|11|-0.0169|0|0|0.8556|0.0133|-17.9018|1.5309|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1|2022-03-15|15/12/2021|-7.26||45440000||99.199996948242|1|2021-09-13|15/06/2021|-0.8||56690000||118|1|2021-03-16|15/12/2020|-2.11||52570000||124|1|2020-09-28|15/06/2020|-6.25||55050000||115|1|2020-04-16|15/12/2019|-2.5||48610000||89.800003051758|1|2019-09-17|15/06/2019|-3.56||50890000||94|1|2019-03-19|15/12/2018|-1.08||51020000||104|1|2018-09-18|15/06/2018|-0.83||47470000||144|1|2018-03-21|15/12/2017|1.04||39670000||170|1|2017-12-18|15/06/2017|0.3||39080000||139.39999389648|1||||||||
2025-04-06 21:24:29|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|CSGN|CHF|Financials|Banking Services|Switzerland|CH0012138530|48150||3.23B|3230000000|0.82|18606503|0|-0.82|0.81-0.82|0.81|3941250081|1.11|0.478|N/A|0|1.71|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|strong_sell|strong_sell|||||12|4|9|-0.0454|2.7762|0.044|-0.4577|-0.0513|-2.9822|1.2922|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1|2023-04-24|15/03/2023|-0.41|-0.41|2730000000|3890000000|0.77999997138977|1|2023-02-09|15/12/2022|-0.46|-0.3347|3060000000|3170000000|3.25|1|2022-10-27|15/09/2022|-1.45|-0.1341|3800000000|3800000000|4.7600002288818|1|2022-07-27|15/06/2022|-0.6|-0.0232|3650000000|4070000000|5.1599998474121|1|2022-04-27|15/03/2022|0.1723|0.2134|4410000000|4980000000|6.5999999046326|1|2022-02-10|15/12/2021|-0.035|0.1625|4580000000|5010000000|9.25|1|2021-11-04|15/09/2021|0.38|0.285|5440000000|5000000000|9.8999996185303|1|2021-07-29|15/06/2021|0.1|0.2167|5230000000|5140000000|9.289999961853|1|2021-04-22|15/03/2021|1.62|-0.395|7430000000|3800000000|9.3800001144409|1|2021-02-18|15/12/2020|0.275|0.6433|5220000000|5140000000|12.699999809265|1||||||||
2025-04-06 21:24:40|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|DAE|CHF|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Switzerland|CH0030486770|8030|Daetwyl I|1.91B|1910000000|112.6|14147|-38|-204|109.2-115.2|114|17000000|1.05|94.41|1.11B|1110000000|1.18|3.2|2.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|152.4|5|219|125|19|2|18|-0.0056|-0.6083|-0.1138|2.3891|0.0347|118.4979|2.8406|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1|2022-02-18|15/12/2021|2.9|4.24|357600000|568000000|341.5|1|2021-08-11|15/06/2021|4.38||590000000|581100000|335.5|1|2021-02-09|15/12/2020|4.44||523500000|564000000|270.5|1|2020-08-11|15/06/2020|-24.8||545700000|547330000|189.19999694824|1|2020-02-06|15/12/2019|1.71|3.65|382200000|694000000|177.80000305176|1|2019-08-13|15/06/2019|3.89||706300000||145.19999694824|1|2019-02-08|15/12/2018|3.44||667500000|671000000|150.39999389648|1|2018-08-10|15/06/2018|3.68||694100000||197.60000610352|1|2018-02-06|15/12/2017|4.13||646900000||198|1|2017-08-11|15/06/2017|3.14||644500000||155.60000610352|1|2017-02-07|15/12/2016|0.06|2.66|594700000|614930000|151.5|1|2016-08-12|15/06/2016|3.44||621100000||137.39999389648|1|2016-03-04|15/12/2015|2.41||586100000||128.80000305176|1|2015-08-14|15/06/2015|||579100000|606100000|120.09999847412|1|2015-03-03|15/12/2014|||597500000|612200000|120.68000030518|1|2014-08-14|15/06/2014|||615100000||115.62999725342|1|2014-02-27|15/12/2013|||523600000|677000000|132.33000183105|1|
2025-04-06 21:24:46|05148|949691|/equities/datacolor-ag|CHALL|DCN|CHF|Technology|Computers, Phones \u0026 Household Electronics|Switzerland|CH0008531045|426||120.57M|120570000|750|1|-2.6|-750|750-750|750|160756|0.162|12.1|93.21M|93210000|67.6|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_sell|sell|strong_buy|neutral|neutral|strong_buy|||||5|2|4|-0.0271|0|0|-0.0015|0.0507|20.7075|1.6425|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1|2017-05-11|15/03/2017|20.8||34930000||720|1|2016-11-15|15/09/2016|20.29||35590000||700|1|2016-05-06|15/03/2016|15.99||33760000||563|1|||||||||||||||
2025-04-06 21:24:53|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|DKSH|CHF|Industrials|Professional \u0026 Commercial Services|Switzerland|CH0126673539|26167|DKSH Holding AG|3.81B|3810000000|58.7|75768|-3.29|-73.7|58.1-62|61.7|64971798|0.42|17.67|11.11B|11110000000|3.31|2.35|4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.2|5|83|76|12|2|11|-0.0255|0.0796|-0.012|0.1142|0.0083|23.3545|0.4|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000|73.25|1|2021-07-15|15/06/2021|1.28|0.96|5490000000|5351000000|69.650001525879|1|2021-02-09|15/12/2020|1.54|1.47|5400000000|5553000000|74|1|2020-07-15|15/06/2020|0.88|0.87|5340000000|5499000000|63.75|1|2020-02-05|15/12/2019|1.62|1.48|5960000000|5813000000|51.200000762939|1|2019-07-16|15/06/2019|1.03|1.24|5620000000|5820000000|57.299999237061|1|2019-02-07|15/12/2018|2.45|1.65|5670000000|5968000000|75.400001525879|1|2018-07-12|15/06/2018|1.47|1.36|5670000000|5743000000|70.349998474121|1|2018-02-05|15/12/2017|1.78|1.81|5730000000|5694000000|85.599998474121|1|2017-07-13|15/06/2017|1.4|1.61|5280000000|5339000000|77.75|1||||||||
2025-04-06 21:24:59|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|DOKA|CHF|Technology|Communications \u0026 Networking|Switzerland|CH0011795959|15427|Dorma Kaba Holding AG|2.6B|2600000000|620|6082|31.36|-725|605-648|646|4190999|1.17|37.88|2.88B|2880000000|16.21|8|1.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|711.88|8|862|630|6|4|0|0|0|0|0|0|0|0|2024-11-27|15/09/2024|||||664|1|2024-09-03|15/06/2024|||||535|1|2024-05-29|15/03/2024|||||493.5|1|2024-03-05|15/12/2023||||1408000000|463|1|2023-11-29|15/09/2023|||||462.5|1|2023-08-31|15/06/2023||||1407000000|415|1||||||||||||||
2025-04-06 21:25:04|05151|949692|/equities/dottikon-es-holding-ag|CHALL|DESN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0582581713|770|Dottikon Es Holding AG|2.45B|2450000000|177.6|3444|-23.45|-270|172.8-182.4|182.4|13815992|1.13|32.2|337.39M|337390000|5.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|350|1|350|350|6|2|5|0.0412|0|0|-0.0769|0.0999|44.974|13.814|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1|2021-11-26|15/09/2021|1.73||101800000||294|1|2021-05-28|15/03/2021|2.49||127100000||184|1|2020-11-27|15/09/2020|16.86||91790000||142.97999572754|1|2020-05-29|15/03/2020|14.15||96840000||74|1||||||||||||||
2025-04-06 21:25:14|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|AVOLz|CHF|Consumer Cyclicals|Specialty Retailers|Switzerland|CH0023405456|67550|Avolta AG|4.99B|4990000000|34.36|327226|-8.62|-42.66|33.72-36.38|36.62|145125681|1.37|53.85|13.73B|13730000000|0.7|0.7|2.04|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|45.31|15|58|29|18|4|16|0.0099|-1.7678|0.0502|-2.2521|0.1851|12.77|0.91|2025-05-15|15/03/2025|||||34.360000610352|1|2025-03-12|15/12/2024||1.4|3360000000|7250000000|38.259998321533|1|2024-11-01|15/09/2024|||3910000000|3820000000|34.159999847412|1|2024-07-30|15/06/2024||0.91|3560000000|3480000000|35.240001678467|1|2024-05-15|15/03/2024|||2780000000|2780000000|38.759998321533|1|2024-03-07|15/12/2023||2.25|3150000000|3210000000|35.599998474121|1|2023-11-02|15/09/2023|||3760000000|3760000000|32.349998474121|1|2023-08-04|15/06/2023||-0.04||3300000000|42.75|1|2023-05-10|15/03/2023|||2360000000|2360000000|43.799999237061|1|2023-03-07|15/12/2022|0.79|3.52|1840000000|1840000000|42.560001373291|1|2022-11-03|15/09/2022|||2120000000|2120000000|33.490001678467|1|2022-08-09|15/06/2022|-0.2|0.40|2850000000|1820000000|38.639999389648|1|2022-05-19|15/03/2022|||1120000000|1120000000|36.770000457764|1|2022-03-08|15/12/2021|1.25|-0.93|1380000000|1380000000|32.020000457764|1|2021-10-29|15/09/2021||0.2077|1350000000|1450000000|48|1|2021-08-06|15/06/2021|-5.89|1.27|1190000000|781000000|47.200000762939|1|2021-05-20|15/03/2021||-1.52|460300000|489200000|55.459999084473|1|2021-03-09|15/12/2020|-26|-10.75|974200000|721200000|62.380001068115|1||
2025-04-06 21:25:24|05153|949697|/equities/edisun-power-europe-ag|CHALL|ESUN|CHF|Utilities|Electrical Utilities \u0026 IPPs|Switzerland|CH0024736404|13||46.61M|46610000|45|645|-56.73|-104|44.8-45|44.8|1035821|0.6|2.6|16.34M|16340000|19.2|1.7|3.78|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||15|2|14|0.0089|0|0|0.2303|0.0778|21.0429|7.205|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1|2022-03-25|15/12/2021|1.91||8610000||129.5|1|2021-08-27|15/06/2021|2.45||8550000||123.5|1|2021-03-29|15/12/2020|1.87||5960000||121|1|2020-08-21|15/06/2020|1.31||6410000||113|1|2020-04-08|15/12/2019|2.9||7060000||102.5|1|2019-09-11|15/06/2019|3.18||7210000||144|1|2019-04-10|15/12/2018|3.14||7240000||78|1|2018-09-12|15/06/2018|2.79||6630000||70|1|2018-05-28|15/12/2017|1.76||4690000||69|1|2017-08-25|15/06/2017|2.51||4830000||43.529998779297|1|2017-04-12|15/12/2016|1.75||4240000||41.830001831055|1|2016-08-29|15/06/2016|0.79||3990000||43.959999084473|1|2016-04-15|15/12/2015|1.61||3880000||36.169998168945|1|||||
2025-04-06 21:25:32|05154|1136130|/equities/eeii|CHALL|EIC|CHF|Financials|Investment Holding Companies|Switzerland|CH0007162958|1||3.82M|3820000|2.22|308|344|-3.2|2.22-2.22|2.22|1527510|0.88|-10.14|427|427|-0.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||13|2|11|0.1585|0|0|-4.7697|-0.8464|-2.8255|-0.9855|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1|2022-05-12|15/12/2021|0.61||1140000||4.4000000953674|1|2021-08-31|15/06/2021|0.95||1660000||2.3399999141693|1|2021-04-28|15/12/2020|-0.2||-104300||2.3399999141693|1|2020-09-08|15/06/2020|-1.71||-2410000||3.0999999046326|1|2020-04-28|15/12/2019|0.36||751700||2.2999999523163|1|2019-09-04|15/06/2019|1.45||2440000||3.7000000476837|1|2019-04-26|15/12/2018|-0.06||87990||2.2999999523163|1|2018-09-04|15/06/2018|-0.33||-303300||3.579999923706|1|2018-04-05|15/12/2017|0.63||1130000||2.7999999523163|1|2017-09-06|15/06/2017|-0.58||-665200||2.3499999046326|1|2017-03-15|15/12/2016|0.63||1170000||||||||||
2025-04-06 21:25:39|05155|949695|/equities/efg-international-ag|CHALL|EFGN|CHF|Financials|Banking Services|Switzerland|CH0022268228|3114|EFG International AG|3.41B|3410000000|11.4|260544|2.33|-14.9|11.24-11.94|12.22|299381528|0.33|11.34|1.46B|1460000000|1|0.6|5.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|15.06|4|15.8|13.1|15|2|14|-0.0014|-0.074|0.3769|0.0574|0.0801|19.2236|1.2721|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1|2022-02-23|15/12/2021|0.31|0.36|904600000|614880000|7.1100001335144|1|2021-07-21|15/06/2021|0.34|0.24|816800000|603400000|7.4699997901917|1|2021-03-05|15/12/2020|0.26|0.21|749500000|582110000|6.6999998092651|1|2020-07-22|15/06/2020|0.11|0.27|744200000|632300000|6.8499999046326|1|2020-02-26|15/12/2019|0.2|0.20|886600000|594540000|5.7600002288818|1|2019-07-24|15/06/2019|0.1|0.25|794200000|569670000|6.8899998664856|1|2019-03-13|15/12/2018|0.08|0.20|766800000|535840000|6.5199999809265|1|2018-07-25|15/06/2018|0.15|0.28|822100000|598010000|7.5900001525879|1|2018-02-28|15/12/2017|-0.27|0.09|802900000|567260000|9.8500003814697|1|2017-07-26|15/06/2017|0.06|0.11|803700000|630720000|6.7199997901917|1|2017-02-22|15/12/2016|0.88|0.12|988800000||5.8200001716614|1|2016-07-27|15/06/2016|0.13|0.20|482600000||3.7300000190735|1|2016-02-24|15/12/2015|0.06|0.24|487100000|330150000|6.0500001907349|1|||||
2025-04-06 21:25:52|05156|949696|/equities/elma-electronic-ag|CHALL|ELMN|CHF|Technology|Computers, Phones \u0026 Household Electronics|Switzerland|CH0005319162|828||249.06M|249060000|1090|23|9|-1100|1090-1100|1090|228492|-0.17|28.77|177.77M|177770000|37.2|2|0.18|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|2|14|0.018|0|0|1.0427|0.0188|42.0643|0.8343|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1|2022-04-13|15/12/2021|23.13||74490000||775|1|2021-08-10|15/06/2021|9.87||74790000||660|1|2021-04-13|15/12/2020|21.07||78760000||540|1|2020-08-12|15/06/2020|3.37||68280000||448|1|2020-02-25|15/12/2019|14.97||77840000||438|1|2019-08-20|15/06/2019|7.4||73320000||408|1|2019-02-25|15/12/2018|14.13||73490000||332|1|2018-08-14|15/06/2018|10.43||72490000||400|1|2018-03-15|15/12/2017|6.81||74860000||424|1|2017-08-16|15/06/2017|6.36||69120000||385|1|2017-03-24|15/12/2016|9.27||68830000||345|1|2016-08-19|15/06/2016|0.95||61480000||350.5|1|2016-03-23|15/12/2015|6.72||63660000||362|1|||||
2025-04-06 21:25:59|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|EMMN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0012829898|9181||4.22B|4219999999.9999995|788|6959|-9.74|-950|785-818|802|5349810|0.28|19.72|4.35B|4350000000|41.18|16.5|2.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|918.75|4|1070|715|19|2|18|0.0066|-0.0503|-0.0055|0.0606|0.0162|24.8407|1.095|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1|2022-03-04|15/12/2021|22.06||2030000000|2028000000|1058|1|2021-08-18|15/06/2021|18.45||1880000000|2055000000|1040|1|2021-03-02|15/12/2020|20.02||1930000000|1975000000|925|1|2020-08-26|15/06/2020|15.2||1770000000|1893000000|854.5|1|2020-03-02|15/12/2019|17.45|19.50|1830000000|1802000000|836|1|2019-08-29|15/06/2019|13.63|13.60|1660000000|1663000000|771|1|2019-03-01|15/12/2018|19.48|20.10|1780000000|1783000000|815.5|1|2018-08-29|15/06/2018|24.12||1670000000|1691000000|798|1|2018-03-08|15/12/2017|17.86|18.20|1760000000|1764000000|772|1|2017-08-30|15/06/2017|12.34|13.70|1600000000|1654000000|651|1|2017-03-22|15/12/2016|14.87||1660000000|1665000000|658.5|1|2016-08-23|15/06/2016|11.36||1590000000|1390000000|626.5|1|2016-03-24|15/12/2015|13.83||1650000000|1681000000|489.75|1|2015-08-25|15/06/2015|||1560000000|1669000000|361.5|1|2015-03-24|15/12/2014|||1780000000|1779000000|351.75|1|2014-08-27|15/06/2014|||1620000000||334.5|1|2014-03-26|15/12/2013|||1730000000|1695000000|304.75|1|
2025-04-06 21:26:11|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|EMSN|CHF|Basic Materials|Chemicals|Switzerland|CH0016440353|2824|Ems Chemie Hld|13.34B|13340000000|570.5|14858|-19.19|-785|558.5-585.5|572|23389028|0.56|28.83|2.09B|2089999999.9999998|19.7|16|2.8|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|687.38|8|750|595|47|4|32|0.0038|0.0293|4.1079|0|0.0322|0|7.3697|2025-07-11|15/06/2025||||528600000|570.5|1|2025-04-30|15/03/2025||||533250000|570.5|1|2025-02-06|15/12/2024|||482000000|494900000|639|1|2024-10-22|15/09/2024|||502400000|502500000|692.5|1|2024-08-30|15/06/2024|||541800000|555800000|716|1|2024-04-26|15/03/2024|||545000000|545000000|713.5|1|2024-02-09|15/12/2023|||499000000|499000000|649|1|2023-10-30|15/09/2023|||514000000|514000000|610|1|2023-07-14|15/06/2023|||570000000|570000000|691.5|1|2023-04-26|15/03/2023|||614000000|614000000|790|1|2023-02-10|15/12/2022|10.56||1160000000|504000000|701|1|2022-10-25|15/09/2022|||611000000|603000000|659.5|1|2022-08-29|15/06/2022|12.19||646000000|626670000|694.5|1|2022-04-27|15/03/2022|||638000000|638000000|838.5|1|2022-02-12|15/12/2021|11.64||1090000000|534500000|935.5|1|2021-10-28|15/09/2021|||526000000|551500000|936|1|2021-07-16|15/06/2021|11.89||599500000|599500000|946|1|2021-04-09|15/03/2021|||566000000|557500000|836.5|1|2021-02-13|15/12/2020|10.4||502000000|967500000|895|1|2020-10-05|15/09/2020|||451000000|453000000|832|1
2025-04-06 21:26:16|05159|949694|/equities/energiedienst-holding-ag|CHALL|NEAG|CHF|Utilities|Electrical Utilities \u0026 IPPs|Switzerland|CH0039651184|1226||1.09B|1090000000|33.1|2637|-16.41|-40.5|32.6-33.1|33.1|33066354|0.33|6.46|1.76B|1760000000|5.41|0.9|2.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60|1|60|60|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:26:23|05160|993559|/equities/enr-russia-invest-sa|CHALL|RUSE|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0034476959|19||14.16M|14160000|5.5|200|22.22|-10|5.5-5.5|5.5|2574234|0.058|7.02|5.36M|5360000|0.784|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||15|2|12|-0.0491|0|0|1.2662|-6.4425|-9.67|-18.2208|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1|2022-04-13|15/12/2021|0.15||2750000||7.5|1|2021-08-26|15/06/2021|1.14||4700000||8.5|1|2021-04-06|15/12/2020|-0.45||1300000||9.3500003814697|1|2020-09-29|15/06/2020|-1.78||-1830000||10.10000038147|1|2020-04-06|15/12/2019|1.05||7210000||10.5|1|2019-08-29|15/06/2019|1.37||5340000||12.89999961853|1|2019-04-11|15/12/2018|-1.68||-70420||13|1|2018-08-31|15/06/2018|-0.05||2920000||14.699999809265|1|2018-04-11|15/12/2017|1.53||6040000||14.199999809265|1|2017-08-30|15/06/2017|-0.6||1470000||17|1|2017-04-11|15/12/2016|1.02||8030000||18|1|2016-09-05|15/06/2016|1.23||5210000||13.85000038147|1|2016-04-29|15/12/2015|-7.2||-14550000||22.950000762939|1|||||
2025-04-06 21:26:33|05161|48546|/equities/evola-hold-ag|CHALL|EVE|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH1262055788|78|Evolva Holding SA|7.36M|7360000|1.02|21204|5.81|-1.69|1-1.195|1.18|7211552|0.11|7.57|||0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|||||17|2|16|0.0089|-0.996|0.018|0.006|0.1076|-220.8243|5.1569|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1|2022-03-10|15/12/2021|-0.02||3500000||31.89999961853|1|2021-08-26|15/06/2021|-0.03||6380000||44.950000762939|1|2021-02-25|15/12/2020|-0.02||3580000||0.23899999260902|1|2020-09-29|15/06/2020|-0.02||3960000||0.23800000548363|1|2020-03-18|15/12/2019|-0.02|-2.50|5230000||0.19239999353886|1|2019-08-21|15/06/2019|-0.01||6370000||0.13799999654293|1|2019-03-01|15/12/2018|-0.02|-925.00|5130000||0.20999999344349|1|2018-08-09|15/06/2018|-0.02||3810000||0.28099998831749|1|2018-03-20|15/12/2017|-0.04|-1375|3230000||0.29499998688698|1|2017-08-16|15/06/2017|-0.04||3620000||0.35199999809265|1|2017-03-30|15/12/2016|-0.03||5900000||0.46930000185966|1|2016-08-18|15/06/2016|-0.04||3680000||0.60339999198914|1|2016-03-30|15/12/2015|-0.04||5090000|5000000|0.77100002765656|1|2014-09-02|15/06/2014|||4990000||1.2599999904633|1|2014-04-08|15/12/2013|||4730000||1.2400000095367|1|||
2025-04-06 21:26:42|05162|949699|/equities/feintool-international-holding|CHALL|FTON|CHF|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Switzerland|CH0009320091|3194||159.03M|159030000|10.8|6645|-41.3|-19.5|10.8-11.1|11.15|14725368|1.02|-3.93|719.6M|719600000|-3.04|0.34|3.15|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.5|3|20|11.5|35|4|13|-0.008|0|0.0353|0|0.1194|0|2.1431|2025-05-01|15/03/2025|||||10.800000190735|1|2025-02-28|15/12/2024|||||12.5|1|2024-11-29|15/09/2024|||||15.550000190735|1|2024-08-21|15/06/2024|||||16.60000038147|1|2024-05-02|15/03/2024|||||17.75|1|2024-02-22|15/12/2023||||425000000|17.420000076294|1|2023-10-31|15/09/2023|||||19.200000762939|1|2023-08-16|15/06/2023||||413000000|22.5|1|2023-04-27|15/03/2023|||||22.14999961853|1|2023-02-28|15/12/2022|0.55||449500000|440000000|24.450000762939|1|2022-11-01|15/09/2022|||||20.10000038147|1|2022-08-23|15/06/2022|1.11||411500000||20.5|1|2022-05-05|15/03/2022|||||24|1|2022-03-01|15/12/2021|1.23||285400000|297400000|34.874168395996|1|2021-10-26|15/09/2021|||||38.388622283936|1|2021-08-19|15/06/2021|2.68||302600000|262000000|42.781684875488|1|2021-05-06|15/03/2021|||||43.727882385254|1|2021-03-02|15/12/2020|2.77||279700000|242500000|40.551361083984|1|2020-11-03|15/09/2020|||||32.441089630127|1|2020-08-14|15/06/2020|-3.57||212300000|329000000|32.069366455078|1
2025-04-06 21:26:53|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|FHZN|CHF|Industrials|Transport Infrastructure|Switzerland|CH0319416936|2058|Flughafen Zurich|6.19B|6190000000|201.6|52733|-0.4|-230|198.9-208|207.8|30700030|1|18.93|1.33B|1330000000|10.64|5.7|2.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|232.38|16|270|181|36|4|8|0.0108|0.0168|0.0229|0.0665|0.0152|11.64|2.7225|2024-11-27|15/09/2024|||||206.80000305176|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1|2024-05-29|15/03/2024|||||188.39999389648|1|2024-03-07|15/12/2023||5.07||606440000|186.30000305176|1|2023-11-29|15/09/2023|||||184.10000610352|1|2023-08-23|15/06/2023||3.53||534530000|175.60000610352|1|2023-05-31|15/03/2023|||||174.69999694824|1|2023-03-08|15/12/2022|4.94|3.53|565200000|552290000|171|1|2022-11-30|15/09/2022|||||154.89999389648|1|2022-08-23|15/06/2022|1.8|1.81|458300000|425940000|160.69999694824|1|2022-06-01|15/03/2022|||||162|1|2022-03-08|15/12/2021|1.14|1.02|416400000|408010000|140.89999389648|1|2021-12-01|15/09/2021|||||153.10000610352|1|2021-08-24|15/06/2021|-1.47||263600000|257000000|152.5|1|2021-06-02|15/03/2021|||||162|1|2021-03-10|15/12/2020|-1.36|-2.93|313600000|275620000|166.10000610352|1|2020-12-02|15/09/2020|||||157.39999389648|1|2020-08-21|15/06/2020|-0.9||310400000||122|1|2020-06-03|15/03/2020|||||137.5|1|2020-03-04|15/12/2019|5.4|5.11|622100000|632620000|146.80000305176|1
2025-04-06 21:27:02|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|FORN|CHF|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Switzerland|CH0003541510|5059|Forbo Holding AG|1.04B|1040000000|738|2846|-34.34|-1150|723-768|767|1410603|0.81|10.87|1.12B|1120000000|67.43|25|3.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|965.5|3|1050|881|33|4|5|0.0123|0.043|0.0133|-1.0066|0.0292|2.7125|0.812|2024-11-18|15/09/2024|||||810|1|2024-07-26|15/06/2024|||||1050|1|2024-05-29|15/03/2024|||||1098|1|2024-03-05|15/12/2023|||||1058|1|2023-10-24|15/09/2023|||||1010|1|2023-07-28|15/06/2023||44.70||674000000|1282|1|2023-05-31|15/03/2023|||||1338|1|2023-03-02|15/12/2022|29.11||625900000||1220|1|2022-10-25|15/09/2022|||||1192|1|2022-07-29|15/06/2022|42.6||667300000|622000000|1376|1|2022-06-01|15/03/2022|||||1376|1|2022-03-03|15/12/2021|51.26||630900000||1530|1|2021-10-26|15/09/2021|||||1806|1|2021-07-30|15/06/2021|40.52||623100000|589000000|1916|1|2021-06-02|15/03/2021|||||1800|1|2021-03-04|15/12/2020|46.82||575400000|575000000|1600|1|2020-10-27|15/09/2020|||||1408|1|2020-07-28|15/06/2020|19.84||542300000||1442|1|2020-06-03|15/03/2020|||||1388|1|2020-03-03|15/12/2019|48.14||632800000||1424|1
2025-04-06 21:27:11|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|GALE|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0360674466|6241|Galenica Sante SA|4.09B|4090000000|82.1|96123|12.24|-86.7|81.15-83.35|81.2|49827021|0.23|22.43|3.93B|3930000000|3.67|2.3|2.8|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|80.25|4|90|72|14|2|13|0.0124|0|0|0.0937|0.0253|20.7708|0.8438|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1|2022-03-08|15/12/2021|1.78||1980000000||62.849998474121|1|2021-08-03|15/06/2021|1.6||1860000000||68.75|1|2021-03-09|15/12/2020|2.14||1790000000||58.299999237061|1|2020-08-04|15/06/2020|1.34||1690000000||68.800003051758|1|2020-03-10|15/12/2019|1.22||1700000000||64.199996948242|1|2019-08-06|15/06/2019|1.31||1600000000||51.400001525879|1|2019-03-12|15/12/2018|1.85||1600000000||45.020000457764|1|2018-08-07|15/06/2018|1.15||1570000000||55.849998474121|1|2018-03-13|15/12/2017|1.27||1630000000||46.680000305176|1|2017-08-08|15/06/2017|1.16||1590000000||44.599998474121|1|2017-08-03|15/12/2016|0.92||1520000000||45.049999237061|1|2016-08-04|15/06/2016|0.75||1490000000|||||||||
2025-04-06 21:27:22|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|GAMH|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0102659627|294|GAM Holding AG|93.81M|93810000|0.088|377784|-66.15|-0.298|0.082-0.088|0.089|1064853919|1.86|-0.34|80.7M|80700000|-0.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|6|-0.0217|-3.6072|0.7669|-0.2218|0.6382|9.24|7.362|2025-02-20|15/12/2024|||||0.09700000286102|1|2024-11-27|15/09/2024|||||0.10459999740124|1|2024-08-08|15/06/2024|||||0.21099999547005|1|2024-05-09|15/03/2024|||||0.27000001072884|1|2024-03-27|15/12/2023|||||0.28999999165535|1|2023-10-19|15/09/2023|||||0.52899998426437|1|2023-08-03|15/06/2023|||||0.53500002622604|1|2023-05-04|15/12/2022|||||0.80099999904633|1|2023-04-24|15/03/2023|||||0.70899999141693|1|2022-10-20|15/09/2022|||||0.76999998092651|1|2022-08-03|15/06/2022|-1.76||258700000||1.0299999713898|1|2022-04-20|15/03/2022|||||1.1019999980927|1|2022-02-16|15/12/2021|-0.13||325200000||1.317999958992|1|2021-10-21|15/09/2021|||||1.6779999732971|1|2021-08-04|15/06/2021|-0.02||356200000||1.972000002861|1|2021-04-21|15/03/2021|||||2.4059998989105|1|2021-02-18|15/12/2020|0.01||334800000||2.1719999313355|1|2020-10-21|15/09/2020|||||1.8040000200272|1|2020-08-04|15/06/2020|-2.5||352400000||2.2999999523163|1|2020-04-14|15/03/2020|||||2.0720000267029|1
2025-04-06 21:27:35|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|GEBN|CHF|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Switzerland|CH0030170408|10802|Geberit AG|17.5B|17500000000|531.4|101507|2.15|-597.2|524.4-550.4|548|32937493|0.9|29.44|3.09B|3090000000|18.07|12.8|2.41|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|514.56|18|649|400|47|4|45|-0.0002|0.0751|0.0605|0.0597|0.0577|28.131|4.8429|2025-05-06|15/03/2025||6.11||846010000|531.40002441406|1|2025-03-06|15/12/2024|2.93|3.19|685000000|1450000000|554.59997558594|1|2024-10-31|15/09/2024|4.55|4.63|762000000|733600000|516.59997558594|1|2024-08-15|15/06/2024|4.9|5.13|801000000|800930000|528.20001220703|1|2024-05-07|15/03/2024|5.73|5.73|837000000|837000000|515.20001220703|1|2024-03-13|15/12/2023|3.02|3.02|694000000|694000000|537.59997558594|1|2023-11-02|15/09/2023|4.42|4.42|728000000|728000000|422.29998779297|1|2023-08-17|15/06/2023|4.57|4.57|769000000|769000000|467.70001220703|1|2023-05-02|15/03/2023|6.34|6.34|892700000|892700000|506.79998779297|1|2023-03-08|15/12/2022|4.83|4.83|667100000|667100000|505|1|2022-11-03|15/09/2022|4.04|4.04|790700000|790700000|443.70001220703|1|2022-08-18|15/06/2022|5.23|5.23|954000000|954000000|495.29998779297|1|2022-06-01|15/03/2022|6.29|6.29|980300000|980300000|525.79998779297|1|2022-03-09|15/12/2021|2.89|2.89|772400000|772500000|562|1|2021-11-03|15/09/2021|5.47|6.13|854900000|859020000|725.59997558594|1|2021-08-19|15/06/2021|6.39|5.48|924000000|923940000|765.20001220703|1|2021-05-04|15/03/2021|6.53|5.62|910000000|855330000|605.20001220703|1|2021-03-10|15/12/2020|3.82|3|724000000|724000000|575|1|2020-10-28|15/09/2020|5.3|5.3|794000000|794020000|533|1|2020-08-18|15/06/2020|3.69|3.7|671000000|670820000|519.40002441406|1
2025-04-06 21:27:43|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|GF|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH1169151003|19023|Georg Fischer AG|4.68B|4680000000|57.1|183842|-13.42|-74.2|55.9-59.95|60.2|81940996|1.21|25.99|3.89B|3890000000|2.18|1.35|2.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.94|7|85|75|35|4|8|0.0363|0.1044|0.0012|0.0645|-0.0873|8.2214|8.5838|2024-11-27|15/09/2024|||||64.650001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1|2024-05-29|15/03/2024|||||70.699996948242|1|2024-03-17|15/12/2023|||||69.150001525879|1|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1|2023-07-20|15/06/2023||||1930000000|67.650001525879|1|2023-05-31|15/03/2023|||||61.950000762939|1|2023-03-01|15/12/2022|1.84||2030000000|1949000000|64|1|2022-11-30|15/09/2022|||||58|1|2022-07-21|15/06/2022|1.53||1970000000||55.599998474121|1|2022-06-01|15/03/2022|||||53.900001525879|1|2022-03-16|15/12/2021|26.3||1890000000||54.150001525879|1|2021-12-01|15/09/2021|||||67.099998474121|1|2021-07-21|15/06/2021|26||1840000000|1777000000|69.449996948242|1|2021-06-02|15/03/2021|||||65.800003051758|1|2021-03-03|15/12/2020|20.83||1660000000|1637000000|60.950000762939|1|2020-12-02|15/09/2020|||||53.5|1|2020-07-21|15/06/2020|8||1530000000|1461000000|43.599998474121|1|2020-06-03|15/03/2020|||||40.849998474121|1|2020-02-19|15/12/2019|17.36||1810000000|1865000000|930.5|1
2025-04-06 21:27:51|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|GIVN|CHF|Basic Materials|Chemicals|Switzerland|CH0010645932|16942|Givaudan SA|35.34B|35340000000|3830|18888|-2.96|-4690|3822-3970|3860|9226246|0.48|32.52|7.41B|7410000000|118.17|70|1.83|2025-04-10 00:00:00|2025-04-10|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4229.71|21|5100|3330|38|4|35|-0.0063|-0.1171|-0.0265|3.3809|0.0002|60.62|4.4234|2025-07-22|15/06/2025||62.59||1970000000|3830|1|2025-04-10|15/03/2025||||1920000000|3830|1|2025-01-24|15/12/2024||51.68|1770000000|1730000000|3941|1|2024-10-10|15/09/2024|||1910000000|1860000000|4418|1|2024-07-23|15/06/2024||52.46|1920000000|1910000000|4296|1|2024-04-10|15/03/2024|||1820000000|1820000000|3977|1|2024-01-25|15/12/2023|45.74|45.74|1650000000|1650000000|3317|1|2023-10-11|15/09/2023|||1730000000|1730000000|2915|1|2023-07-20|15/06/2023|49.64|49.64|1760000000|1750000000|2973|1|2023-04-14|15/03/2023|||1770000000|1770000000|3073|1|2023-01-25|15/12/2022|39.26|39.26|1660000000|1660000000|2930|1|2022-10-11|15/09/2022|||1810000000|1810000000|3030|1|2022-07-21|15/06/2022|0.00|47.81|1870000000|1870000000|3335|1|2022-04-12|15/03/2022|||1780000000|1780000000|3961|1|2022-01-28|15/12/2021|36.59|45.37|1620000000|1620000000|4085|1|2021-10-12|15/09/2021|||1690000000|1680000000|4287|1|2021-07-22|15/06/2021|51.78|49.45|1700000000|1700000000|4471|1|2021-04-13|15/03/2021|||1670000000|1620000000|3764|1|2021-01-29|15/12/2020|45.3|45.3|1530000000|1530000000|3728|1|2020-10-07|15/09/2020|||1570000000|1610000000|3981|1
2025-04-06 21:28:00|05170|958264|/equities/glarner-kantonalbank|CHALL|GLKBN|CHF|Financials|Banking Services|Switzerland|CH0189396655|300||294.3M|294300000|21.8|6860|-4.39|-23|21.8-22.5|22.3|13500000|0.18|12.51|168.88M|168880000|1.8|1|4.59|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|buy|buy|strong_sell|neutral|neutral|||||34|4|24|0.0037|0|0|0.3948|0.3414|13.5471|3.8067|2025-04-23|15/03/2025|||||21.799999237061|1|2025-02-28|15/12/2024|||||22.799999237061|1|2024-11-29|15/09/2024|||||21|1|2024-08-15|15/06/2024|||||21.200000762939|1|2024-04-24|15/03/2024|||||22.200000762939|1|2024-02-08|15/12/2023|||||22.700000762939|1|2023-10-27|15/09/2023|||||23|1|2023-08-10|15/06/2023|||||23.799999237061|1|2023-04-26|15/03/2023|||||27.10000038147|1|2023-02-09|15/12/2022|0.66||37280000||25.60000038147|1|2022-10-28|15/09/2022|0.35||26920000||25.10000038147|1|2022-08-10|15/06/2022|0.45||25510000||25|1|2022-04-27|15/03/2022|0.42||23280000||27.799999237061|1|2022-02-10|15/12/2021|2.13||98840000||28.200000762939|1|2021-10-29|15/09/2021|0.41||24250000||28.200000762939|1|2021-08-12|15/06/2021|0.61||25180000||29.299999237061|1|2021-04-21|15/03/2021|0.53||20900000|20900000|31.799999237061|1|2021-02-04|15/12/2020|2.26||100900000||30.200000762939|1|2020-10-30|15/09/2020|0.5||24320000||30.10000038147|1|2020-08-12|15/06/2020|0.65||25220000||30.39999961853|1
2025-04-06 21:28:10|05171|949704|/equities/graubuendner-kantonalbank|CHALL|GRKP|CHF|Financials|Banking Services|Switzerland|CH0001340204|898||4.26B|4260000000|1710|187|-3.12|-1840|1700-1730|1725|2490488|0.08|19.98|574.71M|574710000|87.32|47.5|2.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||33|4|4|0.0013|0|0|0.0285|-0.0167|11.3425|5.045|2025-02-07|15/12/2024|||||1800|1|2024-11-27|15/09/2024|||||1725|1|2024-07-25|15/06/2024|||||1680|1|2024-05-29|15/03/2024|||||1780|1|2024-02-09|15/12/2023|||||1735|1|2023-11-29|15/09/2023|||||1665|1|2023-07-27|15/06/2023|||||1640|1|2023-05-31|15/03/2023|||||1695|1|2023-02-10|15/12/2022|79.34||482900000||1785|1|2022-11-30|15/09/2022|||||1700|1|2022-07-28|15/06/2022|39.63||212200000||1570|1|2022-06-01|15/03/2022|||||1670|1|2022-02-11|15/12/2021|73.9||440500000||1650|1|2021-12-01|15/09/2021|||||1525|1|2021-07-29|15/06/2021|40.57||220800000||1490|1|2021-06-02|15/03/2021|||||1480|1|2021-02-05|15/12/2020|32.2||209300000||1475|1|2020-12-02|15/09/2020|||||1550|1|2020-07-23|15/06/2020|37.13||200200000||1475|1|2020-06-03|15/03/2020|||||1500|1
2025-04-06 21:28:18|05172|949703|/equities/groupe-minoteries-sa|CHALL|GMI|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0012949464|292||79.86M|79860000|242|118|-11.68|-278|242-244|250|330000|0.06|15.69|145.04M|145040000|16.44|11|4.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0036|0|0|0.1043|-0.0344|20.7307|0.8379|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1|2022-03-17|15/12/2021|14.18||70750000||400|1|2021-09-08|15/06/2021|7.72||71410000||414|1|2021-05-18|15/12/2020|11.24||70700000||370|1|2020-09-29|15/06/2020|6.96||73040000||342|1|2020-04-21|15/12/2019|8.68||71210000||342|1|2019-09-26|15/06/2019|8.33||66660000||360|1|2019-05-28|15/12/2018|11.76||70150000||378|1|2018-09-28|15/06/2018|6.3||68600000||398|1|2018-04-25|15/12/2017|9.78||70430000||408|1|2017-09-29|15/06/2017|7.71||70810000||362|1|2017-04-25|15/12/2016|8.44||73390000||363|1|2016-09-26|15/06/2016|6.99||72800000||322|1|2016-04-25|15/12/2015|15.42||148300000||340|1|||||
2025-04-06 21:28:27|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|GURN|CHF|Basic Materials|Chemicals|Switzerland|CH1173567111|2316||62.88M|62880000|13.44|11042|-79.32|-65.5|13.42-14.7|14.5|4678358|1.43|-2.69|431.69M|431690000|-5.97|0.35|2.6|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.33|3|30|14|37|4|28|0.0031|0.2467|-0.0257|0.0869|0.0393|0.67|1.1804|2025-04-15|15/03/2025|||||13.439999580383|1|2025-03-04|15/12/2024|||||15.760000228882|1|2024-10-30|15/09/2024|||101800000|111950000|22.799999237061|1|2024-08-18|15/06/2024|||||41|1|2024-04-18|15/03/2024|||97200000|97200000|59.400001525879|1|2024-03-04|15/12/2023|||||67.900001525879|1|2023-10-18|15/09/2023|||107900000|107900000|85|1|2023-08-15|15/06/2023|||||91.400001525879|1|2023-04-24|15/03/2023|||136000000|136000000|86.099998474121|1|2023-03-02|15/12/2022|-1.63||135900000|135900000|99.800003051758|1|2022-10-21|15/09/2022|||128000000|127830000|98.900001525879|1|2022-08-17|15/06/2022|3.61||234800000|118000000|113.80000305176|1|2022-04-20|15/03/2022|||107850000|110080000|135.60000610352|1|2022-03-01|15/12/2021|-1.31||107000000|107000000|151.39999389648|1|2021-10-15|15/09/2021|||96000000|96000000|175.39999389648|1|2021-08-17|15/06/2021|25.59||131000000|131000000|204|1|2021-04-14|15/03/2021|||144600000|144600000|235|1|2021-03-01|15/12/2020|51.58||144000000|144000000|230|1|2020-10-15|15/09/2020|||151950000|151950000|199.19999694824|1|2020-08-17|15/06/2020|47.71||147500000|147500000|162.80000305176|1
2025-04-06 21:28:37|05174|949707|/equities/hbm-healthcare-investments|CHALL|HBMN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0012627250|700|HBM Healthcare Investments|1.17B|1170000000|173|7319|-10.64|-214|172-184.8|181.6|6771780|0.85|5.28|226.82M|226820000|32.6|7.5|4.34|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|233.5|3|236|231|33|4|25|-0.0028|0|0|-0.7473|-1.3501|2.6648|4.9167|2025-05-15|15/03/2025|||||173|1|2025-01-20|15/12/2024|6.47||||182.80000305176|1|2024-10-21|15/09/2024|||||186|1|2024-07-19|15/06/2024|3.72||||198|1|2024-05-08|15/03/2024|||||197.39999389648|1|2024-01-22|15/12/2023|||||165|1|2023-10-16|15/09/2023|||||160.60000610352|1|2023-07-21|15/06/2023|-1.52|-1.52|||198.19999694824|1|2023-05-12|15/03/2023|1.21||13940000||197.19999694824|1|2023-01-20|15/12/2022|-17.32||-114400000||221|1|2022-10-21|15/09/2022|-12.33||-77170000||228|1|2022-07-22|15/06/2022|7.4|7.4|60040000||268|1|2022-05-06|15/03/2022|-50.74||-368400000||237|1|2022-01-21|15/12/2021|19.34||15370000||308.5|1|2021-10-22|15/09/2021|19.34||168600000||340.5|1|2021-07-23|15/06/2021|19.55||146900000||341.17001342773|1|2021-05-27|15/03/2021|16.05||141100000||328.2799987793|1|2021-01-22|15/12/2020|29.23||247500000||308.94000244141|1|2020-10-23|15/09/2020|30.96||261100000||270.76000976562|1|2020-07-24|15/06/2020|32.48||267500000||257.35998535156|1
2025-04-06 21:28:44|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|HELN|CHF|Financials|Insurance|Switzerland|CH0466642201|13336|Helvetia Holding AG|9.25B|9250000000|174.9|77821|42.54|-186.7|174.1-184.5|185|52877416|0.95|19.47|9.57B|9570000000|8.99|6.7|3.83|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|154.4|6|175|125|19|2|17|-0.0046|3.6469|0.1466|0.0164|0.0145|12.9212|0.9671|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1|2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000|119.80000305176|1|2021-09-13|15/06/2021|4.7||5150000000|4795000000|102.90000152588|1|2021-03-25|15/12/2020|5.36||5060000000|3420000000|109.59999847412|1|2020-09-15|15/06/2020|4.92||4220000000|5982000000|89.800003051758|1|2020-03-04|15/12/2019|4.92|5.26|4370000000|3173000000|130.69999694824|1|2019-08-29|15/06/2019|5.60|5.76|4450000000|5798000000|127.09999847412|1|2019-03-06|15/12/2018|20.2|3.87|4270000000||120.30000305176|1|2018-09-04|15/06/2018|21.60|4.32|4880000000||116.30000305176|1|2018-03-05|15/12/2017|24.66|3.77|4830000000|3011000000|112.5|1|2017-09-04|15/06/2017|25.00|4.61|4860000000|5543000000|110|1|2017-03-13|15/12/2016|25.67|3.90|4640000000|2924000000|570.5|1|2016-09-05|15/06/2016|25.67|3.29|4720000000|5161000000|502.5|1|2016-03-14|15/12/2015|14.38|2.81|4450000000||551.5|1|2015-09-01|15/06/2015|14.38|2.88|||509|1|2015-03-16|15/12/2014|14.60||||504.5|1|2014-09-01|15/06/2014||3.72|||456.5|1|2014-03-04|15/12/2013|21.50|3.49|||450.25|1|
2025-04-06 21:28:52|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|HIAG|CHF|Real Estate|Real Estate Operations|Switzerland|CH0239518779|86||941.59M|941590000|93.2|11148|16.79|-98|93-95.6|95.8|10102871|0.43|12.74|136.12M|136120000|7.44|3.3|3.54|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|111|3|114|108|15|2|14|0.002|2.0667|0|-0.3019|0.0227|10.8443|17.9443|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1|2022-03-14|15/12/2021|5.34||32500000||100|1|2021-08-27|15/06/2021|5.04||30640000||100|1|2021-03-15|15/12/2020|4.05||30270000||104.5|1|2020-08-31|15/06/2020|2.76|0.90|29470000||86.199996948242|1|2020-03-16|15/12/2019|-3.42||32640000||92.199996948242|1|2019-09-04|15/06/2019|-5.42||30400000||108|1|2019-03-19|15/12/2018|3.45||30010000||130.5|1|2018-09-03|15/06/2018|4.14||28230000||128|1|2018-03-19|15/12/2017|4.13||28470000||123.5|1|2017-09-04|15/06/2017|3.03||27370000||115|1|2017-03-22|15/12/2016|3.1||26370000||109|1|2016-09-06|15/06/2016|2.7||26070000||107.40000152588|1|2016-03-24|15/12/2015|4.41||26080000||97.900001525879|1|||||
2025-04-06 21:29:00|05177|949709|/equities/highlight-event-entertainment|CHALL|HLEE|CHF|Consumer Cyclicals|Media \u0026 Publishing|Switzerland|CH0003583256|1405||90.68M|90680000|7|543|-27.08|-11.5|7-7.15|7.15|12954979|-0.58|-8.2|506.51M|506510000|-0.73|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0319|0|0|-1.2717|6.5154|15.7386|16.4457|2023-04-28|15/12/2022|-0.61||255500000||15.017395019531|1|2022-08-18|15/06/2022|-0.81||268500000||24.104354858398|1|2022-06-10|15/12/2021|0.24||301600000||24.678268432617|1|2021-08-18|15/06/2021|-0.71||207300000||28|1|2021-05-12|15/12/2020|-0.42||242300000||26.60000038147|1|2020-08-13|15/06/2020|0.05||172300000||29|1|2020-04-20|15/12/2019|1.53||268800000||38.400001525879|1|2019-09-04|15/06/2019|-0.68||235800000||19.60000038147|1|2019-04-25|15/12/2018|-1.24||322700000||18.10000038147|1|2018-09-03|15/06/2018|-0.46||241400000||20.39999961853|1|2018-05-31|15/12/2017|2.9||136400000||21.799999237061|1|2017-09-01|15/06/2017|-1.17||1500000||17.25|1|2017-04-28|15/12/2016|-1.4||1090000||13.569999694824|1|2016-08-31|15/06/2016|-0.29||1720000||17.690000534058|1|2016-03-16|15/12/2015|-0.16||1570000||14.229999542236|1|||||
2025-04-06 21:29:07|05178|949710|/equities/hochdorf-holding-ag|CHALL|HOCN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0024666528|361||2.57M|2570000|1.2|52951|-76|-16.8|1-1.3|1.25|2149476|0.62|-0.01|299.41M|299410000|-69.82|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|buy|strong_sell|sell|neutral|strong_sell|||||15|2|14|-0.0107|-0.7166|-0.0736|-0.7426|-0.0354|3.3857|0.5607|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1|2022-04-18|15/12/2021|5.44||163200000||41|1|2021-08-16|15/06/2021|-4.24||140300000||50.900001525879|1|2021-05-17|15/12/2020|-32.67||147900000||61.400001525879|1|2020-08-17|15/06/2020|-1.93||158300000|158000000|76|1|2020-03-19|15/12/2019|-130.33|11.90|213900000|359000000|63|1|2019-08-29|15/06/2019|-30.89|-3.20|242900000|276210000|64.099998474121|1|2019-03-19|15/12/2018|1.79|2.60|279400000|263600000|112.40000152588|1|2018-08-31|15/06/2018|-1.59|3.80|281600000|304400000|192.19999694824|1|2018-04-06|15/12/2017|6.73|6.70|297900000|288400000|289|1|2017-08-17|15/06/2017|4.83|2.80|302600000|305800000|286.75|1|2017-03-13|15/12/2016|6.47||268800000||317.5|1|2016-08-17|15/06/2016|7.65||272800000||206|1|2016-04-07|15/12/2015|8.04||262900000||190|1|||||
2025-04-06 21:29:17|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|HOLN|CHF|Basic Materials|Construction Materials|Switzerland|CH0012214059|63028|Holcim AG|47.2B|47200000000|85.66|1264269|6.91|-101.95|83.78-89.9|90.68|551015549|1.03|29.95|26.41B|26410000000|5.24|2.8|3.27|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|64.2714|21|74.5|44.6|47|4|45|0.0101|0.1489|-0.0672|-4.0397|0.058|-19.222|1.2431|2025-04-25|15/03/2025|||||85.660003662109|1|2025-02-28|15/12/2024|||6470000000|6550000000|95.660003662109|1|2024-10-25|15/09/2024|||7120000000|7190000000|82.580001831055|1|2024-07-26|15/06/2024|||7230000000|7260000000|83.339996337891|1|2024-04-25|15/03/2024|||5590000000|5590000000|79.160003662109|1|2024-02-28|15/12/2023||3.10|6600000000|6600000000|70.779998779297|1|2023-10-27|15/09/2023|||7340000000|7340000000|56.040000915527|1|2023-07-27|15/06/2023||1.89|7340000000|7340000000|59.560001373291|1|2023-04-21|15/03/2023|||5730000000|5730000000|58.919998168945|1|2023-02-24|15/12/2022|3.58|2.50|6460000000|6460000000|57.299999237061|1|2022-10-28|15/09/2022|||8050000000|8050000000|43.270000457764|1|2022-07-27|15/06/2022|1.89|1.38|8240000000|8240000000|41.330001831055|1|2022-04-22|15/03/2022|||6440000000|6440000000|45.849998474121|1|2022-02-25|15/12/2021|2.37|2.53|6990000000|6990000000|45.650001525879|1|2021-10-29|15/09/2021|||7290000000|7080000000|45.599998474121|1|2021-07-30|15/06/2021|1.36|1.73|7190000000|6690000000|53.720001220703|1|2021-04-23|15/03/2021|||5360000000|5160000000|56.740001678467|1|2021-02-26|15/12/2020|2.19|2.20|5990000000|5840000000|51.439998626709|1|2020-10-30|15/09/2020|||6460000000|6340000000|38.880001068115|1|2020-07-30|15/06/2020|0.55|0.54|5400000000|4910000000|44.409999847412|1
2025-04-06 21:29:27|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|HUBN|CHF|Technology|Communications \u0026 Networking|Switzerland|CH0030380734|3975||1.19B|1190000000|64.3|23635|-11.68|-89.6|63.8-69.1|71.5|18453360|0.63|19.86|893.87M|893870000|3.87|1.9|2.95|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.67|4|98|80|36|4|13|-0.0021|-0.0944|0.0983|0.4716|0.1859|10.26|1.1477|2025-05-28|15/03/2025|||||64.300003051758|1|2025-03-12|15/12/2024||||456300000|73.199996948242|1|2024-10-22|15/09/2024|||||85|1|2024-08-20|15/06/2024|||||74.199996948242|1|2024-05-29|15/03/2024|||||77.300003051758|1|2024-03-05|15/12/2023||1.42|184800000|184800000|64.800003051758|1|2023-10-24|15/09/2023|||198700000|198700000|60.5|1|2023-08-15|15/06/2023|||||73.699996948242|1|2023-05-31|15/03/2023|||||73.699996948242|1|2023-03-07|15/12/2022|2.19||206700000|206700000|88.699996948242|1|2022-10-24|15/09/2022|||||84.800003051758|1|2022-08-16|15/06/2022|2.28||477400000|440300000|82|1|2022-06-01|15/03/2022|||||83.199996948242|1|2022-03-08|15/12/2021|2.32||438500000||82.199996948242|1|2021-12-01|15/09/2021|||221000000|221000000|81.900001525879|1|2021-08-17|15/06/2021|2.13||424400000||79.400001525879|1|2021-06-02|15/03/2021|||||72.599998474121|1|2021-03-09|15/12/2020|1.64|1.56|361200000|379700000|71.699996948242|1|2020-12-02|15/09/2020|||||73.900001525879|1|2020-08-18|15/06/2020|1.02|0.81|376700000|350000000|74|1
2025-04-06 21:29:33|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|HBLN|CHF|Financials|Banking Services|Switzerland|CH0001341608|406||287.27M|287270000|4000|26|-4.76|-4240|3980-4000|4000|71818|0.11||117.42M|117420000||120|3|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|||||15|2|14|0.0026|0|0|0.0061|0.0042|15.9214|3.3836|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1|2022-02-16|15/12/2021|125.69||48980000||4240|1|2021-07-09|15/06/2021|128.57||46710000||4280|1|2021-02-18|15/12/2020|131.99||45520000||4340|1|2020-07-08|15/06/2020|119.08||48240000||4240|1|2020-02-19|15/12/2019|154.65||46810000||4580|1|2019-07-12|15/06/2019|137.68||45620000||4480|1|2019-02-19|15/06/2018|136.56||44800000||4500|1|2019-02-19|15/12/2018|152.81||47110000||4500|1|2018-03-09|15/12/2017|169.76||46300000||4500|1|2017-09-29|15/06/2017|136.88||45110000||4500|1|2017-02-16|15/12/2016|152.67||46030000||4450|1|2016-07-08|15/06/2016|137.83||45740000||4200|1|2016-02-03|15/12/2015|142.22||46090000||4095|1|||||
2025-04-06 21:29:42|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|IDIA|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0363463438|650|Idorsia Ltd|220.36M|220360000|0.98|971242|-59.54|-2.98|0.97-1.12|1.03|224288163|1.29|-0.75|112.51M|112510000|-1.45|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1|2|1|1|33|4|31|-0.0376|-0.1991|1.1912|-0.515|0.6408|-4.4994|111.2024|2025-04-30|15/03/2025||-0.26||44470000|0.9825000166893|1|2025-03-04|15/12/2024|-0.39|-0.56|60000000|18000000|1.2389999628067|1|2024-10-29|15/09/2024|-0.48|-0.61|26000000|18000000|1.1749999523163|1|2024-07-25|15/06/2024|-0.57|-0.54|16170000|16000000|2.3220000267029|1|2024-05-21|15/03/2024|0.13|0.15|10030000|10040000|2.2200000286102|1|2024-02-06|15/12/2023|-0.675|-0.68|28760000|28760000|1.5360000133514|1|2023-10-24|15/09/2023|0.96|0.39|79960000|79950000|1.8630000352859|1|2023-07-25|15/06/2023|-1.08|-1.07|29920000|29170000|6.8150000572205|1|2023-04-25|15/03/2023|-1.19|-1.15|21000000|21410000|9.664999961853|1|2023-02-07|15/12/2022|-1.05|-1.05|54000000|54000000|13.729999542236|1|2022-10-24|15/09/2022|-1.14|-1.14|16000000|16000000|13.210000038147|1|2022-07-26|15/06/2022|-1.25|-1.25|17000000|17000000|11.35000038147|1|2022-04-26|15/03/2022|-1.12|-1.11|5180000|5110000|17.079999923706|1|2022-02-08|15/12/2021|-1.32|-1.32|5000000|5000000|20.860000610352|1|2021-10-26|15/09/2021|-0.83|-0.8875|16540000|16770000|19.270000457764|1|2021-07-27|15/06/2021|-0.77|-0.8711|7000000|5120000|25.10000038147|1|2021-04-22|15/03/2021|-0.57|-0.8167|7000000|4790000|26.479999542236|1|2021-02-04|15/12/2020|-0.92|-0.915|6000000|6980000|26.979999542236|1|2020-10-27|15/09/2020|-0.75|-0.8548|8000000|5770000|23.579999923706|1|2020-07-23|15/06/2020|-0.2566|-0.76|53000000|22580000|26.543601989746|1
2025-04-06 21:29:52|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|IMPN|CHF|Industrials|Construction \u0026 Engineering|Switzerland|CH0023868554|9046|Implenia AG|717.07M|717070000|39|62604|12.88|-43.55|38.8-41.35|40.7|18386303|0.81|7.77|3.56B|3560000000|5.04|0.9|2.31|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|45|4|48|40|19|2|18|-0.0055|0|0.0123|-2.0266|0.0101|-0.935|0.2417|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1|2022-03-01|15/12/2021|1.88||1880000000||23.059999465942|1|2021-08-17|15/06/2021|1.09||1880000000|1695000000|23.959999084473|1|2021-03-03|15/12/2020|-7.88||2060000000||28.159999847412|1|2020-08-19|15/06/2020|2.59||1930000000|2062000000|40.819999694824|1|2020-02-25|15/12/2019|1.34||2250000000|2224000000|36.304061889648|1|2019-08-20|15/06/2019|-0.07||2180000000|2114000000|27.391090393066|1|2019-02-26|15/12/2018|-0.64||2240000000||32.699020385742|1|2018-08-21|15/06/2018|0.33||2120000000|1812000000|70.10814666748|1|2018-03-01|15/12/2017|2.25||2170000000||71.150001525879|1|2017-08-24|15/06/2017|-0.71||1690000000|1781000000|69.599998474121|1|2017-02-23|15/12/2016|2.64||1700000000||77|1|2016-08-23|15/06/2016|0.39||1560000000||67.449996948242|1|2016-02-23|15/12/2015|2.09||1770000000||48.650001525879|1|2015-08-20|15/06/2015|||1510000000|1574000000|59|1|2015-02-24|15/12/2014|||1510000000||57|1|2014-08-21|15/06/2014|||1410000000|1410000000|54.299999237061|1|2014-02-25|15/12/2013|||1650000000||65.550003051758|1|
2025-04-06 21:30:02|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|IFCN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0011029946|1685|Inficon Holding|1.99B|1990000000|816|4105|-35.34|-1508|804-854|855|2444276|1.09|20.67|670.95M|670950000|46.13|21|2.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1396.37|9|1639.96|1079.23|43|4|40|-0.0006|0.072|0.2578|0.0894|0.0253|27.716|3.7761|2025-07-30|15/06/2025||||177200000|816|1|2025-04-24|15/03/2025||||164500000|816|1|2025-03-11|15/12/2024|24.93|25.24|177500000|366400000|1078|1|2024-10-23|15/09/2024|10.77|7.64|172200000|172170000|1112|1|2024-07-31|15/06/2024|10.86|8.07|167000000|167270000|1326|1|2024-04-25|15/03/2024|10.47|10.47|154200000|154200000|1202|1|2024-03-05|15/12/2023|13.41|13.41|174500000|174500000|1368|1|2023-10-19|15/09/2023|8.42|8.42|170000000|170000000|986|1|2023-07-27|15/06/2023|8.07|8.07|171000000|171000000|992|1|2023-04-26|15/03/2023|9.06|9.06|158200000|158200000|886|1|2023-03-01|15/12/2022|12.11|12.11|159400000|159400000|974|1|2022-10-20|15/09/2022|6.8|6.8|149310000|143800000|683|1|2022-07-28|15/06/2022|9.07|9.07|139800000|139800000|804|1|2022-04-22|15/03/2022|8.04|8.04|138300000|138300000|943|1|2022-03-03|15/12/2021|11.26|11.26|144500000|144500000|1056|1|2021-10-21|15/09/2021|6.87|6.87|122200000|122200000|1172|1|2021-07-29|15/06/2021|7.2|7.2|126300000|126300000|1110|1|2021-04-22|15/03/2021|7.08|7.08|123000000|120270000|1040|1|2021-03-04|15/12/2020|5.15|5.63|117000000|117000000|1052|1|2020-10-20|15/09/2020||3.24||92000000|732|1
2025-04-06 21:30:11|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|INRN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0006372897|2303||1.47B|1470000000|1772|1136|-40.14|-3060|1772-1910|1918|829107|1.08|31.97|527.11M|527110000|75.55|32|1.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2291.2|6|2608|2000|15|2|14|0.0163|0|-0.0089|0.1691|0.0618|31.6236|3.2929|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1|2022-03-18|15/12/2021|57.47||368000000|368000000|3550|1|2021-08-02|15/06/2021|40.61||272000000|275000000|4140|1|2021-03-19|15/12/2020|58||297500000|297400000|3145|1|2020-08-03|15/06/2020|28.23||233200000|238000000|2150|1|2020-03-20|15/12/2019|39.32||298800000|298950000|1218|1|2019-08-05|15/06/2019|27.39||260800000|282000000|1948|1|2019-03-22|15/12/2018|39.53||319100000|319200000|1848|1|2018-08-03|15/06/2018|21.87||240700000||1840|1|2018-03-23|15/12/2017|28.03||247400000|242000000|1654|1|2017-08-04|15/06/2017|17.94||203300000|195200000|1273|1|2017-03-24|15/12/2016|24.03||214300000||1245|1|2016-08-08|15/06/2016|18.54||187100000||1075|1|2016-03-24|15/12/2015|19.46||189400000||865.5|1|||||
2025-04-06 21:30:21|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|ISN|CHF|Real Estate|Real Estate Operations|Switzerland|CH1338987303|67||1.17B|1170000000|127|5503|2.25|-140.6|126.2-130.4|129|9217500|0.49|10.71|109.07M|109070000|12.74|5.5|4.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|124|2|124|124|35|4|1|0.0193|0|0|0.1636|-0.01|7.97|26.42|2024-11-18|15/09/2024|||||119.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1|2024-05-01|15/03/2024|||||123.40000152588|1|2024-02-27|15/12/2023|||||121.59999847412|1|2023-11-01|15/09/2023|||||120.59999847412|1|2023-08-22|15/06/2023|||||119.59999847412|1|2023-05-03|15/03/2023|||||127.40000152588|1|2023-02-28|15/12/2022|59.17||173400000||119.59999847412|1|2022-11-02|15/09/2022|||||122.40000152588|1|2022-08-25|15/06/2022|19.38||41260000||135.39999389648|1|2022-05-04|15/03/2022|||||126|1|2022-03-01|15/12/2021|54.4||128400000||614|1|2021-11-03|15/09/2021|||||577|1|2021-08-24|15/06/2021|21.51||57010000||624|1|2021-05-05|15/03/2021|||||619|1|2021-03-02|15/12/2020|23.61||61200000||596|1|2020-11-04|15/09/2020|||||580|1|2020-08-27|15/06/2020|18.06||56130000||575|1|2020-05-06|15/03/2020|||||480|1|2020-02-24|15/12/2019|15.48||44430000||662|1
2025-04-06 21:30:28|05187|985791|/equities/investis-holding-sa|CHALL|IREN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0325094297|14||1.51B|1510000000|118|5951|19.19|-119|118-119|119|12768031|0.15|6.11|152.71M|152710000|19.32|2.6|2.2|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|2|14|-0.0001|0|0|0.2403|0.0288|11.8843|5.1921|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1|2022-03-24|15/12/2021|5.35||114300000||110.5|1|2021-09-08|15/06/2021|10.39||101700000||101.5|1|2021-03-24|15/12/2020|4.89||89470000||88.800003051758|1|2020-09-16|15/06/2020|4.02||89220000||88.800003051758|1|2020-04-01|15/12/2019|4.79||88890000||81.400001525879|1|2019-09-11|15/06/2019|8.8||98620000||71|1|2019-03-28|15/12/2018|2.57||99640000||65.199996948242|1|2018-11-14|15/06/2018|1.7||97850000||60|1|2018-03-21|15/12/2017|2.33||96430000||62.599998474121|1|2017-09-25|15/06/2017|2.16||93560000||57.25|1|2017-03-22|15/12/2016|2.67||82600000||61|1|2017-01-18|15/06/2016|1.37||79320000||57.75|1|2016-09-02|15/12/2015|2.39||79960000||60|1|||||
2025-04-06 21:30:36|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|VBSN|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0187624256|270||361.96M|361960000|152|304|14.29|-161|152-159|158|2381345|0.55|17.73|159.03M|159030000|8.46|6.2|4.08|0000-00-00 00:00:00|-0001-11-30|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||15|2|14|0.0006|0|0|0.0608|0.0156|31.9457|2.765|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1|2022-03-09|15/12/2021|0.99||72340000||116|1|2021-08-18|15/06/2021|1.6||71720000||163|1|2021-04-07|15/12/2020|4.25||86270000||177|1|2020-09-01|15/06/2020|3.17||86650000||170|1|2020-03-11|15/12/2019|2.63||69890000||176|1|2019-08-30|15/06/2019|2.44||68110000||154|1|2019-03-08|15/12/2018|3.31||67390000||161|1|2018-08-31|15/06/2018|2.56||65990000||182|1|2018-03-12|15/12/2017|3.56||66620000||176.5|1|2017-09-04|15/06/2017|3.11||66360000||204.39999389648|1|2017-04-17|15/12/2016|3.38||67830000||208|1|2016-10-04|15/06/2016|3.47||66870000||204.5|1|2016-03-30|15/12/2015|3.17||65300000||175|1|||||
2025-04-06 21:30:47|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|BAER|CHF|Financials|Banking Services|Switzerland|CH0102484968|7595|Julius Baer Gruppe AG|10.49B|10490000000|51.22|644172|-1.73|-65.04|50-54.7|55.78|204858092|1.11|10.22|2.51B|2510000000|4.98|2.6|5.08|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|64.19|16|77|53|28|2|18|0.0155|-0.1475|0.1766|0.4629|0.0416|16.6588|2.6261|2025-05-22|15/03/2025|||||51.220001220703|1|2025-02-03|15/12/2024|2.33|2.33|||64.300003051758|1|2024-11-21|15/09/2024|||||53.080001831055|1|2024-07-25|15/06/2024|2.32|2.32|||51.959999084473|1|2024-05-23|15/03/2024|||||54.279998779297|1|2024-02-01|15/12/2023|1.75|1.75||1915000000|47.299999237061|1|2023-11-20|15/09/2023|||||55.720001220703|1|2023-07-24|15/06/2023|2.68|2.68|1427000000|1938000000|56.319999694824|1|2023-05-23|15/03/2023|||||62.819999694824|1|2023-02-02|15/12/2022|2.62|2.62|2430000000|1832000000|59.720001220703|1|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000|45.349998474121|1|2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000|59.840000152588|1|2021-07-21|15/06/2021|2.81|3.03|2190000000|1981000000|57.860000610352|1|2021-02-01|15/12/2020|0.95|2.01|2110000000|1710000000|54|1|2020-07-20|15/06/2020|2.28|2.48|2150000000|1821000000|42.240001678467|1|2020-02-03|15/12/2019|0.54|1.85|2260000000|1678000000|48.299999237061|1|2019-07-22|15/06/2019|1.57|1.80|2260000000|1681000000|42.779998779297|1|2019-02-04|15/12/2018|1.34|1.62|2030000000|1616000000|39.549999237061|1|2018-07-23|15/06/2018|2.03|2.19|2150000000|1824000000|56.860000610352|1|2018-01-31|15/12/2017|1.62|1.78|1910000000|1612000000|63.799999237061|1
2025-04-06 21:30:57|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|JFN|CHF|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Switzerland|CH0017875789|727|Jungfraubahn Holding AG|1.07B|1070000000.0000001|188.2|5932|1.73|-210.5|187-194.2|194.2|5677110|0.761|14.06|294.60M|294600000|13.38|6.5|3.45|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|240|2|260|220|32|4|5|0.022|0|0|0.2596|0.0918|10.4|1.888|2024-11-27|15/09/2024|||||168|1|2024-08-30|15/06/2024|||||200.5|1|2024-04-17|15/03/2024|||||187.60000610352|1|2024-04-11|15/12/2023|||||181.80000305176|1|2023-11-29|15/09/2023|||||162.39999389648|1|2023-08-31|15/06/2023|||||157|1|2023-04-19|15/03/2023|||||147|1|2023-04-05|15/12/2022|4.92||111400000||130.80000305176|1|2022-11-30|15/09/2022|||||120.59999847412|1|2022-09-01|15/06/2022|2.57||93160000||121|1|2022-04-20|15/12/2021|1.6||69870000||135.19999694824|1|2022-04-20|15/03/2022|||||135.19999694824|1|2021-12-01|15/09/2021|||||128.60000610352|1|2021-08-31|15/06/2021|-1.68||55750000||144.39999389648|1|2021-04-21|15/03/2021|||||138.60000610352|1|2021-04-08|15/12/2020|0.36||64610000||145.80000305176|1|2020-12-02|15/09/2020|||||134.39999389648|1|2020-09-02|15/06/2020|5.01||55550000||123.59999847412|1|2020-04-22|15/03/2020|||||124.40000152588|1|2020-03-26|15/12/2019|5.01||111100000||111.19999694824|1
2025-04-06 21:31:04|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|KARN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0100837282|2672|Kardex|1.56B|1560000000|202|11692|-18.38|-298.5|199-218|220.5|7721272|1.28|20.51|791.2M|791200000|10.45|6|2.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|302.28|4|378|270|25|2|9|-0.0016|0|-0.0576|0.0364|0.0106|28.984|2.3678|2024-11-27|15/09/2024|||||265.5|1|2024-07-30|15/06/2024|||||237|1|2024-05-29|15/03/2024|||||257|1|2024-03-07|15/12/2023||||308570000|236.5|1|2023-11-29|15/09/2023|||||195.39999389648|1|2023-07-27|15/06/2023||||296360000|212|1|2023-05-31|15/03/2023|||||195|1|2023-03-02|15/12/2022||3.89||294020000|176.60000610352|1|2022-11-30|15/09/2022|||||151.80000305176|1|2022-07-28|15/06/2022|||||178|1|2022-06-01|15/03/2022|||||174.80000305176|1|2022-03-03|15/12/2021|||||234|1|2021-12-01|15/09/2021|||||279|1|2021-07-29|15/06/2021||||234990000|241|1|2021-06-02|15/03/2021|||||207|1|2021-03-04|15/12/2020||||207750000|195.80000305176|1|2020-07-30|15/06/2020||||226330000|163|1|2018-08-02|15/06/2018|2.2||195100000|223200000|152|1|2018-03-01|15/12/2017|2.31||197500000|195400000|122.80000305176|1|2017-08-10|15/06/2017|1.82||178600000||111.09999847412|1
2025-04-06 21:31:12|05192|1081717|/equities/klingelnberg|CHALL|KLIN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0420462266|1369||105.2M|105200000|11.9|19638|-28.74|-18.4|11.9-12|12|8840000|1.65|9|326.01M|326010000|1.61|0.5|4.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.09|1|26.09|26.09|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 21:31:24|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|KOMN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0010702154|3261|Komax Holding AG|457.04M|457040000|89.2|13740|-50.66|-186.8|86.2-94|94.4|5123777|0.7|-175.24|623.39M|623390000|-0.63|3|3.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|175|4|180|170|19|2|18|-0.0226|-0.6008|-0.0059|-0.4859|0.0614|30.7564|2.8033|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1|2022-03-15|15/12/2021|5.7||237800000|244350000|241|1|2021-08-17|15/06/2021|2.17||183300000|183770000|262.39999389648|1|2021-03-16|15/12/2020|2.67||182400000|173400000|241|1|2020-08-18|15/06/2020|-3||145200000|145100000|150.80000305176|1|2020-03-17|15/12/2019|0.65|5.40|214500000|214250000|158.30000305176|1|2019-08-20|15/06/2019|2.78|4.10|203300000|203150000|172.39999389648|1|2019-03-14|15/12/2018|6.1||242800000|243750000|252|1|2018-08-21|15/06/2018|7.38||236900000|220000000|268.60000610352|1|2018-03-20|15/12/2017|6.11||213800000|210700000|296|1|2017-08-24|15/06/2017|4.87||194700000||287|1|2017-03-21|15/12/2016|4.15||195500000|193700000|270|1|2016-08-23|15/06/2016|6.07||196400000||240.30000305176|1|2016-03-22|15/12/2015|4.43||166600000||226.10000610352|1|2015-08-18|15/06/2015|||147100000|172300000|167.5|1|2015-03-24|15/12/2014|||191400000||165|1|2014-08-19|15/06/2014|||171500000||142|1|2014-03-26|15/12/2013|||165800000|169000000|133.10000610352|1|
2025-04-06 21:31:32|05194|949718|/equities/kudelski|CHALL|KUD|CHF|Technology|Software \u0026 IT Services|Switzerland|CH0012268360|1774|Kudelski|69.57M|69570000|1.24|47826|-20.77|-1.77|1.22-1.25|1.25|56100958|0.58|-0.52|383.73M|383730000|-2.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.44|3|1.58|1.22|10|1|9|-0.0046|-0.6981|-0.0478|-0.8384|0.014|0.1063|1.13|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1|2022-02-23|15/12/2021|-0.09|0.37||438000000|3.289999961853|1|2021-08-26|15/06/2021|-0.09|-0.07||337000000|4.0500001907349|1|2018-02-14|15/12/2017|0.13||504000000|615000000|12.10000038147|1|2017-08-18|15/06/2017|-0.16|1.17|545700000||13.5|1|2017-02-03|15/12/2016|1.22||500000000||18.5|1|2016-08-04|15/06/2016|0.32||484400000||20.64999961853|1|2016-02-17|15/12/2015|0.74||558900000|525880000|11.939999580383|1|2015-08-20|15/06/2015|||422800000|434010000|14.880000114441|1||||||||||
2025-04-06 21:31:44|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|KNIN|CHF|Industrials|Freight \u0026 Logistics Services|Switzerland|CH0025238863|75241|Kuehne \u0026 Nagel|21.44B|21440000000|180.55|230058|-29.47|-277|175.3-186.1|185.5|118730720|0.79|17.87|24.8B|24800000000|9.97|8.25|4.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|215.83|18|290|178|46|4|43|0.0011|0.3904|-0.0511|0.0056|0.1392|22.236|0.9686|2025-07-24|15/06/2025||2.42||6280000000|180.55000305176|1|2025-04-24|15/03/2025||2.36||5870000000|180.55000305176|1|2025-03-04|15/12/2024|2.49|2.72|5810000000|6090000000|214.60000610352|1|2024-10-23|15/09/2024|2.73|2.69|6490000000|5860000000|220.39999389648|1|2024-07-23|15/06/2024|2.44|2.47|6050000000|6100000000|264|1|2024-04-23|15/03/2024|2.3|2.3|5510000000|5510000000|254.39999389648|1|2024-02-28|15/12/2023|2.2|2.3|5690000000|5690000000|288.39999389648|1|2023-10-25|15/09/2023|2.65|2.56|5440000000|5440000000|252|1|2023-07-25|15/06/2023|3.36|3.36|5970000000|5970000000|265.20001220703|1|2023-04-23|15/03/2023|3.81|3.81|6750000000|6750000000|269.89999389648|1|2023-02-27|15/12/2022|3.79|3.79|8800000000|8800000000|241.10000610352|1|2022-10-24|15/09/2022|5.45|5.45|9970000000|9970000000|212.30000305176|1|2022-07-24|15/06/2022|6.29|6.29|10470000000|10470000000|246|1|2022-04-26|15/03/2022|6.5|6.5|10160000000|10160000000|277.60000610352|1|2022-02-28|15/12/2021|5.99|5.99|10960000000|10960000000|246|1|2021-10-18|15/09/2021|4.63|3.99|8570000000|6480000000|286.70001220703|1|2021-07-20|15/06/2021|3.64|1.94|7240000000|6440000000|310.10000610352|1|2021-04-25|15/03/2021|2.64|1.92|6030000000||292.29998779297|1|2021-03-03|15/12/2020|2.34|2|5540000000|5150000000|221.89999389648|1|2020-10-18|15/09/2020|2.22|1.59|5030000000|5240000000|185.5|1
2025-04-06 21:31:53|05196|14155|/equities/cytos-biotechnology|CHALL|KURN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0325814116|122|Kuros Biosciences AG|658.99M|658990000|17.36|176859|183.2|-32|17-18.42|18.06|37960377|0.7|-196|75.56M|75560000|-0.1|||2025-04-17 00:00:00|2025-04-17|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||38|4|4|0.0093|0|0|0.2455|23.7043|-2.63|7310.2125|2025-04-17|15/03/2025|||||17.360000610352|1|2025-03-12|15/12/2024||||45300000|19.459999084473|1|2024-10-10|15/09/2024|||19300000||19.200000762939|1|2024-08-08|15/06/2024|||||11.920000076294|1|2024-04-24|15/03/2024||||13000000|7.1100001335144|1|2024-03-13|15/12/2023|||||5.4200000762939|1|2023-10-25|15/09/2023|||||2.5|1|2023-08-09|15/06/2023|||||2.2699999809265|1|2023-04-27|15/03/2023|||||1.1950000524521|1|2023-03-15|15/12/2022|-0.32||7560000||1.5|1|2022-10-26|15/09/2022|||||1.6900000572205|1|2022-08-09|15/06/2022|-0.11||10430000||1.9950000047684|1|2022-04-28|15/03/2022|||||1.9400000572205|1|2022-04-27|15/12/2021|-0.23||4730000||1.7050000429153|1|2021-10-28|15/09/2021|||||2.2699999809265|1|2021-08-11|15/06/2021|-0.01||9090000||2.5999999046326|1|2021-04-22|15/03/2021|||||2.0599999427795|1|2021-03-18|15/12/2020|-0.23||2740000||2.2000000476837|1|2020-10-29|15/09/2020|||||2.0599999427795|1|2020-08-12|15/06/2020|-0.26||1300000||2.6625800132752|1
2025-04-06 21:32:00|05197|1084287|/equities/lalique-group|CHALL|LLQ|CHF|Consumer Cyclicals|Specialty Retailers|Switzerland|CH0033813293|810||267.75M|267750000|35|1225|15.89|-40|32.2-37|35|7650000|0.843|110.52|176.80M|176800000|0.337|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|||||5|2|0|0|0|0|0|0|0|0|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000||||2017-05-29|15/12/2016|0.18||64920000||||2016-11-24|15/06/2016|0.19||58650000||||2016-06-03|15/12/2015|1.54||67760000||||||||||||||||||
2025-04-06 21:32:08|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|LANDI|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0371153492|6700|Landis+Gyr Group AG|1.35B|1350000000|46.65|128925|-32.29|-83.4|45.9-50.3|50.4|28892620|1.07|13.52|1.92B|1920000000|4.03|2.25|4.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.81|6|101.73|54.8|23|2|2|-0.5383|0|0|0.8585|0.05|87.585|1.215|2025-01-28|15/12/2024|||||63.299999237061|1|2024-10-30|15/09/2024|||||75.400001525879|1|2024-08-28|15/06/2024|||||75.300003051758|1|2024-05-08|15/03/2024|||||72.699996948242|1|2024-01-30|15/12/2023|||||69.650001525879|1|2023-10-25|15/09/2023|||||61.400001525879|1|2023-08-30|15/06/2023|||||65.25|1|2023-05-02|15/03/2023|||||73.599998474121|1|2023-01-31|15/12/2022|||||66.550003051758|1|2022-10-27|15/09/2022|||||57.75|1|2022-08-31|15/06/2022|||||56.599998474121|1|2022-05-05|15/03/2022|||||55.299999237061|1|2022-02-01|15/12/2021|||||60.799999237061|1|2021-10-28|15/09/2021|||||58|1|2021-09-01|15/06/2021|||||70.150001525879|1|2021-05-04|15/03/2021|||||63.599998474121|1|2018-10-26|15/09/2018|||||57|1|2018-08-29|15/06/2018|||||68.349998474121|1|2018-06-05|15/03/2018|1.4||872200000||68.25|1|2018-02-28|15/12/2017|||||73.849998474121|1
2025-04-06 21:32:17|05199|100240|/equities/bravofly-sa|CHALL|LMN|CHF|Technology|Software \u0026 IT Services|Switzerland|NL0010733960|1639|Lastminute.com NV|145.51M|145510000|13.62|6023|-33.88|-22.4|13.6-14.1|14.12|10683722|1.82|9.82|312.47M|312470000|1.47|0.57|4.21|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.13|2|23.03|19.23|23|2|15|0.0159|0|-0.015|-4.2326|0.0741|54.24|2.73|2025-05-15|15/03/2025|||||13.619999885559|1|2025-03-27|15/12/2024|||55800000|69200000|14.300000190735|1|2024-11-13|15/09/2024|||86700000|86700000|17.819999694824|1|2024-08-08|15/06/2024|||86200000|80500000|16.60000038147|1|2024-05-15|15/03/2024|||79200000|79200000|22|1|2024-04-04|15/12/2023||||73000000|21.64999961853|1|2023-11-09|15/09/2023|||82900000|82900000|22.950000762939|1|2023-08-02|15/06/2023|||83500000|83500000|28.85000038147|1|2023-05-17|15/03/2023||||91000000|26.200000762939|1|2023-04-13|15/12/2022||||63000000|23.950000762939|1|2022-11-17|15/09/2022|||||22.5|1|2022-09-08|15/06/2022|||||22.89999961853|1|2022-05-16|15/03/2022|||||33.950000762939|1|2022-04-18|15/12/2021|||44900000|44900000|37.25|1|2021-11-12|15/09/2021|||||44|1|2021-08-04|15/06/2021|||37100000|37000000|37.5|1|2021-05-21|15/03/2021|||37100000||41.799999237061|1|2021-03-26|15/12/2020|||12630000||33.599998474121|1|2018-03-14|15/12/2017|-0.54||128600000||14.75|1|2017-09-22|15/06/2017|0.04||130300000||13.699999809265|1
2025-04-06 21:32:24|05200|949719|/equities/leclanche-sa|CHALL|LECN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0110303119|390||147.02M|147020000|0.19|144616|-68.54|-0.63|0.19-0.209|0.2|773800558|1.2|-1.99|14.7M|14700000|-0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.26|1|0.26|0.26|14|2|13|0.0022|0|0|-0.0699|0.3336|-2.6292|65.9423|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1|2021-09-29|15/06/2021|-0.11||14200000||0.73400002717972|1|2021-06-17|15/12/2020|-0.18||11650000||0.88999998569489|1|2020-09-29|15/06/2020|-0.24||9980000||0.54000002145767|1|2020-06-05|15/12/2019|-0.33||9530000||1.0900000333786|1|2019-09-27|15/06/2019|-0.27||6460000||1.5|1|2019-04-05|15/12/2018|-0.29||25990000||1.9800000190735|1|2018-09-28|15/06/2018|-0.35||22110000||1.9299999475479|1|2018-05-04|15/12/2017|-0.43||5930000||1.7999999523163|1|2017-10-17|15/06/2017|-0.25||5800000||2.3800001144409|1|2017-04-04|15/12/2016|-0.42||22340000||2.7000000476837|1|2016-09-07|15/06/2016|-0.45||5730000||2.670000076294|1|2016-04-14|15/12/2015|-0.68||14480000||2.8399999141693|1||||||
2025-04-06 21:32:32|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|LEHN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0022427626|1574||703.99M|703990000|618|1905|-63.04|-1764|607-661|663|1139150|0.89|44.42|320.04M|320040000|19.3|50|8.09|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1250|4|1390|1120|36|4|33|-0.0012|-0.6374|-0.0037|0.2426|0.0238|26.928|5.3191|2025-07-24|15/06/2025||5.81||82200000|618|1|2025-05-27|15/03/2025||3.59||77200000|618|1|2025-02-07|15/12/2024|3.59|10.61|74350000|72600000|869|1|2024-11-11|15/09/2024|3.33|5.8|75600000|81430000|1126|1|2024-07-26|15/06/2024|4.13|70.01|81000000|80980000|1390|1|2024-05-28|15/03/2024|||89200000|89200000|1700|1|2024-02-02|15/12/2023|||93300000|93300000|1980|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1|2023-07-27|15/06/2023|||112300000|112300000|2080|1|2023-05-25|15/03/2023|||104700000|104700000|1968|1|2023-02-06|15/12/2022|17.6||103500000|103500000|2120|1|2022-11-08|15/09/2022|30.88||107300000|107300000|1804|1|2022-07-28|15/06/2022|12.88||90720000|88400000|1814|1|2022-05-24|15/03/2022|32.63||97900000|97900000|2020|1|2022-02-04|15/12/2021|16.27||69400000|69400000|2300|1|2021-11-08|15/09/2021|30.87||69800000|79000000|2230|1|2021-07-28|15/06/2021|15.17||93300000|93300000|2130|1|2021-05-19|15/03/2021|28.26||82800000|82800000|1722|1|2021-02-03|15/12/2020|11.09||74100000|74100000|1800|1|2020-11-03|15/09/2020|20.53||69800000|69800000|1650|1
2025-04-06 21:32:41|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|LEON|CHF|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Switzerland|CH0190891181|583||278.44M|278440000|15.34|71077|-39.25|-28.6|15-16.4|15.8|18127654|0.48|52.25|237.64M|237640000|0.33|3|19.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45|1|45|45|34|4|5|-0.0369|0|5.7536|4.0917|0.0199|52.3725|2.56|2025-02-06|15/12/2024||||11900000000|19.89999961853|1|2024-11-27|15/09/2024|||||23.700000762939|1|2024-07-25|15/06/2024||||13000000000|23.950000762939|1|2024-05-29|15/03/2024|||||25.700000762939|1|2024-02-08|15/12/2023||-0.75||111200000|31.049999237061|1|2023-11-29|15/09/2023|||||39.599998474121|1|2023-07-20|15/06/2023|||||42.450000762939|1|2023-05-31|15/03/2023|||||46.5|1|2023-02-24|15/12/2022|2.27||187700000||53.5|1|2022-11-30|15/09/2022|||||43.299999237061|1|2022-07-21|15/06/2022|6.31||294500000||59.099998474121|1|2022-06-01|15/03/2022|||||59|1|2022-02-10|15/12/2021|4.28||212000000||70.5|1|2021-12-01|15/09/2021|||||65.800003051758|1|2021-07-22|15/06/2021|3.98|3.98|209900000|15900000|59.200000762939|1|2021-06-02|15/03/2021|||||47.849998474121|1|2021-02-11|15/12/2020|1.84||135000000||41.099998474121|1|2020-12-02|15/09/2020|||||34.700000762939|1|2020-07-23|15/06/2020|0.29||103900000||47.049999237061|1|2020-06-03|15/03/2020|||||36.299999237061|1
2025-04-06 21:32:51|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|LLBN|CHF|Financials|Banking Services|Switzerland|LI0355147575|1174||2.27B|2270000000|74.6|7506|-0.53|-80.5|74-78.6|78.3|30437618|0.37|14.51|496.87M|496870000|5.47|2.8|3.75|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|90|1|90|90|16|2|15|0.0066|0|0.4437|0.0624|0.0447|15.6757|2.8193|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1|2022-03-25|15/12/2021|2.04||359900000||55.299999237061|1|2021-08-24|15/06/2021|2.19||326500000||53|1|2021-03-11|15/12/2020|1.51||316700000||53.299999237061|1|2020-08-25|15/06/2020|1.87||317400000||54|1|2020-03-12|15/12/2019|1.89||352300000||54.900001525879|1|2019-08-27|15/06/2019|1.88||316200000||59.400001525879|1|2019-03-15|15/12/2018|1.17||322400000||69.900001525879|1|2018-08-23|15/06/2018|1.46||245800000||57.299999237061|1|2018-03-08|15/12/2017|1.68||246700000||52.299999237061|1|2018-02-02|15/06/2017|1.98||237300000||51.799999237061|1|2017-03-31|15/12/2016|1.94||265200000|183700000|49.5|1|2016-08-25|15/06/2016|1.47||206100000||38.650001525879|1|2016-03-10|15/12/2015|1.39||211200000||36.200000762939|1|2015-08-27|15/06/2015|||214100000||36.900001525879|1||||
2025-04-06 21:32:59|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|LISN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0010570759|14973|Chocoladefabriken Lindt \u0026 Spruengli AG N|26.77B|26770000000|114400|112|9.58|-119000|114000-117600|116200|230355|0.33|4.07|5.55B|5550000000|2917.03|1500|1.31|2025-05-28 00:00:00|2025-05-28|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|10448.6|7|12500|9000|36|2|12|0.0003|1.4233|0.0044|1.6256|0.1006|66.5313|4.4208|2025-05-28|15/03/2025|||||114400|1|2025-03-04|15/12/2024||||3273000000|110400|1|2024-11-27|15/09/2024|||||98800|1|2024-07-23|15/06/2024||||2141000000|107600|1|2024-05-29|15/03/2024|||||107400|1|2024-03-04|15/12/2023||1779||3082000000|106400|1|2023-11-29|15/09/2023|||||107400|1|2023-07-25|15/06/2023||647.80||2452000000|107000|1|2023-05-31|15/03/2023|||||107400|1|2023-03-07|15/12/2022|1816.05|1873|2980000000|2951000000|102000|1|2022-11-30|15/09/2022|||||97400|1|2022-09-09|15/06/2022|577.1|519.74|1990000000|1932000000|105000|1|2022-06-01|15/03/2022|||||99400|1|2022-03-09|15/12/2021|1597.64|1617|2790000000|2761000000|97500|1|2021-12-01|15/09/2021|||||113400|1|2021-07-27|15/06/2021|419.2|477.06|1800000000|1650000000|101500|1|2021-06-02|15/03/2021|||||91000|1|2021-03-02|15/12/2020|1217.3|1447|2480000000|2560000000|81600|1|2020-12-02|15/09/2020|||||81600|1|2020-07-21|15/06/2020|90.7|315.11|1530000000|1644000000|82400|1
2025-04-06 21:33:07|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|LISP|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0010570767|14973|Chocoladefabriken Lindt \u0026 Spruengli AG Part|26.77B|26770000000|11870|2853|13.92|-12550|11820-12140|11990|230355|0.33|4.07|5.55B|5550000000|2917.03|150|1.26|2025-05-28 00:00:00|2025-05-28|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|10448.6|7|12500|9000|34|2|10|0.0035|7.4613|0.0049|1.6256|0.0697|5.585|0.377|2025-05-28|15/03/2025|||||11870|1|2025-03-04|15/12/2024||||3273000000|11430|1|2024-11-27|15/09/2024|||||9950|1|2024-07-23|15/06/2024||||2141000000|10960|1|2024-05-29|15/03/2024|||||10630|1|2024-03-04|15/12/2023||192.90||3082000000|10830|1|2023-11-29|15/09/2023|||||10840|1|2023-07-25|15/06/2023||61.20||2452000000|10790|1|2023-05-31|15/03/2023|||||10710|1|2023-03-07|15/12/2022|1816.05||2980000000|2951000000|10120|1|2022-11-30|15/09/2022|||||9760|1|2022-09-09|15/06/2022|577.1||1990000000|1932000000|10340|1|2022-06-01|15/03/2022|||||9640|1|2022-03-09|15/12/2021|1597.64|139.50|2790000000|2761000000|9505|1|2021-12-01|15/09/2021|||||11310|1|2021-07-27|15/06/2021|419.2|36.90|1800000000|1650000000|9820|1|2021-06-02|15/03/2021|||||8500|1|2021-03-02|15/12/2020|1217.3|116.20|2480000000|2560000000|7780|1|2020-12-02|15/09/2020|||||7795|1|2020-07-21|15/06/2020|90.7||1530000000|1644000000|7700|1
2025-04-06 21:33:20|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|LOGN|CHF|Technology|Computers, Phones \u0026 Household Electronics|Switzerland|CH0025751329|7300|Logitech International SA|8.95B|8950000000|59.96|702479|-24.27|-94.9|57.48-62.7|63|149199581|0.54|16.09|4.56B|4560000000|4.29|1.16|1.93|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95.7|11|115.8|69.23|47|4|44|0.0282|0.4276|0.095|0.0646|0.0385|21.8923|1.9486|2025-07-28|15/06/2025||1.01||1120000000|59.959999084473|1|2025-05-05|15/03/2025||0.8687||1030000000|59.959999084473|1|2025-01-28|15/12/2024|1.59|1.37|1340000000|1250000000|82.360000610352|1|2024-10-22|15/09/2024|1.2|1.02|1120000000|1110000000|76.779998779297|1|2024-07-23|15/06/2024|0.9806|0.8321|1090000000|1030000000|80.76000213623|1|2024-04-30|15/03/2024|0.99|0.99|1010000000|1010000000|72.779998779297|1|2024-01-23|15/12/2023|1.53|1.53|1260000000|1260000000|82.819999694824|1|2023-10-24|15/09/2023|1.09|1.09|1060000000|1060000000|61.900001525879|1|2023-07-25|15/06/2023|0.65|0.65|974500000|974500000|54.959999084473|1|2023-05-02|15/03/2023|0.5|0.5|960080000|960080000|52.520000457764|1|2023-01-24|15/12/2022|1.14|1.14|1270000000|1270000000|52.139999389648|1|2022-10-25|15/09/2022|0.84|0.84|1150000000|1150000000|45.5|1|2022-07-26|15/06/2022|0.74|0.74|1160000000|1160000000|51.959999084473|1|2022-05-03|15/03/2022|0.81|0.81|1230000000|1230000000|64.279998779297|1|2022-01-25|15/12/2021|1.55|1.55|1630000000|1630000000|66.379997253418|1|2021-10-26|15/09/2021|1.05|1.04|1310000000|1250000000|81.879997253418|1|2021-07-27|15/06/2021|1.22|0.9938|1310000000|1200000000|111.05000305176|1|2021-04-29|15/03/2021|1.45|0.8537|1540000000|1120000000|102.90000152588|1|2021-01-19|15/12/2020|2.45|0.72|1670000000|899360000|92.940002441406|1|2020-10-20|15/09/2020|1.87|0.49|1260000000|725030000|73.400001525879|1
2025-04-06 21:33:32|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|LONN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0013841017|18686|Lonza Group AG|36.11B|36110000000|511.2|167645|-6.48|-616|502-538.8|537|70636547|0.85|57.97|6.57B|6570000000|8.93|4|0.78|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|562.4375|16|705|325|36|2|18|0.0196|-0.0332|0.0297|-0.0235|0.1179|32.3689|6.1639|2025-04-17|15/03/2025|||||511.20001220703|1|2025-02-11|15/12/2024||10.4||3385000000|605.20001220703|1|2024-11-29|15/09/2024|||||520.40002441406|1|2024-07-25|15/06/2024||9.66||3436000000|522.59997558594|1|2024-04-18|15/03/2024|||||522.40002441406|1|2024-01-26|15/12/2023||8.96||3507000000|370.29998779297|1|2023-10-24|15/09/2023||8.44||2980000000|327.60000610352|1|2023-07-21|15/06/2023||8.32||3180000000|552.40002441406|1|2023-04-20|15/03/2023|||||580.20001220703|1|2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000|485.79998779297|1|2022-10-25|15/09/2022|||||500.20001220703|1|2022-07-22|15/06/2022|6.66|7.32|2980000000|2941000000|585|1|2022-04-21|15/03/2022|||||637|1|2022-02-01|15/12/2021|5.55|6.68|2870000000|2580000000|633.40002441406|1|2021-10-26|15/09/2021||||1260000000|750.40002441406|1|2021-07-23|15/06/2021|3.5|6.18|2540000000|2570000000|677|1|2021-04-22|15/03/2021|||1270000000|1270000000|557.40002441406|1|2021-01-26|15/12/2020|3.38|6.42|1430000000|3105000000|607.40002441406|1|2020-10-20|15/09/2020|||||582|1|2020-07-23|15/06/2020|6.39|6.09|3070000000|3059000000|567|1
2025-04-06 21:33:44|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|LUKN|CHF|Financials|Banking Services|Switzerland|CH1252930610|1181||3.29B|3290000000|66.8|12890|-5.65|-71.3|66.1-68.9|68.9|49319837|0.21|12.1|1.01B|1010000000|5.81|2.6|3.89|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|sell|strong_sell|strong_sell|strong_sell|||||39|4|0|0|0|0|0|0|0|0|2025-04-11|15/03/2025|||||||2025-02-28|15/12/2024|||||||2024-11-29|15/09/2024|||||||2024-08-22|15/06/2024|||||||2024-04-12|15/03/2024|||||||2024-02-01|15/12/2023|||||||2023-11-07|15/09/2023|||||||2023-08-24|15/06/2023|||||||2023-04-04|15/03/2023|7.21||260600000||||2023-02-02|15/12/2022|26.72||730500000||||2022-11-04|15/09/2022|6.73||178400000||||2022-08-23|15/06/2022|6.52||162800000||||2022-04-15|15/03/2022|6.56||157600000||||2022-02-03|15/12/2021|6.32||167300000||||2021-11-04|15/09/2021|6.68||164000000||||2021-08-19|15/06/2021|6.62||154800000||||2021-04-09|15/03/2021|6.47||163200000||||2021-01-29|15/12/2020|24.88||628000000||||2020-10-29|15/09/2020|6.51||153500000||||2020-08-19|15/06/2020|6.68||164500000|||
2025-04-06 21:33:52|05209|955602|/equities/mch-group-ag|CHALL|MCHN|CHF|Industrials|Professional \u0026 Commercial Services|Switzerland|CH0039542854|807||102.95M|102950000|3.33|7164|-32.73|-5.88|3.26-3.33|3.31|30916000|0.51|34.04|421.22M|421220000|0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|1|6|6|15|2|14|-0.0056|0|0.2999|-1.3622|0.3472|-5.1921|2.5036|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1|2022-03-29|15/12/2021|0.82||182900000||8.8860836029053|1|2021-09-03|15/06/2021|-1.95||60400000|65000000|12.897573471069|1|2021-03-25|15/12/2020|-4.05||66370000||13.142773628235|1|2020-09-30|15/06/2020|-3.91||121600000||11.333644866943|1|2020-03-27|15/12/2019|-1.46||173100000||11.684815406799|1|2019-09-04|15/06/2019|-0.12||272100000||20.437648773193|1|2019-03-27|15/12/2018|-35.31||166200000||13.926919937134|1|2018-09-04|15/06/2018|3.65||356600000||39|1|2018-03-30|15/12/2017|-22.75||187700000||48.200000762939|1|2017-09-29|15/06/2017|4.4||305600000||68.300003051758|1|2017-04-11|15/12/2016|-3.61||104800000||68|1|2016-09-06|15/06/2016|9.35||337400000||72|1|2016-02-03|15/12/2015|-2.95||110400000||61|1|||||
2025-04-06 21:33:58|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|MOVE|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0468525222|1907||2.27B|2270000000|113.8|13152|-3.23|-141|111.8-121|122.2|19919282|1.27|37.09|590.58M|590580000|3.66|0.69|0.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|155.44|7|169.02|141.31|6|2|1|-0.0138|0|0|0|0|35.4|0|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1|2022-03-11|15/12/2021|1.61||||115.59999847412|1|2021-09-10|15/06/2021|1.61||||141.80000305176|1|2021-03-31|15/12/2020|||||108.80000305176|1|2020-09-07|15/06/2020|||||83.699996948242|1||||||||||||||
2025-04-06 21:34:04|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|MEDA|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0386200239|883||845.4M|845400000|68.2|4574|-17.43|-85.6|66.8-72.1|72.2|12395875|1.02|276.07|224.83M|224830000|0.29|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|91.13|4|95|86|12|2|11|0.0126|0|0|-0.8288|0.0569|-237.2756|6.2727|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1|2022-03-08|15/12/2021|-0.02||86310000||130|1|2021-08-17|15/06/2021|0.6||73570000||99.699996948242|1|2021-03-10|15/12/2020|0.41||67660000||51.799999237061|1|2020-08-18|15/06/2020|-0.5||56990000||38.200000762939|1|2020-03-03|15/12/2019|0.12||65670000||39.200000762939|1|2019-08-20|15/06/2019|0.06||64480000||49.799999237061|1|2019-04-02|15/12/2018|0.32||60290000||58.900001525879|1|2018-08-22|15/06/2017|0.21||49610000||72.199996948242|1|2018-08-22|15/06/2018|0.1||61040000||72.199996948242|1|2018-03-09|15/12/2017|-0.14||55430000|||||||||||
2025-04-06 21:34:14|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|METN|CHF|Consumer Cyclicals|Household Goods|Switzerland|CH0039821084|983||450M|450000000|1000|269|-24.81|-1415|982-1040|1035|450000|0.93|9.75|283.42M|283420000|116.87|20|2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1223|1|1223|1223|15|2|14|0.0154|0.0057|0.0116|-0.4326|-0.0148|8.3807|1.315|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1|2022-03-15|15/12/2021|59.1||359100000|340000000|1960|1|2021-08-16|15/06/2021|49.73||302800000|291200000|2200|1|2021-03-18|15/12/2020|43.96||307900000|293000000|1955|1|2020-08-17|15/06/2020|-12.03||502600000|505000000|1235|1|2020-03-19|15/12/2019|78.53||630000000||1330|1|2019-08-21|15/06/2019|-13.22||565700000||1980|1|2019-03-21|15/12/2018|91.24||627700000|639000000|2725|1|2018-08-20|15/06/2018|50.3||541800000||3045|1|2018-03-22|15/12/2017|75.51||499700000||3540|1|2017-08-21|15/06/2017|75.26|74.83|436900000|439000000|4015|1|2017-03-23|15/12/2016|138.06||507200000||4085|1|2016-09-02|15/06/2016|53.28||432300000||3090|1|2016-03-24|15/12/2015|104.06||489600000||2607|1|||||
2025-04-06 21:34:23|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|MBTN|CHF|Energy|Renewable Energy|Switzerland|CH1357065999|1100|Meyer Burger Tech AG|55.53M|55530000|1.8|181881|-83.89|-11.4|1.641-2.18|2.126|30847552|77.53|-0.06|86.86M|86860000|-42.94|||0000-00-00 00:00:00|-0001-11-30|sell|strong_buy|sell|strong_buy|sell|strong_sell|neutral|neutral|strong_sell|6.025|4|8.1|1|20|2|15|-0.0513|-0.1667|-0.3566|-1.5748|-0.0142|-312.5973|2.55|2024-03-14|15/12/2023||0.02||0.00|15.509258270264|1|2023-11-29|15/09/2023|||0.00|0.00|55.523143768311|1|2023-05-31|15/03/2023|||||160.87329101562|1|2023-03-23|15/12/2022|-0.01|-0.01|90510000|109950000|140.26008605957|1|2022-11-30|15/09/2022|||0.00|0.00|137.1018371582|1|2022-08-18|15/06/2022|-0.02||56700000||137.00024414062|1|2022-03-24|15/12/2021|-0.03||21940000|58900000|0.36212301254272|1|2021-08-19|15/06/2021|-0.01||17970000||0.35663598775864|1|2021-03-11|15/12/2020|0.02||39440000|41200000|0.37327399849892|1|2020-08-13|15/06/2020|-0.03|-0.04|51020000|50200000|0.15999999642372|1|2020-03-12|15/12/2019|-0.06||139400000|107000000|0.14059899747372|1|2019-08-15|15/06/2019|||122600000||0.23499600589275|1|2019-03-21|15/12/2018|-0.16||174600000||0.35842201113701|1|2018-08-16|15/06/2018|0.01||232300000||0.34401801228523|1|2018-03-22|15/12/2017|-0.11||261000000||1.75|1|2017-08-16|15/06/2017|-0.03|-0.04|212300000||1.4500000476837|1|2017-03-22|15/12/2016|-0.21||235300000||0.8299999833107|1|2016-08-17|15/06/2016|-0.08||217800000||1.3609999418259|1|2016-03-22|15/12/2015|-0.24||199100000||1.460000038147|1|2015-08-13|15/06/2015||-0.05|124400000|184300000|2.279000043869|1
2025-04-06 21:34:36|05214|955604|/equities/mikron-holding-ag|CHALL|MIKN|CHF|Basic Materials|Chemicals|Switzerland|CH0003390066|1588||255.78M|255780000|15.35|7035|-21.28|-20|14.5-16.1|16.25|16662915|0.86|10.26|374.06M|374060000|1.68|0.5|3.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|17.5|1|17.5|17.5|33|4|5|0.0105|0|0.0029|0.0249|0.0408|20.7975|0.218|2024-11-18|15/09/2024|||||15|1|2024-07-19|15/06/2024|||||19.64999961853|1|2024-04-25|15/03/2024|||||18.450000762939|1|2024-03-08|15/12/2023|||||16.89999961853|1|2023-10-31|15/09/2023|||||13.64999961853|1|2023-07-20|15/06/2023||||160000000|11.800000190735|1|2023-04-27|15/03/2023|||||12|1|2023-03-10|15/12/2022|0.82||163600000||11.39999961853|1|2022-10-25|15/09/2022|||||8.5200004577637|1|2022-07-20|15/06/2022|0.64||145900000||8.039999961853|1|2022-04-28|15/03/2022|||||7.8600001335144|1|2022-03-11|15/12/2021|0.32||149600000||6.5999999046326|1|2021-10-26|15/09/2021|||||7.6199998855591|1|2021-07-22|15/06/2021|0.72||139900000|139500000|6.7800002098083|1|2021-04-29|15/03/2021|||||6.5|1|2021-03-17|15/12/2020|0.12||136500000||6.1999998092651|1|2020-10-27|15/09/2020|||||5.0599999427795|1|2020-07-23|15/06/2020|-1.47||121300000||5.4200000762939|1|2020-04-30|15/03/2020|||||4.7699999809265|1|2020-03-16|15/12/2019|0.25||150800000||5.3600001335144|1
2025-04-06 21:34:46|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|MOZN|CHF|Technology|Telecommunications Services|Switzerland|CH0276837694|983|mobilezone ag|503.23M|503230000|11.66|153691|-21.22|-14.9|11.5-12.08|12.12|43158752|0.75|29.9|1B|1000000000|0.39|0.9|7.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|11.1|3|11.2|11|15|2|14|0.0041|0.307|0.0716|0.2518|0.0059|12.97|0.4807|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1|2022-03-11|15/12/2021|0.74|0.60|497000000|523500000|13.800000190735|1|2021-09-06|15/06/2021|0.4|0.17|484500000|242900000|12.920000076294|1|2021-04-09|15/12/2020|0.62|0.58|640300000|718200000|12.479999542236|1|2020-08-21|15/06/2020|0.16|0.10|597400000|610800000|8.0900001525879|1|2020-03-13|15/12/2019|0.61|0.52|755400000|871900000|8.6400003433228|1|2019-08-27|15/06/2019|0.42|0.41|568600000|556300000|9.6099996566772|1|2019-03-13|15/12/2018|0.62|0.50|635000000|677000000|10.140000343323|1|2018-08-24|15/06/2018|0.41||560600000||10.579999923706|1|2018-03-13|15/12/2017|0.67||659000000||12.010000228882|1|2017-08-18|15/06/2017|0.42||512600000||12.779999732971|1|2017-03-21|15/12/2016|0.74||564500000||14.819999694824|1|2016-09-06|15/06/2016|0.38||523400000||13.210000038147|1|2016-03-22|15/12/2015|0.62||553800000||13.729999542236|1|||||
2025-04-06 21:34:55|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|MOBN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0011108872|161|Mobimo Holding AG|2.14B|2140000000.0000002|295.5|9696|13.65|-320|295-303.5|302.5|7250973|0.39|17.12|258.19M|258190000|17.26|10.25|3.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|313.5|3|319|308|37|4|8|0.0028|-0.2968|2.3996|-0.1369|0.2572|7.5925|3.5988|2025-02-07|15/12/2024|||||307|1|2024-11-27|15/09/2024|||||279|1|2024-08-02|15/06/2024|||||263|1|2024-05-29|15/03/2024|||||255|1|2024-02-09|15/12/2023|||||255.5|1|2023-11-29|15/09/2023|||||252|1|2023-08-04|15/06/2023|||||252.5|1|2023-05-31|15/03/2023|||||236|1|2023-02-10|15/12/2022|9.78||169000000||234|1|2022-11-30|15/09/2022|||||232.5|1|2022-08-05|15/06/2022|9.22||101800000||240|1|2022-06-01|15/03/2022|||||253|1|2022-02-11|15/12/2021|8.44||90660000||308.73001098633|1|2021-12-01|15/09/2021|||||296.38000488281|1|2021-07-30|15/06/2021|12.69||186300000|54800000|307.73999023438|1|2021-06-02|15/03/2021|||||289.98999023438|1|2021-02-05|15/12/2020|8.32||176500000||272.2799987793|1|2020-12-02|15/09/2020|||||254.58000183105|1|2020-07-31|15/06/2020|6.32||88040000||244.05000305176|1|2020-06-03|15/03/2020|||||260.5|1
2025-04-06 21:35:06|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|MOLN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH0256379097|159|Molecular Partners AG|116.89M|116890000|3.17|20667|-10.58|-9.5|3.17-3.25|3.23|36874641|0.63|-2.4|4.97M|4970000|-1.59|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.5|2|17|4|33|4|23|0.0028|-1.1019|-0.0531|-0.1467|1.0496|-7.5147|42.2395|2025-05-15|15/03/2025||-0.37||0.00|3.170000076294|1|2025-03-06|15/12/2024|-0.305|-0.56|0.00|200000|4.1950001716614|1|2024-10-31|15/09/2024|-0.49|-0.54|700000|350000|5.4499998092651|1|2024-08-26|15/06/2024|-0.45||1600000|800000|5.25|1|2024-05-16|15/03/2024|||2700000|2700000|3.375|1|2024-03-14|15/12/2023||||400000|3.2000000476837|1|2023-10-26|15/09/2023|||2500000|2500000|3.4900000095367|1|2023-08-24|15/06/2023|||400000|400000|5.1100001335144|1|2023-05-11|15/03/2023|||3100000|3100000|6|1|2023-03-09|15/12/2022|-0.95|-0.6|4500000|4500000|5.9099998474121|1|2022-10-27|15/09/2022|-0.41|-0.6|2400000|2400000|6.7600002288818|1|2022-08-25|15/06/2022|4.48|-0.6|11800000|11900000|5.8800001144409|1|2022-05-12|15/03/2022|4.62|-0.6|172800000|172800000|6.2699999809265|1|2022-03-15|15/12/2021|-0.94|-0.57|14100000|14100000|21.450000762939|1|2021-10-28|15/09/2021|-0.55|-0.55|3500000|3500000|17.639999389648|1|2021-08-26|15/06/2021|-0.57|-0.57|2000000|2000000|18.219999313354|1|2021-05-04|15/03/2021|-0.57|-0.57|1000000|1000000|22.25|1|2021-02-05|15/12/2020|-0.82|-0.56|1780000|0.00|24.5|1|2020-10-29|15/09/2020|-0.56|-0.56|0.00|0.00|19.799999237061|1|2020-08-26|15/06/2020|-1.14|-1.14|7520000|7520000|21.950000762939|1
2025-04-06 21:35:14|05218|949725|/equities/nebag-ag|CHALL|NBEN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0005059438|26||56.6M|56600000|6.2|5682|-16.22|-7.55|6.2-6.45|6.4|9129099|0.35|-12.51|2.14M|2140000|-0.54|0.29|4.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0077|0|0|0.9426|-1.2462|-32.4179|12.4564|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1|2022-04-07|15/12/2021|-0.01||223800||9.5|1|2021-08-19|15/06/2021|0.8||9520000||9.5500001907349|1|2021-06-27|15/12/2020|0.48||4660000||9.6999998092651|1|2020-08-20|15/06/2020|-0.89||-7180000||8.8999996185303|1|2020-04-09|15/12/2019|0.24||3200000||8.4499998092651|1|2019-08-23|15/06/2019|0.47||5320000||9.75|1|2019-04-05|15/12/2018|-0.59||-5230000||10.39999961853|1|2018-08-24|15/06/2018|0.74||7250000||11.300000190735|1|2018-04-06|15/12/2017|0.3||2950000||11.199999809265|1|2017-08-25|15/06/2017|0.98||10590000||10.5|1|2017-04-12|15/12/2016|0.76||8020000||10.5|1|2016-08-26|15/06/2016|0.37||4310000||9.670000076294|1|2016-04-20|15/12/2015|0.28||3950000||9.2200002670288|1|||||
2025-04-06 21:35:23|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|NESN|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0038863350|255829|Nestle SA|224.75B|224750000000|87.36|4791936|-5.98|-98.62|87.3-91.38|90.66|2572715039|0.35|21|91.72B|91720000000|4.19|3.05|3.49|2025-04-24 00:00:00|2025-04-24|neutral|neutral|neutral|sell|strong_buy|sell|neutral|buy|neutral|90.78|23|104|73|42|4|39|0.0013|-0.0658|-0.0381|1.5597|-0.0096|31.8391|2.5487|2025-07-24|15/06/2025||2.77||23270000000|87.360000610352|1|2025-04-24|15/03/2025||||22760000000|87.360000610352|1|2025-02-13|15/12/2024|1.13|9.21|24210000000|24090000000|78.779998779297|1|2024-10-17|15/09/2024|2.51|2.51|22100000000|22100000000|83.879997253418|1|2024-07-25|15/06/2024|2.41|2.41|22950000000|22950000000|93.559997558594|1|2024-04-25|15/03/2024|||22090000000|22090000000|93.980003356934|1|2024-02-22|15/12/2023|1.1|1.1|24170000000|24240000000|99.120002746582|1|2023-10-19|15/09/2023|||22540000000|22540000000|102.26000213623|1|2023-07-27|15/06/2023|1.03|1.03|22820000000|22790000000|105.23999786377|1|2023-04-25|15/03/2023|||23500000000|23500000000|114.66000366211|1|2023-02-16|15/12/2022|1.5|2.41|25290000000|25290000000|110.69999694824|1|2022-10-19|15/09/2022||2.76|23550000000|23550000000|107.7799987793|1|2022-07-28|15/06/2022|2.09|2.09|23340000000|23250000000|117.45999908447|1|2022-04-21|15/03/2022||2.34|22240000000|22240000000|121.80000305176|1|2022-02-17|15/12/2021|3.94|2.36|23790000000|23790000000|117.30000305176|1|2021-10-20|15/09/2021|2.13|2.13|21540000000|20930000000|112.95999908447|1|2021-07-29|15/06/2021|2.13|2.13|20670000000|20670000000|114.12000274658|1|2021-04-22|15/03/2021||0.06|21090000000|20020000000|106.94000244141|1|2021-02-18|15/12/2020|2.24|2.20|22430000000|22710000000|100.36000061035|1|2020-10-21|15/09/2020|||20760000000|20770000000|107.41999816895|1
2025-04-06 21:35:29|05220|949727|/equities/new-value-ag|CHALL|THAGN|CHF|Technology|Software \u0026 IT Services|Switzerland|CH0010819867|60||2.34M|2340000|0.005|257525|0|-0.007|0.005-0.007|0.005|467277350|0.484|-0.14|4.96M|4960000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|12|-0.0273|0|0|-1.3756|1.8715|8.3167|9783.1658|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1|2020-11-27|15/09/2020|-0.03||138300||0.5|1|2020-05-28|15/03/2020|-0.39||6000||0.5|1|2019-11-25|15/09/2019|-0.77||8490||0.78500002622604|1|2019-06-07|15/03/2019|-0.06||88010||0.89999997615814|1|2018-11-19|15/09/2018|-0.55||26150||0.99000000953674|1|2018-07-16|15/03/2018|-0.32||26150||1.289999961853|1|2017-12-06|15/09/2017|-0.31||26150||1.4700000286102|1|2017-07-17|15/03/2017|-0.25||8770||1.7000000476837|1|2016-11-25|15/09/2016|0.01||50150||1.6499999761581|1|2016-06-23|15/03/2016|0.01||400400||1.4900000095367|1|2015-11-27|15/09/2015|0.07||149100||||||||||
2025-04-06 21:35:35|05221|955607|/equities/newron-pharmaceuticals|CHALL|NWRN|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|IT0004147952|22||122.75M|122750000|6.15|73311|-24.07|-11.2|6.05-6.88|6.54|19958859||9.6|51.39M|51390000|0.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.18|2|20.31|12.04|6|1|5|-0.0195|-0.654|0.2272|-1.6256|4.2263|13.448|172.612|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1|2017-09-14|15/06/2017|0.09|-0.35|11680000|8380000|18.35000038147|1|2017-03-02|15/12/2016|-0.41|-1.12|846000|1000000|23.799999237061|1|2016-09-15|15/06/2016|-0.64|-0.74|3890000|1900000|23.200000762939|1|2016-03-22|15/12/2015|-1.13||382000|400000|22.049999237061|1||||||||||||||
2025-04-06 21:35:44|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|NOVN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012005267|75883|Novartis AG|174.63B|174630000000|92.03|3991273|6.94|-102.72|91.5-96.32|97.3|1897580618|0.53|18.18|51.72B|51720000000|5.92|3.5|3.8|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|buy|neutral|strong_sell|neutral|neutral|114.86|21|137.06|92.92|36|2|33|-0.0003|0.0168|-0.0135|0.0227|0.0245|27.2264|5.8879|2025-07-17|15/06/2025||2.22||13740000000|92.029998779297|1|2025-04-29|15/03/2025||2.08||13030000000|92.029998779297|1|2025-01-31|15/12/2024|1.98|1.82|13150000000|12990000000|93.800003051758|1|2024-10-29|15/09/2024|2.06|1.94|12820000000|12790000000|99.809997558594|1|2024-07-18|15/06/2024|1.97|1.85|12510000000|12450000000|99.059997558594|1|2024-04-23|15/03/2024|1.8|1.8|11830000000|11830000000|87.360000610352|1|2024-01-31|15/12/2023|1.53|1.53|11420000000|11420000000|92.589996337891|1|2023-10-24|15/09/2023|1.74|1.74|11780000000|11780000000|84.5|1|2023-07-18|15/06/2023|1.73|1.73|13620000000|13620000000|80.48999786377|1|2023-04-25|15/03/2023|1.71|1.62|12950000000|12950000000|84.839996337891|1|2023-02-01|15/12/2022|1.52|1.44|12690000000|12690000000|78.150001525879|1|2022-10-25|15/09/2022|1.58|1.5|12500000000|12540000000|73.910003662109|1|2022-07-19|15/06/2022|1.56|1.48|12780000000|12780000000|77.819999694824|1|2022-04-26|15/03/2022|1.46|1.38|12530000000|12530000000|81.430000305176|1|2022-02-02|15/12/2021|1.4|1.33|13230000000|13230000000|76.870002746582|1|2021-10-26|15/09/2021|1.71|1.62|13030000000|13030000000|73|1|2021-07-21|15/06/2021|1.66|1.57|12960000000|12960000000|78.98999786377|1|2021-04-27|15/03/2021|1.52|1.44|12410000000|12410000000|76.230003356934|1|2021-01-26|15/12/2020|1.34|1.27|12770000000|12770000000|81.629997253418|1|2020-10-27|15/09/2020|1.52|1.44|12260000000|12260000000|72.339996337891|1
2025-04-06 21:35:53|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|OERL|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0000816824|12064|OC Oerlikon Corp AG|1.08B|1080000000|3.31|594269|-17.33|-5.12|3.29-3.54|3.55|325385648|1.11|16.65|2.37B|2370000000|0.2|0.2|6.05|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.17|8|4.75|3.7|46|4|44|0.0184|-0.5288|-0.0116|-0.7478|0.0432|5.6343|1.09|2025-05-06|15/03/2025|||||3.305999994278|1|2025-02-18|15/12/2024|||625000000|620500000|3.8519999980927|1|2024-11-05|15/09/2024|||580000000|586200000|3.9839999675751|1|2024-08-06|15/06/2024|||616000000|622000000|4.5859999656677|1|2024-05-07|15/03/2024|||550000000|550000000|4.2059998512268|1|2024-02-20|15/12/2023|||649500000|649500000|3.8900001049042|1|2023-11-02|15/09/2023|||623000000|623000000|3.5360000133514|1|2023-09-05|15/06/2023|||704000000|704000000|4.4000000953674|1|2023-05-03|15/03/2023|||735000000|735000000|4.7140002250671|1|2023-02-21|15/12/2022|0.01||736000000|736000000|5.8550000190735|1|2022-11-03|15/09/2022|||742000000|741750000|6.5149998664856|1|2022-08-03|15/06/2022|0.26|0.28|695500000|715000000|7.2150001525879|1|2022-05-03|15/03/2022|||698000000|697750000|6.8400001525879|1|2022-02-24|15/12/2021|0.27|0.65|758000000|758000000|8.3850002288818|1|2021-11-03|15/09/2021|||695000000|701000000|9.3999996185303|1|2021-08-04|15/06/2021|0.21||628000000|628000000|10.770000457764|1|2021-05-05|15/03/2021|||568000000|563670000|10.239999771118|1|2021-03-01|15/12/2020|0.21||594000000|575500000|9.8199996948242|1|2020-11-03|15/09/2020|||593000000|578500000|6.6500000953674|1|2020-08-03|15/06/2020|-0.1|-11.63|510000000|537000000|7.6100001335144|1
2025-04-06 21:36:02|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|ONE|CHF|Financials|Banking Services|Switzerland|CH0473243506|75||53.31M|53310000|3.42|18982|0|-3.96|3.24-3.96|3.3|15586850|1.19||42.32M|42320000|0.54|0.38|11.11|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||19|2|18|0.0054|0|0|0.023|0.5389|2.1667|4.2844|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1|2022-03-21|15/12/2021|-0.14||17740000||2.7799999713898|1|2021-08-20|15/06/2021|-0.18||17930000||3.8599998950958|1|2021-06-28|15/12/2020|-0.11||5580000||2.3800001144409|1|2020-12-22|15/09/2020|-0.07||2220000||2.5|1|2020-08-10|15/06/2020|-0.06||6370000||1.6499999761581|1|2020-06-08|15/03/2020|-0.03||2910000||1.5499999523163|1|2020-03-10|15/12/2019|-0.04||13860000||1.6100000143051|1|2019-11-05|15/09/2019|-0.03||3350000||2.3800001144409|1|2019-08-28|15/06/2019|-0.04||7770000||2.9000000953674|1|2019-06-07|15/03/2019|-0.04||3120000||3.1400001049042|1|2019-03-08|15/12/2018|-0.02||13660000||3.460000038147|1|2018-08-28|15/06/2018|0.02||5510000||3.2000000476837|1|2018-05-28|15/03/2018|0.02||2770000||3.579999923706|1|2018-04-16|15/12/2017|0.06||6420000||3.2000000476837|1|2017-08-28|15/06/2017|0.06||7190000||4.5|1|2017-06-19|15/03/2017|0.02||2890000||4.4899997711182|1|2017-04-04|15/12/2016|0.01||5120000||4.4000000953674|1|
2025-04-06 21:36:11|05225|955608|/equities/orascom-development-holding-ag|CHALL|ODHN|CHF|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Switzerland|CH0038285679|10||321.92M|321920000|5.4|45864|21.35|-5.76|5.4-5.46|5.42|59615581|0.78|-54.2|630.9M|630900000|-0.1|||2025-05-14 00:00:00|2025-05-14|neutral|strong_buy|neutral|sell|buy|strong_buy|neutral|strong_buy|buy|4|1|4|4|33|4|28|-0.0031|-0.1428|0.001|0.9166|0.0676|-4.4932|1.69|2025-05-14|15/03/2025|||||5.4000000953674|1|2025-03-26|15/12/2024|0.1861|0.2134|||5.4200000762939|1|2024-11-14|15/09/2024|0.1861|0.2134|130500000||3.8699998855591|1|2024-08-14|15/06/2024|0.1423|0.1404|||4.0999999046326|1|2024-05-21|15/03/2024|0.1404|0.14|||4.2399997711182|1|2024-03-26|15/12/2023|0.1396|0.14|||4.5799999237061|1|2023-11-13|15/09/2023|||||4.9000000953674|1|2023-08-17|15/06/2023|||||5.8600001335144|1|2023-05-17|15/03/2023|0.12||131000000||6.6199998855591|1|2023-03-30|15/12/2022|0.2138|0.21|230400000||7.1999998092651|1|2022-11-16|15/09/2022|0.2106|0.21|188900000|189000000|8|1|2022-08-17|15/06/2022|0.1404|0.14|128500000||8.1800003051758|1|2022-05-18|15/03/2022|0.1815|0.18|141900000|141900000|9|1|2022-03-30|15/12/2021|0.0071|0.01|166900000|166900000|9.3999996185303|1|2021-11-16|15/09/2021|-0.0224|0.3161|145890000|145270000|11.10000038147|1|2021-08-17|15/06/2021|-0.0611||119260000||11.359999656677|1|2021-05-18|15/03/2021|-0.07||106500000||11.199999809265|1|2021-03-31|15/12/2020|-0.21||125300000||10.5|1|2020-11-15|15/09/2020|-0.21||96360000||9.3900003433228|1|2020-08-19|15/06/2020|-0.3||71200000||9.0699996948242|1
2025-04-06 21:36:17|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|OFN|CHF|Industrials|Professional \u0026 Commercial Services|Switzerland|CH0003420806|659||171.3M|171300000|87.4|1342|13.21|-95|86-93.6|95|1960000|0.22|12.35|252.54M|252540000|7.19|4.4|5.03|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|96.5|1|96.5|96.5|15|2|14|-0.0073|0|-0.0407|14.895|0.0009|-7.0036|0.8107|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1|2022-03-30|15/12/2021|1.96||113100000|116500000|89.800003051758|1|2021-08-06|15/06/2021|2.83||97280000||98|1|2021-03-17|15/12/2020|2.36||114500000|124900000|120|1|2020-08-07|15/06/2020|4.25||104100000||89|1|2020-03-16|15/12/2019|1.63||122200000|123400000|96|1|2019-08-09|15/06/2019|2.7||115200000||89.5|1|2019-03-18|15/12/2018|-25.45||137400000||90|1|2018-08-09|15/06/2018|-0.12||127500000||106|1|2018-03-20|15/12/2017|0.83||156600000||113|1|2017-08-16|15/06/2017|1.6||131900000||126.90000152588|1|2017-03-21|15/12/2016|3.06||159300000||131|1|2016-08-11|15/06/2016|2.45||139500000||126|1|2016-03-22|15/12/2015|3.33||137900000||115|1|||||
2025-04-06 21:36:28|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|ORON|CHF|Consumer Non-Cyclicals|Food \u0026 Tobacco|Switzerland|CH0111677362|2183||120.46M|120460000|18.44|29872|-70.96|-68|18.1-19.5|19.56|6532404|0.619||642.08M|642080000|-5.38|2.51|13.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.1|3|32|18.5|33|4|5|0.0178|0.174|0.09|0.0158|0.0374|7.8333|0.444|2024-11-27|15/09/2024|||||39.75|1|2024-08-21|15/06/2024|||||58|1|2024-05-29|15/03/2024|||||62.200000762939|1|2024-03-13|15/12/2023|||||66.5|1|2023-11-29|15/09/2023|||||73|1|2023-08-23|15/06/2023|||||75.900001525879|1|2023-05-31|15/03/2023|||||77.800003051758|1|2023-03-08|15/12/2022|2.63||327500000|327500000|72.5|1|2022-11-30|15/09/2022|||||72.900001525879|1|2022-08-16|15/06/2022|1.98||309200000||82.900001525879|1|2022-06-01|15/03/2022|||||81.699996948242|1|2022-03-02|15/12/2021|2.12||322200000|322200000|86.300003051758|1|2021-12-01|15/09/2021|||||88|1|2021-08-17|15/06/2021|2.07||291900000||87.300003051758|1|2021-06-02|15/03/2021|||||84.099998474121|1|2021-03-10|15/12/2020|2.07|1.87|312900000|301700000|78.400001525879|1|2020-12-02|15/09/2020|||||73.199996948242|1|2020-08-19|15/06/2020|1.28|1.48|287400000|262500000|75.699996948242|1|2020-06-03|15/03/2020|||||75|1|2020-02-26|15/12/2019|2.69|2.49|316700000|316980000|87.300003051758|1
2025-04-06 21:36:35|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|PGHN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0024608827|1775|Partners Group|27.83B|27830000000|1074.5|61430|-15.03|-1426.5|1045.5-1161.5|1164|25904035|1.33|24.61|2.12B|2120000000|43.4|42|3.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|1418.69|13|1550|1210|19|2|18|0.0111|0.1259|0.0393|0.1182|0.1021|25.202|14.4428|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1|2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000|1223.5|1|2021-09-07|15/06/2021|23.5|22.83|1110000000|1055000000|1637|1|2021-03-16|15/12/2020|18.81|14.23|778400000|736730000|1114.5|1|2020-09-08|15/06/2020|11.65|10.18|603700000|618780000|880.20001220703|1|2020-03-17|15/12/2019|18.75|15.90|893900000|735960000|597|1|2019-09-10|15/06/2019|14.89|14.94|653000000|720050000|809.79998779297|1|2019-03-19|15/12/2018|13.99|14.42|640500000|670130000|734.5|1|2018-09-11|15/06/2018|14.66|14.10|639700000|621000000|741|1|2018-03-20|15/12/2017|14.67||663400000|544000000|706.5|1|2017-09-12|15/06/2017|13.42||550500000|517000000|629|1|2017-03-21|15/12/2016|11.41|9.51|506500000|475330000|534|1|2016-09-13|15/06/2016|9.53|7.82|441900000|366670000|453|1|2016-03-22|15/12/2015|9.53|7.66|321700000|327450000|375.25|1|2015-09-08|15/06/2015|6.78|6.02|280200000|278990000|312.25|1|2015-03-24|15/12/2014|||278300000|271000000|302|1|2014-09-09|15/06/2014|||276200000|268000000|242.60000610352|1|2014-03-11|15/12/2013|5.99|5.25|255200000|260650000|236.80000305176|1|
2025-04-06 21:36:43|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|PEAN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0118530366|207||313.74M|313740000|6.9|27739|-35.99|-11.28|6.56-7.05|7.06|45470129|1.04|-1.14|142.42M|142420000|-6.17|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.46|2|9|7.92|15|2|14|0.003|0|0|0.339|0.2043|5.2207|10.59|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1|2022-03-29|15/12/2021|4.87||220700000||58.799999237061|1|2021-08-31|15/06/2021|8.04||177100000||63.200000762939|1|2021-03-29|15/12/2020|12.61||164200000||50.400001525879|1|2020-08-24|15/06/2020|1.75||49360000||41|1|2020-03-31|15/12/2019|10.03||108900000||29.89999961853|1|2019-08-22|15/06/2019|2.7||51790000||33|1|2019-03-19|15/12/2018|2.52||54670000||30.700000762939|1|2018-08-23|15/06/2018|3.25||65040000||33|1|2018-03-20|15/12/2017|3.8||67350000||31.299999237061|1|2017-08-22|15/06/2017|2.8||48510000||25.64999961853|1|2017-02-03|15/12/2016|1.3||42090000||15.5|1|2016-08-04|15/06/2016|0.57||28470000||14.14999961853|1|2016-03-15|15/12/2015|-0.45||25880000||14.14999961853|1|||||
2025-04-06 21:36:50|05230|955617|/equities/perfect-holding-sa|CHALL|CURN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH1330780979|1||54.17M|54170000|10.85|2081|-42.34|-19.712|10.15-10.9|10.95|4992436||||||||0000-00-00 00:00:00|-0001-11-30|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||14|2|10|0.1336|0|0|-1|-0.028|0|0.018|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1|2021-09-29|15/06/2021|||||0.09000000357628|1|2021-03-31|15/12/2020|-0||4110000||0.07900000363588|1|2020-09-29|15/06/2020|||4240000||0.09149999916553|1|2020-05-28|15/12/2019|-0||9600000||0.01300000026822|1|2019-09-27|15/06/2019|-0||7700000||0.01400000043213|1|2019-03-29|15/12/2018|-0||9580000||0.01700000092387|1|2018-09-28|15/06/2018|-0||6620000||0.01899999938905|1|2018-04-16|15/12/2017|-0||9230000||0.02500000037253|1|2017-09-29|15/06/2017|-0||8320000||0.02999999932945|1|2017-03-31|15/12/2016|-0||9730000||0.02999999932945|1|2016-09-30|15/06/2016|-0||8210000||0.03999999910593|1|2016-04-01|15/12/2015|-0.01||8690000||0.02999999932945|1||||||
2025-04-06 21:36:57|05231|955614|/equities/perrot-duval-holding-sa|CHALL|PEDU|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0252620700|103||7.13M|7130000|53|14|-9.4|-70.5|53-53|53|134492|0.4|-54.16|16.3M|16300000|-1.11|1|1.89|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|||||15|2|13|0.0316|0|0|47.8323|0.2099|165.2|0.91|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1|2022-07-06|15/10/2021|-5.72||6070000||98|1|2021-08-23|15/04/2021|-4.92||5730000||103|1|2020-12-17|15/10/2020|-10.56||1310000||119|1|2020-08-27|15/04/2020|19.42||11600000||112|1|2019-12-24|15/10/2019|0.03||20820000||135|1|2019-08-29|15/04/2019|7.19||26830000||136|1|2019-01-22|15/10/2018|0.65||21450000||51.5|1|2018-08-28|15/04/2018|5.96||27770000||73|1|2018-03-12|15/10/2017|-0.21||21710000||75|1|2017-08-30|15/04/2017|9.62||25560000||73|1|2017-04-19|15/10/2016|2.79||20890000||55|1|2016-09-20|15/04/2016|11.73||23900000||52.849998474121|1|2015-12-04|15/10/2015|-3.85||19820000||||||||
2025-04-06 21:37:09|05232|955616|/equities/phoenix-mecano-ag|CHALL|PMN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH1261338102|8143|Phoenix Mecano AG|389.66M|389660000|408|403|-10.92|-536|402-425|422|955047|0.61|11.43|755.53M|755530000|44.52|30|7.35|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|489.6492|2|613.1984|366.1|23|2|17|0.0136|0|0.1406|0.0356|-0.0164|29.445|1.0929|2025-04-23|15/03/2025||||206700000|408|1|2025-02-18|15/12/2024|||187800000|199000000|405|1|2024-10-31|15/09/2024|||205500000|182600000|430|1|2024-08-15|15/06/2024|||194700000|192500000|455|1|2024-04-23|15/03/2024|||190300000|190300000|456|1|2024-02-15|15/12/2023|||176600000|176600000|443|1|2023-10-26|15/09/2023|||191600000|191600000|350|1|2023-08-17|15/06/2023|||200100000|200100000|358|1|2023-04-20|15/03/2023|||208900000|208900000|386|1|2023-02-16|15/12/2022|||186000000|186000000|348|1|2022-11-03|15/09/2022|||196200000|196200000|326|1|2022-08-11|15/06/2022|||||350|1|2022-04-21|15/03/2022|||200500000|200500000|385|1|2022-02-17|15/12/2021|||205600000|205600000|400|1|2021-11-02|15/09/2021|||207100000|188700000|435|1|2021-08-10|15/06/2021|||||466|1|2021-04-21|15/03/2021|||191800000||468|1|2021-02-18|15/12/2020|||189100000|169100000|455|1|2018-04-24|15/12/2017|8.16||302700000||649|1|2017-09-01|15/06/2017|14.59||319000000||534.5|1
2025-04-06 21:37:20|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|PKTM|CHF|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Switzerland|AT0000KTMI02|6024|PIERER Mobility AG|414.18M|414180000|13.44|17815|-68.6|-44.1|10.1-16|17|33796535|1.39|-1.99|2.28B|2280000000|-4.27|0.49|3.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|0|0|0|0|0|0|0|0|2025-01-29|15/12/2024|||||17.200000762939|1|2024-11-18|15/09/2024|||||8.8000001907349|1|2024-08-23|15/06/2024|||||26.10000038147|1|2024-05-10|15/03/2024|||||35.599998474121|1|2024-01-29|15/12/2023|||||46.950000762939|1|2023-11-10|15/09/2023|||||53.900001525879|1|2023-08-29|15/06/2023|||||72.400001525879|1|2023-05-12|15/03/2023|||||73.900001525879|1|2023-01-31|15/12/2022|||||81|1|2022-11-11|15/09/2022|||||63.900001525879|1|2022-08-30|15/06/2022|||||57.700000762939|1|2022-05-13|15/03/2022|||||75.699996948242|1|2022-03-29|15/12/2021|||||82|1|2021-11-12|15/09/2021|||||87.599998474121|1|2021-08-30|15/06/2021|||||81|1|2021-04-12|15/03/2021|||||76|1|2021-02-01|15/12/2020|||||74.099998474121|1|2020-11-13|15/09/2020|||||57.799999237061|1|2020-08-31|15/06/2020|||||54.5|1|2020-05-15|15/03/2020|||||36.5|1
2025-04-06 21:37:29|05234|955615|/equities/plazza-immobilien-ag|CHALL|PLANZ|CHF|Real Estate|Real Estate Operations|Switzerland|CH0284142913|21||753.48M|753480000|364|975|17.8|-367|361-367|364|2070000|0.14|14.78|33.42M|33420000|24.49|9|2.47|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|2|14|0.0028|0|0|0.0477|0.0394|20.1193|26.1964|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1|2022-03-09|15/12/2021|17.57||13910000||339|1|2021-09-03|15/06/2021|17.18||13040000||332|1|2021-03-03|15/12/2020|20.05||12360000||314|1|2020-08-28|15/06/2020|10.53||12630000||284|1|2020-03-20|15/12/2019|10.85||12280000||275|1|2019-08-30|15/06/2019|6.88||12170000||254|1|2019-03-22|15/12/2018|5.81||11880000||240|1|2018-08-31|15/06/2018|5.58||8770000||224|1|2018-03-28|15/12/2017|4.42||8010000||220|1|2017-09-04|15/06/2017|3.78||7740000||231.60000610352|1|2017-06-01|15/12/2016|5.6||7580000||230.10000610352|1|2016-09-19|15/06/2016|3.81||7240000||241.69999694824|1|2016-02-03|15/12/2015|6.66||8980000||199|1|||||
2025-04-06 21:37:36|05235|1055082|/equities/poenina|CHALL|PNHO|CHF|Industrials|Construction \u0026 Engineering|Switzerland|CH0122527648|1419||298.82M|298820000|51.6|4666|0|-52.4|51.6-52.4|52.4|5791050|0.515|17.6|376.79M|376790000|2.93|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_sell|strong_buy|buy|neutral|strong_buy|||||16|4|7|0.0055|0|0|0.1083|0.1917|12.5414|0.93|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1|2022-03-02|15/12/2021|1.82||213000000||44.200000762939|1|2021-12-01|15/09/2021|||||40.400001525879|1|2021-09-01|15/06/2021|1.11||163800000||45.700000762939|1|2021-06-02|15/03/2021|||||53.400001525879|1|2021-03-03|15/12/2020|1.59||202200000||49.400001525879|1|2020-12-02|15/09/2020|||||47.599998474121|1|2020-09-02|15/06/2020|0.86||108900000||49.5|1|2020-06-03|15/03/2020|0.55||||46.099998474121|1|2020-04-15|15/12/2019|2.02||138000000||48|1|2019-09-11|15/06/2019|1.08||118900000||44.5|1|2019-04-11|15/12/2018|1.88||91540000||45.599998474121|1|2018-09-11|15/06/2017|0.92||51770000||52.865001678467|1|2018-09-11|15/06/2018|0.87||56030000||52.865001678467|1|2018-04-12|15/12/2017|2.31||69440000||50.164001464844|1||||
2025-04-06 21:37:42|05236|1076609|/equities/polyphor-ag|CHALL|SPEXN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0106213793|50||676.64K|676640|0.01|524660|-84.62|-0.13|0.01-0.01|0.06|67664495|0.024|-0.19|595.35K|595350|-0.37|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|2|11|-0.098|0|0|-0.5923|271.6255|0.9145|17825.32|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1|2021-10-13|15/06/2021|-2.09||||1.7999999523163|1|2021-03-05|15/12/2020|-1.54||14270000||7.6199998855591|1|2020-09-03|15/06/2020|-2.51||6570||7.3600001335144|1|2020-04-28|15/12/2019|-3.32||7100||8.75|1|2019-09-04|15/06/2019|-2.53||2940||6.9499998092651|1|2019-03-15|15/12/2018|-4.9||6550000||20|1|2018-09-06|15/06/2018|-2.68||6970000||30.85000038147|1|2018-09-06|15/06/2017|-2.6||2760000||30.85000038147|1|2018-04-17|15/03/2018|0.57||1550000000||||2018-02-28|15/12/2017|0.58||703860000|||||||||||
2025-04-06 21:37:50|05237|949728|/equities/private-equity-holding-ag|CHALL|PEHN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0006089921|0||177.67M|177670000|72|1686|1.12|-78|68.4-73.2|73.2|2467700|0.27|26.99|11.04M|11040000|2.88|1|1.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|sell|sell|strong_sell|strong_sell|sell|||||6|2|5|-0.0044|0|0|-1.4514|-1.8884|-3.364|-7.01|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1|2017-07-17|15/03/2017|2.57||6010000||75.5|1|2016-11-04|15/09/2016|1.39||4560000||69|1|2016-05-04|15/03/2016|-1.09||-5720000||66|1|2016-02-23|15/12/2015|2.65||9340000||62|1||||||||||||||
2025-04-06 21:38:02|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|PSPN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0018294154|96|PSP Swiss Property AG|6.28B|6280000000|136.9|87765|15.53|-140.8|136.3-140.8|138|45867891|0.45|16.77|357.06M|357060000|8.17|3.9|2.85|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|136.3|11|155|125|46|4|44|-0.0025|0.0603|0.0374|0.1901|0.0159|22.414|16.0525|2025-05-13|15/03/2025||1.34||83880000|136.89999389648|1|2025-02-25|15/12/2024|1.9|1.94|86610000|78410000|135.39999389648|1|2024-11-12|15/09/2024|1.23|1.54|85770000|84140000|122.90000152588|1|2024-08-20|15/06/2024|1.24|1.31|87030000|85280000|122.09999847412|1|2024-05-07|15/03/2024|1.23|1.23|89180000|89180000|114.40000152588|1|2024-02-27|15/12/2023|||81760000|81760000|113.19999694824|1|2023-11-07|15/09/2023|||84240000|84240000|110.5|1|2023-08-16|15/06/2023|0.43|0.43|82200000|82200000|102.59999847412|1|2023-05-05|15/03/2023|1.23|1.23|81140000|81140000|102.40000152588|1|2023-02-21|15/12/2022|1|2.36|76910000|79400000|113.80000305176|1|2022-11-06|15/09/2022|1.24|1.24|79040000|79040000|105|1|2022-09-02|15/06/2022|3.25||78700000|78700000|108.30000305176|1|2022-05-01|15/03/2022|1.16|1.16|73340000|73340000|123.19999694824|1|2022-02-22|15/12/2021|3.58||78100000|78100000|109.69999694824|1|2021-11-07|15/09/2021|1.18||78220000|77500000|116.09999847412|1|2021-08-18|15/06/2021|1.11||75850000|76600000|122|1|2021-04-28|15/03/2021|1.12|1.14|77430000|76150000|114.09999847412|1|2021-02-23|15/12/2020|2.45||75100000|75200000|114.40000152588|1|2020-11-11|15/09/2020|1.34||74490000|71520000|115.90000152588|1|2020-08-18|15/06/2020|1.61||71720000|72600000|103.30000305176|1
2025-04-06 21:38:11|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|RLFB|CHF|Healthcare|Biotechnology \u0026 Medical Research|Switzerland|CH1251125998|49|Relief Therapeutics Holding SA|27.59M|27590000|2.2|22658|62.96|-7.6|2.1-2.33|2.26|12540439|-14.61|-0.39|6.03M|6030000|-8.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|12|-0.027|0|0|-0.5|3.0313|-242.5|33.8992|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1|2022-03-31|15/12/2021|-0.01||3320000||25.920000076294|1|2021-09-24|15/06/2021|-0||3320000||54|1|2021-04-15|15/12/2020|-0.01||3320000||100.40000152588|1|2020-09-15|15/06/2020|||3320000||0.49200001358986|1|2020-04-30|15/12/2019|-0||3320000||0.02899999916553|1|2019-11-27|15/06/2019|-0||||0.0010000000475|1|2019-05-06|15/12/2018|-0||565000||0.00400000018999|1|2019-01-08|15/06/2018|-0||565000||0.00499999988824|1|2018-04-30|15/12/2017|-0||565000||0.01020000036806|1|2017-09-21|15/06/2017|-0||565000||0.00999999977648|1|2017-06-01|15/12/2016|-0.01||15000||0.00999999977648|1|2016-08-04|15/06/2016|-0||15000||0.05000000074506|1|2016-02-03|15/12/2015|-0||15000||0.03999999910593|1|||||
2025-04-06 21:38:20|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|CFR|CHF|Consumer Cyclicals|Textiles \u0026 Apparel|Switzerland|CH0210483332|37117|Compagnie Financiere Richemont SA|80.2B|80200000000|135.85|1178033|1.42|-187.55|131.05-144.95|144.55|590353948|1.22|24.42|20.47B|20470000000|5.81|2.75|2.02|2025-05-16 00:00:00|2025-05-16|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|183.22|27|218.35|148.39|38|2|31|0.0152|0.0809|0.0042|0.3001|-0.017|25.7771|7.2048|2025-07-16|15/06/2025||||5250000000|135.85000610352|1|2025-05-16|15/03/2025||3.26||5100000000|135.85000610352|1|2025-01-16|15/12/2024||2.53|6150000000|5440000000|139.05000305176|1|2024-11-08|15/09/2024||4|4810000000|4830000000|127.75|1|2024-07-16|15/06/2024||2.71|5270000000|5270000000|137.05000305176|1|2024-05-17|15/03/2024|2.86|0.92|4800000000|4800000000|137.44999694824|1|2024-01-17|15/12/2023|||5590000000|5590000000|108|1|2023-11-10|15/09/2023|1.26|1.26|4900000000|4900000000|112.55000305176|1|2023-07-17|15/06/2023|||5320000000|5320000000|153.94999694824|1|2023-05-12|15/03/2023|2.78|2.4|4870000000|4870000000|149.44999694824|1|2023-01-18|15/12/2022||2.62|5400000000|5400000000|137|1|2022-11-11|15/09/2022|3.16|3.16|5020000000|5020000000|107.09999847412|1|2022-07-15|15/06/2022|||5260000000|5260000000|100.90000152588|1|2022-05-20|15/03/2022|1.47|1.47|4620000000|4620000000|105.59999847412|1|2022-01-19|15/12/2021|||5660000000|5660000000|134.10000610352|1|2021-11-12|15/09/2021|1.77|1.77|4510000000|4510000000|122.65000152588|1|2021-07-16|15/06/2021|||4400000000|4400000000|112.15000152588|1|2021-05-21|15/03/2021||1.6|3480000000|3480000000|94.639999389648|1|2021-01-20|15/12/2020|||4190000000|4190000000|83.540000915527|1|2020-11-06|15/09/2020||2.11|3490000000|3490000000|63.400001525879|1
2025-04-06 21:38:28|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|RIEN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0003671440|4785|Rieter Holding AG|292.02M|292020000|64.6|10791|-50.54|-138|63.1-67.5|68.2|4520401|1.24|27.73|859.1M|859100000|2.33|2|3.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|125|4|135|111|24|2|23|-0.0201|0.1436|0.0121|-1.0709|0.161|27.2023|0.72|2025-03-13|15/12/2024||||581000000|86.199996948242|1|2024-11-27|15/09/2024|||163300000|163300000|84.099998474121|1|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1|2023-03-09|15/12/2022|8.27||890300000|794000000|105.80000305176|1|2022-11-30|15/09/2022|||366800000|366800000|97.699996948242|1|2022-07-13|15/06/2022|-5.62||620600000|609650000|106.80000305176|1|2022-03-09|15/12/2021|5.8||568700000|535350000|144|1|2021-07-15|15/06/2021|1.19||400500000|337000000|195|1|2021-03-09|15/12/2020|-7.92||318100000|318000000|121.19999694824|1|2020-07-16|15/06/2020|-12.11||254900000|313330000|86|1|2020-04-15|15/12/2019|12.41||343900000|359000000|89.199996948242|1|2019-07-19|15/06/2019|-0.85||416100000|416100000|125.19999694824|1|2019-03-13|15/12/2018|4.67||559900000|559950000|138.10000610352|1|2018-07-19|15/06/2018|2.39||515300000|517000000|182.60000610352|1|2018-03-12|15/12/2017|0.53||550400000|541300000|227.60000610352|1|2017-07-20|15/06/2017|2.38||415200000|432500000|245|1|2017-03-14|15/12/2016|6.94|9.71|508100000|503570000|198.69999694824|1|2016-07-21|15/06/2016|2.42||436900000||199.30000305176|1|2016-03-15|15/12/2015|4.56|2.90|482900000|465000000|198.80000305176|1
2025-04-06 21:38:38|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|RO|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012032113|103249|Roche Holding AG|209.94B|209940000000|277.8|31620|19.95|-333.6|276-292.6|294.8|795400695|0.18|26.85|62.4B|62400000000|10.39|9.7|3.49|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|315.38|20|448|230|40|4|37|-0.0076|-0.2518|-0.013|0.1961|0.0097|-4.366|3.8865|2025-07-24|15/06/2025||||15960000000|277.79998779297|1|2025-04-24|15/03/2025||||15300000000|277.79998779297|1|2025-01-30|15/12/2024||9.8|15510000000|15350000000|299.39999389648|1|2024-10-23|15/09/2024|||15140000000|15140000000|299.39999389648|1|2024-07-22|15/06/2024||11.45|15450000000|15450000000|303.60000610352|1|2024-04-24|15/03/2024||10.3|14400000000|14400000000|250.19999694824|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14660000000|261.79998779297|1|2023-10-19|15/09/2023||8.52|14270000000|14270000000|266|1|2023-07-27|15/06/2023|34.75|34.75|14720000000|14740000000|290.79998779297|1|2023-04-26|15/03/2023||10.52|15320000000|15320000000|305.39999389648|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|16240000000|327|1|2022-10-18|15/09/2022||9.02|14740000000|14740000000|394|1|2022-07-21|15/06/2022|11.4|11.09|15850000000|15850000000|393.79998779297|1|2022-04-25|15/03/2022|||16450000000|16450000000|398|1|2022-02-03|15/12/2021|9.54|9.54|16120000000|16110000000|383.60000610352|1|2021-10-19|15/09/2021|||15970000000|15970000000|398.60000610352|1|2021-07-22|15/06/2021|10.07|10.07|15780000000|15780000000|391.39999389648|1|2021-04-21|15/03/2021|||14930000000|14930000000|324.79998779297|1|2021-02-01|15/12/2020|8.71|8.71|14340000000|14470000000|314|1|2020-10-15|15/09/2020|||14700000000|14710000000|318.20001220703|1
2025-04-06 21:38:48|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|ROG|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012032048|103249|Roche Holding AG Participation|209.94B|209940000000|261.8|1277499|19.27|-313.8|260.5-276.8|278.5|795400695|0.18|26.85|62.4B|62400000000|10.39|9.7|3.71|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|sell|buy|strong_sell|strong_sell|neutral|315.38|20|448|230|47|4|44|-0.0047|-0.2643|-0.0352|4.679|0.0783|43.0873|3.667|2025-07-24|15/06/2025||10.80||15960000000|261.79998779297|1|2025-04-24|15/03/2025||||15300000000|261.79998779297|1|2025-01-30|15/12/2024||9.8|15510000000|15350000000|280.79998779297|1|2024-10-23|15/09/2024|||15140000000|15140000000|272.20001220703|1|2024-07-22|15/06/2024||11.45|15450000000|15450000000|278.29998779297|1|2024-04-24|15/03/2024||10.3|14400000000|14400000000|229.69999694824|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14660000000|247.10000610352|1|2023-10-19|15/09/2023||8.52|14270000000|14270000000|249.44999694824|1|2023-07-27|15/06/2023|34.75|34.75|14720000000|14740000000|271|1|2023-04-26|15/03/2023||10.52|15320000000|15320000000|281.89999389648|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|16240000000|279.39999389648|1|2022-10-18|15/09/2022||9.02|14740000000|14740000000|329.64999389648|1|2022-07-21|15/06/2022|11.4|11.09|15850000000|15850000000|328.25|1|2022-04-25|15/03/2022|||16450000000|16450000000|368.75|1|2022-02-03|15/12/2021|9.54|9.54|16120000000|16110000000|357.10000610352|1|2021-10-19|15/09/2021|||15970000000|15970000000|363.95001220703|1|2021-07-22|15/06/2021|10.07|10.07|15780000000|15780000000|355.95001220703|1|2021-04-21|15/03/2021|||14930000000|14930000000|308.04998779297|1|2021-02-01|15/12/2020|8.71|8.71|14340000000|14470000000|307.14999389648|1|2020-10-15|15/09/2020|||14700000000|14710000000|319.54998779297|1
2025-04-06 21:38:57|05244|949711|/equities/romande-energie-holding-sa|CHALL|REHN|CHF|Utilities|Electrical Utilities \u0026 IPPs|Switzerland|CH1263676327|1474|Romande Energie Holding SA|1.17B|1170000000|45.5|1468|-16.97|-58.8|45.3-46.4|45.6|25657875|0.12|7.42|874.23M|874230000|6.13|1.44|3.16|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|sell|strong_sell|strong_buy|neutral|strong_sell|51.47|3|55|49|16|2|15|0.0042|0|0|-0.0071|0.0245|15.3957|38.8533|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1|2022-04-11|15/12/2021|-13.74||315500000||49.599998474121|1|2021-09-09|15/06/2021|45.72||298800000||50.200000762939|1|2021-04-22|15/12/2020|47.81||245400000||1295|1|2020-09-03|15/06/2020|30.1||305400000||1050|1|2020-04-06|15/12/2019|21.05||297700000||1045|1|2019-09-12|15/06/2019|10.64||294800000||1250|1|2019-04-11|15/12/2018|20.16||305300000||1160|1|2018-09-05|15/06/2018|27.46||290500000||1210|1|2018-04-16|15/12/2017|81.38||296000000||1205|1|2017-09-12|15/06/2017|30.17||275900000||1275|1|2017-05-11|15/12/2016|54.37||307000000||1274|1|2016-09-20|15/06/2016|50.94||291400000||1175|1|2016-05-05|15/12/2015|50.24||299000000||1040|1|2015-09-01|15/06/2015|||288600000||980|1||||
2025-04-06 21:39:07|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|SHLTN|CHF|Healthcare|Healthcare Providers \u0026 Services|Switzerland|IL0010855885|583|SHL Telemedicine Ltd|28.93M|28930000|1.77|2973|-66.73|-5.56|1.6-1.8|2.1|16391382|||55.94M|55940000|-0.53|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|1|11|11|23|2|4|0.0061|0|0|-0.5172|-0.0911|23.785|3|2025-05-29|15/03/2025|||||1.7649999856949|1|2025-04-09|15/12/2024|||||1.7649999856949|1|2024-11-29|15/09/2024|||||2.4100000858307|1|2024-09-26|15/06/2024|||||3.0299999713898|1|2024-05-30|15/03/2024|||||5.1399998664856|1|2024-04-17|15/12/2023|-0.29|-0.29|28070000|28070000|5|1|2023-11-15|15/09/2023|||||7.9000000953674|1|2023-09-21|15/06/2023|||||9.75|1|2023-05-25|15/03/2023|||||10.699999809265|1|2023-05-11|15/12/2022|||||8.1000003814697|1|2022-11-16|15/09/2022|||||16.450000762939|1|2022-09-22|15/06/2022|||||15.89999961853|1|2022-05-26|15/03/2022|||||16.39999961853|1|2022-04-14|15/12/2021|||||18.14999961853|1|2021-11-17|15/09/2021|||||19.299999237061|1|2021-09-30|15/06/2021|||||16.200000762939|1|2021-05-27|15/03/2021|||||13.5|1|2021-04-13|15/12/2020|||||10.89999961853|1|2018-03-28|15/12/2017|0.04||19060000||7.5999999046326|1|2017-12-19|15/06/2017|0.19||18320000||6.4099998474121|1
2025-04-06 21:39:18|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|SANN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH1276028821|45|Santhera Pharmaceuticals Holding AG|161.98M|161980000|12.86|75196|35.08|-17.76|12.58-14.28|14.32|12595438|0.09|2.18|113.59M|113590000|5.89|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|25|1|25|25|37|4|16|-0.0087|0.175|-0.0425|-0.1891|0.5079|-9.0225|40.4419|2025-05-28|15/03/2025||-0.92||7300000|12.859999656677|1|2025-04-29|15/12/2024||-0.83||6100000|12.859999656677|1|2024-12-11|15/09/2024|-0.9|-0.9|4600000|4600000|9|1|2024-09-12|15/06/2024|-1.35|-0.94|14100000|10300000|9.7600002288818|1|2024-04-25|15/12/2023|-1.38|-1.38|1850000|1850000|9.460000038147|1|2024-04-25|15/03/2024|-1.18|-1.18|4700000|4700000|9.460000038147|1|2023-12-13|15/09/2023|-1.31|-1.31|1600000|1600000|10.439999580383|1|2023-09-07|15/06/2023|-1.58|-1.58|1540000|1540000|8.460000038147|1|2023-05-31|15/03/2023|-2.13|-2.13|1400000|1400000|8.1400003433228|1|2023-04-27|15/12/2022|-1.3|-1.5|295000|1500000|6.9000000953674|1|2022-12-14|15/09/2022||-1.5||1600000|5.5500001907349|1|2022-10-31|15/06/2022|-0.2|-2|1700000|1700000|6.5|1|2022-06-10|15/12/2021|-0.76||-6090000||10.520000457764|1|2022-06-01|15/03/2022|-2.3|-2.3|1800000|1800000|13.300000190735|1|2021-12-15|15/09/2021|||||13.5|1|2021-09-20|15/06/2021|-0.92||4490000||22|1|2021-06-02|15/03/2021|||||31.89999961853|1|2021-04-29|15/12/2020|-2.30||7230000||28.549999237061|1|2020-12-09|15/09/2020|||||27|1|2020-09-08|15/06/2020|0.74||7780000||65.800003051758|1
2025-04-06 21:39:26|05247|955623|/equities/schaffner-holding-ag|CHALL|SAHN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0009062099|1720||315.41M|315410000|500|59|0|-506|500-500|500|630813|0.399|15.77|164.78M|164780000|31.71|4.5|0.91|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||28|4|5|0.0411|0|0|-3.5792|0.0378|-20.45|0.472|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1|2023-12-06|15/09/2023|||||490|1|2023-08-30|15/06/2023|||||496|1|2023-05-04|15/03/2023|15.48||84770000||275|1|2023-01-10|15/12/2022|||||300|1|2022-12-06|15/09/2022|11.85||79270000||285|1|2022-08-31|15/06/2022|||||300|1|2022-05-05|15/03/2022|8.16||78910000||310|1|2022-01-11|15/12/2021|||||320|1|2021-12-07|15/09/2021|-10.89||84380000||294|1|2021-09-01|15/06/2021|||||291|1|2021-05-06|15/03/2021|7.21||88100000||273|1|2020-12-08|15/09/2020|3.4||85730000||205|1|2020-09-02|15/06/2020|||||179.5|1|2020-05-07|15/03/2020|0.88||86010000||161|1|2020-01-14|15/12/2019|||||206|1|2019-12-05|15/09/2019|5.84||95950000||214|1|2019-08-28|15/06/2019|||||193|1|2019-05-07|15/03/2019|5.52||101400000||237|1
2025-04-06 21:39:37|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|SCHN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0024638212|69326|Schindler Holding AG|27.75B|27750000000|257.5|33256|17.58|-281|254.5-267|268|107559866|0.67|30.44|11.24B|11240000000|8.83|6|2.33|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|215.86|8|240|155|44|4|41|-0.0042|-0.0009|0.0857|0.0281|-0.0003|28.1949|1.9695|2025-07-18|15/06/2025||2.37||2810000000|257.5|1|2025-04-30|15/03/2025||2.14||2690000000|257.5|1|2025-02-12|15/12/2024|2.35|2.16|2860000000|2960000000|256.5|1|2024-10-16|15/09/2024|2.16|2.07|2790000000|2830000000|242.5|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|226|1|2024-04-18|15/03/2024|2.05|2.05|2670000000|2670000000|216|1|2024-02-12|15/12/2023|2.08|2.08|2960000000|2960000000|206.80000305176|1|2023-10-19|15/09/2023|1.97|1.97|2810000000|2810000000|173.80000305176|1|2023-07-21|15/06/2023|2.15|2.15|2930000000|2930000000|194|1|2023-04-19|15/03/2023|1.84|1.84|2800000000|2800000000|190.19999694824|1|2023-02-20|15/12/2022|1.54|1.58|3040000000|3030000000|191.39999389648|1|2022-10-20|15/09/2022|1.59|1.59|2970000000|2970000000|156|1|2022-07-22|15/06/2022|1.3|1.3|2710000000|2710000000|178.60000610352|1|2022-04-22|15/03/2022|1.24|1.24|2630000000|2630000000|192.19999694824|1|2022-02-16|15/12/2021|1.64|1.64|2950000000|2950000000|225.60000610352|1|2021-10-20|15/09/2021|2.06|2.06|2810000000|2810000000|249|1|2021-07-23|15/06/2021|2.12|2.12|2870000000|2870000000|280.20001220703|1|2021-04-30|15/03/2021|1.88|1.88|2600000000|2600000000|265.79998779297|1|2021-02-17|15/12/2020|1.96|1.96|2930000000|2930000000|249.39999389648|1|2020-10-23|15/09/2020|2.03|2.03|2750000000|2750000000|243.60000610352|1
2025-04-06 21:39:46|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|SCHP|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0024638196|69326|Schindler Ps|28.91B|28910000000|268|122292|19.54|-293.2|263.6-275.8|277.6|107559866|0.67|30.44|11.24B|11240000000|8.83|6|2.24|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|215.86|8|240|155|43|4|40|-0.0043|-0.0288|0.0611|0.0281|0.0017|28.8708|2.0218|2025-07-18|15/06/2025||2.37||2810000000|268|1|2025-04-30|15/03/2025||2.14||2690000000|268|1|2025-02-12|15/12/2024|2.35|2.1|2860000000|2990000000|265.79998779297|1|2024-10-16|15/09/2024|2.16|2.07|2790000000|2830000000|249.80000305176|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|228.80000305176|1|2024-04-18|15/03/2024|2.05|2.05|2670000000|2670000000|224|1|2024-02-12|15/12/2023|2.08|2.08|2960000000|2960000000|216.10000610352|1|2023-10-19|15/09/2023|1.97|1.97|2810000000|2810000000|178.19999694824|1|2023-07-21|15/06/2023|2.15|2.15|2930000000|2930000000|201.80000305176|1|2023-04-19|15/03/2023|1.84|1.84|2800000000|2800000000|197.35000610352|1|2023-02-20|15/12/2022|1.54|1.58|3040000000|3030000000|199.35000610352|1|2022-10-20|15/09/2022|1.59|1.59|2970000000|2970000000|160.55000305176|1|2022-07-22|15/06/2022|1.3|1.3|2710000000|2710000000|182.14999389648|1|2022-04-22|15/03/2022|1.24|1.24|2630000000|2630000000|192.35000610352|1|2022-02-16|15/12/2021|1.64|1.64|2950000000|2950000000|226.39999389648|1|2021-10-20|15/09/2021|2.06|2.06|2810000000|2810000000|255.80000305176|1|2021-07-23|15/06/2021|2.12|2.12|2870000000|2870000000|292.20001220703|1|2021-04-30|15/03/2021|1.88|1.88|2600000000|2600000000|273.5|1|2021-02-17|15/12/2020|1.96|1.96|2930000000|2930000000|251.89999389648|1|2020-10-23|15/09/2020|2.03|2.03|2750000000|2750000000|243.19999694824|1
2025-04-06 21:39:55|05250|955635|/equities/schlatter-industries-ag|CHALL|STRN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0002277314|362||23.2M|23200000|21|657|-12.72|-28|20.8-21.4|21.4|1104704|0.296|15|113.83M|113830000|1.4|1|4.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0149|0|0|0.2927|0.0353|28.1236|0.4086|2023-03-31|15/12/2022|1.27||59130000||23.097743988037|1|2022-08-11|15/06/2022|1.83||51320000||25.984962463379|1|2022-03-31|15/12/2021|2.67||49840000||24|1|2021-08-17|15/06/2021|1.7||44800000||25.60000038147|1|2021-03-30|15/12/2020|-1.36||42170000||27.200000762939|1|2020-08-18|15/06/2020|-3.6||36610000||27|1|2020-03-17|15/12/2019|-0.77||38910000||32|1|2019-08-21|15/06/2019|1.23||54710000||39.400001525879|1|2019-03-19|15/12/2018|1.71||57820000||42.799999237061|1|2018-08-21|15/06/2018|1.66||53650000||48.200000762939|1|2018-03-21|15/12/2017|1.41||53730000||45|1|2017-08-30|15/06/2017|1.19||47390000||49.5|1|2017-05-02|15/12/2016|0.38||50690000||40.549999237061|1|2016-08-22|15/06/2016|0.08||39800000||42.5|1|2016-04-27|15/12/2015|-3.65||41090000||32.5|1|||||
2025-04-06 21:40:03|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|SWTQ|CHF|Basic Materials|Chemicals|Switzerland|CH1248667003|4534|Schweiter Technologies AG|496.84M|496840000|347|2060|-29.04|-498|337.5-390.5|369.5|1431808|1.21|37.24|1.01B|1010000000|9.29|15|4.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|561.75|4|800|410|16|2|15|-0.0023|0.0731|-0.0079|-0.0169|0.0202|43.755|1.4593|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1|2022-03-04|15/12/2021|27.15||600500000|630000000|1132|1|2021-08-13|15/06/2021|31.8|41.12|626400000|606350000|1520|1|2021-03-05|15/12/2020|47.59|24.50|600700000|527000000|1540|1|2020-08-17|15/06/2020|24.68|22.86|559500000|574540000|1168|1|2020-03-10|15/12/2019|19.85|26.70|565900000|572000000|1002|1|2019-08-02|15/06/2019|23.88|22.96|613700000|633910000|982|1|2019-03-11|15/12/2018|19.07||507100000||955|1|2018-09-01|15/06/2018|23.01||540300000||1182|1|2018-03-09|15/12/2017|32.18||494600000|494000000|1156|1|2017-08-31|15/06/2017|21.58||485600000|524000000|1180|1|2017-02-03|15/12/2016|13.8||455000000||1098|1|2016-08-04|15/06/2016|21.32||462500000||956|1|2016-03-14|15/12/2015|21.96||484400000|476000000|857.5|1|2015-08-20|15/06/2015|||431000000|418000000|745|1||||
2025-04-06 21:40:13|05252|955631|/equities/schweizerische-nationalbank|CHALL|SNBN|CHF|Financials|Banking Services|Switzerland|CH0001319265|927|Schweizerische Nationalbank|333M|333000000|3330|39|-18.98|-4220|3330-3440|3330|100000|0.38|0|282.2M|282200000|807291|15|0.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0067|0|0|0.0457|0.7901|-0.0029|0.0153|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1|2022-10-31|15/09/2022|-472050||2930000000||4140|1|2022-07-29|15/06/2022|-623838||3460000000||6380|1|2022-04-28|15/03/2022|-327804||6830000000||7640|1|2022-03-22|15/12/2021|-151251||18790000000||7460|1|2021-12-23|15/09/2021|-20751||3050000000||5040|1|2021-07-30|15/06/2021|57898||17770000000||5360|1|2021-04-29|15/03/2021|377104||40230000000||5420|1|2021-03-22|15/12/2020|57894||23470000000||5320|1|2020-11-17|15/09/2020|143123||16630000000||4720|1|2020-09-28|15/06/2020|389930||39120000000||4960|1|2020-06-08|15/03/2020|-382251||5960000000||4790|1|2020-03-19|15/12/2019|-26179||20970000000||4185|1|2019-11-19|15/09/2019|130052||34080000000||5490|1|2019-07-31|15/06/2019|77604||42290000000||5080|1|2019-06-07|15/03/2019|307041||||5230|1|2019-03-05|15/12/2018|-71082||||4880|1|2018-12-07|15/09/2018|-129414||||5400|1|2018-07-31|15/06/2018|119631||||6160|1
2025-04-06 21:40:31|05253|1073053|/equities/sensirion|CHALL|SENSI|CHF|Technology|Electronic Equipment \u0026 Parts|Switzerland|CH0406705126|1026|Sensirion Holding AG|894.27M|894270000|57.4|25495|-10.45|-84.4|55.6-61.5|62.4|15579644|0.85|-41|276.5M|276500000|-1.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|85|6|95|68|12|2|11|0.007|0|0|-1.6511|0.0755|-23.65|4.4782|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1|2022-03-15|15/12/2021|2||143100000||99.400001525879|1|2021-08-25|15/06/2021|2.24||144400000||100.19999694824|1|2021-03-16|15/12/2020|1.99||140000000||57.700000762939|1|2020-08-19|15/06/2020|0.72||113700000||48.650001525879|1|2020-03-10|15/12/2019|-0.06||87070000||31|1|2019-08-21|15/06/2019|-0.12||83890000||34.400001525879|1|2019-03-07|15/12/2018|-0.3||84610000||47.599998474121|1|2018-08-22|15/06/2017|0.1||69580000||55.5|1|2018-08-22|15/06/2018|-0.14||90200000||55.5|1|2018-06-20|15/12/2017|-0.15||78420000||50|1||||||||
2025-04-06 21:40:38|05254|955625|/equities/swiss-finance---property-invest|CHALL|SFPN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0032816131|2||329.83M|329830000|98.4|2183|4.02|-101|98.4-99.6|99.8|3351930|0.39|20.57|51.95M|51950000|4.76|3.65|3.71|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|110|2|110|110|15|2|14|0.0019|0|0|0.1604|0.1466|15.8857|7.3171|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1|2022-04-13|15/12/2021|7.81||23700000||106|1|2021-09-09|15/06/2021|4.28||25990000||102|1|2021-03-08|15/12/2020|5.4||31750000||94.5|1|2020-09-03|15/06/2020|1.45||12990000||90.456573486328|1|2020-06-02|15/12/2019|3||21210000||91.5|1|2019-08-29|15/06/2019|2.53||16190000||96|1|2019-03-11|15/12/2018|1.76||23280000||89.5|1|2018-08-31|15/06/2018|2.24||16050000||91|1|2018-03-13|15/12/2017|3.21||20440000||93|1|2017-08-30|15/06/2017|3.22||18130000||95.550003051758|1|2017-03-14|15/12/2016|4.37||21290000||99.209999084473|1|2016-09-06|15/06/2016|5.18||37160000||88.589996337891|1|2016-03-09|15/12/2015|3.11||19790000||88.25|1|||||
2025-04-06 21:40:44|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|SFSN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0239229302|13689|SFS Group AG|3.96B|3960000000|101.8|31813|-12.84|-133.8|100.4-107.6|107.6|38865593|0.84|16.36|3.06B|3060000000|6.21|2.5|2.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139|5|143|135|16|2|15|0.0045|-0.2366|0.0198|0.1387|0.0619|21.0007|2.156|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1|2022-03-04|15/12/2021|2.98||937000000|935000000|127.30000305176|1|2021-07-20|15/06/2021|3.53||960300000||129.80000305176|1|2021-03-05|15/12/2020|3.48||931500000|931000000|116.40000152588|1|2020-07-21|15/06/2020|1.43||775600000|772000000|95.300003051758|1|2020-03-06|15/12/2019|3.13||913700000|913000000|77.25|1|2019-07-19|15/06/2019|2.35||868400000|750000000|74.449996948242|1|2019-03-08|15/12/2018|2.77||882300000|890270000|79.550003051758|1|2018-07-20|15/06/2018|2.37||854600000||104.30000305176|1|2018-03-13|15/12/2017|2.73||855300000|854000000|109.5|1|2017-07-21|15/06/2017|1.52||779500000||114.5|1|2017-03-22|15/12/2016|2|2.62|748500000|729000000|93.349998474121|1|2016-07-25|15/06/2016|1.26||688200000||72.5|1|2016-03-24|15/12/2015|1.93||708100000||70.900001525879|1|2015-07-24|15/06/2015|||663700000||67.099998474121|1||||
2025-04-06 21:40:57|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|SGSN|CHF|Industrials|Professional \u0026 Commercial Services|Switzerland|CH1256740924|95244|SGS SA|15.15B|15150000000|80.22|464930|-4.5|-99.06|79.68-83.48|82.98|188893389|0.6|25.92|6.79B|6790000000|3.09|3.2|3.99|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|96.85|18|112|83|28|2|22|-0.0072|14.2431|0.0715|0.0238|0.0579|2.5541|3.1155|2025-04-24|15/03/2025|||||80.220001220703|1|2025-02-11|15/12/2024|1.87|1.87|1760000000|1790000000|91.160003662109|1|2024-10-25|15/09/2024|||1700000000|1690000000|95.480003356934|1|2024-07-24|15/06/2024||1.61|1730000000|1720000000|83.440002441406|1|2024-04-26|15/03/2024|||1580000000|1580000000|82.099998474121|1|2024-01-26|15/12/2023|1.84|1.84||3486000000|75.059997558594|1|2023-10-20|15/09/2023|||||76.120002746582|1|2023-07-24|15/06/2023|1.63|1.63||3290000000|78.879997253418|1|2023-05-04|15/03/2023|||||81.160003662109|1|2023-01-25|15/12/2022|1.89|1.89|6640000000|3461000000|93.23999786377|1|2022-07-19|15/06/2022|36.85|1.61|3260000000|3277000000|89.800003051758|1|2022-01-27|15/12/2021|81.73|2.01|6410000000|3265000000|103.23999786377|1|2021-07-19|15/06/2021|36.31|1.50|3090000000|3087000000|117.08000183105|1|2021-01-28|15/12/2020|41.11|1.82|2950000000|2997000000|109.80000305176|1|2020-07-21|15/06/2020|22.74|1.12|2650000000|2817000000|98.080001831055|1|2020-01-28|15/12/2019|37.35|1.89|3260000000|3336000000|108.83999633789|1|2019-07-18|15/06/2019|49.78|1.76|3340000000|3402000000|101.36000061035|1|2019-01-22|15/12/2018|48.3|2.13|3400000000|3477000000|93.959999084473|1|2018-07-18|15/06/2018|35.98|1.73|3310000000|3276000000|104.59999847412|1|2018-01-23|15/12/2017|45.68|2.04|3300000000|3293000000|105.12000274658|1
2025-04-06 21:41:06|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|SFZN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0014284498|3886||3.74B|3740000000|855|10453|-3.39|-1188|848-885|885|4376827|0.71|26.41|1.29B|1290000000|37.14|3.6|0.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1148.08|12|1420|945|33|4|4|0.005|-0.0079|0.0003|0.0144|0.1003|16.3275|0.8|2025-02-18|15/12/2024||18.00|||1056|1|2024-11-18|15/09/2024|||||1074|1|2024-08-22|15/06/2024||14.20|||1004|1|2024-05-29|15/03/2024|||||879|1|2024-02-20|15/12/2023||18.80||669000000|913.5|1|2023-10-27|15/09/2023|||||664|1|2023-08-17|15/06/2023||11.40||569400000|735.5|1|2023-05-31|15/03/2023|||||717|1|2023-02-22|15/12/2022|21.63|17.28|642800000|672730000|711.5|1|2022-10-28|15/09/2022|||||598|1|2022-08-18|15/06/2022|14.51|9.40|586700000|527000000|707|1|2022-06-01|15/03/2022|||||648.5|1|2022-02-23|15/12/2021|13.39|13.30|635500000|591500000|682|1|2021-10-29|15/09/2021|||||884|1|2021-09-16|15/06/2021|6.77|4.90|466900000|491000000|860|1|2021-06-02|15/03/2021|||||810|1|2021-02-24|15/12/2020|4.01|11.23|457000000|451000000|658.84002685547|1|2020-10-23|15/09/2020|||||596.87200927734|1|2020-08-20|15/06/2020|4.86|6.36|388100000|409000000|523.50299072266|1|2020-06-03|15/03/2020|||||385|1
2025-04-06 21:41:16|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|SIGNC|CHF|Basic Materials|Containers \u0026 Packaging|Switzerland|CH0435377954|8282|SIG Group AG|5.93B|5930000000|15.52|923375|-22.94|-20.84|15.2-16.12|16.02|382231700|0.68|32.15|3.33B|3330000000|0.51|0.49|3.16|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.36|12|28.26|16.49|24|4|22|-0.0097|0.0077|0.0044|0.0922|0.0466|29.453|3.1623|2025-04-29|15/03/2025|||||15.520000457764|1|2025-02-25|15/12/2024|0.4908||930700000|896600000|20.700000762939|1|2024-10-29|15/09/2024|||824600000|820870000|19.670000076294|1|2024-07-30|15/06/2024|0.21||851700000|809150000|17.530000686646|1|2024-04-30|15/03/2024|||721500000|721500000|18.920000076294|1|2024-02-27|15/12/2023|||891000000|891000000|17.459999084473|1|2023-10-24|15/09/2023|||799300000|799300000|19.700000762939|1|2023-07-25|15/06/2023|||811000000|811000000|24.799999237061|1|2023-05-04|15/03/2023|||729000000|729000000|24.059999465942|1|2023-02-28|15/12/2022||0.28|866500000|866500000|21.379999160767|1|2022-10-28|15/09/2022|0.18|0.18|770800000|770800000|19.930000305176|1|2022-07-26|15/06/2022|0.21|0.21|645900000|645930000|23.139999389648|1|2022-06-01|15/03/2022|0.12|0.12|500080000|526250000|20.940000534058|1|2022-03-01|15/12/2021|0.24|0.24|589150000|585400000|20.680000305176|1|2021-10-26|15/09/2021|0.185|0.19|506700000|506820000|24.059999465942|1|2021-07-27|15/06/2021|0.17|0.17|508900000|502060000|25.139999389648|1|2021-05-04|15/03/2021|0.16|0.16|442000000|436230000|22.620000839233|1|2021-02-23|15/12/2020|0.23|0.23|508100000|510030000|22.200000762939|1|2020-10-27|15/09/2020||0.19||438680000|18.659999847412|1|2020-07-28|15/06/2020|0.23|0.21||460070000|17.299999237061|1
2025-04-06 21:41:29|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|SIKA|CHF|Basic Materials|Chemicals|Switzerland|CH0418792922|33994|Sika AG|31.45B|31450000000|196|435389|-26.18|-287.6|191.8-204.4|203.6|160444515|0.87|25.31|11.76B|11760000000|7.76|3.6|1.84|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|272.89|19|350|210|41|4|39|0.0072|-0.1944|0.0436|0.3093|0.0558|19.8806|3.1564|2025-04-15|15/03/2025|||||196|1|2025-02-21|15/12/2024||5.52|2850000000|2800000000|235.80000305176|1|2024-11-19|15/09/2024|||3080000000|3090000000|234.10000610352|1|2024-07-30|15/06/2024||4.65|3190000000|3190000000|263.70001220703|1|2024-04-16|15/03/2024|||2650000000|2650000000|263.39999389648|1|2024-02-16|15/12/2023||4.58|2790000000|2790000000|247.30000305176|1|2023-10-20|15/09/2023|||3100000000|3100000000|218.19999694824|1|2023-08-04|15/06/2023||3.53|3020000000|3020000000|268.20001220703|1|2023-04-19|15/03/2023||3.28|2330000000|2330000000|249.69999694824|1|2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000|240.39999389648|1|2022-10-21|15/09/2022|1.87||2750000000|2750000000|222.39999389648|1|2022-07-23|15/06/2022|3.76|3.79|2850000000|2850000000|228.10000610352|1|2022-04-14|15/03/2022|||2400000000|2400000000|316.5|1|2022-02-14|15/12/2021|4.17|4.17|2390000000|2390000000|301.20001220703|1|2021-10-22|15/09/2021|1.7|7.00|2410000000|2410000000|313.10000610352|1|2021-07-22|15/06/2021|3.12|3.03|2450000000|2450000000|313.29998779297|1|2021-04-21|15/03/2021|||2000000000|2000000000|271.79998779297|1|2021-02-14|15/12/2020|3.41|3.50|2100000000|2100000000|254.60000610352|1|2020-10-22|15/09/2020|1.83|16.00|2190000000|2190000000|228.39999389648|1|2020-07-23|15/06/2020|1.76|15.00|1800000000|1800000000|200.89999389648|1
2025-04-06 21:41:37|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|SOON|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0012549785|18554|Sonova H Ag|14.1B|14100000000|236.6|136978|-6.26|-337.2|230-244.7|242.8|59597423||24.58|3.71B|3710000000|9.47|4.3|1.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|292.55|19|360|224|33|4|4|-0.0313|0.0823|0.0394|0.0715|0.0659|13.18|1.8125|2024-11-19|15/09/2024||4.16||1760000000|316.89999389648|1|2024-08-28|15/06/2024|||||293|1|2024-05-14|15/03/2024||5.07||1919000000|267.70001220703|1|2024-02-28|15/12/2023|||||282.10000610352|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1|2023-08-30|15/06/2023|||||232.5|1|2023-05-16|15/03/2023|5.94|5.82|1890000000|1971000000|278.60000610352|1|2023-03-01|15/12/2022|||||231.19999694824|1|2022-11-14|15/09/2022|4.81|5.36|1850000000|1593000000|251.30000305176|1|2022-08-31|15/06/2022|||||258.5|1|2022-05-17|15/03/2022|5.7|5.92|1760000000|1704000000|336.60000610352|1|2022-03-02|15/12/2021|||||358.29998779297|1|2021-11-15|15/09/2021|4.66|2.52|1600000000|1192000000|396.70001220703|1|2021-09-01|15/06/2021|||||353|1|2021-05-18|15/03/2021|5.93|4.56|1530000000|1482000000|260.79998779297|1|2021-03-03|15/12/2020|||||237.80000305176|1|2020-11-17|15/09/2020|3.25|3.48|1070000000|1418000000|240.30000305176|1|2020-09-02|15/06/2020|||||211|1|2020-05-13|15/03/2020|2.02|4.24|1490000000|1547000000|191.75|1|2020-02-26|15/12/2019|||||244|1
2025-04-06 21:41:45|05261|945906|/equities/spice-priv-ag|CHALL|SPCE|USD|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0009153310|4||77.19M|77190000|16|605|0|-16|16-16|16.3|4824556|-0.094|582.03|-6.58M|-6580000|0.028|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|buy|neutral|strong_buy|strong_buy|buy|buy|||||19|2|9|0.0066|0|0|-2.4136|4.034|8.8078|52.9256|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1|2022-11-28|15/09/2022|||||17.299999237061|1|2022-09-20|15/06/2022|-1.7||-6590000||15.5|1|2022-05-16|15/03/2022|||||15.89999961853|1|2022-03-31|15/12/2021|1.59||10410000||15|1|2021-11-29|15/09/2021|||||16.700000762939|1|2021-09-20|15/06/2021|5.1||28810000||16.5|1|2021-05-17|15/03/2021|||||14.39999961853|1|2021-03-25|15/12/2020|0.13||2330000||8.6499996185303|1|2020-09-18|15/06/2020|-10.96||-56570000||9.1000003814697|1|2020-04-16|15/12/2019|-3.17||-14420000||10.800000190735|1|2019-09-26|15/06/2019|0.64||5520000||21.799999237061|1|2019-04-23|15/12/2018|-2.33||-9270000||21.799999237061|1|2018-05-04|15/12/2017|0.3||6400000||27.200000762939|1|2017-09-14|15/06/2017|-0.62||147000||28.5|1|2017-05-04|15/03/2017|-0.97||-3540000||28.5|1|2017-03-24|15/12/2016|0.5||6720000||28.5|1|2016-08-23|15/06/2016|-0.36||2160000||26.10000038147|1|
2025-04-06 21:41:56|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|SGKN|CHF|Financials|Banking Services|Switzerland|CH0011484067|1160|St Galler Kantonalbank AG|2.82B|2820000000|471.5|2362|-1.77|-492|469.5-491|488.5|5979582|0.26|13.09|802.13M|802130000|35.95|19|4.03|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|520|1|520|520|34|4|5|0.0029|0|0|0.1456|-0.0147|8.22|2.126|2025-02-12|15/12/2024|||||463|1|2024-11-27|15/09/2024|||||420|1|2024-08-14|15/06/2024|||||430.5|1|2024-05-29|15/03/2024|||||443.5|1|2024-02-14|15/12/2023|||||494.5|1|2023-11-29|15/09/2023|||||485|1|2023-08-16|15/06/2023|||||520|1|2023-05-31|15/03/2023|||||473|1|2023-02-15|15/12/2022|15.48||329300000||494.5|1|2022-11-30|15/09/2022|||||478.5|1|2022-08-17|15/06/2022|15.23||277800000||472|1|2022-06-01|15/03/2022|||||448|1|2022-02-16|15/12/2021|14.59||298600000||451|1|2021-12-01|15/09/2021|||||443|1|2021-08-18|15/06/2021|15.7||288900000||424|1|2021-06-02|15/03/2021|||||425.5|1|2021-02-18|15/12/2020|13.96||280900000||422.5|1|2020-12-02|15/09/2020|||||420|1|2020-08-12|15/06/2020|13.97||281700000||415.5|1|2020-06-03|15/03/2020|||||430|1
2025-04-06 21:42:03|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|SRAIL|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0002178181|14276|Stadler Rail AG|1.91B|1910000000|19.06|217541|-33.82|-29.7|18.54-20.15|20.2|99998886|0.58|57.26|3.26B|3260000000|0.38|0.2|1.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.96|8|24.5|17|10|2|9|0.0007|0|0|9.2826|0.2355|246.0311|1.44|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1|2022-03-15|15/12/2021|1.08||2220000000||35.360000610352|1|2021-08-25|15/06/2021|0.26||1420000000||39.580001831055|1|2021-03-11|15/12/2020|1.26||2150000000||47.479999542236|1|2020-09-03|15/06/2020|0.15||934700000||40.919998168945|1|2020-04-13|15/12/2019|1||2090000000||44.419998168945|1|2019-09-02|15/06/2019|0.27||1120000000||43.599998474121|1|2019-09-02|15/06/2018|0.07||797800000||43.599998474121|1|2019-04-11|15/12/2018|1.11||1200000000|||||||||||||
2025-04-06 21:42:18|05264|955633|/equities/starrag-group-holding-ag|CHALL|STGN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0002361068|1952||195.58M|195580000|35.8|1546|-32.45|-54.5|35.4-37|37|5463121|0.52|18.26|494.06M|494060000|2.17|1|2.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.5|2|55|46|34|4|4|0.0337|0|0|0.1217|0.0282|13.205|0.4525|2024-11-18|15/09/2024|||||38.599998474121|1|2024-07-25|15/06/2024|||||50|1|2024-05-01|15/03/2024|||||51|1|2024-03-15|15/12/2023|||||49.400001525879|1|2023-11-03|15/09/2023|||||49|1|2023-07-27|15/06/2023|||||57|1|2023-05-03|15/03/2023|||||49.400001525879|1|2023-03-10|15/12/2022|1.8||178100000||52|1|2022-11-04|15/09/2022|||||46|1|2022-07-28|15/06/2022|1.5||139500000||47.400001525879|1|2022-05-04|15/03/2022|||||44.200000762939|1|2022-03-04|15/12/2021|-1.62||153300000||43.400001525879|1|2021-11-05|15/09/2021|||||48.200000762939|1|2021-07-29|15/06/2021|0.01||139300000||44.799999237061|1|2021-05-05|15/03/2021|||||43|1|2021-03-05|15/12/2020|-0.34||141700000||41|1|2020-11-06|15/09/2020|||||36.799999237061|1|2020-07-23|15/06/2020|0.15||155400000||37.400001525879|1|2020-05-06|15/03/2020|||||40|1|2020-03-06|15/12/2019|1.7||203700000||46|1
2025-04-06 21:42:27|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|STMN|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH1175448666|11579|Straumann Holding AG|14.99B|14990000000|93.98|374063|-32.94|-145|90.7-98.66|99.16|159450847|1.27|32.3|2.5B|2500000000|2.87|0.95|1.01|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|134.5|22|163|90|40|4|38|0.0039|1.1965|-0.0104|1.2039|0.0688|52.4057|40.0826|2025-04-30|15/03/2025||||677100000|93.980003356934|1|2025-02-19|15/12/2024|3.14|1.39|645200000|630030000|128.55000305176|1|2024-10-29|15/09/2024|2.95|2.95|585500000|581550000|127.40000152588|1|2024-08-14|15/06/2024||1.52|654900000|654900000|110.94999694824|1|2024-04-30|15/03/2024|2.95|2.95|643800000|643800000|138.80000305176|1|2024-02-27|15/12/2023||16.78|624300000|624300000|148|1|2023-10-31|15/09/2023|||571000000|571000000|103.34999847412|1|2023-08-15|15/06/2023||16.64|621300000|621300000|140.10000610352|1|2023-05-03|15/03/2023|||595600000|595600000|133.64999389648|1|2023-02-21|15/12/2022|1.06|14.98|592000000|592000000|130.10000610352|1|2022-11-02|15/09/2022|||550500000|550500000|95.180000305176|1|2022-08-16|15/06/2022|1.66|15.54|589400000|589400000|130.80000305176|1|2022-04-28|15/03/2022|||589000000|589000000|110.44999694824|1|2022-02-15|15/12/2021|13.94|11.16|540100000|540070000|138.10000610352|1|2021-10-28|15/09/2021|||496300000|496300000|188.80000305176|1|2021-08-12|15/06/2021|10.87|9.87|515700000|515700000|163.85000610352|1|2021-04-29|15/03/2021|||469800000|469800000|121|1|2021-02-16|15/12/2020|11.56|8.85|450400000|450400000|111.5|1|2020-10-28|15/09/2020|||370400000|370400000|98.5|1|2020-08-21|15/06/2020|-5.89|12.77|247700000|247700000|89.400001525879|1
2025-04-06 21:42:39|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|SUN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0038388911|13455|Sulzer AG|4.35B|4350000000|128.8|56830|12.98|-166.8|125.2-136.8|140.2|33752915|1.52|16.51|3.53B|3530000000|7.74|4.25|3.3|2025-04-21 00:00:00|2025-04-21|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|166.86|7|205|89|41|4|11|0.0285|-0.1973|-0.0772|0.0363|0.0249|11.1575|0.6264|2025-04-21|15/03/2025|||||128.80000305176|1|2025-02-28|15/12/2024|||||161.19999694824|1|2024-10-15|15/09/2024|||||145.60000610352|1|2024-07-26|15/06/2024|||||131.39999389648|1|2024-04-15|15/03/2024|||||112.59999847412|1|2024-02-21|15/12/2023||||1800000000|87.150001525879|1|2023-10-25|15/09/2023|||905000000|905000000|81.949996948242|1|2023-07-25|15/06/2023|||||81.099998474121|1|2023-04-17|15/03/2023|||1070000000|1070000000|79.099998474121|1|2023-02-20|15/12/2022|2.18||1660000000|1693000000|80.300003051758|1|2022-10-26|15/09/2022|||||66.800003051758|1|2022-07-28|15/06/2022|-1.43|-1.43|1520000000|186111000000|61.650001525879|1|2022-04-06|15/03/2022|||||76.199996948242|1|2022-02-18|15/12/2021|4.03||3160000000|1902000000|86.300003051758|1|2021-11-29|15/09/2021|||||85.099998474121|1|2021-07-26|15/06/2021|2.51||1720000000|1725000000|88.13648223877|1|2021-04-14|15/03/2021|||||70.536056518555|1|2021-02-22|15/12/2020|1.98||1720000000||69.595581054688|1|2020-10-13|15/09/2020|||||52.230274200439|1|2020-07-25|15/06/2020|2.18|1.47|1600000000|1600000000|52.599746704102|1
2025-04-06 21:42:47|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|UHR|CHF|Consumer Cyclicals|Textiles \u0026 Apparel|Switzerland|CH0012255151|32477|Swatch Group AG|6.86B|6860000000|131.7|228274|-36.74|-213.7|127.55-136.9|138.35|51766996|0.81|7.06|6.74B|6740000000|3.73|4.5|3.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|159.82|23|290|120|36|4|9|-0.0059|-0.171|0.0668|0.1586|0.0881|10.26|1.1044|2024-11-27|15/09/2024||19.07||8042000000|160.89999389648|1|2024-07-15|15/06/2024||8.76||4463000000|189.19999694824|1|2024-05-08|15/03/2024|||||195.05000305176|1|2024-01-22|15/12/2023||7.01||4147000000|212.30000305176|1|2023-11-29|15/09/2023|||||226.5|1|2023-07-14|15/06/2023||8.50||4035000000|289.70001220703|1|2023-05-10|15/03/2023|||||297.89999389648|1|2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000|306.39999389648|1|2022-11-30|15/09/2022|||||245.5|1|2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000|233.69999694824|1|2022-05-04|15/03/2022|||||249.39999389648|1|2022-01-24|15/12/2021|14.77|7.26|7310000000|3905000000|291.70001220703|1|2021-12-01|15/09/2021|||||271.39999389648|1|2021-07-11|15/06/2021|5.16|3.05|3390000000|3361000000|310.20001220703|1|2021-05-05|15/03/2021|||||282.10000610352|1|2021-01-29|15/12/2020|-0.99|13.54|5600000000|3571000000|250.80000305176|1|2020-12-02|15/09/2020|||||227.19999694824|1|2020-07-13|15/06/2020|-6.66|9.66|2200000000|2174000000|191.69999694824|1|2020-05-06|15/03/2020|||||182.89999389648|1|2020-01-29|15/12/2019|6.44|12.36|4170000000|4153000000|254.39999389648|1
2025-04-06 21:42:57|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|UHRN|CHF|Consumer Cyclicals|Textiles \u0026 Apparel|Switzerland|CH0012255144|32477|Swatch Group AG Class N|6.86B|6860000000|26.7|102128|-34.64|-41.75|25.6-27.5|27.75|51766996|0.81|7.06|6.74B|6740000000|3.73|0.9|3.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|159.82|23|290|120|34|4|7|-0.0119|1.0053|0.0836|0.0957|0.1068|2.8075|0.1986|2024-11-27|15/09/2024||||8042000000|31.64999961853|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1|2024-05-08|15/03/2024|||||38.75|1|2024-01-22|15/12/2023||5.47||4147000000|40.5|1|2023-11-29|15/09/2023|||||43.25|1|2023-07-14|15/06/2023||||4035000000|54.900001525879|1|2023-05-10|15/03/2023|||||54.5|1|2023-01-24|15/12/2022|9.56||3890000000|4085000000|56.200000762939|1|2022-11-30|15/09/2022|||||45.740001678467|1|2022-07-14|15/06/2022|6.01||3610000000|3574000000|43.340000152588|1|2022-05-04|15/03/2022|||||47.319999694824|1|2022-01-24|15/12/2021|14.77||7310000000|3905000000|55.799999237061|1|2021-12-01|15/09/2021|||||52.549999237061|1|2021-07-11|15/06/2021|5.16||3390000000|3243000000|59.549999237061|1|2021-05-05|15/03/2021|||||55|1|2021-01-29|15/12/2020|-0.99|2.71|5600000000|3571000000|49.159999847412|1|2020-12-02|15/09/2020|||||43.979999542236|1|2020-07-13|15/06/2020|-6.66|1.93|2200000000|2174000000|37.180000305176|1|2020-05-06|15/03/2020|||||35.360000610352|1|2020-01-29|15/12/2019|6.44|2.47|4170000000|4153000000|48.540000915527|1
2025-04-06 21:43:08|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|SLHN|CHF|Financials|Insurance|Switzerland|CH0014852781|10053|Swiss Life Holding AG|21.71B|21710000000|761|71734|22.98|-817.6|751.6-801.6|806.2|28528671|1.06|17.88|11.95B|11950000000|42.41|35|4.6|2025-05-20 00:00:00|2025-05-20|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|724|12|805|630|40|4|9|-0.0029|0.0254|-0.0306|0.0277|0.1849|5.3|0.3786|2025-05-20|15/03/2025|||||761|1|2025-03-14|15/12/2024||22.7||8210000000|787.20001220703|1|2024-11-14|15/09/2024|||||722.20001220703|1|2024-09-03|15/06/2024|||||686.79998779297|1|2024-05-22|15/03/2024|||7520000000|7520000000|629.20001220703|1|2024-03-14|15/12/2023|||||666|1|2023-11-08|15/09/2023|||||586.20001220703|1|2023-09-06|15/06/2023|||||553.79998779297|1|2023-05-11|15/03/2023|||7530000000|7530000000|555.40002441406|1|2023-03-01|15/12/2022|27.13||7190000000||566.20001220703|1|2022-11-09|15/09/2022|||||491.10000610352|1|2022-08-18|15/06/2022|20.71||8140000000||525|1|2022-05-11|15/03/2022|||6860000000|6860000000|538.20001220703|1|2022-03-01|15/12/2021|20.23||6520000000||560.40002441406|1|2021-11-09|15/09/2021|||||512.79998779297|1|2021-08-15|15/06/2021|19.7||8340000000||494.39999389648|1|2021-05-11|15/03/2021|||||462|1|2021-03-02|15/12/2020|16.07||6340000000||459.39999389648|1|2020-11-03|15/09/2020|||||317.89999389648|1|2020-08-12|15/06/2020|16.71||9350000000||345.10000610352|1
2025-04-06 21:43:18|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|SPSN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0008038389|541|Swiss Prime Site AG|8.62B|8620000000|107.4|176617|25.76|-110.6|106.9-110.6|110.1|80233861||22.93|670.95M|670950000|4.67|3.45|3.21|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|109.08|6|120|97|44|4|13|0.0004|0|1.6857|0|0.6589|0|10.7431|2024-11-18|15/09/2024|||||94.900001525879|1|2024-08-21|15/06/2024|||||91.050003051758|1|2024-05-16|15/03/2024|||||86.099998474121|1|2024-02-08|15/12/2023|||||86.949996948242|1|2023-11-10|15/09/2023|||||84|1|2023-08-24|15/06/2023|||||83.349998474121|1|2023-05-18|15/03/2023|||||79.25|1|2023-02-09|15/12/2022|1.69||406500000||81.400001525879|1|2022-11-11|15/09/2022|||||83.5|1|2022-08-25|15/06/2022|3.28||373500000|551110000|86.650001525879|1|2022-05-19|15/03/2022|||||97.239677429199|1|2022-02-17|15/12/2021|3.1||373500000||87.908599853516|1|2021-11-12|15/09/2021|||||91.788368225098|1|2021-08-26|15/06/2021|3.18||358600000|52100000|95.56990814209|1|2021-05-20|15/03/2021|||||88.645263671875|1|2021-02-25|15/12/2020|4.21||364000000||86.140609741211|1|2020-11-13|15/09/2020|||||82.899284362793|1|2020-08-26|15/06/2020|3.34||422100000||81.917068481445|1|2020-05-21|15/03/2020|||||90.699996948242|1|2020-02-27|15/12/2019|3.11||646400000|633100000|121.69999694824|1
2025-04-06 21:43:29|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|SRENH|CHF|Financials|Insurance|Switzerland|CH0126881561|15000|Swiss Re AG|40.79B|40790000000|138.7|821302|27.72|-153.65|137.15-148.95|149.95|294070924|0.68|14.91|44.45B|44450000000|10.88|7.35|5.3|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|162.41|17|192.43|110.09|38|4|37|-0.011|-0.98|-0.0181|-5.2289|0.0276|-66.7135|0.7117|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1|2022-07-29|15/06/2022||0.98||11119000000|71.660003662109|1|2022-05-05|15/03/2022||1.57||11101000000|80.339996337891|1|2022-02-25|15/12/2021|-0.2603|1.04|10520000000|10420000000|92.040000915527|1|2021-10-29|15/09/2021|1.01|0.9418||9430000000|85.699996948242|1|2021-07-30|15/06/2021||0.63|9290000000|9290000000|84.76000213623|1|2021-04-30|15/03/2021|1.05|-0.05|9310000000|12050000000|82.480003356934|1|2021-03-27|15/12/2020|-0.6058|-0.7791|9490000000|9860000000|93.720001220703|1|2020-11-03|15/09/2020|-0.3187|0.9319||9860000000|68.160003662109|1|2020-07-31|15/06/2020|1.12|1.12|9020000000|9020000000|71.220001220703|1|2020-04-30|15/03/2020|0.2045|1.3|9200000000|9460000000|73.73999786377|1|2020-02-20|15/12/2019|0.4698|0.47|8580000000|8390000000|116.80000305176|1|2019-10-30|15/09/2019|1.32|1.33|10740000000|9460000000|103.90000152588|1|2019-07-31|15/06/2019|1.98|2.16|8730000000|8640000000|95.319999694824|1|2019-05-03|15/03/2019|1.41|2.55|8930000000|11600000000|97.540000915527|1|2019-02-23|15/12/2018|-0.9305|-0.53|7810000000|6220000000|98.440002441406|1|2018-11-01|15/09/2018|0.27|0.86|8820000000|9692000000|90.959999084473|1|2018-08-06|15/06/2018|1.87|2.36|8130000000|8280000000|88.839996337891|1|2018-05-04|15/03/2018|1.43|2.53|11550000000|8490000000|93.220001220703|1
2025-04-06 21:43:37|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|STLN|CHF|Basic Materials|Metals \u0026 Mining|Switzerland|CH1351577726|7450|Swiss Steel Holding AG|52.32M|52320000|1.7|13634|-90.13|-18.48|1.482-1.7|1.664|30776631|0.49|-0.21|2.51B|2510000000|-7.59|||2025-04-22 00:00:00|2025-04-22|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||40|4|26|-0.0128|164.1354|-0.0319|8.6834|0.0187|-1.7237|0.0054|2025-04-22|15/03/2025|||||1.7000000476837|1|2025-03-31|15/12/2024|||||1.7000000476837|1|2024-11-29|15/09/2024|||||1.5720000267029|1|2024-08-14|15/06/2024|||||4.6999998092651|1|2024-05-07|15/03/2024|||||16.39999961853|1|2024-03-14|15/12/2023|||||17.579999923706|1|2023-10-26|15/09/2023|||||18|1|2023-08-10|15/06/2023|||||25.60000038147|1|2023-04-25|15/03/2023|||||28.479999542236|1|2023-03-08|15/12/2022|||||27.39999961853|1|2022-11-10|15/09/2022|||||48|1|2022-09-09|15/06/2022|4|4|1120000000|1120000000|50.599998474121|1|2022-05-10|15/03/2022|||||52|1|2022-03-07|15/12/2021|0.00|-0.0023|837100000|837100000|0.29449999332428|1|2021-11-10|15/09/2021||0.09||748190000|0.36000001430511|1|2021-09-06|15/06/2021|2|2|839100000|839100000|0.42500001192093|1|2021-05-04|15/03/2021|0.00|0.0011|751600000|751600000|0.31999999284744|1|2021-03-03|15/12/2020|-1.56|-1.56|604600000|604600000|0.2757779955864|1|2020-11-11|15/09/2020|-1.64|-1.64|727980000|727980000|0.18656200170517|1|2020-08-12|15/06/2020|-2.29|-2.29|499670000|499670000|0.15288800001144|1
2025-04-06 21:43:43|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0097|0.0294|-0.012|0.0096|0.0012|16.6335|0|2025-08-07|15/06/2025||8.25||3730000000|518|1|2025-05-08|15/03/2025||8.24||3780000000|518|1|2025-02-13|15/12/2024|5.01|7.25|2860000000|2860000000|526|1|2024-10-31|15/09/2024|8.63|8.16|2720000000|2750000000|554|1|2024-07-31|15/06/2024|7.35|7.71|2750000000|2680000000|538.5|1|2024-05-02|15/03/2024|8.78|8.78|2700000000|2700000000|503.5|1|2024-02-08|15/12/2023|7.72|7.72|2870000000|2870000000|502.39999389648|1|2023-11-02|15/09/2023|8.94|8.94|2750000000|2750000000|549.79998779297|1|2023-08-03|15/06/2023|7.84|7.84|2700000000|2700000000|557.79998779297|1|2023-05-04|15/03/2023|8.53|8.53|2750000000|2750000000|619.40002441406|1|2023-02-09|15/12/2022|6.96|6.96|2890000000|2890000000|547|1|2022-10-27|15/09/2022|8.28|8.28|2730000000|2730000000|457.29998779297|1|2022-08-04|15/06/2022|6.51|6.51|2730000000|2730000000|504.39999389648|1|2022-04-28|15/03/2022|8.63|8.63|2770000000|2770000000|561|1|2022-02-03|15/12/2021|5.73|5.73|2840000000|2840000000|526|1|2021-10-28|15/09/2021|9.46|7.43|2760000000|2780000000|547.79998779297|1|2021-08-05|15/06/2021|7.86|7.4|2780000000|2730000000|547.20001220703|1|2021-04-30|15/03/2021|12.32|8.4|2800000000|2740000000|496|1|2021-02-04|15/12/2020|6.97|5.15|2900000000|2860000000|485.5|1|2020-10-29|15/09/2020|8.32|7.06|2760000000|2700000000|462.89999389648|1
2025-04-06 21:43:55|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|SQN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0010675863|1146||5.11B|5110000000|342|46129|38.69|-436|330.6-357.8|365|14940064|1.12|19.94|687.25M|687250000|19.7|4.3|1.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|369|6|500|258|32|4|5|0.0503|-0.5313|0.1509|0.2107|0.4174|7.9675|1.662|2024-11-18|15/09/2024|||||329.39999389648|1|2024-08-13|15/06/2024|||||282|1|2024-05-06|15/03/2024|||||260|1|2024-03-14|15/12/2023||7.73||277400000|242|1|2023-11-07|15/09/2023||||101400000|186.69999694824|1|2023-08-09|15/06/2023||6.32|||191.80000305176|1|2023-05-08|15/03/2023|||||192|1|2023-03-16|15/12/2022|5.3||225700000||157.5|1|2022-11-08|15/09/2022|||||118.40000152588|1|2022-08-10|15/06/2022|5.14||230100000||109.69999694824|1|2022-05-02|15/03/2022|||||161.10000610352|1|2022-03-17|15/12/2021|5.13||238800000|208000000|162|1|2021-11-02|15/09/2021|||||188|1|2021-08-06|15/06/2021|7.83||292500000|260000000|154.19999694824|1|2021-05-03|15/03/2021|||||137.19999694824|1|2021-03-18|15/12/2020|2.74||178600000|153000000|113.59999847412|1|2020-11-03|15/09/2020|||||74.400001525879|1|2020-08-11|15/06/2020|3.35||204700000||80|1|2020-05-04|15/03/2020|||||62.5|1|2020-03-17|15/12/2019|1.52||140100000|116400000|44.279998779297|1
2025-04-06 21:44:03|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|TECN|CHF|Technology|Office Equipment|Switzerland|CH0012100191|3208|Tecan Group AG|1.89B|1890000000|148.4|63141|-58.48|-368|145.7-155.5|153.9|12725883|1|28.05|934.28M|934280000|5.3|3|2.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|250.29|7|384|192|36|4|8|0.0131|-0.0223|-0.0073|0.1142|0.0584|17.955|1.9988|2024-11-18|15/09/2024|||||209.60000610352|1|2024-08-08|15/06/2024|||||323.39999389648|1|2024-05-02|15/03/2024|||||327|1|2024-03-12|15/12/2023|||||367.60000610352|1|2023-11-01|15/09/2023|||||260.39999389648|1|2023-08-15|15/06/2023||||535000000|336.39999389648|1|2023-05-04|15/03/2023|||||392|1|2023-03-14|15/12/2022|4.18||560300000||371.20001220703|1|2022-11-02|15/09/2022|||||356.60000610352|1|2022-08-17|15/06/2022|5.33||584000000||335.79998779297|1|2022-05-05|15/03/2022|||||284.39999389648|1|2022-03-15|15/12/2021|3.2||492600000||374.79998779297|1|2021-11-03|15/09/2021|||||576.5|1|2021-08-18|15/06/2021|6.85||454000000||528|1|2021-05-06|15/03/2021|||||425.60000610352|1|2021-03-16|15/12/2020|5.67||420900000||371.60000610352|1|2020-11-04|15/09/2020|||||433.79998779297|1|2020-08-12|15/06/2020|3.01||310000000||392.79998779297|1|2020-05-07|15/03/2020|||||324.20001220703|1|2020-03-17|15/12/2019|3.99||340700000|341700000|250.19999694824|1
2025-04-06 21:44:13|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|38|0.0092|0.0543|0.227|0.2107|0.1047|37.4566|0|2025-07-22|15/06/2025||0.922||256650000|64.900001525879|1|2025-04-22|15/03/2025||0.8095||242990000|64.900001525879|1|2025-02-18|15/12/2024|1.51|1.19|318920000|317380000|78.800003051758|1|2024-10-23|15/09/2024|0.76|0.6594|246900000|250340000|64.550003051758|1|2024-07-22|15/06/2024|0.94|0.94|248390000|248390000|66.099998474121|1|2024-04-23|15/03/2024|0.44|0.73|229880000|229880000|65|1|2024-02-19|15/12/2023|1.03|1.03|298000000|298000000|60.619998931885|1|2023-10-23|15/09/2023|0.61|0.61|236700000|236700000|62.119998931885|1|2023-07-20|15/06/2023|0.87|0.87|239000000|239000000|73.339996337891|1|2023-04-26|15/03/2023|0.69|0.69|226500000|226500000|63.139999389648|1|2023-02-20|15/12/2022|0.99|0.99|278000000|278000000|68.779998779297|1|2022-10-20|15/09/2022|0.38|0.38|212800000|212800000|53.619998931885|1|2022-07-21|15/06/2022|0.83|0.83|238100000|238100000|79.599998474121|1|2022-04-25|15/03/2022|0.63|0.63|220680000|220680000|89.639999389648|1|2022-02-13|15/12/2021|1.42|1.42|290020000|290020000|110.09999847412|1|2021-10-13|15/09/2021|0.92|0.92|231600000|231600000|129.5|1|2021-07-21|15/06/2021|0.89|0.89|235970000|235970000|144.39999389648|1|2021-04-19|15/03/2021|0.58|0.58|209430000|209430000|145.14999389648|1|2021-02-17|15/12/2020|1.44|1.44|277080000|277080000|109.25|1|2020-10-14|15/09/2020|0.82|0.9||213500000|122.05000305176|1
2025-04-06 21:44:22|05277|955639|/equities/thurgauer-kantonalbank|CHALL|TKBP|CHF|Financials|Banking Services|Switzerland|CH0231351104|735||2.83B|2830000000|141.5|1281|11.86|-145|140-145|140.5|20000000|0.11|18.04|539.88M|539880000|7.9|3.4|2.4|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||15|2|14|-0.0006|0|0|0.1366|0.085|2.985|5.1679|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1|2022-04-15|15/12/2021|17.84||198800000||111|1|2021-08-17|15/06/2021|18.55||194200000||106|1|2021-02-19|15/12/2020|17.15||192600000||101.5|1|2020-08-18|15/06/2020|17.62||192900000||105|1|2020-02-18|15/12/2019|15.72||196200000||112|1|2019-08-22|15/06/2019|18.05||195600000||107.5|1|2019-03-13|15/12/2018|15.31||194700000||105|1|2018-08-24|15/06/2018|18.23||196700000||103.5|1|2018-03-13|15/12/2017|14.37||195600000||101.5|1|2017-08-24|15/06/2017|17.98||193700000||100.69999694824|1|2017-03-28|15/12/2016|14.84||194200000||93.25|1|2016-08-29|15/06/2016|16.64||194900000||95.099998474121|1|2016-03-30|15/12/2015|9.82||197700000||82.900001525879|1|||||
2025-04-06 21:44:29|05278|955641|/equities/tornos-holding-ag|CHALL|TOHNz|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0011607683|691||101.68M|101680000|5.12|319|0.39|-5.1|5.08-5.5|5.42|19859502|0.849|8.48|183.49M|183490000|0.604|0.55|10.74|0000-00-00 00:00:00|-0001-11-30||||||||||||||30|4|4|0.0312|0|0|3.3889|0.0558|-6.3975|0.345|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1|2023-10-31|15/09/2023|||||5.5999999046326|1|2023-07-26|15/06/2023|||||5.8200001716614|1|2023-05-02|15/03/2023|||||6.0599999427795|1|2023-03-06|15/12/2022|0.28||87760000||5.5|1|2022-11-01|15/09/2022|||||5.6199998855591|1|2022-08-10|15/06/2022|0.45||93680000||6.039999961853|1|2022-05-03|15/03/2022|||||6.4996438026428|1|2022-03-07|15/12/2021|0.44||87100000||6.6908102035522|1|2021-11-02|15/09/2021|||||7.1496081352234|1|2021-08-10|15/06/2021|0.59||84390000||6.1173119544983|1|2021-05-04|15/03/2021|||||5.7349801063538|1|2021-03-08|15/12/2020|-0.81||47220000||5.1614818572998|1|2021-01-20|15/09/2020|||||4.3012351989746|1|2020-08-11|15/06/2020|-0.71||56170000||3.8233199119568|1|2020-05-05|15/03/2020|||||4.1999998092651|1|2020-03-09|15/12/2019|-0.15||88160000||5.2600002288818|1|2019-11-05|15/09/2019|||||6.8499999046326|1|2019-08-13|15/06/2019|0.46||117200000||7.75|1
2025-04-06 21:44:40|05279|955637|/equities/tamedia-ag|CHALL|TXGN|CHF|Consumer Cyclicals|Media \u0026 Publishing|Switzerland|CH0011178255|3122||1.86B|1860000000|176|5333|12.82|-218|173-185.2|184.6|10595999|0.77|-614.84|941.5M|941500000|-0.3|4.8|2.73|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|211|2|247|175|15|2|14|0.0184|0|-0.0186|5.7684|-0.0019|15.5343|1.34|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1|2022-03-10|15/12/2021|74.69||504800000|501000000|143.80000305176|1|2021-08-31|15/06/2021|0.85||452500000||89.199996948242|1|2021-03-11|15/12/2020|0.4||504600000||74.900001525879|1|2020-08-25|15/06/2020|-11.01||430100000||70|1|2020-03-19|15/12/2019|2.37||555400000||68.599998474121|1|2019-08-27|15/06/2019|3.73||524100000||106|1|2019-03-12|15/12/2018|6.59||533100000||117|1|2018-08-28|15/06/2018|2.48||477500000||144.5|1|2018-03-13|15/12/2017|7.65||499100000||125|1|2017-08-29|15/06/2017|6.17||475100000||149.69999694824|1|2017-03-09|15/12/2016|5.45||501100000||160|1|2016-08-29|15/06/2016|4.41||503700000||178.10000610352|1|2016-03-15|15/12/2015|24.36||533100000||166.60000610352|1|||||
2025-04-06 21:44:48|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|UBXN|CHF|Technology|Semiconductors \u0026 Semiconductor Equipment|Switzerland|CH0033361673|1150|U Blox Holding AG|510.4M|510400000|68.4|31393|-22.27|-102.4|66.4-73.1|72.6|7462043|0.75|-5.97|262.88M|262880000|-12.07|1|1.46|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.33|4|100|70|24|2|22|-0.0302|2.6486|0.0657|-1.0185|0.0265|23.6786|2.5259|2025-04-23|15/03/2025|||||68.400001525879|1|2025-02-27|15/12/2024||||120000000|79|1|2024-10-23|15/09/2024|||78000000|79900000|79.800003051758|1|2024-08-16|15/06/2024||||64000000|80.099998474121|1|2024-04-24|15/03/2024|||56000000|56000000|79.400001525879|1|2024-03-06|15/12/2023||||153000000|86.199996948242|1|2023-10-11|15/09/2023|||104000000|104000000|76.599998474121|1|2023-08-18|15/06/2023|||166000000|166000000|92.800003051758|1|2023-04-12|15/03/2023|||166000000|166000000|120|1|2023-03-10|15/12/2022|8||329500000|149000000|113|1|2022-08-19|15/06/2022|6.58||294400000|264150000|116.59999847412|1|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000|60.463806152344|1|2021-08-20|15/06/2021|0.32|0.60|192700000|184000000|72.053527832031|1|2021-03-12|15/12/2020|-0.67|-0.40|159600000|169000000|74.913963317871|1|2020-08-21|15/06/2020|-8.64|-0.58|174000000|162550000|64.606513977051|1|2020-04-15|15/12/2019|0.49|0.18|194500000|189000000|65.75|1|2019-08-23|15/06/2019|1.39|1.08|190600000|210000000|72.800003051758|1|2019-03-15|15/12/2018|1.96||194300000||86.449996948242|1|2018-08-24|15/06/2018|3.58||199000000|215000000|186.69999694824|1|2018-03-30|15/12/2017|4.78||209800000|204000000|172|1
2025-04-06 21:44:57|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|UBSG|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0244767585|108648|UBS Group AG|72.99B|72990000000|23.26|7866143|-17.43|-32.88|22.49-24.06|24.55|3206426210|1|16.84|48.03B|48030000000|1.59|0.9|3.87|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|28.61|18|37|21|43|4|40|0.0007|0.0027|0.0931|0.4774|0.0236|8.75|1.4965|2025-07-30|15/06/2025||0.5131||11640000000|23.260000228882|1|2025-04-30|15/03/2025||0.5179||11930000000|23.260000228882|1|2025-02-04|15/12/2024|0.23|0.3|11060000000|11170000000|31.790000915527|1|2024-10-30|15/09/2024|0.43|0.3384|11670000000|11230000000|28.469999313354|1|2024-08-14|15/06/2024|0.34|0.29|11900000000|11340000000|25.120000839233|1|2024-05-07|15/03/2024|0.52|0.52|11960000000|11960000000|24.89999961853|1|2024-02-06|15/12/2023|-0.09|-0.09|10420000000|10420000000|25.700000762939|1|2023-11-07|15/09/2023|-0.24|-0.24|11700000000|11700000000|21.879999160767|1|2023-08-31|15/06/2023|8.99|8.99|9540000000|9540000000|22.159999847412|1|2023-04-25|15/03/2023|0.32|0.32|8740000000|8740000000|18.194999694824|1|2023-01-31|15/12/2022|0.5|0.5|8030000000|8030000000|19.85000038147|1|2022-10-25|15/09/2022|0.52|0.52|8240000000|8240000000|15.135000228882|1|2022-07-25|15/06/2022|0.61|0.61|8920000000|8920000000|15.925000190735|1|2022-04-26|15/03/2022|0.61|0.61|9360000000|9360000000|16.239999771118|1|2022-02-01|15/12/2021|0.38|0.38|8730000000|8730000000|17.10000038147|1|2021-10-26|15/09/2021|0.63|0.63|9130000000|9130000000|16.360000610352|1|2021-07-20|15/06/2021|0.55|0.55|8980000000|8980000000|13.35000038147|1|2021-04-27|15/03/2021|0.49|0.49|8710000000|8710000000|14.119999885559|1|2021-01-26|15/12/2020|0.41|0.46||8120000000|12.920000076294|1|2020-10-20|15/09/2020|0.51|0.56||8940000000|10.930000305176|1
2025-04-06 21:45:07|05282|955649|/equities/valartis-group-ag|CHALL|VLRT|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0367427686|40||34.04M|34040000|12|490|7.14|-15|12-12.5|12|2836317|0.12|4.74|18.23M|18230000|2.53|0.5|4.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|buy|strong_sell|sell|neutral|||||15|2|14|0.0024|0|0|1.8058|0.18|-5.2221|2.3929|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1|2022-04-05|15/12/2021|0.26||7200000||12.449999809265|1|2021-08-26|15/06/2021|1.07||6040000||9.3500003814697|1|2021-04-06|15/12/2020|-0.57||4800000||9.8000001907349|1|2020-08-27|15/06/2020|-1.11||5040000||8.75|1|2020-04-07|15/12/2019|-0.29||3750000||8.3000001907349|1|2019-08-29|15/06/2019|0.49||4440000||10.300000190735|1|2019-04-09|15/12/2018|-1.05||3270000||10.39999961853|1|2018-08-30|15/06/2018|-0.05||6480000||11.89999961853|1|2018-04-10|15/12/2017|0.09||5740000||8.1999998092651|1|2017-08-29|15/06/2017|-0.82||4440000||9.7600002288818|1|2017-04-11|15/12/2015|-7.49||-18890000||7.5999999046326|1|2017-02-03|15/12/2016|-1.59||12710000||6.9099998474121|1|2016-08-04|15/06/2016|-2.04||2130000||7.0799999237061|1|||||
2025-04-06 21:45:19|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|VATN|CHF|Financials|Banking Services|Switzerland|CH0014786500|1018|Valiant Holding AG|1.8B|1800000000|114|18358|6.34|-121.4|112.8-118.6|118.6|15792461|0.53|11.89|687.39M|687390000|9.52|5.8|5.09|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|111.67|3|125|100|43|4|40|0.0058|-0.0192|0.0835|0.0454|0.0085|12.1816|3.3513|2025-07-25|15/06/2025||3.09||145430000|114|1|2025-05-08|15/03/2025||2.28||133360000|114|1|2025-02-05|15/12/2024|2.6|3.14|134200000|135530000|108|1|2024-11-07|15/09/2024|3.15|2.59|141380000|132500000|100.40000152588|1|2024-07-25|15/06/2024|3.07|3.32|143980000|143060000|106.19999694824|1|2024-05-03|15/03/2024|2.92|2.92|136000000|136240000|109.40000152588|1|2024-01-31|15/12/2023|3.19|3.46|141330000|141090000|103|1|2023-11-02|15/09/2023|3.33|3.33|143480000|143480000|99.199996948242|1|2023-07-27|15/06/2023|2.12|3.1|143600000|146580000|95|1|2023-05-04|15/03/2023|2.23|2.23|121600000|123420000|102.80000305176|1|2023-02-01|15/12/2022|2.33|2.33|121450000|121450000|104.40000152588|1|2022-11-08|15/09/2022|1.57|1.89|107900000|109690000|98.5|1|2022-08-04|15/06/2022|2.18|2.18|115760000|115760000|87.099998474121|1|2022-05-05|15/03/2022|1.71|1.71|108730000|108730000|98|1|2022-02-17|15/12/2021|2.26|2.26|115170000|115170000|96|1|2021-11-04|15/09/2021|1.74|1.62|106450000|105700000|92|1|2021-08-04|15/06/2021|2.2|2.03|111280000|109700000|95.5|1|2021-05-06|15/03/2021|1.62|1.65|103390000|101600000|101|1|2021-02-11|15/12/2020|2.17||111430000|107500000|90.099998474121|1|2020-11-05|15/09/2020|1.74||102700000|105100000|78.5|1
2025-04-06 21:45:26|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|2|9|0.011|0.1559|-0.1335|0.279|0.1598|21.8625|0|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1|2022-11-02|15/09/2022|||||260|1|2022-07-20|15/06/2022|-1.23|-1.07|943300000|855300000|259|1|2022-06-01|15/03/2022|||||164.19999694824|1|2022-02-23|15/12/2021|2.75|4.91|935500000|938450000|171.19999694824|1|2021-11-03|15/09/2021|||||177.19999694824|1|2021-07-20|15/06/2021|-0.87|15.77|814100000|850950000|176.39999389648|1|2021-06-02|15/03/2021|||||208|1|2021-02-24|15/12/2020|2.39|0.83|881800000|915900000|190.80000305176|1|2020-11-09|15/09/2020|||457300000|457300000|137.80000305176|1|2020-07-22|15/06/2020|-4.02||815600000|899000000|175.39999389648|1|2020-06-03|15/03/2020|||||204|1|2020-02-19|15/12/2019|11.73|8.04|1020000000|1061000000|268.5|1|2019-10-30|15/09/2019|||||283.5|1|2019-07-19|15/06/2019|6.95|6.03|1000000000|1015000000|255|1|2019-05-29|15/03/2019|||||258.5|1|2019-02-20|15/12/2018|9.59|10.14|1080000000|1074000000|260|1|2018-10-31|15/09/2018|||||248|1|2018-07-25|15/06/2018|5.69||1040000000||334.5|1
2025-04-06 21:45:33|05285|994260|/equities/varia-us-properties-ltd|CHALL|VARN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0305285295|0||215.68M|215680000|21.3|2948|-36.98|-37|21.3-22.8|23|10126018||-14.38|125.43M|125430000|-1.73|2|9.39|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.81|1|49.81|49.81|17|2|3|-0.0127|0.0578|0.0008|0.4005|0.251|9.26|8.0567|2025-05-28|15/03/2025|||||21.299999237061|1|2025-03-31|15/12/2024|||||25|1|2024-11-29|15/09/2024|||||27|1|2024-08-28|15/06/2024|||||32.799999237061|1|2024-05-28|15/03/2024|-0.6392|-0.64|25660000|25600000|35.799999237061|1|2024-03-28|15/12/2023|||||36.099998474121|1|2023-11-27|15/09/2023|||||38|1|2023-08-31|15/06/2023|||||38.900001525879|1|2023-05-31|15/03/2023|-3.11|-2.86|31170000|31170000|36.799999237061|1|2022-11-17|15/09/2022|||||48.900001525879|1|2022-08-29|15/06/2022|||||47.5|1|2022-06-01|15/03/2022|9.58|8.81|29590000|29590000|50.599998474121|1|2022-03-30|15/12/2021|||||55|1|2018-05-10|15/12/2017|2.31||33690000||38|1|2018-03-14|15/06/2017|1.83||26240000||38.200000762939|1|2017-05-09|15/12/2016|2.29||19090000||43.415000915527|1|2016-08-04|15/06/2016|1.07||17440000||||||
2025-04-06 21:45:40|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|-0.0004|0.0404|0.0673|1.462|0.0623|93.0517|0|2025-07-23|15/06/2025||4.03||282800000|268.5|1|2025-04-17|15/03/2025||||283550000|268.5|1|2025-03-04|15/12/2024|3.93|3.73|283200000|260320000|348|1|2024-10-17|15/09/2024|3.73|4.62|209400000|236100000|371.5|1|2024-07-18|15/06/2024|3.13|3.13|251100000|245200000|499.79998779297|1|2024-04-11|15/03/2024|0.2916|0.29|198500000|198500000|490.20001220703|1|2024-03-05|15/12/2023|3.2|3.2|221800000|221800000|455.20001220703|1|2023-10-12|15/09/2023||3.2|209800000|209800000|334.79998779297|1|2023-07-27|15/06/2023||4.56|221000000|221000000|358.20001220703|1|2023-04-19|15/03/2023|||232700000|232700000|309.79998779297|1|2023-03-02|15/12/2022|5.3|4.87|596500000|292100000|285.60000610352|1|2022-10-13|15/09/2022|||305500000|305500000|205.19999694824|1|2022-08-04|15/06/2022|4.92|4.87|286000000|286000000|276.20001220703|1|2022-04-13|15/03/2022|||263000000|263000000|319.39999389648|1|2022-03-02|15/12/2021|3.93|3.40|255400000|255400000|347|1|2021-10-20|15/09/2021|||229400000|229400000|400.20001220703|1|2021-08-05|15/06/2021|3.31|2.16|224200000|224200000|355.20001220703|1|2021-04-15|15/03/2021|||192200000|192200000|278.79998779297|1|2021-03-04|15/12/2020|2.59|2.18|373500000|180000000|257|1|2020-10-16|15/09/2020|||185900000|185900000|184.30000305176|1
2025-04-06 21:45:50|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|VAHN|CHF|Financials|Insurance|Switzerland|CH0021545667|2009||1.55B|1550000000|536|1950|20.18|-576|532-564|560|2895150|0.39|11.07|1.5B|1500000000|50.78|22|4.1|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|539|1|539|539|15|2|14|0.0079|0|0|0.056|-0.0013|11.2943|1.1293|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1|2022-03-30|15/12/2021|23.59||641000000||442|1|2021-09-02|15/06/2021|22.31||560500000||460|1|2021-03-31|15/12/2020|21.32||693800000||474|1|2020-09-03|15/06/2020|20.69||577400000||489|1|2020-03-25|15/12/2019|20.09||664200000||410|1|2019-09-09|15/06/2019|25.43||611800000||530|1|2019-04-23|15/12/2018|18.18||638000000||510|1|2018-10-03|15/06/2018|25.14||616200000||512|1|2018-05-24|15/12/2017|21.33||676700000||534|1|2017-10-02|15/06/2017|19.67||608400000||523.5|1|2017-06-01|15/12/2016|21.94||657700000||530|1|2016-09-13|15/06/2016|20.46||626900000||520|1|2016-04-06|15/12/2015|13.24||639100000||520|1|||||
2025-04-06 21:45:57|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|VETN|CHF|Basic Materials|Containers \u0026 Packaging|Switzerland|CH0530235594|3585||541.2M|541200000|27.3|29403|-15.09|-34.8|26.8-28.2|28.1|19824000|0.83|41.38|849M|849000000|0.69|1|3.66|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|45|3|50|40|15|2|14|0.0314|58.7813|0.0216|-0.9893|0.0327|5.2486|17.9529|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1|2022-03-15|15/12/2021|1.18||417300000|403950000|45.799999237061|1|2021-08-24|15/06/2021|1.02||399200000|377800000|59|1|2021-03-16|15/12/2020|1.76||338800000|328950000|60|1|2020-08-25|15/06/2020|2.34||323800000|330170000|55.200000762939|1|2020-03-17|15/12/2019|87.77||353700000|353700000|42.099998474121|1|2019-08-27|15/06/2019|96.35|1.66|361200000|358650000|41.900001525879|1|2019-03-19|15/12/2018|70.87||340700000||44.200000762939|1|2018-08-28|15/06/2018|75.67|1.23|350000000|319000000|39.200000762939|1|2018-03-20|15/12/2017|81.47||321300000|321000000|1785|1|2017-08-29|15/06/2017|62.3||310200000||2065|1|2017-03-21|15/12/2016|45.9||290900000||1865|1|2016-08-30|15/06/2016|61.54||310800000||1507|1|2016-03-23|15/12/2015|70.37||304200000|301000000|1546|1|||||
2025-04-06 21:46:04|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|VIFN|CHF|Healthcare|Pharmaceuticals|Switzerland|CH0364749348|2200||10.78B|10780000000|166.15|3875|0|-166.5|165-166.5|165.35|64891338|0.93|73.84|894.90M|894900000|2.23|2|1.2|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|buy|strong_sell|strong_buy|neutral|sell|strong_buy|||||18|2|15|-0.0136|-0.5015|-0.1115|-0.4089|0.0002|44.6543|4.9413|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1|2022-02-17|15/12/2021|0.34|1.83|894900000|946000000|162.89999389648|1|2021-08-05|15/06/2021|1.91|1.90|859300000|891370000|128.10000610352|1|2021-03-03|15/12/2020|1.09|2.45|783100000|900420000|120|1|2020-08-06|15/06/2020|1.04|2.49|922500000|971780000|130.75|1|2020-03-12|15/12/2019|1.45|1.94|963900000|959060000|151|1|2019-08-08|15/06/2019|1|2.25|913300000|896110000|141.94999694824|1|2019-03-14|15/12/2018|0.53|1.13|837200000|812500000|130.19999694824|1|2018-08-08|15/06/2018|1.82|1.30|747400000|769330000|189|1|2018-03-15|15/12/2017|0.67|1.00|716400000|691000000|133.10000610352|1|2017-08-08|15/06/2017|-0.15||625700000|619500000|104.09999847412|1|2017-03-14|15/12/2016|0.42|17.00|616400000|2079000000|122.80000305176|1|2016-08-09|15/06/2016|1.84|24.79|550600000|1987000000|127.90000152588|1|2016-03-15|15/12/2015|2.62|26.61|2000000000|1951000000|154.80000305176|1|2015-08-11|15/06/2015||19.84|1790000000|1804000000|112.90000152588|1|2015-03-10|15/12/2014||25.21|1750000000|1873000000|83.25|1|2014-08-12|15/06/2014|||1660000000||81.650001525879|1||
2025-04-06 21:46:14|05290|955648|/equities/villars-holding-sa|CHALL|VILN|CHF|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Switzerland|CH0002609656|246||62.64M|62640000|600|12|-8.4|-670|590-600|600|104400|0.25|36.33|71.94M|71940000|16.52|5|0.83|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|||||15|2|14|0.0009|0|0|1.8266|0.0071|70.3614|1.0429|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1|2022-05-11|15/12/2021|11.71||35770000||780|1|2021-09-07|15/06/2021|4.28||26170000||725|1|2021-06-30|15/12/2020|14.47||30620000||750|1|2020-09-08|15/06/2020|-8.39||28900000||730|1|2020-04-21|15/12/2019|21.77||46480000||710|1|2019-09-10|15/06/2019|4.04||44220000||780|1|2019-04-16|15/12/2018|12.21||47190000||800|1|2018-09-13|15/06/2018|0.81||45030000||870|1|2018-04-18|15/12/2017|12.15||45870000||900|1|2017-09-18|15/06/2017|237.76||44020000||820|1|2017-04-19|15/12/2016|16.6||40580000||785|1|2016-09-05|15/06/2016|10.87||38790000||490|1|2016-04-22|15/12/2015|18.31||41360000||482.5|1|||||
2025-04-06 21:46:22|05291|955622|/equities/von-roll-holding-ag|CHALL|ROL|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0003245351|963||287.27M|287270000|0.85|12500|0.95|-0.86|0.85-0.85|0.85|350327149|0.838|42.33|229.97M|229970000|0.019|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||30|4|3|-0.0135|0|0|1.5|0.4225|-1.13|0.4267|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1|2024-03-13|15/12/2023|||||0.83999997377396|1|2023-11-14|15/09/2023|||||0.86000001430511|1|2023-08-11|15/06/2023|||||0.77999997138977|1|2023-05-31|15/03/2023|||||0.81800001859665|1|2023-03-15|15/12/2022|0.01||119700000||0.83600002527237|1|2022-11-15|15/09/2022|||||0.97600001096725|1|2022-09-05|15/06/2022|0.02||121900000||0.80000001192093|1|2022-06-01|15/03/2022|||||0.88999998569489|1|2022-03-17|15/12/2021|0.01||125400000||1.1200000047684|1|2021-11-16|15/09/2021|||||1.2350000143051|1|2021-08-24|15/06/2021|0.08||117900000||0.94999998807907|1|2021-06-02|15/03/2021|||||0.77999997138977|1|2021-03-18|15/12/2020|-0.03||95440000||0.83999997377396|1|2020-11-17|15/09/2020|||||0.79799997806549|1|2020-08-20|15/06/2020|-0.04||120400000||0.8299999833107|1|2020-06-03|15/03/2020|||||0.74599999189377|1|2020-03-11|15/12/2019|0.01||142900000||0.71399998664856|1|2019-11-19|15/09/2019|||||0.89999997615814|1
2025-04-06 21:46:34|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|VONN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0012335540|2149|Vontobel Holding|3.09B|3090000000|55.4|61373|1.47|-67.9|54.1-58.2|61.8|55699652|0.99|11.51|1.42B|1420000000|4.76|3|5.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|62.32|4|70|56|37|4|8|0.0082|0.0481|0.2789|0.0763|0.1386|7.3725|1.1|2025-02-07|15/12/2024||2.17|||65.400001525879|1|2024-11-07|15/09/2024|||||56.599998474121|1|2024-07-26|15/06/2024||1.84|||58|1|2024-04-25|15/03/2024|||||49.700000762939|1|2024-02-10|15/12/2023|||||51.700000762939|1|2023-10-23|15/09/2023|||||53.900001525879|1|2023-07-27|15/06/2023|||||59.599998474121|1|2023-04-21|15/03/2023|||||58.299999237061|1|2023-02-08|15/12/2022|1.36||773800000||63.200000762939|1|2022-11-01|15/09/2022|||||56.400001525879|1|2022-07-28|15/06/2022|2.66||882200000||61.599998474121|1|2022-06-01|15/03/2022|||||74.599998474121|1|2022-02-10|15/12/2021|3.32|3.36|942700000|749830000|82.5|1|2021-11-03|15/09/2021|||||86.599998474121|1|2021-07-27|15/06/2021|3.18|2.84|1000000000|698900000|78|1|2021-06-02|15/03/2021|||||71.25|1|2021-02-11|15/12/2020|2.11|2.19|826000000|631240000|76.900001525879|1|2020-11-04|15/09/2020|||||60.150001525879|1|2020-07-28|15/06/2020|2.14|2.19|781900000|638850000|71.699996948242|1|2020-06-03|15/03/2020|||||60.599998474121|1
2025-04-06 21:46:41|05293|955650|/equities/vp-bank-ag|CHALL|VPBN|CHF|Financials|Banking Services|Switzerland|LI0315487269|945|VP Bank AG|482.72M|482720000|77.8|4691|-17.41|-97.6|77.6-80.4|80.2|6204639|0.44|26.04|306.33M|306330000|2.98|4|5.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|neutral|strong_sell|neutral|sell|70|2|70|70|15|2|14|-0.0145|0|0.0366|0.0457|0.027|14.0036|2.1693|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1|2022-03-08|15/12/2021|3.41||173000000||91.599998474121|1|2021-08-17|15/06/2021|4.93||175600000||107.59999847412|1|2021-03-09|15/12/2020|4.51||162100000|161000000|124|1|2020-08-18|15/06/2020|2.39||186900000||113|1|2020-03-10|15/12/2019|6.39||195300000||141.39999389648|1|2019-08-20|15/06/2019|5.89||195500000||152.60000610352|1|2019-03-05|15/12/2018|4.22||176700000||139.39999389648|1|2018-08-21|15/06/2018|4.82||174500000|163640000|201|1|2018-03-06|15/12/2017|5.67||171100000||145|1|2017-08-04|15/06/2017|5.22||165800000||120|1|2017-03-10|15/12/2016|5.57||156800000||124.40000152588|1|2016-08-30|15/06/2016|4.04||147100000||100|1|2016-03-08|15/12/2015|3.74||149700000||81|1|||||
2025-04-06 21:46:48|05294|955654|/equities/walter-meier-ag|CHALL|METG|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0208062627|1276||337.55M|337550000|30.8|7547|-12.75|-35.7|30.35-32.5|32.35|10959418|1.02|15.33|496.18M|496180000|1.92|1.6|5.19|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|||||15|2|0|0|-0.3975|-0.3623|0|0|0|0|2023-02-15|15/12/2022|1.64||298000000||||2022-07-28|15/06/2022|0.97||258300000||||2022-04-15|15/12/2021|0.99||270700000||||2021-08-19|15/06/2021|0.31|0.41|240100000|245000000|||2021-03-04|15/12/2020|0.55||265400000||||2020-08-20|15/06/2020|-0.22|-0.49|222000000|210000000000|||2020-02-25|15/12/2019|0.25||259100000|278000000|||2019-08-20|15/06/2019|-0.14||236900000||||2019-07-25|15/12/2018|0.3||269500000||||2018-08-24|15/06/2018|-0.61||254100000||||2018-02-20|15/12/2017|0.1||294600000||||2017-08-18|15/06/2017|-0.26||187700000||||2017-03-21|15/12/2016|1.63||129100000||||2016-09-02|15/06/2016|0.38||110500000||||2016-03-22|15/12/2015|0.76||101000000||||||||
2025-04-06 21:46:57|05295|955652|/equities/warteck-invest-ltd|CHALL|WARN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0002619481|13||600.19M|600190000|1940|89|9.6|-1950|1930-1940|1940|309375|0.13|31.41|42.93M|42930000|53.81|70|3.61|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|||||15|2|14|0.003|0|0|0.0424|0.0191|22.045|18.7486|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1|2022-08-25|15/06/2022|59.64||18140000||2131.8000488281|1|2022-03-21|15/12/2021|44.54||18030000||2360|1|2021-08-29|15/06/2021|66.27||17970000||2450|1|2021-03-23|15/12/2020|43.91||17970000||2270|1|2020-08-19|15/06/2020|64.27||17590000||2150|1|2020-03-20|15/12/2019|53.98||17430000||1900|1|2019-09-04|15/06/2019|102.73||17630000||1970|1|2019-03-25|15/12/2018|51.69||17040000||1872|1|2018-09-01|15/06/2018|42.67||16370000||1882|1|2018-03-27|15/12/2017|49.84||16100000||1882|1|2017-08-31|15/06/2017|33.19||15590000||1876|1|2017-03-22|15/12/2016|41.2||15370000||1940|1|2016-08-23|15/06/2016|35.15||14190000||1902|1|2016-03-23|15/12/2015|52.85||14050000||1826|1|||||
2025-04-06 21:47:08|05296|976078|/equities/wisekey-international-holding-ag|CHALL|WIHN|CHF|Technology|Semiconductors \u0026 Semiconductor Equipment|Switzerland|CH1276062754|102|Wisekey International Holding AG|22.25M|22250000|5.34|15860|30.24|-23|5.34-7.16|6.94|4167254|1.85|-0.82|20.99M|20990000|-5.11|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|24|-0.0065|6.7222|-0.0446|8.2741|0.4563|-13.257|2.0017|2025-05-28|15/03/2025|||||5.3400001525879|1|2025-04-25|15/12/2024||-2.03||4700000|5.3400001525879|1|2024-11-27|15/09/2024|-2.16|-2.9|3530000|4500000|3.6300001144409|1|2024-10-01|15/06/2024|-5.48|-5.78|5200000|5400000|3.7799999713898|1|2024-05-29|15/03/2024|-2.94|-2.94|5000000|5000000|3.829999923706|1|2024-05-15|15/12/2023|-5.8|-5.8|15750000|15750000|3.4500000476837|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1|2023-10-04|15/06/2023||-0.14|15100000|15100000|3.085000038147|1|2023-05-31|15/03/2023|-0.1414|-0.14|6000000|6000000|11|1|2023-04-30|15/12/2022||-0.14|12970000|12970000|11|1|2022-10-06|15/09/2022|-0.0044|-0.14|6000000|6000000|8.5500001907349|1|2022-09-15|15/06/2022||-0.32||6500000|11.925000190735|1|2022-05-11|15/03/2022|-0.01|-0.32|5500000|5500000|15.35000038147|1|2022-04-14|15/12/2021||-0.32||7100000|20.72500038147|1|2021-10-13|15/09/2021|-0.012|-0.38|5000000|5000000|57|1|2021-09-28|15/06/2021||-0.11||5000000|66|1|2021-06-02|15/03/2021|-0.022|-0.7|3500000|3500000|1.4099999666214|1|2021-04-30|15/12/2020|||||1.7250000238419|1|2020-12-02|15/09/2020|||||1.1699999570847|1|2020-09-08|15/06/2020|||||1.5800000429153|1
2025-04-06 21:47:17|05297|955611|/equities/oti-energy-ag|CHALL|YTME|CHF|Financials|Investment Holding Companies|Switzerland|CH0006326851|10||46.86M|46860000|0.705|3282|85.53|-1.3|0.705-0.705|0.705|66468690|1.13|-19.37|2.04M|2040000|-0.04|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0119|0|0|4.8589|1.2197|0.9336|13.1208|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1|2021-09-20|15/06/2021|||1940000||1.2000000476837|1|2021-04-30|15/12/2020|0.01||1940000||0.68000000715256|1|2020-10-01|15/06/2020|-0.05||1940000||0.68999999761581|1|2020-06-30|15/12/2019|-1.19||41690000||0.25|1|2019-11-01|15/06/2019|-1.26||98120000||0.5450000166893|1|2019-06-04|15/12/2018|-0.03||43970000||1.0199999809265|1|2019-01-08|15/06/2018|-1.63||57140000||3.460000038147|1|2018-05-21|15/12/2017|-2.18||15470000||8.0500001907349|1|2017-12-06|15/06/2017|-0.11||15470000||9.6000003814697|1|2017-02-03|15/12/2016|-2.48||15470000||5.5100002288818|1|2016-08-04|15/06/2016|-1.36||15470000||6|1|2016-02-03|15/12/2015|1.97||1010000||5|1||||||
2025-04-06 21:47:28|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|YPSN|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH0019396990|2600||4.31B|4310000000|316|14223|-14.48|-439|307.5-331|333|13649739|1.06|64.22|617.07M|617070000|5.45|2|0.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|451|7|495|400|15|2|14|0.0045|0|-0.0319|-0.5404|0.0297|-5.81|5.0229|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1|2022-05-25|15/03/2022|1.26||242300000||142|1|2021-11-04|15/09/2021|0.56||222600000||156.39999389648|1|2021-05-27|15/03/2021|-0.06||204300000||151.80000305176|1|2020-11-03|15/09/2020|0.52||199300000||120.40000152588|1|2020-05-27|15/03/2020|0.31||203200000|209900000|139.60000610352|1|2019-11-06|15/09/2019|0.6||190600000||138|1|2019-05-23|15/03/2019|0.32||195100000||138.19999694824|1|2018-11-06|15/09/2018|4.45||258700000||135.69999694824|1|2018-05-25|15/03/2018|2.28||252800000||143.19999694824|1|2017-11-10|15/09/2017|1.86||213400000||175.5|1|2017-06-14|15/03/2017|1.89||204200000||204.89999389648|1|2016-11-24|15/09/2016|1.78||185400000||181.80000305176|1|2016-05-20|15/03/2016|1.63||179100000||145.80000305176|1|||||
2025-04-06 21:47:35|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|ZEHN|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Switzerland|CH0276534614|3559||521.23M|521230000|46.8|16274|-17.61|-62.2|45.5-48.6|49.5|11137302|1.27|375.66|708.2M|708200000|0.15|1|2.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|68.71|4|79.82|55.46|12|1|11|0.0125|0|0.0031|0.8511|0.04|100.096|1.6373|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1|2018-07-27|15/06/2018|0.88||290600000|284900000|41.599998474121|1|2018-03-12|15/12/2017|1.04||301800000||42.799999237061|1|2017-07-28|15/06/2017|0.11||280600000||33.599998474121|1|2017-03-07|15/12/2016|0.88||277300000|273100000|34.299999237061|1|2016-07-29|15/06/2016|0.57||261600000||39.299999237061|1|2016-03-09|15/12/2015|-0.21||279800000|282700000|38.599998474121|1|2015-07-31|15/06/2015|||253200000|253000000|35.200000762939|1|2015-03-06|15/12/2014|||275000000|281330000|42.5|1|2014-08-15|15/06/2014|||250100000|250600000|36.5|1|2014-03-07|15/12/2013|||280300000|274650000|43|1||||||||
2025-04-06 21:47:45|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|ZUBN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0312309682|4||116.05M|116050000|35|1963|34.62|-36.6|30.6-35.6|35|3315647|0.16|35.71|9.15M|9150000|0.99|1|2.86|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|buy|buy|strong_buy|neutral|buy|strong_buy|||||14|2|13|-0.0019|0|0|0.391|0.0228|28.2969|9.7285|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1|2021-11-10|15/09/2021|0.61||4180000||27.200000762939|1|2021-06-27|15/03/2021|0.61||4510000||28.799999237061|1|2020-11-05|15/09/2020|0.6||4660000||27|1|2020-05-19|15/03/2020|0.06||4740000||28|1|2019-11-06|15/09/2019|1.33||4680000||25.799999237061|1|2019-05-22|15/03/2019|1.32||4000000||26.200000762939|1|2018-11-15|15/09/2018|0.56||4050000||26.799999237061|1|2018-06-13|15/03/2018|0.44||4040000||26.89999961853|1|2017-11-04|15/09/2017|-0.23||4040000||27.39999961853|1|2017-06-14|15/03/2017|0.64||8030000||26.89999961853|1|2016-11-04|15/09/2016|0.92||3990000||19.64999961853|1|2016-05-18|15/03/2015|6.04||5860000||17.64999961853|1||||||
2025-04-06 21:47:51|05301|955659|/equities/zug-estates-holding-ag|CHALL|ZUGN|CHF|Real Estate|Real Estate Operations|Switzerland|CH0148052126|130||1.09B|1090000000|2140|84|15.68|-2190|2070-2170|2170|510000|0.48|18.76|88.48M|88480000|115.13|47|2.2|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|2100|2|2100|2100|15|2|14|0.0026|0|0|0.1265|0.0867|23.5036|12.5086|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1|2022-03-04|15/12/2021|84.11||37930000||1980|1|2021-08-27|15/06/2021|64.05||33920000||1990|1|2021-03-05|15/12/2020|47.03||34600000||1930|1|2020-08-28|15/06/2020|16.22||105300000||1990|1|2020-03-06|15/12/2019|97.96||83240000||2300|1|2019-08-30|15/06/2019|51.15||36440000||1940|1|2019-03-08|15/12/2018|41.28||36320000||1695|1|2018-08-31|15/06/2018|35.04||33850000||1745|1|2018-03-09|15/12/2017|28.47||31230000||1770|1|2017-09-01|15/06/2017|39.88||31150000||1835|1|2017-03-10|15/12/2016|47.82||30860000||1679|1|2016-08-26|15/06/2016|50.24||30180000||1660|1|2016-03-11|15/12/2015|56.35||31740000||1496|1|||||
2025-04-06 21:48:02|05302|955657|/equities/zuger-kantonalbank|CHALL|ZUGER|CHF|Financials|Banking Services|Switzerland|CH0493891243|504||2.4B|2400000000|8360|35|2.45|-9040|8360-8580|8580|287600|-0.043|19.67|315.11M|315110000||220|2.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||15|2|14|0.0038|0|0|0.1682|0.1464|21.3943|5.9193|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1|2022-01-21|15/12/2021|261.73||253200000||6940|1|2021-07-15|15/06/2021|130.09||126400000||6860|1|2021-01-28|15/12/2020|130.15||127200000||6360|1|2020-07-16|15/06/2020|129.93||129200000||6160|1|2020-01-27|15/12/2019|129.56||132700000||6480|1|2019-08-20|15/06/2019|130.17||133900000||6040|1|2019-02-21|15/12/2018|259.93||271800000||6000|1|2018-07-17|15/06/2018|118.94||136800000||5820|1|2018-04-09|15/12/2017|128.11||139800000||6000|1|2017-07-18|15/06/2017|108.64||137400000||5480|1|2017-04-07|15/12/2016|105.03||142800000||5230|1|2016-07-20|15/06/2016|108.42||141000000||4939|1|2016-03-16|15/12/2015|106.06||147500000||4812|1|||||
2025-04-06 21:48:12|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|DOCM|CHF|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Switzerland|CH0042615283|1454||201.59M|201590000|17.06|131327|-81.66|-98.85|16.1-17.72|17.56|11816512|1.51|-2.17|1.02B|1020000000|-8.25|||2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33|11|60|17|36|4|34|-0.1111|-0.2919|0.1009|-5.4203|0.0773|43.3364|1.0671|2025-04-10|15/03/2025||||273100000|17.059999465942|1|2025-03-13|15/12/2024||-4.6|273000000|559530000|21.120000839233|1|2024-10-15|15/09/2024|||257050000|258680000|30.799999237061|1|2024-08-20|15/06/2024|||259050000|267700000|47.779998779297|1|2024-04-16|15/03/2024|||245950000|245950000|87.949996948242|1|2024-03-21|15/12/2023|||263750000|263750000|79.800003051758|1|2023-10-19|15/09/2023|||241200000|244880000|47.360000610352|1|2023-08-17|15/06/2023|||252700000|252850000|50.349998474121|1|2023-04-20|15/03/2023|||407750000|407750000|37.580001831055|1|2023-03-23|15/12/2022|-7.61|-7.05|407900000|407900000|44.740001678467|1|2022-10-20|15/09/2022|-8.29|-8.29|376300000|376200000|25.280000686646|1|2022-08-17|15/06/2022|-8.29||404550000|404550000|58.549999237061|1|2022-04-20|15/03/2022|||418900000|418600000|104.80000305176|1|2022-03-24|15/12/2021|-15.33||468000000|468000000|129|1|2021-10-21|15/09/2021|||418800000|443400000|390|1|2021-08-18|15/06/2021|-8.03||418900000|418950000|366.5|1|2021-04-20|15/03/2021|||420900000|420930000|355.5|1|2021-03-18|15/12/2020|-8.8||506000000|458200000|405.5|1|2020-10-21|15/09/2020|||368250000|368250000|212|1|2020-08-19|15/06/2020|-6.03||332500000|332500000|284.5|1
2025-04-06 21:48:22|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|ZURN|CHF|Financials|Insurance|Switzerland|CH0011075394|60000|Zurich Insurance Group AG|80.45B|80450000000|565.4|302909|19.38|-625.2|562.2-604.4|607.6|142285391|0.56|16.34|68.72B|68720000000|40.48|28|4.95|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|552.81|17|625|445|47|4|33|0.0032|-0.1285|0.2629|-0.1591|0.1625|12.5714|0.9537|2025-05-07|15/03/2025|||||565.40002441406|1|2025-02-20|15/12/2024|||||563.79998779297|1|2024-11-07|15/09/2024|||||520.59997558594|1|2024-08-08|15/06/2024|||||465.10000610352|1|2024-05-15|15/03/2024|||12620000000|12620000000|452.5|1|2024-02-22|15/12/2023||19.62||33579000000|447.10000610352|1|2023-11-09|15/09/2023|||||433.60000610352|1|2023-08-10|15/06/2023|16.96|20.42|26971000000|33440000000|420.20001220703|1|2023-05-17|15/03/2023|||11970000000|11970000000|429.29998779297|1|2023-02-13|15/12/2022||18.00||29192000000|432.5|1|2022-11-10|15/09/2022|||||436.20001220703|1|2022-08-11|15/06/2022|13.91|17.61|30040000000|31616000000|435.20001220703|1|2022-05-11|15/03/2022|||11930000000|11930000000|442.10000610352|1|2022-02-10|15/12/2021||13.78|||451.60000610352|1|2021-11-10|15/09/2021|||||408.70001220703|1|2021-08-12|15/06/2021||13.53|||390|1|2021-05-11|15/03/2021|||||387|1|2021-02-11|15/12/2020||6.92|||379.60000610352|1|2020-11-11|15/09/2020||6.71|||340.89999389648|1|2020-08-13|15/06/2020||4.27||10990000000|354.39999389648|1
2025-04-06 21:48:31|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|ZWM|CHF|Basic Materials|Metals \u0026 Mining|Switzerland|CH0002661731|155||10.88M|10880000|155|32|19.23|-163|155-155|160|70200|0.03|-2.27|40.69M|40690000|-66.18|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||15|2|14|0.006|0|0|-0.3768|0.0001|4.6407|0.2686|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1|2022-04-08|15/12/2021|16.54||28560000||194|1|2021-09-30|15/06/2021|-2.07||27220000||183|1|2021-04-08|15/12/2020|-7.68||18530000||204|1|2020-09-25|15/06/2020|-16.17||23370000||180|1|2020-04-02|15/12/2019|-7.32||24010000||210|1|2019-10-03|15/06/2019|23.85||33230000||250|1|2019-04-03|15/12/2018|12.35||27710000||268|1|2018-10-01|15/06/2018|21.04||34120000||252|1|2018-04-05|15/12/2017|28.77||25850000||258|1|2017-12-04|15/06/2017|6.23||27450000||225|1|2017-04-06|15/12/2016|4.73||29190000||176|1|2016-09-30|15/06/2016|1.74||29120000||151.10000610352|1|2016-04-07|15/12/2015|1.6||37210000||||||||
2025-04-06 21:48:46|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|A2|EUR|Utilities|Electrical Utilities \u0026 IPPs|Italy|IT0001233417|14777|A2A SpA|6.73B|6730000000|2.149|11157234|32.86|-2.362|2.138-2.339|2.307|3132905277|1.12|7.72|12.86B|12860000000|0.28|0.1|4.65|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|2.47|5|2.7|2.4|45|4|40|0.0062|0.1056|0.225|0.5887|0.0718|13.2579|0.5925|2025-05-13|15/03/2025|||||2.1489999294281|1|2025-03-20|15/12/2024|||3740000000||2.3090000152588|1|2024-11-12|15/09/2024||||3190000000|2.0920000076294|1|2024-08-02|15/06/2024|||2670000000|2670000000|1.930999994278|1|2024-05-14|15/03/2024|||3430000000|3430000000|1.9670000076294|1|2024-03-11|15/12/2023||||4070000000|1.75100004673|1|2023-11-14|15/09/2023|||2960000000|2960000000|1.7910000085831|1|2023-07-27|15/06/2023|||2860000000|2860000000|1.7059999704361|1|2023-05-11|15/03/2023|0.05||5130000000|5130000000|1.6410000324249|1|2023-03-16|15/12/2022|0.02||5040000000|5040000000|1.3444999456406|1|2022-11-11|15/09/2022|0.04||7080000000|7080000000|1.2295000553131|1|2022-07-28|15/06/2022|0.09||4250000000|4250000000|1.1959999799728|1|2022-05-11|15/03/2022|0.01||5540000000|5540000000|1.6499999761581|1|2022-03-16|15/12/2021|0.05|||2370000000|1.5015000104904|1|2021-11-12|15/09/2021|0.02||2490000000|2490000000|1.8439999818802|1|2021-07-31|15/06/2021|0.11||1890000000|1890000000|1.7905000448227|1|2021-05-13|15/03/2021|0.04||2170000000|2170000000|1.6710000038147|1|2021-03-17|15/12/2020|0.07|0.02|2060000000|2060000000|1.4965000152588|1|2020-11-13|15/09/2020|0.02|0.02|1470000000|1470000000|1.2180000543594|1|2020-07-29|15/06/2020|0.01|0.02|1470000000|1470000000|1.2280000448227|1
2025-04-06 21:48:59|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|AAK|SEK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Sweden|SE0011337708|4000|AAK AB|73.2B|73200000000|282|326173|9.47|-343.6|279.2-298|286.8|259559202|0.41|20.7|45.05B|45050000000|13.62|5|1.77|2025-04-24 00:00:00|2025-04-24|sell|sell|buy|sell|strong_sell|buy|sell|strong_sell|buy|335.9|9|420|251|44|4|41|0.0002|0.8964|-0.0004|0.0708|0.0276|24.9876|2.042|2025-07-17|15/06/2025||3.37||11440000000|282|1|2025-04-24|15/03/2025||3.6||11480000000|282|1|2025-02-05|15/12/2024|3.55|3.52|11730000000|11410000000|318.39999389648|1|2024-10-24|15/09/2024|3.35|3.47|11170000000|11560000000|330.79998779297|1|2024-07-18|15/06/2024|3.1|3.23|11030000000|10990000000|304.60000610352|1|2024-04-25|15/03/2024|3.59|3.59|11120000000|11120000000|250|1|2024-02-07|15/12/2023|3.33|3.33|10840000000|10840000000|234.80000305176|1|2023-10-25|15/09/2023|3.1|3.1|11620000000|11620000000|204.60000610352|1|2023-07-20|15/06/2023|2.36|2.36|11230000000|11230000000|198.10000610352|1|2023-05-03|15/03/2023|2.55|2.55|12350000000|12350000000|205.39999389648|1|2023-02-02|15/12/2022|1.98|1.98|13320000000|13320000000|181.30000305176|1|2022-10-25|15/09/2022|2.36|2.36|13310000000|13310000000|150.55000305176|1|2022-07-19|15/06/2022|0.6|0.6|12560000000|12560000000|168.30000305176|1|2022-04-27|15/03/2022|1.89|1.89|11240000000|11240000000|175.25|1|2022-02-04|15/12/2021|1.84|1.84|10440000000|10440000000|177.80000305176|1|2021-10-29|15/09/2021|1.79|1.79|9210000000|9210000000|187.60000610352|1|2021-07-16|15/06/2021|1.51|1.51|8190000000|8190000000|196.10000610352|1|2021-04-23|15/03/2021|1.56|1.56|7610000000|7620000000|199.25|1|2021-01-28|15/12/2020|1.69|1.69|7300000000|7310000000|157.05000305176|1|2020-10-22|15/09/2020|1.69|1.69|7060000000|7070000000|177.14999389648|1
2025-04-06 21:49:12|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|AALB|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Netherlands|NL0000852564|13124|Aalberts Industries NV|2.97B|2970000000|26.9|204079|-41.22|-48.7|26.44-28.48|28.88|110580102|1.37|16.75|3.15B|3150000000|1.62|2.26|8.4|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.5|7|50|40|38|4|8|0.0066|0.2219|0.2233|0.0463|0.0348|9.1288|0.6825|2025-05-02|15/03/2025||||764000000|26.89999961853|1|2025-02-27|15/12/2024||1.68|756800000|884000000|36.639999389648|1|2024-11-07|15/09/2024|||||33.099998474121|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1|2024-05-22|15/03/2024|||||48.099998474121|1|2024-02-22|15/12/2023||1.54||1402000000|36.819999694824|1|2023-11-09|15/09/2023|||||32.520000457764|1|2023-07-27|15/06/2023||1.15||1700000000|39.299999237061|1|2023-05-24|15/03/2023|||||44.520000457764|1|2023-02-23|15/12/2022|1.52|1.52|3230000000|1558000000|47.779998779297|1|2022-11-09|15/09/2022|||||36.709999084473|1|2022-07-20|15/06/2022|1.45|1.45|1610000000|1576000000|37.229999542236|1|2022-05-19|15/03/2022|||||44.889999389648|1|2022-02-24|15/12/2021|3.25|1.39|2980000000|1509000000|51.860000610352|1|2021-12-01|15/09/2021|||||54.200000762939|1|2021-07-22|15/06/2021|1.52||1510000000|1450000000|45.290000915527|1|2021-06-02|15/03/2021|||||47.049999237061|1|2021-02-24|15/12/2020|1.06||2610000000|1330000000|39.790000915527|1|2020-12-02|15/09/2020|||||37.470001220703|1|2020-07-23|15/06/2020|0.77||1290000000|1269000000|29.639999389648|1
2025-04-06 21:49:21|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|ABNd|EUR|Financials|Banking Services|Netherlands|NL0011540547|21976|ABN AMRO Group NV|14.38B|14380000000|17.26|3736961|5.5|-20.56|16.93-18.43|18.54|833048566|1.15|6.34|17.11B|17110000000|2.72|1.35|7.82|2025-05-14 00:00:00|2025-05-14|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|19.92|15|24.2|14.3|37|4|34|-0.0096|0.0436|0.0225|-0.3505|0.0055|7.8752|1.56|2025-08-06|15/06/2025||0.6639||2200000000|17.260000228882|1|2025-05-14|15/03/2025||0.6908||2200000000|17.260000228882|1|2025-02-12|15/12/2024|0.525|0.4692|2240000000|2170000000|16.510000228882|1|2024-11-13|15/09/2024|0.78|0.6233|2250000000|2180000000|15.145000457764|1|2024-08-07|15/06/2024|0.7337|0.755|2170000000|2140000000|14.439999580383|1|2024-05-15|15/03/2024|0.736|0.74|2200000000|2200000000|16.690000534058|1|2024-02-14|15/12/2023|0.695|0.72|2040000000|2040000000|13.435000419617|1|2023-11-08|15/09/2023|0.85|0.84|2210000000|2210000000|13.154999732971|1|2023-08-07|15/06/2023|0.98|0.98|2220000000|2220000000|15.020000457764|1|2023-05-10|15/03/2023|0.56|0.56|2140000000|2140000000|14.215000152588|1|2023-02-08|15/12/2022|0.5162|0.51|1860000000|1860000000|14.625|1|2022-11-09|15/09/2022|0.8|0.8|2160000000|2160000000|10.645000457764|1|2022-08-08|15/06/2022|0.5|0.5|1880000000|1880000000|10.069999694824|1|2022-05-18|15/03/2022|0.29|0.29|1930000000|1930000000|11.909999847412|1|2022-02-09|15/12/2021|0.56|0.56|2280000000|2280000000|15.236000061035|1|2021-11-10|15/09/2021|0.3992|0.4167|1730000000|1750000000|12.737999916077|1|2021-08-11|15/06/2021|0.39|0.2921|1730000000|1720000000|10.64999961853|1|2021-05-12|15/03/2021|-0.08|0.4404|1850000000|1870000000|10.989999771118|1|2021-02-10|15/12/2020|0.03|0.0474|1800000000|1810000000|8.5500001907349|1|2020-11-11|15/09/2020|0.2314|0.2066|2210000000|2120000000|8.7040004730225|1
2025-04-06 21:49:33|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|ACKB|EUR|Industrials|Construction \u0026 Engineering|Belgium|BE0003764785|24384|Ackermans \u0026 Van Haaren NV|6.17B|6170000000|188.8|26346|17.71|-208|188.3-200|201.6|32665602|0.69|13.53|6.04B|6040000000|14.07|2.38|1.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|226.17|6|253|195|37|4|9|-0.0068|0.5546|0.5117|0.1108|0.7857|7.925|0.6533|2024-11-22|15/09/2024|||||187.89999389648|1|2024-08-30|15/06/2024|||||172.60000610352|1|2024-05-23|15/03/2024|||||170.5|1|2024-02-29|15/12/2023|||||154.5|1|2023-11-23|15/09/2023|||||148.69999694824|1|2023-08-30|15/06/2023|||||159.80000305176|1|2023-05-17|15/03/2023|||||160.19999694824|1|2023-02-28|15/12/2022|21.28||4400000000||159.30000305176|1|2022-11-23|15/09/2022|||||148|1|2022-08-31|15/06/2022|8.3||2150000000||140.80000305176|1|2022-05-19|15/03/2022|||||169.69999694824|1|2022-03-01|15/12/2021|12.26||4310000000||167|1|2021-11-23|15/09/2021|||||145.69999694824|1|2021-08-30|15/06/2021|5||1940000000||147.5|1|2021-05-20|15/03/2021|||||133.60000610352|1|2021-02-26|15/12/2020|6.93|3.67|3910000000||130.19999694824|1|2020-11-23|15/09/2020|||||122.09999847412|1|2020-08-27|15/06/2020|1.7||1790000000||126.30000305176|1|2020-05-20|15/03/2020|||||116.30000305176|1|2020-02-28|15/12/2019|5.48||2100000000||131.19999694824|1
2025-04-06 21:49:43|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|ACS|EUR|Industrials|Construction \u0026 Engineering|Spain|ES0167050915|157284|ACS Actividades de Construccion y Servicios SA|12.62B|12620000000|49.54|317228|30.71|-56.45|48.46-51.75|49.54|254798572|0.771|15.34|41.64B|41640000000|3.23|1.62|3.28|2025-05-08 00:00:00|2025-05-08|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|49.399|16|59|33|47|4|45|-0.004|0.5382|0.0804|-0.1557|0.0513|9.5162|0.2064|2025-05-08|15/03/2025||||10460000000|49.540000915527|1|2025-02-27|15/12/2024||0.58|11930000000|10250000000|51.5|1|2024-11-13|15/09/2024|0.69|0.665|10950000000|10280000000|42.040000915527|1|2024-07-30|15/06/2024|0.92||10040000000|10040000000|38.860000610352|1|2024-05-14|15/03/2024|0.68|0.68|8710000000|8710000000|39.360000610352|1|2024-02-29|15/12/2023||0.58|9340000000|9350000000|37.770000457764|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1|2023-07-26|15/06/2023|0.86|0.86|8920000000|8920000000|30.579999923706|1|2023-05-12|15/03/2023|0.63|0.63|8110000000|8110000000|31.680000305176|1|2023-02-27|15/12/2022|0.3111|0.31|9090000000|9090000000|27.930000305176|1|2022-11-10|15/09/2022|0.6272|0.63|9110000000|9110000000|25.588817596436|1|2022-07-28|15/06/2022|0.6424|0.64|8490000000|8430000000|22.393901824951|1|2022-05-12|15/03/2022|0.48|0.48|6930000000|6930000000|22.680830001831|1|2022-02-24|15/12/2021|0.7844|0.78|7090000000|6860000000|20.293859481812|1|2021-11-11|15/09/2021|0.5768|0.4767|7040000000|7030000000|21.106679916382|1|2021-07-27|15/06/2021|0.6356|0.58|6940000000|6790000000|20.013397216797|1|2021-05-13|15/03/2021|0.68|0.4767|6390000000|6800000000|24.339311599731|1|2021-02-25|15/12/2020|0.2733|0.1405|7730000000|7230000000|22.737808227539|1|2020-10-28|15/09/2020|-0.0325|0.3877|8870000000|9150000000|18.503757476807|1|2020-08-13|15/06/2020|0.6581|0.09|8780000000|8780000000|19.191040039062|1
2025-04-06 21:49:50|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|24|-0.061|0.0494|0.5536|0.4537|0.4143|90.9325|0|2025-05-28|15/03/2025||||537000000|1259.5999755859|1|2025-02-11|15/12/2024|15.87|15.3|584000000|569630000|1544.1999511719|1|2024-11-07|15/09/2024|13.79|14.42|498300000|506820000|1376.4000244141|1|2024-08-15|15/06/2024|12.6|12.6|475000000|474730000|1138.1999511719|1|2024-04-25|15/03/2024|12.15|12.15|438000000|438000000|1418.4000244141|1|2024-02-09|15/12/2023|14.41|14.41|869700000|869700000|1436.1999511719|1|2023-11-08|15/09/2023|10.45|10.45|413600000|413600000|668.90002441406|1|2023-08-17|15/06/2023|9.07|11.81|739110000|809880000|1472.4000244141|1|2023-05-31|15/03/2023|||||1510.8000488281|1|2023-02-08|15/12/2022|9.08|10.51|721640000|721640000|1527.4000244141|1|2022-11-30|15/09/2022|||||1427|1|2022-08-18|15/06/2022|9.21|9.21|3950000000|688000000|1807|1|2022-06-01|15/03/2022|9.05|9.05||576000000|1447.1999511719|1|2022-02-09|15/12/2021|8.22|8.22|3440000000|551550000|1682.4000244141|1|2021-12-01|15/09/2021|||||2447.5|1|2021-08-19|15/06/2021|6.69|6.69|445000000|445000000|2386|1|2021-06-02|15/03/2021||6.19||455000000|1899.1999511719|1|2021-02-10|15/12/2020|5.32|5.09|210000000|210000000|1901.5|1|2020-10-28|15/09/2020||2.09|169200000|169300000|1577.5|1|2020-08-20|15/06/2020|5.09|4.38|328500000|305000000|1460|1
2025-04-06 21:50:00|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|AOO|EUR|Real Estate|Residential \u0026 Commercial REITs|Belgium|BE0003851681|131|Aedifica|2.88B|2880000000|60.65|64333|4.66|-65.75|60.6-62.95|62.8|47542052|0.96|14.08|346.54M|346540000|4.31|3.23|5.33|2025-04-29 00:00:00|2025-04-29|neutral|neutral|sell|neutral|strong_buy|buy|neutral|buy|neutral|70.36|11|76|60|34|2|24|-0.0003|-0.0575|-0.0863|0.7481|0.281|29.1664|29.9105|2025-07-30|15/06/2025||||87800000|60.650001525879|1|2025-04-29|15/03/2025||||86200000|60.650001525879|1|2025-02-18|15/12/2024|1.18|||84700000|59.799999237061|1|2024-10-29|15/09/2024||||83600000|60.599998474121|1|2024-07-30|15/06/2024|1.24||83700000|82400000|60.099998474121|1|2024-05-02|15/03/2024|1.26|1.26|82000000|82000000|60.150001525879|1|2024-03-12|15/12/2023||||79000000|53.650001525879|1|2023-11-22|15/09/2023||||77900000|56.950000762939|1|2023-08-01|15/06/2023||||76400000|62.5|1|2023-05-10|15/03/2023|1.36|1.36|76200000|76200000|71.466087341309|1|2023-02-16|15/12/2022|8.71||271500000|224000000|77.083724975586|1|2022-11-16|15/09/2022|1.21|1.18|68880000||79.42847442627|1|2022-08-05|15/06/2022|1.25|1.22|65790000||98.674980163574|1|2022-05-11|15/03/2022|1.11|1.08|64850000|64850000|104.1460647583|1|2022-02-23|15/12/2021|8.1||231400000||96|1|2021-11-17|15/09/2021|1.61||60390000||113.69999694824|1|2021-08-11|15/06/2021|2.03|4.85|54120000|213000000|123.5|1|2021-05-12|15/03/2021|0.97|0.95|53390000||103.5|1|2021-02-24|15/12/2020|6.53||256200000||104.19999694824|1|2020-09-02|15/06/2020|4.19||160700000||97.094314575195|1
2025-04-06 21:50:13|05314|304|/equities/aegon|STOXX600/EAFAVALUE|AEGN|EUR|Financials|Insurance|Netherlands|BMG0112X1056|15582|Aegon Ltd|8.45B|8449999999.999999|5.304|6294729|-7.47|-6.544|5.096-5.642|5.664|1592499013|1.02|14.38|12.84B|12840000000|0.37|0.35|6.6|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|6.842|15|7.9|5.4|47|4|41|-0.0144|-0.6779|-0.1358|-0.1783|0.3055|6.3188|0.3048|2025-05-22|15/03/2025|||||5.3039999008179|1|2025-02-20|15/12/2024|||||6.4679999351502|1|2024-11-15|15/09/2024|||||6.0520000457764|1|2024-08-22|15/06/2024|||||5.8140001296997|1|2024-05-15|15/03/2024|||||6.1760001182556|1|2024-03-01|15/12/2023||0.114|||5.5460000038147|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1|2023-08-17|15/06/2023|0.03|0.1829|||4.9689998626709|1|2023-05-17|15/03/2023|0.1807|0.1792|||4.1389999389648|1|2023-02-09|15/12/2022|-1.18|0.0551|6820000000|6820000000|4.9959998130798|1|2022-11-09|15/09/2022|-0.1|-0.2933|3650000000|7040000000|4.7779998779297|1|2022-08-11|15/06/2022|-0.18|-0.1013|7120000000|7120000000|4.4499998092651|1|2022-05-12|15/03/2022|0.2|0.3808|8260000000|8260000000|4.8309998512268|1|2022-02-09|15/12/2021|0.25|0.1915|6180000000|6180000000|5.3499999046326|1|2021-11-11|15/09/2021|-0.0348|-0.03|6370000000|6370000000|4.313000202179|1|2021-08-12|15/06/2021|0.41|0.15|5330000000||3.9059998989105|1|2021-05-12|15/03/2021|0.18|0.1528|5590000000||3.9070000648498|1|2021-02-11|15/12/2020|-0.08|0.11|10620000000|10950000000|3.6400001049042|1|2020-11-12|15/09/2020||0.24||11060000000|2.8719999790192|1|2020-08-13|15/06/2020|0.08|-0.4|11920000000|9290000000|3.0150001049042|1
2025-04-06 21:50:22|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|AENA|EUR|Industrials|Transport Infrastructure|Spain|ES0105046009|9511|Aena SME SA|32.4B|32400000000|216|122216|21.9|-226.2|214.6-224|216|150000000|1.2|16.8|5.79B|5790000000|12.89|7.91|3.66|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|216.6|23|248|129|40|4|37|-0.0073|-0.003|-0.0115|0.3974|0.051|14.92|6.3011|2025-07-30|15/06/2025||3.86||1580000000|216|1|2025-04-30|15/03/2025||2.05||1310000000|216|1|2025-02-26|15/12/2024|3.31|2.97|1430000000|1430000000|216.19999694824|1|2024-10-29|15/09/2024|4.27|4.27|1650000000|1670000000|207|1|2024-07-31|15/06/2024|3.65|3.66|1510000000|1520000000|186.69999694824|1|2024-04-29|15/03/2024|1.74|1.74|1230000000|1230000000|175.80000305176|1|2024-02-28|15/12/2023|3.26|3.09|1360000000|1360000000|173.80000305176|1|2023-11-02|15/09/2023|3.43|3.12|1450000000|1450000000|138.19999694824|1|2023-07-26|15/06/2023|3.16|2.88|1310000000|1310000000|141.39999389648|1|2023-04-26|15/03/2023|0.89|0.89|1030000000|1030000000|154|1|2023-02-27|15/12/2022|1.58|1.91|1080000000|1080000000|141.35000610352|1|2022-10-26|15/09/2022|2.24|2.24|1190000000|1190000000|109.15000152588|1|2022-07-27|15/06/2022|1.73|1.73|1040000000|1040000000|124|1|2022-04-27|15/03/2022|-0.64|-0.64|683910000|683910000|147.69999694824|1|2022-02-23|15/12/2021|0.42|0.42|632400000|632400000|148.60000610352|1|2021-10-28|15/09/2021|0.6222|0.62|897900000|897900000|141.75|1|2021-07-27|15/06/2021|-0.3454|-0.35|509600000|509600000|135.60000610352|1|2021-04-30|15/03/2021|-1.61|-1.61|340470000|340470000|142.85000610352|1|2021-02-24|15/12/2020|-0.13|-0.11|509400000|509400000|141.5|1|2020-10-28|15/09/2020|0.42|0.42|620900000|620900000|118.80000305176|1
2025-04-06 21:50:35|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|AFRY|SEK|Industrials|Professional \u0026 Commercial Services|Sweden|SE0005999836|17365|Afry AB|19.8B|19800000000|174.8|203375|3.43|-206.2|173.4-186.7|185.6|113251741|1.51|16.31|27.16B|27160000000|10.85|6|3.43|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|sell|neutral|strong_sell|sell|neutral|236|6|250|225|44|4|41|-0.0022|0.091|-0.0005|0.101|0.0458|18.4624|1.1746|2025-07-15|15/06/2025||3.22||7250000000|174.80000305176|1|2025-04-24|15/03/2025||3.61||6980000000|174.80000305176|1|2025-02-07|15/12/2024|3.12|3.25|7090000000|7190000000|180.39999389648|1|2024-10-25|15/09/2024|1.32|1.54|5990000000|5990000000|176.89999389648|1|2024-07-16|15/06/2024|3.33|3.35|7190000000|7090000000|202.80000305176|1|2024-04-23|15/03/2024|3.2|3.31|6890000000|6890000000|164.60000610352|1|2024-02-02|15/12/2023|3.31|3.27|7140000000|7140000000|143|1|2023-10-27|15/09/2023|1.44|1.49|6060000000|6060000000|120|1|2023-07-18|15/06/2023|1.99|2.04|6870000000|6870000000|151.39999389648|1|2023-04-27|15/03/2023|3.85|3.98|6920000000|6920000000|183.30000305176|1|2023-02-10|15/12/2022|3.51|3.51|6610000000|6610000000|203|1|2022-10-28|15/09/2022|2.3|2.26|5300000000|5300000000|152.69999694824|1|2022-07-14|15/06/2022|2.33|2.13|5980000000|5980000000|150.89999389648|1|2022-04-28|15/03/2022|3.03|2.98|5670000000|5670000000|173.39999389648|1|2022-02-04|15/12/2021|3.16|3.12|5510000000|5510000000|209.80000305176|1|2021-10-26|15/09/2021|2.43|2.6|4420000000|4420000000|290.79998779297|1|2021-07-14|15/06/2021|2.74|2.68|5180000000|5180000000|300.79998779297|1|2021-04-29|15/03/2021|2.8|2.88|5000000000|5000000000|286.20001220703|1|2021-02-05|15/12/2020|3.12|3.06|4910000000|4910000000|237|1|2020-10-23|15/09/2020|1.75|1.78|4020000000|4020000000|255.60000610352|1
2025-04-06 21:50:46|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|AGES|EUR|Financials|Insurance|Belgium|BE0974264930|14837|Ageas|9.52B|9520000000|52.35|467385|22.6|-56.7|51.7-54.4|54.85|181774677|0.76|9.06|8.11B|8109999999.999999|5.79|2.28|4.35|2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|55.47|12|68|49|47|4|43|0.003|-0.1065|0.3955|0.1042|0.1203|10.1477|1.037|2025-05-14|15/03/2025||1.73|||52.349998474121|1|2025-02-27|15/12/2024||1.63|||53|1|2024-11-29|15/09/2024||1.63|||47.979999542236|1|2024-08-28|15/06/2024||1.64|||44.5|1|2024-05-15|15/03/2024||1.63|||45.520000457764|1|2024-02-28|15/12/2023||1.48||2610000000|39.319999694824|1|2023-11-08|15/09/2023||1.48||2610000000|37.139999389648|1|2023-08-30|15/06/2023|1.49|1.49|2610000000|2610000000|37.819999694824|1|2023-05-10|15/03/2023|1.14|1.14|2610000000|2610000000|40.779998779297|1|2023-02-22|15/12/2022|1.44|1.34|2550000000|2550000000|42.290000915527|1|2022-11-09|15/09/2022|0.77|0.76|2590000000|2590000000|37.330001831055|1|2022-08-08|15/06/2022|1.33|1.41|2060000000|2060000000|42.560001373291|1|2022-05-11|15/03/2022|1.14|1.14|2130000000|2130000000|43.770000457764|1|2022-02-23|15/12/2021|1.41|1.41|1840000000|1840000000|41.880001068115|1|2021-11-10|15/09/2021|1.13|1.13|2120000000|2120000000|42.400001525879|1|2021-08-11|15/06/2021|0.59|0.59|4330000000||46.150001525879|1|2021-05-12|15/03/2021|1.58|1.58|||51.040000915527|1|2021-02-24|15/12/2020|0.9326|0.93|4240000000|1190000000|47.409999847412|1|2020-11-13|15/09/2020|1.12|1.12||1480000000|37.930000305176|1|2020-08-07|15/06/2020|1.8|1.8|4150000000|1410000000|33.169998168945|1
2025-04-06 21:50:54|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|AD|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Netherlands|NL0011794037|261000|Koninklijke Ahold Delhaize NV|31.49B|31490000000|34.47|2448571|24.94|-35.9|34.44-35.56|35.15|913583634|0.25|18.21|89.36B|89360000000|1.9|1.17|3.39|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|35.41|20|40|25.42|48|4|45|0.0082|0.0234|0.0028|0.0249|0.0372|13.473|0.3331|2025-08-06|15/06/2025||0.71||23860000000|34.470001220703|1|2025-05-07|15/03/2025||0.65||24700000000|34.470001220703|1|2025-02-12|15/12/2024|0.68|0.7037|23280000000|23110000000|35.680000305176|1|2024-11-06|15/09/2024|0.62|0.5842|22000000000|21990000000|30.829999923706|1|2024-08-07|15/06/2024|0.65|0.6159|22350000000|22280000000|29.260000228882|1|2024-05-08|15/03/2024|0.59|0.59|21730000000|21730000000|28.260000228882|1|2024-02-14|15/12/2023|0.73|0.73|23020000000|23020000000|25.930000305176|1|2023-11-08|15/09/2023|0.58|0.58|21930000000|21930000000|28.590000152588|1|2023-08-09|15/06/2023|0.62|0.62|22070000000|22070000000|31.375|1|2023-05-10|15/03/2023|0.61|0.61|21620000000|21620000000|31.805000305176|1|2023-02-15|15/12/2022|0.72|0.72|23360000000|23360000000|27.479999542236|1|2022-11-09|15/09/2022|0.7|0.7|22410000000|22410000000|28.709999084473|1|2022-08-10|15/06/2022|0.59|0.59|21450000000|21450000000|26.215000152588|1|2022-05-11|15/03/2022|0.55|0.55|19770000000|19770000000|27.684999465942|1|2022-02-16|15/12/2021|0.59|0.59|20150000000|20150000000|28.924999237061|1|2021-11-10|15/09/2021|0.53|0.496|18550000000|18190000000|28.530000686646|1|2021-08-11|15/06/2021|0.53|0.5113|18650000000|18160000000|26.844999313354|1|2021-05-12|15/03/2021|0.54|0.4767|18260000000|17150000000|22.844999313354|1|2021-02-17|15/12/2020|0.53|0.5983|19600000000|18630000000|23.829999923706|1|2020-11-04|15/09/2020|0.5|0.4897|17830000000|17650000000|24.620000839233|1
2025-04-06 21:51:05|05319|50563|/equities/allied-irish-b|STOXX600|AIBG|EUR|Financials|Banking Services|Ireland|IE00BF0L3536|10469|AIB Group PLC|12.43B|12430000000|5.34|7170754|6.06|-7.265|5.18-5.73|5.845|2328438575|1.22|7.33|5.38B|5380000000|0.92|0.37|6.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|5.6585|13|6.9|4.25|36|4|8|0.0242|-0.9636|0.2569|1.3962|-0.0249|6.5775|3.6475|2024-11-05|15/09/2024|||||5.0799999237061|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1|2024-05-02|15/03/2024|||||4.8660001754761|1|2024-03-06|15/12/2023||0.42||2422000000|4.3460001945496|1|2023-11-01|15/09/2023|||||4.0939998626709|1|2023-07-28|15/06/2023||0.25||1882000000|4.0260000228882|1|2023-05-04|15/03/2023|||||3.789999961853|1|2023-03-08|15/12/2022|0.1|0.09|1960000000|1521000000|4.1160001754761|1|2022-10-28|15/09/2022|||||2.8759999275208|1|2022-07-29|15/06/2022|0.16|0.10|1570000000|1228000000|2.1500000953674|1|2022-05-05|15/03/2022|||||2.0859999656677|1|2022-03-03|15/12/2021|0.13|0.13|1470000000|1193000000|2.2360000610352|1|2021-11-03|15/09/2021|||||2.3740000724792|1|2021-08-04|15/06/2021|0.09|0.03|1400000000|1169000000|2.1719999313355|1|2021-05-06|15/03/2021|||||2.5|1|2021-03-05|15/12/2020|-0.03|0.04|1410000000|1179000000|1.9670000076294|1|2020-10-30|15/09/2020|||||0.98500001430511|1|2020-08-06|15/06/2020|-0.27|0.03|1460000000|1191000000|1.1900000572205|1|2020-05-12|15/03/2020|||||0.92400002479553|1|2020-03-06|15/12/2019|-0.01|0.12|1570000000|1301000000|1.8999999761581|1
2025-04-06 21:51:14|05320|40260|/equities/det-norske-oljeselskap|STOXX600|AKRBP|NOK|Energy|Oil \u0026 Gas|Norway|NO0010345853|2727|Aker BP ASA|134.87B|134870000000|213.5|1334116|-25.22|-302.7|213.1-227.3|229|631700000|1.04|6.89|12.38B|12380000000|2.9|26.71|12.51|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|270.26|19|325|220|48|4|45|0.004|13.7558|0.1886|0.0829|0.1277|73.0418|51.0118|2025-07-15|15/06/2025||0.6665||2770000000|213.5|1|2025-05-07|15/03/2025||0.7551||2960000000|213.5|1|2025-02-12|15/12/2024|0.89|0.77|3070000000|3000000000|257.60000610352|1|2024-10-28|15/09/2024|0.27|0.6846|2860000000|2850000000|233.5|1|2024-07-12|15/06/2024|0.89|0.89|3380000000|3380000000|259.70001220703|1|2024-04-24|15/03/2024|0.84|0.84|3080000000|3080000000|277.89999389648|1|2024-02-08|15/12/2023|0.26|0.26|3560000000|3560000000|268.20001220703|1|2023-10-26|15/09/2023|0.93|0.93|3510000000|3510000000|310.70001220703|1|2023-07-13|15/06/2023|0.63|0.63|3290000000|3290000000|271.20001220703|1|2023-04-27|15/03/2023|0.3|0.3|3310000000|3310000000|245.80000305176|1|2023-02-10|15/12/2022|0.18|0.18|3830000000|3830000000|312.70001220703|1|2022-10-26|15/09/2022|1.24|1.24|4870000000|4870000000|319.20001220703|1|2022-07-20|15/06/2022|0.52|0.52|2030000000|2030000000|333.70001220703|1|2022-04-28|15/03/2022|1.49|1.49|2290000000|2290000000|340.20001220703|1|2022-02-10|15/12/2021|1.01|1.01|1850000000|1850000000|286.29998779297|1|2021-10-28|15/09/2021|0.57|0.57|1560000000|1560000000|338|1|2021-07-13|15/06/2021|0.43|0.43|1120000000|1120000000|264.20001220703|1|2021-04-28|15/03/2021|0.35|0.35|1130000000|1130000000|232.5|1|2021-02-08|15/12/2020|4.40|0.36||833510000|217.19999694824|1|2020-10-29|15/09/2020|2.10|0.22||684000000|142.39999389648|1
2025-04-06 21:51:28|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|AKZO|EUR|Basic Materials|Chemicals|Netherlands|NL0013267909|34539|Akzo Nobel NV|9.33B|9330000000|54.62|541278|-18.57|-68.34|53.06-56.62|56.8|170784638|1.07|17.22|10.71B|10710000000|3.17|1.98|3.63|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.37|20|85|58|48|4|45|0.0032|-0.0564|-0.0051|-1.225|-0.0031|-4.7193|1.1078|2025-07-23|15/06/2025||1.26||2840000000|54.619998931885|1|2025-04-23|15/03/2025||0.9929||2650000000|54.619998931885|1|2025-01-29|15/12/2024|0.56|0.768|2620000000|2530000000|59.939998626709|1|2024-10-23|15/09/2024|1.14|1.12|2670000000|2750000000|63.099998474121|1|2024-07-23|15/06/2024|1.07|1.18|2780000000|2740000000|58.340000152588|1|2024-04-23|15/03/2024|1.12|1.12|2640000000|2640000000|66.919998168945|1|2024-02-07|15/12/2023|0.42|0.42|2530000000|2530000000|71.23999786377|1|2023-10-25|15/09/2023|0.99|0.99|2740000000|2740000000|64.139999389648|1|2023-07-25|15/06/2023|0.93|0.93|2740000000|2740000000|74.220001220703|1|2023-04-25|15/03/2023|0.73|0.73|2660000000|2660000000|76.220001220703|1|2023-02-08|15/12/2022|0.16|0.16|2610000000|2610000000|69.76000213623|1|2022-10-20|15/09/2022|0.57|0.57|2860000000|2860000000|61.659999847412|1|2022-07-18|15/06/2022|0.84|0.84|2850000000|2850000000|64.580001831055|1|2022-04-22|15/03/2022|0.86|0.86|2530000000|2530000000|83.879997253418|1|2022-02-09|15/12/2021|0.74|0.74|2400000000|2400000000|88.660003662109|1|2021-10-20|15/09/2021|0.93|0.93|2410000000|2410000000|95.699996948242|1|2021-07-21|15/06/2021|1.2|1.2|2510000000|2510000000|102.65000152588|1|2021-04-21|15/03/2021|1.18|1.18|2260000000|2260000000|100.65000152588|1|2021-02-17|15/12/2020|0.9648|0.97|2210000000|2210000000|85.879997253418|1|2020-10-19|15/09/2020|1.3|1.3|2280000000|2280000000|91.599998474121|1
2025-04-06 21:51:38|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|ALFA|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000695876|22323|Alfa Laval AB|165.62B|165620000000|400.7|653239|-4.82|-497.7|394.5-410.6|410.8|413326315|1.02|22.39|66.95B|66950000000|17.88|8.5|2.12|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|470.4|17|570|360|48|4|45|0.0059|0.0039|0.0043|0.0477|0.029|22.3756|2.242|2025-07-22|15/06/2025||5.54||18530000000|400.70001220703|1|2025-04-29|15/03/2025||4.93||16730000000|400.70001220703|1|2025-02-05|15/12/2024|4.96|5.57|18310000000|19010000000|487.79998779297|1|2024-10-24|15/09/2024|4.77|4.78|16210000000|17350000000|473.70001220703|1|2024-07-23|15/06/2024|4.08|4.65|17530000000|17320000000|467.10000610352|1|2024-04-25|15/03/2024|4.07|4.07|14910000000|14910000000|434.20001220703|1|2024-02-06|15/12/2023|3.77|3.77|17840000000|17840000000|385.60000610352|1|2023-10-25|15/09/2023|4.29|4.29|15770000000|15770000000|340.70001220703|1|2023-07-20|15/06/2023|3.63|3.63|15880000000|15880000000|368.89999389648|1|2023-04-25|15/03/2023|3.64|3.64|14110000000|14110000000|370|1|2023-02-02|15/12/2022|3|3|16480000000|16480000000|330.29998779297|1|2022-10-25|15/09/2022|2.92|2.92|13180000000|13180000000|290|1|2022-07-20|15/06/2022|2.75|2.75|11850000000|11850000000|269.20001220703|1|2022-04-26|15/03/2022|2.22|2.22|10620000000|10620000000|310.70001220703|1|2022-02-02|15/12/2021|3.51|3.51|11690000000|11690000000|317.29998779297|1|2021-10-26|15/09/2021|2.91|2.91|10280000000|10280000000|331.60000610352|1|2021-07-20|15/06/2021|2.32|2.32|9980000000|9980000000|310.29998779297|1|2021-04-27|15/03/2021|2.64|2.64|8970000000|8970000000|292.20001220703|1|2021-02-03|15/12/2020|1.33|1.33|10700000000|10700000000|224.89999389648|1|2020-10-22|15/09/2020|2.46|2.46|9730000000|9730000000|194.69999694824|1
2025-04-06 21:51:48|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|ALEP|PLN|Consumer Cyclicals|Diversified Retail|Poland|LU2237380790|5980|Allegro|31.7B|31700000000|30.1|3128269|-2.59|-41.17|29.93-31.54|31.04|1053300613|0.72|31.03|10.82B|10820000000|0.98|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|37.87|19|47|30|24|4|22|-0.1117|-0.0168|-0.0286|-0.712|0.1118|64.1241|8.4032|2025-05-22|15/03/2025|||||30.10000038147|1|2025-03-12|15/12/2024|0.179|0.71|3050000000|5800000000|28.629999160767|1|2024-11-14|15/09/2024|0.4011|0.3251|2600000000|2640000000|35.115001678467|1|2024-09-18|15/06/2024|0.33|0.29|2700000000|2730000000|38.665000915527|1|2024-05-23|15/03/2024|0.2625|0.26|2480000000|2480000000|37.909999847412|1|2024-03-12|15/12/2023|0.0491|0.05|3030000000|3030000000|30.834999084473|1|2023-11-16|15/09/2023|0.2135|0.21|2430000000|2430000000|32.534999847412|1|2023-09-26|15/06/2023|0.11|0.11|2400000000|2400000000|28.889999389648|1|2023-05-25|15/03/2023|0.1353|0.14|2320000000|2320000000|36.799999237061|1|2023-03-30|15/12/2022|-2.08|-2.08|3080000000|3080000000|26.104999542236|1|2022-11-29|15/09/2022|-2.08|-2.08|2320000000|2320000000|24.14999961853|1|2022-09-29|15/06/2022|0.1028|0.1|2210000000|2210000000|24.5|1|2022-05-26|15/03/2022|0.1957|0.2|1390000000|1410000000|22.299999237061|1|2022-02-24|15/12/2021|0.195|0.2|1600000000|1600000000|30.610000610352|1|2021-11-09|15/09/2021|-0.3476|-0.35|1230000000|1230000000|47.689998626709|1|2021-08-05|15/06/2021|0.4197|0.42|1310000000|1310000000|66.540000915527|1|2021-05-13|15/03/2020|0.1||751200000||52.340000152588|1|2021-05-13|15/03/2021|0.2921|0.26|1210000000|1210000000|52.340000152588|1|2021-03-04|15/12/2020|0.2591|0.26|1300000000|1300000000|66.459999084473|1|2020-11-27|15/09/2019|0.07||620200000||74.199996948242|1
2025-04-06 21:51:56|05324|958272|/equities/altice-nv|STOXX600|ATCA|EUR|Consumer Cyclicals|Telecommunications Services|Netherlands|NL0011333752|45409||6.49B|6490000000|5.34|9189783|0|-5.35|5.32-5.35|5.34|1216186407|1.07||||-2.16|||0000-00-00 00:00:00|-0001-11-30||||||||||||||27|4|20|0.0366|-1.5976|-0.028|0.6146|0.0145|-12.264|0.2875|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1|2021-11-04|15/09/2021||0.11||3790000000|5.3400001525879|1|2021-08-04|15/06/2021||0.13||3690000000|5.3400001525879|1|2021-05-13|15/03/2021||0.03||3680000000|5.3400001525879|1|2021-03-11|15/12/2020||0.01||4090000000|5.3400001525879|1|2020-11-19|15/09/2020|0.04|-0.14|3770000000|3700000000|4.3010001182556|1|2020-07-30|15/06/2020|-0.11|-0.16|3540000000|3520000000|3.8340001106262|1|2020-05-20|15/03/2020|-0.24|-0.23|2540000000|3690000000|3.8180000782013|1|2020-03-24|15/12/2019|0.74|-0.21|4040000000|3980000000|2.9500000476837|1|2019-11-13|15/09/2019|-0.19|-0.18|3670000000|3610000000|5.4800000190735|1|2019-07-31|15/06/2019|-0.14|-0.17|3590000000|3590000000|3.3699998855591|1|2019-05-09|15/03/2019|-0.23|-0.22|3520000000|3540000000|2.8099999427795|1|2019-03-28|15/12/2018|-0.01|-0.22|3640000000|3570000000|1.8600000143051|1|2018-11-21|15/09/2018|-0.22|-0.2|3440000000|3540000000|1.9900000095367|1|2018-08-02|15/06/2018|-0.23|0.07|3480000000|3490000000|2.8800001144409|1|2018-05-17|15/03/2018|-0.04|-0.06|3530000000|5480000000|1.4900000095367|1|2018-03-15|15/12/2017|-0.37|-0.34|5820000000|5830000000|1.5299999713898|1|2017-11-04|15/09/2017|-0.18|0.10|5760000000|5966000000|2.3699998855591|1|2017-07-27|15/06/2017|0.1105|-0.01|5960000000|5935000000|3.9700000286102|1
2025-04-06 21:52:09|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|AMA|EUR|Technology|Software \u0026 IT Services|Spain|ES0109067019|20643|Amadeus IT|29.35B|29350000000|67.24|379150|18.13|-75.4|66.14-71.5|67.24|436511364|1.25|23.55|6.14B|6140000000|2.87|1.05|1.57|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|79.423|22|91|65|48|4|45|0.0063|0.0651|0.0456|-0.0236|0.089|20.1624|5.7916|2025-07-31|15/06/2025||0.889||1710000000|67.23999786377|1|2025-05-08|15/03/2025||0.8236||1650000000|67.23999786377|1|2025-02-28|15/12/2024|0.71|0.5765|1540000000|1510000000|69.459999084473|1|2024-12-06|15/09/2024|0.79|0.7531|1550000000|1550000000|70.040000915527|1|2024-07-31|15/06/2024|0.82|0.76|1560000000|1560000000|60.419998168945|1|2024-05-07|15/03/2024|0.74|0.74|1500000000|1500000000|59.259998321533|1|2024-02-28|15/12/2023|0.56|0.56|1350000000|1350000000|59.580001831055|1|2023-11-07|15/09/2023|0.71|0.71|1390000000|1390000000|56.639999389648|1|2023-07-28|15/06/2023|0.64|0.64|1380000000|1380000000|68.839996337891|1|2023-05-09|15/03/2023|0.61|0.61|1310000000|1310000000|62.779998779297|1|2023-02-24|15/12/2022|0.39|0.39|1170000000|1170000000|55.740001678467|1|2022-11-04|15/09/2022|0.49|0.49|1220000000|1220000000|50.939998626709|1|2022-07-29|15/06/2022|0.55|0.55|1180000000|1180000000|57.180000305176|1|2022-05-06|15/03/2022|0.21|0.21|917200000|917200000|59.860000610352|1|2022-02-25|15/12/2021|0.08|0.08|809800000|809800000|58.540000915527|1|2021-11-04|15/09/2021|0.05|0.05|739100000|739100000|58.599998474121|1|2021-07-30|15/06/2021|-0.05|-0.05|624400000|624400000|57.659999847412|1|2021-05-06|15/03/2021|-0.18|-0.18|496700000|496700000|57.439998626709|1|2021-02-24|15/12/2020|-0.2|-0.2|474000000|474300000|59.200000762939|1|2020-11-06|15/09/2020|-0.28|-0.28|418600000|418600000|46.619998931885|1
2025-04-06 21:52:18|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|AMBUb|DKK|Healthcare|Healthcare Equipment \u0026 Supplies|Denmark|DK0060946788|5000|Ambu A/S|28.82B|28820000000|108.2|469175|-3.44|-154.6|107.7-112.8|109.6|266389799|0.91|88.52|5.65B|5650000000|1.22|0.38|0.35|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.9|7|165|90|40|4|36|-0.0065|1.4799|0.0064|-0.1241|0.0441|-372.105|10.845|2025-05-07|15/03/2025||0.7675||1590000000|108.19999694824|1|2025-01-30|15/12/2024|0.68|0.53|1510000000|1410000000|139.39999389648|1|2024-11-03|15/09/2024|-0.51|0.5125|1390000000|1420000000|129.69999694824|1|2024-08-30|15/06/2024|0.5|0.51|1380000000|1380000000|153.05000305176|1|2024-05-14|15/03/2024|0.54|0.54|1370000000|1370000000|122.19999694824|1|2024-01-30|15/12/2023|0.35|0.35|1250000000|1250000000|110.80000305176|1|2023-11-08|15/09/2023|0.3067|0.32|1260000000|1260000000|71.519996643066|1|2023-08-31|15/06/2023|0.19|0.19|1200000000|1200000000|89.199996948242|1|2023-05-03|15/03/2023|0.06|0.06|1190000000|1190000000|100|1|2023-02-07|15/12/2022|0.09|0.09|1130000000|1130000000|102.19999694824|1|2022-11-15|15/09/2022|-0.51|-0.51|1160000000|1160000000|98|1|2022-08-25|15/06/2022|0.11|0.11|1130000000|1130000000|72.059997558594|1|2022-05-05|15/03/2022|0.69|0.69|1120000000|1120000000|101.65000152588|1|2022-02-08|15/12/2021|0.08|0.08|1030000000|1030000000|131.39999389648|1|2021-11-09|15/09/2021|-0.002|0.01|1030000000|1030000000|174.39999389648|1|2021-08-17|15/06/2021|0.24|0.24|973000000|973000000|209.5|1|2021-05-12|15/03/2021|0.38|0.38|1000000000|1000000000|301.10000610352|1|2021-01-27|15/12/2020|0.36|0.36|1010000000|1010000000|243.5|1|2020-11-11|15/09/2020|0.01|0.01|871000000|871000000|200|1|2020-08-26|15/06/2020|0.37|0.39|947000000|947000000|221.60000610352|1
2025-04-06 21:52:28|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|AMPF|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Italy|IT0004056880|13337|Amplifon|4.17B|4170000000|18.51|955161|-41.97|-35.14|18.375-19.035|18.6|225320371|0.88|28.95|2.41B|2410000000|0.64|0.29|1.57|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.535|17|34|21|43|4|40|0.0102|0.0717|-0.0494|0.4682|0.0413|43.3903|2.8873|2025-07-29|15/06/2025||0.2646||658820000|18.510000228882|1|2025-05-06|15/03/2025||0.1861||604030000|18.510000228882|1|2025-03-18|15/12/2024|0.246|0.2886|664410000|1250000000|19.950000762939|1|2024-10-30|15/09/2024|0.127|0.1239|567580000|570740000|27.190000534058|1|2024-07-30|15/06/2024|0.293|0.2695|604140000|609040000|28.959999084473|1|2024-05-05|15/03/2024|0.202|0.2|573110000|573110000|31.549999237061|1|2024-03-07|15/12/2023|0.281|0.28|615020000|615020000|30.979999542236|1|2023-10-30|15/09/2023|0.1041|0.1|531300000|531300000|25.760000228882|1|2023-07-27|15/06/2023|0.288|0.29|573500000|573500000|31.129999160767|1|2023-05-01|15/03/2023|0.196|0.2|540250000|540250000|33.279998779297|1|2023-03-01|15/12/2022|0.327|0.33|579400000|579400000|27.379999160767|1|2022-10-26|15/09/2022|0.172|0.17|502500000|502500000|26.25|1|2022-07-29|15/06/2022|0.294|0.29|541400000|541400000|32.380001068115|1|2022-05-04|15/03/2022|0.135|0.14|495810000|495810000|37.099998474121|1|2022-03-03|15/12/2021|0.355|0.36|568200000|568200000|37.939998626709|1|2021-10-27|15/09/2021|0.147|0.1119|448100000|447430000|43.270000457764|1|2021-07-30|15/06/2021|0.281|0.2492|518590000|504430000|40.349998474121|1|2021-04-30|15/03/2021|0.147|0.0945|440900000|425120000|34.669998168945|1|2021-03-04|15/12/2020|0.297|0.2803|513420000|519510000|31.389999389648|1|2020-10-27|15/09/2020|0.16|0.1246|428220000|415860000|31.920000076294|1
2025-04-06 21:52:40|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|ANDR|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Austria|AT0000730007|30003|Andritz AG|4.89B|4890000000|50.15|104539|-12.02|-65.6|49.06-51.85|49.78|97556284|1.08|9.91|8.33B|8330000000|5.02|2.6|5.18|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|70.5|9|80|42|47|4|45|0.0031|0.0232|-0.0182|0.1288|0.0346|16.4651|0.6696|2025-04-30|15/03/2025|||||50.150001525879|1|2025-02-28|15/12/2024|1.53|1.76|2290000000|2620000000|56.150001525879|1|2024-10-31|15/09/2024|1.27|1.27|2040000000|2120000000|61.099998474121|1|2024-07-25|15/06/2024|1.19|1.25|2100000000|2150000000|56.150001525879|1|2024-04-25|15/03/2024|1.09|1.1|1890000000|1890000000|55.349998474121|1|2024-02-29|15/12/2023|1.61|1.63|2450000000|2450000000|60.849998474121|1|2023-11-02|15/09/2023|1.25|1.25|2100000000|2100000000|42.200000762939|1|2023-07-27|15/06/2023|1.29|1.28|2150000000|2150000000|47.979999542236|1|2023-04-27|15/03/2023|1.05|1.05|1960000000|1960000000|60.599998474121|1|2023-03-08|15/12/2022|1.63|1.57|2340000000|2340000000|59.200000762939|1|2022-11-04|15/09/2022|1.01|1.01|1890000000|1890000000|46.220001220703|1|2022-07-29|15/06/2022|0.97|0.97|1790000000|1790000000|42.419998168945|1|2022-04-29|15/03/2022|0.78|0.78|1530000000|1530000000|38.020000457764|1|2022-03-08|15/12/2021|1.31|1.26|1910000000|1910000000|36.540000915527|1|2021-11-05|15/09/2021|0.77|0.77|1520000000|1520000000|50.849998474121|1|2021-07-30|15/06/2021|0.75|0.75|1530000000|1530000000|47.979999542236|1|2021-04-29|15/03/2021|0.62|0.62|1490000000|1490000000|43.779998779297|1|2021-03-04|15/12/2020|1.16|1.07|1860000000|1860000000|40.459999084473|1|2020-11-04|15/09/2020|0.53|0.53|1670000000|1670000000|30.620000839233|1|2020-07-30|15/06/2020|0.69|0.69|1660000000|1660000000|31.239999771118|1
2025-04-06 21:52:49|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|ABI|EUR|Consumer Non-Cyclicals|Beverages|Belgium|BE0974293251|143885|Anheuser Busch Inbev SA NV|110.43B|110430000000|55.9|2345722|0.98|-62.16|55.9-58.02|57.4|1975432049|0.93|21.32|59.77B|59770000000|2.92|0.57|1.03|2025-05-08 00:00:00|2025-05-08|neutral|buy|buy|strong_sell|strong_buy|buy|sell|strong_buy|buy|73.09|25|83.02|58.1|48|4|45|-0.0018|-0.2053|0.0327|-0.0512|0.1506|21.3089|2.4596|2025-07-31|15/06/2025||0.9528||15310000000|55.900001525879|1|2025-05-08|15/03/2025||0.7596||13940000000|55.900001525879|1|2025-02-26|15/12/2024|0.88|0.7265|14840000000|14370000000|52.319999694824|1|2024-10-31|15/09/2024|0.98|0.9193|15050000000|15580000000|58.380001068115|1|2024-08-01|15/06/2024|0.9|0.85|15330000000|15470000000|54.959999084473|1|2024-05-08|15/03/2024|0.75|0.75|14550000000|14550000000|56.540000915527|1|2024-02-29|15/12/2023|0.82|0.82|14470000000|14470000000|57.569999694824|1|2023-10-31|15/09/2023|0.86|0.86|15570000000|15570000000|50.849998474121|1|2023-08-03|15/06/2023|0.72|0.72|15120000000|15120000000|51.060001373291|1|2023-05-04|15/03/2023|0.65|0.65|14210000000|14210000000|58.029998779297|1|2023-03-02|15/12/2022|0.98|0.98|14670000000|14670000000|56.619998931885|1|2022-10-27|15/09/2022|0.81|0.81|15090000000|15090000000|47.229999542236|1|2022-07-28|15/06/2022|0.73|0.73|14790000000|14790000000|54.330001831055|1|2022-05-05|15/03/2022|0.67|0.67|13240000000|13240000000|53.810001373291|1|2022-02-24|15/12/2021|0.9|0.9|14200000000|14200000000|55.159999847412|1|2021-10-28|15/09/2021|0.5|0.5|14270000000|14270000000|49.360000610352|1|2021-07-29|15/06/2021|0.95|0.95|13540000000|13540000000|58.119998931885|1|2021-05-06|15/03/2021|0.51|0.51|12290000000|12290000000|58.689998626709|1|2021-02-25|15/12/2020|1.08|1.08|12770000000|12770000000|53.189998626709|1|2020-10-29|15/09/2020|0.69|0.79||12820000000|45.259998321533|1
2025-04-06 21:52:58|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|ARGX|EUR|Healthcare|Biotechnology \u0026 Medical Research|Belgium|NL0010832176|1599|Argen-X|31.74B|31740000000|520.4|76558|45.61|-658|513-532.8|536.8|60990857|0.2|41.27|2.25B|2250000000|13.92|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|697.62|16|831|540|36|4|33|-0.006|0.4594|0.0441|-1.4144|0.8759|-13.9197|116.9436|2025-07-31|15/06/2025||2.66||798720000|520.40002441406|1|2025-05-08|15/03/2025||2.11||736660000|520.40002441406|1|2025-02-27|15/12/2024|11.32|1.65|731030000|668560000|600.40002441406|1|2024-10-31|15/09/2024|1.28|0.1266|542420000|494150000|511.60000610352|1|2024-07-25|15/06/2024|0.4145|0.41|450860000|450860000|429|1|2024-05-09|15/03/2024|-0.9651|-0.97|382790000|382790000|367.60000610352|1|2024-02-29|15/12/2023|-1.55|-1.55|386120000|386120000|368.5|1|2023-10-31|15/09/2023|-1.18|-1.18|321510000|321510000|437.39999389648|1|2023-07-27|15/06/2023|-1.54|-1.54|255680000|255680000|473.79998779297|1|2023-05-04|15/03/2023|-0.4727|-0.47|208860000|208860000|355|1|2023-03-02|15/12/2022|-0.6597|-0.66|171640000|171640000|348.39999389648|1|2022-10-27|15/09/2022|-4.26|-4.26|146490000|146490000|388|1|2022-07-28|15/06/2022|-3.75|-3.75|83880000|83880000|358.20001220703|1|2022-05-05|15/03/2022|-4.14|-4.14|29890000|29890000|271.70001220703|1|2022-03-03|15/12/2021|-3.99|-3.92|40530000|37950000|261.89999389648|1|2021-10-28|15/09/2021|-3.76|-3.73|6080000|6120000|240.39999389648|1|2021-07-29|15/06/2021|1.67|1.85|269340000|270100000|256.60000610352|1|2021-05-14|15/03/2021|-0.6676|-0.67|130350000|130350000|216.39999389648|1|2021-03-04|15/12/2020|-3.49|-3.38|11950000|11930000|269|1|2020-10-22|15/09/2020|-3.34|-3.36|11470000|11440000|219.80000305176|1
2025-04-06 21:53:10|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|AT1|EUR|Real Estate|Real Estate Operations|Germany|LU1673108939|1587|Aroundtown SA|2.61B|2610000000|2.37|10435|31.74|-3.23|2.37-2.611|2.579|1093593546|1.64|48|1.5B|1500000000|0.05|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|2.894|17|4|1.7|35|4|33|0.0178|0.4779|0.0209|-1.0139|0.0572|6.2382|6.1636|2025-05-28|15/03/2025||||388650000|2.3699998855591|1|2025-03-26|15/12/2024||0.04|341400000|387920000|2.3589999675751|1|2024-11-27|15/09/2024|0.09|0.07|386700000|392880000|2.8469998836517|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2590000629425|1|2024-05-29|15/03/2024|0.04|0.04|386000000|386000000|2.2000000476837|1|2024-03-27|15/12/2023||-0.74|393100000|393100000|1.6799999475479|1|2023-11-29|15/09/2023||-0.05|299000000|330630000|2.3029999732971|1|2023-08-30|15/06/2023||0.07|299000000|336830000|1.4114999771118|1|2023-05-30|15/03/2023|-0.04|-0.04|402600000|402600000|0.90979999303818|1|2023-03-29|15/12/2022|-0.86|-0.41|357600000|357600000|1.3435000181198|1|2022-11-29|15/09/2022|0.02|0.07|357400000|357400000|2.5699999332428|1|2022-09-02|15/06/2022|0.2|0.11|317800000|339330000|2.8259999752045|1|2022-05-25|15/03/2022|0.06|0.06|393700000|393700000|4.4770002365112|1|2022-03-29|15/12/2021|0.08|0.08|352500000|352500000|5.4840002059936|1|2021-11-24|15/09/2021|0.06|0.08|394400000|367930000|5.9359998703003|1|2021-09-16|15/06/2021|0.16|0.08|266500000|252670000|6.2300000190735|1|2021-05-27|15/03/2021|0.08|0.06|274900000|264430000|6.789999961853|1|2021-03-25|15/12/2020|0.04|0.09|289900000|289900000|6.191999912262|1|2020-11-25|15/09/2020|-0.05|0.13|302100000|286730000|5.8039999008179|1|2020-08-26|15/06/2020|0.22|0.1|288300000|288300000|4.9359998703003|1
2025-04-06 21:53:20|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|ASMI|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Netherlands|NL0000334118|4558|ASM International NV|18.27B|18270000000|372.1|182638|-35.62|-748|348.6-388.4|388|49097817|1.25|26.51|2.93B|2930000000|13.95|3|0.81|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|678.59|22|960|540|48|4|45|0.015|0.0369|0.1853|0.2653|0.1038|24.3973|5.0762|2025-07-22|15/06/2025||4.16||876860000|372.10000610352|1|2025-04-29|15/03/2025||3.98||834290000|372.10000610352|1|2025-02-25|15/12/2024|4.69|3.6|809010000|795120000|566.79998779297|1|2024-10-29|15/09/2024|2.71|3.46|778590000|766810000|515.79998779297|1|2024-07-24|15/06/2024|3.33|3.4|706110000|688260000|693.20001220703|1|2024-04-23|15/03/2024|3.61|3.59|639000000|639000000|515.40002441406|1|2024-02-27|15/12/2023|2.03|2.03|632900000|632900000|576.90002441406|1|2023-10-25|15/09/2023|2.81|2.78|622300000|622300000|362.20001220703|1|2023-07-25|15/06/2023|3.24|3.24|669140000|669140000|379.75|1|2023-04-25|15/03/2023|3.69|3.69|710000000|710000000|349.5|1|2023-02-28|15/12/2022|2.87|2.87|724770000|724770000|322.20001220703|1|2022-10-25|15/09/2022|3.58|3.48|609800000|609800000|268|1|2022-07-20|15/06/2022|3.28|3.3|559500000|559500000|233.5|1|2022-04-20|15/03/2022|2.92|2.92|516940000|516940000|298.35000610352|1|2022-02-22|15/12/2021|2.76|2.8|491300000|491300000|278.10000610352|1|2021-10-26|15/09/2021|2.69|2.69|432860000|432860000|359.5|1|2021-07-27|15/06/2021|2.28|2.28|411690000|411690000|305.70001220703|1|2021-04-20|15/03/2021|2.42|2.42|394000000|394000000|255.69999694824|1|2021-02-25|15/12/2020|1.67|1.67|346610000|346610000|224.69999694824|1|2020-10-28|15/09/2020|1.18|1.18|314560000|314560000|121.25|1
2025-04-06 21:53:30|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|ASML|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Netherlands|NL0010273215|42786|ASML Holding NV|221.85B|221850000000|564.1|854077|-37.72|-1021.8|544.8-586.4|578.7|393283720|1.11|29.3|28.26B|28260000000|19.25|6.4|1.13|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|837.41|41|1057|500|48|4|45|0.0075|0.0339|0.0698|0.1593|0.1448|35.1349|7.7747|2025-07-16|15/06/2025||5.5||7690000000|564.09997558594|1|2025-04-16|15/03/2025||5.39||7530000000|564.09997558594|1|2025-01-29|15/12/2024|6.85|6.69|9260000000|9030000000|646.59997558594|1|2024-10-15|15/09/2024|5.28|4.86|7470000000|7160000000|792|1|2024-07-17|15/06/2024|4.01|3.74|6240000000|6070000000|977.79998779297|1|2024-04-17|15/03/2024|3.11|3.11|5290000000|5290000000|913.40002441406|1|2024-01-24|15/12/2023|5.21|5.21|7240000000|7240000000|707.09997558594|1|2023-10-18|15/09/2023|4.81|4.81|6670000000|6670000000|572.90002441406|1|2023-07-19|15/06/2023|4.93|4.93|6900000000|6900000000|664.20001220703|1|2023-04-19|15/03/2023|4.96|4.96|6750000000|6750000000|588.59997558594|1|2023-01-25|15/12/2022|4.6|4.6|6430000000|6430000000|615.70001220703|1|2022-10-19|15/09/2022|4.29|4.29|5780000000|5780000000|403.60000610352|1|2022-07-20|15/06/2022|3.54|3.54|5430000000|5430000000|484.79998779297|1|2022-04-20|15/03/2022|1.73|1.73|3530000000|3530000000|561.59997558594|1|2022-01-19|15/12/2021|4.39|4.39|4990000000|4990000000|641.40002441406|1|2021-10-20|15/09/2021|4.27|4.27|5240000000|5240000000|683|1|2021-07-21|15/06/2021|2.52|2.52|4020000000|4020000000|580.90002441406|1|2021-04-21|15/03/2021|3.21|3.21|4360000000|4360000000|512|1|2021-01-20|15/12/2020|3.23|3.23|4250000000|4250000000|439.89999389648|1|2020-10-14|15/09/2020|2.54|2.54|3960000000|3960000000|344.25|1
2025-04-06 21:53:38|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|ASRNL|EUR|Financials|Insurance|Netherlands|NL0011872643|6146|ASR Nederland NV|10.61B|10610000000|50.78|498249|12.82|-54.38|49.45-52.5|52.42|208902381|0.724|11.57|15.11B|15110000000|4.19|3.12|6.14|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|55.82|16|63|49.81|32|4|3|0.021|0.3172|0.3242|0.6168|0.5966|3.01|1.06|2025-02-19|15/12/2024||2.78||2621000000|48.75|1|2024-11-27|15/09/2024|||||44.639999389648|1|2024-08-21|15/06/2024||2.78||2621000000|46.25|1|2024-05-29|15/03/2024|||||46.619998931885|1|2024-02-29|15/12/2023||2.60||2506000000|43.349998474121|1|2023-11-29|15/09/2023|||||37.520000457764|1|2023-08-30|15/06/2023|||||42.319999694824|1|2023-05-31|15/03/2023|||||40.479999542236|1|2023-02-22|15/12/2022|5|2.29|6320000000||42.970001220703|1|2022-11-30|15/09/2022|||||43.200000762939|1|2022-08-24|15/06/2022|2.8|2.60|3170000000||40.330001831055|1|2022-06-01|15/03/2022|||||42.5|1|2022-02-23|15/12/2021|3.31|2.86|3020000000|2496000000|40.479999542236|1|2021-12-01|15/09/2021|||||37.729999542236|1|2021-08-25|15/06/2021|2.86|2.86|3010000000|2496000000|37.840000152588|1|2021-06-02|15/03/2021|||||35.360000610352|1|2021-02-18|15/12/2020|4.4|2.24|5430000000|2421000000|33.860000610352|1|2020-12-02|15/09/2020|||||32.090000152588|1|2020-08-26|15/06/2020|1.45|1.03|2730000000|2389000000|30.319999694824|1|2020-05-20|15/03/2020|||||24.10000038147|1
2025-04-06 21:53:47|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|ASSAb|SEK|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Sweden|SE0007100581|63000|ASSA ABLOY AB ser. B|306.13B|306130000000|275.6|1889858|-10.11|-349.5|272.6-282.1|282.5|1110776334|0.77|19.54|150.16B|150160000000|14.08|5.9|2.14|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|349.2|19|412|280|48|4|45|0.0007|0.2729|0.0241|0.0225|0.0181|21.7142|2.5129|2025-07-17|15/06/2025||3.91||40000000000|275.60000610352|1|2025-04-23|15/03/2025||3.08||38140000000|275.60000610352|1|2025-02-05|15/12/2024|3.81|3.69|39580000000|38870000000|333.60000610352|1|2024-10-23|15/09/2024|3.63|3.62|37420000000|37480000000|336.79998779297|1|2024-07-17|15/06/2024|3.54|3.61|37970000000|38440000000|312.60000610352|1|2024-04-24|15/03/2024|3.12|3.12|35200000000|35200000000|310.29998779297|1|2024-02-07|15/12/2023|3.56|3.56|36970000000|36970000000|287.70001220703|1|2023-10-25|15/09/2023|3.31|3.31|36880000000|36880000000|229|1|2023-07-19|15/06/2023|3.36|3.36|34470000000|34470000000|260.5|1|2023-04-26|15/03/2023|3.32|3.32|32390000000|32390000000|241.10000610352|1|2023-02-03|15/12/2022|3.36|3.36|32920000000|32920000000|257.70001220703|1|2022-10-26|15/09/2022|3.2|3.2|31820000000|31820000000|220.39999389648|1|2022-07-19|15/06/2022|2.84|2.84|29470000000|29470000000|227.10000610352|1|2022-04-27|15/03/2022|2.57|2.57|26590000000|26590000000|250|1|2022-02-04|15/12/2021|2.74|2.74|25620000000|25620000000|247.69999694824|1|2021-10-27|15/09/2021|2.15|2.15|23930000000|23930000000|248.80000305176|1|2021-07-19|15/06/2021|2.89|2.89|23650000000|23650000000|269.20001220703|1|2021-04-28|15/03/2021|2.03|2.03|21810000000|21810000000|255.19999694824|1|2021-02-05|15/12/2020|2.33|2.33|23300000000|23300000000|215.39999389648|1|2020-10-21|15/09/2020|2.28|2.28|22230000000|22230000000|216.89999389648|1
2025-04-06 21:53:57|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|GASI|EUR|Financials|Insurance|Italy|IT0000062072|86851|Assicurazioni Generali SpA|46.31B|46310000000|30.43|4179657|32.65|-33.02|29.96-32.32|32.49|1521877667|0.87|12.62|55.3B|55300000000|2.44|1.43|4.7|2025-05-22 00:00:00|2025-05-22|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|30.1718|17|34.8|24|47|4|44|0.0019|-0.0083|-0.0136|0.224|0.055|9.927|0.344|2025-08-06|15/06/2025||0.706|||30.430000305176|1|2025-05-22|15/03/2025||0.6789|||30.430000305176|1|2025-03-13|15/12/2024|1.29|1.21|22390000000|48180000000|31.89999961853|1|2024-11-15|15/09/2024|0.6135|0.6135|20580000000|19310000000|25.809999465942|1|2024-08-09|15/06/2024|0.779|0.92|23750000000|22660000000|22.579999923706|1|2024-05-21|15/03/2024|0.73|0.73|26390000000|26390000000|23.840000152588|1|2024-03-12|15/12/2023|0.7384|0.74|22000000000|22000000000|22.299999237061|1|2023-11-17|15/09/2023|0.6005|0.6|18220000000|18220000000|19.584999084473|1|2023-08-09|15/06/2023|0.6281|0.63|21020000000|21020000000|18.659999847412|1|2023-05-25|15/03/2023|0.8|0.8|22160000000|22160000000|17.875|1|2023-03-14|15/12/2022|0.96|0.96|21710000000|21710000000|17.799999237061|1|2022-11-10|15/09/2022|0.5653|0.57|17950000000|17950000000|16.325000762939|1|2022-07-31|15/06/2022|0.5403|0.54|19850000000|19850000000|14.585000038147|1|2022-05-19|15/03/2022|0.46|0.46|22320000000|22320000000|18|1|2022-03-15|15/12/2021|0.4877|0.49|20930000000|20930000000|17.645000457764|1|2021-11-11|15/09/2021|0.4987|0.508|16810000000|15850000000|19.020000457764|1|2021-08-03|15/06/2021|0.5283|0.5075|15500000000|15500000000|16.85000038147|1|2021-05-18|15/03/2021|0.51|0.4349|19710000000|19540000000|17.645000457764|1|2021-03-11|15/12/2020|0.4661|0.4566|18720000000|18720000000|16.620000839233|1|2020-11-13|15/09/2020|0.4671|0.4525|15510000000|15100000000|13.460000038147|1
2025-04-06 21:54:08|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|ATL|EUR|||Italy|IT0003506190|22387||18.82B|18820000000|22.99|3536732|0|-22.99|22.95-22.99|22.94|818824297|0.927||10.16B|10160000000|0.259|0.74|3.23|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|36|-0.0025|0.1313|0.0554|3.4018|0.1339|-1.4185|2.5561|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1|2022-08-05|15/06/2022|0.11||1800000000|1800000000|22.780000686646|1|2022-05-13|15/03/2022|-0||1490000000|1490000000|22.739999771118|1|2022-03-12|15/12/2021|0.11|0.2374|1820000000|1820000000|15.994999885559|1|2021-11-12|15/09/2021|0.5346|0.347|1790000000|1780000000|17|1|2021-08-03|15/06/2021|-0.21||1490000000|1490000000|15.25|1|2021-05-18|15/03/2021|-0.08||2030000000|2030000000|15.545000076294|1|2021-03-11|15/12/2020|-0.29|-0.29|2060000000|2050000000|16.22500038147|1|2020-11-13|15/09/2020|-0.41|-0.2|2510000000|2530000000|14.89999961853|1|2020-08-05|15/06/2020|-0.92||1500000000|1500000000|14.27499961853|1|2020-06-10|15/03/2020|-0.01||2210000000|2140000000|15.39999961853|1|2020-04-28|15/12/2019|0.69|0.57|2810000000|2740000000|13.954999923706|1|2019-11-07|15/09/2019|0.62|0.62|3220000000|3220000000|22.700000762939|1|2019-08-03|15/06/2019|0.61|0.6|3010000000|3010000000|22.799999237061|1|2019-05-09|15/03/2019|0.32|0.33|2590000000|2580000000|23.549999237061|1|2019-03-07|15/12/2018|0.1|0.3|2290000000|2050000000|21.889999389648|1|2018-11-12|15/09/2018|0.25|0.43|1720000000|1720000000|18.469999313354|1|2018-08-02|15/06/2018|0.42|0.41|1570000000|1570000000|25.110000610352|1|2018-05-11|15/03/2018|0.26|0.24|1340000000|1340000000|28.110000610352|1
2025-04-06 21:54:17|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|ATCOa|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0017486889|55267|Atlas Copco AB Class A|673.69B|673690000000|143.3|4806970|-20.96|-206.4|140.9-150.8|152|4870613982|0.79|20.88|176.77B|176770000000|6.11|3|2.09|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|187|20|238|140|48|4|45|-0.0049|0.8571|-0.0017|0.0113|0.0199|11.2418|3.5176|2025-07-18|15/06/2025||1.56||45770000000|143.30000305176|1|2025-04-29|15/03/2025||1.51||44410000000|143.30000305176|1|2025-01-28|15/12/2024|1.6|1.54|45990000000|45210000000|186.89999389648|1|2024-10-23|15/09/2024|1.47|1.55|43110000000|44700000000|179.89999389648|1|2024-07-18|15/06/2024|1.57|1.55|44800000000|45070000000|194.5|1|2024-04-24|15/03/2024|1.47|1.47|42880000000|42880000000|177.94999694824|1|2024-01-25|15/12/2023|1.39|1.39|44950000000|44950000000|170.89999389648|1|2023-10-25|15/09/2023|1.6|1.6|44490000000|44490000000|139.10000610352|1|2023-07-20|15/06/2023|1.42|1.42|43360000000|43360000000|145.80000305176|1|2023-04-27|15/03/2023|1.34|1.34|39860000000|39860000000|128.64999389648|1|2023-01-26|15/12/2022|1.24|1.24|40050000000|40050000000|132.41999816895|1|2022-10-19|15/09/2022|1.34|1.34|38070000000|38070000000|111.98000335693|1|2022-07-19|15/06/2022|1.16|1.16|33110000000|33110000000|101.80000305176|1|2022-04-26|15/03/2022|1.05|1.05|30090000000|30090000000|113.5|1|2022-01-25|15/12/2021|4|0.98|29530000000|29530000000|133.39999389648|1|2021-10-20|15/09/2021|3.73|0.92|27820000000|27820000000|136.89999389648|1|2021-07-16|15/06/2021|3.75|0.92|27530000000|27530000000|134.5|1|2021-04-27|15/03/2021|3.38|0.83|26020000000|26020000000|132.69999694824|1|2021-01-29|15/12/2020|3.44|0.84|25740000000|25740000000|113.59999847412|1|2020-10-24|15/09/2020|2.97|0.73|24850000000|24850000000|99.800003051758|1
2025-04-06 21:54:27|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|BAMI|EUR|Financials|Banking Services|Italy|IT0005218380|19490|Banco Bpm SpA|12.48B|12480000000|8.298|11858667|32.56|-10.35|7.852-8.896|9.024|1503914510|0.63|6.41|7.32B|7320000000|1.27|1|12.05|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|9.901|15|11.75|7.5|48|4|45|0.0065|0.333|0.1074|-6.9882|0.1239|3.6339|1.3756|2025-08-05|15/06/2025||0.3159||1410000000|8.2980003356934|1|2025-05-07|15/03/2025||0.2704||1430000000|8.2980003356934|1|2025-03-28|15/12/2024|0.1855|0.2127|1430000000|1350000000|9.7880001068115|1|2024-11-06|15/09/2024|0.61|0.4064|1470000000|1390000000|6.5100002288818|1|2024-08-06|15/06/2024|0.2514|0.2514|1360000000|1350000000|5.728000164032|1|2024-05-07|15/03/2024|0.2327|0.23|1430000000|1430000000|6.2220001220703|1|2024-02-08|15/12/2023|0.2079|0.22|1400000000|1400000000|5.0440001487732|1|2023-11-07|15/09/2023|0.1988|0.2|1370000000|1370000000|4.9039998054504|1|2023-08-02|15/06/2023|0.2329|0.23|1330000000|1330000000|4.5009999275208|1|2023-05-08|15/03/2023|0.1634|0.16|1250000000|1250000000|3.7170000076294|1|2023-02-07|15/12/2022|0.13|0.13|1260000000|1260000000|4.2150001525879|1|2022-11-08|15/09/2022|0.07|0.07|1170000000|1170000000|3.1879999637604|1|2022-08-02|15/06/2022|0.13|0.13|1120000000|1120000000|2.5069999694824|1|2022-05-06|15/03/2022|0.1128|0.11|1190000000|1190000000|2.9159998893738|1|2022-02-08|15/12/2021|0.06|0.06|1090000000|1090000000|2.9179999828339|1|2021-11-04|15/09/2021|0.07|0.07|1100000000|1050000000|2.7969999313355|1|2021-08-05|15/06/2021|0.125|0.13|1200000000|1080000000|2.545000076294|1|2021-05-06|15/03/2021|0.07|0.05|1130000000|1060000000|2.4289999008179|1|2021-02-09|15/12/2020|-0.18|-0.09|1050000000|1030000000|2.1549999713898|1|2020-11-05|15/09/2020|0.095|0.09|1140000000|1140000000|1.6449999809265|1
2025-04-06 21:54:42|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|SABE|EUR|Financials|Banking Services|Spain|ES0113860A34|18581|Banco de Sabadell SA|12.42B|12420000000|2.305|13399032|50.51|-2.825|2.234-2.53|2.305|5387690082|1.03|7.2|9.72B|9720000000|0.32|0.19|8.24|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|2.5953|15|3|2.3|47|4|45|0.012|-0.2977|0.2144|-0.3103|0.0927|7.8198|1.1562|2025-04-24|15/03/2025|||||2.3050000667572|1|2025-02-07|15/12/2024|0.09|0.0634|1620000000|1500000000|2.4100000858307|1|2024-10-31|15/09/2024|0.09|0.0805|1660000000|1630000000|1.819000005722|1|2024-07-23|15/06/2024|0.08|0.08|1620000000|1580000000|1.9969999790192|1|2024-04-25|15/03/2024|0.06|0.06|1570000000|1440000000|1.5060000419617|1|2024-02-01|15/12/2023|0.06|0.06|1550000000|1410000000|1.2059999704361|1|2023-10-26|15/09/2023|0.08|0.08|1640000000|1640000000|1.0405000448227|1|2023-07-27|15/06/2023|0.06|0.06|1500000000|1500000000|1.1434999704361|1|2023-04-27|15/03/2023|0.0364|0.04|1450000000|1450000000|0.99940001964569|1|2023-01-26|15/12/2022|0.025|0.03|1270000000|1260000000|0.99659997224808|1|2022-10-28|15/09/2022|0.14|0.14|1350000000|1350000000|0.77420002222061|1|2022-07-27|15/06/2022|0.03|0.03|1220000000|1220000000|0.6531999707222|1|2022-04-28|15/03/2022|0.1|0.1|1220000000|1220000000|0.71299999952316|1|2022-01-27|15/12/2021|0.03|0.03|1260000000|1260000000|0.65340000391006|1|2021-10-28|15/09/2021|0.03|0.03|1240000000|1240000000|0.65479999780655|1|2021-07-29|15/06/2021|0.03|0.03|1130000000|1130000000|0.56019997596741|1|2021-04-30|15/03/2021|0.01|0.01|1230000000|1230000000|0.48500001430511|1|2021-02-01|15/12/2020|-0.04|-0.04|1670000000|1670000000|0.36179998517036|1|2020-10-30|15/09/2020|0.01|0.01|1180000000|1170000000|0.25459998846054|1|2020-07-31|15/06/2020|-0.0431|-0.04|1140000000|1140000000|0.2964999973774|1
2025-04-06 21:54:51|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|BIRG|EUR|Financials|Banking Services|United Kingdom|IE00BD1RP616|11188|Bank of Ireland Group PLC|9.85B|9850000000|9.59|314912|-2.14|-12.62|9.59-10.38|10.24|999914865|1.14|6.9|6.74B|6740000000|1.42|0.63|6.57|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|12.76|12|14.9|11|31|4|0|0|0.1288|0|0|0|0|0|2025-07-30|15/06/2025||0.72||2080000000|9.5900001525879|1|2025-04-29|15/03/2025|||||9.5900001525879|1|2025-02-24|15/12/2024|0.824|0.73|2120000000|2120000000|10.340000152588|1|2024-10-30|15/09/2024|||||8.8800001144409|1|2024-07-30|15/06/2024|||||10.560000419617|1|2024-04-30|15/03/2024|||||10.279999732971|1|2024-02-27|15/12/2023|||||7.9200000762939|1|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-07-31|15/06/2023|||||9.3500003814697|1|2023-05-03|15/03/2023|||||9.3599996566772|1|2023-03-07|15/12/2022|||||10.460000038147|1|2022-11-09|15/09/2022|||||7.3400001525879|1|2022-08-03|15/06/2022|||||5.6599998474121|1|2022-04-27|15/03/2022|||||6.710000038147|1|2022-02-25|15/12/2021|||||5.5199999809265|1|2021-10-29|15/09/2021|||||5.0900001525879|1|2021-08-03|15/06/2021|||||4.4000000953674|1|2021-04-30|15/03/2021|||||4.8200001716614|1|2021-03-01|15/12/2020|||||3.4000000953674|1|2020-10-28|15/09/2020|||||1.960000038147|1
2025-04-06 21:55:03|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|PEO|PLN|Financials|Banking Services|Poland|PLPEKAO00016|15212|Bank Polska Kasa Opieki SA|40.87B|40870000000|155.7|893914|-16.63|-191.5|155.25-172.4|172.95|262470034|0.97|6.47|18.84B|18840000000|24.29|12.6|8.09|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|buy|neutral|strong_sell|neutral|neutral|186.94|13|247.4|153|47|4|45|0.0005|0.0071|0.0529|0.0033|0.0541|12.6191|3.6364|2025-04-30|15/03/2025|||||155.69999694824|1|2025-02-26|15/12/2024|7.55|6.43|4350000000|4000000000|171.39999389648|1|2024-11-06|15/09/2024|6.96|6.11|4020000000|3950000000|143.5|1|2024-08-06|15/06/2024|5.41|4.55|4040000000|3870000000|145.80000305176|1|2024-04-30|15/03/2024|5.68|5.68|3760000000|3760000000|171.39999389648|1|2024-02-21|15/12/2023|6.83|6.83|3630000000|3630000000|167.60000610352|1|2023-11-09|15/09/2023|6.54|6.54|3780000000|3780000000|125.69999694824|1|2023-08-04|15/06/2023|6.45|6.45|3810000000|3820000000|115.40000152588|1|2023-04-27|15/03/2023|5.51|5.51|3560000000|3560000000|96.160003662109|1|2023-03-01|15/12/2022|2.64|2.64|3570000000|3430000000|89.680000305176|1|2022-11-03|15/09/2022|-2.07|-2.07|1020000000|1020000000|79.459999084473|1|2022-08-03|15/06/2022|1.78|1.78|3090000000|3090000000|73.540000915527|1|2022-04-29|15/03/2022|3.46|3.46|2820000000|2820000000|97.519996643066|1|2022-03-04|15/12/2021|2.65|2.65|2310000000|2350000000|104.25|1|2021-11-04|15/09/2021|2.4|2.29|2130000000|2100000000|127.34999847412|1|2021-08-05|15/06/2021|2.3|2.26|2010000000|2110000000|99|1|2021-05-04|15/03/2021|0.94|0.85|2000000000|1930000000|80.040000915527|1|2021-02-24|15/12/2020|1.34|1.27|1890000000|1920000000|65.480003356934|1|2020-11-03|15/09/2020|1.41|1.41|1820000000|1840000000|43.549999237061|1|2020-08-03|15/06/2020|1.88|1.21|2030000000|2030000000|50.580001831055|1
2025-04-06 21:55:13|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|BKT|EUR|Financials|Banking Services|Spain|ES0113679I37|6661|Bankinter|7.96B|7960000000|8.862|1716113|27.04|-10.85|8.59-9.6|8.85|898677068|0.78|8.33|4.41B|4410000000|1.06|0.43|4.85|2025-04-17 00:00:00|2025-04-17|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|9.61|21|12.5|7.7|47|4|45|0.004|0.1054|0.3061|-0.1188|0.105|8.2991|2.1533|2025-04-17|15/03/2025|||||8.8620004653931|1|2025-02-11|15/12/2024|0.2361|0.2237|750000000|626600000|8.3179998397827|1|2024-10-24|15/09/2024|0.28|0.2779|741000000|742610000|7.5939998626709|1|2024-07-18|15/06/2024|0.29|0.3|752000000|751940000|7.8220000267029|1|2024-04-18|15/03/2024|0.225|0.23|659000000|659040000|6.9120001792908|1|2024-01-25|15/12/2023|0.18|0.18|655000000|654600000|6.1220002174377|1|2023-10-19|15/09/2023|0.295|0.3|727130000|727130000|6.0539999008179|1|2023-07-20|15/06/2023|0.2508|0.25|662000000|662000000|6.1399998664856|1|2023-04-20|15/03/2023|0.2039|0.2|616000000|616000000|5.8159999847412|1|2023-01-20|15/12/2022|0.14|0.15|567000000|565640000|6.2919998168945|1|2022-10-21|15/09/2022|0.18|0.18|555000000|555000000|6.2340002059936|1|2022-07-21|15/06/2022|0.13|0.13|463320000|463320000|4.8619999885559|1|2022-04-22|15/03/2022|0.17|0.17|499000000|499000000|5.6020002365112|1|2022-01-19|15/12/2021|0.09|0.09|432400000|432400000|5.2160000801086|1|2021-10-22|15/09/2021|0.12|0.12|508000000|499480000|4.7849998474121|1|2021-07-23|15/06/2021|0.095|0.1|450000000|450000000|4.3819999694824|1|2021-04-21|15/03/2021|0.16|0.16|465000000|465000000|4.0780000686645|1|2021-01-26|15/12/2020|0.11|0.08|412790000|412790000|3.4019999504089|1|2020-10-22|15/09/2020|0.12|0.09|433000000|433000000|2.4990000724792|1|2020-07-23|15/06/2020|-0.02|-0.02|426950000|426950000|3.180999994278|1
2025-04-06 21:55:22|05344|446|/equities/bbva|STOXX600/EAFAVALUE|BBVA|EUR|Financials|Banking Services|Spain|ES0113211835|125916|Banco Bilbao Vizcaya Argentaria SA|65.4B|65400000000.00001|11.36|4894465|3.23|-13.59|11.035-12.32|11.36|5756618607|1.52|6.75|61.78B|61780000000|1.68|0.57|4.99|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|13.157|17|15|9.7|48|4|45|-0.0036|0.0872|0.2483|0.0807|0.0535|10.2549|1.3091|2025-07-31|15/06/2025||0.4207||8850000000|11.359999656677|1|2025-04-29|15/03/2025||0.3917||8800000000|11.359999656677|1|2025-01-30|15/12/2024|0.4023|0.348|9320000000|8470000000|11.064999580383|1|2024-10-31|15/09/2024|0.44|0.4052|8720000000|8590000000|9.0939998626709|1|2024-07-31|15/06/2024|0.47|0.4432|9230000000|8610000000|10.175000190735|1|2024-04-29|15/03/2024|0.37|0.37|8220000000|8220000000|10.984999656677|1|2024-01-30|15/12/2023|0.34|0.34|7440000000|7440000000|8.1140003204346|1|2023-10-31|15/09/2023|0.33|0.33|7960000000|7960000000|7.5040001869202|1|2023-07-28|15/06/2023|0.33|0.33|7190000000|7190000000|7.2199997901917|1|2023-04-27|15/03/2023|0.29|0.29|6960000000|6960000000|6.6820001602173|1|2023-02-01|15/12/2022|0.25|0.25|6520000000|6520000000|6.4629998207092|1|2022-10-28|15/09/2022|0.29|0.29|6860000000|6860000000|5.2579998970032|1|2022-07-29|15/06/2022|0.28|0.28|6090000000|6090000000|4.1680002212524|1|2022-04-29|15/03/2022|0.24|0.24|5940000000|5940000000|4.7480001449585|1|2022-02-03|15/12/2021|0.19|0.19|5480000000|5410000000|5.8150000572205|1|2021-10-29|15/09/2021|0.2|0.1827|4960000000|5070000000|5.6409997940064|1|2021-07-30|15/06/2021|0.18|0.1|4690000000|4950000000|5.4120001792908|1|2021-05-26|15/03/2021|0.14|0.17|5160000000|804090000|5.1100001335144|1|2021-01-29|15/12/2020|0.2|0.175|4550000000|5270000000|3.9409999847412|1|2020-11-25|15/09/2020|0.17|0.17|5660000000|5660000000|3.7760000228882|1
2025-04-06 21:55:34|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|BEIJb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0015949748|6571||67.42B|67420000000|133|658702|-11.04|-191.35|133-141.3|141.85|506905526|1.5|32.31|35.66B|35660000000|4.39|1.4|1.05|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|186.75|8|205|156|38|2|35|0.0032|0.5973|0.0031|0.1106|0.0582|59.0537|7.5614|2025-07-18|15/06/2025||1.66||10880000000|133|1|2025-04-24|15/03/2025||0.984||9000000000|133|1|2025-01-31|15/12/2024|0.89|0.986|8810000000|8790000000|165.75|1|2024-10-24|15/09/2024|1.3|1.34|9490000000|9720000000|165.19999694824|1|2024-07-19|15/06/2024|1.42|1.43|9680000000|9680000000|184.89999389648|1|2024-04-23|15/03/2024|0.79|0.79|7680000000|7680000000|147.75|1|2024-01-31|15/12/2023|1.16|1.17|7630000000|7630000000|127.59999847412|1|2023-10-24|15/09/2023|1.11|1.11|8490000000|8490000000|103.19999694824|1|2023-07-20|15/06/2023|1.39|1.39|8650000000|8650000000|129.10000610352|1|2023-04-25|15/03/2023|0.82|0.86|7380000000|7380000000|174.60000610352|1|2023-01-31|15/12/2022|1.03|0.81|5820000000|5820000000|152.27474975586|1|2022-10-20|15/09/2022|1.12|1.02|5980000000|5980000000|131.39764404297|1|2022-07-15|15/06/2022|1.09|1|5940000000|5940000000|139.36390686035|1|2022-04-21|15/03/2022|0.7098|0.65|4900000000|4900000000|156.12054443359|1|2022-01-27|15/12/2021|0.695|0.64|4270000000|4270000000|141.74462890625|1|2021-10-19|15/09/2021|0.685|0.65|4340000000|4340000000|163.72055053711|1|2021-07-15|15/06/2021|0.8232|0.76|4560000000|4560000000|153.7398223877|1|2021-04-26|15/03/2021|0.4771|0.43|3730000000|3730000000|123.92582702637|1|2021-01-28|15/12/2020|1.41|0.43|3410000000|3410000000|120.59987640381|1|2020-10-20|15/09/2020|1.92|0.59|3840000000|3840000000|100.66656494141|1
2025-04-06 21:55:49|05346|477|/equities/boliden|STOXX600/EAFAVALUE|BOL|SEK|Basic Materials|Metals \u0026 Mining|Sweden|SE0020050417|5993|Boliden AB|78.27B|78270000000|286.3|1215851|-11.85|-393|278.6-302.6|305.6|273371169|0.91|7.8|89.21B|89210000000|36.65|7.5|2.62|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|351|15|500|260|48|4|45|-0.0106|0.0708|0.0447|0.1585|0.0277|11.9567|1.0856|2025-07-18|15/06/2025||7.32||24690000000|286.29998779297|1|2025-04-23|15/03/2025||7.49||24020000000|286.29998779297|1|2025-02-06|15/12/2024|10.95|8.93|25790000000|23330000000|333.20001220703|1|2024-10-22|15/09/2024|8.34|6.1|22190000000|21490000000|335.29998779297|1|2024-07-19|15/06/2024|13.2|11.09|22750000000|22540000000|342.5|1|2024-04-23|15/03/2024|4.16|4.16|18480000000|18480000000|343.39999389648|1|2024-02-08|15/12/2023|6.06|6.06|20750000000|20750000000|267.95001220703|1|2023-10-20|15/09/2023|4.96|4.96|19400000000|19400000000|289.85000610352|1|2023-07-20|15/06/2023|1.9|1.9|18440000000|18440000000|327.54998779297|1|2023-04-25|15/03/2023|9|9|19960000000|19960000000|382.26501464844|1|2023-02-14|15/12/2022|9.13|9.13|23580000000|23580000000|419.9580078125|1|2022-10-20|15/09/2022|9.9|9.59|19480000000|19480000000|348.35000610352|1|2022-07-21|15/06/2022|11.54|11.18|21570000000|21570000000|309.05999755859|1|2022-04-28|15/03/2022|13.91|13.48|21810000000|21810000000|408.82000732422|1|2022-02-11|15/12/2021|9.27|8.61|17760000000|17760000000|377.51000976562|1|2021-10-21|15/09/2021|6.57|7.91|15910000000|17510000000|304.57000732422|1|2021-07-22|15/06/2021|8|8.87|17890000000|17600000000|307.92001342773|1|2021-04-27|15/03/2021|7.82|7.2|17080000000|16030000000|313.41000366211|1|2021-02-12|15/12/2020|8.6|7.15|16170000000|14450000000|272.14999389648|1|2020-10-28|15/09/2020|7.44|6.05|13550000000|13070000000|226.22999572754|1
2025-04-06 21:56:00|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|CABK|EUR|Financials|Banking Services|Spain|ES0140609019|45789|Caixabank SA|44.48B|44480000000|6.25|6293744|33.75|-7.53|6.1-6.81|6.25|7117540950|0.52|8.22|21B|21000000000|0.76|0.35|5.64|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|6.925|21|8|5.75|48|4|45|-0.0053|-0.0499|0.2409|0.3986|0.08|17.3771|2.3244|2025-07-30|15/06/2025||0.1982||3900000000|6.25|1|2025-04-30|15/03/2025||0.1326||3540000000|6.25|1|2025-02-14|15/12/2024|0.21|0.1925|4080000000|3940000000|6.2259998321533|1|2024-10-30|15/09/2024|0.21|0.2055|4090000000|4060000000|5.4679999351502|1|2024-07-30|15/06/2024|0.2201|0.22|4210000000|4090000000|5.3619999885559|1|2024-04-30|15/03/2024|0.1298|0.13|3500000000|3500000000|5.1180000305176|1|2024-02-05|15/12/2023|0.15|0.15|4010000000|4010000000|3.9130001068115|1|2023-10-26|15/09/2023|0.1937|0.19|4020000000|4020000000|3.6319999694824|1|2023-07-27|15/06/2023|0.1609|0.16|3660000000|3660000000|3.8029999732971|1|2023-05-04|15/03/2023|0.1|0.1|3450000000|3450000000|3.2179999351502|1|2023-02-02|15/12/2022|0.09|0.09|2950000000|2950000000|4.0770001411438|1|2022-10-28|15/09/2022|0.12|0.12|2990000000|2990000000|3.539999961853|1|2022-07-29|15/06/2022|0.0951|0.1|2880000000|2880000000|2.9100000858307|1|2022-04-28|15/03/2022|0.0878|0.09|2760000000|2760000000|2.9639999866486|1|2022-01-27|15/12/2021|0.05|0.05|2890000000|2890000000|2.7929999828339|1|2021-10-29|15/09/2021|0.077|0.08|2810000000|2810000000|2.5950000286102|1|2021-07-30|15/06/2021|-0.08|-0.08|2820000000|2810000000|2.6129999160767|1|2021-05-05|15/03/2021|0.59|0.59|2070000000|2070000000|2.6710000038147|1|2021-01-28|15/12/2020|0.1096|0.11|2150000000|2150000000|1.9474999904633|1|2020-10-29|15/09/2020|0.09|0.09|2090000000|2090000000|1.5714999437332|1
2025-04-06 21:56:10|05348|13579|/equities/campari|STOXX600|CPRI|EUR|Consumer Non-Cyclicals|Beverages|Italy|NL0015435975|5218|Davide Campari Milano SpA|6.54B|6540000000|5.438|9303754|-40.19|-10.09|5.348-5.75|5.58|1202504501|0.55|32.41|3.07B|3070000000|0.17|0.07|1.2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.0796|22|10.4|4.5|48|4|41|-0.001|0.2554|0.0206|0|0.117|0|4.3578|2025-07-31|15/06/2025||||898660000|5.438000202179|1|2025-05-08|15/03/2025||||708420000|5.438000202179|1|2025-03-04|15/12/2024|0.11|0.1|792750000|1540000000|5.768000125885|1|2024-10-29|15/09/2024|0.00||753600000|792900000|7.7699999809265|1|2024-07-30|15/06/2024|0.00||859900000|859370000|8.5|1|2024-05-06|15/03/2024|||663500000|663500000|9.4420003890991|1|2024-02-26|15/12/2023||0.17|717000000|717150000|9.7700004577637|1|2023-10-27|15/09/2023|||743500000|743500000|10.310000419617|1|2023-07-25|15/06/2023||0.21|789950000|789950000|12.534999847412|1|2023-05-01|15/03/2023|||667900000|667900000|11.680000305176|1|2023-02-22|15/12/2022|0.3|0.16|691900000|691820000|10.444999694824|1|2022-12-06|15/09/2022|||748800000|748800000|10.199999809265|1|2022-07-26|15/06/2022|0.17|0.14|722100000|722100000|10.664999961853|1|2022-05-18|15/03/2022|||534800000|534800000|10.14999961853|1|2022-02-23|15/12/2021|0.25|0.13|597000000|594250000|10.300000190735|1|2021-10-25|15/09/2021|||574800000|559080000|12.904999732971|1|2021-07-26|15/06/2021|0.14|0.09|602900000|511250000|11.494999885559|1|2021-05-21|15/03/2021|||397900000|389540000|10.364999771118|1|2021-02-19|15/12/2020|0.1|0.13|489600000|505840000|9.7760000228882|1|2020-10-26|15/09/2020|||513800000|446720000|9.2639999389648|1
2025-04-06 21:56:17|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|CARLb|DKK|Consumer Non-Cyclicals|Beverages|Denmark|DK0010181759|32345|Carlsberg A/S B|115.95B|115950000000|861.4|253090|-7.83|-992.2|854.2-895|878.8|132078587|0.67|17.95|75.01B|75010000000|51.71|27|3.13|2025-04-29 00:00:00|2025-04-29|neutral|sell|buy|strong_sell|strong_buy|sell|sell|neutral|neutral|953.4|21|1190|650|47|4|45|0.0032|0.7685|-0.0284|-0.7742|0.0451|31.9226|1.5893|2025-04-29|15/03/2025||5.94||20830000000|861.40002441406|1|2025-02-05|15/12/2024|10.99|10.44|15720000000|15930000000|747.59997558594|1|2024-10-31|15/09/2024|18.28|18.13|20480000000|20580000000|751|1|2024-08-12|15/06/2024|18.39|19.07|21640000000|22060000000|801.59997558594|1|2024-04-29|15/03/2024|5.4|5.4|17130000000|17130000000|954.20001220703|1|2024-02-07|15/12/2023|11.1|11.1|15500000000|15500000000|905|1|2023-10-31|15/09/2023|18.13|18.13|20290000000|20290000000|847|1|2023-08-15|15/06/2023|20.15|20.15|21380000000|21380000000|1002|1|2023-04-27|15/03/2023|5.69|5.69|16410000000|16410000000|1107.5|1|2023-02-07|15/12/2022|11.94|11.94|14580000000|14580000000|977.59997558594|1|2022-10-25|15/09/2022|20.58|19.78|20240000000|20240000000|898.40002441406|1|2022-08-17|15/06/2022|19.62|19.62|20510000000|20510000000|959.79998779297|1|2022-04-28|15/03/2022|5.13|5.13|14940000000|14940000000|882.79998779297|1|2022-02-04|15/12/2021|9.65|9.65|15210000000|15210000000|1064.5|1|2021-10-26|15/09/2021|16.63|16.32|19740000000|19270000000|1054|1|2021-08-18|15/06/2021|16.25|16.25|18690000000|18040000000|1107|1|2021-04-27|15/03/2021|4.6|4.62|12990000000|12850000000|1072|1|2021-02-05|15/12/2020|8.71|7.87|12450000000|12450000000|932|1|2020-10-27|15/09/2020|13.76|13.28|17300000000|16840000000|845.79998779297|1|2020-08-13|15/06/2020|19.5|20.19|28830000000|15880000000|940|1
2025-04-06 21:56:28|05350|18976|/equities/castellum-ab|STOXX600|CASTs|SEK|Real Estate|Real Estate Operations|Sweden|SE0000379190|541|Castellum AB|54.98B|54980000000|116.25|2627|-18.16|-150.93|116.25-116.25|113.95|492446000|1.37|24.27|9.59B|9590000000|4.79|||2025-05-06 00:00:00|2025-05-06|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|120.1|11|150|95|43|4|40|0.0068|0.2239|0.0207|-0.019|0.0306|13.4597|12.6275|2025-07-15|15/06/2025||2.48||2480000000|116.25|1|2025-05-06|15/03/2025||2.27||2470000000|116.25|1|2025-02-19|15/12/2024|2.34|2.03|2440000000|2490000000|119.02500152588|1|2024-10-25|15/09/2024|2.53|2.41|2430000000|2420000000|135.52499389648|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|137.14999389648|1|2024-05-03|15/03/2024|2.04|2.04|2450000000|2450000000|129.05000305176|1|2024-02-14|15/12/2023|2.6|2.6|2480000000|2480000000|126.25|1|2023-10-27|15/09/2023|-2.63|-2.63|2440000000|2440000000|102.75|1|2023-07-14|15/06/2023|2.13|2.09|2480000000|2480000000|108.55000305176|1|2023-04-26|15/03/2023|2.45|2.45|2470000000|2470000000|120.5|1|2023-02-13|15/12/2022|3.31|2.78|2260000000|2260000000|146.69999694824|1|2022-10-20|15/09/2022|3.12|2.37|2330000000|2310000000|119.15000152588|1|2022-07-15|15/06/2022|3.3|2.75|2210000000|2210000000|131.41999816895|1|2022-04-25|15/03/2022|10.68|8.97|2190000000|2190000000|196.16999816895|1|2022-02-16|15/12/2021|3.2|2.69|1920000000|1920000000|211.5|1|2021-10-19|15/09/2021|5.56|4.67|1500000000|1500000000|224.66000366211|1|2021-07-15|15/06/2021|2.66|2.18|1430000000|1430000000|241.5|1|2021-04-21|15/03/2021|2.52|2.12|1500000000|1500000000|207.33000183105|1|2021-01-22|15/12/2020|2.71|2.28|1520000000|1520000000|208.02000427246|1|2020-10-15|15/09/2020|2.96|2.49|1490000000|1490000000|208|1
2025-04-06 21:56:36|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|CDR|PLN|Technology|Software \u0026 IT Services|Poland|PLOPTTC00011|634|CD PROJEKT SA|21.25B|21250000000|212.7|330722|83.28|-238.8|210.7-222.8|212.4|99910510|0.32|45.74|985.03M|985030000|4.7|1|0.47|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|173.88|16|292|95|35|4|33|0.0006|0.0987|0.0419|2.026|0.5861|116.631|29.1679|2025-05-28|15/03/2025||0.77||220000000|212.69999694824|1|2025-03-25|15/12/2024|2.2|0.7|332700000|285430000|223.80000305176|1|2024-11-26|15/09/2024|0.78|0.6|227600000|203530000|165.55000305176|1|2024-08-28|15/06/2024|0.7|0.7|198000000|198000000|179.39999389648|1|2024-05-28|15/03/2024|1|1|226900000|227900000|139.75|1|2024-03-28|15/12/2023|1.9|1.89|462300000|462870000|115.40000152588|1|2023-11-28|15/09/2023|2.03|2.02|442700000|442320000|109.59999847412|1|2023-08-30|15/06/2023|0.21|0.21|150500000|150620000|155.94999694824|1|2023-05-29|15/03/2023|0.69|0.69|174800000|175240000|118.90000152588|1|2023-03-30|15/12/2022|1.34|1.34|329100000|329110000|110.18000030518|1|2022-11-28|15/09/2022|0.98|1.11|245510000|245680000|140|1|2022-09-07|15/06/2022|0.45|0.45|161800000|161820000|78.569999694824|1|2022-05-26|15/03/2022|0.68|0.68|216100000|216100000|108|1|2022-04-14|15/12/2021|0.87|0.87|273050000|269930000|169.88000488281|1|2021-11-29|15/09/2021|0.16|0.17|144460000|144340000|185.52000427246|1|2021-09-01|15/06/2021|0.72|0.71|273000000|272990000|169.32000732422|1|2021-05-31|15/03/2021|0.32|0.32|197630000|197670000|178.58000183105|1|2021-04-19|15/12/2020|9.95|9.99|1670000000|1670000000|176.75999450684|1|2020-11-25|15/09/2020|0.23|0.23|104510000|104510000|371.10000610352|1|2020-09-03|15/06/2020|0.54|0.55|171030000|171020000|439.89999389648|1
2025-04-06 21:56:47|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|CLNX|EUR|Technology|Telecommunications Services|Spain|ES0105066007|2642|Cellnex Telecom SA|23.9B|23900000000|33.88|1137645|13.81|-37.31|33.77-35.94|33.88|705571553|1|-655.82|4.07B|4070000000.0000005|-0.05|0.06|0.19|2025-05-07 00:00:00|2025-05-07|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|42.95|24|70.6|24|37|4|34|0.01|0.1457|0.0021|0.7151|0.0571|-96.3655|13.2738|2025-08-01|15/06/2025||||1110000000|33.880001068115|1|2025-05-07|15/03/2025||||1080000000|33.880001068115|1|2025-02-26|15/12/2024|0.16|0.27|1040000000|1130000000|32.840000152588|1|2024-11-11|15/09/2024|0.39|0.05|982000000|983130000|33.049999237061|1|2024-08-01|15/06/2024|-0.54|-0.16|975000000|1020000000|32.180000305176|1|2024-04-25|15/03/2024|-0.06|-0.06|946000000|946000000|31.059999465942|1|2024-03-01|15/12/2023|-0.1399|-0.14|1050000000|1050000000|33.270000457764|1|2023-11-10|15/09/2023|-0.0072|-0.01|1010000000|1010000000|30.680000305176|1|2023-07-26|15/06/2023|-0.1452|-0.15|1020000000|1020000000|36.389999389648|1|2023-04-27|15/03/2023|-0.13|-0.13|985000000|985000000|38|1|2023-03-01|15/12/2022|-0.06|-0.06|927000000|926900000|35.560001373291|1|2022-11-11|15/09/2022|-0.1248|-0.12|882000000|881830000|36.159999847412|1|2022-07-28|15/06/2022|-0.11|-0.11|862000000|861890000|42.310001373291|1|2022-04-27|15/03/2022|-0.14|-0.14|828000000|828000000|44.900001525879|1|2022-02-25|15/12/2021|-0.3|-0.32|776000000|776100000|39.610000610352|1|2021-10-28|15/09/2021|-0.12|-0.12|699000000|698920000|54.080001831055|1|2021-07-28|15/06/2021|-0.0397|-0.04|554750000|554740000|54.200000762939|1|2021-05-07|15/03/2021|-0.08|-0.08|506000000|506000000|46.740001678467|1|2021-02-26|15/12/2020|-0.09|-0.09|459000000|459000000|39.495128631592|1|2020-11-03|15/09/2020|-0.0412|-0.04|426000000|372330000|50.869430541992|1
2025-04-06 21:56:56|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|-0.0015|2.0426|0.0055|0.0075|0.0166|241.9537|0|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1|2023-10-12|15/08/2023|0.45|0.5135|352300000|344890000|445.20001220703|1|2023-07-06|15/05/2023|0.45|0.501|334800000|344440000|480.79998779297|1|2023-04-18|15/02/2023|0.44|0.4544|337800000|328630000|524.79998779297|1|2023-01-12|15/11/2022|0.38|0.42|309500000|306560000|514.79998779297|1|2022-10-12|15/08/2022|0.47|0.4853|327900000|326020000|365.10000610352|1|2022-07-07|15/05/2022|0.45|0.4631|318300000|312790000|539.59997558594|1|2022-04-06|15/02/2022|0.44|0.4181|303600000|285080000|516.79998779297|1|2022-01-18|15/11/2021|0.35|0.3566|268000000|256170000|535.59997558594|1|2021-10-14|15/08/2021|0.51|0.4755|293300000|289900000|532|1|2021-07-08|15/05/2021|0.38|0.4277|280600000|280780000|602|1|2021-04-14|15/02/2021|0.35|0.3794|260000000|266130000|602.59997558594|1|2021-01-13|15/11/2020|0.27|0.3438|243500000|258100000|611.40002441406|1|2020-10-08|15/08/2020|0.52|0.5698|254300000|338000000|667.40002441406|1|2020-07-02|15/05/2020|0.53|0.54|313800000|316970000|687.59997558594|1|2020-04-15|15/02/2020|0.45|0.45|294700000|294390000|541|1|2020-01-15|15/11/2019|0.38|0.41|272400000|276000000|531.59997558594|1|2019-10-10|15/08/2019|0.57|0.57|306000000|312380000|579.20001220703|1|2019-06-25|15/05/2019|0.5|0.53|302000000|308540000|737.79998779297|1
2025-04-06 21:57:01|05354|6687|/equities/close-brothers|STOXX600|CBRO|EUR|Financials|Banking Services|Germany|GB0007668071|3000|Close Brothers Group plc|471.62M|471620000|3.28|577|-33.33|-6.45|3.28-3.28|3.12|150487543|1.04|-4.59|1.17B|1170000000|-0.66|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||3|2|0|0|0|0|0|0|0|0|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1|2014-03-11|15/01/2014|||||17.079999923706|1|||||||||||||||||
2025-04-06 21:57:14|05355|41180|/equities/cnh-industral-nv|STOXX600|CNH|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|NL0010545661|35850|CNH Industrial NV|13.38B|13380000000|10.72|18407632|-16.38|-13.87|10.37-11|11.27|1248023791|1.7|10.76|19.84B|19840000000|0.99|0.25|2.33|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.97|19|21|11|48|4|45|-0.0001|0.1632|0.0109|0.0794|0.0088|13.4355|0.4847|2025-07-25|15/06/2025||0.1825||4570000000|10.720000267029|1|2025-05-01|15/03/2025||0.1122||3730000000|10.720000267029|1|2025-02-04|15/12/2024|0.15|0.19|4880000000|5070000000|12.560000419617|1|2024-11-08|15/09/2024|0.24|0.27|4650000000|4400000000|11.630000114441|1|2024-07-31|15/06/2024|0.38|0.37|4800000000|5220000000|10.170000076294|1|2024-05-02|15/03/2024|0.33|0.27|4820000000|4450000000|11.329999923706|1|2024-02-14|15/12/2023|0.42|0.42|6790000000|6550000000|11.819999694824|1|2023-11-07|15/09/2023|0.42|0.43|5990000000|6040000000|11.340000152588|1|2023-07-28|15/06/2023|0.52|0.48|6570000000|6440000000|15.279999732971|1|2023-05-05|15/03/2023|0.35|0.32|5340000000|5090000000|13.630000114441|1|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000|17.89999961853|1|2022-11-08|15/09/2022|0.41|0.32|5880000000|5110000000|13.449999809265|1|2022-07-29|15/06/2022|0.43|0.43|6080000000|6080000000|12.14999961853|1|2022-05-03|15/03/2022|0.28|0.28|4650000000|4650000000|14.430000305176|1|2022-02-08|15/12/2021|0.25|0.25|9070000000|9070000000|14.85000038147|1|2021-11-04|15/09/2021|0.3129|0.31|8000000000|8000000000|15.529999732971|1|2021-07-30|15/06/2021|0.42|0.37|8910000000|8910000000|14.460000038147|1|2021-05-05|15/03/2021|0.32|0.28|7500000000|7500000000|13.130000114441|1|2021-02-03|15/12/2020|0.3|0.26|8500000000|8500000000|11.970000267029|1|2020-11-05|15/09/2020|0.11|0.1|6500000000|6500000000|7.460000038147|1
2025-04-06 21:57:26|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|COFB|EUR|Real Estate|Residential \u0026 Commercial REITs|Belgium|BE0003593044|150|Cofinimmo SA|2.25B|2250000000|59.1|80013|-4.75|-67.75|58.95-62.55|62.05|38077919|0.86|35.21|350.74M|350740000|1.68|4.34|7.34|2025-04-25 00:00:00|2025-04-25|neutral|sell|sell|sell|strong_buy|sell|neutral|neutral|sell|65.16|14|77|50|48|4|45|-0.0007|0.2195|0.2766|0.1486|0.1872|13.0462|11.3622|2025-07-25|15/06/2025||1.6||96730000|59.099998474121|1|2025-04-25|15/03/2025||1.48||111570000|59.099998474121|1|2025-02-21|15/12/2024|1.64|1.57|93140000|93550000|54.700000762939|1|2024-10-25|15/09/2024|4.88|1.66||95400000|60.900001525879|1|2024-07-25|15/06/2024|1.68|1.68|95060000|95060000|60.150001525879|1|2024-04-26|15/03/2024|1.49|1.49|88600000|88600000|61.5|1|2024-02-22|15/12/2023||1.61||90900000|61.700000762939|1|2023-10-27|15/09/2023|1.89|1.89|96230000|96230000|55.400001525879|1|2023-07-28|15/06/2023|1.85|1.85|93180000|93180000|69.5|1|2023-04-28|15/03/2023|1.62|1.62|85700000|91380000|85.550003051758|1|2023-02-17|15/12/2022|1.71|1.71|82390000|82390000|85.650001525879|1|2022-10-28|15/09/2022|3.59|3.59|88520000|88520000|85.300003051758|1|2022-07-29|15/06/2022|2.63|2.63|81970000|81970000|112.5|1|2022-04-29|15/03/2022|1.6|1.6|105580000|105580000|130.80000305176|1|2022-02-24|15/12/2021|1.72|1.72|76800000|76800000|115.59999847412|1|2021-10-27|15/09/2021|2.01|2.01|86550000|86550000|141.10000610352|1|2021-07-28|15/06/2021|1.73|1.73|77850000|77850000|135.19999694824|1|2021-04-28|15/03/2021|1.67|1.67|98080000|98080000|128.60000610352|1|2021-02-25|15/12/2020|4.5||293200000||130.39999389648|1|2020-11-19|15/09/2020|1.45||67900000||128|1
2025-04-06 21:57:34|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|COLOb|DKK|Healthcare|Healthcare Equipment \u0026 Supplies|Denmark|DK0060448595|16628|Coloplast A/S|156.13B|156130000000|693.4|226648|-24.55|-959|690.8-724|700.4|225166796|0.37|32.16|27.45B|27450000000|21.7|22|3.17|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|905.2|21|1050|694|47|4|45|-0.0116|0.0192|0.0045|0.0206|0.0199|35.9067|8.724|2025-05-06|15/03/2025||5.39||7010000000|693.40002441406|1|2025-02-04|15/12/2024|4.89|5.74|7030000000|7000000000|818|1|2024-11-05|15/09/2024|5.47|5.76|6950000000|6880000000|888.20001220703|1|2024-08-19|15/06/2024|5.79|5.79|6890000000|6890000000|925.20001220703|1|2024-05-07|15/03/2024|10.96|5.51|6590000000|6590000000|872.59997558594|1|2024-02-09|15/12/2023|5.45|5.45|6610000000|6610000000|812.20001220703|1|2023-11-09|15/09/2023|5.72|5.72|6230000000|6230000000|771|1|2023-08-17|15/06/2023|5.88|5.88|6110000000|6110000000|823.40002441406|1|2023-05-11|15/03/2023|5.51|5.51|6060000000|6060000000|974.20001220703|1|2023-02-03|15/12/2022|5.35|5.35|6110000000|6110000000|858.79998779297|1|2022-11-07|15/09/2022|5.92|5.92|6060000000|6060000000|809|1|2022-08-17|15/06/2022|6.13|6.13|5850000000|5850000000|828.59997558594|1|2022-05-05|15/03/2022|5.99|5.99|5500000000|5500000000|1005.5|1|2022-01-25|15/12/2021|5.66|5.66|5170000000|5170000000|939.40002441406|1|2021-11-01|15/09/2021|6.01|6.04|5100000000|5100000000|1049|1|2021-08-18|15/06/2021|5.88|5.88|4840000000|4840000000|1138|1|2021-05-05|15/03/2021|6.03|6.03|4750000000|4750000000|1019.5|1|2021-02-02|15/12/2020|5.33|5.33|4740000000|4740000000|935.40002441406|1|2020-11-03|15/09/2020|4.88|4.88|4590000000|4590000000|942|1|2020-08-17|15/06/2020|4.67|4.67|4420000000|4420000000|1030|1
2025-04-06 21:57:45|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|CORB|EUR|Basic Materials|Chemicals|Netherlands|NL0010583399|2407|Corbion NV|1.09B|1090000000|18.81|98682|-4.23|-26.98|18.62-19.5|19.54|58133092|1.09|23.94|1.29B|1290000000|0.79|0.64|3.4|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.17|6|33|17|40|4|36|0.0032|0.0122|0.1148|0.1246|0.0671|5.1733|1.4692|2025-04-23|15/03/2025|||||18.809999465942|1|2025-02-27|15/12/2024|||315200000|311700000|23.5|1|2024-10-28|15/09/2024|||335800000|322500000|24.60000038147|1|2024-08-08|15/06/2024|||336700000||20.379999160767|1|2024-04-26|15/03/2024|||300900000|300900000|18.629999160767|1|2024-03-01|15/12/2023|||352800000|352800000|17.520000457764|1|2023-10-26|15/09/2023|||1090000000|1090000000|15.939999580383|1|2023-08-10|15/06/2023|||378400000|378400000|21.479999542236|1|2023-04-26|15/03/2023|||359600000|350340000|29.340000152588|1|2023-03-02|15/12/2022|1.53||377500000|377500000|35.680000305176|1|2022-10-27|15/09/2022|||393000000|393000000|26.840000152588|1|2022-08-10|15/06/2022|0.88||367300000|360730000|32.720001220703|1|2022-04-29|15/03/2022|||320050000|315800000|30.200000762939|1|2022-02-24|15/12/2021|1.33||255100000|255100000|35.799999237061|1|2021-10-27|15/09/2021|||282000000|282000000|40.680000305176|1|2021-08-10|15/06/2021|1.15||264100000|264100000|46.200000762939|1|2021-04-30|15/03/2021|||251750000|251750000|48.400001525879|1|2021-03-05|15/12/2020|0.8||245300000|245300000|47.349998474121|1|2020-11-02|15/09/2020|||249000000|249000000|39.099998474121|1|2020-08-07|15/06/2020|0.42||235900000|235900000|33.75|1
2025-04-06 21:57:56|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|DANSKE|DKK|Financials|Banking Services|Denmark|DK0010274414|19916|Danske Bank A/S|161.36B|161360000000|194.1|1259150|-7.31|-245.5|192.1-215.1|219.8|831317911|0.7|7.01|80.53B|80530000000|27.86|28.7|14.79|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|249.9|17|310|145|41|4|38|0.0121|-0.0762|0.0561|-0.3052|-0.0004|8.6682|2.7447|2025-07-18|15/06/2025||6.57||13890000000|194.10000610352|1|2025-05-02|15/03/2025||6.74||13750000000|194.10000610352|1|2025-02-06|15/12/2024|7.2|6.37|14570000000|14020000000|212.80000305176|1|2024-10-31|15/09/2024|7.2|6.6|13830000000|13990000000|196.05000305176|1|2024-07-19|15/06/2024|6.8|6.58|14060000000|14040000000|199.55000305176|1|2024-05-03|15/03/2024|6.6|6.6|13960000000|13960000000|203|1|2024-02-02|15/12/2023|6.7|6.7|13830000000|13830000000|185.05000305176|1|2023-10-26|15/09/2023|6.2|6.2|13030000000|13030000000|155.55000305176|1|2023-07-21|15/06/2023|5.8|5.8|12180000000|12220000000|162.60000610352|1|2023-04-28|15/03/2023|6|6|13410000000|13410000000|145.39999389648|1|2023-02-02|15/12/2022|4.82|4.75|12360000000|12360000000|143.80000305176|1|2022-10-26|15/09/2022|-16.2|-16.2|9770000000|9770000000|101.59999847412|1|2022-07-22|15/06/2022|2|2|8750000000|8750000000|100.80000305176|1|2022-04-29|15/03/2022|3.2|3.2|10330000000|10330000000|116.30000305176|1|2022-02-03|15/12/2021|4.2|4.2|11080000000|11080000000|128.69999694824|1|2021-10-29|15/09/2021|3.8|3.51|10220000000|10080000000|115.30000305176|1|2021-07-23|15/06/2021|3.1|3.16|10490000000|10490000000|112.90000152588|1|2021-04-28|15/03/2021|3.5|3.21|10810000000|10420000000|119.19999694824|1|2021-02-04|15/12/2020|2.3|2.42|10960000000|10850000000|106.5|1|2020-11-04|15/09/2020|2.3|2.34|10540000000|10490000000|91.599998474121|1
2025-04-06 21:58:07|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|27|-0.0033|-0.169|0.0803|0.8784|0.1774|22.1829|0|2025-05-06|15/03/2025||||5710000000|216.80000305176|1|2025-02-05|15/12/2024|7.14|6.9|5930000000|5900000000|282.20001220703|1|2024-11-06|15/09/2024|0.00||5400000000|5420000000|256.20001220703|1|2024-08-13|15/06/2024|5.8|5.9|5660000000|5730000000|259.60000610352|1|2024-05-21|15/03/2024|0.00||5420000000|5420000000|335|1|2024-02-05|15/12/2023|5.78|5.78|5890000000|5890000000|318.39999389648|1|2023-11-07|15/09/2023|||5400000000|5400000000|277.70001220703|1|2023-08-15|15/06/2023|5.5|5.5|5650000000|5650000000|268|1|2023-05-03|15/03/2023|0.00|4325|5510000000|5510000000|287.29998779297|1|2023-02-08|15/12/2022|4.99|5.6|5350000000|5350000000|224|1|2022-11-03|15/09/2022|0.00|0.00|4860000000|4860000000|176.94999694824|1|2022-08-15|15/06/2022|5.04|5.04|4890000000|4890000000|272.70001220703|1|2022-05-03|15/03/2022|||4600000000|4600000000|306.10000610352|1|2022-02-08|15/12/2021|5.77|5.65|9380000000|9546000000|279.20001220703|1|2021-11-02|15/09/2021|||||319.10000610352|1|2021-09-06|15/06/2021|4.94|3.75|9010000000|8311000000|364.89999389648|1|2021-05-04|15/03/2021||||0.00|309.70001220703|1|2021-02-08|15/12/2020|-1.19|2.47|6080000000|6080000000|235.19999694824|1|2020-10-13|15/09/2020|0.00||0.00||209|1|2020-08-16|15/06/2020|0.5|-2.48|6080000000|5795000000|201.80000305176|1
2025-04-06 21:58:18|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|DIAS|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Italy|IT0003492391|3209|DiaSorin SpA|4.97B|4970000000|93.26|144139|11.96|-112.35|91.86-95.82|91.74|53315876|0.16|30.41|1.19B|1190000000||1.2|1.29|2025-05-06 00:00:00|2025-05-06|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|110.33|12|125|82|48|4|45|0.0158|0.2199|-0.011|0.0631|0.0626|26.6811|5.8329|2025-07-31|15/06/2025||1.02||357170000|93.26000213623|1|2025-05-06|15/03/2025||1.06||286370000|93.26000213623|1|2025-03-13|15/12/2024|1.05|1.08|309000000|596000000|98.860000610352|1|2024-11-04|15/09/2024|0.9969|0.882|287000000|285080000|99.660003662109|1|2024-07-28|15/06/2024|1.15|1.17|300000000|298120000|104.40000152588|1|2024-05-10|15/03/2024|0.9658|0.84|289000000|289000000|93.319999694824|1|2024-03-15|15/12/2023|1.11|1.09|302000000|302150000|95.639999389648|1|2023-11-02|15/09/2023|0.97|0.97|270000000|270000000|85.919998168945|1|2023-07-27|15/06/2023|0.9|0.9|286800000|286800000|95.959999084473|1|2023-05-11|15/03/2023|0.97|0.97|289600000|289600000|105.55000305176|1|2023-03-08|15/12/2022|1.78|1.56|348900000|348930000|111.94999694824|1|2022-11-29|15/09/2022|1.11|1.11|326800000|326800000|131.55000305176|1|2022-08-03|15/06/2022|2.59|1.1|327800000|327800000|133.19999694824|1|2022-05-05|15/03/2022|1.68|1.68|357600000|357600000|119.5|1|2022-03-16|15/12/2021|1.22|1.22|378900000|378900000|125.90000152588|1|2021-11-10|15/09/2021|1.53|1.53|343500000|343500000|182.80000305176|1|2021-07-31|15/06/2021|1.3|1.3|248850000|248850000|171.14999389648|1|2021-05-13|15/03/2021|1.51|1.51|266700000|266700000|135|1|2021-03-10|15/12/2020|2.77|1.56|271100000|271100000|156.80000305176|1|2020-11-10|15/09/2020|0.99|0.99|227900000|227900000|168|1
2025-04-06 21:58:27|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|DNP|PLN|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Poland|PLDINPL00011|47149|Dino Polska SA|43.89B|43890000000|447.7|289191|21.1|-503.4|442.9-472.3|454.4|98040000|0.53|29.25|29.27B|29270000000|15.37|||2025-05-15 00:00:00|2025-05-15|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|456.69|15|568|340|34|4|32|0.0118|0.0136|0.0012|0.1256|0.0741|32.8075|1.7597|2025-05-15|15/03/2025||3.55||7740000000|447.70001220703|1|2025-02-27|15/12/2024|4.31|3.72|7750000000|7800000000|480.70001220703|1|2024-11-07|15/09/2024|4.47|4.59|7610000000|7610000000|344|1|2024-08-22|15/06/2024|3.55|3.55|7240000000|7240000000|340|1|2024-05-09|15/03/2024|3.01|3.01|6670000000|6670000000|399.29998779297|1|2024-03-21|15/12/2023|4.26|4.26|6700000000|6700000000|406|1|2023-11-02|15/09/2023|4.32|4.32|6880000000|6880000000|398.5|1|2023-08-17|15/06/2023|3.54|3.53|6550000000|6550000000|432.29998779297|1|2023-05-04|15/03/2023|2.76|2.76|5540000000|5540000000|428.5|1|2023-03-23|15/12/2022|3.39|3.39|5690000000|5690000000|414.70001220703|1|2022-11-03|15/09/2022|3.37|3.41|5370000000|5370000000|318.29998779297|1|2022-08-18|15/06/2022|2.68|2.62|4890000000|4890000000|373.10000610352|1|2022-05-05|15/03/2022|1.87|1.87|3850000000|3850000000|281.10000610352|1|2022-03-10|15/12/2021|2.42|2.52|3860000000|3810000000|267.39999389648|1|2021-11-05|15/09/2021|2.33|2.38|3490000000|3530000000|360|1|2021-08-20|15/06/2021|2|1.99|3250000000|3250000000|338.5|1|2021-05-07|15/03/2021|1.48|1.48|2760000000|2760000000|247.30000305176|1|2021-03-12|15/12/2020|2.08|2.09|2760000000|2770000000|265|1|2020-11-06|15/09/2020|1.92|1.92|2680000000|2680000000|246|1|2020-08-21|15/06/2020|1.51|1.42|2470000000|2470000000|235.80000305176|1
2025-04-06 21:58:37|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|DNB|NOK|Financials|Banking Services|Norway|NO0010161896|11280|DnB ASA|365.78B|365780000000|246.7|1802791|14.48|-279.8|245.5-261.9|262.9|1482679587|0.45|8.38|193.55B|193550000000|29.34|16.75|6.79|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|258.24|17|310|215|48|4|45|0.0069|0.1093|0.2864|0.0332|0.0447|9.7122|3.8076|2025-07-11|15/06/2025||6.87||22080000000|246.69999694824|1|2025-05-07|15/03/2025||6.64||21010000000|246.69999694824|1|2025-02-05|15/12/2024|8.14|6.53|21720000000|21360000000|240.19999694824|1|2024-10-22|15/09/2024|7.83|6.6|22850000000|22540000000|223.80000305176|1|2024-07-12|15/06/2024|6.83|6.12|21570000000|21400000000|217|1|2024-04-23|15/03/2024|6.5|6.5|20400000000|20400000000|210.5|1|2024-01-31|15/12/2023|6.02|6.02|19990000000|20050000000|211.10000610352|1|2023-10-19|15/09/2023|6.39|6.39|20970000000|20950000000|223.30000305176|1|2023-07-10|15/06/2023|5.93|5.93|20200000000|20170000000|199.10000610352|1|2023-04-26|15/03/2023|6.59|6.59|20540000000|20540000000|199.94999694824|1|2023-02-07|15/12/2022|6.18|6.18|18530000000|18530000000|189.55000305176|1|2022-10-20|15/09/2022|4.75|4.75|16130000000|16130000000|186|1|2022-07-12|15/06/2022|4.86|4.86|16320000000|16320000000|180.64999389648|1|2022-04-28|15/03/2022|4.68|4.68|15140000000|15140000000|185.85000610352|1|2022-02-10|15/12/2021|3.64|3.64|14630000000|14630000000|213.19999694824|1|2021-10-21|15/09/2021|4.29|4.29|14340000000|14340000000|211.89999389648|1|2021-07-11|15/06/2021|4.03|4.03|13590000000|13590000000|186.94999694824|1|2021-04-29|15/03/2021|3.7|3.7|13350000000|13350000000|183.75|1|2021-02-08|15/12/2020|3.09|3.09|13330000000|13330000000|171.64999389648|1|2020-10-20|15/09/2020|3.41|3.41|13410000000|13410000000|138.30000305176|1
2025-04-06 21:58:47|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|DOMETIC|SEK|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Sweden|SE0007691613|7000|Dometic Group publ AB|12.33B|12330000000|38.6|603001|-56.58|-92|37.74-40.42|39.82|319499993|1.74|-6.49|24.62B|24620000000|-7.21|1.3|3.37|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.57|7|82|57|37|4|34|0.0109|0.0549|0.0111|0.067|0.0251|21.0994|1.3762|2025-07-15|15/06/2025||1.68||7610000000|38.599998474121|1|2025-04-24|15/03/2025||0.9||6250000000|38.599998474121|1|2025-01-29|15/12/2024|-0.455|-0.32|4790000000|4790000000|54.849998474121|1|2024-10-23|15/09/2024|-6|-3.86|5650000000|5650000000|60.5|1|2024-07-18|15/06/2024|1.44|1.48|7660000000|7660000000|70.349998474121|1|2024-04-19|15/03/2024|0.88|0.92|6530000000|6530000000|85.550003051758|1|2024-01-31|15/12/2023|0.16|0.16|5330000000|5330000000|82.900001525879|1|2023-10-26|15/09/2023|1.37|1.4|6830000000|6830000000|59.740001678467|1|2023-07-18|15/06/2023|1.75|1.79|8330000000|8330000000|71.660003662109|1|2023-04-26|15/03/2023|1.11|1.15|7290000000|7290000000|60.159999847412|1|2023-01-27|15/12/2022|0.16|0.18|6170000000|6170000000|71.519996643066|1|2022-10-26|15/09/2022|2.12|2.1|7580000000|7580000000|59.380001068115|1|2022-07-15|15/06/2022|2.62|2.61|8500000000|8500000000|64.540000915527|1|2022-04-28|15/03/2022|1.92|1.98|7520000000|7520000000|74.099998474121|1|2022-01-27|15/12/2021|0.7|0.68|5540000000|5540000000|101.59999847412|1|2021-10-22|15/09/2021|1.57|1.62|5550000000|5550000000|136.5|1|2021-07-16|15/06/2021|1.95|2|5570000000|5570000000|154.64999389648|1|2021-04-23|15/03/2021|1.67|1.72|4860000000|4860000000|134.75|1|2021-02-03|15/12/2020|-0.66|-0.65|4210000000|4210000000|119.19999694824|1|2020-10-23|15/09/2020|0.983|1.02|4470000000|4470000000|110.59999847412|1
2025-04-06 21:58:59|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|DSV|DKK|Industrials|Freight \u0026 Logistics Services|Denmark|DK0060079531|73338|DSV Panalpina A/S|277.35B|277350000000|1180|300870|2.34|-1563.5|1171.5-1273.5|1282|235044523|0.88|25.39|167.11B|167110000000|47.08|7|0.59|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|1795.7|16|2300|1490|48|4|45|0.0172|0.0052|-0.0049|0.0927|0.0565|25.1169|1.4798|2025-07-24|15/06/2025||12.66||46930000000|1180|1|2025-04-29|15/03/2025||11.03||40750000000|1180|1|2025-02-04|15/12/2024|12.19|14.42|43510000000|40450000000|1397.5|1|2024-10-23|15/09/2024|14.46|15.1|44100000000|39880000000|1514|1|2024-07-24|15/06/2024|13.33|13.33|41160000000|39400000000|1203|1|2024-04-24|15/03/2024|11.44|11.44|38340000000|38340000000|1076.5|1|2024-02-01|15/12/2023|14.01|14.1|36530000000|36530000000|1237.5|1|2023-10-24|15/09/2023|13.17|13.57|35580000000|35580000000|1117|1|2023-07-25|15/06/2023|15.9|15.9|37730000000|37730000000|1464.5|1|2023-04-27|15/03/2023|15.3|15.3|40950000000|40950000000|1213.5|1|2023-02-02|15/12/2022|17.75|17.75|51230000000|51230000000|1151|1|2022-10-25|15/09/2022|20.9|20.9|60560000000|60560000000|953|1|2022-07-26|15/06/2022|22.72|22.72|62750000000|62750000000|1129|1|2022-05-02|15/03/2022|20.03|20.03|61130000000|61130000000|1170|1|2022-02-09|15/12/2021|14.7|14.83|61300000000|61300000000|1292.5|1|2021-10-26|15/09/2021|13.4|14.11|49560000000|38640000000|1523|1|2021-07-29|15/06/2021|11.33|11.28|37830000000|34020000000|1517.5|1|2021-04-27|15/03/2021|10.39|10.46|33620000000|31960000000|1299.5|1|2021-02-10|15/12/2020|10.25|13.76|31720000000|30080000000|1033|1|2020-11-24|15/09/2020|7.58|7.55|28130000000|28480000000|1026|1
2025-04-06 21:59:09|05366|18899|/equities/dufry-ag|STOXX600|AVOLz|CHF|Consumer Cyclicals|Specialty Retailers|Switzerland|CH0023405456|67550|Avolta AG|4.99B|4990000000|34.33|51411|-8.7|-42.66|33.72-36.4|36.7|145125681|1.37|53.85|13.73B|13730000000|0.7|0.7|2.04|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.31|15|58|29|42|4|0|0|-0.6099|-0.031|0|0|0|0|2025-07-31|15/06/2025||||6850000000|||2025-05-15|15/03/2025|||||||2025-03-12|15/12/2024||1.4|7260000000|7250000000|||2024-11-01|15/09/2024|||3910000000|3820000000|||2024-07-30|15/06/2024|||3560000000|3480000000|||2024-05-15|15/03/2024|||2780000000|2780000000|||2024-03-07|15/12/2023|||3150000000|3210000000|||2023-11-02|15/09/2023|||3760000000|3760000000|||2023-08-04|15/06/2023||||3300000000|||2023-05-10|15/03/2023|||2360000000|2360000000|||2023-03-07|15/12/2022|||1840000000|1840000000|||2022-11-03|15/09/2022|||2120000000|2120000000|||2022-08-09|15/06/2022||||1820000000|||2022-05-19|15/03/2022|||1120000000|1120000000|||2022-03-08|15/12/2021|||1380000000|1380000000|||2021-10-29|15/09/2021||0.2077|1350000000|1450000000|||2021-08-06|15/06/2021||1.27||781000000|||2021-05-20|15/03/2021||-1.52|460300000|489200000|||2021-03-09|15/12/2020||-10.75||721200000|||2020-11-03|15/09/2020|-7.89|-5.55|487000000|616700000||
2025-04-06 21:59:19|05367|424|/equities/edp|STOXX600/EAFAVALUE|EDP|EUR|Utilities|Electrical Utilities \u0026 IPPs|Portugal|PTEDP0AM0009|12594|EDP Energias de Portugal SA|13.14B|13140000000|3.155|12764879|-9.6|-4.154|3.134-3.328|3.302|4163909782|0.64|16.64|14.97B|14970000000|0.19|0.2|6.18|2025-05-09 00:00:00|2025-05-09|neutral|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|strong_sell|4.025|20|5.95|3|47|4|42|0.0074|-0.0311|0.1213|-0.3926|0.0375|10.7602|0.986|2025-05-09|15/03/2025|||||3.1549999713898|1|2025-02-27|15/12/2024|0.03|0.0288|4150000000||3.1960000991821|1|2024-11-07|15/09/2024|0.12|0.092|3660000000|3820000000|3.3210000991821|1|2024-07-30|15/06/2024|0.1|0.1034|3400000000|3400000000|3.819000005722|1|2024-05-09|15/03/2024|0.088|0.09|3760000000|3760000000|3.6219999790192|1|2024-03-01|15/12/2023|0.0724|0.07|3940000000|3940000000|3.6789999008179|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4010000000|3.9930000305176|1|2023-07-28|15/06/2023|0.0415|0.04|3760000000|3760000000|4.3619999885559|1|2023-05-05|15/03/2023|0.0731|0.07|4480000000|4480000000|4.9670000076294|1|2023-03-01|15/12/2022|0.0888|0.09|8090000000|8090000000|4.7760000228882|1|2022-10-27|15/09/2022|0.05|0.05|5680000000|5680000000|4.4850001335144|1|2022-07-29|15/06/2022|0.0951|0.1|4660000000|4660000000|4.9250001907349|1|2022-05-05|15/03/2022|-0.0192|-0.02|5500000000|5500000000|4.335000038147|1|2022-02-18|15/12/2021|0.0498|0.05|4980000000|4980000000|4.186999797821|1|2021-11-05|15/09/2021|0.0432|0.04|3920000000|3410000000|4.8330001831055|1|2021-07-30|15/06/2021|0.042|0.0439|3000000000|3490000000|4.4800000190735|1|2021-05-13|15/03/2021|0.0417|0.0398|3090000000|4140000000|4.311999797821|1|2021-04-02|15/12/2020|0.0704|0.0683|3390000000|8170000000|4.9190001487732|1|2020-10-30|15/09/2020|0.03|0.03|2880000000|2880000000|4.1370000839233|1|2020-09-02|15/06/2020|0.04|0.07|2680000000|5080000000|4.2969999313355|1
2025-04-06 21:59:28|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|ELUXb|SEK|Consumer Cyclicals|Household Goods|Sweden|SE0016589188|41000|Electrolux AB Class B|20.09B|20090000000|74.1|1679698|-20.31|-111.6|72.2-77.9|77.8|270028278|1.19|-17.87|136.15B|136150000000|-5.16|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112.7|11|140|82|48|4|45|0.0035|0.048|0.0674|-1.3904|0.0617|-32.704|0.344|2025-07-18|15/06/2025||1.84||34280000000|74.099998474121|1|2025-04-29|15/03/2025||0.7419||32160000000|74.099998474121|1|2025-01-30|15/12/2024|0.56|1.57|37970000000|35640000000|110|1|2024-10-25|15/09/2024|-0.87|1.3|33290000000|32810000000|103.90000152588|1|2024-07-19|15/06/2024|-0.3|-1.12|33820000000|32090000000|90.379997253418|1|2024-04-26|15/03/2024|-4.55|-4.55|31080000000|31080000000|89.639999389648|1|2024-02-02|15/12/2023|-5.94|-5.94|35640000000|35640000000|97.459999084473|1|2023-10-27|15/09/2023|0.46|0.46|33430000000|33430000000|104.19999694824|1|2023-07-20|15/06/2023|-0.0175|-0.02|32650000000|32650000000|153.44999694824|1|2023-04-28|15/03/2023|-2.18|-2.18|32730000000|32730000000|133.80000305176|1|2023-02-02|15/12/2022|-7.12|-7.12|35770000000|35770000000|147.2799987793|1|2022-10-28|15/09/2022|-2.23|-2.23|35240000000|35240000000|130.11999511719|1|2022-07-21|15/06/2022|0.93|0.93|33750000000|33750000000|146.69999694824|1|2022-04-29|15/03/2022|1.49|1.94|30120000000|30120000000|158|1|2022-01-28|15/12/2021|2.09|2.09|35370000000|35370000000|188.10000610352|1|2021-10-27|15/09/2021|3.95|3.71|30930000000|29910000000|197.69999694824|1|2021-07-20|15/06/2021|4.4|5.29|30300000000|29190000000|217.5|1|2021-04-28|15/03/2021|5.41|3.51|29030000000|27640000000|223.80000305176|1|2021-02-02|15/12/2020|6.47|5.52|33900000000|31900000000|188.30000305176|1|2020-10-23|15/09/2020|8.2|5.17|32000000000|31150000000|189.19999694824|1
2025-04-06 21:59:41|05369|18977|/equities/elekta|STOXX600|EKTABs|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000163628|4541|Elekta AB ser. B|18.44B|18440000000|50.55|10619|-38.95|-88.33|50.55-51.18|50.55|382083120|1.13|18.58|17.88B|17880000000|2.72|2.4|4.03|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.07|14|108|51.5|40|4|38|-0.0168|-0.116|-0.0001|0.3652|0.0451|39.3542|2.5121|2025-05-28|15/04/2025||1.48||5310000000|50.549999237061|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66.849998474121|1|2024-11-27|15/10/2024|0.63|0.82|4340000000|4510000000|65.529998779297|1|2024-08-28|15/07/2024|0.41|0.3117|3830000000|3830000000|69.300003051758|1|2024-06-05|15/04/2024|1.16|1.14|5020000000|5020000000|85.449996948242|1|2024-02-29|15/01/2024|0.88|0.89|4540000000|4540000000|72.849998474121|1|2023-11-30|15/10/2023|0.94|0.95|4730000000|4690000000|88.099998474121|1|2023-08-24|15/07/2023|0.635|0.64|3830000000|3830000000|74.959999084473|1|2023-05-25|15/04/2023|1.43|1.47|5130000000|5130000000|83.050003051758|1|2023-02-24|15/01/2023|0.705|0.72|4340000000|4340000000|77.01000213623|1|2022-11-24|15/10/2022|0.32|0.4|4080000000|4080000000|59.139999389648|1|2022-08-25|15/07/2022|0.16|0.17|3330000000|3330000000|69.699996948242|1|2022-05-25|15/04/2022|1.09|1.19|4240000000|4240000000|70|1|2022-02-24|15/01/2022|0.6|0.6|3600000000|3600000000|84.050003051758|1|2021-11-25|15/10/2021|1|0.8852|3700000000|3580000000|104.40000152588|1|2021-08-25|15/07/2021|0.33|0.5369|3010000000|3070000000|124.36000061035|1|2021-05-28|15/04/2021|0.89|1.11|3670000000|3880000000|113.69999694824|1|2021-02-25|15/01/2021|0.84|0.8712|3580000000|3530000000|119.23000335693|1|2020-11-26|15/10/2020|0.98|0.949|3530000000|3570000000|106.58000183105|1|2020-08-26|15/07/2020|0.57|0.42|2980000000|2950000000|96.569999694824|1
2025-04-06 21:59:47|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|2|16|-0.003|-0.1599|-0.0823|0.4779|0.2857|21.9958|0|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1|2022-07-27|15/06/2022|2.29||1620000000|1952000000|148.89999389648|1|2022-02-23|15/12/2021|2.2||1320000000||113.09573364258|1|2021-07-28|15/06/2021|0.37||475200000||94.57829284668|1|2021-05-19|15/03/2021|||||89.948936462402|1|2021-03-03|15/12/2020|1.88|1.97|1140000000|1051000000|89.799598693848|1|2020-07-29|15/06/2020|0.86|1.96|419100000|987000000|97.365867614746|1|2020-03-06|15/12/2019|1.86||1100000000||100.19999694824|1|2019-07-26|15/06/2019|2.05||1100000000||69.5|1|2019-02-22|15/12/2018|1.73|2.08|1230000000||62.610000610352|1|2018-07-27|15/06/2018|2.33||594400000||54.512001037598|1|2018-02-23|15/12/2017|1.94||421700000||47.500999450684|1|2017-07-28|15/06/2017|1.82||406800000||48.518001556396|1|2017-02-24|15/12/2016|1.54||439700000||48.950000762939|1|2016-08-26|15/06/2016|1.42||360400000||46.505001068115|1|2016-02-26|15/12/2015|1.94||416600000||44.944999694824|1|2015-08-28|15/06/2015|||363500000||36.439998626709|1|2015-02-27|15/12/2014|||402900000||40.465000152588|1|2014-08-29|15/06/2014|||382600000||36.924999237061|1
2025-04-06 21:59:58|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|ELISA|EUR|Technology|Telecommunications Services|Finland|FI0009007884|6204|Elisa Oyj|7.28B|7280000000|45.36|274436|5.34|-49.08|45.36-47.16|46|160409466|0.25|20.54|2.19B|2190000000|2.23|2.35|5.18|2025-04-17 00:00:00|2025-04-17|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|47.36|17|65|37|46|4|43|-0.0075|0.0035|0.0018|0.0168|0.0098|20.9965|3.4698|2025-07-15|15/06/2025||0.5816||564170000|45.360000610352|1|2025-04-17|15/03/2025||0.5697||559520000|45.360000610352|1|2025-01-31|15/12/2024|0.51|0.612|579700000|571660000|43.659999847412|1|2024-10-18|15/09/2024|0.63|0.6378|535900000|554030000|48.860000610352|1|2024-07-16|15/06/2024|0.57|0.58|541400000|537010000|43.740001678467|1|2024-04-18|15/03/2024|0.52|0.52|534500000|534500000|40.400001525879|1|2024-01-29|15/12/2023|0.58|0.58|563000000|563000000|44.810001373291|1|2023-10-19|15/09/2023|0.63|0.63|545000000|545000000|44.75|1|2023-07-13|15/06/2023|0.56|0.56|532700000|532700000|47.889999389648|1|2023-04-20|15/03/2023|0.57|0.57|539700000|539700000|54.680000305176|1|2023-01-27|15/12/2022|0.6|0.6|562600000|562600000|51.700000762939|1|2022-10-19|15/09/2022|0.63|0.63|534000000|534000000|47.779998779297|1|2022-07-15|15/06/2022|0.55|0.55|521500000|521500000|53.700000762939|1|2022-04-22|15/03/2022|0.55|0.55|511000000|511000000|54.319999694824|1|2022-01-27|15/12/2021|0.54|0.54|535500000|535500000|51.220001220703|1|2021-10-20|15/09/2021|0.6|0.6|496500000|496500000|53.840000152588|1|2021-07-15|15/06/2021|0.52|0.52|484300000|484300000|52.740001678467|1|2021-04-21|15/03/2021|0.51|0.51|481600000|481600000|48.5|1|2021-01-28|15/12/2020|0.51|0.51|498200000|498200000|48.700000762939|1|2020-10-16|15/09/2020|0.55|0.55|467500000|467500000|49.819999694824|1
2025-04-06 22:00:10|05372|453|/equities/enagas|STOXX600/EAFAVALUE|ENAG|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Spain|ES0130960018|1395|Enagas|3.48B|3480000000|13.31|914277|-0.37|-14.95|13.27-13.88|13.31|261123803|0.61|-11.61|905.55M|905550000|-1.15|0.81|6.09|2025-04-29 00:00:00|2025-04-29|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|14.955|18|19.04|11|46|4|42|0.0081|0.0889|0.0769|-0.1567|0.0394|12.1363|4.614|2025-04-29|15/03/2025|||||13.310000419617|1|2025-02-18|15/12/2024|0.2634|0.1682|243000000|375890000|12.239999771118|1|2024-10-22|15/09/2024|0.2977|0.24|223000000|222000000|13.390000343323|1|2024-07-23|15/06/2024|0.3153|0.3114|222000000|208170000|13.810000419617|1|2024-04-23|15/03/2024|0.2298|0.23|220500000|220500000|13.869999885559|1|2024-02-20|15/12/2023|0.2084|0.28|247000000|241370000|14.550000190735|1|2023-10-24|15/09/2023|0.31|0.4|222000000|222000000|15.625|1|2023-07-26|15/06/2023|0.3789|0.38|229900000|229900000|16.114999771118|1|2023-04-25|15/03/2023|0.21|0.23|220600000|220600000|17.909999847412|1|2023-02-21|15/12/2022|0.4264|0.07|255400000|255400000|16.829999923706|1|2022-10-25|15/09/2022|0.4383|0.44|237000000|236900000|15.185000419617|1|2022-07-27|15/06/2022|-0.1434|0.46|244000000|244100000|19.014999389648|1|2022-04-26|15/03/2022|0.2649|0.33|233900000|233900000|20.520000457764|1|2022-02-22|15/12/2021|0.369|0.37|269000000|268980000|18.39999961853|1|2021-10-26|15/09/2021|0.3597|0.3739|242000000|241540000|19.454999923706|1|2021-07-27|15/06/2021|0.4442|0.43|240000000|241630000|18.825000762939|1|2021-04-19|15/03/2021|0.35|0.3475|240600000|242320000|18.35000038147|1|2021-02-23|15/12/2020|0.3368|0.3432|253000000|253310000|17.27499961853|1|2020-10-20|15/09/2020|0.43|0.43|282680000|286090000|19.405000686646|1|2020-07-28|15/06/2020|0.45|0.43|272750000|272740000|21.459999084473|1
2025-04-06 22:00:20|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|ELE|EUR|Utilities|Electrical Utilities \u0026 IPPs|Spain|ES0130670112|8914|Endesa SA|25.88B|25880000000|24.45|1003180|43.15|-25.83|24.32-25.83|24.45|1058550281|0.64|13.74|20.94B|20940000000|1.78|1.07|4.37|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|24.5|21|28|20|47|4|42|0.0029|-0.0418|0.1123|-0.2606|0.1011|11.651|0.9855|2025-05-07|15/03/2025|||||24.450000762939|1|2025-02-27|15/12/2024|0.5828|0.3801|10960000000|10960000000|22.069999694824|1|2024-10-30|15/09/2024|0.5702|0.57|5350000000|6370000000|19.704999923706|1|2024-07-24|15/06/2024|0.4517|0.457|4870000000|6850000000|17.905000686646|1|2024-05-08|15/03/2024|0.28|0.28|5550000000|5550000000|17.590000152588|1|2024-02-28|15/12/2023|0.094|0.09|6710000000|6710000000|16.565000534058|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|5630000000|17.985000610352|1|2023-07-26|15/06/2023|0.2696|0.27|5620000000|5620000000|19.354999542236|1|2023-05-09|15/03/2023|0.56|0.56|7500000000|7500000000|20.290000915527|1|2023-02-24|15/12/2022|0.8587|0.84|-1790000000|-1790000000|18.534999847412|1|2022-11-08|15/09/2022|0.69|0.69|9770000000|9770000000|16.60000038147|1|2022-07-27|15/06/2022|0.4|0.37|5350000000|5310000000|17.944999694824|1|2022-05-10|15/03/2022|0.32|0.32|7600000000|7600000000|19.290000915527|1|2022-02-22|15/12/2021|-0.0308|-0.03|2840000000|2840000000|18.299999237061|1|2021-11-04|15/09/2021|0.8211|1.05|8330000000|7430000000|20|1|2021-07-27|15/06/2021|0.321|0.32|5280000000|3870000000|21.229999542236|1|2021-05-05|15/03/2021|0.46|0.4523|4990000000|5030000000|21.799999237061|1|2021-02-24|15/12/2020|0.5858|0.4771|6800000000|6490000000|21.569999694824|1|2020-11-04|15/09/2020|0.36|0.45|3730000000|5800000000|23.909999847412|1|2020-07-28|15/06/2020|0.4|0.27|4330000000|4190000000|23.760000228882|1
2025-04-06 22:00:31|05374|6963|/equities/enel|STOXX600/EAFAVALUE|ENEI|EUR|Utilities|Electrical Utilities \u0026 IPPs|Italy|IT0003128367|60359|Enel|75.35B|75350000000|7.42|30802998|25.61|-7.86|7.346-7.86|7.784|10155106041|1.01|11.09|78.95B|78950000000|0.67|0.47|6.33|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|8.048|23|9.2|6.6|41|4|39|0.0025|0.1621|34.6359|0.1991|-0.0707|13.7456|11.509|2025-05-08|15/03/2025|||||7.4200000762939|1|2025-03-13|15/12/2024|0.1272|0.1|39110000000|39110000000|6.9679999351502|1|2024-11-06|15/09/2024|0.19|0.19|18900000000|21390000000|6.9980001449585|1|2024-07-24|15/06/2024|0.17|0.17|19300000000|19300000000|6.585000038147|1|2024-05-09|15/03/2024|0.19|0.19|19430000000|19430000000|6.4460000991821|1|2024-03-22|15/12/2023|0.15|0.15|26030000000|26030000000|6.0700001716614|1|2023-11-07|15/09/2023|0.1708|0.18|22440000000|22440000000|6.1459999084473|1|2023-07-26|15/06/2023|0.1554|0.16|24620000000|24620000000|6.1970000267029|1|2023-05-03|15/03/2023|0.1|0.1|26410000000|26410000000|6.0980000495911|1|2023-03-16|15/12/2022|0.2485|0.03|-19900000000|64050000000|5.2459998130798|1|2022-11-03|15/09/2022|0.1606|0.16|40920000000|40920000000|4.5925002098083|1|2022-07-28|15/06/2022|0.05|0.06|33830000000|33830000000|4.7309999465942|1|2022-05-05|15/03/2022|0.14|0.14|34960000000|34960000000|6.1939997673035|1|2022-03-18|15/12/2021|0.1334|0.13|28920000000|28920000000|5.7199997901917|1|2021-11-04|15/09/2021|0.2078|0.21|28060000000|25120000000|7.2560000419617|1|2021-07-28|15/06/2021|0.0834|0.08|12750000000|14450000000|7.9619998931885|1|2021-05-07|15/03/2021|0.1526|0.15|17110000000|17110000000|8.2670001983643|1|2021-03-17|15/12/2020|0.16|0.16|22260000000|22260000000|8.2379999160767|1|2020-11-04|15/09/2020|0.11|0.11|15110000000|15110000000|7.2170000076294|1|2020-08-03|15/06/2020|0.1|0.1|17840000000|17840000000|7.7290000915527|1
2025-04-06 22:00:40|05375|6974|/equities/eni|STOXX600/EAFAVALUE|ENI|EUR|Energy|Oil \u0026 Gas|Italy|IT0003132476|33142|Eni SpA|39.88B|39880000000|13.052|12547615|-15.84|-15.816|12.866-13.602|13.672|3055154787|0.918|16.71|91.21B|91210000000|0.787|1|7.66|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.917|23|18|13|38|2|35|-0.0021|-0.3819|0.068|-0.2095|0.0515|32.3969|1.022|2025-07-25|15/06/2025||0.4242||22630000000|13.052000045776|1|2025-04-24|15/03/2025||0.4172||22580000000|13.052000045776|1|2025-02-27|15/12/2024|0.2806|0.3552|23490000000|21590000000|14.274000167847|1|2024-10-24|15/09/2024|0.3943|0.3784|20660000000|21790000000|14.180000305176|1|2024-07-26|15/06/2024|0.4668|0.4517|21720000000|26710000000|14.020000457764|1|2024-04-24|15/03/2024|0.48|0.48|22940000000|22940000000|15.520000457764|1|2024-02-16|15/12/2023|0.49|0.49|24620000000|24620000000|14.604000091553|1|2023-10-27|15/09/2023|0.54|0.54|22320000000|22320000000|15.482000350952|1|2023-07-27|15/06/2023|0.57|0.57|19590000000|19590000000|13.590000152588|1|2023-04-28|15/03/2023|0.7|0.7|27190000000|27190000000|13.482000350952|1|2023-02-23|15/12/2022|0.74|0.74|31250000000|31250000000|14.114000320435|1|2022-10-28|15/09/2022|1.06|1.06|37300000000|37300000000|12.918000221252|1|2022-07-29|15/06/2022|1.07|1.07|31810000000|31810000000|11.092000007629|1|2022-04-29|15/03/2022|1|1|32490000000|32490000000|13.157999992371|1|2022-02-18|15/12/2021|0.58|0.58|26760000000|26760000000|13.333999633789|1|2021-10-29|15/09/2021|0.4|0.3108|19020000000|16620000000|12.163999557495|1|2021-07-31|15/06/2021|0.24|0.1795|16290000000|14480000000|10.024000167847|1|2021-04-30|15/03/2021|0.08|0.1444|14490000000|13620000000|10.201999664307|1|2021-02-19|15/12/2020|0.02|0.0143|11630000000|13770000000|9.0970001220703|1|2020-10-27|15/09/2020|-0.04|-0.0526|10330000000|13420000000|6.2449998855591|1
2025-04-06 22:00:50|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|EPIRa|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0015658109|18765|Epiroc AB Class A|211.58B|211580000000|181.95|1112697|-14.82|-232.1|178.65-189.9|190.4|1208376598|0.92|25.17|63.6B|63600000000|7.23|3.8|2.09|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|214.37|20|265|170|33|4|30|-0.0826|-0.005|0.0022|0.0426|0.035|26.2097|4.0637|2025-07-18|15/06/2025||2.1||17110000000|181.94999694824|1|2025-04-29|15/03/2025||1.89||16030000000|181.94999694824|1|2025-01-30|15/12/2024|1.96|1.99|17250000000|16770000000|217.19999694824|1|2024-10-25|15/09/2024|1.81|1.86|15700000000|15700000000|206.5|1|2024-07-19|15/06/2024|1.85|1.9|16510000000|16510000000|216.5|1|2024-04-23|15/03/2024|1.74|1.74|14140000000|14140000000|208.5|1|2024-01-24|15/12/2023|1.87|1.84|15570000000|15570000000|193.25|1|2023-10-27|15/09/2023|1.86|1.86|15000000000|15000000000|192|1|2023-07-18|15/06/2023|2.19|2.2|15910000000|15910000000|200.30000305176|1|2023-04-28|15/03/2023|1.9|1.9|13870000000|13840000000|210.89999389648|1|2023-01-31|15/12/2022|1.98|1.99|13940000000|13940000000|208.69999694824|1|2022-10-26|15/09/2022|1.88|1.9|12800000000|12800000000|174.80000305176|1|2022-07-20|15/06/2022|1.47|1.62|11870000000|11880000000|170.44999694824|1|2022-04-25|15/03/2022|1.64|1.63|11090000000|11090000000|206.39999389648|1|2022-01-26|15/12/2021|1.69|1.67|11170000000|11170000000|205.39999389648|1|2021-10-21|15/09/2021|1.59|1.59|9970000000|9970000000|199.94999694824|1|2021-07-20|15/06/2021|1.41|1.4|9730000000|9730000000|199.25|1|2021-04-28|15/03/2021|1.16|1.17|8770000000|8770000000|195.8450012207|1|2021-01-26|15/12/2020|1.36|1.4|9810000000|9810000000|160.23199462891|1|2020-10-23|15/09/2020|1.12|1.13|8720000000|8720000000|123.43699645996|1
2025-04-06 22:00:57|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|EQTAB|SEK|Financials|Investment Banking \u0026 Investment Services|Sweden|SE0012853455|1937||303.3B|303300000000|256.5|1035262|-23.09|-384.8|255.2-291.1|293.3|1182468275|1.48|44.02|2.65B|2650000000|0.66|3.95|1.54|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|34.39|13|42.4|26.15|17|4|0|0|0|0|0|0|0|0|2025-04-16|15/03/2025|||||256.5|1|2025-01-23|15/12/2024||8.63||9994000000|346.60000610352|1|2024-10-17|15/09/2024|||||328.10000610352|1|2024-07-18|15/06/2024||6.44||14631000000|343.10000610352|1|2024-04-18|15/03/2024|||||307.70001220703|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1|2023-10-17|15/09/2023|||||222.39999389648|1|2023-07-14|15/06/2023||5.24||13004000000|218.80000305176|1|2023-04-20|15/03/2023|||||208.80000305176|1|2023-01-18|15/12/2022||4.57||9463000000|258|1|2022-10-18|15/09/2022|||||213|1|2022-07-14|15/06/2022||4.28||7287000000|213.80000305176|1|2022-04-26|15/03/2022|||||323|1|2022-01-20|15/12/2021||4.27||8031000000|408|1|2021-10-20|15/09/2021|||||399.70001220703|1|2021-07-22|15/06/2021|||||376.20001220703|1|2021-04-22|15/03/2021|||||280.5|1|||
2025-04-06 22:01:07|05378|376|/equities/statoil|STOXX600/EAFAVALUE|EQNR|NOK|Energy|Oil \u0026 Gas|Norway|NO0010096985|24384|Equinor ASA|684.71B|684710000000|252.65|3663314|-15.76|-313.9|252.65-260.7|263.05|2710108088|0.08|7.61|102.5B|102500000000|3.12|26.99|10.68|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.06|23|38.27|19.62|47|4|44|0.0085|2.5472|0.8954|0.0237|-0.0099|17.6925|6.698|2025-07-23|15/06/2025||0.7834||24220000000|252.64999389648|1|2025-04-30|15/03/2025||0.8555||26050000000|252.64999389648|1|2025-02-05|15/12/2024|0.63|0.8198|27650000000|25240000000|277.79998779297|1|2024-10-24|15/09/2024|0.79|0.7366|25450000000|25350000000|267.54998779297|1|2024-07-24|15/06/2024|0.84|0.7376|25540000000|25910000000|288.75|1|2024-04-25|15/03/2024|0.96|0.96|25100000000|25300000000|297.70001220703|1|2024-02-07|15/12/2023|0.6346|0.63|28480000000|28480000000|308.54998779297|1|2023-10-27|15/09/2023|0.9171|0.92|25740000000|25740000000|367.25|1|2023-07-26|15/06/2023|0.74|0.74|22870000000|23190000000|316.64999389648|1|2023-05-04|15/03/2023|1.13|1.23|29150000000|28890000000|293.39999389648|1|2023-02-08|15/12/2022|1.85|1.82|34000000000|33720000000|299.45001220703|1|2022-10-28|15/09/2022|2.13|2.23|43630000000|44430000000|375.45001220703|1|2022-07-27|15/06/2022|2.11|2.11|36320000000|36320000000|357.14999389648|1|2022-05-04|15/03/2022|1.59|1.56|36390000000|35690000000|325.29998779297|1|2022-02-09|15/12/2021|1.35|1.19|32610000000|32990000000|256.70001220703|1|2021-10-27|15/09/2021|0.83|0.7957|23260000000|23420000000|232.85000610352|1|2021-07-28|15/06/2021|0.48|0.4618|17460000000|17170000000|176.10000610352|1|2021-04-29|15/03/2021|0.8129|0.6718|17550000000|17380000000|172.10000610352|1|2021-02-10|15/12/2020|-0.17|-0.1748|11880000000|11910000000|156.64999389648|1|2020-10-29|15/09/2020|0.76|0.12||10401000000|120.69999694824|1
2025-04-06 22:01:17|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|ERST|EUR|Financials|Banking Services|Austria|AT0000652011|45069|Erste Group Bank AG|22.26B|22260000000|57.36|540577|36.09|-70.32|55.2-61.22|56.93|388126224|1.5|7.95|15.39B|15390000000|7.2|3|5.23|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|69.036|17|81|51.61|47|4|44|-0.0057|-0.1605|0.088|0.2598|0.0095|11.795|1.5152|2025-08-01|15/06/2025||1.81||2790000000|57.360000610352|1|2025-04-30|15/03/2025||1.96||2780000000|57.360000610352|1|2025-02-28|15/12/2024|1.31|1.43|2860000000|2730000000|69.319999694824|1|2024-10-31|15/09/2024|2.14|1.91|2800000000|2760000000|48.830001831055|1|2024-08-02|15/06/2024|1.87|1.68|2730000000|2710000000|46.409999847412|1|2024-04-30|15/03/2024|1.87|1.87|2790000000|2750000000|43.939998626709|1|2024-02-29|15/12/2023|1.53|1.56|2700000000|2700000000|38.639999389648|1|2023-10-30|15/09/2023|1.9|1.9|2690000000|2690000000|32.669998168945|1|2023-07-31|15/06/2023|1.98|1.98|2660000000|2650000000|34.25|1|2023-04-28|15/03/2023|1.39|1.39|2500000000|2500000000|32.840000152588|1|2023-02-28|15/12/2022|1.2|1.2|2300000000|2260000000|35.330001831055|1|2022-11-04|15/09/2022|1.19|1.19|2120000000|2100000000|25.329999923706|1|2022-08-01|15/06/2022|1.49|1.52|2110000000|2080000000|24.700000762939|1|2022-04-29|15/03/2022|1.05|1.05|2040000000|2010000000|30.920000076294|1|2022-02-28|15/12/2021|1.04|1.05|2010000000|2010000000|35.340000152588|1|2021-11-02|15/09/2021|1.25|1.26|1940000000|1940000000|37.919998168945|1|2021-07-30|15/06/2021|1.15|1.15|1960000000|1960000000|32.360000610352|1|2021-04-30|15/03/2021|0.83|0.83|1830000000|1830000000|29.729999542236|1|2021-02-26|15/12/2020|0.2|0.25|1870000000|1870000000|28.219999313354|1|2020-11-02|15/09/2020|0.805|0.8|1810000000|1810000000|17.579999923706|1
2025-04-06 22:01:27|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|ESSITYb|SEK|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Sweden|SE0009922164|36000|Essity AB B|199.32B|199320000000|288.1|1661929|10.47|-326|285.6-298.1|291.3|692271989|0.17|16.93|145.55B|145550000000|16.95|8.25|2.86|2025-04-24 00:00:00|2025-04-24|sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|319.25|13|375|250|35|4|32|-0.0268|0.0078|0.0005|0.0725|0.0132|19.6806|1.4069|2025-07-17|15/06/2025||5.13||36850000000|288.10000610352|1|2025-04-24|15/03/2025||4.58||36350000000|288.10000610352|1|2025-01-23|15/12/2024|4.13|5.08|37810000000|37940000000|298.89999389648|1|2024-10-24|15/09/2024|4.73|4.72|36270000000|36640000000|308.20001220703|1|2024-07-18|15/06/2024|4.72|4.43|36620000000|36440000000|282.60000610352|1|2024-04-25|15/03/2024|3.51|3.51|34850000000|34850000000|264.39999389648|1|2024-01-25|15/12/2023|4.54|4.54|36630000000|36630000000|246.10000610352|1|2023-10-26|15/09/2023|4.63|3.71|43520000000|43520000000|237.60000610352|1|2023-07-20|15/06/2023|3.53|3.53|43930000000|43930000000|282.5|1|2023-04-27|15/03/2023|3.97|3.97|42930000000|42930000000|302.60000610352|1|2023-01-26|15/12/2022|3.61|3.52|43830000000|43840000000|279.60000610352|1|2022-10-27|15/09/2022|2.81|2.81|40110000000|40110000000|223.30000305176|1|2022-07-21|15/06/2022|2.97|2.97|37930000000|37930000000|267.39999389648|1|2022-04-22|15/03/2022|2.72|2.72|34300000000|34300000000|231.39999389648|1|2022-01-26|15/12/2021|2.82|2.82|34230000000|34230000000|274.5|1|2021-10-22|15/09/2021|3.33|3.33|31150000000|31150000000|270.5|1|2021-07-16|15/06/2021|2.89|2.87|28970000000|28970000000|286.29998779297|1|2021-04-23|15/03/2021|3.14|3.14|27530000000|27530000000|288.5|1|2021-01-27|15/12/2020|3.92|3.96|30960000000|30960000000|270.89999389648|1|2020-10-22|15/09/2020|3.55|3.44|28680000000|28680000000|298.29998779297|1
2025-04-06 22:01:36|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|COLR|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Belgium|BE0974256852|33000|Etablissementen Franz Colruyt NV|5.08B|5080000000|40.82|89152|-2.2|-48.16|39.88-41.06|39.94|124497858|0.22|14.4|10.82B|10820000000|2.83|1.67|4.08|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|42.2|9|48|32|32|4|9|-0.044|0.0471|0.1538|0.0199|0.1446|6.0367|0.2144|2024-12-10|15/09/2024||1.12||5169000000|41|1|2024-08-30|15/06/2024|||||45.979999542236|1|2024-06-11|15/03/2024||1.26||5467000000|46.319999694824|1|2024-02-28|15/12/2023|||||43|1|2023-12-12|15/09/2023||0.75||5276000000|40.479999542236|1|2023-09-01|15/06/2023|||||34.369998931885|1|2023-06-13|15/03/2023||0.70||5496000000|30.35000038147|1|2023-03-01|15/12/2022|||||24.969999313354|1|2022-12-13|15/09/2022|0.69|1.53|5270000000|5006000000|22.719999313354|1|2022-09-02|15/06/2022||2.94||9845000000|26.420000076294|1|2022-06-13|15/03/2022|2.17|1.09|10050000000|5006000000|27.489999771118|1|2022-03-02|15/12/2021|||||33.930000305176|1|2021-12-13|15/09/2021|1.21|1.66|4980000000|4885000000|39.330001831055|1|2021-08-27|15/06/2021||2.72||9714000000|46.889999389648|1|2021-06-14|15/03/2021|3.06|3.27|9930000000|5128000000|50.669998168945|1|2021-03-03|15/12/2020|||||47.520000457764|1|2020-12-16|15/09/2020|1.81|1.33|4990000000|4729000000|47.909999847412|1|2020-08-28|15/06/2020||2.77||9520000000|52.819999694824|1|2020-06-16|15/03/2020|1.73|2.63|4860000000|4843000000|52.740001678467|1|2020-02-26|15/12/2019|||||43.310001373291|1
2025-04-06 22:01:49|05382|6978|/equities/eurazeo|STOXX600|EURA|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|FR0000121121|549|Eurazeo|4.09B|4090000000|58.75|13|-26.1|-86.1|58.75-63.15|63.15|69223269|1.33|-11.6|5.9M|5900000|-5.95|2.65|4.51|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90|7|97|80|36|2|8|0.0047|0|0|0|0.0637|0|2.315|2025-05-15|15/03/2025|||||58.75|1|2025-03-07|15/12/2024|||||75.099998474121|1|2024-11-05|15/09/2024|||||68.400001525879|1|2024-07-26|15/06/2024|||||72.699996948242|1|2024-05-24|15/03/2024|||||76.199996948242|1|2024-03-07|15/12/2023|||||76.800003051758|1|2023-11-07|15/09/2023|||||55.150001525879|1|2023-07-26|15/06/2023|||||61.799999237061|1|2023-05-15|15/03/2023|||||64|1|2023-03-07|15/12/2022|||||66.25|1|2022-11-10|15/09/2022|||||58.400001525879|1|2022-07-26|15/06/2022|||||66.199996948242|1|2022-05-18|15/03/2022|||1100000000|1100000000|72.5|1|2022-03-10|15/12/2021|||||62.700000762939|1|2021-11-08|15/09/2021|||||79.449996948242|1|2021-08-14|15/06/2021|||||88.150001525879|1|2021-05-05|15/03/2021|||||68.849998474121|1|2021-03-12|15/12/2020|||||65.699996948242|1|2020-11-19|15/09/2020|||1180000000|1180000000|53.25|1|2020-07-28|15/06/2020|||||45.240001678467|1
2025-04-06 22:01:57|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|EVOG|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Sweden|SE0012673267|18317|Evolution AB|149.74B|149740000000|731|821778|-43.53|-1350|722-746.8|740.2|204848896|0.97|11.24|2.21B|2210000000|5.94|2.8|0.38|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.96|15|153.66|62.51|31|4|28|0.038|1.5499|0.0503|0.1561|0.1207|279.9771|166.5107|2025-07-17|15/06/2025||1.4||561150000|731|1|2025-04-30|15/03/2025||1.37||550280000|731|1|2025-01-30|15/12/2024|1.83|1.33|533850000|538320000|880|1|2024-10-24|15/09/2024|1.57|1.29|519380000|515690000|953.20001220703|1|2024-07-19|15/06/2024|1.28|1.3|508410000|519690000|1162.5|1|2024-04-24|15/03/2024|1.27|1.27|501450000|501450000|1333.5|1|2024-02-01|15/12/2023|1.31|1.31|475310000|475310000|1223|1|2023-10-26|15/09/2023|1.26|1.26|452640000|452640000|1053.5999755859|1|2023-07-21|15/06/2023|1.22|1.22|441080000|441080000|1281|1|2023-04-27|15/03/2023|1.18|1.18|429570000|429570000|1419|1|2023-02-02|15/12/2022|1.05|1.05|407500000|407500000|1173.8000488281|1|2022-10-27|15/09/2022|1.02|1.02|378530000|378530000|1029.5999755859|1|2022-07-21|15/06/2022|0.94|0.94|344000000|344000000|952.29998779297|1|2022-04-28|15/03/2022|0.93|0.93|326770000|326770000|907.59997558594|1|2022-02-09|15/12/2021|0.8|0.8|300230000|300230000|1117.4000244141|1|2021-10-28|15/09/2021|0.71|0.71|276020000|276020000|1541|1|2021-07-21|15/06/2021|0.68|0.68|256690000|256690000|1345.1999511719|1|2021-04-27|15/03/2021|0.62|0.62|235800000|235800000|1460|1|2021-02-10|15/12/2020||0.42||177700000|930.79998779297|1|2020-10-22|15/09/2020||0.43||140010000|708.79998779297|1
2025-04-06 22:02:05|05384|13380|/equities/exor|STOXX600/EAFAVALUE|0RKY|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|NL0012059018|23|Exor NV|16.32B|16320000000|77.2|78267|-22.76|-115|75.65-80.45|80.95|213757689|0.39|1.31|15.4B|15400000000|68.27|0.46|0.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|122.83|6|127|113|29|2|4|0.0167|0|0|23.6565|0.0101|16.7725|0.075|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1|2022-05-13|15/03/2022|||||63.380001068115|1|2022-03-23|15/12/2021|1.32||14500000000||69.919998168945|1|2021-11-12|15/09/2021|||||83.599998474121|1|2021-09-08|15/06/2021|5.81||19120000000||69.400001525879|1|2021-05-14|15/03/2021|||||67.800003051758|1|2021-03-24|15/12/2020|5.8||72730000000||70.5|1|2020-11-13|15/09/2020|||||53.319999694824|1|2020-09-02|15/06/2020|-5.69||46790000000||49.330001831055|1|2020-05-15|15/03/2020|||||41.880001068115|1|2020-03-24|15/12/2019|2.88||74840000000||35.680000305176|1|2019-11-08|15/09/2019|||||70.400001525879|1|2019-09-03|15/06/2019|-6.64||68920000000||61.840000152588|1|2019-05-10|15/03/2019|||||55.759998321533|1|2019-03-28|15/12/2018|1.23||71570000000||58.759998321533|1|2018-11-09|15/09/2018|||||51.720001220703|1|2018-09-06|15/06/2018|3.15||71730000000||55.540000915527|1|2018-05-11|15/03/2018|||||64.73999786377|1|2018-03-30|15/12/2017|1.98||72060000000||57.720001220703|1
2025-04-06 22:02:15|05385|18980|/equities/fabege|STOXX600|FABGs|SEK|Real Estate|Real Estate Operations|Sweden|SE0011166974|228|Fabege AB|25.4B|25400000000|81.2|1985|-19.2|-100.5|81.2-81.3|81.2|314577096|1.29|-118.31|3.58B|3580000000|-0.68|||2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|85.62|10|120|60.6|43|4|40|-0.0092|0.0966|0.0002|-1.1638|0.0131|7.7709|15.3085|2025-07-07|15/06/2025||1.09||859760000|81.199996948242|1|2025-04-16|15/03/2025||1.02||863250000|81.199996948242|1|2025-02-06|15/12/2024|1.07|1.06|861000000|853740000|85.849998474121|1|2024-10-22|15/09/2024|1.12|1.13|847000000|847000000|93.099998474121|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|93.150001525879|1|2024-04-25|15/03/2024|1.04|1.04|867000000|867000000|100.5|1|2024-02-07|15/12/2023|1.1|1.08|827000000|827110000|94.550003051758|1|2023-10-19|15/09/2023|1.29|1.24|854000000|856750000|85.849998474121|1|2023-07-07|15/06/2023|-3.03|-3.03|855000000|855000000|82.199996948242|1|2023-04-26|15/03/2023|1.08|1.05|829000000|852380000|81.940002441406|1|2023-02-06|15/12/2022|0.72|0.77|781000000|804430000|102.75|1|2022-10-20|15/09/2022|1.3|1.17|771000000|771000000|74.319999694824|1|2022-07-08|15/06/2022|5.01|5.01|717000000|726250000|99.199996948242|1|2022-04-26|15/03/2022|1.05|1.05|762000000|763000000|118.59999847412|1|2022-02-07|15/12/2021|7.02|7.02|746000000|763710000|137.99000549316|1|2021-10-20|15/09/2021|3.4|1.09|721000000|721000000|144.41000366211|1|2021-07-09|15/06/2021|1.12|1.08|715000000|715000000|146.24000549316|1|2021-04-26|15/03/2021|0.93|1.05|707000000|707000000|132.94999694824|1|2021-02-04|15/12/2020|1.02|1.06|703000000|703000000|130.33000183105|1|2020-10-20|15/09/2020|1.75|1.15|696000000|696000000|121.56999969482|1
2025-04-06 22:02:25|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|BALDb|SEK|Real Estate|Real Estate Operations|Sweden|SE0017832488|1058|Fastighets AB Balder ser. B|77.45B|77450000000|65.08|2210017|-11.46|-92.18|64.28-68.84|65.74|1190000000|1.46|23.06|12.88B|12880000000|2.82|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|strong_sell|sell|90|5|90|90|41|4|38|0.0151|1.5009|0.0307|0.1033|0.0385|5.8982|8.2366|2025-07-15|15/06/2025||1.32||3480000000|65.080001831055|1|2025-05-08|15/03/2025||1.23||3460000000|65.080001831055|1|2025-02-07|15/12/2024|1.29|1.21|3330000000|3260000000|80.23999786377|1|2024-10-25|15/09/2024|1.36|1.35|3230000000|3210000000|79.940002441406|1|2024-07-16|15/06/2024|1.28|1.16|3190000000|3190000000|82.199996948242|1|2024-05-03|15/03/2024|1.21|1.21|3130000000|3130000000|70.779998779297|1|2024-02-09|15/12/2023|1.26|1.26|3090000000|3090000000|66.400001525879|1|2023-10-27|15/09/2023|1.37|1.37|3020000000|3020000000|44.590000152588|1|2023-07-18|15/06/2023|1.34|1.34|2940000000|2940000000|43.369998931885|1|2023-05-11|15/03/2023|1.34|1.34|2900000000|2900000000|39.900001525879|1|2023-02-10|15/12/2022|1.37|1.37|2810000000|2810000000|53.619998931885|1|2022-10-28|15/09/2022|1.54|1.54|2660000000|2660000000|41.119998931885|1|2022-07-16|15/06/2022|1.34|1.34|2550000000|2540000000|56.529998779297|1|2022-05-13|15/03/2022|1.24|1.24|2510000000|2510000000|71.783477783203|1|2022-02-11|15/12/2021|8.68|1.45|2420000000|2420000000|100.76686859131|1|2021-11-10|15/09/2021|8.98|1.5|2290000000|2290000000|108.33354949951|1|2021-07-19|15/06/2021|6.22|1.04|2130000000|2130000000|99.033531188965|1|2021-05-12|15/03/2021|5.83|0.97|2120000000|2120000000|81.066825866699|1|2021-02-10|15/12/2020|6.03|1.01|2060000000|2060000000|69.616806030273|1|2020-11-05|15/09/2020|6.41|1.07|2030000000|2030000000|74.966819763184|1
2025-04-06 22:02:34|05387|959205|/equities/ferrari-nv|STOXX600|RACE|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|NL0011585146|5435|Ferrari NV|75.63B|75630000000|414.85|462790|-0.96|-509.13|414.27-432.05|431.23|178203181|0.94|45.13|6.68B|6680000000|8.47|2.99|0.72|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|460.68|14|547.8|376.73|39|4|36|0.0127|0.0456|-0.0221|0.6388|0.0347|64.6019|7.3497|2025-07-31|15/06/2025||2.5||1920000000|414.85000610352|1|2025-05-06|15/03/2025||2.41||1880000000|414.85000610352|1|2025-02-04|15/12/2024|2.14|1.82|1740000000|1660000000|428.94000244141|1|2024-11-05|15/09/2024|2.08|2.18|1640000000|1800000000|476.04998779297|1|2024-08-01|15/06/2024|2.29|2.23|1710000000|1760000000|413.01000976562|1|2024-05-07|15/03/2024|1.95|2.02|1590000000|1660000000|427.66000366211|1|2024-02-01|15/12/2023|1.62|1.6|1520000000|1630000000|345.92001342773|1|2023-11-02|15/09/2023|1.82|1.71|1540000000|1560000000|304.98001098633|1|2023-08-02|15/06/2023|1.83|1.91|1470000000|1620000000|317.61999511719|1|2023-05-04|15/03/2023|1.62|1.6|1430000000|1510000000|277.64001464844|1|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000|253.32000732422|1|2022-11-02|15/09/2022|1.23|1.15|1250000000|1200000000|196.96000671387|1|2022-08-02|15/06/2022|1.39|1.39|1320000000|1320000000|213.21000671387|1|2022-05-04|15/03/2022|1.36|1.36|1250000000|1250000000|214.22999572754|1|2022-02-02|15/12/2021|1.31|1.31|1320000000|1320000000|235.49000549316|1|2021-11-02|15/09/2021|1.29|1.18|1220000000|1250000000|239.74000549316|1|2021-08-02|15/06/2021|1.32|1.26|1230000000|1240000000|218.28999328613|1|2021-05-04|15/03/2021|1.34|1.32|1220000000|1240000000|217.97999572754|1|2021-02-02|15/12/2020|1.23|1.25|1330000000|1260000000|216.99000549316|1|2020-11-02|15/09/2020|1.08|0.9581|1040000000|1050000000|178.41999816895|1
2025-04-06 22:02:44|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|FER|EUR|Industrials|Construction \u0026 Engineering|Spain|NL0015001FS8|25383|Ferrovial|28.4B|28400000000|39.34|582929|12.02|-43.66|38.62-41.46|39.24|721806552|0.96|8.84|9.15B|9150000000|4.45|0.8|2.03|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|43.248|20|50|28|48|4|45|-0.0047|0.0645|0.0601|-0.4971|0.075|-4.0368|1.9187|2025-07-29|15/06/2025||0.22||2390000000|39.340000152588|1|2025-05-13|15/03/2025||0.16||2030000000|39.340000152588|1|2025-02-28|15/12/2024|0.222|0.21|2500000000|2270000000|43.259998321533|1|2024-10-29|15/09/2024|0.24|0.23|2380000000|2380000000|37.799999237061|1|2024-07-31|15/06/2024|0.374|0.2|4260000000|2230000000|38.740001678467|1|2024-05-13|15/03/2024|0.12|0.12|1880000000|1880000000|34.294715881348|1|2024-04-01|15/09/2023|0.075|0.08|2280000000|2280000000|36.680000305176|1|2024-02-27|15/12/2023|0.00|0.08|2290000000|2290000000|35|1|2023-07-27|15/06/2023|0.11|0.11|2140000000|2140000000|30.180000305176|1|2023-05-11|15/03/2023|-0.01|-0.01|1810000000|1810000000|28.809999465942|1|2023-02-28|15/12/2022|0.08|0.07|2040000000|2050000000|26.059999465942|1|2022-10-27|15/09/2022|0.078|0.08|1980000000|1980000000|23.592435836792|1|2022-07-28|15/06/2022|0.15|0.15|1890000000|1890000000|25.560110092163|1|2022-05-05|15/03/2022|-0.02|-0.02|1570000000|1570000000|23.820386886597|1|2022-02-24|15/12/2021|1.77|1.77|1970000000|1970000000|23.382690429688|1|2021-10-28|15/09/2021|0.11|-0.06|1840000000|1820000000|26.268409729004|1|2021-07-27|15/06/2021|-0.12|-0.12|1600000000|1560000000|23.80424118042|1|2021-05-06|15/03/2021|-0.16|-0.15|1370000000|1320000000|22.941396713257|1|2021-02-25|15/12/2020|0.12|-0.14|1770000000|1770000000|20.528018951416|1|2020-10-28|15/09/2020|-0.18|-0.18|1660000000|1590000000|19.009761810303|1
2025-04-06 22:02:52|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|FBK|EUR|Financials|Banking Services|Italy|IT0000072170|1451|FinecoBank Banca Fineco SpA|9.57B|9570000000|15.665|2114776|9.89|-19.37|15.37-17.095|17.27|610918227|0.88|14.71|830.23M|830230000|1.07|0.74|4.72|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|19.0646|13|21|16.7|39|4|37|-0.0034|0.0751|0.0872|0.2258|0.0557|19.3038|8.3965|2025-05-06|15/03/2025|||||15.664999961853|1|2025-02-06|15/12/2024|0.2558|0.2482|332400000|322930000|18.190000534058|1|2024-11-05|15/09/2024|0.2702|0.2606|325800000|318840000|14.470000267029|1|2024-07-30|15/06/2024|0.2763|0.28|331300000|320240000|15.97500038147|1|2024-05-08|15/03/2024|0.2327|0.23|327000000|327000000|14.479999542236|1|2024-02-05|15/12/2023|0.2457|0.25|320940000|320940000|12.960000038147|1|2023-11-22|15/09/2023|0.2298|0.23|316000000|316000000|12.119999885559|1|2023-07-31|15/06/2023|||307000000|307000000|14.125|1|2023-06-07|15/03/2023|||294000000|294000000|12.755000114441|1|2023-02-07|15/12/2022|0.34||263900000|263900000|16.635000228882|1|2022-11-07|15/09/2022|0.13||219660000|219660000|14.175000190735|1|2022-08-03|15/06/2022|0.36||208600000|208600000|12.055000305176|1|2022-05-11|15/03/2022|0.2||255410000|255410000|11.77499961853|1|2022-02-08|15/12/2021|0.27|0.14|207600000|207600000|15.010000228882|1|2021-11-08|15/09/2021|0.12|0.12|193500000|193500000|17.14999961853|1|2021-08-03|15/06/2021|0.15|0.15|195910000|197090000|14.800000190735|1|2021-05-10|15/03/2021|0.16|0.16|218210000|218210000|14.145000457764|1|2021-02-09|15/12/2020|0.13|0.13|181600000|181600000|14.949999809265|1|2020-11-08|15/09/2020|0.11|0.11|187100000|187100000|12.460000038147|1|2020-07-30|15/06/2020|0.15|0.15|205760000|205760000|12.694999694824|1
2025-04-06 22:03:00|05390|574|/equities/fortum|STOXX600/EAFAVALUE|FORTUM|EUR|Utilities|Electrical Utilities \u0026 IPPs|Finland|FI0009007132|4433|Fortum Oyj|12.19B|12190000000|13.59|1753065|14.39|-15.84|13.49-14.24|14.18|897264465|0.53|10.44|5.8B|5800000000|1.3|1.97|14.5|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|neutral|buy|strong_sell|sell|neutral|13.69|16|16.5|11.19|45|4|43|-0.0049|-0.0525|0.0036|0.2027|0.2405|23.1786|2.4709|2025-04-29|15/03/2025||0.3484||1660000000|13.590000152588|1|2025-02-11|15/12/2024|0.18|0.2967|1440000000|1820000000|14.340000152588|1|2024-10-29|15/09/2024|0.14|0.1306|1090000000|1150000000|14.229999542236|1|2024-08-15|15/06/2024|0.2|0.16|1260000000|1280000000|14.279999732971|1|2024-04-30|15/03/2024|0.53|0.53|2020000000|2020000000|12.359999656677|1|2024-02-07|15/12/2023|0.35|0.35|1860000000|1860000000|12.39999961853|1|2023-11-02|15/09/2023|0.21|0.21|1220000000|1220000000|11.199999809265|1|2023-08-04|15/06/2023|0.16|0.16|1370000000|1370000000|11.670000076294|1|2023-05-11|15/03/2023|0.58|0.58|2550000000|2550000000|13.760000228882|1|2023-03-02|15/12/2022|0.24|0.24|2740000000|2740000000|14.279999732971|1|2022-11-10|15/09/2022|0.31|0.31|2150000000|2150000000|14.760000228882|1|2022-08-25|15/06/2022|0.99|0.99|38240000000|38240000000|10.489999771118|1|2022-05-12|15/03/2022|-0.11|-0.11|43620000000|43620000000|16.14999961853|1|2022-03-03|15/12/2021|0.78|0.75|50080000000|50080000000|17.110000610352|1|2021-11-12|15/09/2021|0.19|0.19|23700000000|23700000000|26.370000839233|1|2021-08-17|15/06/2021|0.09|0.09|17130000000|17130000000|24.260000228882|1|2021-05-12|15/03/2021|1.23|1.23|21490000000|21490000000|22.590000152588|1|2021-03-12|15/12/2020|0.43|0.43|21280000000|21280000000|22.090000152588|1|2020-11-18|15/09/2020|0.23|0.23|14050000000|14050000000|17.620000839233|1|2020-08-19|15/06/2020|0.35|0.35|12330000000|12330000000|17.889999389648|1
2025-04-06 22:03:12|05391|15225|/equities/galapagos|STOXX600|GLPG|EUR|Healthcare|Biotechnology \u0026 Medical Research|Netherlands|BE0003818359|704|Galapagos NV|1.43B|1430000000|21.76|122930|-25.48|-31.08|21.38-22.04|22.08|65897071|-0.01|-1163|275.65M|275650000|-0.02|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.7|9|44.8|22|44|4|41|-0.0134|0.0352|0.0186|-1.0888|0.4068|-8.2383|19.1783|2025-07-23|15/06/2025||-0.05||67710000|21.760000228882|1|2025-04-23|15/03/2025||-0.095||67110000|21.760000228882|1|2025-02-12|15/12/2024|0.2888|-0.3572|75750000|71080000|22.340000152588|1|2024-10-30|15/09/2024|-0.74|-0.752|59850000|63280000|26.840000152588|1|2024-08-01|15/06/2024|0.1052|0.11|77940000|79480000|24.819999694824|1|2024-05-02|15/03/2024|0.36|0.36|62430000|62430000|26.579999923706|1|2024-02-22|15/12/2023|2.39|2.39|335000000|341520000|35.389999389648|1|2023-11-02|15/09/2023|0.39|0.39|120050000|123570000|31.430000305176|1|2023-08-03|15/06/2023|0.08|0.11|149950000|152840000|38.060001373291|1|2023-05-04|15/03/2023|0.35|0.35|178900000|178900000|36.409999847412|1|2023-02-23|15/12/2022|-3.15|-3.15|95120000|99440000|36.889999389648|1|2022-11-03|15/09/2022|0.33|0.26|136200000|139100000|46.470001220703|1|2022-08-04|15/06/2022|-0.29|-0.29|137810000|137810000|52.200000762939|1|2022-05-05|15/03/2022|-0.2|-0.2|136300000|136300000|56.759998321533|1|2022-02-24|15/12/2021|0.25|0.3|157500000|169200000|57.790000915527|1|2021-11-04|15/09/2021|-0.99|-0.99|76980000|75160000|47.770000457764|1|2021-08-05|15/06/2021|-0.98|-0.98|153070000|151290000|51.569999694824|1|2021-05-06|15/03/2021|-0.1906|-0.19|124200000|124200000|64.089996337891|1|2021-02-18|15/12/2020|-0.9648|-0.98|161670000|161630000|69.980003356934|1|2020-11-05|15/09/2020|-1.25|-1.17|144020000|144010000|108.5|1
2025-04-06 22:03:22|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|GALP|EUR|Energy|Oil \u0026 Gas|Portugal|PTGAL0AM0009|7054|Galp Energia Nom|10.02B|10020000000|14.41|1414940|-8.33|-21.41|14.19-15.1|15.2|695415645|0.61|10.43|21.31B|21310000000|1.38|0.55|3.82|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|20.12|20|25|15.2|48|4|45|-0.0075|-0.0065|-0.0342|0.0587|0.0118|17.6034|0.5258|2025-07-21|15/06/2025||0.2595||3780000000|14.404999732971|1|2025-04-28|15/03/2025||0.2652||4010000000|14.404999732971|1|2025-02-17|15/12/2024|0.0943|0.2477|4780000000|4710000000|16.02499961853|1|2024-10-28|15/09/2024|0.344|0.3353|5480000000|4940000000|16.604999542236|1|2024-07-22|15/06/2024|0.387|0.37|5620000000|5200000000|18.819999694824|1|2024-04-29|15/03/2024|0.49|0.49|4960000000|4960000000|20.540000915527|1|2024-02-12|15/12/2023|0.3637|0.37|5030000000|5030000000|14.380000114441|1|2023-10-30|15/09/2023|0.265|0.31|5320000000|5320000000|14.470000267029|1|2023-07-31|15/06/2023|0.32|0.32|4940000000|4940000000|11.590000152588|1|2023-05-08|15/03/2023|0.43|0.43|5070000000|5070000000|10.569999694824|1|2023-02-13|15/12/2022|0.33|0.33|6110000000|6110000000|12.310000419617|1|2022-10-24|15/09/2022|0.23|0.23|7760000000|7760000000|10.239999771118|1|2022-07-25|15/06/2022|0.32|0.32|7230000000|7230000000|9.7399997711182|1|2022-05-03|15/03/2022|0.19|0.19|5660000000|5660000000|11.300000190735|1|2022-02-21|15/12/2021|0.16|0.16|4780000000|4780000000|10|1|2021-10-25|15/09/2021|0.19|0.19|4370000000|4370000000|9.8000001907349|1|2021-07-26|15/06/2021|0.17|0.17|3640000000|3640000000|8.3500003814697|1|2021-04-26|15/03/2021|0.03|0.03|3340000000|3340000000|9.3500003814697|1|2021-02-22|15/12/2020|0.00||2830000000|2830000000|9.4899997711182|1|2020-10-26|15/09/2020|-0.03|-0.03|2900000000|2900000000|8.1400003433228|1
2025-04-06 22:03:30|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|SGREN|EUR|Energy|Renewable Energy|Spain|ES0143416115|9379||12.28B|12280000000|63.52|1666415|0|-63.679|1.067-63.73|18.06|680067397|0.767|-8.64|9.81B|9810000000||||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||39|4|36|0.0083|-0.369|0.6919|-0.0794|0.1022|18.7957|1.496|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1|2022-11-04|15/09/2022|0.4533|0.4933|3370000000|3260000000|17.965000152588|1|2022-08-02|15/06/2022|-0.6536|-0.2891|2440000000|2390000000|18|1|2022-05-03|15/03/2022|-0.55|-0.2782|2180000000|2240000000|14.805000305176|1|2022-02-02|15/12/2021|-0.59|-0.3016|1830000000|1870000000|18.530000686646|1|2021-11-04|15/09/2021|-0.2666|-0.2604|2860000000|2880000000|19.629999160767|1|2021-07-29|15/06/2021|-0.4617|-0.1232|2700000000|2690000000|23.39999961853|1|2021-05-25|15/03/2021|-0.1|0.0618|2340000000|2430000000|25.950000762939|1|2021-04-23|15/12/2020|0.02|0.075|2300000000|2300000000|32.200000762939|1|2020-11-04|15/09/2020|-0.17|0.0575|2870000000|2960000000|25.709999084473|1|2020-09-18|15/06/2020|-0.1988|-0.2|2410000000|2450000000|22.60000038147|1|2020-05-27|15/03/2020|-0.24|0.14|2200000000|2180000000|14.479999542236|1|2020-02-03|15/12/2019|-0.26|0.11|2000000000|2140000000|14.404999732971|1|2019-11-04|15/09/2019|0.3079|0.27|2940000000|3030000000|12.640000343323|1|2019-07-29|15/06/2019|0.1413|0.14|2630000000|2500000000|15.420000076294|1|2019-05-06|15/03/2019|0.1632|0.16|2390000000|2390000000|15.744999885559|1|2019-01-28|15/12/2018|0.03|0.12|2260000000|2220000000|11.52499961853|1|2018-11-05|15/09/2018|0.2194|0.35|2620000000|2710000000|9.9180002212524|1|2018-07-26|15/06/2018|0.07|0.21|2140000000|2340000000|12.050000190735|1
2025-04-06 22:03:42|05394|545|/equities/gbl|STOXX600/EAFAVALUE|GBLB|EUR|Financials|Investment Holding Companies|Belgium|BE0003797140|69|Groep Brussel Lambert NV|8.45B|8449999999.999999|67.3|125536|-3.44|-72.4|66.8-69.95|70.1|125509357|0.74|68.26|6.68B|6680000000|0.99|3.5|5.2|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|87.28|6|100|72.7|47|4|35|-0.003|0.0013|0|0.1157|0.3747|16.1942|1.2851|2025-05-02|15/03/2025|||||67.300003051758|1|2025-03-14|15/12/2024|||||67.800003051758|1|2024-11-07|15/09/2024|||||65.5|1|2024-07-31|15/06/2024|||||69.150001525879|1|2024-05-02|15/03/2024|1.01|1.01|1530000000|1530000000|69.849998474121|1|2024-03-13|15/12/2023|||||69.099998474121|1|2023-11-02|15/09/2023|||||69.720001220703|1|2023-07-31|15/06/2023|||||73.900001525879|1|2023-05-04|15/03/2023|0.634|0.63|1540000000|1540000000|80.279998779297|1|2023-03-10|15/12/2022|-4.52||7960000000||80.400001525879|1|2022-11-02|15/09/2022|-1.57||1770000000||75.120002746582|1|2022-07-29|15/06/2022|-2.23||4040000000||84.319999694824|1|2022-05-05|15/03/2022|0.89|0.89|2000000000|2000000000|86.599998474121|1|2022-03-09|15/12/2021|-0.37||3790000000||84.080001831055|1|2021-11-03|15/09/2021|1.9||5110000000||102.19999694824|1|2021-07-29|15/06/2021|2.14||3930000000||97.480003356934|1|2021-05-06|15/03/2021|1.48|1.48|1580000000|1580000000|90|1|2021-03-11|15/12/2020|2.53||6620000000||86.019996643066|1|2020-11-04|15/09/2020|-0.4||1540000000||72.940002441406|1|2020-07-31|15/06/2020|2.47||3170000000||75.059997558594|1
2025-04-06 22:03:51|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|GMAB|DKK|Healthcare|Biotechnology \u0026 Medical Research|Denmark|DK0010272202|2682|Genmab|79.53B|79530000000|1251.5|158839|-39.16|-2122|1247.5-1306|1285|63550237|0.86|10.33|21.53B|21530000000|122.21|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2106.9|21|2970|1000|48|4|45|0.0179|0.0172|-0.0169|-2.0584|0.3926|-4.5102|26.0404|2025-08-07|15/06/2025||26.81||6320000000|1251.5|1|2025-05-08|15/03/2025||15.26||5100000000|1251.5|1|2025-02-11|15/12/2024|60.08|24.9|6440000000|6300000000|1367.5|1|2024-11-06|15/09/2024|19.81|20.99|5540000000|5650000000|1518|1|2024-08-08|15/06/2024|21.7|21.35|5400000000|5020000000|1829|1|2024-05-02|15/03/2024|20.18|20.16|4140000000|4140000000|1965.5|1|2024-02-14|15/12/2023|9.66|9.66|4680000000|4680000000|1854.5|1|2023-11-07|15/09/2023|32.46|32.32|4740000000|4740000000|2002|1|2023-08-03|15/06/2023|20.61|20.61|4200000000|4200000000|2679|1|2023-05-10|15/03/2023|3.43|3.43|2850000000|2850000000|2690|1|2023-02-22|15/12/2022|8.77|8.77|5230000000|5230000000|2768|1|2022-11-09|15/09/2022|39.17|39.17|4090000000|4090000000|2977|1|2022-08-10|15/06/2022|28.66|28.66|3160000000|3160000000|2570|1|2022-05-11|15/03/2022|7.05|7.05|2120000000|2120000000|2080|1|2022-02-16|15/12/2021|10.82|10.82|2620000000|2620000000|2212|1|2021-11-10|15/09/2021|13.47|13.47|2310000000|2310000000|2924|1|2021-08-11|15/06/2021|4.64|4.64|1970000000|1970000000|2870|1|2021-05-05|15/03/2021|16.61|16.61|1580000000|1580000000|2225|1|2021-02-23|15/12/2020|8.78|9|2040000000|2040000000|2358|1|2020-11-04|15/09/2020|8.04|8.04|1720000000|1720000000|2174|1
2025-04-06 22:04:05|05396|18981|/equities/getinge|STOXX600|GETIBs|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000202624|11791|Getinge AB ser. B|52.98B|52980000000|215.85|1861|3.3|-231.6|214-217.9|215.85|272369573|0.52|35.92|34.76B|34760000000|6.01|4.6|2.23|2025-04-22 00:00:00|2025-04-22|buy|neutral|strong_buy|strong_sell|strong_buy|buy|neutral|buy|strong_buy|246.12|8|320|191|43|4|40|0.0105|-0.3859|0.002|-0.1581|0.0304|24.72|1.886|2025-07-18|15/06/2025||2.02||8590000000|215.85000610352|1|2025-04-22|15/03/2025||1.91||8240000000|215.85000610352|1|2025-01-28|15/12/2024|5.28|3.6|11070000000|10470000000|200.39999389648|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|208.64999389648|1|2024-07-18|15/06/2024|2.29|1.74|8300000000|7920000000|184.30000305176|1|2024-04-22|15/03/2024|1.92|1.92|7510000000|7510000000|216.39999389648|1|2024-02-01|15/12/2023|3.11|3.11|9900000000|9900000000|223.5|1|2023-10-24|15/09/2023|2.66|2.66|7610000000|7610000000|190.69999694824|1|2023-07-18|15/06/2023|1.09|1.09|7180000000|7180000000|185.25|1|2023-04-26|15/03/2023|2.34|2.34|7140000000|7140000000|265.79998779297|1|2023-02-01|15/12/2022|3.35|3.35|8500000000|8500000000|235|1|2022-10-19|15/09/2022|3.1|3.1|6500000000|6500000000|210.35000610352|1|2022-07-19|15/06/2022|2.33|2.33|6670000000|6670000000|238.91999816895|1|2022-04-26|15/03/2022|2.11|2.11|5770000000|5770000000|346.5299987793|1|2022-01-28|15/12/2021|4.54|4.54|7990000000|7990000000|333.05999755859|1|2021-10-20|15/09/2021|2.96|2.96|6310000000|6310000000|366.26000976562|1|2021-07-16|15/06/2021|3.04|3.04|6590000000|6590000000|336.51000976562|1|2021-04-20|15/03/2021|2.68|2.68|6170000000|6170000000|268.42999267578|1|2021-01-28|15/12/2020|4.58|4.58|8840000000|8840000000|205.39999389648|1|2020-10-16|15/09/2020|5.37|5.37|7950000000|7950000000|212.08000183105|1
2025-04-06 22:04:18|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|GJFG|NOK|Financials|Insurance|Norway|NO0010582521|4559|Gjensidige Forsikring ASA|115.59B|115590000000|231.2|366768|42.63|-245.2|230.8-243.6|240.8|499968811|0.24|22.91|41.94B|41940000000|10.1|10|4.33|2025-04-29 00:00:00|2025-04-29|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|223.85|13|265|173.1|48|4|45|-0.0029|0.0552|-0.0053|-0.0594|0.0176|16.2184|3.0469|2025-07-15|15/06/2025||3.29||10350000000|231.19999694824|1|2025-04-29|15/03/2025||2.72||10130000000|231.19999694824|1|2025-01-24|15/12/2024|2.38|2.19|10020000000|9950000000|209|1|2024-10-21|15/09/2024|3.32|3.04|9890000000|9890000000|198.30000305176|1|2024-07-15|15/06/2024|2.72|3.2|9830000000|10100000000|198.5|1|2024-04-23|15/03/2024|1.59|1.59|10820000000|10820000000|166.19999694824|1|2024-01-24|15/12/2023|2.18|2.18|9400000000|9400000000|179|1|2023-10-20|15/09/2023|1.63|1.63|9280000000|9670000000|158.10000610352|1|2023-07-14|15/06/2023|2.04|2.04|8960000000|9170000000|162.69999694824|1|2023-04-28|15/03/2023|2.26|2.26|8530000000|8530000000|178.19999694824|1|2023-01-25|15/12/2022|2.64|2.64|8160000000|8160000000|190.69999694824|1|2022-10-21|15/09/2022|2.21|2.21|8050000000|8050000000|191.39999389648|1|2022-07-13|15/06/2022|1.62|1.62|7770000000|7770000000|212.19999694824|1|2022-04-27|15/03/2022|2.64|2.64|7580000000|7580000000|207.39999389648|1|2022-01-26|15/12/2021|4.97|4.97|7470000000|7470000000|214.60000610352|1|2021-10-20|15/09/2021|2.99|2.99|7520000000|7520000000|202.60000610352|1|2021-07-14|15/06/2021|3.64|3.64|7180000000|7180000000|202|1|2021-04-22|15/03/2021|2.68|2.68|6970000000|6970000000|195.69999694824|1|2021-01-22|15/12/2020|3.86|3.86|6880000000|6880000000|199.30000305176|1|2020-10-18|15/09/2020|3.1|3.1|6950000000|6950000000|194|1
2025-04-06 22:04:28|05398|44478|/equities/glanbia-plc|STOXX600|GL9|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Ireland|IE0000669501|5791|Glanbia PLC|2.52B|2520000000|9.88|717859|-44.56|-19.2|9.84-10.44|10.25|254788841|0.56|14.38|3.84B|3840000000|0.63|0.39|3.94|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.8333|9|17.4|13.4|36|2|22|-0.003|-0.1502|-0.0026|0.064|29.9253|22.3825|33.7741|2025-04-30|15/03/2025||||8760000|9.8800001144409|1|2025-02-26|15/12/2024|||1960000000|1920000000|14.659999847412|1|2024-11-06|15/09/2024||||8760000|15.460000038147|1|2024-08-14|15/06/2024|||1670000000|1650000000|18.069999694824|1|2024-04-30|15/03/2024||||8760000|17.729999542236|1|2024-02-28|15/12/2023|||2050000000|2050000000|15.789999961853|1|2023-11-01|15/09/2023||||8000000|14.880000114441|1|2023-08-16|15/06/2023||0.57||2917000000|13.869999885559|1|2023-05-04|15/03/2023|||||13.909999847412|1|2023-03-01|15/12/2022|0.26|0.47|2810000000|2752000000|11.710000038147|1|2022-11-03|15/09/2022|||||11.430000305176|1|2022-08-17|15/06/2022|0.46|0.38|2830000000|2364000000|11.630000114441|1|2022-05-05|15/03/2022|||||11.199999809265|1|2022-03-03|15/12/2021|0.48|0.32|4200000000|2115000000|12.380000114441|1|2021-11-10|15/09/2021|||||13.979999542236|1|2021-08-12|15/06/2021|0.28|0.37|2040000000|2002000000|14.060000419617|1|2021-05-06|15/03/2021|||||12.520000457764|1|2021-02-24|15/12/2020|0.3|0.38|1990000000|1883000000|10.029999732971|1|2020-10-29|15/09/2020|||||7.6999998092651|1|2020-08-12|15/06/2020|0.3105|0.31|1840000000|1912000000|9.6000003814697|1
2025-04-06 22:04:40|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|GN|DKK|Technology|Computers, Phones \u0026 Household Electronics|Denmark|DK0010272632|7347|GN Store Nord|13.28B|13280000000|91.2|874514|-49.82|-227.9|90.3-98.7|99.5|145612536|1.39|13.51|17.99B|17990000000|6.79|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|185.4|17|270|94|47|4|45|0.0022|-0.082|0.0106|1.7593|0.0559|70.3476|2.7756|2025-05-01|15/03/2025||1.75||4310000000|91.180000305176|1|2025-03-19|15/12/2024|2.52|2.67|5020000000|5020000000|118.5|1|2024-11-06|15/09/2024|1.86|2.12|4160000000|4160000000|134.35000610352|1|2024-08-22|15/06/2024|0.66|1.21|4500000000|4560000000|183.14999389648|1|2024-05-02|15/03/2024|1.74|1.74|4300000000|4300000000|186.39999389648|1|2024-02-07|15/12/2023|2.86|2.86|5070000000|5070000000|162.55000305176|1|2023-11-10|15/09/2023|1.9|1.92|4440000000|4440000000|121.94999694824|1|2023-08-16|15/06/2023|0.485|0.7|4390000000|4390000000|165|1|2023-05-01|15/03/2023|0.66|0.66|4210000000|4210000000|180|1|2023-02-09|15/12/2022|3.92|3.92|5270000000|5270000000|195|1|2022-11-11|15/09/2022|2.68|2.68|4700000000|4700000000|179.30000305176|1|2022-08-18|15/06/2022|3.17|3.17|4860000000|4860000000|235.39999389648|1|2022-05-04|15/03/2022|-1.49|-1.49|3860000000|3860000000|260.89999389648|1|2022-02-10|15/12/2021|3.5|3.5|4100000000|4100000000|376.79998779297|1|2021-10-29|15/09/2021|3.33|3.33|3790000000|3790000000|425.79998779297|1|2021-08-19|15/06/2021|3.25|3.25|3780000000|3780000000|540|1|2021-05-06|15/03/2021|3.66|3.66|4110000000|4110000000|543.20001220703|1|2021-02-10|15/12/2020|4.09|4.04|4080000000|4080000000|514.79998779297|1|2020-11-10|15/09/2020|4.74|4.74|3740000000|3740000000|496.10000610352|1|2020-08-18|15/06/2020|0.06|0.06|2660000000|2660000000|409.79998779297|1
2025-04-06 22:04:52|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|GRLS|EUR|Healthcare|Pharmaceuticals|Spain|ES0171996087|23833|Grifols SA|5.03B|5030000000|8.116|1546179|-10.12|-11.35|7.944-8.388|8.116|680409104|0.69|35.44|7.21B|7210000000|0.23|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.035|13|25|9|47|4|45|0.0031|-0.0341|0.1251|0.113|0.1093|24.0979|2.6384|2025-05-01|15/03/2025||0.1581||1720000000|8.1160001754761|1|2025-02-26|15/12/2024|0.22|0.1922|1980000000|1900000000|9.6300001144409|1|2024-11-07|15/09/2024|0.16|0.1988|1790000000|1760000000|10.444999694824|1|2024-07-30|15/06/2024|0.08|0.08|1820000000|1800000000|9.0939998626709|1|2024-05-13|15/03/2024|0.08|0.14|1630000000|1630000000|9.4160003662109|1|2024-02-29|15/12/2023|0.2175|0.22|1770000000|1770000000|11.654999732971|1|2023-11-02|15/09/2023|0.14|0.14|1490000000|1490000000|10.520000457764|1|2023-07-27|15/06/2023|0.15|0.15|1660000000|1660000000|13.574999809265|1|2023-05-09|15/03/2023|0.04|0.04|1540000000|1540000000|9.5279998779297|1|2023-02-28|15/12/2022|0.06|0.14|1710000000|1710000000|12.685000419617|1|2022-11-08|15/09/2022|||1540000000|1540000000|9.1859998703003|1|2022-07-27|15/06/2022|0.13|0.13|1540000000|1540000000|16.424999237061|1|2022-05-06|15/03/2022|0.08||1370000000|1370000000|17.020000457764|1|2022-02-28|15/12/2021|0.1|0.1|1360000000|1360000000|15.800000190735|1|2021-11-17|15/09/2021||0.22||1330000000|18.284999847412|1|2021-07-29|15/06/2021|0.2361|0.2225|1350000000|1310000000|20.85000038147|1|2021-05-04|15/03/2021|0.1719|0.186|1180000000|1210000000|22.549999237061|1|2021-02-26|15/12/2020|0.23|0.24|1310000000|1310000000|21.920000076294|1|2020-11-05|15/09/2020|0.3097|0.32|1350000000|1350000000|24.549999237061|1|2020-07-29|15/06/2020|0.3016|0.29|1380000000|1370000000|25.760000228882|1
2025-04-06 22:05:01|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|HMb|SEK|Consumer Cyclicals|Specialty Retailers|Sweden|SE0000106270|140000|H \u0026 M Hennes \u0026 Mauritz AB B|205.62B|205620000000|128.2|3558154|-22.61|-195.1|124.3-130.9|129.8|1604491375|1.22|18.72|236.14B|236140000000|6.82|6.8|5.31|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|145.4|27|190|110|44|4|42|-0.0048|-0.0365|-0.0393|0.5019|0.0264|29.8155|1.5405|2025-06-26|15/05/2025||2.95||58630000000|128.14999389648|1|2025-03-27|15/02/2025|0.37|0.8212|55330000000|56120000000|132.80000305176|1|2025-01-30|15/11/2024|1.92|1.94|62190000000|64010000000|154|1|2024-09-26|15/08/2024|1.44|2.02|59010000000|60500000000|181.35000610352|1|2024-06-27|15/05/2024|3.11|3.11|59610000000|59610000000|194.64999389648|1|2024-03-27|15/02/2024|0.75|0.75|53670000000|53670000000|154.30000305176|1|2024-01-31|15/11/2023|0.97|0.97|62650000000|62650000000|168.30000305176|1|2023-09-27|15/08/2023|2|2|60900000000|60900000000|155|1|2023-06-29|15/05/2023|2.02|2.02|57620000000|57620000000|157.44000244141|1|2023-03-28|15/02/2023|0.316|0.32|54870000000|54870000000|122.01999664307|1|2023-01-27|15/11/2022|-0.4507|-0.45|62430000000|62430000000|131.19999694824|1|2022-09-29|15/08/2022|1.3|1.3|57450000000|57450000000|105.86000061035|1|2022-06-29|15/05/2022|2.18|2.18|54500000000|54500000000|121.69999694824|1|2022-03-31|15/02/2022|0.1045|0.1|49170000000|49170000000|144.89999389648|1|2022-01-28|15/11/2021|2.78|2.78|56810000000|56810000000|178.69999694824|1|2021-09-30|15/08/2021|2.83|2.83|55590000000|55590000000|184.69999694824|1|2021-07-01|15/05/2021|1.64|1.64|46510000000|46510000000|203|1|2021-03-29|15/02/2021|-0.65|-0.65|40060000000|40060000000|205.39999389648|1|2021-01-29|15/11/2020|1.44|1.44|52550000000|52550000000|188.5|1|2020-10-01|15/08/2020|1.05|1.05|50870000000|50870000000|154.80000305176|1
2025-04-06 22:05:14|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|HEIO|EUR|Consumer Non-Cyclicals|Beverages|Netherlands|NL0000008977|88497|Heineken Holding NV|18.49B|18490000000|65.35|251398|-9.8|-79.6|65.1-67.55|66.2|282873387|0.63|37.3|29.82B|29820000000|1.76|1.86|2.85|2025-04-16 00:00:00|2025-04-16|sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|103|1|103|103|34|4|9|0.0092|0|0|0.2157|0.273|10.58|0.5633|2025-04-16|15/03/2025|||||65.349998474121|1|2025-02-12|15/12/2024|||||58.950000762939|1|2024-10-23|15/09/2024|||7680000000||65.900001525879|1|2024-07-29|15/06/2024|||||73.349998474121|1|2024-04-24|15/03/2024|||6850000000|6850000000|75.650001525879|1|2024-02-14|15/12/2023|||||77.550003051758|1|2023-10-25|15/09/2023|||8020000000|8020000000|70.849998474121|1|2023-07-31|15/06/2023|||||80.599998474121|1|2023-04-19|15/03/2023|||6380000000|6380000000|86.050003051758|1|2023-02-15|15/12/2022|4.66||28720000000||76.599998474121|1|2022-10-26|15/09/2022|||7790000000|7790000000|70.199996948242|1|2022-08-01|15/06/2022|2.2||13490000000||77|1|2022-04-20|15/03/2022|||5750000000|5750000000|72.050003051758|1|2022-02-16|15/12/2021|3.98||11930000000||77.349998474121|1|2021-10-27|15/09/2021|||||78.900001525879|1|2021-08-02|15/06/2021|1.79||10010000000||82.949996948242|1|2021-04-21|15/03/2021|||||79.300003051758|1|2021-02-10|15/12/2020|0.16||10470000000||76.449996948242|1|2021-01-01|15/09/2020|||||77.050003051758|1|2020-08-03|15/06/2020|-0.52||9240000000||73.349998474121|1
2025-04-06 22:05:24|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|HEIN|EUR|Consumer Non-Cyclicals|Beverages|Netherlands|NL0000009165|89264|Heineken|41.08B|41080000000|73.36|959863|-15.79|-97.5|72.92-75.38|73.88|559949232|0.62|42.11|29.82B|29820000000|1.75|1.86|2.54|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|92.26|22|112|64.62|41|4|24|0.0066|-0.107|0.1575|0.0726|0.0055|10.8967|1.5742|2025-07-28|15/06/2025||||8100000000|73.360000610352|1|2025-04-16|15/03/2025||||6640000000|73.360000610352|1|2025-02-12|15/12/2024|2.57|2.58|12130000000|7490000000|67.959999084473|1|2024-10-23|15/09/2024|||7680000000|7740000000|76.980003356934|1|2024-07-29|15/06/2024|||7970000000|8300000000|90.699996948242|1|2024-04-24|15/03/2024|||8180000000|8180000000|90.680000305176|1|2024-02-14|15/12/2023|2.64|2.64|7780000000|7780000000|93.120002746582|1|2023-10-25|15/09/2023|||8020000000|8020000000|84.379997253418|1|2023-07-31|15/06/2023|2.11|2.11|8140000000|8140000000|96.860000610352|1|2023-04-19|15/03/2023|||6380000000|6380000000|99.900001525879|1|2023-02-15|15/12/2022|4.66|2.49|7420000000|7420000000|91.220001220703|1|2022-10-26|15/09/2022|||7790000000|7790000000|88.180000305176|1|2022-08-01|15/06/2022|2.3|1.89|7680000000|7680000000|96.099998474121|1|2022-04-20|15/03/2022|||5750000000|5750000000|89.339996337891|1|2022-02-16|15/12/2021|3.54|3.77|21900000000|6110000000|95.300003051758|1|2021-10-27|15/09/2021||||5687000000|94|1|2021-08-02|15/06/2021|1.8|0.98|10010000000|9972000000|98.199996948242|1|2021-04-21|15/03/2021|||||92.080001831055|1|2021-02-10|15/12/2020|0.16|1.65|10470000000|4960000000|89.040000915527|1|2020-10-28|15/09/2020|||||80.040000915527|1
2025-04-06 22:05:33|05404|18949|/equities/hera-spa|STOXX600|HRA|EUR|Utilities|Multiline Utilities|Italy|IT0001250932|9965|Hera|5.69B|5690000000|3.95|3569104|26.6|-4.19|3.938-4.19|4.14|1441238745|0.88|11.62|13.04B|13040000000|0.34|0.15|3.8|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.025|4|4.2|3.7|42|4|40|0.0003|-0.082|0.1242|0.0779|0.2407|11.363|0.5585|2025-05-14|15/03/2025|||||3.9500000476837|1|2025-03-26|15/12/2024|||5850000000||3.944000005722|1|2024-11-14|15/09/2024|||2650000000|2390000000|3.3499999046326|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.3800001144409|1|2024-05-13|15/03/2024|0.099|0.1|3290000000|3290000000|3.5|1|2024-03-25|15/12/2023|||7330000000|7330000000|3.289999961853|1|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.7720000743866|1|2023-05-11|15/03/2023|0.13||5630000000|5630000000|2.8719999790192|1|2023-03-21|15/12/2022|0.09||5410000000|5410000000|2.4739999771118|1|2022-11-10|15/09/2022|-0.01||5480000000|5480000000|2.5769999027252|1|2022-07-27|15/06/2022|0.08||3360000000|3360000000|2.7139999866486|1|2022-05-12|15/03/2022|0.09||5410000000|5410000000|3.6150000095367|1|2022-03-22|15/12/2021|0.07||801000000|801000000|3.3710000514984|1|2021-11-09|15/09/2021|0.06||2350000000|1920000000|3.6500000953674|1|2021-07-27|15/06/2021|0.15||1950000000|1610000000|3.5139999389648|1|2021-05-12|15/03/2021|0.09||2270000000|2270000000|3.375|1|2021-03-25|15/12/2020|0.09||2170000000|1700000000|3.1719999313355|1|2020-11-10|15/09/2020|0.05||1640000000|1470000000|2.9900000095367|1|2020-07-30|15/06/2020|0.11||1460000000|1380000000|3.2920000553131|1
2025-04-06 22:05:44|05405|18983|/equities/hexagon|STOXX600|HEXABs|SEK|Technology|Electronic Equipment \u0026 Parts|Sweden|SE0015961909|24182|Hexagon AB ser. B|259.53B|259529999999.99997|106.1|5066|-13.8|-129.78|106.1-106.1|106.1|2684377888|1|25.39|5.4B|5400000000|0.38|0.14|0.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.63|20|14.42|9.08|11|4|10|-0.0021|-0.1038|-0.0104|-0.0096|0.0086|23.4833|277.1711|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1|2017-02-06|15/12/2016|4.34|4.31|849500000|866700000|364.39999389648|1|2016-10-28|15/09/2016|3.68||779700000|789200000|363.89999389648|1|2016-08-08|15/06/2016|||795800000|812500000|337.89999389648|1|2016-05-10|15/03/2016|||724200000|735400000|312.10000610352|1|2016-02-05|15/12/2015|||815700000|830300000|269.10000610352|1|2015-10-27|15/09/2015|||742300000|749000000|283.20001220703|1|2015-08-07|15/06/2015|||780700000|775700000|274.79998779297|1|2015-05-06|15/03/2015|||705100000|718300000|304.39999389648|1|2015-02-06|15/12/2014|||743400000|734200000|270.60000610352|1|||||||||
2025-04-06 22:05:53|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|HPOLb|SEK|Basic Materials|Chemicals|Sweden|SE0007074281|4961|HEXPOL AB ser. B|29.05B|29050000000|84.4|554723|-37.76|-139|82.4-85.9|85.6|344436846|0.97|13.09|20.44B|20440000000|6.45|4.2|4.98|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|115|5|130|108|45|4|42|-0.0179|1.3455|-0.0006|0.0314|0.0271|15.8343|2.1024|2025-07-18|15/06/2025||1.98||5600000000|84.349998474121|1|2025-04-25|15/03/2025||1.87||5420000000|84.349998474121|1|2025-01-28|15/12/2024|1.32|1.71|4690000000|4650000000|106|1|2024-10-25|15/09/2024|1.62|1.73|4980000000|5050000000|104.69999694824|1|2024-07-17|15/06/2024|1.9|1.97|5450000000|5480000000|118.30000305176|1|2024-04-26|15/03/2024|1.9|1.9|5310000000|5310000000|128|1|2024-01-26|15/12/2023|1.66|1.66|4870000000|4870000000|118.90000152588|1|2023-10-27|15/09/2023|1.95|1.93|5460000000|5460000000|91.300003051758|1|2023-07-19|15/06/2023|1.97|1.97|5730000000|5730000000|113.59999847412|1|2023-04-28|15/03/2023|1.94|1.94|5990000000|5990000000|123.19999694824|1|2023-01-27|15/12/2022|1.74|1.74|5500000000|5500000000|113.69999694824|1|2022-10-21|15/09/2022|1.79|1.79|5920000000|5920000000|101.69999694824|1|2022-07-15|15/06/2022|1.87|1.86|5650000000|5650000000|88.300003051758|1|2022-04-28|15/03/2022|1.74|1.74|5170000000|5170000000|85.849998474121|1|2022-01-28|15/12/2021|1.48|1.48|4090000000|4090000000|103.80000305176|1|2021-10-21|15/09/2021|1.51|1.45|4110000000|4070000000|104.80000305176|1|2021-07-16|15/06/2021|1.56|1.51|4000000000|3870000000|110.90000152588|1|2021-04-28|15/03/2021|1.55|1.47|3810000000|3750000000|105.59999847412|1|2021-01-29|15/12/2020|1.32|1.29|3400000000|3310000000|87.400001525879|1|2020-10-23|15/09/2020|1.24|1.11|3330000000|3350000000|87|1
2025-04-06 22:06:03|05407|18984|/equities/holmen|STOXX600|HOLMBs|SEK|Basic Materials|Paper \u0026 Forest Products|Sweden|SE0011090018|3500|Holmen AB|59.35B|59350000000|403.1|392|-9.6|-462.6|403.1-404.8|406.24|157668192|0.29|22.37|23.71B|23710000000|18.02|12|2.82|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|430.44|9|476|389|40|4|38|-0.0053|-0.0142|-0.0118|0.5314|0.0107|22.5942|2.93|2025-05-08|15/03/2025||4.67||5920000000|403.10000610352|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|417.39999389648|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|430|1|2024-08-15|15/06/2024|4.7|4.74|5890000000|5790000000|398.60000610352|1|2024-04-26|15/03/2024|4.7|4.7|5720000000|5720000000|419.5|1|2024-01-31|15/12/2023|3.4|3.4|5400000000|5400000000|415.60000610352|1|2023-10-25|15/09/2023|5.6|5.6|5420000000|5420000000|407.60000610352|1|2023-08-17|15/06/2023|5.5|5.5|5750000000|5750000000|383.5|1|2023-04-27|15/03/2023|8.5|8.5|6220000000|6220000000|374.70001220703|1|2023-01-31|15/12/2022|7.8|7.8|6250000000|6250000000|427.5|1|2022-10-20|15/09/2022|9.1|9.1|5780000000|5780000000|438.79998779297|1|2022-08-18|15/06/2022|10.1|10.1|6170000000|6170000000|431.29000854492|1|2022-04-28|15/03/2022|9.2|9.2|5750000000|5750000000|549.59002685547|1|2022-01-28|15/12/2021|5.4|5.4|4770000000|4770000000|462.16000366211|1|2021-10-22|15/09/2021|4.7|4.7|4880000000|4880000000|389.85998535156|1|2021-08-19|15/06/2021|4.3|4.3|5130000000|5130000000|459.70999145508|1|2021-04-28|15/03/2021|4.2|4.2|4700000000|4700000000|404.20001220703|1|2021-02-04|15/12/2020|3.2|3.2|4250000000|4250000000|389.17999267578|1|2020-10-20|15/09/2020|3.5|3.5|3730000000|3730000000|341.55999755859|1|2020-08-12|15/06/2020|2.5|2.5|3850000000|3850000000|290.9700012207|1
2025-04-06 22:06:15|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|HUH1V|EUR|Basic Materials|Containers \u0026 Packaging|Finland|FI0009000459|17605|Huhtamaki Oyj|3.33B|3330000000|31.78|145280|-16.1|-40.16|31.08-32.46|32.34|104760700|0.54|14.92|4.13B|4130000000|2.14|1.1|3.46|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.93|11|47|34.2|48|4|45|0.0187|0.0296|-0.0076|0.0323|0.0171|17.8409|1.0884|2025-07-14|15/06/2025||0.6797||1080000000|31.780000686646|1|2025-04-24|15/03/2025||0.6104||1040000000|31.780000686646|1|2025-02-14|15/12/2024|0.68|0.6187|1060000000|1040000000|36.159999847412|1|2024-10-24|15/09/2024|0.63|0.6079|1030000000|1030000000|34.299999237061|1|2024-07-23|15/06/2024|0.63|0.6254|1040000000|1060000000|40.099998474121|1|2024-04-23|15/03/2024|0.55|0.55|1000000000|1000000000|36.099998474121|1|2024-02-08|15/12/2023|0.68|0.68|1030000000|1030000000|36.080001831055|1|2023-10-20|15/09/2023|0.57|0.57|1040000000|1040000000|30.799999237061|1|2023-07-18|15/06/2023|0.55|0.55|1050000000|1050000000|31.39999961853|1|2023-04-27|15/03/2023|0.51|0.51|1050000000|1050000000|33.639999389648|1|2023-02-09|15/12/2022|0.54|0.54|1100000000|1100000000|33.970001220703|1|2022-10-19|15/09/2022|0.59|0.59|1180000000|1180000000|34|1|2022-07-21|15/06/2022|0.63|0.63|1150000000|1150000000|37.779998779297|1|2022-04-27|15/03/2022|0.63|0.63|1050000000|1050000000|32.680000305176|1|2022-02-10|15/12/2021|0.54|0.54|999500000|999500000|33.880001068115|1|2021-10-21|15/09/2021|0.41|0.5111|896300000|893200000|39.319999694824|1|2021-07-22|15/06/2021|0.53|0.467|877100000|849440000|41.930000305176|1|2021-04-22|15/03/2021|0.49|0.4689|801900000|816900000|39.319999694824|1|2021-02-11|15/12/2020|0.48|0.4667|812800000|836260000|41.419998168945|1|2020-10-22|15/09/2020|0.56|0.4625|847300000|819610000|44.220001220703|1
2025-04-06 22:06:26|05409|18987|/equities/husqvarna-b|STOXX600|HUSQAs|SEK|Consumer Cyclicals|Household Goods|Sweden|SE0001662230|13353|Husqvarna AB ser. A|25.55B|25550000000|45.14|4793|-46.09|-91.32|45.14-45.14|45.14|571696917|1.43|19.46|48.35B|48350000000|2.32|1|2.23|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.6|6|85|48|43|4|40|-0.0083|0.0272|0.0022|-0.138|0.1146|13.2397|1.145|2025-07-18|15/06/2025||2.68||16150000000|45.139999389648|1|2025-04-24|15/03/2025||2.07||14670000000|45.139999389648|1|2025-02-05|15/12/2024|-1.15|-1.39|8460000000|8280000000|58.139999389648|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.419998168945|1|2024-07-18|15/06/2024|2.22|2.86|15430000000|16620000000|90.050003051758|1|2024-04-24|15/03/2024|2.31|2.31|14720000000|14720000000|83.220001220703|1|2024-02-02|15/12/2023|-0.3425|-0.34|8610000000|8610000000|81.629997253418|1|2023-10-20|15/09/2023|0.22|0.22|10510000000|10510000000|79.040000915527|1|2023-07-18|15/06/2023|2.46|2.46|16980000000|16980000000|99.419998168945|1|2023-04-20|15/03/2023|2.88|2.88|17170000000|17170000000|90.419998168945|1|2023-02-01|15/12/2022|0.5794|0.58|10350000000|10350000000|87.639999389648|1|2022-10-19|15/09/2022|0.47|0.47|12210000000|12210000000|64.709999084473|1|2022-07-15|15/06/2022|2.48|2.48|15790000000|15790000000|80.23999786377|1|2022-04-21|15/03/2022|2.86|2.86|15690000000|15690000000|95.339996337891|1|2022-02-03|15/12/2021|0.26|0.26|8230000000|8230000000|130.80000305176|1|2021-10-20|15/09/2021|1.1|0.9368|10180000000|9240000000|106.73000335693|1|2021-07-16|15/06/2021|3.49|3.26|14610000000|14390000000|115.90000152588|1|2021-04-22|15/03/2021|2.89|2.58|14030000000|13820000000|121.7200012207|1|2021-02-03|15/12/2020|-1.26|-0.7224|6680000000|6540000000|108.30000305176|1|2020-10-20|15/09/2020|1.14|1.04|9570000000|9280000000|100.98999786377|1
2025-04-06 22:06:36|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|IBE|EUR|Utilities|Electrical Utilities \u0026 IPPs|Spain|ES0144580Y14|41000|Iberdrola|94.54B|94540000000|15.12|5987016|34.4|-15.95|15.025-15.95|15.12|6252543966|0.69|18.16|44.74B|44740000000|0.83|0.48|3.14|2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.497|22|16.5|9.7|47|4|43|0.0079|0.0516|0.0774|0.0939|0.0908|16.1302|1.3844|2025-07-23|15/06/2025||0.23|||15.119999885559|1|2025-04-30|15/03/2025||0.3624|||15.119999885559|1|2025-02-27|15/12/2024|0.102|0.18|11620000000|13280000000|13.965000152588|1|2024-10-23|15/09/2024|0.21|0.163|10480000000|13810000000|13.835000038147|1|2024-07-24|15/06/2024|0.2087|0.21|9960000000|9960000000|11.789999961853|1|2024-04-24|15/03/2024|0.421|0.42|12680000000|12680000000|11.539999961853|1|2024-02-22|15/12/2023|0.1677|0.17|8390000000|8390000000|10.935000419617|1|2023-10-26|15/09/2023|0.1744|0.17|10930000000|10930000000|10.529999732971|1|2023-07-27|15/06/2023|0.163|0.16|10800000000|10800000000|11.430000305176|1|2023-04-26|15/03/2023|0.223|0.22|15460000000|15460000000|11.829999923706|1|2023-02-21|15/12/2022|0.1874|0.19||8060000000|10.909999847412|1|2022-10-25|15/09/2022|0.1586|0.16|13470000000|13470000000|9.6820001602173|1|2022-07-27|15/06/2022|0.1467|0.16|8950000000|12280000000|10.074999809265|1|2022-04-27|15/03/2022|0.158|0.16|12150000000|12150000000|10.260000228882|1|2022-02-23|15/12/2021|0.1831|0.18|11110000000|11110000000|8.974702835083|1|2021-10-27|15/09/2021|0.1385|0.14|9250000000|9250000000|9.5120134353638|1|2021-07-21|15/06/2021|0.0859|0.09|8660000000|8660000000|9.756404876709|1|2021-05-12|15/03/2021|0.154|0.15|10090000000|10090000000|10.553438186646|1|2021-02-24|15/12/2020|0.1662|0.17|8900000000|8900000000|9.6716270446777|1|2020-10-21|15/09/2020|0.124|0.12|7780000000|7780000000|10.231516838074|1
2025-04-06 22:06:43|05411|18982|/equities/hakon-invest|STOXX600|ICAs|SEK|||Sweden|SE0000652216|21851||107.80B|107800000000|535.92|112321|0|-535.92|534.2-535.92|534|201146795|-0.546||157.22B|157220000000|28.96|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||28|4|26|-0.0039|0.0115|0.0014|0.0596|0.0158|19.82|0.6146|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1|2021-08-18|15/06/2021|5.64|5.03|32400000000|32340000000|431.05999755859|1|2021-04-29|15/03/2021|4.86|4.69|30600000000|30490000000|404.58999633789|1|2021-02-10|15/12/2020|4.54|4.83|32590000000|32250000000|413.29998779297|1|2020-10-23|15/09/2020|6.45|6.16|31400000000|31070000000|462.57998657227|1|2020-08-19|15/06/2020|4.83|5.28|31920000000|32190000000|430.69000244141|1|2020-04-29|15/03/2020|4.83|4.7|30370000000|30300000000|459|1|2020-02-05|15/12/2019|4.52|5.14|30850000000|31000000000|430.4700012207|1|2019-10-24|15/09/2019|5.96|5.97|29820000000|29850000000|426.70001220703|1|2019-08-15|15/06/2019|2.56|3.43|30530000000|30550000000|439.10000610352|1|2019-05-03|15/03/2019|4.02|3.75|28100000000|27890000000|341.29998779297|1|2019-02-07|15/12/2018|4.61|4.41|30070000000|29810000000|320.10000610352|1|2018-10-25|15/09/2018|5.36|5.21|28850000000|28440000000|274|1|2018-08-15|15/06/2018|4.62|4.48|29260000000|28920000000|285.79998779297|1|2018-04-30|15/03/2018|3.46|3.83|27180000000|26760000000|281.70001220703|1|2018-02-08|15/12/2017|4.41||27850000000||299.20001220703|1|2017-12-31|15/12/2016|3.9|4.6|26920000000|27090000000|298.20001220703|1|2017-11-10|15/09/2017|5.45||26430000000||310.39999389648|1|2017-08-16|15/06/2017|5.06|4.31|27200000000|27390000000|329.39999389648|1
2025-04-06 22:06:49|05412|6983|/equities/iliad|STOXX600|ILD|EUR|Consumer Cyclicals|Telecommunications Services|France|FR0004035913|18234||10.66B|10660000000|182|164472|0|-182.3|182-182.3|182|58580768|0.412|23.25|10.02B|10020000000|6.1|3|2.31|0000-00-00 00:00:00|-0001-11-30|neutral|buy||neutral|strong_buy||neutral|strong_buy||||||28|4|25|0.002|-1.6788|0.0179|0.8297|0.0076|22.6111|1.5912|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1|2021-09-01|15/06/2021|3.89|3.89|1880000000|1880000000|182|1|2021-05-18|15/03/2021|3.89|3.85|1850000000|1870000000|151.94999694824|1|2021-03-15|15/12/2020|1.87|0.73|1670000000|1530000000|153.05000305176|1|2020-11-17|15/09/2020|0.73|0.78|1420000000|1420000000|173.60000610352|1|2020-09-02|15/06/2020|1.76|0.54|1400000000|1440000000|178|1|2020-05-12|15/03/2020|0.54|0.73|1380000000|1380000000|140.64999389648|1|2020-03-17|15/12/2019|14.31|-0.58|1390000000|2725000000|99.639999389648|1|2019-11-12|15/09/2019|1.06|1.42|1340000000|1330000000|95.059997558594|1|2019-09-03|15/06/2019|1.42|1.42|1310000000|1310000000|95|1|2019-05-08|15/03/2019|1.53||1290000000|1280000000|98.819999694824|1|2019-03-19|15/12/2018|5.38|3.92|1250000000|1270000000|90.5|1|2018-11-13|15/09/2018|||1240000000|1240000000|95.819999694824|1|2018-09-04|15/06/2018|3.34|3.98|1200000000|1220000000|108.05000305176|1|2018-05-15|15/03/2018|||1200000000|1260000000|165.5|1|2018-03-13|15/12/2017|2.81|3.12|1280000000|1318000000|197.19999694824|1|2017-11-20|15/09/2017||2.85|1250000000|1268000000|199.5|1|2017-09-01|15/06/2017|3.78|2.55|1240000000|1256000000|216.94999694824|1|2017-05-18|15/03/2017||2.62|1220000000|1254000000|233.44999694824|1
2025-04-06 22:07:00|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|IMCD|EUR|Basic Materials|Chemicals|Netherlands|NL0010801007|5126|IMCD NV|6.9B|6900000000|116.75|110062|-26.25|-160.45|114.7-122.1|121.4|59069346|1.05|24.07|4.75B|4750000000|4.86|2.15|1.84|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|165.8|15|206|128|37|4|32|0.0098|-0.1015|-0.0186|0.1177|0.0844|23.8231|1.7475|2025-07-30|15/06/2025||3.69||1280000000|116.75|1|2025-04-25|15/03/2025||||1270000000|116.75|1|2025-03-05|15/12/2024|1.67|2.87|1140000000|2350000000|141.94999694824|1|2024-11-08|15/09/2024|1.68|1.68|1200000000|1170000000|144.30000305176|1|2024-08-02|15/06/2024|1.55|1.55|1220000000|1220000000|131.5|1|2024-04-26|15/03/2024|1.41|1.41|1160000000|1160000000|149|1|2024-03-01|15/12/2023|1.73|1.73|1060000000|1060000000|140.89999389648|1|2023-11-10|15/09/2023||1.91|1090000000|1090000000|127.30000305176|1|2023-08-04|15/06/2023||3.83|1130000000|1130000000|130|1|2023-04-26|15/03/2023|1.74|1.74|1160000000|1160000000|143.60000610352|1|2023-02-24|15/12/2022|1.86|1.86|1090000000|1090000000|147|1|2022-11-10|15/09/2022|1.66|1.66|1190000000|1190000000|133.10000610352|1|2022-08-04|15/06/2022|2.03|2.03|1210000000|1210000000|152.5|1|2022-04-29|15/03/2022|1.65|1.65|1110000000|1110000000|154.44999694824|1|2022-02-25|15/12/2021|1.1|1.1|898100000|898100000|140.5|1|2021-11-08|15/09/2021|1.08|0.99|863000000|863050000|193.89999389648|1|2021-08-04|15/06/2021|1.32|2.21|864000000|864000000|147.69999694824|1|2021-04-29|15/03/2021|1.11|1.11|809900000|809900000|122.05000305176|1|2021-02-26|15/12/2020|0.76|0.76|693000000|693000000|103.34999847412|1|2020-11-10|15/09/2020|0.76|0.59|671000000|671000000|105.84999847412|1
2025-04-06 22:07:10|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|CPIE|EUR|Real Estate|Real Estate Operations|Austria|AT0000A21KS2|206|CPI Europe AG|2.32B|2320000000|16.8|56139|-26.64|-32.65|16.7-17.5|16.82|137974126|1.31|17.33|808.42M|808420000|0.97|||2025-05-28 00:00:00|2025-05-28|sell|sell|sell|strong_buy|strong_buy|strong_sell|neutral|neutral|strong_sell|17|2|17|17|38|4|28|0.0033|7.3311|-0.0187|1.3013|-1.3602|20.4448|-3.3089|2025-05-28|15/03/2025|||||16.799999237061|1|2025-03-28|15/12/2024|||||16.799999237061|1|2024-11-28|15/09/2024|||||15.699999809265|1|2024-08-28|15/06/2024|||||30.75|1|2024-05-27|15/03/2024|||||23.89999961853|1|2024-03-27|15/12/2023|||||23.39999961853|1|2023-11-29|15/09/2023|||||18.719999313354|1|2023-08-30|15/06/2023|||||18.059999465942|1|2023-05-26|15/03/2023|||||15.300000190735|1|2023-04-25|15/12/2022|-0.77||118000000|118000000|14.220000267029|1|2022-11-23|15/09/2022|0.62||105000000|105000000|12.199999809265|1|2022-08-24|15/06/2022|0.65||88450000|88450000|15.060000419617|1|2022-05-24|15/03/2022|0.55|0.55|97000000|97000000|22.979999542236|1|2022-04-22|15/12/2021|0.42||93000000|93250000|22.940000534058|1|2021-11-29|15/09/2021|0.5|0.5|93730000|93730000|20.479999542236|1|2021-08-30|15/06/2021|0.78||85800000|85800000|20.920000076294|1|2021-05-31|15/03/2021|1||97100000|97100000|18.39999961853|1|2021-04-21|15/12/2020|-0.58|0.2|90700000|96400000|17.940000534058|1|2020-11-25|15/09/2020|0.28|0.18|91850000|91850000|15.25|1|2020-08-26|15/06/2020|-0.82|-0.02|91100000|91100000|14.039999961853|1
2025-04-06 22:07:19|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|ITX|EUR|Consumer Cyclicals|Specialty Retailers|Spain|ES0148396007|113697|Industria de Diseno Textil SA|139.04B|139040000000|44.64|798834|-1.24|-56.34|43.53-45.56|44.64|3114746154|1.07|23.84|38.63B|38630000000|1.88|1.36|3.05|2025-06-11 00:00:00|2025-06-11|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|51.746|24|60|37|41|4|39|-0.0022|0.0076|0.0066|0.0652|0.0862|25.5218|3.3649|2025-06-11|15/04/2025||0.4671|||44.639999389648|1|2025-03-12|15/01/2025|0.4525|0.4365|11210000000|11120000000|48.650001525879|1|2024-12-11|15/10/2024|0.54|0.562|9360000000|9480000000|54.700000762939|1|2024-09-11|15/07/2024|0.47|0.4705|9920000000|9920000000|46.279998779297|1|2024-06-05|15/04/2024|0.416|0.42|8150000000|8150000000|43.930000305176|1|2024-03-13|15/01/2024|0.41|0.45|10340000000|10340000000|41.080001831055|1|2023-12-13|15/10/2023|0.51|0.51|8760000000|8740000000|38.299999237061|1|2023-09-13|15/07/2023|0.43|0.43|9240000000|9200000000|35.790000915527|1|2023-06-07|15/04/2023|0.375|0.38|7610000000|7610000000|31.819999694824|1|2023-03-15|15/01/2023|0.33|0.33|9510000000|9510000000|29.170000076294|1|2022-12-14|15/10/2022|0.42|0.42|8210000000|8200000000|24.760000228882|1|2022-09-14|15/07/2022|0.33|0.33|8100000000|8100000000|21.950000762939|1|2022-06-08|15/04/2022|0.244|0.24|6740000000|6740000000|22.219999313354|1|2022-03-16|15/01/2022|0.24|0.25|8390000000|8390000000|21.909999847412|1|2021-12-15|15/10/2021|0.394|0.4|7390000000|7330000000|28.940000534058|1|2021-09-15|15/07/2021|0.2715|0.27|6990000000|6990000000|30.180000305176|1|2021-06-09|15/04/2021|0.135|0.14|4940000000|4940000000|32.299999237061|1|2021-04-07|15/01/2021|0.14|0.14|6320000000|6320000000|28.420000076294|1|2020-12-16|15/10/2020|0.275|0.28|6100000000|6100000000|26.770000457764|1|2020-09-17|15/07/2020|0.0695|0.08|4730000000|4730000000|25.809999465942|1
2025-04-06 22:07:28|05416|18989|/equities/industrivarden|STOXX600|INDUAs|SEK|Financials|Investment Holding Companies|Sweden|SE0000190126|15|Industrivarden, AB ser. A|141.64B|141640000000|352.8|306|-4.05|-408.4|352.8-354.6|352.8|431899108|0.86|12.04|12.98B|12980000000|29.3|8.25|2.26|2025-04-08 00:00:00|2025-04-08|strong_sell|sell|buy|strong_sell|sell|strong_sell|strong_sell|sell|neutral|430|2|460|400|42|4|36|-0.0015|0|0|-0.8709|-5.4164|2.0678|-10.5167|2025-04-08|15/03/2025|||||352.79998779297|1|2025-02-11|15/12/2024|||||385.5|1|2024-10-17|15/09/2024|||||364.60000610352|1|2024-07-08|15/06/2024|||||363.20001220703|1|2024-04-08|15/03/2024|||||367.70001220703|1|2024-02-01|15/12/2023|36.05|36.05|||328.95001220703|1|2023-10-07|15/09/2023|-4.88|-4.88|||287.95001220703|1|2023-07-06|15/06/2023|3.63|3.63|||298.10000610352|1|2023-04-05|15/03/2023|27.35|27.35|||284.35000610352|1|2023-02-03|15/12/2022|43.83|43.83|||278.39999389648|1|2022-10-07|15/09/2022|-14.27|-14.27|||233.69999694824|1|2022-07-06|15/06/2022|-16.02|-16.02|||228.80000305176|1|2022-04-07|15/03/2022|-45.88|-45.88|||264|1|2022-02-10|15/12/2021|36.41|36.41|||290.51998901367|1|2021-10-11|15/09/2021|-15.6||||277.67999267578|1|2021-07-06|15/06/2021|-1.35||||332.79000854492|1|2021-04-12|15/03/2021|41.93||||328.5|1|2021-02-09|15/12/2020|20.38||||290.26000976562|1|2020-10-06|15/09/2020|12.62||||245.41000366211|1|2020-07-07|15/06/2020|28.98||||219.57000732422|1
2025-04-06 22:07:39|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|INDT|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0001515552|9699|Indutrade AB|94.65B|94650000000|259.8|281979|-9.22|-332.6|256-274.4|273.4|364323000|1.31|34.44|32.54B|32540000000|7.55|3|1.15|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|344|6|400|300|44|4|41|0.0076|1.2219|0.0083|0.0156|0.0352|23.7|3.9256|2025-07-15|15/06/2025||2.35||8990000000|259.79998779297|1|2025-04-25|15/03/2025||2.06||8350000000|259.79998779297|1|2025-01-30|15/12/2024|2.01|2.22|8340000000|8120000000|300|1|2024-10-25|15/09/2024|1.92|2.21|7970000000|8050000000|291|1|2024-07-18|15/06/2024|2|2.1|8490000000|8160000000|306|1|2024-04-25|15/03/2024|1.61|1.61|7740000000|7740000000|289.60000610352|1|2024-02-01|15/12/2023|1.95|1.95|7820000000|7820000000|254.30000305176|1|2023-10-27|15/09/2023|1.87|1.87|7850000000|7850000000|188.19999694824|1|2023-07-20|15/06/2023|1.99|1.99|8100000000|8100000000|221.19999694824|1|2023-04-26|15/03/2023|2.06|2.06|8060000000|8060000000|226.10000610352|1|2023-02-02|15/12/2022|1.86|1.86|7230000000|7230000000|235.19999694824|1|2022-10-28|15/09/2022|1.9|1.9|6710000000|6710000000|199.25|1|2022-07-19|15/06/2022|1.85|1.85|6680000000|6680000000|210.60000610352|1|2022-04-29|15/03/2022|1.75|1.75|6400000000|6400000000|230.80000305176|1|2022-02-02|15/12/2021|1.44|1.44|5730000000|5730000000|233.10000610352|1|2021-10-28|15/09/2021|1.51|1.59|5290000000|5360000000|248.39999389648|1|2021-07-19|15/06/2021|1.54|1.38|5550000000|5290000000|245.89999389648|1|2021-04-29|15/03/2021|1.27|1.26|5150000000|5080000000|222.30000305176|1|2021-02-02|15/12/2020|1.24|1.25|5030000000|4890000000|176.89999389648|1|2020-10-20|15/09/2020|1.27|1.01|4600000000|4440000000|166.19999694824|1
2025-04-06 22:07:48|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|INGA|EUR|Financials|Banking Services|Netherlands|NL0011821202|60000|ING Groep NV|48.77B|48770000000|15.94|12010090|2.18|-19.04|15.62-16.85|17.24|3059487174|1.56|9.67|59.16B|59160000000|1.65|1.22|7.66|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|19.25|19|22.6|16|48|4|45|0.0128|0.0073|0.6754|0.0833|0.1528|10.416|1.696|2025-07-31|15/06/2025||0.5181||5610000000|15.942000389099|1|2025-05-02|15/03/2025||0.4474||5570000000|15.942000389099|1|2025-02-06|15/12/2024|0.37|0.4106|5410000000|5460000000|15.965999603271|1|2024-10-31|15/09/2024|0.59|0.5088|5910000000|5660000000|15.553999900818|1|2024-08-01|15/06/2024|0.54|0.5|5720000000|5530000000|16.75|1|2024-05-02|15/03/2024|0.48|0.48|5580000000|5580000000|14.859999656677|1|2024-02-01|15/12/2023|0.45|0.45|5410000000|5410000000|13.189999580383|1|2023-11-02|15/09/2023|0.56|0.56|5840000000|5840000000|12.010000228882|1|2023-08-03|15/06/2023|0.5961|0.6|5760000000|5760000000|13.060000419617|1|2023-05-11|15/03/2023|0.44|0.44|5570000000|5570000000|11.060000419617|1|2023-02-02|15/12/2022|0.3|0.3|4870000000|4870000000|13.390000343323|1|2022-11-03|15/09/2022|0.26|0.26|4410000000|4410000000|9.8900003433228|1|2022-08-04|15/06/2022|0.31|0.31|4680000000|4680000000|9.5600004196167|1|2022-05-06|15/03/2022|0.11|0.11|4600000000|4600000000|9.1300001144409|1|2022-02-03|15/12/2021|0.25|0.25|4620000000|4620000000|13.510000228882|1|2021-11-04|15/09/2021|0.35|0.35|4650000000|4650000000|13.380000114441|1|2021-08-06|15/06/2021|0.37|0.37|4520000000|4520000000|11.170000076294|1|2021-05-06|15/03/2021|0.26|0.26|4700000000|4700000000|10.869999885559|1|2021-02-12|15/12/2020|0.19|0.19|4170000000|4170000000|7.8200001716614|1|2020-11-05|15/09/2020|0.2|0.2|4290000000|4290000000|6.4099998474121|1
2025-04-06 22:07:58|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|COL|EUR|Real Estate|Residential \u0026 Commercial REITs|Spain|ES0139140174|226|Inmobiliaria Colonial SA|3.34B|3340000000|5.41|977059|3.94|-6.54|5.375-5.675|5.41|617968565|1.43|10.22|512.3M|512299999.99999994|0.53|0.22|4.04|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|neutral|buy|sell|sell|neutral|strong_sell|6.794|17|8.5|4|48|4|42|0.003|-0.06|0.0689|0.2503|0.0528|31.9762|13.7748|2025-07-24|15/06/2025||0.08||99130000|5.4099998474121|1|2025-05-19|15/03/2025||0.06||94950000|5.4099998474121|1|2025-02-27|15/12/2024|0.07|0.08|98000000|97110000|5.6449999809265|1|2024-11-14|15/09/2024|0.1|0.07|101000000|96680000|5.2699999809265|1|2024-07-29|15/06/2024|0.09|0.09|96000000|95080000|5.1950001716614|1|2024-05-13|15/03/2024|0.087|0.09|96000000|96760000|5.7950000762939|1|2024-02-26|15/12/2023|0.085|0.09|98000000|97750000|5.1199998855591|1|2023-11-16|15/09/2023|0.08|0.08|96000000|96000000|5.835000038147|1|2023-07-26|15/06/2023|0.095|0.1|93000000|93000000|5.7600002288818|1|2023-05-15|15/03/2023|0.07|0.07|90000000|90000000|5.4349999427795|1|2023-02-28|15/12/2022|0.085|0.09|92000000|92000000|6.7800002098083|1|2022-11-17|15/09/2022|0.075|0.08|92000000|92000000|5.6999998092651|1|2022-07-29|15/06/2022|0.075|0.08|88000000|88130000|6.2350001335144|1|2022-05-16|15/03/2022|0.067|0.06|82000000|82000000|7.4612507820129|1|2022-02-28|15/12/2021|0.07|0.07|80000000|80000000|7.4709601402283|1|2021-11-16|15/09/2021|0.06|0.06|79000000|78000000|8.330192565918|1|2021-07-28|15/06/2021|0.06|0.06|77000000|77000000|8.7622365951538|1|2021-05-13|15/03/2021|0.058|0.06|78000000|78000000|8.6408758163452|1|2021-02-25|15/12/2020|0.05|0.05|80000000|80000000|7.9758200645447|1|2020-11-11|15/09/2020|0.06|0.06|83000000|82720000|7.8059148788452|1
2025-04-06 22:08:08|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|ITPG|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Italy|IT0001078911|9310|Interpump Group|3.09B|3090000000|28.94|310158|-31.19|-47.38|28.22-31.3|31.5|106722931|1.26|13.75|2.08B|2080000000|2.12|0.33|1.14|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.762|8|50|40|42|4|38|0.007|0.0023|0.0074|0.2403|0.0272|20.7874|2.3553|2025-05-15|15/03/2025|||||28.940000534058|1|2025-02-13|15/12/2024|0.447|0.4486|489890000||45.720001220703|1|2024-11-13|15/09/2024|0.467|0.4486|492810000|493730000|42.380001068115|1|2024-08-07|15/06/2024|0.58||549840000|560980000|36.979999542236|1|2024-05-15|15/03/2024|0.627|0.63|545870000|545870000|43.419998168945|1|2024-02-14|15/12/2023|0.337|0.34|519600000|519600000|43.180000305176|1|2023-11-10|15/09/2023|0.667|0.67|535910000|535910000|41.970001220703|1|2023-08-04|15/06/2023|0.758|0.76|592190000|592190000|49.669998168945|1|2023-05-15|15/03/2023|0.793|0.79|592350000|592350000|51.459999084473|1|2023-02-15|15/12/2022|0.5||533030000|533030000|51.400001525879|1|2022-11-11|15/09/2022|0.7||518650000|518650000|44.340000152588|1|2022-08-03|15/06/2022|0.69||537610000|537610000|40.819999694824|1|2022-05-14|15/03/2022|0.61|0.61|488680000|488680000|38.659999847412|1|2022-02-21|15/12/2021|0.18|0.18|449690000|449690000|47.220001220703|1|2021-11-11|15/09/2021|0.464||373510000|369500000|66.949996948242|1|2021-08-04|15/06/2021|0.692||405490000|396150000|53.5|1|2021-05-13|15/03/2021|0.497||375570000|376120000|42.540000915527|1|2021-02-13|15/12/2020|1.41||340100000|324670000|40.919998168945|1|2020-11-09|15/09/2020|0.363||314700000|309600000|35.299999237061|1|2020-08-31|15/06/2020|0.27||295600000|294070000|29.120000839233|1
2025-04-06 22:08:15|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|ISP|EUR|Financials|Banking Services|Italy|IT0000072618|94736|Intesa Sanpaolo SpA|73.41B|73410000000|4.1295|77102092|24.05|-4.9985|3.974-4.3935|4.455|17778041443|1.15|8.6|25.38B|25380000000|0.481|0.34|8.26|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|5.09|20|6.2|3.5|48|4|45|0.0075|-0.0177|0.1432|-0.2468|0.1317|9.9069|2.0793|2025-07-30|15/06/2025||0.14||6910000000|4.129499912262|1|2025-05-06|15/03/2025||0.14||6890000000|4.129499912262|1|2025-02-04|15/12/2024|0.08|0.0899|6670000000|6600000000|4.1715002059936|1|2024-10-31|15/09/2024|0.13|0.13|6800000000|6600000000|3.9444999694824|1|2024-07-29|15/06/2024|0.13|0.13|6860000000|6680000000|3.7044999599457|1|2024-05-14|15/03/2024|0.12|0.12|6730000000|6730000000|3.6264998912811|1|2024-02-06|15/12/2023|0.08|0.08|6370000000|6370000000|2.8654999732971|1|2023-11-03|15/09/2023|0.1|0.1|6370000000|6370000000|2.5239999294281|1|2023-07-28|15/06/2023|0.1168|0.11|6340000000|6340000000|2.5729999542236|1|2023-05-05|15/03/2023|0.1|0.1|6060000000|6060000000|2.3454999923706|1|2023-02-03|15/12/2022|0.06|0.06|5670000000|5670000000|2.454999923706|1|2022-11-07|15/09/2022|0.05|0.05|5020000000|5020000000|2.0650000572205|1|2022-07-29|15/06/2022|0.06|0.06|5350000000|5350000000|1.7058000564575|1|2022-05-06|15/03/2022|0.05|0.05|5410000000|5410000000|1.9246000051498|1|2022-02-03|15/12/2021|0.02|0.02|5020000000|5020000000|2.6970000267029|1|2021-11-04|15/09/2021|0.05|0.05|5090000000|5090000000|2.5020000934601|1|2021-08-03|15/06/2021|0.075|0.08|5180000000|5180000000|2.3145000934601|1|2021-05-06|15/03/2021|0.07|0.07|5610000000|5610000000|2.3410000801086|1|2021-02-04|15/12/2020|-0.005|-0.01|5290000000|5290000000|1.9512000083923|1|2020-11-03|15/09/2020|0.02|0.02|4660000000|4660000000|1.4823999404907|1
2025-04-06 22:08:22|05422|487|/equities/investor|STOXX600/EAFAGROWTH|INVEb|SEK|Financials|Investment Holding Companies|Sweden|SE0015811963|18805|Investor AB ser. B|841.15B|841150000000|274.4|3275914|4.67|-326.6|269.5-286.5|283.3|3063031333|0.808|7.44|176.78B|176780000000|37|5.2|1.9|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|sell|neutral|296.5|2|315|278|46|4|43|0.0075|-0.7273|8.0601|0.6083|0.0099|-4.595|1188.8986|2025-04-23|15/03/2025|||||274.35000610352|1|2025-01-23|15/12/2024|-10.35||16390000000||316.29998779297|1|2024-10-17|15/09/2024|4.18||15730000000|15800000000|310.75|1|2024-07-17|15/06/2024|21.27||16110000000|15510000000|296.14999389648|1|2024-04-17|15/03/2024|21.87|21.87|14960000000|14960000000|260.54998779297|1|2024-01-19|15/12/2023|19.56|19.56|15780000000|15780000000|227|1|2023-11-02|15/09/2023|-3.62|-3.62|15020000000|15020000000|205.35000610352|1|2023-07-17|15/06/2023|14.8|14.8|14830000000|14830000000|208.64999389648|1|2023-04-20|15/03/2023|10.72|10.72|14010000000|14010000000|209.35000610352|1|2023-01-20|15/12/2022|16.81|16.81|14170000000|14170000000|200.94999694824|1|2022-10-21|15/09/2022|2.73|2.73|13720000000|13720000000|171.11999511719|1|2022-07-15|15/06/2022|-21.38|-21.38|12280000000|12280000000|177.08000183105|1|2022-04-21|15/03/2022|-22.55|-22.55|11650000000|11650000000|209.19999694824|1|2022-01-21|15/12/2021|26.46|26.46|11040000000|11040000000|208|1|2021-10-18|15/09/2021|8.8|8.8|10360000000|10360000000|196.89999389648|1|2021-07-15|15/06/2021|17.15|17.15|9680000000|9680000000|209.19999694824|1|2021-04-20|15/03/2021|28.79|28.79|9670000000|9670000000|182|1|2021-01-21|15/12/2020|9.99|2.5|11210000000|11210000000|156|1|2020-10-19|15/09/2020|35.49|8.87|9920000000|9920000000|141.89999389648|1|2020-07-17|15/06/2020|84.04|21.01|8220000000|8220000000|128.80000305176|1
2025-04-06 22:08:33|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|INWT|EUR|Technology|Telecommunications Services|Italy|IT0005090300|328|Inwit|9.01B|9010000000|9.67|1346881|-3.11|-11.21|9.645-10.16|10.05|931774003|0.43|25.46|1.04B|1040000000|0.38|0.21|2.22|2025-05-13 00:00:00|2025-05-13|sell|sell|sell|strong_buy|sell|strong_sell|neutral|sell|strong_sell|12.089|18|13.5|10.1|35|4|33|0.0032|0.0072|0.0004|0.0629|0.0414|34.0367|13.5536|2025-05-13|15/03/2025|||||9.670000076294|1|2025-03-03|15/12/2024|0.09|0.11|263900000|263980000|9.6800003051758|1|2024-11-06|15/09/2024|0.0906|0.0906|260300000|261810000|10.189999580383|1|2024-07-31|15/06/2024|0.0931|0.1|257100000|257100000|10.319999694824|1|2024-05-07|15/03/2024|0.188|0.19|254640000|254640000|10.170000076294|1|2024-03-06|15/12/2023|0.1071|0.11|247090000|247090000|10.505000114441|1|2023-11-10|15/09/2023|0.0947|0.09|242000000|242000000|10.704999923706|1|2023-07-26|15/06/2023|0.1042|0.1|237600000|237600000|11.734999656677|1|2023-05-09|15/03/2023|0.0971|0.1|233600000|233600000|12.39999961853|1|2023-03-03|15/12/2022|0.0832|0.08|220500000|220500000|10.409999847412|1|2022-10-27|15/09/2022|0.0625|0.06|214800000|214800000|8.7700004577637|1|2022-07-28|15/06/2022|0.0729|0.07|210700000|210700000|9.8680000305176|1|2022-05-04|15/03/2022|0.071|0.07|206990000|206990000|10.185000419617|1|2022-02-25|15/12/2021|0.0519|0.05|203900000|203900000|8.8540000915527|1|2021-11-03|15/09/2021|0.0585|0.06|198100000|198100000|9.6160001754761|1|2021-07-28|15/06/2021|0.0537|0.06|192900000|192900000|9.6660003662109|1|2021-05-12|15/03/2021|0.045|0.05|190250000|190250000|9.460000038147|1|2021-03-03|15/12/2020|0.09|0.09|189900000|189900000|8.6199998855591|1|2020-11-06|15/09/2020|0.0426|0.04|186100000|186100000|9.8599996566772|1|2020-07-31|15/06/2020|0.0411|0.04|184400000|184320000|8.7749996185303|1
2025-04-06 22:08:40|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|ISS|DKK|Industrials|Professional \u0026 Commercial Services|Denmark|DK0060542181|292203|ISS A/S|26.37B|26370000000|151.9|665915|23.2|-171.5|150.3-158.3|158|173618652|1.29|10.38|83.76B|83760000000|14.55|3.1|2.04|2025-05-06 00:00:00|2025-05-06|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|171.44|10|245|139|42|4|40|0.0009|-1.3938|-0.0067|-0.1695|0.0057|17.8174|0.3958|2025-05-06|15/03/2025||||20640000000|151.89999389648|1|2025-02-20|15/12/2024||3.94|22810000000|21780000000|145.19999694824|1|2024-11-05|15/09/2024|3.94|3.94|20270000000|21050000000|134.89999389648|1|2024-08-13|15/06/2024|2.62|2.71|20590000000|20070000000|125.69999694824|1|2024-05-02|15/03/2024|2.71|2.71|20090000000|20090000000|128.19999694824|1|2024-02-22|15/12/2023|8.36|8.36|20370000000|20370000000|138.30000305176|1|2023-11-01|15/09/2023|10.6|10.6|19970000000|19970000000|102|1|2023-08-08|15/06/2023|3.83|3.83|19730000000|19730000000|141.14999389648|1|2023-05-03|15/03/2023|1.52|1.52|19930000000|19930000000|142.55000305176|1|2023-02-22|15/12/2022|5.34|4.67|20280000000|20280000000|148.30000305176|1|2022-11-03|15/09/2022|0.00|1.38|19300000000|19300000000|137.35000610352|1|2022-08-11|15/06/2022|2.35|2.35|18870000000|18870000000|131.14999389648|1|2022-05-02|15/03/2022|2.06|2.06|18080000000|18080000000|117.94999694824|1|2022-02-24|15/12/2021|3.23|3.44|18750000000|27610000000|129.64999389648|1|2021-11-03|15/09/2021|0.6667|0.67|17480000000|17480000000|129.25|1|2021-08-10|15/06/2021|0.5888|0.59|17190000000|17190000000|152.94999694824|1|2021-05-05|15/03/2021|0.3893|0.39|17210000000|17210000000|117.65000152588|1|2021-02-25|15/12/2020|-6.82|-6.82|17400000000|17400000000|113.90000152588|1|2020-11-04|15/09/2020|-7.78|-7.78|17150000000|17150000000|90|1|2020-08-12|15/06/2020|-13.83|-13.83|16800000000|16800000000|109.65000152588|1
2025-04-06 22:08:48|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|IG|EUR|Utilities|Natural Gas Utilities|Italy|IT0005211237|4317|Italgas SpA|5.38B|5380000000|6.63|3173726|28.99|-6.9|6.62-6.9|6.83|811753913|0.62|11.26|2.5B|2500000000|0.59|0.41|6.12|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.321|11|7.2|5.9|35|4|33|0.0088|0.0988|0.0044|0.0754|0.019|11.7021|3.0942|2025-05-06|15/03/2025|||||6.6300001144409|1|2025-02-12|15/12/2024||0.14|470000000|508960000|5.875|1|2024-10-24|15/09/2024||0.14|437000000|445000000|5.8150000572205|1|2024-07-24|15/06/2024|0.15|0.15|436000000|455940000|4.8460001945496|1|2024-05-14|15/03/2024|0.15|0.15|431000000|431080000|5.3850002288818|1|2024-03-12|15/12/2023|0.15|0.15|426450000|426450000|5.3550000190735|1|2023-10-25|15/09/2023|0.14|0.14|438000000|432080000|4.7919998168945|1|2023-07-25|15/06/2023|0.14|0.14|452000000|453970000|5.3649997711182|1|2023-05-04|15/03/2023|0.12|0.12|478000000|447310000|5.8499999046326|1|2023-03-09|15/12/2022|0.27|0.1|469000000|469000000|5.2649998664856|1|2022-10-27|15/09/2022|0.12|0.12|379600000|379200000|5.0500001907349|1|2022-07-25|15/06/2022|0.112|0.12|353000000|350840000|5.2849998474121|1|2022-05-02|15/03/2022|0.1074|0.11|354000000|354000000|6.1799998283386|1|2022-03-10|15/12/2021|0.12|0.12|365000000|364700000|5.6420001983643|1|2021-10-26|15/09/2021|0.12|0.12|340000000|340330000|5.6040000915527|1|2021-07-26|15/06/2021|0.21|0.1|332000000|332000000|5.6360001564026|1|2021-05-05|15/03/2021|0.09|0.09|333000000|332870000|5.4479999542236|1|2021-03-10|15/12/2020|0.12|0.11|355900000|382900000|5.125|1|2020-10-30|15/09/2020|0.12|0.12|331100000|328190000|4.8299999237061|1|2020-07-27|15/06/2020|0.1|0.1|320000000|319850000|5.2449998855591|1
2025-04-06 22:08:56|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|JDEP|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Netherlands|NL0014332678|20820|Jde Peets Nv|9.82B|9820000000|20.12|578016|5.18|-23.02|20.12-21.04|20.5|488178642|0.225|17.81|8.84B|8840000000|1.15|0.73|3.63|2025-05-28 00:00:00|2025-05-28|buy|buy|neutral|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|22.11|16|25|17.5|24|4|8|-0.1226|0.3721|0.5614|0.9127|0.7448|47.29|1.7863|2025-05-28|15/03/2025|||||20.120000839233|1|2025-02-26|15/12/2024|||||17.979999542236|1|2024-11-27|15/09/2024|||||18.760000228882|1|2024-07-31|15/06/2024|||||18.469999313354|1|2024-05-29|15/03/2024|||||21.520000457764|1|2024-02-21|15/12/2023|||||23.159999847412|1|2023-11-29|15/09/2023|||||24.440000534058|1|2023-08-02|15/06/2023|||||27.340000152588|1|2023-05-31|15/03/2023|||||27.159999847412|1|2023-02-22|15/12/2022|0.54||4260000000||28|1|2022-11-30|15/09/2022|||||29.200000762939|1|2022-08-03|15/06/2022|1.01||3900000000||27.860000610352|1|2022-06-01|15/03/2022|||||27.299999237061|1|2022-02-23|15/12/2021|0.75|0.43|3750000000|1710000000|26.299999237061|1|2021-12-01|15/09/2021||0.42||1730000000|24.10000038147|1|2021-08-04|15/06/2021|0.4|0.4|1660000000|1660000000|28.329999923706|1|2021-06-02|15/03/2021|||||32.159999847412|1|2021-03-09|15/12/2020|0.8||6650000000|3240000000|33.439998626709|1|2021-01-13|15/06/2019|0.22||1710000000||33.150001525879|1|2020-12-02|15/09/2020|||3240000000|3240000000|32.319999694824|1
2025-04-06 22:09:06|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|JMT|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Portugal|PTJMT0AE0001|124177|Jeronimo Martins SGPS SA|12.86B|12860000000|20.46|650027|14.49|-21.24|20.22-20.82|20.72|628434220|0.384|21.47|33.46B|33460000000|0.953|0.66|3.2|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|21.98|22|26|15.5|48|4|45|-0.0104|0.0105|-0.0076|0.0747|0.037|21.7433|0.5071|2025-08-01|15/06/2025||0.2898||9050000000|20.459999084473|1|2025-05-07|15/03/2025||0.1782||8420000000|20.459999084473|1|2025-03-19|15/12/2024|0.31|0.2462|8700000000|8720000000|19.969999313354|1|2024-10-30|15/09/2024|0.31|0.2552|8470000000|8440000000|16.729999542236|1|2024-07-24|15/06/2024|0.26|0.28|8230000000|8360000000|19.5|1|2024-04-26|15/03/2024|0.24|0.24|8070000000|8070000000|18.629999160767|1|2024-03-12|15/12/2023|0.37|0.37|8160000000|8160000000|19.809999465942|1|2023-10-25|15/09/2023|0.33|0.33|7940000000|7940000000|20.180000305176|1|2023-07-26|15/06/2023|0.36|0.36|7710000000|7710000000|26.620000839233|1|2023-04-26|15/03/2023|0.23|0.23|6800000000|6800000000|21.799999237061|1|2023-03-22|15/12/2022|0.32|0.32|6990000000|6990000000|21.180000305176|1|2022-10-26|15/09/2022|0.31|0.31|6510000000|6510000000|21.5|1|2022-07-25|15/06/2022|0.29|0.29|6370000000|6370000000|21.200000762939|1|2022-04-28|15/03/2022|0.17|0.17|5510000000|5510000000|20.579999923706|1|2022-03-09|15/12/2021|0.26|0.26|5680000000|5680000000|18.700000762939|1|2021-10-27|15/09/2021|0.24|0.24|5300000000|5300000000|19.329999923706|1|2021-07-28|15/06/2021|0.21|0.21|5120000000|5120000000|16.540000915527|1|2021-04-28|15/03/2021|0.11|0.11|4790000000|4790000000|14.180000305176|1|2021-03-03|15/12/2020|0.19|0.19|5100000000|5100000000|12.960000038147|1|2020-10-28|15/09/2020|0.2|0.2|4880000000|4880000000|14.380000114441|1
2025-04-06 22:09:14|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|TKWY|EUR|Technology|Software \u0026 IT Services|Netherlands|NL0012015705|20000|Just Eat Takeaway|3.77B|3770000000|19.08|2010805|29.66|-19.62|18.88-19.39|19.36|197693510|1.33|-8.11|3.56B|3560000000|-2.4|||2025-04-23 00:00:00|2025-04-23|buy|buy|neutral|strong_sell|strong_buy|strong_buy|neutral|strong_buy|buy|19.99|21|30|12.35|34|4|9|-0.1196|8.7559|0.0857|0.2598|0.3695|-19.94|11.5578|2025-04-23|15/03/2025|||||19.075000762939|1|2025-02-26|15/12/2024||0.43|1300000000|2981000000|19.229999542236|1|2024-10-16|15/09/2024|||460000000||12.345000267029|1|2024-07-31|15/06/2024||0.01||2747000000|10.869999885559|1|2024-04-17|15/03/2024|||1280000000|1280000000|13.939999580383|1|2024-02-28|15/12/2023||-0.11||1320000000|15.024000167847|1|2023-10-18|15/09/2023||||1260000000|11.916000366211|1|2023-07-26|15/06/2023||-0.05||2591000000|15.994000434875|1|2023-04-19|15/03/2023|||||16.257999420166|1|2023-03-01|15/12/2022|-10.2|-0.26|5590000000|2777000000|20.700000762939|1|2022-10-19|15/09/2022|||||15.35000038147|1|2022-08-03|15/06/2022|-16.34||2780000000|2797000000|18.802000045776|1|2022-04-20|15/03/2022|||||26.10000038147|1|2022-03-02|15/12/2021|-2.57|-1.44|2730000000|2839000000|34.595001220703|1|2021-10-13|15/09/2021|||||64.980003356934|1|2021-08-17|15/06/2021|-3.12||1770000000||72.25|1|2021-04-13|15/03/2021|||||84.839996337891|1|2021-03-10|15/12/2020|-1.07|1.98|2040000000|1330000000|80.099998474121|1|2020-10-13|15/09/2020|||||98.300003051758|1|2020-08-12|15/06/2020|-0.45|0.31|675000000|1020000000|96.26000213623|1
2025-04-06 22:09:23|05429|539|/equities/kbc|STOXX600/EAFAVALUE|KBC|EUR|Financials|Banking Services|Belgium|BE0003565737|35176|KBC Groep NV|29.12B|29120000000|73.44|595226|5.97|-88.78|72.04-78.94|80.82|396563326|0.98|8.85|19.8B|19800000000|8.33|3.4|4.62|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|86.87|16|106|72|48|4|45|0.0013|-0.0084|0.1754|-0.177|0.0189|5.0154|2.7684|2025-08-07|15/06/2025||2.3||2910000000|73.440002441406|1|2025-05-15|15/03/2025||1.31||2860000000|73.440002441406|1|2025-02-13|15/12/2024|2.75|2.45|2860000000|2810000000|78.76000213623|1|2024-11-07|15/09/2024|2.14|1.94|2790000000|2790000000|68.73999786377|1|2024-08-08|15/06/2024|2.25|2.09|2810000000|2760000000|65.599998474121|1|2024-05-16|15/03/2024|1.18|1.18|2710000000|2710000000|70.019996643066|1|2024-02-08|15/12/2023|1.59|1.59|2670000000|2670000000|56.580001831055|1|2023-11-09|15/09/2023|2.07|2.07|2720000000|2720000000|51.799999237061|1|2023-08-10|15/06/2023|2.29|2.29|2780000000|2780000000|68.23999786377|1|2023-05-16|15/03/2023|2.08|2.08|3060000000|3060000000|61.619998931885|1|2023-02-09|15/12/2022|1.93|1.93|2260000000|2260000000|68.580001831055|1|2022-11-09|15/09/2022|1.83|1.83|2120000000|2120000000|53.659999847412|1|2022-08-11|15/06/2022|1.92|1.92|2120000000|2120000000|53.520000457764|1|2022-05-12|15/03/2022|1.07|1.07|2120000000|2120000000|55.119998931885|1|2022-02-10|15/12/2021|1.56|1.48|1890000000|1890000000|81.300003051758|1|2021-11-12|15/09/2021|1.41|1.34|1880000000|1880000000|85.940002441406|1|2021-08-05|15/06/2021|1.87|1.77|1850000000|1850000000|68.680000305176|1|2021-05-11|15/03/2021|1.31|1.24|1930000000|1930000000|66.26000213623|1|2021-02-11|15/12/2020|1.26|1.19|1800000000|1800000000|61.659999847412|1|2020-11-13|15/09/2020|1.64|1.55|1870000000|1870000000|53.639999389648|1
2025-04-06 22:09:33|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|KYGa|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Ireland|IE0004906560|21595|Kerry Group|16.05B|16050000000|97.05|349639|24.9|-103.7|97.05-100.4|98.65|165398119|0.62|24.64|6.93B|6930000000|3.89|1.27|1.31|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|113.6667|12|125|90|37|4|12|0.0057|-0.0059|0.0622|0.098|0.0583|11.3313|1.0283|2025-02-13|15/12/2024||||4038000000|98.5|1|2024-10-24|15/09/2024|||||92.800003051758|1|2024-07-31|15/06/2024|||||81.199996948242|1|2024-05-02|15/03/2024|||||80.800003051758|1|2024-02-15|15/12/2023||2.76||4887000000|81.980003356934|1|2023-10-26|15/09/2023|||||75.419998168945|1|2023-08-02|15/06/2023||1.92||4460000000|90.339996337891|1|2023-04-27|15/03/2023|||||100|1|2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000|88|1|2022-10-27|15/09/2022|||||92.599998474121|1|2022-07-29|15/06/2022|1.28|1.57|4060000000|3678000000|99.580001831055|1|2022-04-28|15/03/2022|||||103.65000152588|1|2022-02-16|15/12/2021|3.02|2.27|3770000000|3649000000|107.55000305176|1|2021-10-27|15/09/2021||||7405000000|117.25|1|2021-07-30|15/06/2021|1.28|1.52|3580000000|3592000000|130|1|2021-04-29|15/03/2021||||3586000000|108.40000152588|1|2021-02-16|15/12/2020|3.13|2.08|6950000000|3483000000|106.09999847412|1|2020-11-04|15/09/2020|||||105|1|2020-07-31|15/06/2020|1.2|1.31|3410000000|3405000000|109.19999694824|1|2020-04-29|15/03/2020|||||103.90000152588|1
2025-04-06 22:09:43|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|KESKOB|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Finland|FI0009000202|18309|Kesko Oyj|7.56B|7560000000|19.1|564936|12.49|-20.49|19.02-20|19.4|397956408|0.68|19.75|11.92B|11920000000|0.95|0.9|4.71|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19.04|6|20.5|17.5|46|4|43|-0.0051|-0.1466|-0.0007|-0.0063|0.0094|16.7926|0.5714|2025-07-22|15/06/2025||0.3264||3230000000|19.10000038147|1|2025-04-29|15/03/2025||0.1475||2840000000|19.10000038147|1|2025-02-05|15/12/2024|0.31|0.2971|3040000000|3010000000|18.440000534058|1|2024-10-30|15/09/2024|0.35|0.3286|3030000000|3020000000|17.989999771118|1|2024-07-23|15/06/2024|0.26|0.31|3090000000|3090000000|16.729999542236|1|2024-04-25|15/03/2024|0.16|0.16|2760000000|2760000000|16.819999694824|1|2024-01-29|15/12/2023|0.28|0.28|2900000000|2900000000|17.340000152588|1|2023-10-26|15/09/2023|0.37|0.37|2950000000|2950000000|15.140000343323|1|2023-07-27|15/06/2023|0.38|0.38|3100000000|3100000000|17.760000228882|1|2023-04-28|15/03/2023|0.22|0.22|2830000000|2830000000|20.85000038147|1|2023-02-02|15/12/2022|0.36|0.36|2980000000|2980000000|21.639999389648|1|2022-10-27|15/09/2022|0.47|0.47|3010000000|3010000000|19.059999465942|1|2022-07-25|15/06/2022|0.45|0.45|3110000000|3110000000|24.129999160767|1|2022-04-29|15/03/2022|0.26|0.26|2710000000|2710000000|25.379999160767|1|2022-02-03|15/12/2021|0.4|0.4|2870000000|2870000000|28.770000457764|1|2021-10-29|15/09/2021|0.43|0.43|2900000000|2900000000|29.489999771118|1|2021-07-23|15/06/2021|0.41|0.41|2990000000|2990000000|34.459999084473|1|2021-04-28|15/03/2021|0.2|0.2|2540000000|2540000000|26.219999313354|1|2021-02-03|15/12/2020|0.29|0.29|2660000000|2660000000|21.760000228882|1|2020-10-29|15/09/2020|0.48|0.48|2650000000|2650000000|21.520000457764|1
2025-04-06 22:09:53|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|KGH|PLN|Basic Materials|Metals \u0026 Mining|Poland|PLKGHM000017|34315|KGHM Polska Miedz SA|21.84B|21840000000|109.2|811080|-14.85|-171.55|108.95-119.8|120.65|200000000|1.45|-8.1|33.95B|33950000000.000004|-16.07|1.5|1.37|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|143.49|11|190|82|47|4|45|-0.0095|-0.2349|0.024|0.1199|0.011|27.0995|0.9616|2025-05-14|15/03/2025||4.19||9950000000|109.19999694824|1|2025-03-26|15/12/2024|7.92|6.91|7630000000|9470000000|140.75|1|2024-11-13|15/09/2024|1.2|3.63|8660000000|9060000000|133.14999389648|1|2024-08-12|15/06/2024|3.25|4.71|9170000000|9310000000|122.94999694824|1|2024-05-15|15/03/2024|2.12|2.12|8320000000|8320000000|154.44999694824|1|2024-04-23|15/12/2023|-4.09|-4.09|7390000000|7390000000|139.64999389648|1|2023-11-15|15/09/2023|2.17|2.17|7890000000|7890000000|112.40000152588|1|2023-08-17|15/06/2023|1.16|1.16|8170000000|8170000000|109.09999847412|1|2023-05-17|15/03/2023|0.815|0.82|9590000000|9590000000|114.80000305176|1|2023-03-22|15/12/2022|-2.47|-2.47|8150000000|8150000000|118.90000152588|1|2022-11-16|15/09/2022|5.43|5.43|7770000000|7770000000|124.75|1|2022-08-17|15/06/2022|11.4|11.4|8930000000|8930000000|112.80000305176|1|2022-05-12|15/03/2022|9.5|9.5|8990000000|8990000000|120.90000152588|1|2022-03-23|15/12/2021|7.03|7.03|8070000000|8500000000|179.44999694824|1|2021-11-16|15/09/2021|5.19|5.19|7230000000|7230000000|152.75|1|2021-08-17|15/06/2021|11.8|11.8|7760000000|7760000000|187.60000610352|1|2021-05-12|15/03/2021|6.83|6.83|6750000000|6750000000|221.30000305176|1|2021-03-24|15/12/2020|3.12|3.12|7050000000|7050000000|177.05000305176|1|2020-11-18|15/09/2020|2.36|2.36|5630000000|5630000000|142.60000610352|1|2020-08-18|15/06/2020|0.05|0.05|5650000000|5650000000|135.94999694824|1
2025-04-06 22:09:59|05433|32414|/equities/kingspan-group|STOXX600|0KGP|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|IE0004927939|24819|Kingspan Group PLC|12.84B|12840000000|70.58|78970|-17.35|-92.1|69.5-74.05|74.25|182021325|0.95|19.41|8.61B|8610000000|3.65|0.55|0.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.08|14|130|66|9|2|2|0.0362|0|0|0|0.0987|0|1.705|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1|2017-08-18|15/06/2017||||1740000000|28.659999847412|1|2017-02-17|15/12/2016||||1550000000|29.870000839233|1|2016-08-22|15/06/2016|||||22.75|1|2016-02-22|15/12/2015||||1470000000|23.5|1|2015-08-24|15/06/2015|||||21.35000038147|1|2015-02-23|15/12/2014|||||16.39999961853|1|2014-08-26|15/06/2014|||||13.569999694824|1|||||||||||
2025-04-06 22:10:08|05434|18993|/equities/kinnevik-investment-b|STOXX600||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|30|-0.0033|0.3859|-0.0046|-0.0183|1.232|-2.2084|0|2025-04-24|15/03/2025|||||68.910003662109|1|2025-02-05|15/12/2024|||||86.370002746582|1|2024-10-16|15/09/2024|-6.78||-1930000000||82.279998779297|1|2024-07-09|15/06/2024|||||90.650001525879|1|2024-04-18|15/03/2024|-0.6854|-0.69|-221000000|-221000000|124.05000305176|1|2024-02-01|15/12/2023|||||111.7799987793|1|2023-10-18|15/09/2023|||||107.2200012207|1|2023-07-11|15/06/2023|-5.02|-4.1|||141.44999694824|1|2023-04-21|15/03/2023|9.09|7.42|||165.61999511719|1|2023-02-02|15/12/2022|-18.16|-14.82|||163.39999389648|1|2022-10-19|15/09/2022|-11.3|-9.22|||153.82000732422|1|2022-07-11|15/06/2022|-24.09|-19.66|||157.14999389648|1|2022-04-21|15/03/2022|-16.29|-13.29|||228.19999694824|1|2022-02-03|15/12/2021|-12.46|-10.17|||280.75|1|2021-10-20|15/09/2021|-1.14|-0.93|||316.61999511719|1|2021-07-11|15/06/2021|26.64|21.74|||342.20001220703|1|2021-04-22|15/03/2021|12.96|10.57|||465.54998779297|1|2021-02-04|15/12/2020|13.59|6.57|||442.73999023438|1|2020-10-15|15/09/2020|72.84|35.22|20280000000|20280000000|361.2200012207|1|2020-07-12|15/06/2020|87.19|42.17|||262.64001464844|1
2025-04-06 22:10:17|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|KOJAMO|EUR|Real Estate|Real Estate Operations|Finland|FI4000312251|245|Kojamo|2.31B|2310000000|9.36|349365|-10.52|-11.1|9.27-9.75|9.29|247144399|0.84|104.78|452.4M|452400000|0.09|||2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|9.77|7|12|7.5|31|4|29|-0.0041|-0.1312|-0.0711|0.1839|0.0246|11.8676|11.3693|2025-05-08|15/03/2025||0.0833||114030000|9.3549995422363|1|2025-02-13|15/12/2024|0.13|0.1156|113600000|114190000|9.5|1|2024-11-07|15/09/2024|0.16|0.1739|113200000|113370000|8.7449998855591|1|2024-08-15|15/06/2024|-0.34|0.14|112300000|113450000|9.7600002288818|1|2024-05-08|15/03/2024|0.13|0.13|113300000|113300000|10.979999542236|1|2024-02-15|15/12/2023|-0.38|-0.38|113500000|113500000|10.380000114441|1|2023-11-02|15/09/2023|-0.29|-0.29|111500000|111500000|8.085000038147|1|2023-08-17|15/06/2023|0.23|0.23|108900000|108900000|8.085000038147|1|2023-05-11|15/03/2023|0.08|0.08|108200000|108200000|10.25|1|2023-02-15|15/12/2022|-2.42|-2.42|107900000|107900000|14.529999732971|1|2022-11-03|15/09/2022|0.29|0.29|78200000|105400000|13.220000267029|1|2022-08-18|15/06/2022|0.31|0.31|72400000|100500000|17.120000839233|1|2022-05-12|15/03/2022|0.2|0.2|57000000|99500000|17.790000915527|1|2022-02-17|15/12/2021|2.15|2.15|65500000|99600000|20.579999923706|1|2021-11-04|15/09/2021|0.22|0.22|72200000|98100000|20.420000076294|1|2021-08-19|15/06/2021|1.2|1.2|69100000|96700000|21.139999389648|1|2021-05-12|15/03/2021|0.57|0.57|55500000|97200000|17.819999694824|1|2021-02-18|15/12/2020|0.62|0.62|63800000|63800000|17.60000038147|1|2020-11-05|15/09/2020|0.24|0.24|68900000|68900000|18.219999313354|1|2020-08-20|15/06/2020|0.24|0.24|68900000|68900000|20.75|1
2025-04-06 22:10:27|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|KNEBV|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI0009013403|64663|KONE Oyj|25.38B|25380000000|49.03|562273|14.18|-55.84|48.49-50.62|50.62|517578592|0.62|26.61|11.1B|11100000000|1.84|1.8|3.67|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|52.2|21|65|37|46|4|43|0.0017|-0.0247|0.0113|0.0658|0.0223|28.0002|2.58|2025-07-18|15/06/2025||0.5387||2940000000|49.029998779297|1|2025-04-30|15/03/2025||0.4262||2700000000|49.029998779297|1|2025-01-30|15/12/2024|0.47|0.5636|2980000000|2930000000|48.419998168945|1|2024-10-24|15/09/2024|0.48|0.5154|2750000000|2810000000|51.799999237061|1|2024-07-19|15/06/2024|0.5|0.5213|2800000000|2870000000|47.470001220703|1|2024-04-24|15/03/2024|0.39|0.39|2570000000|2570000000|43.430000305176|1|2024-01-24|15/12/2023|0.53|0.53|2810000000|2810000000|43.139999389648|1|2023-10-25|15/09/2023|0.47|0.47|2750000000|2750000000|38.169998168945|1|2023-07-20|15/06/2023|0.43|0.43|2840000000|2840000000|47.139999389648|1|2023-04-26|15/03/2023|0.35|0.35|2560000000|2560000000|49.049999237061|1|2023-01-26|15/12/2022|0.53|0.53|2910000000|2910000000|50.759998321533|1|2022-10-27|15/09/2022|0.46|0.46|3000000000|3000000000|39.900001525879|1|2022-07-20|15/06/2022|0.26|0.26|2560000000|2560000000|45.680000305176|1|2022-04-27|15/03/2022|0.25|0.25|2440000000|2440000000|45.490001678467|1|2022-02-02|15/12/2021|0.54|0.54|2770000000|2770000000|57.099998474121|1|2021-10-28|15/09/2021|0.5|0.5232|2610000000|2710000000|58.799999237061|1|2021-07-20|15/06/2021|0.55|0.5153|2810000000|2640000000|68.680000305176|1|2021-04-28|15/03/2021|0.37|0.3612|2330000000|2230000000|73.199996948242|1|2021-01-28|15/12/2020|0.55|0.5687|2620000000|2690000000|66.300003051758|1|2020-10-22|15/09/2020|0.5|0.4912|2590000000|2560000000|73.959999084473|1
2025-04-06 22:10:36|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|DSMN|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Netherlands|NL0000009827|26301||31.40B|31400000000|114.05|271328|0|-114.5|113.1-114.5|113.9|265676388||12.03|8.39B|8390000000.000001|9.8|2.63|2.2|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|38|0.0115|-0.1485|0.0049|-0.0678|-0.0052|28.7711|2.8895|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1|2023-05-02|15/03/2023|0.468|0.39|1890000000|2040000000|118.75|1|2023-02-16|15/12/2022|-1.3|0.2386|2090000000|2090000000|119.34999847412|1|2022-11-01|15/09/2022|0.4657|0.3417|2180000000|2100000000|119.30000305176|1|2022-08-02|15/06/2022|0.1536|0.5702|2110000000|2300000000|155.25|1|2022-05-03|15/03/2022|1.1|1.32|2590000000|2430000000|155.60000610352|1|2022-02-15|15/12/2021|1.77|1.23|2420000000|2270000000|159.14999389648|1|2021-11-02|15/09/2021|1.22|1.22|2300000000|2230000000|188.69999694824|1|2021-08-03|15/06/2021|1.98|2.54|2290000000|2260000000|170.55000305176|1|2021-05-04|15/03/2021|1.31|1.13|2190000000|2210000000|150.55000305176|1|2021-02-16|15/12/2020|0.98|0.9964|2080000000|1980000000|146.10000610352|1|2020-11-03|15/09/2020|1.06|1.07|1960000000|2190000000|137.89999389648|1|2020-08-04|15/06/2020|1.05|1.06|2240000000|2170000000|132.39999389648|1|2020-05-07|15/03/2020|1.24|1.17|2290000000|2270000000|111.5|1|2020-02-13|15/12/2019|0.96|1.11|2150000000|2260000000|117.90000152588|1|2019-11-05|15/09/2019|1.36|1.38|2290000000|2300000000|110.34999847412|1|2019-08-01|15/06/2019|1.2|1.21|2280000000|2310000000|112.80000305176|1|2019-05-07|15/03/2019|1.12|1.13|2290000000|2310000000|98.800003051758|1|2019-02-14|15/12/2018|1.02|1.04|2210000000|2190000000|84.519996643066|1
2025-04-06 22:10:46|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|KPN|EUR|Technology|Telecommunications Services|Netherlands|NL0000009082|8610|Koninklijke KPN NV|15.37B|15370000000|3.956|9404962|15.5|-4.073|3.95-4.073|4.029|3886279040|0.21|19.84|5.6B|5600000000|0.2|0.17|4.3|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3.922|21|4.7|2.3|48|4|45|0.0019|0.0224|0.1103|-0.1267|-0.001|14.9988|1.8589|2025-07-23|15/06/2025||0.0619||1430000000|3.9560000896454|1|2025-04-24|15/03/2025||0.0548||1410000000|3.9560000896454|1|2025-01-30|15/12/2024|0.0553|0.05|1450000000|1450000000|3.6219999790192|1|2024-10-28|15/09/2024|0.0597|0.0573|1420000000|1410000000|3.7560000419617|1|2024-07-24|15/06/2024|0.0587|0.06|1390000000|1380000000|3.7699999809265|1|2024-04-25|15/03/2024|0.0446|0.04|1380000000|1380000000|3.4170000553131|1|2024-01-31|15/12/2023|0.0524|0.05|1420000000|1420000000|3.1310000419617|1|2023-10-24|15/09/2023|0.0565|0.05|1360000000|1360000000|3.1129999160767|1|2023-07-23|15/06/2023|0.0505|0.05|1330000000|1330000000|3.2869999408722|1|2023-04-26|15/03/2023|0.0501|0.05|1330000000|1330000000|3.239000082016|1|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000|3.0769999027252|1|2022-10-26|15/09/2022|0.05|0.05|1340000000|1340000000|2.7030000686645|1|2022-07-27|15/06/2022|0.0457|0.05|1310000000|1310000000|3.2850000858307|1|2022-04-29|15/03/2022|0.04|0.04|1310000000|1310000000|3.2690000534058|1|2022-01-31|15/12/2021|0.04|0.04|1360000000|1360000000|2.8989999294281|1|2021-10-25|15/09/2021|0.0424|0.04|1310000000|1310000000|2.720999956131|1|2021-07-27|15/06/2021|0.19|0.19|1300000000|1300000000|2.691999912262|1|2021-04-29|15/03/2021|0.03|0.03|1290000000|1290000000|2.8010001182556|1|2021-01-27|15/12/2020|0.0407|0.04|1350000000|1350000000|2.6059999465942|1|2020-10-27|15/09/2020|0.0305|0.03|1300000000|1300000000|2.3949999809265|1
2025-04-06 22:10:55|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|LDOF|EUR|Industrials|Aerospace \u0026 Defense|Italy|IT0003856405|59776|Leonardo SpA|23.28B|23280000000|40.38|5145417|73.53|-49.6|39.25-46|46.1|576437445|1.16|21.7|17.76B|17760000000|1.86|0.52|1.29|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|46.356|16|60|25.1|37|4|34|0.0053|-0.2053|0.0048|1.8002|0.0648|49.7576|0.4856|2025-07-30|15/06/2025||0.2372||4670000000|40.380001068115|1|2025-05-08|15/03/2025||0.1558||3920000000|40.380001068115|1|2025-02-20|15/12/2024|0.8159|0.67|5690000000|5290000000|35.909999847412|1|2024-11-07|15/09/2024|0.2656|-0.0669|4090000000|3860000000|23.35000038147|1|2024-07-30|15/06/2024|0.137|0.14|4320000000|4320000000|22.239999771118|1|2024-05-08|15/03/2024|0.777|0.78|3660000000|3660000000|21.459999084473|1|2024-02-29|15/12/2023|0.7607|0.76|5020000000|5020000000|19.639999389648|1|2023-11-09|15/09/2023|0.14|0.14|3380000000|3380000000|14.180000305176|1|2023-07-28|15/06/2023|0.278|0.28|3860000000|3860000000|11.800000190735|1|2023-05-03|15/03/2023|0.063|0.06|3030000000|3030000000|10.659999847412|1|2023-03-09|15/12/2022|0.46|0.46|4800000000|4800000000|10.760000228882|1|2022-11-03|15/09/2022|0.689|0.69|3340000000|3340000000|8.2639999389648|1|2022-07-28|15/06/2022|0.333|0.33|3570000000|3570000000|9.8179998397827|1|2022-05-05|15/03/2022|0.129|0.13|3010000000|3010000000|9.8500003814697|1|2022-03-10|15/12/2021|0.621|0.62|4570000000|4570000000|8.0679998397827|1|2021-11-03|15/09/2021|0.09|0.1|3220000000|3220000000|6.4499998092651|1|2021-07-30|15/06/2021|0.3455|0.35|3560000000|3560000000|6.561999797821|1|2021-05-07|15/03/2021|0.00||2790000000|2790000000|6.9800000190735|1|2021-03-10|15/12/2020|0.183|0.18|4390000000|4390000000|7.0900001525879|1|2020-11-04|15/09/2020|0.13|0.14|3150000000|3150000000|4.4749999046326|1
2025-04-06 22:11:00|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0109|-0.6873|0.004|0.1552|0.022|15.0909|0|2025-07-15|15/06/2025||1.6||60780000000|72.099998474121|1|2025-04-15|15/03/2025||0.7857||55700000000|72.099998474121|1|2025-01-24|15/12/2024|1.44|2.93|72910000000|72780000000|97.620002746582|1|2024-10-15|15/09/2024|1.14|1.01|61800000000|61600000000|78.319999694824|1|2024-07-12|15/06/2024|-3.34|0.4|59850000000|58580000000|67.919998168945|1|2024-04-16|15/03/2024|0.77|0.77|53330000000|53330000000|53.599998474121|1|2024-01-23|15/12/2023|1.02|1.02|71880000000|71880000000|61.270000457764|1|2023-10-17|15/09/2023|-9.21|-9.21|64500000000|64500000000|53.930000305176|1|2023-07-14|15/06/2023|-0.21|-0.21|64400000000|64400000000|58.560001373291|1|2023-04-18|15/03/2023|0.45|0.45|62600000000|62600000000|62.430000305176|1|2023-01-20|15/12/2022|1.82|1.82|85980000000|85980000000|61.909999847412|1|2022-10-20|15/09/2022|1.56|1.56|68040000000|68040000000|72.190002441406|1|2022-07-14|15/06/2022|1.35|1.35|62470000000|62470000000|79.160003662109|1|2022-04-14|15/03/2022|0.88|0.88|55100000000|55100000000|88.580001831055|1|2022-01-25|15/12/2021|3.02|3.02|71300000000|71300000000|100.36000061035|1|2021-10-19|15/09/2021|1.73|1.73|56300000000|56300000000|106.19999694824|1|2021-07-16|15/06/2021|1.1|1.1|54900000000|54900000000|114.66000366211|1|2021-04-21|15/03/2021|0.96|0.96|49800000000|49800000000|115.87999725342|1|2021-01-29|15/12/2020|2.26|2.26|69600000000|69600000000|98.199996948242|1|2020-10-21|15/09/2020|1.61|1.61|57470000000|57470000000|98.559997558594|1
2025-04-06 22:11:08|05441|18999|/equities/lundbergforetagen|STOXX600|LUNDBs|SEK|Financials|Investment Holding Companies|Sweden|SE0000108847|4170|Lundbergforetagen AB, L E ser. B|118.99B|118990000000|509|164|-6.98|-580.75|509-509|509|248000000|0.72|20.03|33.71B|33710000000|25.41|4.6|0.9|2025-05-27 00:00:00|2025-05-27|sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|559.5|3|564|555|33|2|2|0.008|0|0|0|0.0705|0|9.505|2025-05-27|15/03/2025|||||509|1|2025-02-21|15/12/2024|||||540.75|1|2024-11-28|15/09/2024|||||530.25|1|2024-08-27|15/06/2024|||||545.5|1|2024-05-30|15/03/2024|||||554.5|1|2024-02-22|15/12/2023|||||547.20001220703|1|2023-11-23|15/09/2023|||||466.39999389648|1|2023-08-29|15/06/2023|||||437.10000610352|1|2023-05-30|15/03/2023|||||460.20001220703|1|2023-02-23|15/12/2022|||||481.29998779297|1|2022-11-24|15/09/2022|||||474.39001464844|1|2022-08-25|15/06/2022|||||447.91000366211|1|2022-05-24|15/03/2022|||||463.67001342773|1|2022-02-24|15/12/2021|||||452.69000244141|1|2021-11-24|15/09/2021|||||521.20001220703|1|2021-08-24|15/06/2021|||||593.80999755859|1|2021-05-25|15/03/2021|||||485.10000610352|1|2021-02-25|15/12/2020|||||417.4700012207|1|2020-11-19|15/09/2020|||||448.13000488281|1|2020-08-27|15/06/2020|||||439.35000610352|1
2025-04-06 22:11:26|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|ORRON|SEK|Utilities|Electrical Utilities \u0026 IPPs|Sweden|SE0000825820|32|Orron Energy AB|1.3B|1300000000|4.53|737835|-40.63|-10.7|4.5-4.81|4.7|285905187|1.63|-10.52|||-0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.86|2|1.01|0.71|40|4|39|-0.0013|-2.3191|0.0366|-1.687|0.1235|203.0132|56.2979|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1|2023-02-14|15/12/2022|0.00|0.023|11900000|9160000|17.125|1|2022-11-24|15/09/2022|0.00|0.0307|2600000|2750000|28.770000457764|1|2022-08-05|15/06/2022|0.0205|0.0222|1550000000|1550000000|16.934999465942|1|2022-04-27|15/03/2022|0.0324|0.0337|1980000000|1800000000|410.29998779297|1|2022-02-01|15/12/2021|0.89|1.1|1620000000|1490000000|375.39999389648|1|2021-10-29|15/09/2021|0.82|0.8586|1480000000|1370000000|338.60000610352|1|2021-07-28|15/06/2021|0.56|0.6736|1270000000|1220000000|278|1|2021-04-29|15/03/2021|0.53|0.6389|1110000000|1070000000|273.20001220703|1|2021-01-28|15/12/2020|1.07|0.79|779700000|718450000|225|1|2020-10-30|15/09/2020|0.74|0.73|687000000|651600000|167.60000610352|1|2020-07-29|15/06/2020|0.18|0.73|402500000|423490000|218.5|1|2020-04-30|15/03/2020|0.23|-0.03|695200000|736700000|250|1|2020-01-31|15/12/2019|0.56|0.59|749700000|717610000|304.10000610352|1|2019-10-31|15/09/2019|0.15|0.24|458300000|459400000|330.29998779297|1|2019-07-31|15/06/2019|0.28|0.24|499900000|482850000|298.89999389648|1|2019-05-02|15/03/2019|0.1595|0.18|491600000|495550000|310.79998779297|1|2019-01-30|15/12/2018|-0.31|-0.09|611000000|581790000|272.29998779297|1|2018-11-07|15/09/2018|0.18|0.27|636400000|625310000|272.60000610352|1
2025-04-06 22:11:36|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|MDBI|EUR|Financials|Banking Services|Italy|IT0000062957|5510|Mediobanca Banca di Credito Finanziario SpA|12.28B|12280000000|14.855|3528230|8.47|-18.33|14.57-16.445|16.57|826649366|1.1|9.2|||1.62|1.07|7.2|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|17.186|13|21|15|47|4|43|0.0037|0.3225|0.3371|0.3885|0.0362|16.384|2.8017|2025-07-30|15/06/2025||0.4476||967450000|14.854999542236|1|2025-05-08|15/03/2025||0.396||889000000|14.854999542236|1|2025-02-11|15/12/2024|0.4|0.3475|983100000|894670000|16.549999237061|1|2024-11-12|15/09/2024|0.38|0.3993|864600000|873670000|15.579999923706|1|2024-08-01|15/06/2024|0.39|0.3614|979000000|930420000|14.994999885559|1|2024-05-10|15/03/2024|0.3939|0.39|897600000|897600000|14.109999656677|1|2024-02-09|15/12/2023|0.3105|0.31|866900000|866900000|11.840000152588|1|2023-10-25|15/09/2023|0.41|0.41|864000000|864000000|11.005000114441|1|2023-07-27|15/06/2023|0.2782|0.28|886600000|886600000|11.529999732971|1|2023-05-10|15/03/2023|0.2648|0.26|759000000|759000000|9.9320001602173|1|2023-02-09|15/12/2022|0.65|0.21|901500000|901500000|10.204999923706|1|2022-10-27|15/09/2022|0.33|0.33|757000000|757000000|8.8159999847412|1|2022-07-29|15/06/2022|0.22|0.22|704000000|704000000|8.1719999313354|1|2022-05-11|15/03/2022|0.22|0.22|687700000|687700000|9.7779998779297|1|2022-02-09|15/12/2021|0.2883|0.29|753000000|753000000|10.359999656677|1|2021-10-27|15/09/2021|0.29|0.27|706400000|671750000|10.430000305176|1|2021-07-28|15/06/2021|0.23|0.25|664800000|646400000|9.9919996261597|1|2021-05-11|15/03/2021|0.22|0.19|662800000|627400000|9.6540002822876|1|2021-02-08|15/12/2020|0.24|0.21|675000000|629000000|8.1999998092651|1|2020-10-27|15/09/2020|0.24|0.22|626000000|597330000|6.5359997749329|1
2025-04-06 22:11:45|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|MRL|EUR|Real Estate|Residential \u0026 Commercial REITs|Spain|ES0105025003|287|Merlin Properties SA|5.11B|5110000000|9.09|913802|-5.26|-11.88|9.04-9.715|9.09|562410254|1.49|16.35|508.65M|508650000|0.56|0.38|4.23|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.212|18|14.8|11.5|37|4|34|-0.0004|0.0038|0.0111|0.0258|0.0311|16.5059|11.9085|2025-07-24|15/06/2025||0.14||130370000|9.0900001525879|1|2025-05-16|15/03/2025||0.14||127160000|9.0900001525879|1|2025-02-28|15/12/2024|0.14|0.13|126930000|124770000|10.60000038147|1|2024-11-15|15/09/2024|0.15|0.15|125320000|124110000|9.7449998855591|1|2024-07-19|15/06/2024|0.18|0.18|124000000|124450000|10.289999961853|1|2024-05-17|15/03/2024|0.15|0.15|124210000|125150000|11.239999771118|1|2024-02-29|15/12/2023|0.15|0.15|118970000|118970000|8.8549995422363|1|2023-11-16|15/09/2023|0.15|0.15|118800000|112810000|8.75|1|2023-07-27|15/06/2023|0.15|0.15|118700000|119750000|8.5100002288818|1|2023-05-11|15/03/2023|0.15|0.15|119100000|119490000|7.5149998664856|1|2023-02-28|15/12/2022|0.14|0.14|117880000|112360000|9|1|2022-11-11|15/09/2022|0.14|0.14|112400000|105000000|9.1899995803833|1|2022-07-28|15/06/2022|0.17|0.17|111060000|106090000|9.914999961853|1|2022-05-13|15/03/2022|0.17|0.17|111500000|108130000|9.9049997329712|1|2022-02-24|15/12/2021|0.15|0.15|130000000|129890000|9.9659996032715|1|2021-11-12|15/09/2021|0.15|0.15|126500000|125980000|9.5380001068115|1|2021-07-30|15/06/2021|0.14|0.14|123900000|122680000|9.420000076294|1|2021-05-14|15/03/2021|0.13|0.13|124600000|122030000|9.039999961853|1|2021-02-26|15/12/2020|0.14|0.14|122600000|120910000|8.75|1|2020-11-17|15/09/2020|0.12|0.12|112470000|112470000|8.1850004196167|1
2025-04-06 22:11:52|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|MAERSKb|DKK|Industrials|Freight \u0026 Logistics Services|Denmark|DK0010244508|87906|AP Moeller - Maersk A/S B|148.6B|148600000000|9602|30206|3.58|-13510|9560-10710|10730|15548778|0.96|3.68|55.48B|55480000000|387.39|1120|11.66|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1582|19|2109|1149|47|4|44|0.0001|-3.6199|-0.0392|-0.6219|0.0196|15.6602|3.383|2025-08-07|15/06/2025||28.28||12790000000|9602|1|2025-05-08|15/03/2025||66.47||13260000000|9602|1|2025-02-06|15/12/2024|132|85.22|14590000000|13770000000|10870|1|2024-10-31|15/09/2024|193|160.14|15760000000|14980000000|10015|1|2024-08-07|15/06/2024|51|51.82|12770000000|13010000000|10600|1|2024-05-02|15/03/2024|11|11|12360000000|12360000000|10105|1|2024-02-07|15/12/2023|-25.98|-25.98|11740000000|11740000000|12403.349609375|1|2023-11-03|15/09/2023|31|29.83|12130000000|12130000000|11734.58984375|1|2023-08-04|15/06/2023|85|81.79|12990000000|12990000000|13004.75|1|2023-05-04|15/03/2023|131|126.05|14210000000|14210000000|11580.629882812|1|2023-02-08|15/12/2022|235.64|226.75|17820000000|17820000000|15035.08984375|1|2022-11-02|15/09/2022|487|398.65|22770000000|22770000000|15540.26953125|1|2022-08-03|15/06/2022|464|379.82|21650000000|21650000000|19409|1|2022-05-04|15/03/2022|363|297.14|19290000000|19290000000|19505|1|2022-02-09|15/12/2021|324|265.22|18510000000|18510000000|20871|1|2021-11-02|15/09/2021|287|285.17|16610000000|16330000000|18528|1|2021-08-05|15/06/2021|193|185.07|14230000000|14000000000|16849|1|2021-05-05|15/03/2021|139|120.18|12440000000|12330000000|14424|1|2021-02-10|15/12/2020|405.05|70.14||18986000000|12904|1|2020-11-18|15/09/2020|301.73|48.43||10253000000|11100|1
2025-04-06 22:12:02|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|MONC|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|Italy|IT0004965148|7765|Moncler SpA|14.29B|14290000000|52.8|1124723|-20.05|-70.48|52.22-55.3|55.1|270606444|1.07|22.51|3.11B|3110000000|2.36|1.3|2.46|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.38|25|75|47.5|46|4|43|0.018|0.0062|0.0333|1.3342|0.2495|468.8302|6.3749|2025-07-23|15/06/2025||||478270000|52.799999237061|1|2025-04-16|15/03/2025||||807120000|52.799999237061|1|2025-02-13|15/12/2024|1|0.8972|1240000000|1150000000|62.259998321533|1|2024-10-29|15/09/2024|0.4274|0.4274|635500000|634220000|54|1|2024-07-23|15/06/2024|0.3577|0.3577|412000000|411350000|57|1|2024-04-23|15/03/2024|0.6099|0.61|818000000|818000000|65.26000213623|1|2024-02-28|15/12/2023|0.9271|0.93|1180000000|1180000000|63.680000305176|1|2023-10-25|15/09/2023|0.4274|0.43|669700000|669700000|53.840000152588|1|2023-07-25|15/06/2023|0.3142|0.31|410200000|427070000|62.380001068115|1|2023-05-03|15/03/2023|0.601|0.6|726420000|726420000|67.180000305176|1|2023-03-01|15/12/2022|0.9166|0.92|1050000000|1050000000|57.799999237061|1|2022-10-26|15/09/2022|0.4274|0.43|638100000|631140000|48.930000305176|1|2022-07-27|15/06/2022|0.3577|0.36|328500000|328710000|42.029998779297|1|2022-05-05|15/03/2022|0.5972|0.5|589900000|589900000|47.259998321533|1|2022-02-25|15/12/2021|0.4854|0.49|868900000|868920000|52.099998474121|1|2021-10-28|15/09/2021|1.01|0.973|555500000|555430000|60.180000305176|1|2021-07-28|15/06/2021|0.0534|0.0636|256300000|234870000|59.659999847412|1|2021-04-21|15/03/2021|0.0007|-0.0019|365460000|362990000|50.220001220703|1|2021-03-11|15/12/2020|0.4755|0.305|675000000|667780000|49.610000610352|1|2020-10-22|15/09/2020|0.1525|0.1637|361800000|341370000|37.430000305176|1
2025-04-06 22:12:11|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|MOWI|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|NO0003054108|11473|Mowi ASA|94.17B|94170000000|182.1|1120129|-5.96|-231.7|181.35-190.7|187.45|517111091|0.98|17|5.6B|5600000000|0.91|6.7|3.68|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.1511|13|22.8153|15.8331|47|4|45|-0.0025|2.4026|1.3219|0.3616|0.1118|189.5478|20.0431|2025-05-14|15/03/2025||0.3535||1400000000|182.10000610352|1|2025-02-12|15/12/2024|0.31|0.2697|1500000000|1470000000|218.89999389648|1|2024-11-04|15/09/2024|0.21|0.1952|1440000000|1570000000|190.14999389648|1|2024-08-19|15/06/2024|0.3|0.29|1330000000|1380000000|190.14999389648|1|2024-05-08|15/03/2024|0.21|0.21|1330000000|1330000000|193.14999389648|1|2024-02-14|15/12/2023|0.26|0.26|1430000000|1430000000|191.14999389648|1|2023-11-08|15/09/2023|0.24|0.24|1360000000|1360000000|175.5|1|2023-08-21|15/06/2023|0.35|0.35|1360000000|1360000000|181.64999389648|1|2023-05-10|15/03/2023|0.33|0.33|1360000000|1360000000|191|1|2023-02-15|15/12/2022|0.33|0.33|1360000000|1360000000|177.30000305176|1|2022-11-09|15/09/2022|0.34|0.34|1250000000|1250000000|156.5|1|2022-08-22|15/06/2022|0.46|0.46|1230000000|1230000000|221|1|2022-05-11|15/03/2022|0.29|0.29|1100000000|1100000000|243.60000610352|1|2022-02-16|15/12/2021|0.2|0.2|1150000000|1150000000|234.10000610352|1|2021-11-10|15/09/2021|0.05|0.05|1030000000|1030000000|237.69999694824|1|2021-08-25|15/06/2021|0.19|0.19|1000000000|1000000000|224.39999389648|1|2021-05-19|15/03/2021|0.15|0.15|1020000000|1020000000|209.30000305176|1|2021-02-15|15/12/2020|0.06|0.06|1010000000|1010000000|192.35000610352|1|2020-11-02|15/09/2020|0.1|0.1|958200000|958200000|150.64999389648|1|2020-08-26|15/06/2020|0.13|0.13|911200000|911200000|185.30000305176|1
2025-04-06 22:12:21|05448|7021|/equities/natixis|STOXX600|99V33V1Z3=MSIL|EUR|Financials|Investment Banking \u0026 Investment Services|United States|FR0000120685|16299||12.62B|12620000000|4|36685840|-0.02|-4|4-4|4|3155441451|1.22|20.11|7.82B|7820000000|0.367|0.06|1.5|0000-00-00 00:00:00|-0001-11-30||||||||||||||34|4|30|0.0165|0.4328|2.9155|0.041|0.6121|11.1413|1.66|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1|2021-08-04|15/06/2021||0.1||2010000000|4.0009999275208|1|2021-05-06|15/03/2021|0.06|0.0478|2090000000|2120000000|4.0770001411438|1|2021-02-10|15/12/2020|0.1019|0.0706|2230000000|2040000000|3.7000000476837|1|2020-11-05|15/09/2020|0.0263|0.02|1760000000|1760000000|2.1329998970032|1|2020-08-03|15/06/2020|-0.0188|-0.01|1570000000|1570000000|2.0550000667572|1|2020-05-06|15/03/2020|-0.08|-0.01|1750000000|1820000000|2.1410000324249|1|2020-02-06|15/12/2019|0.1129|0.11|2500000000|2370000000|4.0199999809265|1|2019-11-07|15/09/2019|0.1102|0.11|2280000000|2220000000|4.2600002288818|1|2019-08-01|15/06/2019|0.1152|0.11|2280000000|2170000000|3.6419999599457|1|2019-05-09|15/03/2019|0.2164|0.07|2150000000|2210000000|5.1420001983643|1|2019-02-12|15/12/2018|0.0631|0.07|2250000000|2140000000|4.2940001487732|1|2018-11-08|15/09/2018|0.1153|0.13|2380000000|2320000000|5.2839999198914|1|2018-08-02|15/06/2018|0.1598|0.15|2580000000|2430000000|6.0780000686645|1|2018-05-17|15/03/2018|0.0812|0.1|2410000000|2390000000|6.7779998779297|1|2018-02-13|15/12/2017|0.1362|0.11|2510000000|2310000000|7.0939998626709|1|2017-11-07|15/09/2017|0.1082|0.11|2210000000|2167000000|6.6310000419617|1|2017-08-01|15/06/2017|0.1443|0.13|2410000000|2231000000|6.143000125885|1|2017-05-09|15/03/2017|0.0721|0.08|2350000000|2214000000|6.4640002250671|1
2025-04-06 22:12:31|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.003|-0.0932|0.0242|0.0564|0.0291|15.7662|0|2025-07-29|15/06/2025||0.4984|||25.260000228882|1|2025-05-16|15/03/2025||0.429|||25.260000228882|1|2025-02-20|15/12/2024|0.3311|0.4514|||24.440000534058|1|2024-10-30|15/09/2024|0.5538|0.3802|||23.280000686646|1|2024-07-23|15/06/2024|0.5328|0.53|||21.940000534058|1|2024-05-10|15/03/2024|0.4368|0.44|||24.379999160767|1|2024-02-27|15/12/2023|0.3696|0.37|||22.479999542236|1|2023-11-08|15/09/2023|0.582|0.58|||26.540000915527|1|2023-07-24|15/06/2023|0.5783|0.53|||27.520000457764|1|2023-04-27|15/03/2023|0.4861|0.49|||28.159999847412|1|2023-02-15|15/12/2022|0.514|0.51|-568840000|-568840000|26.290000915527|1|2022-11-11|15/09/2022|0.5199|0.52|10270000000|10270000000|26.200000762939|1|2022-08-11|15/06/2022|0.3222|0.32|4140000000|4140000000|27.85000038147|1|2022-05-13|15/03/2022|0.5077|0.51|8140000000|8140000000|26.340000152588|1|2022-02-04|15/12/2021|0.4104|0.41|9470000000|9470000000|28.129999160767|1|2021-11-10|15/09/2021|0.2776|0.28|4290000000|4290000000|23.120000839233|1|2021-07-28|15/06/2021|0.1604|0.16|3690000000|3690000000|22.569999694824|1|2021-04-28|15/03/2021|0.3462|0.35|4680000000|4680000000|21.030000686646|1|2021-02-04|15/12/2020|0.33|0.26|3620000000|2550000000|21.389999389648|1|2020-10-28|15/09/2020|0.21|0.21|4010000000|4010000000|17.375|1
2025-04-06 22:12:40|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|NEL|NOK|Energy|Renewable Energy|Norway|NO0010081235|397|Nel ASA|3.64B|3640000000|2.18|7595824|-58.73|-8.7|2.16-2.31|2.33|1670907271|1.4|-14.48|1.39B|1390000000|-0.15|0|0.01|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.22|19|8.1|1.4|36|2|31|0.0022|-0.0863|-0.0066|-0.61|0.1404|-55.9313|45.1835|2025-07-16|15/06/2025||-0.0475||296330000|2.1779999732971|1|2025-04-30|15/03/2025||-0.05||201340000|2.1779999732971|1|2025-02-26|15/12/2024|-0.04|-0.0496|450000000|457120000|2.2200000286102|1|2024-10-16|15/09/2024|-0.07|-0.0633|366000000|403520000|4.1999998092651|1|2024-07-17|15/06/2024|-0.03|-0.04|356000000|349570000|6.7839999198914|1|2024-04-17|15/03/2024|-0.01|-0.01|409000000|380980000|5.1399998664856|1|2024-02-28|15/12/2023|-0.06|-0.06|534000000|530480000|4.561999797821|1|2023-10-25|15/09/2023|-0.1|-0.1|405000000|405000000|7.4159998893738|1|2023-07-18|15/06/2023|-0.2|-0.18|475000000|475000000|12.564999580383|1|2023-04-27|15/03/2023|-0.12|-0.11|359000000|358680000|12|1|2023-02-28|15/12/2022|-0.46|-0.47|414000000|414020000|15.651121139526|1|2022-10-20|15/09/2022|-0.17|-0.18|183000000|183050000|11.488482475281|1|2022-08-11|15/06/2022|-0.18|-0.17|183000000|182070000|16.190814971924|1|2022-05-11|15/03/2022|0.0562|0.06|213000000|211270000|11.883257865906|1|2022-02-16|15/12/2021|-0.18|-0.17|248000000|248030000|12.712787628174|1|2021-10-21|15/09/2021|-0.3488|-0.33|229300000|229300000|13.802169799805|1|2021-08-19|15/06/2021|-0.21|-0.21|164000000|163910000|14.531756401062|1|2021-05-04|15/03/2021|-0.06|-0.4|157000000|156960000|23.906436920166|1|2021-02-18|15/12/2020|0.9|0.92|229000000|229030000|30.382762908936|1|2020-11-05|15/09/2020|-0.06|-0.24|148000000|147950000|19.795000076294|1
2025-04-06 22:12:48|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|NESTE|EUR|Energy|Oil \u0026 Gas|Finland|FI0009013296|5478|Neste Oyj|5.94B|5940000000|7.73|2594160|-71.07|-28.26|7.46-8.14|7.96|768243610|1.08|-75.17|20.64B|20640000000|-0.12|0.2|2.59|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.58|20|26|9.3|46|4|43|-0.0017|0.4416|0.0332|-0.0758|0.0122|16.7872|1.2912|2025-07-24|15/06/2025||0.0351||5280000000|7.7340002059936|1|2025-04-29|15/03/2025||-0.0238||5330000000|7.7340002059936|1|2025-02-13|15/12/2024|-0.13|0.1105|5570000000|5110000000|11.39999961853|1|2024-10-24|15/09/2024|0.02|0.1063|5620000000|5040000000|15.239999771118|1|2024-07-25|15/06/2024|-0.05|0.0575|4640000000|3430000000|17.299999237061|1|2024-04-25|15/03/2024|0.33|0.33|4800000000|4800000000|25.85000038147|1|2024-02-08|15/12/2023|0.66|0.66|6300000000|6300000000|31.489999771118|1|2023-10-26|15/09/2023|0.88|0.88|5970000000|5970000000|29.219999313354|1|2023-07-27|15/06/2023|0.63|0.63|5350000000|5350000000|37.700000762939|1|2023-04-28|15/03/2023|0.72|0.72|5300000000|5300000000|43.380001068115|1|2023-02-08|15/12/2022|0.84|0.84|6560000000|6560000000|42.939998626709|1|2022-10-27|15/09/2022|0.79|0.79|6580000000|6580000000|48.689998626709|1|2022-07-28|15/06/2022|0.96|0.96|7040000000|7040000000|44.75|1|2022-04-29|15/03/2022|0.45|0.45|5520000000|5520000000|45.799999237061|1|2022-02-10|15/12/2021|0.49|0.49|4970000000|4970000000|39.290000915527|1|2021-10-27|15/09/2021|0.42|0.3307|4030000000|3620000000|51.159999847412|1|2021-07-27|15/06/2021|0.31|0.2865|3020000000|2670000000|57.020000457764|1|2021-04-28|15/03/2021|0.31|0.3546|3130000000|3190000000|51.400001525879|1|2021-02-19|15/12/2020|0.44|0.3762|3030000000|2890000000|56.680000305176|1|2020-10-22|15/09/2020|0.4|0.3495|2880000000|2920000000|47.880001068115|1
2025-04-06 22:12:57|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|NEXII|EUR|Industrials|Professional \u0026 Commercial Services|Italy|IT0005366767|8920|Nexi SpA|5.25B|5250000000|4.267|7279761|-24.07|-6.518|4.23-4.836|4.82|1229359217|1.23|30.48|6.29B|6290000000|0.131|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.039|18|10.4|4.75|28|4|25|0.0111|-0.8526|-0.0009|-1.1667|0.1154|238.75|10.1644|2025-07-30|15/06/2025||0.3308||994050000|4.2670001983643|1|2025-05-07|15/03/2025||||890620000|4.2670001983643|1|2025-02-27|15/12/2024||0.34|942400000|942100000|4.6859998703003|1|2024-11-08|15/09/2024|||911100000|907900000|5.7600002288818|1|2024-07-30|15/06/2024||0.3|878900000|870250000|5.5720000267029|1|2024-05-09|15/03/2024|||781600000|781600000|5.7020001411438|1|2024-03-07|15/12/2023||0.33|912900000|912900000|6.7540001869202|1|2023-11-09|15/09/2023|||871700000|871700000|5.9980001449585|1|2023-08-01|15/06/2023||0.24|835300000|835300000|7.8740000724792|1|2023-05-10|15/03/2023|||741900000|741880000|7.5040001869202|1|2023-03-06|15/12/2022|0.2894|0.29|879250000|880820000|7.7659997940064|1|2022-11-10|15/09/2022|||859000000|858980000|8.9160003662109|1|2022-07-29|15/06/2022|0.06||808000000|808040000|8.8859996795654|1|2022-05-12|15/03/2022|||713000000|713000000|9.3760004043579|1|2022-02-10|15/12/2021|-0.01|0.01|618000000|618030000|13.510000228882|1|2021-11-11|15/09/2021|||598900000|598900000|14.680000305176|1|2021-07-30|15/06/2021|0.08|0.18|280900000|280900000|18.854999542236|1|2021-05-13|15/03/2021|||258600000|258580000|15.159999847412|1|2021-02-11|15/12/2020|0.15||289650000|289650000|15.654999732971|1|2020-11-11|15/09/2020|||276000000|273900000|14.810000419617|1
2025-04-06 22:13:08|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|NIBEb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0015988019|20600|NIBE Industrier AB ser. B|69.17B|69170000000|34.3|8767800|-28.59|-61.7|33.7-37.7|37.4|2016066488|1.22|59.66|40.52B|40520000000|0.58|0.65|1.89|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.3|12|74|24|43|4|41|0.0028|1.6477|0.0044|0.2|0.0424|38.4339|3.34|2025-05-15|15/03/2025||0.2696||10010000000|34.310001373291|1|2025-02-14|15/12/2024|0.68|0.3688|11030000000|10990000000|47.959999084473|1|2024-11-15|15/09/2024|0.34|0.2695|9970000000|10390000000|52.560001373291|1|2024-08-16|15/06/2024|0.11|0.16|10040000000|9980000000|47.389999389648|1|2024-05-16|15/03/2024|0.02|0.02|9490000000|9490000000|56.939998626709|1|2024-02-16|15/12/2023|0.49|0.49|11660000000|11660000000|67.419998168945|1|2023-11-15|15/09/2023|0.6|0.6|11510000000|11510000000|69.099998474121|1|2023-08-17|15/06/2023|0.65|0.65|11830000000|11830000000|84.5|1|2023-05-16|15/03/2023|0.63|0.63|11650000000|11650000000|117.34999847412|1|2023-02-16|15/12/2022|0.68|0.68|11670000000|11670000000|123.65000152588|1|2022-11-16|15/09/2022|0.55|0.55|10000000000|10000000000|96.059997558594|1|2022-08-18|15/06/2022|0.6|0.6|9660000000|9660000000|99.300003051758|1|2022-05-17|15/03/2022|0.33|0.33|8750000000|8750000000|88|1|2022-02-17|15/12/2021|0.44|0.44|8390000000|8390000000|89.400001525879|1|2021-11-17|15/09/2021|0.44|0.44|7820000000|7820000000|133|1|2021-08-19|15/06/2021|0.45|0.45|7790000000|7790000000|105.69999694824|1|2021-05-11|15/03/2021|0.315|0.32|6830000000|6830000000|80.800003051758|1|2021-02-17|15/12/2020|1.89|0.5|7690000000|7680000000|74.300003051758|1|2020-11-18|15/09/2020|1.49|0.37|6890000000|6890000000|59.5|1|2020-08-19|15/06/2020|0.95|0.24|6230000000|6230000000|59.099998474121|1
2025-04-06 22:13:15|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|NN|EUR|Financials|Insurance|Netherlands|NL0010773842|14968|NN Group NV|12.97B|12970000000|48.56|987748|12.96|-52.4|47.58-50.62|50.66|267047325|0.78|8.7|12.62B|12620000000|5.58|3.44|7.08|2025-05-15 00:00:00|2025-05-15|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|51.98|17|58|42.95|42|4|40|0.0082|0.1619|2.7624|-0.0296|0.1015|7.2538|2.4121|2025-05-15|15/03/2025|||||48.560001373291|1|2025-02-20|15/12/2024||1.5|||45.619998931885|1|2024-11-29|15/09/2024||1.53|||43.619998931885|1|2024-08-15|15/06/2024||1.5|||45.599998474121|1|2024-05-16|15/03/2024||1.38|||45.520000457764|1|2024-02-29|15/12/2023||1.41|||38.169998168945|1|2023-11-16|15/09/2023||1.44|||31.85000038147|1|2023-08-29|15/06/2023|1.42|1.42|||34.569999694824|1|2023-05-18|15/03/2023|1.36|1.36|||33.990001678467|1|2023-02-16|15/12/2022|1.33|1.33|6390000000||40.209999084473|1|2022-11-17|15/09/2022|1.35|1.35|||44.330001831055|1|2022-08-09|15/06/2022|1.33|1.33|7970000000||46.759998321533|1|2022-05-19|15/03/2022|1.43|1.43|||47.319999694824|1|2022-02-17|15/12/2021|1.23|1.23|14310000000||50.599998474121|1|2021-11-18|15/09/2021|1.25|1.25|||47.240001678467|1|2021-08-12|15/06/2021|1.22|1.22|8700000000||44|1|2021-05-20|15/03/2021|1.28|1.28|||43.090000152588|1|2021-02-18|15/12/2020|0.8639|0.864|6660000000|2720000000|37.310001373291|1|2020-11-12|15/09/2020|0.8396|0.8385||3860000000|33.770000457764|1|2020-08-06|15/06/2020|0.9153|0.84|8280000000|3030000000|33.020000457764|1
2025-04-06 22:13:25|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|NOKIA|EUR|Technology|Communications \u0026 Networking|Finland|FI0009000681|78434|Nokia Oyj|23.98B|23980000000|4.444|12728666|38.14|-5.035|4.379-4.637|4.567|5396464808|0.78|14.42|19.22B|19220000000|0.31|0.14|3.15|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|4.962|22|6.05|3.7|46|4|43|-0.0013|-0.0666|0.0248|0.1748|0.0399|17.6088|1.243|2025-07-24|15/06/2025||0.0603||4780000000|4.4435000419617|1|2025-04-24|15/03/2025||0.0426||4380000000|4.4435000419617|1|2025-01-30|15/12/2024|0.18|0.1301|5980000000|5730000000|4.3035001754761|1|2024-10-17|15/09/2024|0.06|0.0651|4330000000|4740000000|4.0465002059936|1|2024-07-18|15/06/2024|0.06|0.05|4470000000|4780000000|3.5780000686645|1|2024-04-18|15/03/2024|0.09|0.09|4670000000|4670000000|3.1589999198914|1|2024-01-25|15/12/2023|0.1|0.1|5710000000|5710000000|3.1489999294281|1|2023-10-19|15/09/2023|0.05|0.05|4980000000|4980000000|3.2599999904633|1|2023-07-20|15/06/2023|0.07|0.07|5710000000|5710000000|3.5260000228882|1|2023-04-20|15/03/2023|0.06|0.06|5860000000|5860000000|4.2709999084473|1|2023-01-26|15/12/2022|0.16|0.16|7450000000|7450000000|4.2129998207092|1|2022-10-20|15/09/2022|0.1|0.1|6240000000|6240000000|4.7470002174377|1|2022-07-21|15/06/2022|0.1|0.1|5870000000|5870000000|4.5859999656677|1|2022-04-28|15/03/2022|0.07|0.07|5350000000|5350000000|4.8109998703003|1|2022-02-03|15/12/2021|0.13|0.13|6410000000|6410000000|5.2829999923706|1|2021-10-28|15/09/2021|0.08|0.08|5400000000|5400000000|5.0339999198914|1|2021-07-29|15/06/2021|0.09|0.09|5310000000|5310000000|4.9460000991821|1|2021-04-29|15/03/2021|0.07|0.07|5080000000|5080000000|3.5699999332428|1|2021-02-04|15/12/2020|0.14|0.14|6570000000|6570000000|3.7869999408722|1|2020-10-29|15/09/2020|0.05|0.05|5290000000|5290000000|3.4470000267029|1
2025-04-06 22:13:33|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|-0.0094|0.0084|-0.0177|-0.0619|0.0643|27.5136|0|2025-07-19|15/06/2025||0.0945||358560000|6.3260002136231|1|2025-04-29|15/03/2025||-0.08||260400000|6.3260002136231|1|2025-02-04|15/12/2024|0.1|0.2277|415000000|417130000|7.9739999771118|1|2024-10-29|15/09/2024|0.0992|0.0529|313600000|313890000|8.329999923706|1|2024-07-19|15/06/2024|0.0712|0.06|324800000|324800000|8.039999961853|1|2024-04-29|15/03/2024|-0.18|-0.15|237000000|236900000|9.079999923706|1|2024-02-06|15/12/2023|0.2|0.23|368000000|367970000|8.25|1|2023-10-31|15/09/2023|0.03|0.03|276100000|276100000|7|1|2023-07-21|15/06/2023|0.01|0.01|293100000|293100000|8.5|1|2023-04-25|15/03/2023|-0.14|-0.13|236000000|236260000|8.579999923706|1|2023-02-06|15/12/2022|0.1051|0.11|411300000|411300000|11.569999694824|1|2022-11-01|15/09/2022|0.2578|0.26|466200000|466080000|11.409999847412|1|2022-08-02|15/06/2022|0.42|0.43|482000000|481900000|11.390000343323|1|2022-04-27|15/03/2022|0.34|0.34|416450000|416480000|12.109999656677|1|2022-02-08|15/12/2021|0.27|0.27|512600000|512600000|29.950000762939|1|2021-11-03|15/09/2021|0.5|0.5|443500000|443500000|33.340000152588|1|2021-08-03|15/06/2021|0.47|0.47|416200000|416200000|35.689998626709|1|2021-05-04|15/03/2021|0.26|0.26|341800000|341800000|31.170000076294|1|2021-02-09|15/12/2020|0.4|0.4|413400000|413400000|32.610000610352|1|2020-10-27|15/09/2020|0.38|0.38|349900000|349900000|26.89999961853|1
2025-04-06 22:13:41|05457|8922|/equities/nordea-bank-finland|STOXX600||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|40|0|-0.0005|-0.0015|-0.0565|0.0056|10.2833|0|2025-07-17|15/06/2025||0.3415||2950000000|10.579999923706|1|2025-04-16|15/03/2025||0.3367||2940000000|10.579999923706|1|2025-01-30|15/12/2024|0.32|0.32|2960000000|2960000000|11.579999923706|1|2024-10-17|15/09/2024|0.36|0.349|3010000000|2980000000|10.390000343323|1|2024-07-15|15/06/2024|0.37|0.37|3030000000|3030000000|10.989999771118|1|2024-04-18|15/03/2024|0.38|0.38|3090000000|3090000000|10.604999542236|1|2024-02-05|15/12/2023|0.31|0.31|2920000000|2920000000|11.338000297546|1|2023-10-19|15/09/2023|0.38|0.38|2950000000|2950000000|10.583999633789|1|2023-07-17|15/06/2023|0.37|0.37|2960000000|2960000000|10.140000343323|1|2023-04-27|15/03/2023|0.31|0.31|2920000000|2920000000|10.315999984741|1|2023-02-02|15/12/2022|0.34|0.34|2900000000|2900000000|10.855999946594|1|2022-10-20|15/09/2022|0.27|0.27|2500000000|2500000000|9.4650001525879|1|2022-07-18|15/06/2022|0.28|0.28|2440000000|2440000000|8.5349998474121|1|2022-04-28|15/03/2022|0.22|0.22|2490000000|2490000000|9.7919998168945|1|2022-02-03|15/12/2021|0.26|0.26|2440000000|2440000000|10.723999977112|1|2021-10-21|15/09/2021|0.25|0.25|2340000000|2340000000|10.958000183105|1|2021-07-21|15/06/2021|0.25|0.25|2420000000|2420000000|9.3030004501343|1|2021-04-29|15/03/2021|0.19|0.19|2420000000|2420000000|8.4340000152588|1|2021-02-04|15/12/2020|0.18|0.18|2220000000|2220000000|6.7950000762939|1|2020-10-23|15/09/2020|0.21|0.21|2170000000|2170000000|6.5710000991821|1
2025-04-06 22:13:49|05458|1127857|/equities/nordic-entertainment-a|STOXX600|VPLAYa|SEK|Consumer Cyclicals|Media \u0026 Publishing|Sweden|SE0012324226|1045|Viaplay Group AB|3.3B|3300000000|1.5|250|-21.05|-3|1.5-1.5|1.5|4578225962|1.52|27.92|18.49B|18490000000|0.026|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|0.95|2|0.95|0.95|21|4|20|0.0206|0|0|-1.6123|-0.0177|-102.5845|106.0595|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1|2022-10-25|15/09/2022|-1.1||3970000000||271|1|2022-07-21|15/06/2022|2.24||3730000000||257|1|2022-04-26|15/03/2022|6.17||3320000000||368|1|2022-02-08|15/12/2021|0.41||3550000000||369|1|2021-10-26|15/09/2021|1.16||3050000000||512|1|2021-07-22|15/06/2021|1.11||3070000000||428|1|2021-04-22|15/03/2021|2.12||2980000000||382|1|2021-02-09|15/12/2020|-0.04||3180000000||467|1|2020-10-22|15/09/2020|2.99||2830000000||349|1|2020-07-22|15/06/2020|37.25||2620000000||340|1|2020-04-23|15/03/2020|2.35||3660000000||218|1|2020-02-04|15/12/2019|-2.36||4170000000||290|1|2019-10-24|15/09/2019|3.46||3800000000||260|1|2019-10-24|15/09/2018|4.02||3440000000||260|1|2019-07-18|15/06/2019|5.15||3980000000||214|1|2019-07-18|15/06/2018|4.89||3720000000||214|1|2019-05-07|15/03/2019|2.47||3730000000||240|1|2019-05-07|15/03/2018|3.21||3450000000||240|1
2025-04-06 22:13:58|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0014|-0.1132|0.0065|0.1265|0.0347|23.5327|0|2025-07-22|15/06/2025||1.88||57460000000|53.880001068115|1|2025-04-29|15/03/2025||1.98||58910000000|53.880001068115|1|2025-02-14|15/12/2024|1.11|1.9|55060000000|51840000000|66.73999786377|1|2024-10-24|15/09/2024|1.49|1.55|50090000000|50040000000|68.139999389648|1|2024-07-23|15/06/2024|0.9704|1.02|50940000000|51320000000|63.860000610352|1|2024-04-23|15/03/2024|0.93|0.93|47550000000|47550000000|69.680000305176|1|2024-02-14|15/12/2023|0.5|0.5|46750000000|46750000000|57.720001220703|1|2023-10-22|15/09/2023|0.27|0.27|44700000000|44700000000|58.020000457764|1|2023-07-20|15/06/2023|1.77|1.77|53630000000|53630000000|62.599998474121|1|2023-04-28|15/03/2023|1.7|1.7|48530000000|48530000000|80.519996643066|1|2023-02-14|15/12/2022|0.99|0.99|44080000000|44080000000|78.720001220703|1|2022-10-25|15/09/2022|2.91|2.91|53230000000|53230000000|62.419998168945|1|2022-07-22|15/06/2022|3.63|3.63|64790000000|64790000000|56.020000457764|1|2022-05-03|15/03/2022|3.11|3.04|46620000000|46910000000|77.800003051758|1|2022-02-22|15/12/2021|2.57|2.57|46430000000|46430000000|77.860000610352|1|2021-10-24|15/09/2021|1.6|1.6|36710000000|36710000000|65.459999084473|1|2021-07-23|15/06/2021|1.45|1.45|34560000000|34820000000|56.639999389648|1|2021-04-25|15/03/2021|1.15|1.15|31950000000|31950000000|55.259998321533|1|2021-02-12|15/12/2020|0.35|0.35|35890000000|35890000000|41.369998931885|1|2020-10-26|15/09/2020|0.26|0.26|33170000000|33170000000|28|1
2025-04-06 22:14:06|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|NOVOb|DKK|Healthcare|Pharmaceuticals|Denmark|DK0062498333|76826|Novo Nordisk A/S Class B|1.92T|1920000000000|432|4708436|-50.2|-1033.2|428.3-454.5|456.9|4439052849|0.19|19.09|290.4B|290400000000|22.67|11.4|2.64|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|777|22|1150|415|48|4|45|0.001|4.7892|-0.0115|0.0377|0.0347|23.5004|8.2051|2025-08-06|15/06/2025||6.14||82100000000|432|1|2025-05-07|15/03/2025||6.26||79540000000|432|1|2025-02-05|15/12/2024|6.34|6.22|85680000000|80730000000|592.59997558594|1|2024-11-06|15/09/2024|6.12|6|71310000000|72120000000|745.40002441406|1|2024-08-07|15/06/2024|4.49|4.48|68060000000|68060000000|888|1|2024-05-02|15/03/2024|5.68|5.68|65350000000|65350000000|897.70001220703|1|2024-01-31|15/12/2023|4.91|4.91|65860000000|65860000000|748.20001220703|1|2023-11-02|15/09/2023|5|5|58730000000|58730000000|687.70001220703|1|2023-08-10|15/06/2023|4.32|4.33|54300000000|54300000000|631.70001220703|1|2023-05-04|15/03/2023|4.39|4.39|53370000000|53370000000|561.59997558594|1|2023-02-01|15/12/2022|3.01|2.99|48090000000|48050000000|471.5|1|2022-11-02|15/09/2022|3.17|3.16|45570000000|45540000000|400.5|1|2022-08-04|15/06/2022|2.93|2.93|41270000000|41270000000|385.60000610352|1|2022-04-28|15/03/2022|3.11|3.11|42030000000|42030000000|394.70001220703|1|2022-02-02|15/12/2021|2.38|2.38|38330000000|38330000000|335.60000610352|1|2021-11-03|15/09/2021|2.64|2.64|35620000000|35620000000|357|1|2021-08-04|15/06/2021|2.63|2.63|33040000000|33040000000|291.60000610352|1|2021-05-05|15/03/2021|2.73|2.73|33800000000|33800000000|228.80000305176|1|2021-02-03|15/12/2020|2.01|2|32140000000|32130000000|219|1|2020-11-03|15/09/2020|2.21|2.01|30930000000|30930000000|208.30000305176|1
2025-04-06 22:14:17|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|NSISb|DKK|Basic Materials|Chemicals|Denmark|DK0060336014|10582|Novozymes A/S B|190.47B|190470000000|408.4|582357|4.91|-485.9|405.4-422.5|413.6|466390259|0.57|49.7|28.58B|28580000000|8.2|8.2|2.01|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|neutral|strong_buy|sell|neutral|buy|neutral|neutral|490.7|16|598|388|45|4|44|-0.0036|0.0197|-0.0035|0.0369|0.0261|31.862|10.3127|2024-11-07|15/09/2024||3.96||7440000000|407.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1|2024-05-03|15/03/2024|3.7|3.7|7200000000|7040000000|389.29998779297|1|2024-02-01|15/12/2023|2.51|2.51|4600000000|4600000000|354.29998779297|1|2023-10-25|15/09/2023|3.37|3.37|4460000000|4460000000|280.29998779297|1|2023-08-09|15/06/2023|2.18|2.18|4220000000|4220000000|327.70001220703|1|2023-04-26|15/03/2023|2.82|2.82|4620000000|4620000000|368.20001220703|1|2023-01-26|15/12/2022|3.18|3.18|4530000000|4530000000|350.70001220703|1|2022-11-02|15/09/2022|4.14|4.14|4370000000|4370000000|390.29998779297|1|2022-08-11|15/06/2022|2.9|2.9|4290000000|4290000000|439.29998779297|1|2022-04-27|15/03/2022|3|3|4370000000|4370000000|469.89999389648|1|2022-01-31|15/12/2021|2.24|2.24|3830000000|3830000000|451.70001220703|1|2021-10-25|15/09/2021|3.01|2.52|3760000000|3670000000|453.60000610352|1|2021-08-12|15/06/2021|2.83|2.58|3580000000|3560000000|496.89999389648|1|2021-04-26|15/03/2021|3.15|2.53|3780000000|3510000000|418.20001220703|1|2021-02-15|15/12/2020|2.33|2.5|3450000000|3500000000|405.60000610352|1|2020-10-20|15/09/2020|2.53|2.46|3430000000|3490000000|408.70001220703|1|2020-08-11|15/06/2020|2.3|2.3|3350000000|3320000000|377.79998779297|1|2020-04-29|15/03/2020|2.88|2.84|3790000000|3730000000|318.70001220703|1|2020-01-23|15/12/2019|3.25|2.85|3730000000|3750000000|329.5|1
2025-04-06 22:14:29|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|OMVV|EUR|Energy|Oil \u0026 Gas|Austria|AT0000743059|23557|OMV AG|14.25B|14250000000|43.54|555844|-3.84|-48.14|42.56-45.44|43.445|327215398|1.23|10.27|33.29B|33290000000|4.25|4.75|10.91|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|48.219|17|62.5|35|48|4|45|0.0039|0.0765|-0.0237|0.1509|-0.0008|9.2113|0.47|2025-07-31|15/06/2025||1.41||8210000000|43.540000915527|1|2025-04-30|15/03/2025||1.53||8660000000|43.540000915527|1|2025-03-25|15/12/2024|1.7|1.56|8580000000|9080000000|45.799999237061|1|2024-10-29|15/09/2024|1.06|1.41|8650000000|9060000000|38.419998168945|1|2024-07-30|15/06/2024|1.51|1.65|8580000000|9220000000|38.639999389648|1|2024-04-30|15/03/2024|2.13|2.13|8170000000|8170000000|43.580001831055|1|2024-02-01|15/12/2023|2.03|2.03|10050000000|10050000000|41.310001373291|1|2023-10-31|15/09/2023|1.32|1.32|9470000000|9470000000|40.819999694824|1|2023-07-28|15/06/2023|1.44|1.44|8980000000|8980000000|41.729999542236|1|2023-04-28|15/03/2023|2.97|2.97|10960000000|10960000000|42.340000152588|1|2023-02-01|15/12/2022|2.14|2.03|14510000000|14510000000|45.849998474121|1|2022-10-28|15/09/2022|3.69|3.5|17170000000|17170000000|41.639999389648|1|2022-07-28|15/06/2022|4.34|4.12|14790000000|14790000000|42.200000762939|1|2022-04-29|15/03/2022|3.27|3.1|15830000000|15830000000|46.520000457764|1|2022-02-03|15/12/2021|3.11|2.95|13350000000|13350000000|54.779998779297|1|2021-10-29|15/09/2021|2.39|2.2|8510000000|8030000000|54.259998321533|1|2021-07-28|15/06/2021|1.97|1.7|7270000000|7290000000|46.849998474121|1|2021-04-29|15/03/2021|1.3|1.1|6430000000|6770000000|41.990001678467|1|2021-02-04|15/12/2020|0.67|0.6781|4960000000|4950000000|35.419998168945|1|2020-10-30|15/09/2020|0.24|0.3359|3700000000|4070000000|19.420000076294|1
2025-04-06 22:14:40|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|ORNBV|EUR|Healthcare|Pharmaceuticals|Finland|FI0009014377|3880|Orion Oyj B|7.38B|7380000000|52.56|229455|58.94|-57.7|52.28-54.96|55.44|140501423|0.35|22.41|1.54B|1540000000|2.35|1.64|3.12|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|56.8|6|63|42|48|4|45|-0.0177|0.0474|0.0252|0.1377|0.0127|23.9991|4.5542|2025-07-18|15/06/2025||0.4191||369260000|52.560001373291|1|2025-04-23|15/03/2025||0.4568||347020000|52.560001373291|1|2025-02-25|15/12/2024|0.52|0.49|434400000|415680000|51.959999084473|1|2024-10-29|15/09/2024|1.14|1.06|471300000|461740000|44.599998474121|1|2024-08-08|15/06/2024|0.37|0.37|328200000|328200000|43.080001831055|1|2024-04-25|15/03/2024|0.31|0.31|308500000|308500000|33.099998474121|1|2024-02-13|15/12/2023|0.5327|0.54|321100000|321100000|42.630001068115|1|2023-10-26|15/09/2023|0.44|0.44|301100000|301100000|36.330001831055|1|2023-07-17|15/06/2023|0.26|0.26|289600000|289600000|36.310001373291|1|2023-04-27|15/03/2023|0.31|0.31|277900000|277900000|46.599998474121|1|2023-02-09|15/12/2022|0.23|0.23|294500000|294500000|49.900001525879|1|2022-10-20|15/09/2022|1.38|1.38|491800000|491800000|43.290000915527|1|2022-07-15|15/06/2022|0.47|0.47|283700000|283700000|48.740001678467|1|2022-04-28|15/03/2022|0.41|0.41|270600000|270600000|39.970001220703|1|2022-02-10|15/12/2021|0.23|0.23|276500000|276500000|35.259998321533|1|2021-10-20|15/09/2021|0.32|0.32|240900000|240900000|36.479999542236|1|2021-07-19|15/06/2021|0.4|0.4|254900000|254900000|36.560001373291|1|2021-04-27|15/03/2021|0.42|0.42|268700000|268700000|36.209999084473|1|2021-02-09|15/12/2020|0.18|0.18|255400000|255400000|39.029998779297|1|2020-10-21|15/09/2020|0.37|0.37|250300000|250300000|38.099998474121|1
2025-04-06 22:14:50|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|ORK|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|NO0003733800|19080|Orkla ASA|113.67B|113670000000|114.2|1211910|50.66|-117.5|113.7-117.5|115.2|995377986|-0.05|18.75|70.66B|70660000000|6.07|10|8.76|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|109.83|7|120|92|48|4|45|-0.0021|-0.0971|0.0059|0.0511|0.0119|20.7778|1.678|2025-07-14|15/06/2025||1.71||17580000000|114.19999694824|1|2025-05-09|15/03/2025||1.55||17650000000|114.19999694824|1|2025-02-13|15/12/2024|1.52|1.51|18790000000|18360000000|103.30000305176|1|2024-10-29|15/09/2024|1.77|1.63|17510000000|17000000000|100.80000305176|1|2024-07-15|15/06/2024|1.66|1.66|17240000000|17240000000|85.300003051758|1|2024-05-01|15/03/2024|1.5|1.5|17110000000|17110000000|75.800003051758|1|2024-02-06|15/12/2023|1.31|1.31|17740000000|17740000000|81.839996337891|1|2023-10-27|15/09/2023|1.61|1.61|16780000000|16780000000|74.779998779297|1|2023-07-14|15/06/2023|1.55|1.55|17100000000|17100000000|76.76000213623|1|2023-05-07|15/03/2023|1.32|1.32|16190000000|16190000000|75.459999084473|1|2023-02-14|15/12/2022|1.31|1.31|16080000000|16080000000|74.199996948242|1|2022-10-27|15/09/2022|1.58|1.58|14750000000|14750000000|77.279998779297|1|2022-07-14|15/06/2022|1.33|1.33|14290000000|14290000000|82.019996643066|1|2022-05-05|15/03/2022|1.24|1.24|13270000000|13270000000|74.660003662109|1|2022-02-10|15/12/2021|1.4|1.4|14030000000|14030000000|83.480003356934|1|2021-10-27|15/09/2021|1.37|1.37|13140000000|13140000000|77.959999084473|1|2021-07-15|15/06/2021|1.14|1.14|11770000000|11770000000|90.139999389648|1|2021-04-29|15/03/2021|1.27|1.27|11500000000|11500000000|82.599998474121|1|2021-02-11|15/12/2020|1.43|1.43|12440000000|12440000000|83.580001831055|1|2020-10-30|15/09/2020|1.46|1.46|11910000000|11910000000|91.199996948242|1
2025-04-06 22:14:59|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|PKN|PLN|Energy|Oil \u0026 Gas|Poland|PLPKN0000018|66554|Polski Koncern Naftowy ORLEN SA|74.52B|74520000000|64.19|3087732|-5.63|-73.59|63.2-66|66.73|1160942049|0.66|9.34|296.95B|296950000000|6.87|4.15|6.47|2025-05-22 00:00:00|2025-05-22|neutral|buy|buy|strong_sell|strong_buy|buy|sell|strong_buy|buy|68.84|9|85|58|47|4|45|-0.0125|0.2797|-0.0004|-0.4617|0.0377|-1.5058|0.7262|2025-05-22|15/03/2025||3.07||75070000000|64.190002441406|1|2025-02-27|15/12/2024|4.02|4.09|77170000000|75070000000|61.790000915527|1|2024-11-13|15/09/2024|0.85|3.06|47950000000|69770000000|50.389999389648|1|2024-08-20|15/06/2024|-0.03|-0.3492|69510000000|78190000000|64.580001831055|1|2024-05-23|15/03/2024|2.38|2.38|82330000000|82330000000|72.629997253418|1|2024-02-21|15/12/2023|4.88|4.88|98330000000|98330000000|67.889999389648|1|2023-10-31|15/09/2023|2.98|2.98|75420000000|75420000000|65.599998474121|1|2023-08-23|15/06/2023|4.26|4.26|74620000000|74620000000|64.309997558594|1|2023-05-25|15/03/2023|8.51|8.51|110270000000|110270000000|64.349998474121|1|2023-02-24|15/12/2022|14.1|14.1|102260000000|102260000000|64.199996948242|1|2022-11-29|15/09/2022|20.24|20.24|73000000000|73000000000|62.599998474121|1|2022-08-05|15/06/2022|8.44|8.44|57800000000|57800000000|72.400001525879|1|2022-04-29|15/03/2022|0.9|0.9|45450000000|45450000000|76|1|2022-01-27|15/12/2021|0.06|0.06|41170000000|41170000000|74.459999084473|1|2021-10-27|15/09/2021|3.7|2.95|36440000000|33080000000|89.5|1|2021-07-27|15/06/2021|5.2|1.91|29420000000|29020000000|70.339996337891|1|2021-04-28|15/03/2021|4.34|0.9916|24560000000|24870000000|66.919998168945|1|2021-02-03|15/12/2020|0.3668|0.9105|23170000000|22560000000|59.040000915527|1|2020-11-03|15/09/2020|0.99|1.41|15680000000|20610000000|38.909999847412|1|2020-07-30|15/06/2020|9.28|1.11|17010000000|15790000000|56.220001220703|1
2025-04-06 22:15:06|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|ORSTED|DKK|Utilities|Electrical Utilities \u0026 IPPs|Denmark|DK0060094928|8278|Oersted AS|118.38B|118380000000|281.7|622041|-26.51|-458.3|279.6-313|307.7|420230296|0.74|-132.82|71.03B|71030000000|-2.2|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|361.71|25|460|300|36|4|34|-0.0148|-0.2595|-0.0216|8.0438|0.0538|54.0871|3.4532|2025-05-07|15/03/2025||9.24||23690000000|281.70001220703|1|2025-02-06|15/12/2024|-15.23|8.09|21080000000|25070000000|281.20001220703|1|2024-11-05|15/09/2024|12|3.77|15770000000|15950000000|425.10000610352|1|2024-08-15|15/06/2024|-4.1|2.78|15020000000|16570000000|422.5|1|2024-05-02|15/03/2024|5.7|5.7|19170000000|19170000000|381.5|1|2024-02-07|15/12/2023|-1.61|-1.69|17960000000|17960000000|385.5|1|2023-11-01|15/09/2023|-53.8|-53.8|19020000000|19020000000|339.79998779297|1|2023-08-10|15/06/2023|-1.4|-1.4|16480000000|16480000000|574.79998779297|1|2023-05-03|15/03/2023|4.6|4.6|29370000000|29370000000|608.79998779297|1|2023-02-01|15/12/2022|-0.7813|-1.17|35680000000|35680000000|605|1|2022-11-03|15/09/2022|22.3|22.3|36540000000|36540000000|620.20001220703|1|2022-08-11|15/06/2022|0.3|0.3|26300000000|26300000000|852|1|2022-04-29|15/03/2022|13.2|13.2|33760000000|33760000000|800|1|2022-02-02|15/12/2021|4.55|2.37|30670000000|29360000000|689|1|2021-11-03|15/09/2021|1.1|1.1|14510000000|14510000000|927.79998779297|1|2021-08-12|15/06/2021|12.9|12.96|13550000000|13550000000|978.40002441406|1|2021-04-29|15/03/2021|2.8|3|18940000000|18940000000|967|1|2021-02-03|15/12/2020|4.91|4.29|15560000000|15560000000|1194|1|2020-10-28|15/09/2020|2.14|1.98|10040000000|10040000000|953.20001220703|1|2020-08-12|15/06/2020|-2.68|-3.13|11630000000|11630000000|895.40002441406|1
2025-04-06 22:15:15|05467|42602|/equities/osram-licht|STOXX600|OSRn|EUR|||Germany|DE000LED4000|24||6.54B|6540000000|69.407|867|30.34|-54.15|68.79-69.83|69.407|94183686|||8.89M|8890000||||0000-00-00 00:00:00|-0001-11-30||||||||||||||33|4|25|0.0021|0.3716|-0.0069|-0.8485|-0.011|17.8044|1.138|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1|2022-02-08|15/12/2021||0.3541||1020000000|53.25|1|2021-11-10|15/09/2021||-0.6897||773060000|53.25|1|2021-11-02|15/06/2021||-0.4125||626250000|53.25|1|2021-05-02|15/03/2021|-3.44|0.1635|847000000|904670000|52|1|2021-02-08|15/12/2020|0.16|0.3397|840000000|840000000|52.240001678467|1|2020-11-06|15/09/2020|-0.65|-0.6282|739000000|710060000|51.720001220703|1|2020-07-29|15/06/2020|-1.08|-0.9|606000000|580480000|41.75|1|2020-05-07|15/03/2020|-0.3091|-0.05|821000000|797510000|38.200000762939|1|2020-02-06|15/12/2019|0.1166|0.11|873000000|853300000|45.569999694824|1|2019-11-20|15/09/2019|-1.82|-0.13|924000000|883180000|40.090000152588|1|2019-07-31|15/06/2019|-0.2635|0.12|850000000|874720000|33.740001678467|1|2019-05-08|15/03/2019|-0.56|-0.36|862000000|877390000|29.510000228882|1|2019-02-07|15/12/2018|0.135|0.23|828000000|871870000|38.020000457764|1|2018-11-06|15/09/2018|0.31|0.77|1060000000|1020000000|35.799999237061|1|2018-08-01|15/06/2018|0.49|0.28|1020000000|1020000000|38.369998931885|1|2018-05-03|15/03/2018|0.46|0.58|1010000000|1020000000|50.880001068115|1|2018-02-07|15/12/2017|0.84|0.64|1030000000|984660000|68.160003662109|1|2017-11-06|15/09/2017|0.73|0.50|1030000000|1011000000|65.769996643066|1
2025-04-06 22:15:26|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|PNDORA|DKK|Consumer Cyclicals|Textiles \u0026 Apparel|Denmark|DK0060252690|41326|Pandora A/S|68.32B|68319999999.99999|873.4|211132|-20.31|-1415|860.8-940|949|78223450|1.71|13.51|31.68B|31680000000|64.85|20|2.29|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1293.6|16|1650|950|47|4|45|0.0179|-0.0301|-0.0509|-0.0349|0.1314|9.5278|2.4071|2025-05-07|15/03/2025||13.03||7440000000|873.40002441406|1|2025-02-05|15/12/2024|35.5|35.61|11970000000|11970000000|1374|1|2024-11-06|15/09/2024|7.3|6.89|6100000000|6140000000|1059.5|1|2024-08-16|15/06/2024|9.7|9.7|6770000000|6770000000|1062|1|2024-05-02|15/03/2024|11.8|11.8|6830000000|6830000000|1082.5|1|2024-02-07|15/12/2023|29.4|29.4|10820000000|10820000000|1029.5|1|2023-11-08|15/09/2023|6.3|6.3|5570000000|5570000000|807.79998779297|1|2023-08-15|15/06/2023|8.8|8.8|5890000000|5890000000|672.40002441406|1|2023-05-03|15/03/2023|10|10|5850000000|5850000000|630|1|2023-02-08|15/12/2022|25.7|25.7|9860000000|9860000000|585|1|2022-11-08|15/09/2022|7.8|7.8|5260000000|5260000000|416.29998779297|1|2022-08-16|15/06/2022|9.8|9.8|5660000000|5660000000|534|1|2022-05-04|15/03/2022|10.4|10.4|5690000000|5690000000|619.79998779297|1|2022-02-09|15/12/2021|19.1|19.1|9010000000|9010000000|686.79998779297|1|2021-11-03|15/09/2021|6.4|6.4|4730000000|4730000000|829|1|2021-08-16|15/06/2021|10|10|5160000000|5160000000|812|1|2021-05-03|15/03/2021|6.47|6.58|4500000000|4500000000|702|1|2021-02-04|15/12/2020|18.7|18.7|7890000000|7890000000|617.59997558594|1|2020-11-03|15/09/2020|3.6|3.6|4070000000|4070000000|511|1|2020-08-17|15/06/2020|-2.1|-2.1|2880000000|2880000000|450|1
2025-04-06 22:15:36|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|PHG|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Netherlands|NL0000009538|66678|Koninklijke Philips NV|19.21B|19210000000|20.77|1894769|15.32|-30.22|20.33-21.98|22|925009074|0.8|-26.88|18.02B|18020000000|-0.9|0.85|4.09|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.56|17|35|22.6|48|4|45|-0.0021|0.3092|-0.0025|0.2323|0.0387|22.8262|1.2962|2025-07-29|15/06/2025||0.3447||4600000000|20.770000457764|1|2025-05-06|15/03/2025||0.1989||4120000000|20.770000457764|1|2025-02-19|15/12/2024|0.51|0.5511|5040000000|5100000000|27.079999923706|1|2024-10-28|15/09/2024|0.32|0.3149|4400000000|4530000000|29.479999542236|1|2024-07-29|15/06/2024|0.3|0.3161|4500000000|4450000000|23.739999771118|1|2024-04-29|15/03/2024|0.2514|0.25|4140000000|4140000000|19.090000152588|1|2024-01-29|15/12/2023|0.41|0.4|5060000000|5060000000|20.35000038147|1|2023-10-24|15/09/2023|0.33|0.32|4470000000|4470000000|17.170000076294|1|2023-07-24|15/06/2023|0.28|0.24|4500000000|4500000000|20.139999389648|1|2023-04-24|15/03/2023|0.2106|0.2|4170000000|4170000000|16.049999237061|1|2023-01-30|15/12/2022|0.3925|0.38|5420000000|5420000000|14.39999961853|1|2022-10-24|15/09/2022|0.2393|0.23|4310000000|4310000000|12.279999732971|1|2022-07-25|15/06/2022|0.134|0.13|4200000000|4200000000|20.129999160767|1|2022-04-25|15/03/2022|0.1322|0.13|3900000000|3900000000|26.049999237061|1|2022-01-24|15/12/2021|0.5456|0.53|4940000000|4940000000|27.200000762939|1|2021-10-18|15/09/2021|0.3829|0.4006|4160000000|4200000000|35.560001373291|1|2021-07-26|15/06/2021|0.3829|0.3955|4230000000|4210000000|37.729999542236|1|2021-04-26|15/03/2021|0.268|0.2023|3800000000|4030000000|46.610000610352|1|2021-01-25|15/12/2020|0.8998|0.8455|6000000000|5950000000|42.240001678467|1|2020-10-19|15/09/2020|0.5743|0.4214|5000000000|4790000000|38.419998168945|1
2025-04-06 22:15:50|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|PIRC|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Italy|IT0005278236|31358|Pirelli \u0026 C SPA|5.15B|5150000000|5.15|2507403|-10.84|-6.314|5.028-5.306|5.31|1000000000|1.28|10.95|6.77B|6770000000|0.47|0.2|3.84|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|6.6857|14|7.2|4.6|43|4|39|-0.0244|-0.0658|0.0308|0.0956|0.0634|18.7597|1.0808|2025-07-31|15/06/2025||0.14||1800000000|5.1500000953674|1|2025-05-14|15/03/2025||0.13||1740000000|5.1500000953674|1|2025-03-28|15/12/2024|0.1459|0.16|1590000000|1550000000|5.5720000267029|1|2024-11-07|15/09/2024|0.1405|0.1387|1740000000|1730000000|4.9210000038147|1|2024-08-01|15/06/2024|0.12|0.12|1750000000|1750000000|5.7859997749329|1|2024-05-09|15/03/2024|0.09|0.09|1700000000|1700000000|6.0159997940064|1|2024-03-05|15/12/2023|0.1357|0.12|1490000000|1490000000|5.6700000762939|1|2023-11-09|15/09/2023|0.1455|0.15|1720000000|1720000000|4.4470000267029|1|2023-07-27|15/06/2023|0.12|0.12|1740000000|1740000000|4.7119998931885|1|2023-05-11|15/03/2023|0.11|0.11|1700000000|1700000000|4.9029998779297|1|2023-02-22|15/12/2022|0.1178|0.12|1580000000|1580000000|4.8249998092651|1|2022-11-03|15/09/2022|0.1074|0.11|1840000000|1840000000|3.7599999904633|1|2022-08-04|15/06/2022|0.0872|0.09|1680000000|1680000000|4.2800002098083|1|2022-05-10|15/03/2022|0.1388|0.14|1520000000|1520000000|4.3010001182556|1|2022-02-23|15/12/2021|0.0957|0.1|1350000000|1350000000|5.6620001792908|1|2021-11-11|15/09/2021|0.1|0.11|1410000000|1410000000|5.5419998168945|1|2021-08-04|15/06/2021|0.0679|0.07|1320000000|1320000000|5.061999797821|1|2021-05-11|15/03/2021|0.0963|0.1|1240000000|1240000000|4.6550002098083|1|2021-03-10|15/12/2020|0.0314|0.06|1210000000|1210000000|4.9520001411438|1|2020-11-13|15/09/2020|0.02|0.02|1280000000|1280000000|4|1
2025-04-06 22:16:00|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|PKO|PLN|Financials|Banking Services|Poland|PLPKO0000016|24946|Powszechna Kasa Oszczednosci Bank Polski SA|80.05B|80050000000|64.04|3424338|6.31|-81.08|63.16-71.9|71.92|1250000000|0.95|8.63|32.17B|32170000000|7.44|3.87|6.04|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|82.49|11|94.3|66|47|4|45|0.0092|0.0293|0.0647|-0.1089|0.0217|10.6507|2.9947|2025-05-13|15/03/2025|||||64.040000915527|1|2025-03-13|15/12/2024|2.5|2.33|7710000000|7200000000|71.639999389648|1|2024-11-06|15/09/2024|1.97|2.72|7300000000|7290000000|58|1|2024-08-21|15/06/2024|2.29|1.99|7040000000|6990000000|56|1|2024-05-08|15/03/2024|1.64|1.64|6840000000|6840000000|60.619998931885|1|2024-03-07|15/12/2023|1.31|1.31|6610000000|6570000000|55.259998321533|1|2023-11-10|15/09/2023|2.22|2.22|6160000000|5910000000|43.880001068115|1|2023-08-23|15/06/2023|0.47|0.47|5780000000|5790000000|36.709999084473|1|2023-05-18|15/03/2023|1.16|1.16|5290000000|5290000000|31.670000076294|1|2023-03-09|15/12/2022|1.39|1.39|5510000000|5430000000|31.10000038147|1|2022-11-11|15/09/2022|-0.19|-0.19|5470000000|5470000000|27.60000038147|1|2022-08-17|15/06/2022|0.34|0.34|4890000000|4890000000|25.370000839233|1|2022-05-20|15/03/2022|1.13|1.13|4380000000|4380000000|30.629999160767|1|2022-02-25|15/12/2021|0.96|0.96|4130000000|4130000000|35.950000762939|1|2021-11-04|15/09/2021|1.01|0.9038|3380000000|3800000000|47.779998779297|1|2021-08-11|15/06/2021|0.9888|0.87|3460000000|3800000000|39.209999084473|1|2021-05-07|15/03/2021|0.94|0.63|3360000000|3620000000|34.639999389648|1|2021-02-16|15/12/2020|0.65|0.63|3670000000|3700000000|29.39999961853|1|2020-11-05|15/09/2020|0.89|0.73|3480000000|3320000000|20.440000534058|1|2020-08-05|15/06/2020|0.64|0.69|3550000000|3540000000|22.25|1
2025-04-06 22:16:16|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|PST|EUR|Industrials|Freight \u0026 Logistics Services|Italy|IT0003796171|118400|Poste Italiane SpA|20.27B|20270000000|15.66|2224335|35.94|-16.85|15.34-16.56|16.56|1294617396|0.88|10.19|13.48B|13480000000|1.54|1.08|6.9|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|15.727|15|18.5|13|38|4|36|0.0015|0.0204|0.068|-0.2627|-0.0141|9.2753|0.9197|2025-05-08|15/03/2025|||||15.659999847412|1|2025-02-21|15/12/2024|0.3597|0.385|3360000000|3200000000|14.560000419617|1|2024-11-06|15/09/2024|0.436|0.3936|3140000000|3030000000|13.14999961853|1|2024-07-31|15/06/2024|0.4169|0.42|3120000000|3050000000|12.685000419617|1|2024-05-16|15/03/2024|0.384|0.38|3140000000|3140000000|12.385000228882|1|2024-02-29|15/12/2023|0.367|0.37|3190000000|3190000000|10.515000343323|1|2023-11-07|15/09/2023|0.292|0.29|2830000000|2830000000|9.5819997787476|1|2023-07-25|15/06/2023|0.4193|0.42|3010000000|3010000000|10.229999542236|1|2023-05-04|15/03/2023|0.42|0.42|3040000000|3040000000|9.2840003967285|1|2023-03-30|15/12/2022|0.0661|0.07|3140000000|3140000000|9.5139999389648|1|2022-11-10|15/09/2022|0.354|0.35|2880000000|2880000000|9.3500003814697|1|2022-07-27|15/06/2022|0.3609|0.36|2890000000|2890000000|8.1099996566772|1|2022-05-11|15/03/2022|0.379|0.38|2970000000|2970000000|8.9759998321533|1|2022-03-22|15/12/2021|0.2427|0.28|2780000000|2780000000|10.114999771118|1|2021-11-11|15/09/2021|0.308|0.31|2760000000|2760000000|12.510000228882|1|2021-08-03|15/06/2021|0.2506|0.25|2750000000|2750000000|11.279999732971|1|2021-05-12|15/03/2021|0.3435|0.34|2930000000|2930000000|11.175000190735|1|2021-02-17|15/12/2020|0.2366|0.24|2830000000|2830000000|9.6520004272461|1|2020-11-12|15/09/2020|0.2556|0.26|2590000000|2590000000|7.9879999160767|1|2020-07-30|15/06/2020|0.182|0.18|2340000000|2340000000|7.8800001144409|1
2025-04-06 22:16:21|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|PRX|EUR|Technology|Software \u0026 IT Services|Netherlands|NL0013654783|21048|Prosus|89.43B|89430000000|38.74|4094918|32.2|-46.2|37.6-41.44|41.38|2308400531|0.65|18.92|5.87B|5870000000|2.2|0.1|0.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|54.05|17|69.13|41|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:16:30|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|PROX|EUR|Technology|Telecommunications Services|Belgium|BE0003810273|13714|Proximus NV|2.13B|2130000000|6.6|523817|-13.39|-7.89|6.6-6.89|6.89|322461674|0.33|4.76|6.38B|6380000000|1.39|0.84|12.73|2025-05-09 00:00:00|2025-05-09|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|sell|7.42|15|11.2|4.6|48|4|45|-0.0065|0.2847|0.0217|0.0252|0.0128|13.1229|1.1189|2025-07-25|15/06/2025||0.3312||1650000000|6.5999999046326|1|2025-05-09|15/03/2025||0.2666||1560000000|6.5999999046326|1|2025-02-28|15/12/2024|0.2266|0.0746|1690000000|1630000000|5.8800001144409|1|2024-10-25|15/09/2024|0.5621|0.56|1640000000|1640000000|6.3499999046326|1|2024-07-26|15/06/2024|0.2795|0.28|1600000000|1600000000|7.6700000762939|1|2024-04-26|15/03/2024|0.3116|0.31|1500000000|1500000000|6.8000001907349|1|2024-02-23|15/12/2023|0.2761|0.27|1530000000|1530000000|8.289999961853|1|2023-10-27|15/09/2023|0.25|0.25|1520000000|1520000000|7.5500001907349|1|2023-07-28|15/06/2023|0.29|0.29|1500000000|1500000000|7.1799998283386|1|2023-04-28|15/03/2023|0.3008|0.3|1490000000|1490000000|8.1400003433228|1|2023-02-17|15/12/2022|0.25|0.25|1560000000|1560000000|9.1599998474121|1|2022-10-28|15/09/2022|0.39|0.39|1510000000|1510000000|9.8599996566772|1|2022-07-29|15/06/2022|0.38|0.38|1430000000|1430000000|13.229999542236|1|2022-04-29|15/03/2022|0.37|0.37|1390000000|1390000000|16.090000152588|1|2022-02-18|15/12/2021|0.27|0.27|1430000000|1430000000|18.059999465942|1|2021-10-29|15/09/2021|0.36|0.36|1390000000|1390000000|16.790000915527|1|2021-07-30|15/06/2021|0.37|0.37|1360000000|1360000000|17.090000152588|1|2021-04-30|15/03/2021|0.38|0.38|1360000000|1360000000|17.879999160767|1|2021-02-26|15/12/2020|0.34|0.34|1390000000|1390000000|18.280000686646|1|2020-10-29|15/09/2020|0.4929|0.49|1370000000|1370000000|15.340000152588|1
2025-04-06 22:16:39|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|PRY|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Italy|IT0004176001|31857|Prysmian SpA|12.4B|12400000000|43.21|1525405|-10.43|-72.76|41.8-47.12|47.46|286914423|1.13|16.74|17.1B|17100000000.000002|2.59|0.8|1.85|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.4889|18|80|32|43|4|40|-0.0032|-0.0209|-0.0207|0.1567|0.0468|17.6318|0.708|2025-07-31|15/06/2025||1.32||4940000000|43.209999084473|1|2025-05-08|15/03/2025||1.02||4360000000|43.209999084473|1|2025-03-20|15/12/2024|0.6457|1|4660000000|4200000000|59.639999389648|1|2024-11-01|15/09/2024|1.09|0.9105|4540000000|4500000000|64.819999694824|1|2024-08-01|15/06/2024|1.02|0.98|4130000000|4010000000|63.540000915527|1|2024-05-08|15/03/2024|0.64|0.64|3690000000|3690000000|52.860000610352|1|2024-02-28|15/12/2023|0.88|0.88|3530000000|3390000000|44.299999237061|1|2023-11-10|15/09/2023|0.9|0.9|3820000000|3820000000|35.599998474121|1|2023-07-28|15/06/2023|0.92|0.92|4010000000|4010000000|36.849998474121|1|2023-05-12|15/03/2023|0.87|0.87|3990000000|3990000000|35.130001068115|1|2023-03-09|15/12/2022|0.68|0.68|3980000000|3980000000|38.509998321533|1|2022-11-11|15/09/2022|1.04|1.04|4140000000|4140000000|34.150001525879|1|2022-07-28|15/06/2022|0.7154|0.72|4270000000|4270000000|28.60000038147|1|2022-05-11|15/03/2022|0.48|0.48|3680000000|3680000000|28.35000038147|1|2022-03-02|15/12/2021|0.42|0.42|3440000000|3440000000|29.25|1|2021-11-12|15/09/2021|0.3566|0.36|3260000000|3260000000|33.409999847412|1|2021-07-28|15/06/2021|0.3731|0.37|3220000000|3220000000|30.090000152588|1|2021-05-12|15/03/2021|0.3245|0.32|2810000000|2810000000|26.340000152588|1|2021-03-09|15/12/2020|0.36|0.36|2530000000|2530000000|26.389999389648|1|2020-10-28|15/09/2020|0.3046|0.3|2500000000|2500000000|23.559999465942|1
2025-04-06 22:16:49|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|PZU|PLN|Financials|Insurance|Poland|PLPZU0000011|38058|Powszechny Zaklad Ubezpieczen SA|45.4B|45400000000|52.58|2005005|4.95|-59.5|52.4-56.48|56.56|863523000|0.483|8.5|60.92B|60920000000|6.19|4.34|8.25|2025-05-15 00:00:00|2025-05-15|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|55.21|11|64.9|41.3|47|4|38|-0.0032|-0.0394|4.8485|0.1632|0.0246|10.8406|1.4451|2025-05-15|15/03/2025|||||52.580001831055|1|2025-03-27|15/12/2024|1.95||7590000000||57.840000152588|1|2024-11-21|15/09/2024|1.41||7540000000|7390000000|39.950000762939|1|2024-08-29|15/06/2024|1.38||7280000000|7230000000|48.729999542236|1|2024-05-20|15/03/2024|1.45||7010000000|7010000000|55.340000152588|1|2024-03-22|15/12/2023|1.89|1.89|8270000000|8270000000|49.779998779297|1|2023-11-23|15/09/2023|1.69|1.69|6940000000|6940000000|46.75|1|2023-08-31|15/06/2023|1.79|1.79|6600000000|6600000000|41.409999847412|1|2023-05-25|15/03/2023|1.34||7050000000|7050000000|40.400001525879|1|2023-03-28|15/12/2022|0.7643|0.76|7670000000|7670000000|32.119998931885|1|2022-11-24|15/09/2022|0.76||6400000000|6400000000|30.020000457764|1|2022-08-25|15/06/2022|0.84|0.84|6390000000|6390000000|29.879999160767|1|2022-05-18|15/03/2022|0.88|0.88|6260000000|5960000000|30.049999237061|1|2022-03-23|15/12/2021|1.05||6830000000|6830000000|34.200000762939|1|2021-11-16|15/09/2021|0.88||5910000000|5960000000|39.900001525879|1|2021-08-26|15/06/2021|1.48||6190000000|6000000000|40.25|1|2021-05-27|15/03/2021|1.04||6150000000|6050000000|35.200000762939|1|2021-03-25|15/12/2020|0.83|0.94|6580000000|6150000000|33.700000762939|1|2020-11-19|15/09/2020|1.03|0.94|5600000000|5480000000|25.89999961853|1|2020-09-11|15/06/2020|0.21|0.94|5590000000|5810000000|27.799999237061|1
2025-04-06 22:16:59|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|RBIV|EUR|Financials|Banking Services|Austria|AT0000606306|42260|Raiffeisen Bank International AG|6.93B|6930000000|21.1|458100|12.29|-27.26|20.5-21.96|21.045|328414347|1.38|4.01|10.52B|10520000000|5.24|1.1|5.21|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|23.709|12|30.5|16.25|47|4|45|0.0054|0.1596|0.1218|0.0635|0.0149|5.7631|1.0453|2025-05-06|15/03/2025|||||21.10000038147|1|2025-02-04|15/12/2024|-2.9|-0.5532|2210000000|1980000000|20.040000915527|1|2024-10-30|15/09/2024|2.22|1.81|2260000000|2030000000|18.340000152588|1|2024-07-30|15/06/2024|1.93|1.81|2260000000|2260000000|17.639999389648|1|2024-05-02|15/03/2024|1.94|1.94|2200000000|2110000000|17.379999160767|1|2024-01-31|15/12/2023|0.75|0.75|2160000000|2160000000|20|1|2023-11-06|15/09/2023|2.79|2.79|2250000000|2250000000|15.050000190735|1|2023-08-01|15/06/2023|1.48|1.48|2200000000|2200000000|14.720000267029|1|2023-05-05|15/03/2023|1.92|1.92|2460000000|2460000000|13.5|1|2023-02-01|15/12/2022|2.44|2.44|2850000000|2730000000|16.459999084473|1|2022-11-02|15/09/2022|3.24|3.24|1510000000|1510000000|14.409999847412|1|2022-08-02|15/06/2022|1.71|3.18|2270000000|2270000000|12|1|2022-05-04|15/03/2022|0.69|0.69|1760000000|1760000000|11.670000076294|1|2022-02-02|15/12/2021|0.89|0.89|1620000000|1560000000|25.319999694824|1|2021-11-03|15/09/2021|1.28|0.9315|1450000000|1430000000|25.799999237061|1|2021-07-30|15/06/2021|1.13|0.648|1380000000|1370000000|19.35000038147|1|2021-05-07|15/03/2021|0.59|0.53|1260000000|1260000000|18.389999389648|1|2021-03-17|15/12/2020|0.53|0.3244|1230000000|1230000000|18.10000038147|1|2020-11-12|15/09/2020|0.7148|0.7074|1270000000|1290000000|15|1|2020-08-11|15/06/2020|0.54|0.37|1290000000|1220000000|15.550000190735|1
2025-04-06 22:17:09|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|RAND|EUR|Industrials|Professional \u0026 Commercial Services|Netherlands|NL0000379121|41650|Randstad NV|6.21B|6210000000|35.43|524857|-25.89|-51.18|34.65-36.66|36.53|175143347|1.08|54.65|24.12B|24120000000|0.65|1.62|4.57|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.35|17|60|30|48|4|45|-0.0017|0.0356|0.0118|0.0315|0.0088|14.4678|0.3878|2025-07-23|15/06/2025||0.5924||5950000000|35.430000305176|1|2025-04-23|15/03/2025||0.4594||5640000000|35.430000305176|1|2025-02-12|15/12/2024|0.23|0.7468|6080000000|5980000000|41.450000762939|1|2024-10-22|15/09/2024|0.7|0.7528|6020000000|6060000000|43.150001525879|1|2024-07-24|15/06/2024|0.67|0.7005|6090000000|6100000000|45.349998474121|1|2024-04-23|15/03/2024|0.69|0.69|5940000000|5940000000|48.5|1|2024-02-14|15/12/2023|1.4|1.4|6180000000|6180000000|52.619998931885|1|2023-10-24|15/09/2023|1.04|1.04|6260000000|6260000000|47.889999389648|1|2023-07-25|15/06/2023|1.01|1.01|6470000000|6470000000|51.439998626709|1|2023-04-25|15/03/2023|1.04|1.04|6520000000|6520000000|51.560001373291|1|2023-02-14|15/12/2022|1.93|1.93|7010000000|7010000000|59.700000762939|1|2022-10-25|15/09/2022|1.32|1.32|7050000000|7050000000|47.840000152588|1|2022-07-26|15/06/2022|1.25|1.17|6890000000|6890000000|50.779998779297|1|2022-04-26|15/03/2022|1.16|1.09|6620000000|6620000000|52.520000457764|1|2022-02-15|15/12/2021|1.39|1.31|6750000000|6750000000|62.919998168945|1|2021-10-21|15/09/2021|1.17|1.28|6280000000|6180000000|60.020000457764|1|2021-07-27|15/06/2021|1.03|0.922|6080000000|5870000000|66.599998474121|1|2021-04-21|15/03/2021|0.76|0.7591|5530000000|5440000000|62.619998931885|1|2021-02-09|15/12/2020|0.9|0.8111|5690000000|5570000000|54.319999694824|1|2020-10-21|15/09/2020|0.73|0.49|5170000000|5060000000|46.619998931885|1
2025-04-06 22:17:20|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|RECI|EUR|Healthcare|Pharmaceuticals|Italy|IT0003828271|4539|Recordati|10.45B|10450000000|50.65|416989|4|-60.95|50.08-51.75|51.35|206296235|0.538|25.43|2.34B|2340000000|2.02|1.27|2.51|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|58.39|10|71|50|43|4|40|-0.0014|-0.0008|0.0052|0.0432|0.0264|22.7335|5.1183|2025-07-29|15/06/2025||||550270000|50.650001525879|1|2025-05-08|15/03/2025||||615490000|50.650001525879|1|2025-02-12|15/12/2024|||598800000|543440000|58.549999237061|1|2024-11-08|15/09/2024|0.69|0.68|557400000|558400000|52.049999237061|1|2024-07-29|15/06/2024|0.67|0.67|577900000|577900000|51.950000762939|1|2024-05-08|15/03/2024|0.591|0.59|607820000|607820000|50.5|1|2024-02-21|15/12/2023||0.52|526100000|526540000|52.119998931885|1|2023-11-08|15/09/2023|0.57|0.57|512000000|512030000|45.009998321533|1|2023-07-27|15/06/2023|0.5363|0.63|492950000|492950000|45.279998779297|1|2023-05-12|15/03/2023|0.5503|0.55|551360000|551360000|43.139999389648|1|2023-02-22|15/12/2022|0.56|0.56|475800000|475870000|40.590000152588|1|2022-11-07|15/09/2022|0.63|0.6|485050000|485040000|38.479999542236|1|2022-07-27|15/06/2022|0.4737|0.49|473100000|473080000|42.470001220703|1|2022-05-11|15/03/2022|0.5655|0.57|419380000|419380000|42.409999847412|1|2022-02-24|15/12/2021|0.455|0.46|423900000|423740000|46.099998474121|1|2021-10-28|15/09/2021|0.4559|0.46|385350000|385350000|52.659999847412|1|2021-07-28|15/06/2021|0.48|0.49|386000000|383840000|51|1|2021-05-06|15/03/2021|0.43|0.43|384840000|384840000|45.860000610352|1|2021-02-22|15/12/2020|0.44|0.44|355100000|355080000|43.799999237061|1|2020-10-29|15/09/2020|0.3993|0.4|333630000|333630000|46.900001525879|1
2025-04-06 22:17:29|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|REDE|EUR|Utilities|Electrical Utilities \u0026 IPPs|Spain|ES0173093024|2489|Redeia Corporacion SA|10.15B|10150000000|18.8|919762|22.08|-19.51|18.8-19.51|18.8|539967983|0.49|16.52|1.66B|1660000000||0.65|3.45|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18.611|19|20.7|15|48|4|45|-0.0001|-0.0328|-0.0175|0.0032|0.0148|14.1187|4.7298|2025-07-30|15/06/2025||0.2538|||18.799999237061|1|2025-04-30|15/03/2025||0.3155|||18.799999237061|1|2025-02-26|15/12/2024|0.0554|0.1909|229600000|473980000|17.059999465942|1|2024-10-30|15/09/2024|0.2595|0.2645|476350000|467140000|16.719999313354|1|2024-07-31|15/06/2024|0.2526|0.25|455100000|476260000|16.319999694824|1|2024-04-29|15/03/2024|0.2452|0.25|474300000|474300000|15.569999694824|1|2024-02-28|15/12/2023|0.2876|0.29|515600000|515600000|14.814999580383|1|2023-10-31|15/09/2023|0.3355|0.34|519300000|519300000|14.845000267029|1|2023-07-25|15/06/2023|0.3198|0.32|512200000|512200000|15.310000419617|1|2023-04-26|15/03/2023|0.3095|0.33|516900000|516900000|16.379999160767|1|2023-02-22|15/12/2022|0.21|0.21|492020000|492010000|16.270000457764|1|2022-10-26|15/09/2022|0.3463|0.34|519910000|516010000|15.715000152588|1|2022-07-25|15/06/2022|0.3352|0.34|503000000|503000000|18.319999694824|1|2022-04-27|15/03/2022|0.3348|0.32|500500000|500500000|18.72500038147|1|2022-02-24|15/12/2021|0.2396|0.24|487190000|487190000|16.479999542236|1|2021-10-27|15/09/2021|0.3567|0.36|489700000|489700000|17.64999961853|1|2021-07-28|15/06/2021|0.3267|0.33|492000000|492000000|16.375|1|2021-04-28|15/03/2021|0.3343|0.33|483600000|483600000|15.130000114441|1|2021-02-24|15/12/2020|0.2116|0.21|519900000|519900000|14.715000152588|1|2020-10-28|15/09/2020|0.3|0.3|487960000|487960000|15.925000190735|1
2025-04-06 22:17:39|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|REP|EUR|Energy|Oil \u0026 Gas|Spain|ES0173516115|25366|Repsol|12.48B|12480000000|10.785|2943574|-33.32|-16.19|10.6-11.305|10.785|1157208033|0.74|7.57|51.39B|51390000000|1.43|0.79|7.32|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.355|23|18|11|48|4|45|0.0039|-0.0785|0.1867|0.0273|0.0651|7.8851|0.2769|2025-07-24|15/06/2025||0.5245||11740000000|10.784999847412|1|2025-04-30|15/03/2025||0.5679||13480000000|10.784999847412|1|2025-02-20|15/12/2024|0.7144|0.46|13390000000|12480000000|12.175000190735|1|2024-10-31|15/09/2024|0.13|0.4451|12530000000|12770000000|11.689999580383|1|2024-07-24|15/06/2024|0.706|0.58|15130000000|15980000000|13.270000457764|1|2024-04-25|15/03/2024|1.03|1.03|15690000000|15690000000|15.010000228882|1|2024-02-22|15/12/2023|0.9239|0.94|15510000000|15510000000|13.680000305176|1|2023-10-26|15/09/2023|1.07|1.07|16260000000|16260000000|14.449999809265|1|2023-07-27|15/06/2023|0.57|0.57|16200000000|16200000000|13.795000076294|1|2023-04-27|15/03/2023|0.85|0.85|16100000000|16100000000|13.729999542236|1|2023-02-16|15/12/2022|1.46|1.46|16760000000|16760000000|15.340000152588|1|2022-10-27|15/09/2022|1.02|1.03|49220000000|49220000000|13.185000419617|1|2022-07-28|15/06/2022|0.79|0.79|22000000000|22000000000|12.52499961853|1|2022-04-28|15/03/2022|0.7131|0.71|18220000000|18220000000|12.909999847412|1|2022-02-17|15/12/2021|0.5761|0.58|16210000000|16210000000|11.934000015259|1|2021-10-28|15/09/2021|0.4071|0.41|13930000000|13930000000|11.465999603271|1|2021-07-29|15/06/2021|0.39|0.32|11400000000|11400000000|9.5959997177124|1|2021-04-29|15/03/2021|0.298|0.3|10590000000|10590000000|10.260000228882|1|2021-02-18|15/12/2020|0.2671|0.27|8970000000|8970000000|9.456000328064|1|2020-10-28|15/09/2020|-0.07|-0.07|8480000000|8480000000|5.3189997673035|1
2025-04-06 22:17:47|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|SHEL|EUR|Energy|Oil \u0026 Gas|Netherlands|GB00BP6MXD84|96000|Shell PLC|176.44B|176440000000|29.5|6656370|-9.4|-34.74|29.49-31.45|31.88|6044202109|0.41|12.87|284.31B|284310000000|2.55|1.28|4.35|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|30.16|7|36.78|26.5|38|2|35|-0.0036|-0.0595|0.0114|0.2446|0.0026|31.568|1.1129|2025-07-31|15/06/2025||0.8074||68330000000|29.5|1|2025-05-02|15/03/2025||0.7555||68740000000|29.5|1|2025-01-30|15/12/2024|0.5752|0.65|63540000000|58870000000|31.10000038147|1|2024-10-31|15/09/2024|0.8843|0.7788|65480000000|63630000000|30.125|1|2024-08-01|15/06/2024|0.9173|0.92|69000000000|69000000000|33.799999237061|1|2024-05-02|15/03/2024|1.12|1.12|67810000000|67810000000|33.729999542236|1|2024-02-01|15/12/2023|1.03|1.03|72700000000|72700000000|29.069999694824|1|2023-11-02|15/09/2023|0.8758|0.88|71900000000|71900000000|31.040000915527|1|2023-07-27|15/06/2023|0.6823|0.68|67850000000|67850000000|28.340000152588|1|2023-05-04|15/03/2023|1.26|1.26|79050000000|79050000000|26.579999923706|1|2023-02-02|15/12/2022|1.27|1.27|92590000000|92590000000|26.760000228882|1|2022-10-27|15/09/2022|1.3|1.3|95770000000|95770000000|26.569999694824|1|2022-07-28|15/06/2022|1.52|1.52|98530000000|98530000000|25.170000076294|1|2022-05-05|15/03/2022|1.14|1.14|79960000000|79960000000|26.340000152588|1|2022-02-03|15/12/2021|0.727|0.73|74690000000|74690000000|23.229999542236|1|2021-10-28|15/09/2021|0.4539|0.45|51420000000|51420000000|20.979999542236|1|2021-07-29|15/06/2021|0.5974|0.6|50920000000|50920000000|16.709999084473|1|2021-04-29|15/03/2021|0.3468|0.35|45960000000|45960000000|16.079999923706|1|2021-02-04|15/12/2020|0.0417|0.04|36720000000|36720000000|15.35000038147|1|2020-10-29|15/09/2020|0.1047|0.1|37760000000|37760000000|10.069999694824|1
2025-04-06 22:17:57|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|RBREW|DKK|Consumer Non-Cyclicals|Beverages|Denmark|DK0060634707|4365|Royal Unibrew A/S|28.11B|28110000000|562|121536|26.29|-595|562-587|575|50024147|0.59|19.26|15.04B|15040000000|29.34|14.5|2.58|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|607|12|690|460|47|4|45|0.0016|0.6912|0.018|0.6615|0.0516|25.2089|2.7498|2025-04-29|15/03/2025||2.76||3380000000|562|1|2025-02-25|15/12/2024|4.6|5.98|3570000000|3700000000|551.5|1|2024-11-12|15/09/2024|13.4|9.04|4080000000|4130000000|529.5|1|2024-08-22|15/06/2024|9.2|9.15|4180000000|4260000000|514.5|1|2024-04-18|15/03/2024|2|2|3200000000|3200000000|434|1|2024-02-28|15/12/2023|4.9|4.87|3440000000|3440000000|470.89999389648|1|2023-11-08|15/09/2023|7.3|7.3|3340000000|3340000000|524.59997558594|1|2023-08-21|15/06/2023|7.8|7.8|3600000000|3600000000|575|1|2023-04-27|15/03/2023|2|2|2550000000|2550000000|630.40002441406|1|2023-03-01|15/12/2022|3.8|3.83|2820000000|2820000000|490.29998779297|1|2022-10-18|15/09/2022|7.75|7.71|3300000000|3300000000|498.20001220703|1|2022-08-17|15/06/2022|15.6|15.6|3210000000|3210000000|615.20001220703|1|2022-04-29|15/03/2022|3.2|3.2|2160000000|2160000000|626.20001220703|1|2022-03-01|15/12/2021|4.7|4.64|2410000000|2410000000|706.40002441406|1|2021-11-17|15/09/2021|9.68|9.7|2430000000|2390000000|838|1|2021-08-23|15/06/2021|8.6|8.26|2300000000|2240000000|803.20001220703|1|2021-04-28|15/03/2021|3.7|5.99|1610000000|1500000000|739.20001220703|1|2021-03-04|15/12/2020|4.68|4.63|1730000000|1730000000|634.79998779297|1|2020-11-17|15/09/2020|9.5|9.62|2260000000|2210000000|709|1|2020-08-17|15/06/2020|7.1|6.83|2040000000|1900000000|625.40002441406|1
2025-04-06 22:18:03|05484|8790|/equities/ryanair-holdings|STOXX600||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0225|0.1051|0.0108|-0.6338|0.4158|893.347|0|2025-07-21|15/06/2025||0.423||3850000000|1546|1|2025-05-19|15/03/2025||-0.286||2260000000|1546|1|2025-01-27|15/12/2024|0.136|0.0409|2960000000|2810000000|1667|1|2024-11-04|15/09/2024|1.28|1.28|5070000000|5080000000|1457|1|2024-07-22|15/06/2024|0.3145|0.48|3630000000|3900000000|1350|1|2024-05-20|15/03/2024|-0.201|-0.21|2170000000|2170000000|1620|1|2024-01-29|15/12/2023|0.0129|0.01|2700000000|2700000000|1580|1|2023-11-06|15/09/2023|1.32|1.32|4930000000|4930000000|1295|1|2023-07-24|15/06/2023|0.5822|0.58|3650000000|3650000000|1457|1|2023-05-22|15/03/2023|-0.1224|-0.11|1850000000|1850000000|1363|1|2023-01-30|15/12/2022||0.18||2310000000|1348.25|1|2022-11-07|15/09/2022||0.95||4010000000|1072.5|1|2022-07-25|15/06/2022||0.17||2600000000|1068.75|1|2022-05-16|15/03/2022||-0.13||1180000000|1147.5|1|2022-01-31|15/12/2021|-0.0847|-0.08|1470000000|1470000000|1383|1|2021-11-01|15/09/2021|0.1975|0.2|1780000000|1780000000|16.739999771118|1|2021-07-26|15/06/2021|-0.2416|-0.24|370500000|370500000|15.729999542236|1|2021-05-17|15/03/2021|-0.27|-0.27|118200000|118200000|16.85000038147|1|2021-02-01|15/12/2020|-0.2713|-0.27|341200000|341200000|14.204999923706|1|2020-11-02|15/09/2020|-0.2053|-0.21|1050000000|1050000000|11.979999542236|1
2025-04-06 22:18:13|05485|19010|/equities/saab-ab|STOXX600|SAABBs|SEK|Industrials|Aerospace \u0026 Defense|Sweden|SE0021921269|24481|SAAB AB ser. B|203.08B|203080000000|409.55|2063|70.97|-414.08|391.4-409.55|409.55|535270968|0.39|52.44|63.75B|63750000000|7.81|2|0.52|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|389.43|7|525|260|39|4|36|0.0095|-0.2042|-0.0012|-0.2394|0.0755|21.8494|1.3803|2025-07-18|15/06/2025||2.34||17670000000|409.54998779297|1|2025-04-25|15/03/2025||2.01||16200000000|409.54998779297|1|2025-02-07|15/12/2024|2.66|2.95|20850000000|19230000000|227.35000610352|1|2024-10-22|15/09/2024|1.79|1.61|13550000000|13460000000|220.625|1|2024-07-19|15/06/2024|1.85|1.81|15170000000|15060000000|264.85000610352|1|2024-04-26|15/03/2024|1.43|1.43|14190000000|14190000000|230.5|1|2024-02-09|15/12/2023|2.27|2.27|16120000000|16120000000|173.30000305176|1|2023-10-25|15/09/2023|1.21|1.21|11530000000|11530000000|139.7200012207|1|2023-07-20|15/06/2023|1.44|1.44|12480000000|12480000000|143.80000305176|1|2023-04-26|15/03/2023|1.36|1.36|11490000000|11490000000|148.85000610352|1|2023-02-10|15/12/2022|2.08|2.08|13870000000|13870000000|107.44999694824|1|2022-10-28|15/09/2022|0.57|0.57|8750000000|8750000000|95.860000610352|1|2022-07-21|15/06/2022|0.7875|0.79|10170000000|10170000000|103.36000061035|1|2022-04-22|15/03/2022|0.665|0.67|9220000000|9220000000|95.75|1|2022-02-11|15/12/2021|1.38|1.41|11940000000|11940000000|59|1|2021-10-22|15/09/2021|0.5553|0.56|7990000000|7990000000|62.909999847412|1|2021-07-21|15/06/2021|0.9625|1|10130000000|10130000000|55.669998168945|1|2021-04-23|15/03/2021|0.735|0.74|9090000000|9090000000|57.979999542236|1|2021-02-11|15/12/2020|1.12|1.12|12490000000|12490000000|59.380001068115|1|2020-10-20|15/09/2020|-0.7075|-0.71|6060000000|6060000000|57.779998779297|1
2025-04-06 22:18:22|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|SAGAb|SEK|Real Estate|Real Estate Operations|Sweden|SE0005127818|98|Sagax AB ser. B|72.42B|72420000000|202|459651|-25.95|-304.6|202-220.6|216|464685788|1.55|2.81|4.99B|4990000000|11.31|3.1|1.53|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|243|5|300|160|36|4|33|-0.0135|0.0086|0.0124|-0.2631|0.0361|10.5813|23.1015|2025-07-14|15/06/2025||3.11||1370000000|202|1|2025-05-08|15/03/2025||2.95||1340000000|202|1|2025-02-21|15/12/2024|2.8|2.79|1320000000|1320000000|222|1|2024-10-25|15/09/2024|2.98|3.01|1340000000|1320000000|261|1|2024-07-15|15/06/2024|2.84|2.83|1210000000|1210000000|300.60000610352|1|2024-05-08|15/03/2024|2.63|2.64|1190000000|1190000000|284.60000610352|1|2024-02-16|15/12/2023|2.49|2.84|1150000000|1140000000|257.29998779297|1|2023-10-27|15/09/2023|2.76|2.66|1120000000|1120000000|191.35000610352|1|2023-07-17|15/06/2023|2.5|2.65|1050000000|1040000000|218.69999694824|1|2023-05-09|15/03/2023|2.25|2.27|1010000000|1010000000|235|1|2023-02-17|15/12/2022|2.3|2.3|974000000|973000000|259.79998779297|1|2022-10-27|15/09/2022|3.3|3.3|954000000|950000000|196.19999694824|1|2022-07-14|15/06/2022|3.25|3.25|908000000|906500000|218.5|1|2022-05-11|15/03/2022|2.75|2.75|891000000|889000000|206|1|2022-02-11|15/12/2021|-0.35|-0.35|808000000|808000000|261|1|2021-10-28|15/09/2021|2.75|2.75|793000000|791330000|337.79998779297|1|2021-07-15|15/06/2021|2.9|2.9|776000000|776000000|282.60000610352|1|2021-05-05|15/03/2021|2.3|2.3|745000000|745000000|223.39999389648|1|2021-02-08|15/12/2020|1.58|1.58|747500000|747500000|176.60000610352|1|2020-10-23|15/09/2020|2.39|1.5|739000000|739000000|159|1
2025-04-06 22:18:32|05487|7037|/equities/saipem|STOXX600|SPMI|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Italy|IT0005495657|30000|Saipem SpA|3.5B|3500000000|1.7885|41804988|-19.91|-2.797|1.737-1.9365|1.936|1957188327|1.82|16.6|14.55B|14550000000||0.17|9.51|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.1838|16|3.7|2.2|48|4|45|0.0126|0.1279|0.0012|14.0537|0.0633|230.8742|32.7749|2025-07-23|15/06/2025||0.0619||3660000000|1.7884999513626|1|2025-04-23|15/03/2025||0.0457||3360000000|1.7884999513626|1|2025-02-25|15/12/2024|0.0501|0.0568|4400000000|4050000000|2.3129999637604|1|2024-10-23|15/09/2024|0.0441|0.0404|3710000000|3410000000|2.0650000572205|1|2024-07-25|15/06/2024|0.0306|0.03|3370000000|3170000000|2.2999999523163|1|2024-04-22|15/03/2024|0.0286|0.03|3050000000|3050000000|2.2400000095367|1|2024-02-29|15/12/2023|0.0501|0.05|3510000000|3510000000|1.4835000038147|1|2023-10-26|15/09/2023|0.0198|0.02|3020000000|3020000000|1.4105000495911|1|2023-07-26|15/06/2023|0.0067|0.01|2770000000|2740000000|1.4865000247955|1|2023-04-19|15/03/2023|-0.0135|-0.03|2580000000|2530000000|1.4090000391007|1|2023-02-27|15/12/2022|-0.1174|-0.12|2940000000|2950000000|1.4865000247955|1|2022-10-27|15/09/2022|-0.015|-0.01|2860000000|2900000000|0.82859998941422|1|2022-07-27|15/06/2022|-0.0247|-0.02|2430000000|2400000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0968|-0.24|1940000000|1940000000|2.8289849758148|1|2022-03-24|15/12/2021|-57.81|-2.75|1810000000|1810000000|2.8214540481567|1|2021-10-28|15/09/2021|-0.0901|-0.23|1860000000|1870000000|5.4747262001038|1|2021-07-30|15/06/2021|-0.1487|-0.37|1580000000|1580000000|5.0856461524963|1|2021-04-28|15/03/2021|-0.1039|-0.22|1620000000|1620000000|5.4044399261475|1|2021-02-25|15/12/2020|-0.0574|-0.16|1960000000|1960000000|6.6243929862976|1|2020-10-28|15/09/2020|-0.0786|-0.2|1710000000|1700000000|3.5092461109161|1
2025-04-06 22:18:41|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|SALM|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|NO0010310956|2405|SalMar ASA|63.59B|63590000000|475.8|172863|-29.87|-704.5|473.6-503|482|133641018|0.8|21.13|26.19B|26190000000|22.5|35|7.36|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|629.5|8|700|530|47|4|45|0.0072|0.0876|0.0603|0.7324|0.0297|32.0898|3.6718|2025-05-20|15/03/2025||5.43||5030000000|475.79998779297|1|2025-02-18|15/12/2024|7.31|6.13|7880000000|7570000000|589|1|2024-11-18|15/09/2024|2.79|4.04|6160000000|6180000000|558.5|1|2024-08-20|15/06/2024|6.2|6.58|5840000000|5680000000|638.5|1|2024-05-13|15/03/2024|6|6|6560000000|6560000000|677.5|1|2024-02-15|15/12/2023|13.84|13.84|8020000000|8020000000|590.20001220703|1|2023-11-09|15/09/2023|7.6|7.6|7510000000|7510000000|538.20001220703|1|2023-08-24|15/06/2023|-6.4|-6.4|5900000000|5900000000|479.70001220703|1|2023-05-11|15/03/2023|13.2|13.2|6790000000|6790000000|440.79998779297|1|2023-02-22|15/12/2022|7|7|6410000000|6410000000|418.60000610352|1|2022-11-10|15/09/2022|4.74|4.74|4900000000|4900000000|335|1|2022-08-25|15/06/2022|15.58|15.58|4170000000|4170000000|667|1|2022-05-12|15/03/2022|9.17|9.17|4680000000|4680000000|712.5|1|2022-02-18|15/12/2021|3.5|3.5|4670000000|4670000000|667.40002441406|1|2021-11-17|15/09/2021|5.84|5.84|4020000000|4020000000|637|1|2021-08-26|15/06/2021|6.97|6.97|3170000000|3170000000|593.40002441406|1|2021-05-12|15/03/2021|6.32|6.32|3180000000|3180000000|598.79998779297|1|2021-02-24|15/12/2020|0.22|0.22|3050000000|3050000000|583.79998779297|1|2020-11-12|15/09/2020|3.27|3.27|2930000000|2930000000|527|1|2020-08-27|15/06/2020|10.44|10.44|3310000000|3310000000|469|1
2025-04-06 22:18:51|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|SAMPO|EUR|Financials|Insurance|Finland|FI4000552500|14779|Sampo Oyj A|23.19B|23190000000|8.62|2684530|-78.37|-42.37|8.58-8.83|8.72|2691238860|0.464|18.7|9.49B|9490000000|0.451|0.34|3.95|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.94|16|10.4|8|47|4|44|0.0023|-0.7139|-0.0512|1.4231|0.0298|590.9716|19.2345|2025-08-06|15/06/2025||0.0973||2240000000|8.6180000305176|1|2025-05-07|15/03/2025||0.0963||2160000000|8.6180000305176|1|2025-02-06|15/12/2024|0.13|0.5087|2170000000|1910000000|7.8720002174377|1|2024-11-05|15/09/2024|0.0295|0.613|2140000000|1850000000|41.209999084473|1|2024-08-07|15/06/2024|0.0295|0.5293|1300000000|2060000000|38.5|1|2024-05-07|15/03/2024|0.025|0.5|2020000000|2020000000|38.279998779297|1|2024-02-08|15/12/2023|0.038|0.76|1990000000|1990000000|38.779998779297|1|2023-11-08|15/09/2023|0.0365|0.7|1260000000|1260000000|37.740001678467|1|2023-08-09|15/06/2023|0.0255|0.51|1230000000|1230000000|35.110000610352|1|2023-05-10|15/03/2023|0.0232|0.46|1240000000|1240000000|41.049999237061|1|2023-02-10|15/12/2022|0.0227|0.45|1250000000|1250000000|43.939998626709|1|2022-11-02|15/09/2022|0.0264|0.53|1280000000|1280000000|42.319999694824|1|2022-08-04|15/06/2022|0.0341|0.68|1250000000|1250000000|39.759998321533|1|2022-05-04|15/03/2022|0.0391|0.78|1220000000|1220000000|40.659999847412|1|2022-02-09|15/12/2021|0.086|1.72|1230000000|1230000000|38.290000915527|1|2021-11-03|15/09/2021|0.0423|0.8542|1200000000|1200000000|40.200000762939|1|2021-08-04|15/06/2021|0.045|0.8642|1190000000|1190000000|35.759998321533|1|2021-05-05|15/03/2021|0.0373|0.7499|1150000000|1140000000|34.060001373291|1|2021-02-11|15/12/2020|0.0296|0.3547|1140000000|1140000000|31.569999694824|1|2020-11-04|15/09/2020|0.0318|0.7495|1140000000|1200000000|29.520000457764|1
2025-04-06 22:19:01|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|SAND|SEK|Basic Materials|Metals \u0026 Mining|Sweden|SE0000667891|36852|Sandvik AB|232.63B|232630000000|185.45|2118913|-23.49|-246.2|181.45-193.8|194.35|1254385923|1.26|18.99|122.88B|122880000000|9.76|5.75|3.1|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|237.43|21|290|190|38|2|35|0.0016|0.0657|0.0083|-0.304|0.0147|14.7329|4.1526|2025-07-16|15/06/2025||3.45||32870000000|185.44999694824|1|2025-04-16|15/03/2025||3.16||31150000000|185.44999694824|1|2025-01-23|15/12/2024|3.42|3.21|32150000000|32260000000|211.5|1|2024-10-21|15/09/2024|2.58|3.07|30310000000|31180000000|217.60000610352|1|2024-07-19|15/06/2024|2.76|3.32|31420000000|31770000000|215.30000305176|1|2024-04-22|15/03/2024|0.99|0.99|29000000000|29000000000|237.10000610352|1|2024-01-25|15/12/2023|3.39|3.39|31820000000|31820000000|212.39999389648|1|2023-10-23|15/09/2023|3.1|3.1|31480000000|31480000000|185.39999389648|1|2023-07-19|15/06/2023|2.65|2.65|32240000000|32240000000|209.10000610352|1|2023-04-21|15/03/2023|3.04|3.04|30970000000|30970000000|224.39999389648|1|2023-01-20|15/12/2022|2.75|2.75|31100000000|31100000000|204.89999389648|1|2022-10-17|15/09/2022|2.71|2.71|29270000000|29270000000|156.69999694824|1|2022-07-15|15/06/2022|2.88|2.88|31660000000|31660000000|160.83999633789|1|2022-04-20|15/03/2022|2.7|2.57|24920000000|24920000000|186.91999816895|1|2022-01-20|15/12/2021|3.07|2.92|29130000000|29130000000|234.69999694824|1|2021-10-18|15/09/2021|3.12|2.97|24830000000|24830000000|202.05000305176|1|2021-07-16|15/06/2021|2.8|2.66|23460000000|23460000000|217.08999633789|1|2021-04-20|15/03/2021|2.53|2.41|21690000000|21690000000|227.08999633789|1|2021-01-21|15/12/2020|2.09|1.99|22410000000|22410000000|206.91000366211|1|2020-10-16|15/09/2020|2.54|2.42|20150000000|20150000000|163.08000183105|1
2025-04-06 22:19:12|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|SAN|EUR|Financials|Banking Services|Spain|ES0113900J37|203356|Banco Santander|82.77B|82770000000|5.494|15696180|19.79|-6.661|5.346-5.92|5.489|15065167475|1.2|7.15|50.80B|50800000000|0.771|0.17|3.1|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|6.611|21|7.5|4.7|48|4|45|-0.0018|0.016|0.0599|0.1418|0.0892|8.8889|1.2662|2025-07-30|15/06/2025||0.2249||15710000000|5.4939999580383|1|2025-04-30|15/03/2025||0.191||15320000000|5.4939999580383|1|2025-02-05|15/12/2024|0.2|0.171|16030000000|15100000000|4.9885001182556|1|2024-10-29|15/09/2024|0.2|0.2004|15140000000|15280000000|4.6325001716614|1|2024-07-24|15/06/2024|0.2|0.19|15670000000|15430000000|4.5665001869202|1|2024-04-30|15/03/2024|0.17|0.17|15050000000|15050000000|4.750500202179|1|2024-01-31|15/12/2023|0.18|0.18|14550000000|14550000000|3.6594998836517|1|2023-10-24|15/09/2023|0.17|0.17|14860000000|14860000000|3.4214999675751|1|2023-07-26|15/06/2023|0.16|0.16|14300000000|14300000000|3.5380001068115|1|2023-04-25|15/03/2023|0.15|0.15|13940000000|13940000000|3.5415000915527|1|2023-02-02|15/12/2022|0.13|0.13|13520000000|13520000000|3.2485001087189|1|2022-10-26|15/09/2022|0.137|0.14|13470000000|13470000000|2.7385001182556|1|2022-07-28|15/06/2022|0.131|0.13|12820000000|12820000000|2.4885001182556|1|2022-04-26|15/03/2022|0.141|0.14|12310000000|12310000000|3.0539999008179|1|2022-02-02|15/12/2021|0.124|0.12|11780000000|11780000000|3.164999961853|1|2021-10-27|15/09/2021|0.117|0.12|11930000000|11930000000|3.3564999103546|1|2021-07-28|15/06/2021|0.112|0.11|11310000000|11310000000|3.1554999351502|1|2021-04-28|15/03/2021|0.116|0.12|11390000000|11390000000|3.0336871147156|1|2021-02-03|15/12/2020|0.074|0.07|11000000000|11000000000|2.5151839256287|1|2020-10-26|15/09/2020|0.1054|0.11|11090000000|11090000000|1.6569609642029|1
2025-04-06 22:19:23|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|SPL1|PLN|Financials|Banking Services|Poland|PLBZ00000044|11396|Santander Bank Polska SA|51.01B|51010000000|499.2|87663|-13.75|-596.4|496.7-549.8|547|102189314|0.83|9.86|19.14B|19140000000|51.01|46.37|9.29|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|buy|neutral|strong_sell|neutral|neutral|579.74|9|711|478|48|4|45|0.0114|-0.0247|0.0694|0.216|0.0278|17.8664|3.7667|2025-07-30|15/06/2025||||4190000000|499.20001220703|1|2025-04-30|15/03/2025||||4180000000|499.20001220703|1|2025-02-05|15/12/2024|9.09|39.15|3640000000|3670000000|497.60000610352|1|2024-10-29|15/09/2024|19.76|10.87|4380000000|4260000000|448.79998779297|1|2024-07-23|15/06/2024|9.87|9.87|3480000000|3740000000|546|1|2024-04-30|15/03/2024|15.31|15.31|4150000000|4150000000|566|1|2024-02-15|15/12/2023|7.87|7.87|3110000000|3110000000|495.39999389648|1|2023-10-25|15/09/2023|7.92|7.92|3690000000|3840000000|409.20001220703|1|2023-07-27|15/06/2023|7.78|7.78|3920000000|4090000000|400|1|2023-04-26|15/03/2023|11.66|11.66|3750000000|3750000000|340|1|2023-02-01|15/12/2022|7.39|7.39|3180000000|3350000000|287|1|2022-10-25|15/09/2022|2.73|2.73|2350000000|2350000000|234.19999694824|1|2022-07-28|15/06/2022|6.43|6.43|2640000000|2640000000|225.19999694824|1|2022-04-26|15/03/2022|9.39|9.39|2990000000|2990000000|271.39999389648|1|2022-02-02|15/12/2021|1.9|1.9|2110000000|2110000000|352.29998779297|1|2021-10-27|15/09/2021|5.32|4.33|2050000000|2140000000|362.10000610352|1|2021-07-28|15/06/2021|2.17|4.94|2010000000|1940000000|240.89999389648|1|2021-04-27|15/03/2021|1.09|3.39|2130000000|1940000000|212.10000610352|1|2021-02-03|15/12/2020|0.8|3.86|1850000000|1920000000|189.5|1|2020-11-03|15/09/2020|4.69|3.21|2080000000|1980000000|131.19999694824|1
2025-04-06 22:19:32|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|SBMO|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Netherlands|NL0000360618|6359|SBM Offshore NV|3B|3000000000|17.19|431093|16.31|-21.1|16.99-18.52|18.68|174562451|0.8|22.56|4.78B|4780000000|0.84|0.85|4.95|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|26.5|6|28.85|23.83|34|2|22|-0.0011|-0.164|-0.0006|1.3286|0.0858|34.709|1.3345|2025-05-15|15/03/2025|||||17.190000534058|1|2025-02-20|15/12/2024|||||18.329999923706|1|2024-11-14|15/09/2024|||997500000|1000000000|17.270000457764|1|2024-08-08|15/06/2024|||||14.170000076294|1|2024-05-08|15/03/2024|||870500000|870500000|14.35000038147|1|2024-02-29|15/12/2023||||1514000000|12.880000114441|1|2023-11-09|15/09/2023|||756000000|756000000|11.680000305176|1|2023-08-10|15/06/2023||0.77||1521000000|13.840000152588|1|2023-05-11|15/03/2023|||742000000|742000000|13.449999809265|1|2023-02-23|15/12/2022||0.22||1513000000|14.095000267029|1|2022-11-10|15/09/2022|||759500000|759500000|14.395000457764|1|2022-08-04|15/06/2022|||||13.625|1|2022-05-12|15/03/2022|||970000000|970000000|13.770000457764|1|2022-02-10|15/12/2021|||||14.704999923706|1|2021-11-11|15/09/2021|||580000000|580000000|13.994999885559|1|2021-08-05|15/06/2021||||1121000000|12.435000419617|1|2021-05-12|15/03/2021|||513000000|513000000|14.729999542236|1|2021-02-11|15/12/2020|||||15.354999542236|1|2020-08-06|15/06/2020|||||13.939999580383|1|2020-05-15|15/03/2020||||607000000|11.819999694824|1
2025-04-06 22:19:43|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|SCAb|SEK|Basic Materials|Paper \u0026 Forest Products|Sweden|SE0000112724|3353|Svenska Cellulosa SCA AB B|90.95B|90950000000|129.6|1474826|-18.52|-172.4|127.5-132.2|130.5|702342489|0.28|26.53|22.52B|22520000000|5.18|3|2.31|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|153|13|190|101|48|4|45|0.0087|0.0089|0.0028|0.0265|-0.0068|19.7371|3.214|2025-07-25|15/06/2025||1.77||5700000000|129.60000610352|1|2025-04-25|15/03/2025||1.28||5240000000|129.60000610352|1|2025-01-30|15/12/2024|1.17|1.22|5140000000|5180000000|149.44999694824|1|2024-10-25|15/09/2024|1.52|1.37|5250000000|5210000000|137.05000305176|1|2024-07-26|15/06/2024|1.37|1.37|5290000000|5290000000|152.25|1|2024-04-26|15/03/2024|1.12|1.12|4560000000|4560000000|158.89999389648|1|2024-01-26|15/12/2023|1.22|1.22|4380000000|4380000000|135.5|1|2023-10-27|15/09/2023|0.96|0.96|4300000000|4300000000|149.5|1|2023-07-21|15/06/2023|1.32|1.32|4580000000|4580000000|142.64999389648|1|2023-05-01|15/03/2023|1.74|1.74|4810000000|4810000000|140.44999694824|1|2023-01-27|15/12/2022|1.76|1.76|4870000000|4870000000|146.5|1|2022-10-28|15/09/2022|2.35|2.35|5010000000|5010000000|140.60000610352|1|2022-07-22|15/06/2022|3.05|3.05|5900000000|5900000000|154.80000305176|1|2022-04-29|15/03/2022|2.51|2.51|5020000000|5020000000|185.69999694824|1|2022-01-28|15/12/2021|2.84|2.84|4760000000|4760000000|162.39999389648|1|2021-10-29|15/09/2021|2.59|2.59|5080000000|5080000000|137.80000305176|1|2021-07-23|15/06/2021|2.11|2.11|4810000000|4810000000|153.60000610352|1|2021-04-30|15/03/2021|1.14|1.14|4170000000|4170000000|157.60000610352|1|2021-01-29|15/12/2020|1.11|1|4590000000|4590000000|144.69999694824|1|2020-10-30|15/09/2020|0.6763|0.21|4340000000|4340000000|117.5|1
2025-04-06 22:19:49|05495|942434|/equities/scatec-solar-ol|STOXX600|SCATC|NOK|Utilities|Electrical Utilities \u0026 IPPs|Norway|NO0010715139|622|Scatec Solar OL|11.64B|11640000000|73.3|329171|-0.07|-91.45|73.2-78.35|78.7|158867113|1.69|8.9|4.37B|4370000000|8.24|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.5|8|106|90|35|4|33|-0.0055|0.3366|0.039|-5.3655|0.1237|4.9964|6.5442|2025-05-08|15/03/2025||-0.18||1600000000|73.300003051758|1|2025-01-31|15/12/2024|-0.6998|-0.98|1150000000|2240000000|80.349998474121|1|2024-11-01|15/09/2024|10.2|10.25|2970000000|2650000000|79.599998474121|1|2024-08-16|15/06/2024|-0.3|-0.28|1350000000|1310000000|88|1|2024-04-30|15/03/2024|-0.715|-0.71|1260000000|1260000000|74.150001525879|1|2024-01-26|15/12/2023|4.07|4.07|1620000000|1640000000|72.349998474121|1|2023-11-02|15/09/2023|0.3|0.29|947000000|947000000|55.549999237061|1|2023-08-18|15/06/2023|1.9|1.99|1230000000|1230000000|77.849998474121|1|2023-05-05|15/03/2023|-1.02|-1.02|841000000|841000000|67.199996948242|1|2023-02-03|15/12/2022|-2.28|-2.01|1490000000|1190000000|88.180000305176|1|2022-11-03|15/09/2022|1.6|1.6|1160000000|1160000000|75.379997253418|1|2022-07-26|15/06/2022|-0.6053|-0.61|836000000|836000000|105.59999847412|1|2022-05-06|15/03/2022|-7.13|-7.13|759000000|759000000|111.59999847412|1|2022-02-03|15/12/2021|0.91|0.91|1040000000|1040000000|131.5|1|2021-10-29|15/09/2021|0.825|0.86|1060000000|1060000000|169.60000610352|1|2021-07-23|15/06/2021|0.4783|0.46|1100000000|1030000000|236.69999694824|1|2021-04-30|15/03/2021|0.27|0.27|1010000000|950330000|252.10000610352|1|2021-02-02|15/12/2020|-3.86|-3.86|498000000|558000000|325.20001220703|1|2020-10-16|15/09/2020|-0.29|-0.23|724000000|690280000|216.80000305176|1|2020-07-17|15/06/2020|-0.7|-0.73|725000000|775100000|161.69999694824|1
2025-04-06 22:20:04|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|SCHA|NOK|Consumer Cyclicals|Media \u0026 Publishing|Norway|NO0003028904|6026|Schibsted ASA A|64.5B|64500000000|294|257635|-16.95|-396|293.4-311.2|303.8|226621939|0.98|13.85|8.32B|8320000000|20.06|2.25|0.77|2025-05-07 00:00:00|2025-05-07|sell|sell|neutral|neutral|strong_sell|strong_sell|neutral|strong_sell|sell|339.58|13|419|272.6|48|4|45|0.008|0.7991|-0.026|0.7523|0.0154|89.6189|3.8447|2025-07-18|15/06/2025||1.38||2310000000|294|1|2025-05-07|15/03/2025||0.6175||2070000000|294|1|2025-02-07|15/12/2024|5.37|2.01|2100000000|2660000000|348.20001220703|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|338.20001220703|1|2024-07-19|15/06/2024|1.02|0.88|2530000000|2410000000|321.79998779297|1|2024-04-26|15/03/2024|-3.45|-3.45|3790000000|3790000000|319|1|2024-02-07|15/12/2023|0.47|0.37|4080000000|4080000000|308.20001220703|1|2023-10-25|15/09/2023|1.17|0.93|3850000000|3850000000|220.5|1|2023-07-18|15/06/2023|-4.38|-3.46|4040000000|4040000000|191.80000305176|1|2023-04-28|15/03/2023|-23.05|-18.22|3780000000|3780000000|183.39999389648|1|2023-02-10|15/12/2022|-0.45|-0.36|3990000000|3990000000|224.19999694824|1|2022-10-27|15/09/2022|0.04|0.03|3760000000|3760000000|162.60000610352|1|2022-07-15|15/06/2022|0.74|0.59|3880000000|3880000000|161.19999694824|1|2022-05-04|15/03/2022|0.44|0.35|3650000000|3650000000|195.89999389648|1|2022-02-11|15/12/2021|0.34|0.27|3940000000|3940000000|269.60000610352|1|2021-10-27|15/09/2021|1.69|1.34|3670000000|3670000000|464.20001220703|1|2021-07-16|15/06/2021|1.18|0.93|3620000000|3620000000|460|1|2021-05-06|15/03/2021|1.41|1.11|3400000000|3400000000|410.29998779297|1|2021-02-12|15/12/2020|2.69|2.13|3620000000|3620000000|346.79998779297|1|2020-10-28|15/09/2020|1.6|1.26|3190000000|3190000000|398.79998779297|1
2025-04-06 22:20:16|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|SEBa|SEK|Financials|Banking Services|Sweden|SE0000148884|19000|Skandinaviska Enskilda Banken AB A|276.71B|276710000000|136.9|3816093|-6.43|-179.15|134.95-144.2|145.8|2020427447|0.76|9.23|149.4B|149400000000|17.5|11.5|8.4|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|161.07|15|180|128|48|4|45|0.0081|0.0455|0.125|0.0564|0.0092|10.7429|3.726|2025-07-16|15/06/2025||3.75||19060000000|136.89999389648|1|2025-04-29|15/03/2025||3.79||19110000000|136.89999389648|1|2025-01-29|15/12/2024|3.65|3.74|19990000000|19690000000|164.69999694824|1|2024-10-24|15/09/2024|4.57|4.17|20910000000|19840000000|158.5|1|2024-07-16|15/06/2024|4.54|4.26|20310000000|19840000000|156|1|2024-04-24|15/03/2024|4.56|4.56|20680000000|20680000000|150.05000305176|1|2024-01-25|15/12/2023|4|4|20140000000|20140000000|142.89999389648|1|2023-10-25|15/09/2023|5.03|5.03|20980000000|20980000000|129.85000610352|1|2023-07-18|15/06/2023|4.62|4.62|20020000000|20020000000|123.5|1|2023-04-26|15/03/2023|4.42|4.42|19060000000|19060000000|114.25|1|2023-01-26|15/12/2022|3.48|3.48|18830000000|18830000000|126.25|1|2022-10-26|15/09/2022|3.4|3.4|16550000000|16550000000|119.75|1|2022-07-14|15/06/2022|2.71|2.71|14440000000|14440000000|104.80000305176|1|2022-04-27|15/03/2022|2.98|2.97|14770000000|14750000000|107.84999847412|1|2022-01-27|15/12/2021|2.85|2.85|13870000000|13870000000|122.34999847412|1|2021-10-20|15/09/2021|3.04|3.04|13720000000|13720000000|130.60000610352|1|2021-07-15|15/06/2021|3.02|3.02|13680000000|13680000000|113.55000305176|1|2021-04-27|15/03/2021|2.76|2.76|13350000000|13350000000|105.65000152588|1|2021-01-27|15/12/2020|2.35|2.35|13070000000|13070000000|91.800003051758|1|2020-10-22|15/09/2020|2.19|2.19|12560000000|12560000000|83.900001525879|1
2025-04-06 22:20:28|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|SECUb|SEK|Industrials|Professional \u0026 Commercial Services|Sweden|SE0000163594|310499|Securitas AB ser. B|77.54B|77540000000|135.35|1031476|22.49|-159.8|132.75-140.8|140.55|572917552|0.85|14.99|161.92B|161920000000|9.01|4.5|3.32|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|153.08|13|192|110|48|4|45|0.0056|0.0449|0.0031|-0.0663|0.0214|13.0467|0.5867|2025-07-30|15/06/2025||3.14||41660000000|135.35000610352|1|2025-05-08|15/03/2025||2.71||41170000000|135.35000610352|1|2025-02-06|15/12/2024|3.05|2.87|41790000000|41140000000|143|1|2024-11-06|15/09/2024|2.03|2.11|40220000000|40610000000|127.55000305176|1|2024-07-30|15/06/2024|2.28|2.38|40640000000|41370000000|110.15000152588|1|2024-05-08|15/03/2024|1.84|1.84|39260000000|39260000000|112.44999694824|1|2024-02-07|15/12/2023|2.11|2.11|39540000000|39540000000|99.800003051758|1|2023-11-07|15/09/2023|-3.58|-3.58|40050000000|40050000000|92|1|2023-07-28|15/06/2023|2.05|2.05|39910000000|39910000000|91.779998779297|1|2023-05-03|15/03/2023|1.66|1.66|37750000000|37750000000|89.800003051758|1|2023-02-07|15/12/2022|2.47|2.47|38090000000|38090000000|102.05000305176|1|2022-11-08|15/09/2022|2.46|2.46|36010000000|36010000000|93.379997253418|1|2022-07-28|15/06/2022|2.79|2.32|30540000000|30540000000|73.98999786377|1|2022-05-04|15/03/2022|2.3|1.91|28600000000|28600000000|95.290000915527|1|2022-02-08|15/12/2021|2.05|1.7|28050000000|28050000000|94.830001831055|1|2021-10-29|15/09/2021|2.59|2.32|27340000000|27660000000|123.51999664307|1|2021-07-29|15/06/2021|2.09|1.57|26500000000|26210000000|118.36000061035|1|2021-05-05|15/03/2021|1.86|1.4|25810000000|26520000000|120.48000335693|1|2021-02-04|15/12/2020|1.45|2.02|26480000000|27180000000|109.83999633789|1|2020-11-03|15/09/2020|2.08|1.86|26500000000|27000000000|106.43000030518|1
2025-04-06 22:20:37|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|LIGHT|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Netherlands|NL0011821392|29459|Signify NV|2.2B|2200000000|17.44|459901|-39.28|-29.4|16.8-18.25|18.2|126169871|1.16|6.71|6.14B|6140000000|2.6|1.56|8.94|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.99|13|42|18.32|36|4|33|-0.0115|0.0141|-0.0048|0.2055|0.0039|14.2918|0.5594|2025-07-25|15/06/2025||0.5416||1480000000|17.440000534058|1|2025-04-25|15/03/2025||0.4666||1450000000|17.440000534058|1|2025-01-24|15/12/2024|0.94|0.8235|1660000000|1670000000|22.739999771118|1|2024-10-25|15/09/2024|0.8416|0.8774|1540000000|1540000000|21.979999542236|1|2024-07-26|15/06/2024|0.48|0.4961|1480000000|1520000000|24.159999847412|1|2024-04-26|15/03/2024|0.413|0.44|1470000000|1470000000|28.200000762939|1|2024-01-26|15/12/2023|0.44|0.44|1730000000|1730000000|30.120000839233|1|2023-10-27|15/09/2023|0.64|0.64|1650000000|1650000000|22.719999313354|1|2023-07-28|15/06/2023|0.32|0.32|1640000000|1640000000|27.930000305176|1|2023-05-03|15/03/2023|0.2|0.2|1680000000|1680000000|29.489999771118|1|2023-01-27|15/12/2022|0.67|0.67|1980000000|1980000000|32.990001678467|1|2022-10-28|15/09/2022|0.86|0.86|1910000000|1910000000|28.319999694824|1|2022-07-29|15/06/2022|1.93|1.93|1840000000|1840000000|35.799999237061|1|2022-04-29|15/03/2022|0.69|0.69|1790000000|1790000000|39.110000610352|1|2022-01-28|15/12/2021|1.3|1.3|2010000000|2010000000|41.220001220703|1|2021-10-28|15/09/2021|0.72|0.8371|1640000000|1720000000|43.599998474121|1|2021-07-23|15/06/2021|0.63|0.7427|1610000000|1600000000|50.619998931885|1|2021-05-25|15/03/2021|0.47|0.4991|1600000000|1610000000|49.930000305176|1|2021-01-29|15/12/2020|1.27|1.22|1880000000|1880000000|40.740001678467|1|2020-10-23|15/09/2020|0.67|0.6772|1730000000|1700000000|34.709999084473|1
2025-04-06 22:20:45|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|SIM|DKK|Technology|Software \u0026 IT Services|Denmark|DK0060495240|2456||28.78B|28780000000|730.5|79389|0|-734|728-734|729|39398526|0.92|37.53|598.17M|598170000|2.61|7.5|1.03|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||41|4|38|0.0076|4.5362|0.0323|0.5579|0.0541|137.7118|48.9487|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1|2023-08-11|15/06/2023|0.26|0.3767|131590000|128570000|730|1|2023-05-17|15/03/2023|0.53|0.49|136300000|136300000|729|1|2023-02-08|15/12/2022|1.56|1.62|206040000|206030000|498.79998779297|1|2022-11-15|15/09/2022|0.49|0.522|124150000|125100000|506.39999389648|1|2022-08-12|15/06/2022|0.24|0.4883|116000000|123840000|556.40002441406|1|2022-05-19|15/03/2022|0.34|0.3291|114850000|114800000|494.89999389648|1|2022-02-15|15/12/2021|1.22|0.9476|160240000|152400000|594.79998779297|1|2021-11-12|15/09/2021|0.5|0.5107|107300000|111930000|819.20001220703|1|2021-08-13|15/06/2021|0.53|0.5537|118760000|117460000|848.59997558594|1|2021-05-19|15/03/2021|0.5048|0.4343|110000000|109280000|774|1|2021-02-10|15/12/2020|7.88|1.11||151620000|875|1|2020-11-12|15/09/2020|2.61|0.52||111960000|811.5|1|2020-08-12|15/06/2020|2.46|0.37||104650000|738|1|2020-05-19|15/03/2020|4.62|0.39||102260000|665|1|2019-11-15|15/09/2019|5.45|0.53||108490000|665|1|2019-08-23|15/06/2019|4.40|0.57||107480000|595.5|1|2019-05-22|15/03/2019|3.66|0.48||95970000|608.5|1|2019-02-20|15/12/2018|7.01|0.93||126970000|532.5|1
2025-04-06 22:20:56|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|SKAb|SEK|Industrials|Construction \u0026 Engineering|Sweden|SE0000113250|25922|Skanska AB ser. B|85.23B|85230000000|207.1|759408|7.84|-262.5|203.6-218.6|217.2|411526852|1.16|15.38|176.48B|176480000000|13.51|8|3.86|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|234.71|8|285|160|48|4|45|0.0025|-0.0737|0.0002|0.6725|0.0247|22.6031|0.4831|2025-07-18|15/06/2025||4.13||47510000000|207.10000610352|1|2025-05-07|15/03/2025||3.03||40790000000|207.10000610352|1|2025-02-07|15/12/2024|5.54|5.42|50600000000|45960000000|241|1|2024-11-06|15/09/2024|2.28|3.09|42800000000|42910000000|220|1|2024-07-19|15/06/2024|5.03|4.85|47380000000|45320000000|209.30000305176|1|2024-05-08|15/03/2024|1.28|1.28|36400000000|36400000000|201.60000610352|1|2024-02-09|15/12/2023|2.48|2.48|46160000000|46160000000|180|1|2023-11-01|15/09/2023|1.41|1.41|40300000000|40300000000|167.35000610352|1|2023-07-21|15/06/2023|2.96|2.96|39900000000|39900000000|164|1|2023-05-04|15/03/2023|1.04|1.04|36480000000|36480000000|164.14999389648|1|2023-02-03|15/12/2022|7.28|7.28|40400000000|40400000000|195|1|2022-10-26|15/09/2022|3.1|3.1|43230000000|43230000000|154.60000610352|1|2022-07-21|15/06/2022|4.28|4.28|44840000000|44840000000|156.19999694824|1|2022-05-04|15/03/2022|3.62|3.62|37800000000|37800000000|190.75|1|2022-02-03|15/12/2021|7.4|6.91|44370000000|43720000000|233.69999694824|1|2021-10-28|15/09/2021|3.1|3.04|33430000000|33520000000|223.19999694824|1|2021-07-23|15/06/2021|4.32|4.22|35390000000|35600000000|241|1|2021-04-29|15/03/2021|4.59|4.59|34390000000|34390000000|229.69999694824|1|2021-02-05|15/12/2020|11.9|11.9|44000000000|44000000000|226.5|1|2020-11-05|15/09/2020|2.79|2.9|37950000000|37690000000|181.05000305176|1
2025-04-06 22:21:06|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|SKFb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000108227|38302|AB SKF B|79.49B|79490000000|174.6|1508465|-23.59|-241.9|169.4-183|181.4|455351068|0.92|12.24|98.72B|98720000000|14.22|7.75|4.44|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|247|19|300|175|48|4|45|-0.0068|0.0974|0.005|0.0454|0.0109|13.6231|0.99|2025-07-18|15/06/2025||4.47||25840000000|174.55000305176|1|2025-04-25|15/03/2025||4.27||24950000000|174.55000305176|1|2025-01-31|15/12/2024|4.2|3.24|24730000000|23250000000|227.80000305176|1|2024-10-30|15/09/2024|4.05|3.5|23690000000|24200000000|203.30000305176|1|2024-07-18|15/06/2024|5.19|4.43|25610000000|25610000000|215.10000610352|1|2024-04-26|15/03/2024|4.83|4.83|24700000000|24700000000|219.60000610352|1|2024-01-31|15/12/2023|3.57|3.57|24440000000|24440000000|197.30000305176|1|2023-10-27|15/09/2023|4.49|4.49|25770000000|25770000000|177.25|1|2023-07-19|15/06/2023|5.36|5.36|27120000000|27120000000|190.10000610352|1|2023-04-27|15/03/2023|4.77|4.77|26550000000|26550000000|193|1|2023-02-02|15/12/2022|3|3|25360000000|25360000000|189.89999389648|1|2022-10-25|15/09/2022|2.86|2.86|24980000000|24980000000|169.69999694824|1|2022-07-20|15/06/2022|2.9|2.9|23660000000|23660000000|171.10000610352|1|2022-04-26|15/03/2022|4.59|4.59|22940000000|22940000000|157.5|1|2022-02-03|15/12/2021|3.01|3.01|20990000000|20990000000|210.39999389648|1|2021-10-26|15/09/2021|4.04|4.02|20150000000|20030000000|216.89999389648|1|2021-07-20|15/06/2021|5.11|4.21|20740000000|20810000000|213.60000610352|1|2021-04-22|15/03/2021|4.11|3.94|19870000000|19690000000|243.10000610352|1|2021-02-02|15/12/2020|4.17|2.99|19570000000|19400000000|236.19999694824|1|2020-10-27|15/09/2020|3.8|2.23|18600000000|17640000000|185.80000305176|1
2025-04-06 22:21:18|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|SRG|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Italy|IT0003153415|3901|Snam SpA|16.11B|16110000000|4.805|9357157|13.01|-5.042|4.775-5.042|4.967|3353613230|0.63|14.94|3.57B|3570000000||0.29|6.05|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.18|20|5.9|4.2|48|4|45|0.0007|0.0542|0.0547|0.0654|0.0482|13.5436|4.4887|2025-07-30|15/06/2025||0.11||945170000|4.8049998283386|1|2025-05-08|15/03/2025||0.11||937840000|4.8049998283386|1|2025-03-19|15/12/2024|0.0872|0.0784|916500000|1690000000|4.5949997901917|1|2024-11-07|15/09/2024|0.0908|0.0933|852000000|983820000|4.3299999237061|1|2024-07-31|15/06/2024|0.1062|0.1058|903000000|903000000|4.3920001983643|1|2024-05-16|15/03/2024|0.0999|0.1|896000000|896000000|4.4980001449585|1|2024-03-14|15/12/2023|0.0672|0.07|1070000000|1140000000|4.4899997711182|1|2023-11-09|15/09/2023|0.0978|0.1|1050000000|1050000000|4.3779997825623|1|2023-07-28|15/06/2023|0.0952|0.1|1120000000|1050000000|4.8559999465942|1|2023-05-11|15/03/2023|0.0852|0.09|979000000|979000000|5.0840001106262|1|2023-03-21|15/12/2022|0.0687|0.07|968000000|720980000|4.75|1|2022-11-09|15/09/2022|0.0875|0.09|868000000|868000000|4.6440000534058|1|2022-07-26|15/06/2022|0.0979|0.1|842000000|852000000|4.8299999237061|1|2022-05-12|15/03/2022|0.0997|0.1|838000000|838000000|5.2399997711182|1|2022-03-16|15/12/2021|0.0884|0.09|963000000|963000000|4.9010000228882|1|2021-11-04|15/09/2021|0.0913|0.09|807000000|807000000|5.0460000038147|1|2021-07-28|15/06/2021|0.26|0.1|810000000|726400000|5.0479998588562|1|2021-05-11|15/03/2021|0.09|0.09|717000000|712990000|4.816999912262|1|2021-03-18|15/12/2020|0.07|0.06|738000000|738000000|4.5209999084473|1|2020-11-05|15/09/2020|0.09|0.09|686000000|686000000|4.3829998970032|1
2025-04-06 22:21:26|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|SOF|EUR|Financials|Investment Holding Companies|Belgium|BE0003717312|81|Sofina|7.05B|7050000000|213.2|21770|0.57|-261|213.2-232.8|231.4|33053827|1.16|5.28|1.43B|1430000000|40.89|2.35|1.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|313|3|315|309|19|2|18|-0.0076|0|0|-0.7527|0.412|4.38|120.56|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1|2022-03-23|15/12/2021|29.1||25180000||365.60000610352|1|2021-09-02|15/06/2021|46.8||16360000||381|1|2021-03-19|15/12/2020|45.91||45230000||282|1|2020-09-03|15/06/2020|-6.26||13070000||254.5|1|2020-03-26|15/12/2019|18.51||82090000||186.39999389648|1|2019-09-09|15/06/2019|16.64||27260000||174.80000305176|1|2019-03-28|15/12/2018|11.07||31570000||173.80000305176|1|2018-09-06|15/06/2018|14.25||19120000||170|1|2018-03-30|15/12/2017|8.64||28260000||137.80000305176|1|2017-09-07|15/06/2017|5.6||38880000||124.19999694824|1|2017-03-30|15/12/2016|4.42||27720000||130.39999389648|1|2016-09-05|15/06/2016|3.43||51420000||128.30000305176|1|2016-03-25|15/12/2015|2.59||27210000||101.69999694824|1|2015-09-10|15/06/2015|||42160000||102.44999694824|1|2015-04-02|15/12/2014|||23480000||96.910003662109|1|2014-08-28|15/06/2014|||51020000||86.809997558594|1|2014-03-27|15/12/2013|||26630000||88.699996948242|1|
2025-04-06 22:21:33|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|SWON|CHF|Technology|Software \u0026 IT Services|Switzerland|CH0496451508|9199||909.3M|909300000|4.89|399540|-70.54|-17.7|4.5-5.23|5.22|154119293|1.13|-552|1.02B|1020000000|-0.01|0.3|6.13|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.796|10|22|12.5|19|4|17|-0.1399|-0.4875|-0.0548|0.0383|-0.0308|50.6256|1.3065|2025-05-21|15/03/2025|||||4.8899998664856|1|2025-02-19|15/12/2024|0.32|0.32|250300000|487550000|6.2699999809265|1|2024-11-13|15/09/2024|||236750000|236700000|6.6399998664856|1|2024-08-21|15/06/2024|||283000000|279700000|17.079999923706|1|2024-05-15|15/03/2024|||246900000|246900000|15.800000190735|1|2024-02-15|15/12/2023|||270700000|270700000|16.879999160767|1|2023-11-15|15/09/2023|||233400000|233400000|17.760000228882|1|2023-08-24|15/06/2023|||267400000|267700000|18.799999237061|1|2023-05-17|15/03/2023|||239400000|243430000|13.579999923706|1|2023-03-02|15/12/2022|0.01|0.40|277200000|277400000|15.840000152588|1|2022-08-25|15/06/2022|-0.39||514600000||13.239999771118|1|2022-03-03|15/12/2021|0.77||964400000||16.299999237061|1|2021-08-26|15/06/2021|0.25||4370000000||23.049999237061|1|2021-03-25|15/12/2020|0.71||3820000000||29|1|2020-09-16|15/06/2020|0.43||4090000000||26.700000762939|1|2020-03-31|15/12/2019|0.39||3710000000||18.89999961853|1|2019-10-20|15/06/2019|0.43||3900000000||||2019-10-20|15/06/2018|0.26||1920000000||||2019-10-01|15/12/2018|0.23||1820000000||||
2025-04-06 22:21:44|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|STLAM|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Italy|NL00150001Q9|248243|Stellantis NV|25.28B|25280000000|8.776|18698902|-64.33|-25.59|8.405-9.352|9.371|2880498134|1.2|4.78|156.88B|156880000000|1.86|0.68|7.75|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.53|24|18.9|9|44|4|41|0.0009|0.0295|0.0454|-0.5985|0.1113|4.4697|0.2463|2025-07-24|15/06/2025||0.8815||38900000000|8.7760000228882|1|2025-04-30|15/03/2025||||38170000000|8.7760000228882|1|2025-02-25|15/12/2024|0.5991|0.4068|38900000000|39350000000|13.470000267029|1|2024-10-31|15/09/2024|0.4989||32960000000|32770000000|12.237999916077|1|2024-07-25|15/06/2024|2.21|1.79|43320000000|45740000000|18.260000228882|1|2024-04-30|15/03/2024|0.00|3.2|41700000000|41700000000|23.22500038147|1|2024-02-15|15/12/2023|1.37|1.37|46040000000|46050000000|22.575000762939|1|2023-10-31|15/09/2023|1.32|1.32|45100000000|45100000000|17.040000915527|1|2023-07-26|15/06/2023|1.34|1.34|51130000000|48120000000|16.785999298096|1|2023-05-03|15/03/2023|||47240000000|47240000000|14.737999916077|1|2023-02-22|15/12/2022|1.42|1.42|49490000000|49490000000|15.868000030518|1|2022-11-03|15/09/2022|1.26|1.24|42100000000|42100000000|13.734000205994|1|2022-07-28|15/06/2022|1.3|1.3|46520000000|43390000000|12.930000305176|1|2022-05-05|15/03/2022|1.3|1.19|41480000000|41480000000|12.821999549866|1|2022-02-22|15/12/2021|1.04|1.04|44260000000|42920000000|16.304000854492|1|2021-11-25|15/09/2021|0.9562|1.03|32550000000|32200000000|16.808000564575|1|2021-08-03|15/06/2021|1.05|0.5444|38310000000|38310000000|16.370000839233|1|2021-05-05|15/03/2021|0.4356|0.4356|37000000000|35800000000|13.887999534607|1|2021-03-03|15/12/2020|1.11|1.03|28590000000|26340000000|12.819999694824|1|2020-10-28|15/09/2020|0.8479|0.4186|25810000000|25080000000|8.8660001754761|1
2025-04-06 22:21:55|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|STERV|EUR|Basic Materials|Containers \u0026 Packaging|Finland|FI0009005961|16000|Stora Enso Oyj R|6.5B|6500000000|8.152|1906929|-37.72|-14.22|8-8.672|8.652|788619987|0.72|-61.18|9.05B|9050000000|-0.17|0.35|4.29|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.1|15|14|9.5|46|4|43|-0.0109|-0.1909|0.0001|0.0911|-0.001|12.4784|0.9391|2025-07-23|15/06/2025||0.1136||2470000000|8.1520004272461|1|2025-04-25|15/03/2025||0.0902||2310000000|8.1520004272461|1|2025-02-11|15/12/2024|-0.81|0.08|2320000000|2210000000|10.364999771118|1|2024-10-24|15/09/2024|0.1|0.1353|2260000000|2310000000|10.720000267029|1|2024-07-24|15/06/2024|0.1194|0.12|2300000000|2300000000|12.689999580383|1|2024-04-25|15/03/2024|0.09|0.09|2160000000|2160000000|12.465000152588|1|2024-02-01|15/12/2023|-0.64|-0.64|2170000000|2170000000|11.814999580383|1|2023-10-24|15/09/2023|-0.05|-0.05|2130000000|2130000000|10.574999809265|1|2023-07-21|15/06/2023|-0.27|-0.27|2370000000|2370000000|11.35000038147|1|2023-04-25|15/03/2023|0.23|0.23|2720000000|2720000000|11.229999542236|1|2023-01-31|15/12/2022|0.32|0.32|2860000000|2860000000|13.520000457764|1|2022-10-21|15/09/2022|0.47|0.47|2960000000|2960000000|13.914999961853|1|2022-07-22|15/06/2022|0.38|0.38|3050000000|3050000000|16.27499961853|1|2022-04-28|15/03/2022|0.35|0.35|2800000000|2800000000|18.385000228882|1|2022-01-28|15/12/2021|0.32|0.32|2720000000|2720000000|16.860000610352|1|2021-10-20|15/09/2021|0.37|0.37|2580000000|2580000000|14.609999656677|1|2021-07-21|15/06/2021|0.27|0.27|2590000000|2590000000|15.779999732971|1|2021-04-23|15/03/2021|0.22|0.22|2280000000|2280000000|16.379999160767|1|2021-01-29|15/12/2020|0.09|0.09|2150000000|2150000000|15.35000038147|1|2020-10-20|15/09/2020|0.14|0.14|2080000000|2080000000|14.220000267029|1
2025-04-06 22:22:06|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|STB|NOK|Financials|Investment Banking \u0026 Investment Services|Norway|NO0003053605|2324|Storebrand ASA|52.87B|52870000000|122.4|824889|29.11|-137.1|122.4-129.9|130.3|431983776|1.04|9.82|81.36B|81360000000|12.48|4.7|3.84|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|126.12|9|150|99|48|4|45|0.0094|0.1889|0.9792|0.0979|-0.055|10.6929|0.95|2025-07-11|15/06/2025||2.39|||122.40000152588|1|2025-05-07|15/03/2025||2.2|||122.40000152588|1|2025-02-12|15/12/2024|1.66|2.37|||137.10000610352|1|2024-10-23|15/09/2024|3.1|2.77|||121|1|2024-07-12|15/06/2024|4.59|4.21|||108.80000305176|1|2024-04-24|15/03/2024|2.09|2.04|||97.849998474121|1|2024-02-07|15/12/2023|2.01|2.09|||95.660003662109|1|2023-10-25|15/09/2023|1.73|1.62|||82.660003662109|1|2023-07-14|15/06/2023|1.93|1.78|||87.660003662109|1|2023-05-10|15/03/2023|1.81|1.75|3630000000||81.26000213623|1|2023-02-08|15/12/2022|1.44|1.54|13850000000|3650000000|86.879997253418|1|2022-10-26|15/09/2022|1.15|1.11|3600000000|3600000000|76.120002746582|1|2022-07-14|15/06/2022|1.02|1.05|3330000000|3330000000|73.919998168945|1|2022-05-04|15/03/2022|2.18|1.72|3220000000|3220000000|81.720001220703|1|2022-02-09|15/12/2021|2.26|2.19|15220000000|3730000000|99.300003051758|1|2021-10-27|15/09/2021|1.56|1.51|3220000000|3220000000|90.059997558594|1|2021-07-14|15/06/2021|2.77|2.22|12330000000||79|1|2021-04-28|15/03/2021|1.22|1.25|18630000000||80.160003662109|1|2021-02-10|15/12/2020|2.13|1.97|10110000000||69.559997558594|1|2020-10-21|15/09/2020|1.67|1.72|8740000000||53.299999237061|1
2025-04-06 22:22:15|05509|383|/equities/subsea|STOXX600|SUBC|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|Norway|LU0075646355|15072|Subsea 7 SA|41.59B|41590000000|140.7|547882|-20.6|-218.2|140.5-153.9|154.6|295613936|1.26|19.41|6.84B|6840000000|0.68|13|9.24|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|20.73|16|24.21|15.2|48|4|45|-0.0009|2.5453|-0.0699|-0.3059|0.036|27.0893|6.7996|2025-07-31|15/06/2025||0.3626||1910000000|140.69999694824|1|2025-04-30|15/03/2025||0.1081||1440000000|140.69999694824|1|2025-02-27|15/12/2024|0.07|0.2413|1870000000|1800000000|178.69999694824|1|2024-11-21|15/09/2024|0.31|0.2427|1830000000|1790000000|183.10000610352|1|2024-07-25|15/06/2024|0.2|0.19|1740000000|1690000000|208.80000305176|1|2024-04-25|15/03/2024|0.09|0.09|1400000000|1400000000|174.5|1|2024-02-29|15/12/2023|-0.06|-0.06|1630000000|1630000000|147.19999694824|1|2023-11-16|15/09/2023|0.11|0.11|1580000000|1580000000|150.85000610352|1|2023-07-26|15/06/2023|0.06|0.06|1520000000|1520000000|138.60000610352|1|2023-04-27|15/03/2023|-0.07|-0.07|1250000000|1250000000|118.30000305176|1|2023-03-02|15/12/2022|0.09|0.09|1290000000|1290000000|135.30000305176|1|2022-11-17|15/09/2022|0.01|0.01|1400000000|1400000000|103.30000305176|1|2022-07-27|15/06/2022|0.0612|0.06|1250000000|1250000000|79.220001220703|1|2022-04-28|15/03/2022|-0.041|-0.04|1190000000|1190000000|80.279998779297|1|2022-03-03|15/12/2021|-0.01|-0.01|1370000000|1370000000|64.599998474121|1|2021-11-17|15/09/2021|0.15|0.15|1450000000|1450000000|75.279998779297|1|2021-07-28|15/06/2021|-0.04|-0.04|1200000000|1200000000|82.080001831055|1|2021-04-29|15/03/2021|-0.0302|-0.03|996400000|996400000|87.080001831055|1|2021-02-25|15/12/2020|-0.25|-0.25|1010000000|1010000000|87.5|1|2020-11-12|15/09/2020|-0.14|-0.14|947400000|947400000|73.5|1
2025-04-06 22:22:24|05510|945677|/equities/sunrise-communications-ag|STOXX600|SRCG|CHF|Consumer Cyclicals|Telecommunications Services|Switzerland|CH0267291224|1763||4.92B|4920000000|108.6|161011|0|-109.1|108.1-109.1|108|45265446|0.093|273.37|||0.4|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|18|-0.0083|-0.5868|0.0089|-0.0989|0.0044|38.4478|2.0506|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1|2021-11-11|15/09/2021|||||108.59999847412|1|2021-08-26|15/06/2021|||||108.59999847412|1|2021-05-13|15/03/2021|||||108.59999847412|1|2021-03-04|15/12/2020||0.6709||480290000|110.19999694824|1|2020-11-06|15/09/2020|0.62|0.7577|471000000|469220000|110|1|2020-09-02|15/06/2020|0.47|0.56|456000000|438730000|106.90000152588|1|2020-06-12|15/03/2020|0.49|0.51|459000000|457700000|79.050003051758|1|2020-06-05|15/12/2019|-1.12|-1.18|511000000|490600000|83.099998474121|1|2019-11-20|15/09/2019|1|1.07|474000000|470750000|80.25|1|2019-08-19|15/06/2019|0.5398|0.54|455000000|465460000|76.25|1|2019-05-16|15/03/2019|0.7386|0.53|372000000|452280000|68.900001525879|1|2019-02-27|15/12/2018|0.6699|0.47|486000000|491020000|81.400001525879|1|2018-11-08|15/09/2018|0.6252|0.83|469310000|462800000|91.75|1|2018-08-24|15/06/2018|0.4734|0.7|463000000|457570000|93.150001525879|1|2018-05-03|15/03/2018|0.3305|0.67|458320000|433670000|79|1|2018-03-16|15/12/2017|0.4331||509000000|489730000|92.699996948242|1|2017-11-09|15/09/2017|0.4365|5.25|460000000|462820000|83.550003051758|1|2017-08-24|15/06/2017|0.5044|0.37|453650000|450000000|78.650001525879|1
2025-04-06 22:22:36|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|SHBa|SEK|Financials|Banking Services|Sweden|SE0007100599|12644|Svenska Handelsbanken AB A|206.38B|206380000000|103.45|6900400|-4.61|-136.9|102.55-111.5|112.55|1980028494|0.58|10.75|171.14B|171140000000|13.75|15|14.5|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|118.4|16|140|100|48|4|45|-0.0027|0.1922|0.1162|-0.0106|0.0028|10.5444|4.1553|2025-07-16|15/06/2025||2.72||14350000000|103.44999694824|1|2025-04-30|15/03/2025||2.86||14600000000|103.44999694824|1|2025-02-05|15/12/2024|3.43|3.12|16030000000|15050000000|121.90000152588|1|2024-10-23|15/09/2024|3.55|3.33|15550000000|15100000000|103.65000152588|1|2024-07-17|15/06/2024|3.43|3.13|15460000000|14920000000|102.05000305176|1|2024-04-24|15/03/2024|3.23|3.23|15320000000|15320000000|113.15000152588|1|2024-02-07|15/12/2023|3.47|3.47|15850000000|15850000000|113.34999847412|1|2023-10-17|15/09/2023|4.02|3.81|16240000000|16240000000|99.919998168945|1|2023-07-19|15/06/2023|3.42|3.24|15170000000|15170000000|93.379997253418|1|2023-04-26|15/03/2023|3.32|3.15|14990000000|14990000000|95.160003662109|1|2023-02-08|15/12/2022|3.12|2.95|14010000000|14010000000|112.15000152588|1|2022-10-19|15/09/2022|2.81|2.66|12900000000|12900000000|97.23999786377|1|2022-07-15|15/06/2022|2.07|1.96|11040000000|11040000000|88.279998779297|1|2022-04-27|15/03/2022|2.7|2.56|12310000000|12310000000|93.720001220703|1|2022-02-09|15/12/2021|2.68|2.54|11560000000|11640000000|101.34999847412|1|2021-10-18|15/09/2021|2.51|2.38|11820000000|11820000000|100.48999786377|1|2021-07-16|15/06/2021|2.39|2.17|11600000000|11600000000|96.330001831055|1|2021-04-21|15/03/2021|2.21|2|11290000000|11290000000|89.769996643066|1|2021-02-03|15/12/2020|2.21|2|11430000000|11430000000|80.569999694824|1|2020-10-21|15/09/2020|1.68|1.52|11010000000|11010000000|75.48999786377|1
2025-04-06 22:22:46|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|SWEDa|SEK|Financials|Banking Services|Sweden|SE0000242455|18068|Swedbank AB ser A|228.11B|228110000000|203|3265388|-6.62|-266.8|201.1-219.3|221.5|1123709821|0.63|6.57|110.62B|110620000000|30.99|21.7|10.69|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|249.94|16|289|209|48|4|45|0.0043|0.0358|0.161|-0.1023|0.007|9.2822|3.9767|2025-07-17|15/06/2025||6.14||16680000000|203|1|2025-04-29|15/03/2025||6.76||17130000000|203|1|2025-01-23|15/12/2024|7.5|6.57|18630000000|17430000000|236.80000305176|1|2024-10-23|15/09/2024|8.3|6.97|19150000000|17480000000|207.69999694824|1|2024-07-16|15/06/2024|7.61|7.07|18240000000|18200000000|216.60000610352|1|2024-04-25|15/03/2024|7.47|7.47|18090000000|18090000000|208|1|2024-01-24|15/12/2023|7.38|7.38|19030000000|19030000000|200.30000305176|1|2023-10-26|15/09/2023|8.09|8.09|18470000000|18470000000|191.60000610352|1|2023-07-18|15/06/2023|8.09|8.09|18170000000|18170000000|189.85000610352|1|2023-04-27|15/03/2023|6.71|6.71|17390000000|17390000000|184.80000305176|1|2023-01-31|15/12/2022|6.05|6.05|16120000000|16120000000|197|1|2022-10-27|15/09/2022|5.1|5.1|14030000000|14030000000|157.30000305176|1|2022-07-19|15/06/2022|4.18|4.18|11610000000|11610000000|130.05000305176|1|2022-04-28|15/03/2022|4.1|4.1|11460000000|11460000000|161.30000305176|1|2022-02-02|15/12/2021|4.3|4.3|11750000000|11750000000|182.58000183105|1|2021-10-21|15/09/2021|4.89|4.89|11870000000|11870000000|183.83999633789|1|2021-07-16|15/06/2021|4.96|4.96|11870000000|11870000000|164.36000061035|1|2021-04-27|15/03/2021|4.43|4.43|11400000000|11400000000|153.25999450684|1|2021-02-01|15/12/2020|4.01|4.01|11760000000|11760000000|157.7799987793|1|2020-10-20|15/09/2020|4.68|4.68|11600000000|11600000000|148.47999572754|1
2025-04-06 22:22:55|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|SWMA|SEK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Sweden|SE0015812219|7536||172.68B|172680000000|113.5|4022346|-0.04|-113.7|113.5-113.7|113.6|1520714190|0.099||22.42B|22420000000|4.27|1.86|1.64|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||38|4|36|0.022|2.2486|-0.024|0.0381|0.0336|15.2778|21.2403|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1|2022-07-22|15/06/2022|1.07|1.06|5560000000|5250000000|106.09999847412|1|2022-05-11|15/03/2022|0.98|0.9828|4890000000|4930000000|95|1|2022-02-16|15/12/2021|0.94|0.9319|4750000000|4750000000|70.5|1|2021-10-27|15/09/2021|0.99|0.9622|4780000000|4710000000|81|1|2021-07-20|15/06/2021|0.92|0.9042|4510000000|4500000000|75.860000610352|1|2021-04-30|15/03/2021|0.974|0.8102|4460000000|4190000000|68.980003356934|1|2021-02-10|15/12/2020|7.82|8.21|4140000000|4130000000|67.860000610352|1|2020-10-27|15/09/2020|9.21|8.01|4400000000|4090000000|67.839996337891|1|2020-07-17|15/06/2020|7.6|7.13|4130000000|3940000000|64.940002441406|1|2020-04-27|15/03/2020|7.14|6.71|4030000000|3860000000|62.479999542236|1|2020-02-12|15/12/2019|6.81|6.44|3930000000|3780000000|56|1|2019-10-25|15/09/2019|7.04|6.33|3830000000|3720000000|43.200000762939|1|2019-07-18|15/06/2019|6.39|6.02|3720000000|3680000000|40.340000152588|1|2019-05-09|15/03/2019|5.17|5.22|3260000000|3290000000|46.209999084473|1|2019-02-13|15/12/2018|5.41|5.12|3300000000|3280000000|407.29998779297|1|2018-10-26|15/09/2018|5.55|5.36|3390000000|3310000000|442.39999389648|1|2018-07-19|15/06/2018|5.31|4.87|3340000000|3220000000|445|1|2018-05-04|15/03/2018|4.36|4.27|2940000000|2820000000|400|1
2025-04-06 22:23:05|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|SOBIV|SEK|Healthcare|Pharmaceuticals|Sweden|SE0000872095|1806|Swedish Orphan Biovitrum AB|94.45B|94450000000|275|350272|4.32|-354.4|272-281.4|280.8|343442827|0.3|24.13|26.03B|26030000000|11.37|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|366.33|12|400|285|48|4|45|-0.0013|-0.0261|0.0469|-0.8167|0.0838|-4.8138|6.5329|2025-07-16|15/06/2025||1.88||6320000000|275|1|2025-04-29|15/03/2025||2.4||6350000000|275|1|2025-02-05|15/12/2024|4.07|2.88|7440000000|6830000000|328.20001220703|1|2024-10-24|15/09/2024|4.27|2.21|6890000000|6030000000|325.39999389648|1|2024-07-16|15/06/2024|0.66|0.7645|5440000000|5080000000|276.79998779297|1|2024-04-25|15/03/2024|2.35|2.35|6260000000|6260000000|266.39999389648|1|2024-02-08|15/12/2023|3.02|3.02|6840000000|6840000000|281.79998779297|1|2023-10-30|15/09/2023|0.54|0.54|5170000000|5170000000|223.19999694824|1|2023-07-18|15/06/2023|1.41|1.41|4870000000|4870000000|196.57400512695|1|2023-04-27|15/03/2023|3.6|3.44|5240000000|5240000000|250.25500488281|1|2023-02-08|15/12/2022|4.68|4.47|5990000000|5990000000|225.13400268555|1|2022-10-27|15/09/2022|1.52|1.45|4000000000|4000000000|201.44599914551|1|2022-07-19|15/06/2022|0.91|0.87|3880000000|3880000000|208.0359954834|1|2022-04-28|15/03/2022|3.67|3.51|4930000000|4930000000|206.22200012207|1|2022-02-10|15/12/2021|4.21|4.02|4900000000|4900000000|192.25|1|2021-10-22|15/09/2021|1.6|1.53|3760000000|3740000000|234.30000305176|1|2021-07-21|15/06/2021|0.91|0.6546|3210000000|2920000000|160.60000610352|1|2021-05-04|15/03/2021|2.36|2.61|3660000000|3930000000|148.60000610352|1|2021-02-18|15/12/2020|3.74|3.24|4580000000|4430000000|164.85000610352|1|2020-10-22|15/09/2020|0.94|1.05|2970000000|3050000000|162.10000610352|1
2025-04-06 22:23:17|05515|498|/equities/tele2|STOXX600/EAFAVALUE|TEL2b|SEK|Technology|Telecommunications Services|Sweden|SE0005190238|4226|Tele2 AB|91.55B|91550000000|132.05|2111818|45.53|-139.45|131.55-139.45|136.45|693389827|0.29|24.01|29.58B|29580000000|5.59|6.9|5.23|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|128.74|20|160|102|48|4|45|0.0094|-0.119|0.0204|-0.0148|-0.0062|20.1098|2.2876|2025-07-17|15/06/2025||1.4||7410000000|132.05000305176|1|2025-04-23|15/03/2025||1.41||7310000000|132.05000305176|1|2025-01-29|15/12/2024|1.39|1.45|7780000000|7820000000|115.19999694824|1|2024-10-22|15/09/2024|1.59|1.76|7390000000|7400000000|111.55000305176|1|2024-07-17|15/06/2024|1.36|1.51|7260000000|7340000000|104.65000152588|1|2024-04-18|15/03/2024|1.16|1.16|7150000000|7150000000|92.599998474121|1|2024-01-30|15/12/2023|1.34|1.34|7680000000|7680000000|86.220001220703|1|2023-10-18|15/09/2023|1.53|1.53|7250000000|7250000000|82.559997558594|1|2023-07-18|15/06/2023|1.32|1.49|7150000000|7150000000|88.480003356934|1|2023-04-21|15/03/2023|1.23|1.23|7010000000|7010000000|105.94999694824|1|2023-01-31|15/12/2022|1.29|1.29|7450000000|7450000000|93.900001525879|1|2022-10-20|15/09/2022|1.44|1.44|7080000000|7080000000|89.23999786377|1|2022-07-19|15/06/2022|1.22|1.22|6820000000|6820000000|116.34999847412|1|2022-04-21|15/03/2022|3.6|3.29|6700000000|6700000000|132.99000549316|1|2022-02-01|15/12/2021|1.31|1.2|7030000000|7030000000|123.34999847412|1|2021-10-19|15/09/2021|1.51|1.38|6640000000|6640000000|118.13999938965|1|2021-07-14|15/06/2021|1.65|1.51|6570000000|6570000000|111.2799987793|1|2021-04-22|15/03/2021|1.25|1.14|6550000000|6550000000|105.83000183105|1|2021-02-02|15/12/2020|6.46|5.9|6880000000|6880000000|103.59999847412|1|2020-10-20|15/09/2020|1.68|1.54|6640000000|6640000000|104.88999938965|1
2025-04-06 22:23:27|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|TLIT|EUR|Technology|Telecommunications Services|Italy|IT0003497168|26824|Telecom Italia|6.69B|6690000000|0.3|326493014|32.98|-0.3209|0.2924-0.3209|0.32|21260815393|1.08|-38.87|14.48B|14480000000|-0.01|||2025-05-07 00:00:00|2025-05-07|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|0.41|4|0.51|0.29|47|4|45|-0.0082|-0.4824|0.0427|-1.4005|0.013|7.2327|0.6222|2025-05-07|15/03/2025|||||0.30000001192093|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.30450001358986|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.21719999611378|1|2024-07-31|15/06/2024|-0.01||3610000000|3810000000|0.23070000112057|1|2024-05-30|15/03/2024|-0.02|-0.02|3930000000|3930000000|0.24519999325275|1|2024-02-15|15/12/2023|-0.01|-0.01|4340000000|4340000000|0.27500000596046|1|2023-11-08|15/09/2023|-0.01|-0.01|4140000000|4140000000|0.24930000305176|1|2023-08-01|15/06/2023|-0.01|-0.01|4000000000|4000000000|0.26230001449585|1|2023-05-09|15/03/2023|-0.03|-0.03|3850000000|3850000000|0.26820001006126|1|2023-02-15|15/12/2022|-0.01|-0.01|4260000000|4260000000|0.29640001058578|1|2022-11-10|15/09/2022|0.01|-0.11|3970000000|3970000000|0.23330000042915|1|2022-08-03|15/06/2022|-0.01|-0.01|3910000000|3910000000|0.21439999341965|1|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000|0.27149999141693|1|2022-03-03|15/12/2021|-0.4093|-0.41|3980000000|3980000000|0.34369999170303|1|2021-10-26|15/09/2021|0.0087|0.0087|3840000000|3850000000|0.33619999885559|1|2021-07-27|15/06/2021|0.0019|0.01|3820000000|3800000000|0.37279999256134|1|2021-05-20|15/03/2021|-0.01|0.01|3750000000|3710000000|0.4345999956131|1|2021-02-24|15/12/2020|0.0055|0.0077|4150000000|4100000000|0.37999999523163|1|2020-11-10|15/09/2020|0.02|0.0123|3900000000|3940000000|0.33619999885559|1|2020-08-03|15/06/2020|0.0122|0.01|3600000000|3860000000|0.34079998731613|1
2025-04-06 22:23:36|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|TEF|EUR|Technology|Telecommunications Services|Spain|ES0178430E18|100870|Telefonica|24.28B|24280000000|4.302|7023248|8.17|-4.55|4.275-4.51|4.288|5643286803|0.53|-74.53|41.32B|41320000000|-0.06|0.24|5.65|2025-05-14 00:00:00|2025-05-14|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|4.2285|21|5.2|3.2|48|4|45|-0.0052|-0.0789|-0.0059|-0.1265|0.0075|15.5174|0.8113|2025-07-30|15/06/2025||||10120000000|4.3020000457764|1|2025-05-14|15/03/2025||||9940000000|4.3020000457764|1|2025-02-27|15/12/2024|-0.19|0.13|10700000000|10510000000|4.3249998092651|1|2024-11-05|15/09/2024|0.1|0.09|10020000000|9990000000|4.335000038147|1|2024-07-31|15/06/2024|0.1|0.1|10260000000|10260000000|4.210000038147|1|2024-05-09|15/03/2024|0.1|0.1|10140000000|10140000000|4.188000202179|1|2024-02-22|15/12/2023|-0.39|-0.39|10150000000|10150000000|3.6840000152588|1|2023-11-07|15/09/2023|0.09|0.09|10320000000|10320000000|3.7249999046326|1|2023-07-27|15/06/2023|0.06|0.06|10130000000|10130000000|3.8139998912811|1|2023-05-11|15/03/2023|0.09|0.09|10050000000|10050000000|4.0300002098083|1|2023-02-23|15/12/2022|0.12|0.12|10200000000|10200000000|3.8090000152588|1|2022-11-04|15/09/2022|0.02|0.02|10340000000|10340000000|3.5079998970032|1|2022-07-28|15/06/2022|0.05|0.05|10040000000|10040000000|4.4070000648498|1|2022-05-12|15/03/2022|0.12|0.12|9410000000|9410000000|4.6570000648498|1|2022-02-24|15/12/2021|0.07|0.07|9670000000|9670000000|4.2414999008179|1|2021-11-04|15/09/2021|0.12|0.12|9300000000|9300000000|3.613037109375|1|2021-07-29|15/06/2021|0.09|0.09|9960000000|9960000000|3.6732220649719|1|2021-05-12|15/03/2021|0.15|0.15|10340000000|10340000000|3.6715428829193|1|2021-02-25|15/12/2020|0.18|0.18|10910000000|10910000000|3.3842530250549|1|2020-10-29|15/09/2020|0.13|0.13|10460000000|10460000000|2.6615009307861|1
2025-04-06 22:23:45|05518|7134|/equities/telenet-group-hldg|STOXX600|TNETb|EUR|Technology|Telecommunications Services|Belgium|BE0003826436|3000||2.31B|2310000000|21.14|57|0|-21.14|21.14-21.14|21.12|108605826|0.569||2.85B|2850000000|-0.74|0.7|3.35|0000-00-00 00:00:00|-0001-11-30||||||||||||||42|4|39|-0.0063|-0.1953|0.0856|0.8941|0.0375|52.1708|1.8141|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1|2023-07-25|15/06/2023|-0.2652|-0.2526|704000000|699030000|20.819999694824|1|2023-04-27|15/03/2023|0.1573|0.1547|702800000|702800000|21.079999923706|1|2023-02-16|15/12/2022|0.0069|-5.85|716300000|717450000|15.130000114441|1|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000|14.069999694824|1|2022-07-28|15/06/2022|5.92|6|646800000|646800000|15.260000228882|1|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000|29.360000610352|1|2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000|33.400001525879|1|2021-10-28|15/09/2021|0.82|0.7967|640600000|644800000|33.580001831055|1|2021-07-29|15/06/2021|0.91|0.8329|642400000|637240000|32.479999542236|1|2021-04-29|15/03/2021|1.03|0.6922|645900000|639910000|34.819999694824|1|2021-02-11|15/12/2020|0.37|0.8098|665100000|661340000|36.180000305176|1|2020-10-28|15/09/2020|1.04|0.8972|637900000|635340000|33.819999694824|1|2020-07-31|15/06/2020|0.3|0.95|619200000|628340000|33.639999389648|1|2020-04-30|15/03/2020|1.39|0.76|653000000|646120000|37|1|2020-02-12|15/12/2019|0.83|1.17|673300000|657160000|42.159999847412|1|2019-10-31|15/09/2019|0.79|0.87|649000000|650980000|42.900001525879|1|2019-08-01|15/06/2019|0.39|0.74|635600000|624400000|44.5|1|2019-05-02|15/03/2019|0.13|0.68|626400000|615950000|47.319999694824|1
2025-04-06 22:23:54|05519|380|/equities/telenor|STOXX600/EAFAVALUE|TEL|NOK|Technology|Telecommunications Services|Norway|NO0010063308|10867|Telenor ASA|199.75B|199750000000|146.1|1430354|19.07|-152.6|145.5-152.6|150.4|1367248059|0.18|10.81|79.93B|79930000000|13.51|9.6|6.57|2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|157.44|17|186|130|48|4|45|0.0028|-0.0476|0.0671|-0.7552|0.034|10.0351|1.7478|2025-07-18|15/06/2025||2.07||20370000000|146.10000610352|1|2025-05-06|15/03/2025||2.02||19820000000|146.10000610352|1|2025-02-04|15/12/2024|1.4|1.22|20500000000|20790000000|138.19999694824|1|2024-10-30|15/09/2024|2.28|1.95|20040000000|20170000000|130.89999389648|1|2024-07-18|15/06/2024|1.83|1.67|19940000000|20210000000|123.40000152588|1|2024-04-30|15/03/2024|8.3|8.02|19460000000|19460000000|126.40000152588|1|2024-02-06|15/12/2023|-5.55|-5.55|20930000000|20930000000|114.55000305176|1|2023-10-25|15/09/2023|1.8|1.8|20110000000|20110000000|113.40000152588|1|2023-07-20|15/06/2023|0.7|0.7|20220000000|20220000000|103.44999694824|1|2023-05-04|15/03/2023|-0.44|-0.44|19190000000|19190000000|130.94999694824|1|2023-02-02|15/12/2022|3.15|2.95|25400000000|25400000000|104|1|2022-10-26|15/09/2022|1|1|28430000000|28430000000|90.379997253418|1|2022-07-19|15/06/2022|-0.8|-0.8|28040000000|28040000000|132.69999694824|1|2022-05-03|15/03/2022|4.94|4.94|27010000000|27010000000|133.19999694824|1|2022-02-02|15/12/2021|0.8|0.8|28150000000|28150000000|145.89999389648|1|2021-11-18|15/09/2021|1.89|1.89|27410000000|27410000000|136.69999694824|1|2021-07-18|15/06/2021|1.51|1.51|27160000000|27160000000|150.5|1|2021-05-03|15/03/2021|-2.68|-2.68|28870000000|28870000000|148.44999694824|1|2021-02-02|15/12/2020|5.46|5.46|30950000000|30950000000|140.69999694824|1|2020-10-21|15/09/2020|3.25|3.25|30010000000|30010000000|149.69999694824|1
2025-04-06 22:24:06|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|TELIA|SEK|Technology|Telecommunications Services|Sweden|SE0000667925|16221|Telia Company AB|140.02B|140020000000|35.61|10065808|31.16|-37.17|35.55-37.17|36.8|3932109286|0.23|36.88|89.13B|89130000000|0.97|2|5.62|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|34.23|20|47|24.5|48|4|45|0|-0.1237|0.0107|-0.4235|0.0503|16.9933|1.7229|2025-07-18|15/06/2025||0.4514||22560000000|35.610000610352|1|2025-04-24|15/03/2025||0.3286||21890000000|35.610000610352|1|2025-01-30|15/12/2024|-0.13|0.395|23720000000|23330000000|32.409999847412|1|2024-10-24|15/09/2024|0.59|0.4856|21750000000|22090000000|31.39999961853|1|2024-07-18|15/06/2024|0.36|0.3538|22380000000|22080000000|28.629999160767|1|2024-04-25|15/03/2024|0.15|0.15|21270000000|21270000000|27.209999084473|1|2024-01-29|15/12/2023|-0.73|-0.28|23100000000|23100000000|26.940000534058|1|2023-10-19|15/09/2023|0.46|0.46|22000000000|22000000000|23.520000457764|1|2023-07-19|15/06/2023|0.19|0.19|23300000000|23300000000|23.860000610352|1|2023-04-26|15/03/2023|0.15|0.15|23070000000|23070000000|26.620000839233|1|2023-01-26|15/12/2022|-4.78|-4.78|24260000000|24260000000|27.5|1|2022-10-21|15/09/2022|0.42|0.42|22460000000|22460000000|32.209999084473|1|2022-07-21|15/06/2022|0.37|0.37|22290000000|22290000000|37.200000762939|1|2022-04-27|15/03/2022|0.23|0.23|21820000000|21820000000|39.430000305176|1|2022-01-28|15/12/2021|0.3077|0.31|23380000000|23380000000|35.790000915527|1|2021-10-21|15/09/2021|0.39|0.4424|21270000000|20800000000|36.340000152588|1|2021-07-21|15/06/2021|0.42|0.474|21880000000|21610000000|39.5|1|2021-04-23|15/03/2021|0.24|0.3652|21810000000|21680000000|35.970001220703|1|2021-02-15|15/12/2020|0.3076|0.3569|23460000000|23070000000|35.330001831055|1|2021-01-29|15/09/2020|0.51|0.6004|21530000000|21540000000|37.669998168945|1
2025-04-06 22:24:15|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|TENR|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Italy|LU2598331598|26169|Tenaris SA|16.58B|16579999999.999998|15.47|2300813|-16.13|-19.45|15.33-16.36|16.35|1071994930|1.2|9.51|12.52B|12520000000|1.81|0.62|4.03|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|sell|buy|strong_sell|strong_sell|neutral|20.81|11|24.56|14.88|48|4|45|0.0065|-2.3928|-0.0752|-0.4448|0.0332|17.4318|1.92|2025-07-30|15/06/2025||0.391||2830000000|15.470000267029|1|2025-04-30|15/03/2025||0.3652||2750000000|15.470000267029|1|2025-02-19|15/12/2024|0.4487|0.3298|2720000000|2590000000|18.754999160767|1|2024-11-07|15/09/2024|0.3768|0.3009|2710000000|2520000000|16.510000228882|1|2024-07-31|15/06/2024|0.2733|0.4324|3080000000|3040000000|14.545000076294|1|2024-04-25|15/03/2024|0.5946|0.59|3220000000|3220000000|17.450000762939|1|2024-02-21|15/12/2023|0.888|0.89|3160000000|3160000000|14.770000457764|1|2023-11-01|15/09/2023|0.4285|0.43|3050000000|3050000000|14.840000152588|1|2023-08-02|15/06/2023|0.869|0.87|3730000000|3730000000|15.079999923706|1|2023-04-26|15/03/2023|0.8674|0.87|3760000000|3760000000|12.954999923706|1|2023-02-15|15/12/2022|0.6418|0.64|3390000000|3390000000|16.194999694824|1|2022-11-03|15/09/2022|0.5204|0.52|3010000000|3010000000|15.930000305176|1|2022-08-03|15/06/2022|0.5288|0.53|2740000000|2740000000|13.270000457764|1|2022-04-27|15/03/2022|0.4041|0.4|2250000000|2250000000|14.069999694824|1|2022-02-16|15/12/2021|0.2771|0.28|1810000000|1810000000|11.590000152588|1|2021-11-03|15/09/2021|0.1213|0.1472|1520000000|1440000000|9.8520002365112|1|2021-08-04|15/06/2021|0.2112|0.0712|1290000000|1160000000|8.7040004730225|1|2021-04-28|15/03/2021|0.0743|0.0265|975720000|997350000|8.9940004348755|1|2021-02-24|15/12/2020|0.0736|-0.0007|925230000|872100000|7.4299998283386|1|2020-11-04|15/09/2020|-0.0035|-0.0681|856340000|805260000|4.3860001564026|1
2025-04-06 22:24:24|05522|7020|/equities/terna|STOXX600/EAFAVALUE|TRN|EUR|Utilities|Electrical Utilities \u0026 IPPs|Italy|IT0003242622|6420|Terna Rete Elettrica Nazionale SpA|16.72B|16719999999.999998|8.334|4921983|10.91|-8.834|8.334-8.834|8.678|2005840152|0.54|16.41|3.68B|3680000000||0.4|4.75|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|8.408|18|9.6|7.6|47|4|44|0.0008|0.0634|0.5839|0.0672|0.0329|15.7971|5.5802|2025-05-15|15/03/2025|||||8.3339996337891|1|2025-03-25|15/12/2024|0.0757|0.1081|1030000000|1000000000|8.0520000457764|1|2024-12-27|15/09/2024|0.1497|0.1207|893100000|886700000|7.6139998435974|1|2024-07-25|15/06/2024|0.1367|0.1177|896300000|872260000|7.5739998817444|1|2024-05-07|15/03/2024|0.134|0.13|858100000|858100000|7.460000038147|1|2024-03-18|15/12/2023|0.1209|0.12|939600000|939600000|7.4739999771118|1|2023-11-07|15/09/2023|0.1075|0.11|761800000|761800000|7.3680000305176|1|2023-07-27|15/06/2023|0.1025|0.1|771000000|771000000|7.7859997749329|1|2023-05-06|15/03/2023|0.1008|0.1|712500000|712500000|7.9720001220703|1|2023-03-23|15/12/2022|0.1365|0.13|972100000|972100000|7.3020000457764|1|2022-11-08|15/09/2022|0.0922|0.09|661600000|661600000|6.7760000228882|1|2022-07-27|15/06/2022|0.103|0.1|686400000|686400000|7.3499999046326|1|2022-05-12|15/03/2022|0.0959|0.1|644400000|644400000|7.7639999389648|1|2022-03-16|15/12/2021|0.1022|0.1|702800000|702800000|7.1960000991821|1|2021-11-09|15/09/2021|0.0989|0.1|642900000|626670000|6.6760001182556|1|2021-07-29|15/06/2021|0.093|0.093|637000000|628600000|6.7420001029968|1|2021-05-12|15/03/2021|0.09|0.09|621800000|602780000|6.1279997825623|1|2021-03-25|15/12/2020|0.1115|0.106|733000000|664060000|6.3280000686645|1|2020-12-07|15/09/2020|0.09|0.09|597500000|591250000|6.0939998626709|1|2020-07-28|15/06/2020|0.0975|0.09|616000000|616000000|6.308000087738|1
2025-04-06 22:24:31|05523|1166527|/equities/thg-holdings|STOXX600|THG|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BMTV7393|7291||399.13M|399130000|28.7|6482111|-52.68|-77.95|28.32-30.46|30|1390694730|2.4|-2.76|2.01B|2009999999.9999998|-0.17|||2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.78|9|141|36|17|4|15|-0.0379|-1.0035|0.0014|-5.5|0.0715|-119.67|121.9933|2025-04-10|15/12/2024|||||28.700000762939|1|2024-10-10|15/09/2024|||433100000||53.200000762939|1|2024-04-23|15/03/2024|||459900000|459900000|62|1|2024-04-10|15/12/2023|||607800000|607800000|67.849998474121|1|2023-10-27|15/09/2023|||466500000|466500000|62|1|2023-09-14|15/06/2023|||500000000|500000000|87.540000915527|1|2023-04-18|15/12/2022|-0.33|-4.13|657200000|657200000|95.76000213623|1|2023-04-18|15/03/2023|||457400000|457400000|95.76000213623|1|2022-10-25|15/09/2022|||518600000|518600000|46.490001678467|1|2022-09-15|15/06/2022|-0.09|-3.88|556600000|556600000|49|1|2022-04-21|15/12/2021|0.02|-1.08|713250000|711650000|94.919998168945|1|2022-04-21|15/03/2022|||520200000|520200000|94.919998168945|1|2021-10-26|15/09/2021|||507800000|507800000|306.79998779297|1|2021-09-16|15/06/2021|-0.06|0.61|958800000|941240000|638.5|1|2021-04-15|15/03/2021|||447300000|447300000|704|1|2021-04-15|15/12/2020||1.21|558700000|558700000|704|1|2020-10-26|15/09/2020|||378000000|378000000|666.59997558594|1|||
2025-04-06 22:24:44|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|TOM|NOK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Norway|NO0012470089|5303|Tomra Systems ASA|41.82B|41820000000|141.5|333304|-10.1|-192.4|138.1-148.6|147.2|295538989|1.16|37.87|1.35B|1350000000|0.32|2.15|1.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.54|8|18.91|10.29|45|4|44|0.0107|-0.0247|0.0114|0.8198|0.0397|53.9916|3.37|2024-10-22|15/09/2024||1.39||3870000000|146.30000305176|1|2024-07-19|15/06/2024|0.9482|0.8563|3950000000|3530000000|148.30000305176|1|2024-04-26|15/03/2024|0.025|0.1133|3330000000|3340000000|148.19999694824|1|2024-02-15|15/12/2023|0.3|0.6619|4120000000|4120000000|99.639999389648|1|2023-10-20|15/09/2023|0.6|0.7313|3520000000|3520000000|110.44999694824|1|2023-07-14|15/06/2023|1.04|1.05|3880000000|3880000000|165.44999694824|1|2023-04-28|15/03/2023|0.42|0.4068|3240000000|3240000000|161.60000610352|1|2023-02-24|15/12/2022|1.23|1.24|3480000000|3480000000|180.60000610352|1|2022-10-21|15/09/2022|0.97|0.9897|3160000000|3160000000|167.80000305176|1|2022-07-15|15/06/2022|0.8041|0.7698|3050000000|3030000000|196.08000183105|1|2022-04-29|15/03/2022|0.48|0.4527|2500000000|2500000000|201|1|2022-02-23|15/12/2021|2.48|2.39|3050000000|3020000000|213.44999694824|1|2021-10-22|15/09/2021|2.24|2.35|2880000000|2880000000|243.94999694824|1|2021-07-16|15/06/2021|1.91|2|2690000000|2690000000|250.80000305176|1|2021-04-23|15/03/2021|0.76|0.8229|2290000000|2290000000|203.64999389648|1|2021-02-23|15/12/2020|2.14|2.07|2740000000|2710000000|186.94999694824|1|2020-10-22|15/09/2020|1.96|1.96|2580000000|2580000000|197.69999694824|1|2020-07-17|15/06/2020|1.37|1.28|2320000000|2320000000|179|1|2020-05-05|15/03/2020|-0.2|0.09|2300000000|2300000000|165.89999389648|1|2020-02-20|15/12/2019|1.79|1.8|2570000000|2570000000|141|1
2025-04-06 22:25:01|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|TOP|DKK|Financials|Insurance|Denmark|DK0060477503|2100||4.32B|4320000000|364.6|107260|23.59|-382|361.6-364.6|364.6|88905000|0.129|35.75|11.45B|11450000000|10.2|11.5|3.15|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_sell|strong_buy|sell|neutral|strong_buy|||||46|4|43|-0.0035|0.1054|0.043|0.0664|0.06|17.8488|2.0542|2025-01-23|15/12/2024||3.16||2920000000|364.60000610352|1|2024-11-05|15/09/2024||3.84||2870000000|364.60000610352|1|2024-07-12|15/06/2024|3.4|2.32|2860000000|2860000000|367.79998779297|1|2024-04-16|15/03/2024|4.4|4.4|2800000000|2800000000|292|1|2024-01-23|15/12/2023|1.8|1.8|2610000000|2610000000|306|1|2023-10-24|15/09/2023|2.9|2.9|2540000000|2540000000|298.60000610352|1|2023-07-14|15/06/2023|2.9|2.9|2520000000|2520000000|315|1|2023-04-25|15/03/2023|3.98|3.98|2490000000|2490000000|367.60000610352|1|2023-01-24|15/12/2022|15.9|15.08|2520000000|2520000000|350.60000610352|1|2022-10-25|15/09/2022|3.1|2.94|2490000000|2490000000|350.89999389648|1|2022-07-15|15/06/2022|1.8|1.71|2460000000|2460000000|338.60000610352|1|2022-04-27|15/03/2022|1.2|1.14|2430000000|2430000000|364.60000610352|1|2022-01-21|15/12/2021|7.1|6.73|4550000000|4550000000|356.79998779297|1|2021-10-20|15/09/2021|4|3.79|4380000000|4380000000|333.89999389648|1|2021-07-16|15/06/2021|5.9|5.6|4450000000|4450000000|318.89999389648|1|2021-04-26|15/03/2021|7.2|6.83|7270000000|7270000000|284.5|1|2021-01-22|15/12/2020|6.5|6.17|4290000000|4290000000|278.89999389648|1|2020-10-22|15/09/2020|4.1|3.89|4260000000|4260000000|286.79998779297|1|2020-07-16|15/06/2020|4.4|4.17|4710000000|4710000000|273.89999389648|1|2020-04-24|15/03/2020|-2.2|-2.09|7520000000|7520000000|266|1
2025-04-06 22:25:10|05526|19020|/equities/trelleborg|STOXX600|TRELBs|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000114837|16237|Trelleborg AB ser. B|78.33B|78330000000|382.7|1250|1.19|-433.5|382.7-385.9|390|230118938|1.16|24.79|34.17B|34170000000|15.73|7.5|1.96|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|420|7|460|380|41|4|38|0.0046|-0.0024|-0.0026|0.0379|0.0145|17.0821|1.5418|2025-07-17|15/06/2025||5.02||9340000000|382.70001220703|1|2025-04-24|15/03/2025||4.56||8990000000|382.70001220703|1|2025-01-29|15/12/2024|4.24|3.94|8780000000|8500000000|405.60000610352|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|369.60000610352|1|2024-07-18|15/06/2024|4.49|4.32|8710000000|8660000000|403.79998779297|1|2024-04-24|15/03/2024|4.23|4.23|8230000000|8230000000|378|1|2024-02-02|15/12/2023|4.08|4.08|8420000000|8420000000|320.10000610352|1|2023-10-26|15/09/2023|4.19|4.19|8460000000|8460000000|265.10000610352|1|2023-07-19|15/06/2023|3.55|3.55|8700000000|8700000000|261.29998779297|1|2023-04-27|15/03/2023|3.66|3.66|8710000000|8710000000|280.29998779297|1|2023-01-27|15/12/2022|3.4|3.4|8110000000|8110000000|255.60000610352|1|2022-10-26|15/09/2022|3.52|3.52|7540000000|7540000000|235.41000366211|1|2022-07-21|15/06/2022|3.63|3.63|7350000000|7350000000|233.55999755859|1|2022-04-27|15/03/2022|4.9|4.9|7100000000|7100000000|217.60000610352|1|2022-02-04|15/12/2021|2.71|2.71|8770000000|8770000000|234.0299987793|1|2021-10-27|15/09/2021|3.15|3.15|8650000000|8650000000|189.67999267578|1|2021-07-22|15/06/2021|3.61|3.61|8640000000|8640000000|206.69999694824|1|2021-04-22|15/03/2021|3.82|3.82|8770000000|8770000000|220.86000061035|1|2021-02-10|15/12/2020|2.9|2.9|8120000000|8120000000|196.83999633789|1|2020-10-27|15/09/2020|2.31|2.31|7740000000|7740000000|164.5299987793|1
2025-04-06 22:25:20|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|TRYG|DKK|Financials|Insurance|Denmark|DK0060636678|6621|Tryg A/S|93.27B|93270000000|153.7|853544|7.78|-166.5|153.2-157.7|154|606834213|0.27|19.9|41.11B|41110000000|7.71|7.8|5.07|2025-04-11 00:00:00|2025-04-11|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|176|11|190|152|48|4|45|-0.002|0.6295|0.0051|-0.5238|0.0171|6.6038|3.3589|2025-07-11|15/06/2025||2.42||10080000000|153.69999694824|1|2025-04-11|15/03/2025||1.48||9920000000|153.69999694824|1|2025-01-23|15/12/2024|1.25|1.88|9730000000|9810000000|158.39999389648|1|2024-10-11|15/09/2024|2.59|2.54|9790000000|9730000000|158|1|2024-07-11|15/06/2024|2.64|2.4|9550000000|9710000000|152.10000610352|1|2024-04-17|15/03/2024|1.23|1.23|9530000000|9530000000|139|1|2024-01-25|15/12/2023|1.82|1.82|9400000000|9400000000|142.19999694824|1|2023-10-13|15/09/2023|1.44|1.44|9800000000|9800000000|131|1|2023-07-11|15/06/2023|1.47|1.47|9720000000|9720000000|144.35000610352|1|2023-04-20|15/03/2023|1.4|1.4|9800000000|9800000000|149.35000610352|1|2023-01-26|15/12/2022|1.69|1.69|9040000000|9040000000|157.44999694824|1|2022-10-13|15/09/2022|1.28|1.28|9360000000|9360000000|157.89999389648|1|2022-07-12|15/06/2022|0.97|0.97|9260000000|9260000000|161.19999694824|1|2022-04-26|15/03/2022|0.21|0.21|6280000000|6280000000|168|1|2022-01-24|15/12/2021|2.14|2.14|6040000000|6040000000|161.60000610352|1|2021-10-12|15/09/2021|1.63|1.7|6130000000|6050000000|147.60000610352|1|2021-07-09|15/06/2021|-0.06|1.73|6060000000|5890000000|157.30000305176|1|2021-04-16|15/03/2021|1.24|1.19|5910000000|5840000000|147.19999694824|1|2021-01-26|15/12/2020|2.75|2.26|5740000000|5660000000|157.5|1|2020-10-09|15/09/2020|3.08|3.21|5720000000|5750000000|161.60000610352|1
2025-04-06 22:25:30|05528|547|/equities/ucb|STOXX600/EAFAVALUE|UCB|EUR|Healthcare|Pharmaceuticals|Belgium|BE0003739530|9215|UCB SA|28.63B|28630000000|150.65|262591|31.74|-198.95|148.9-158.2|160.85|190042407|0.34|26.77|6.15B|6150000000|5.61|0.95|0.63|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|211.61|19|250|135|48|4|45|0.0079|-0.1583|0.0642|0.3617|0.1026|10.1025|2.6811|2025-07-24|15/06/2025||||1980000000|150.64999389648|1|2025-04-23|15/03/2025||||1980000000|150.64999389648|1|2025-02-28|15/12/2024||||1970000000|180.25|1|2024-11-29|15/09/2024||||1970000000|182.44999694824|1|2024-07-25|15/06/2024||||1810000000|146.55000305176|1|2024-04-24|15/03/2024||||1810000000|121.75|1|2024-02-28|15/12/2023||0.22||1800000000|97.139999389648|1|2023-10-31|15/09/2023||||1800000000|69.300003051758|1|2023-07-27|15/06/2023|1.51|1.66||1660000000|80.76000213623|1|2023-04-26|15/03/2023||1.71|1660000000|1660000000|87.940002441406|1|2023-02-22|15/12/2022|0.11|1.02|1650000000|1650000000|79.099998474121|1|2022-11-01|15/09/2022|||1650000000|1650000000|76.319999694824|1|2022-07-28|15/06/2022|2.05|2.33|1520000000|1520000000|81.180000305176|1|2022-04-27|15/03/2022|||1520000000|1520000000|108.34999847412|1|2022-02-24|15/12/2021|2.52|2.68|1430000000|1430000000|88.300003051758|1|2021-11-02|15/09/2021||||1580000000|102.94999694824|1|2021-07-29|15/06/2021|2.92|2.95|2780000000|1700000000|90.319999694824|1|2021-04-28|15/03/2021||||1490000000|79.160003662109|1|2021-02-25|15/12/2020|1.85|2.38|2070000000|2070000000|81.319999694824|1|2020-10-27|15/09/2020|||1440000000|1440000000|90.779998779297|1
2025-04-06 22:25:39|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|UMI|EUR|Basic Materials|Chemicals|Belgium|BE0974320526|11251|Umicore SA|1.97B|1970000000|8.2|764480|-59.16|-24|7.99-8.65|8.54|240481134|0.89|-1.53|14.87B|14870000000|-6.15|0.35|4.27|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|11.31|16|20|9|28|2|18|-0.0012|0.0106|4.2057|0.6047|0.1405|37.454|0.605|2025-05-01|15/03/2025|||||8.1949996948242|1|2025-02-17|15/12/2024||0.79|||9.5950002670288|1|2024-10-23|15/09/2024|||1820000000||10.89999961853|1|2024-07-26|15/06/2024||0.74|||13.800000190735|1|2024-05-02|15/03/2024|||||20.860000610352|1|2024-02-16|15/12/2023||0.83||2125000000|20.969999313354|1|2023-10-25|15/09/2023|||||22.870000839233|1|2023-07-28|15/06/2023|0.97|1.11|2067000000|2086000000|27.379999160767|1|2023-04-27|15/03/2023|||||29.340000152588|1|2023-02-16|15/12/2022|1.13|1.13|25440000000|2137000000|32.689998626709|1|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000|34.080001831055|1|2022-02-16|15/12/2021|2.56|0.94|24050000000|1827000000|33.860000610352|1|2021-07-30|15/06/2021|1.65|1.48|12680000000|2091000000|52.720001220703|1|2021-02-11|15/12/2020|0.16|0.81|10740000000|1811000000|47.470001220703|1|2020-07-31|15/06/2020|0.38|0.64|9970000000|1504000000|43.650001525879|1|2020-02-07|15/12/2019|0.58|0.61|9900000000|1723000000|46.509998321533|1|2019-07-31|15/06/2019|0.61|0.62|7580000000|1677000000|26.049999237061|1|2019-02-08|15/12/2018|0.64|0.66|8430000000|1751000000|36.779998779297|1|2018-07-31|15/06/2018|0.67||6350000000|1638000000|53.139999389648|1|2018-02-08|15/12/2017|0.47|0.63|5700000000|1378000000|41.799999237061|1
2025-04-06 22:25:49|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|CRDI|EUR|Financials|Banking Services|Italy|IT0005239360|75265|UniCredit SpA|68.33B|68330000000|43.865|9439751|25.69|-55.6|42.005-47.63|48.51|1557675176|1.48|7.52|35.31B|35310000000|5.84|2.4|5.48|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|52.478|19|69|35|48|4|45|0.0075|-0.0386|0.1157|-0.7755|0.0984|24.0959|1.4104|2025-07-29|15/06/2025||1.58||6140000000|43.865001678467|1|2025-05-07|15/03/2025||1.61||6120000000|43.865001678467|1|2025-02-11|15/12/2024|1.03|1.22|6000000000|5880000000|47.224998474121|1|2024-11-05|15/09/2024|1.58|1.5|6140000000|6140000000|42.275001525879|1|2024-07-23|15/06/2024|1.61|1.37|6330000000|6070000000|38.654998779297|1|2024-05-07|15/03/2024|1.52|1.52|6370000000|6370000000|34.840000152588|1|2024-02-05|15/12/2023|1.11|1.11|5980000000|5980000000|26.665000915527|1|2023-10-23|15/09/2023|1.24|1.24|5970000000|5970000000|22.125|1|2023-07-26|15/06/2023|1.12|1.12|5970000000|5970000000|22.489999771118|1|2023-05-02|15/03/2023|1.06|1.06|5930000000|5930000000|17.940000534058|1|2023-02-01|15/12/2022|0.73|0.73|5200000000|5200000000|17.884000778198|1|2022-10-06|15/09/2022|0.81|0.81|4700000000|4700000000|10.807999610901|1|2022-07-26|15/06/2022|0.84|0.84|4800000000|4800000000|8.6680002212524|1|2022-05-05|15/03/2022|0.11|0.11|5020000000|5020000000|8.4049997329712|1|2022-01-27|15/12/2021|0.29|0.28|4440000000|4440000000|13.652000427246|1|2021-10-28|15/09/2021|0.46|0.47|4440000000|4440000000|11.425999641418|1|2021-07-30|15/06/2021|0.44|0.44|4400000000|4400000000|9.8330001831055|1|2021-05-05|15/03/2021|0.43|0.43|4690000000|4690000000|8.625|1|2021-02-09|15/12/2020|-0.39|-0.37|4240000000|4240000000|8.6829996109009|1|2020-11-04|15/09/2020|0.27|0.27|4350000000|4350000000|6.8639998435974|1
2025-04-06 22:25:57|05531|989550|/equities/unilever-ord|STOXX600|ULVR|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Netherlands|GB00B10RZP78|115964|Unilever PLC|138.07B|138070000000|55.26|1481706|23.21|-59.66|55.06-57.38|56.76|2500379404|0.22|24.13|60.76B|60760000000|2.3|1.76|3.18|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|62.25|8|68.3|57|36|4|33|0.0073|0.0866|-0.0195|-0.0018|0.0035|9.8813|2.22|2025-07-31|15/06/2025||1.63||16770000000|55.259998321533|1|2025-04-24|15/03/2025||||15300000000|55.259998321533|1|2025-02-13|15/12/2024|1.36|1.31|14160000000|14210000000|56.979999542236|1|2024-12-20|15/09/2024|||15250000000|15250000000|55.380001068115|1|2024-07-25|15/06/2024|1.43|1.43|16090000000|16090000000|52.400001525879|1|2024-04-25|15/03/2024|||14960000000|14960000000|44.959999084473|1|2024-02-08|15/12/2023|0.5942|0.59|14180000000|14180000000|45.790000915527|1|2023-10-26|15/09/2023|||15240000000|15240000000|46.029998779297|1|2023-07-25|15/06/2023|1.28|1.28|15740000000|15740000000|46.509998321533|1|2023-04-27|15/03/2023|||14750000000|14750000000|49.375|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14610000000|46.115001678467|1|2022-10-27|15/09/2022|1.14|1.14|15800000000|15800000000|44.615001678467|1|2022-07-26|15/06/2022|1.3|0.6|15800000000|15800000000|46.090000152588|1|2022-04-28|15/03/2022|||13780000000|13780000000|42.419998168945|1|2022-02-10|15/12/2021|1.24|1.24|13120000000|13120000000|45.369998931885|1|2021-10-21|15/09/2021|1.2|1.2|13450000000|13450000000|45.340000152588|1|2021-07-22|15/06/2021||1.31|13450000000|13450000000|49.865001678467|1|2021-04-29|15/03/2021|1.29|1.29|12330000000|12330000000|46.919998168945|1|2021-02-04|15/12/2020|||12100000000|12100000000|49.220001220703|1|2020-10-22|15/09/2020|||12930000000|12930000000|51.459999084473|1
2025-04-06 22:26:07|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|UPM|EUR|Basic Materials|Paper \u0026 Forest Products|Finland|FI0009005987|15590|UPM-Kymmene Oyj|12.4B|12400000000|23.45|1291676|-26.58|-35.77|22.94-24.45|24.55|528734046|0.45|28.77|10.34B|10340000000|0.82|1.5|6.4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.09|15|36|25|37|2|34|0.0048|0.0511|-0.0016|0.1074|0.0043|33.0174|2.9865|2025-07-24|15/06/2025||0.3141||2590000000|23.450000762939|1|2025-04-24|15/03/2025||0.4274||2630000000|23.450000762939|1|2025-02-05|15/12/2024|0.61|0.518|2630000000|2590000000|27.940000534058|1|2024-10-29|15/09/2024|0.42|0.4597|2520000000|2580000000|29.059999465942|1|2024-07-23|15/06/2024|0.23|0.2989|2550000000|2620000000|31.469999313354|1|2024-04-25|15/03/2024|0.47|0.47|2640000000|2640000000|32.040000915527|1|2024-02-01|15/12/2023|0.46|0.46|2530000000|2530000000|33.669998168945|1|2023-10-24|15/09/2023|0.28|0.28|2580000000|2580000000|30.430000305176|1|2023-07-25|15/06/2023|0.15|0.15|2560000000|2560000000|28.700000762939|1|2023-04-25|15/03/2023|0.51|0.51|2790000000|2790000000|29.930000305176|1|2023-02-02|15/12/2022|0.91|0.91|3230000000|3230000000|33.849998474121|1|2022-10-25|15/09/2022|1.16|1.16|3420000000|3420000000|35|1|2022-07-21|15/06/2022|0.6|0.6|2560000000|2560000000|30.389999389648|1|2022-04-26|15/03/2022|0.42|0.42|2510000000|2510000000|31.60000038147|1|2022-01-27|15/12/2021|0.69|0.69|2670000000|2670000000|35.439998626709|1|2021-10-26|15/09/2021|0.66|0.5699|2520000000|2430000000|30.920000076294|1|2021-07-22|15/06/2021|0.45|0.4071|2380000000|2250000000|32.849998474121|1|2021-04-27|15/03/2021|0.42|0.3584|2230000000|2150000000|33.049999237061|1|2021-01-28|15/12/2020|0.35|0.2876|2190000000|2160000000|30.10000038147|1|2020-10-27|15/09/2020|0.29|0.2683|2030000000|2080000000|25.620000839233|1
2025-04-06 22:26:16|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|VALMT|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI4000074984|18992|Valmet Oyj|4.2B|4200000000|22.84|399946|-11.68|-30.11|22.31-23.7|23.83|184050347|1.01|15.06|5.36B|5360000000|1.52|1.35|5.91|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|8|36|19|46|4|43|0.0154|-0.0732|0.0033|0.2591|0.044|19.4998|0.9858|2025-07-23|15/06/2025||0.4977||1330000000|22.840000152588|1|2025-04-23|15/03/2025||0.3914||1200000000|22.840000152588|1|2025-02-13|15/12/2024|0.6|0.6971|1530000000|1540000000|27.010000228882|1|2024-10-30|15/09/2024|0.49|0.5258|1300000000|1310000000|24.120000839233|1|2024-07-24|15/06/2024|0.43|0.5302|1320000000|1350000000|27.139999389648|1|2024-04-24|15/03/2024|0.41|0.41|1210000000|1210000000|24.909999847412|1|2024-02-07|15/12/2023|0.65|0.65|1500000000|1500000000|25.959999084473|1|2023-10-25|15/09/2023|0.52|0.52|1300000000|1300000000|20.889999389648|1|2023-07-26|15/06/2023|0.6|0.6|1420000000|1420000000|26.329999923706|1|2023-04-26|15/03/2023|0.51|0.51|1320000000|1320000000|27.309999465942|1|2023-02-02|15/12/2022|0.8|0.8|1540000000|1540000000|29.309999465942|1|2022-10-26|15/09/2022|0.51|0.51|1290000000|1290000000|23.719999313354|1|2022-07-27|15/06/2022|0.68|0.68|1290000000|1290000000|25.079999923706|1|2022-04-27|15/03/2022|0.3|0.3|960000000|960000000|25.10000038147|1|2022-02-03|15/12/2021|0.67|0.67|1200000000|1200000000|34.380001068115|1|2021-10-26|15/09/2021|0.5|0.4392|935000000|936480000|33.110000610352|1|2021-07-22|15/06/2021|0.43|0.4255|943000000|971590000|36.959999084473|1|2021-04-21|15/03/2021|0.38|0.2477|858000000|823800000|33.639999389648|1|2021-02-04|15/12/2020|0.67|0.563|1170000000|1050000000|26.840000152588|1|2020-10-27|15/09/2020|0.38|0.3375|832000000|856370000|20.5|1
2025-04-06 22:26:28|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|VERB|EUR|Utilities|Electrical Utilities \u0026 IPPs|Austria|AT0000746409|4271|Verbund AG Kat. A|22.48B|22480000000|64.7|133899|-3.29|-79.35|64.15-68.3|64.595|347415686|0.79|11.95|8.26B|8260000000|5.4|2.8|4.33|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.808|13|87.2|58|47|4|42|-0.0084|0.085|-1.9333|0.3208|-1.5693|26.3871|-1.3774|2025-05-14|15/03/2025|||||64.699996948242|1|2025-03-20|15/12/2024|||||70.75|1|2024-11-07|15/09/2024|1.37||1950000000||72.199996948242|1|2024-07-25|15/06/2024|1.16||1880000000|-30000000|76.449996948242|1|2024-04-24|15/03/2024|1.46|1.46|2010000000|2010000000|70.5|1|2024-03-14|15/12/2023|||-33000000||67.550003051758|1|2023-10-24|15/09/2023|2|2|3100000000|3100000000|82.25|1|2023-07-27|15/06/2023|2.2|2.2|3420000000|3420000000|74.300003051758|1|2023-05-11|15/03/2023|1.52|1.52|3260000000|3260000000|77.800003051758|1|2023-03-16|15/12/2022|1.99|1.99|2730000000|2730000000|77.550003051758|1|2022-10-23|15/09/2022|0.71|0.71|2890000000|2890000000|77.199996948242|1|2022-07-28|15/06/2022|0.87|0.87|2200000000|2200000000|110.59999847412|1|2022-05-12|15/03/2022|1.48|1.48|2530000000|2530000000|86.5|1|2022-03-17|15/12/2021|0.82||2900000000||90.050003051758|1|2021-11-04|15/09/2021|0.76||1070000000||89.949996948242|1|2021-07-29|15/06/2021|0.52||||85.050003051758|1|2021-05-12|15/03/2021|0.42|0.42|674100000|674100000|70.400001525879|1|2021-03-17|15/12/2020|0.41|0.41|712000000|712000000|67.099998474121|1|2020-11-05|15/09/2020|0.48|0.48|809000000|809000000|51.849998474121|1|2020-07-30|15/06/2020|0.42|0.42|762000000|762000000|44.619998931885|1
2025-04-06 22:26:37|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|VWS|DKK|Energy|Renewable Energy|Denmark|DK0061539921|35100|Vestas Wind Systems A/S|86.8B|86800000000|86.8|3637622|-51.9|-206|86.3-97.5|97.7|999822617|1.26|23.43|17.3B|17300000000|0.5|0.55|0.63|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.9|25|29.5|10.1|47|4|45|0.0052|16.5848|-0.0602|0.7021|0.1516|395.0787|11.0927|2025-05-06|15/03/2025||-0.0282||3060000000|86.819999694824|1|2025-02-05|15/12/2024|0.5|0.47|6140000000|5890000000|101.05000305176|1|2024-11-05|15/09/2024|0.13|0.2385|5180000000|4930000000|135.94999694824|1|2024-08-14|15/06/2024|-0.16|0.04|3300000000|3730000000|157.60000610352|1|2024-05-02|15/03/2024|-0.07|-0.07|2680000000|2680000000|186.85000610352|1|2024-02-07|15/12/2023|0.15|0.15|4770000000|4770000000|188.2200012207|1|2023-11-08|15/09/2023|0.03|0.03|4350000000|4350000000|157.55999755859|1|2023-08-09|15/06/2023|-0.12|-0.12|3430000000|3430000000|179.2200012207|1|2023-05-10|15/03/2023|0.01|0.01|2830000000|2830000000|194.39999389648|1|2023-02-08|15/12/2022|-0.5894|-0.57|4780000000|4780000000|199.58000183105|1|2022-11-02|15/09/2022|-0.15|-0.15|3910000000|3910000000|150|1|2022-08-09|15/06/2022|-0.8|-0.8|3310000000|3310000000|186|1|2022-05-01|15/03/2022|-0.6|-0.6|2490000000|2490000000|182.80000305176|1|2022-02-15|15/12/2021|0.035|0.03|4550000000|4550000000|162.80000305176|1|2021-11-03|15/09/2021|0.007|0.01|5540000000|5540000000|266.5|1|2021-08-11|15/06/2021|0.09|0.09|3540000000|3540000000|247.19999694824|1|2021-05-04|15/03/2021|-0.06|-0.06|1960000000|1960000000|247|1|2021-02-09|15/12/2020|21.27|0.57||4270000000|265.79998779297|1|2020-11-03|15/09/2020|10.79|0.29||4770000000|214.30000305176|1|2020-08-11|15/06/2020|-2.83|-0.01||3540000000|169.39999389648|1
2025-04-06 22:26:49|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|VOES|EUR|Basic Materials|Metals \u0026 Mining|Austria|AT0000937503|50670|Voestalpine AG|3.53B|3530000000|20.56|375933|-23.05|-27.66|19.7-21.7|20.45|171450616|1.46|-85.8|16.04B|16040000000|-0.26|0.7|3.4|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|25.925|12|36|19|39|2|36|0.0053|0.2075|0.0119|-0.8891|-0.0004|21.6631|0.7739|2025-08-06|15/06/2025||0.5645||4170000000|20.559999465942|1|2025-06-04|15/03/2025||0.2791||4090000000|20.559999465942|1|2025-02-12|15/12/2024|0.13|0.086|3700000000|3690000000|20.5|1|2024-11-13|15/09/2024|0.16|0.3742|3900000000|3810000000|19.010000228882|1|2024-08-07|15/06/2024|0.77|0.8415|4150000000|4330000000|22.60000038147|1|2024-06-05|15/03/2024|-1.34|-1.29|4300000000|4370000000|25.60000038147|1|2024-02-07|15/12/2023|0.41|0.41|3870000000|3870000000|27.360000610352|1|2023-11-08|15/09/2023|0.55|0.55|4070000000|4070000000|24.10000038147|1|2023-08-09|15/06/2023|1.01|1.01|4450000000|4450000000|28.559999465942|1|2023-06-07|15/03/2023|1.87|1.87|4640000000|4640000000|30.959999084473|1|2023-02-08|15/12/2022|0.6081|0.61|4290000000|4290000000|31.200000762939|1|2022-11-09|15/09/2022|0.585|0.46|4650000000|4650000000|24.39999961853|1|2022-08-05|15/06/2022|2.84|2.84|4650000000|4650000000|21|1|2022-06-08|15/03/2022|2.01|2.39|4420000000|4420000000|28.239999771118|1|2022-02-09|15/12/2021|1.15|1.15|3850000000|3850000000|30|1|2021-11-10|15/09/2021|1.26|1.12|3550000000|3560000000|33.459999084473|1|2021-08-04|15/06/2021|1.42|1.26|3490000000|3520000000|37.080001831055|1|2021-06-07|15/03/2021|1.12|0.5882|3300000000|3330000000|37.479999542236|1|2021-02-09|15/12/2020|0.66|0.0967|2860000000|2960000000|31.690000534058|1|2020-11-10|15/09/2020|-1.13|-0.4325|2710000000|2700000000|25.219999313354|1
2025-04-06 22:26:59|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|VOLVb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000115446|91844|Volvo, AB ser. B|498.27B|498270000000|245.1|4050597|-15.66|-344.4|239.2-254.2|255.8|2033452084|0.99|9.79|526.82B|526820000000.00006|24.79|18.5|7.55|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|331.71|20|378|270|48|4|45|0.012|0.0284|0.0119|-0.4047|0.0367|7.2669|0.8078|2025-07-18|15/06/2025||6.31||132990000000|245.10000610352|1|2025-04-23|15/03/2025||5.72||126930000000|245.10000610352|1|2025-01-29|15/12/2024|5.28|5.17|138400000000|129990000000|287.60000610352|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|265|1|2024-07-18|15/06/2024|7.65|6.85|140200000000|133800000000|271.20001220703|1|2024-04-17|15/03/2024|6.92|6.92|131200000000|131200000000|282.5|1|2024-01-26|15/12/2023|5.93|5.93|148100000000|148100000000|250.94999694824|1|2023-10-18|15/09/2023|6.93|6.93|132400000000|132400000000|226.14999389648|1|2023-07-19|15/06/2023|5.3|5.3|140800000000|140800000000|223.60000610352|1|2023-04-20|15/03/2023|6.35|6.35|131400000000|131400000000|209.10000610352|1|2023-01-26|15/12/2022|3.26|3.26|134300000000|134300000000|206.25|1|2022-10-20|15/09/2022|4.24|4.24|114920000000|114920000000|175.96000671387|1|2022-07-19|15/06/2022|5.14|5.14|118900000000|118900000000|169.47999572754|1|2022-04-22|15/03/2022|3.46|3.46|105300000000|105300000000|164.17999267578|1|2022-01-28|15/12/2021|3.93|3.93|102400000000|102400000000|214.5|1|2021-10-21|15/09/2021|3.47|3.47|85300000000|85300000000|201.14999389648|1|2021-07-20|15/06/2021|4.38|4.38|90600000000|90600000000|201.64999389648|1|2021-04-22|15/03/2021|4.35|4.35|94020000000|94020000000|194.99000549316|1|2021-02-03|15/12/2020|4.53|4.53|96900000000|96900000000|204.16000366211|1|2020-10-16|15/09/2020|2.81|2.81|76900000000|76900000000|169.08999633789|1
2025-04-06 22:27:08|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|VOPA|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Netherlands|NL0009432491|5031|Koninklijke Vopak NV|4.38B|4380000000|37.38|157254|1.96|-45.84|37.14-39.5|39.52|117111063|0.46|12.08|1.33B|1330000000|3.12|1.6|4.28|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|49.62|4|57.5|40|41|4|38|-0.0065|-0.0442|0.0448|0.0178|0.0158|15.0513|3.1982|2025-04-23|15/03/2025|||||37.380001068115|1|2025-02-19|15/12/2024|0.67|0.76|485000000|336000000|45.340000152588|1|2024-10-30|15/09/2024|0.83|0.8|479100000|323200000|44.439998626709|1|2024-07-26|15/06/2024|0.99|0.84|475500000|374630000|40.580001831055|1|2024-04-25|15/03/2024|0.85|0.85|328200000|328200000|38.060001373291|1|2024-02-14|15/12/2023|0.87|0.87|352800000|352800000|29.579999923706|1|2023-10-25|15/09/2023|0.77|0.77|352000000|352000000|31.219999313354|1|2023-07-28|15/06/2023|0.83|0.83|359000000|359000000|35.110000610352|1|2023-04-26|15/03/2023|0.82|0.82|361800000|361800000|34.490001678467|1|2023-02-14|15/12/2022|0.71|0.71|355300000|355300000|29.690000534058|1|2022-11-11|15/09/2022|0.62|0.62|349600000|349600000|21.549999237061|1|2022-07-26|15/06/2022|0.42|0.42|338000000|338000000|23.420000076294|1|2022-04-20|15/03/2022|0.6|0.6|324100000|324100000|27.89999961853|1|2022-02-16|15/12/2021|0.55|0.55|415800000|415800000|31.5|1|2021-11-12|15/09/2021|0.65|0.65|309500000|309500000|33.790000915527|1|2021-07-28|15/06/2021|0.61|0.61|303100000|303100000|38.700000762939|1|2021-04-21|15/03/2021|0.58|0.58|300100000|300100000|41.490001678467|1|2021-02-17|15/12/2020|0.46|0.46|600700000|302450000|44.400001525879|1|2020-11-06|15/09/2020|0.65|0.65|297000000|297000000|46.840000152588|1|2020-07-29|15/06/2020|0.66|0.66|292400000|292400000|48.450000762939|1
2025-04-06 22:27:17|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|WDPP|EUR|Real Estate|Residential \u0026 Commercial REITs|Belgium|BE0974349814|128||4.64B|4640000000|20.54|662840|-21.48|-27.94|20.42-21.4|21.5|225845971|0.79|11.03|471.12M|471120000|1.96|0.78|3.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|25.16|14|32|20.5|46|4|40|-0.0028|0.0014|0.2582|2.0905|0.1387|17.6464|19.778|2025-07-25|15/06/2025||0.4||110610000|20.540000915527|1|2025-04-25|15/03/2025||0.35||108130000|20.540000915527|1|2025-01-30|15/12/2024|0.4|0.38|102740000|101140000|20.440000534058|1|2024-10-18|15/09/2024|0.39|0.39|99340000|96560000|23.520000457764|1|2024-07-26|15/06/2024|0.38|0.39|94860000|94530000|25.89999961853|1|2024-04-22|15/03/2024|0.33|0.33|90000000|90000000|25.760000228882|1|2024-01-26|15/12/2023|0.34|0.34|87630000|87630000|26.379999160767|1|2023-10-18|15/09/2023||||86400000|23.340000152588|1|2023-07-28|15/06/2023||||83900000|27.920000076294|1|2023-04-19|15/03/2023|0.31|0.31|80890000|80890000|28.360000610352|1|2023-01-27|15/12/2022|0.3|0.3|76100000|76100000|28.680000305176|1|2022-10-19|15/09/2022|0.95|0.95|81090000||25.219999313354|1|2022-07-29|15/06/2022|0.33|0.33|71600000|71600000|31.540000915527|1|2022-04-22|15/03/2022|0.29|0.29|70240000|70240000|40.080001831055|1|2022-01-28|15/12/2021|0.27|0.27|66930000|66930000|37.779998779297|1|2021-10-20|15/09/2021|0.29|0.29|64170000|64170000|38.319999694824|1|2021-07-29|15/06/2021|0.3|0.3|63180000|63180000|35.919998168945|1|2021-04-21|15/03/2021|0.24|0.24|61210000|61210000|30.299999237061|1|2021-01-29|15/12/2020|0.25|0.25|59720000|59720000|28.379999160767|1|2020-11-22|15/09/2020|0.27|0.27|57870000|57870000|28.920000076294|1
2025-04-06 22:27:35|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|WRT1V|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI0009003727|17166|Wartsila Oyj Abp|8.94B|8940000000|15.17|1061411|1|-20.81|14.77-15.74|15.79|589080815|1.28|17.89|6.45B|6450000000|0.85|0.44|2.9|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|18.36|17|23|11.5|46|4|43|-0.0043|0.2575|-0.0248|-0.3344|0.0334|18.4371|1.4874|2025-07-18|15/06/2025||0.2515||1800000000|15.170000076294|1|2025-04-25|15/03/2025||0.2075||1670000000|15.170000076294|1|2025-02-03|15/12/2024|0.27|0.2357|1850000000|1910000000|18.254999160767|1|2024-10-29|15/09/2024|0.24|0.2048|1720000000|1720000000|20.60000038147|1|2024-07-17|15/06/2024|0.2|0.18|1560000000|1590000000|18.459999084473|1|2024-04-26|15/03/2024|0.14|0.14|1320000000|1320000000|15.619999885559|1|2024-01-31|15/12/2023|0.16|0.16|1640000000|1640000000|13.119999885559|1|2023-10-29|15/09/2023|0.14|0.14|1450000000|1450000000|9.8140001296997|1|2023-07-21|15/06/2023|0.05|0.05|1450000000|1450000000|10.539999961853|1|2023-04-23|15/03/2023|0.09|0.09|1470000000|1470000000|8.9359998703003|1|2023-01-29|15/12/2022|0.05|0.05|1770000000|1770000000|9.0699996948242|1|2022-10-23|15/09/2022|0.00|0.1224|1430000000|1430000000|7.0799999237061|1|2022-07-19|15/06/2022|0.09|0.09|1410000000|1410000000|7.8099999427795|1|2022-04-28|15/03/2022|0.1185|0.12|1230000000|1230000000|8.1020002365112|1|2022-01-28|15/12/2021|0.14|0.14|1600000000|1600000000|12.170000076294|1|2021-10-24|15/09/2021|0.08|0.08|1100000000|1100000000|10.75|1|2021-07-20|15/06/2021|0.06|0.06|1130000000|1130000000|12.550000190735|1|2021-04-20|15/03/2021|0.04|0.04|946000000|946000000|9.2480001449585|1|2021-01-26|15/12/2020|0.1|0.1|1220000000|1220000000|8.4359998703003|1|2020-10-23|15/09/2020|0.04|0.04|995000000|995000000|7.3819999694824|1
2025-04-06 22:27:44|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|WBSV|EUR|Basic Materials|Construction Materials|Austria|AT0000831706|19975|Wienerberger AG|3.06B|3060000000|27.78|290300|-16.63|-37.18|26.64-29.18|27.67|110266509|1.42|38.56|4.51B|4510000000|0.72|0.95|3.42|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.833|9|57|25|47|4|45|0.0047|-0.5334|-0.0329|-0.5804|0.2561|9.7338|0.6762|2025-05-20|15/03/2025||-0.2723||1070000000|27.780000686646|1|2025-02-26|15/12/2024|0.3101|0.296|1120000000|1080000000|30.219999313354|1|2024-11-12|15/09/2024|0.43|0.6299|1180000000|1170000000|28.579999923706|1|2024-08-14|15/06/2024|0.33|1.27|1260000000|1290000000|28.319999694824|1|2024-05-16|15/03/2024|-0.34|-0.34|952500000|952500000|35.580001831055|1|2024-02-21|15/12/2023|0.3085|0.31|938300000|938300000|32.599998474121|1|2023-11-09|15/09/2023|0.8166|0.82|1080000000|1080000000|23.780000686646|1|2023-08-10|15/06/2023|1.16|1.16|1150000000|1150000000|29.340000152588|1|2023-05-11|15/03/2023|0.95|0.95|1050000000|1050000000|27.719999313354|1|2023-02-22|15/12/2022|0.6638|0.66|1130000000|1140000000|28.520000457764|1|2022-11-10|15/09/2022|1.5|1.5|1280000000|1280000000|23.659999847412|1|2022-08-10|15/06/2022|1.86|1.86|1420000000|1420000000|22.159999847412|1|2022-05-12|15/03/2022|1.12|1.12|1160000000|1160000000|24|1|2022-02-23|15/12/2021|1.27|1.18|1100000000|1100000000|30.379999160767|1|2021-11-09|15/09/2021|1.02|1.02|1030000000|1030000000|31.860000610352|1|2021-08-11|15/06/2021|0.76|0.76|1070000000|1070000000|34.840000152588|1|2021-05-12|15/03/2021|0.24|0.24|796510000|796510000|33.220001220703|1|2021-02-24|15/12/2020|0.3928|0.39|806400000|806400000|28.659999847412|1|2020-12-04|15/09/2020|0.64|0.64|905290000|905290000|23.89999961853|1|2020-08-11|15/06/2020|0.68|0.68|848280000|848280000|20.559999465942|1
2025-04-06 22:27:53|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|WLSNc|EUR|Industrials|Professional \u0026 Commercial Services|Netherlands|NL0000395903|21200|Wolters Kluwer|33.62B|33619999999.999996|143.45|655217|1.67|-181.3|142.1-146.3|144|234366515|0.26|31.62|5.92B|5920000000|4.54|2.33|1.62|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|164.38|13|178|137|39|4|11|0.015|0.0045|0.1564|0.2186|0.0354|8.5714|1.7091|2025-05-07|15/03/2025|||||143.44999694824|1|2025-02-26|15/12/2024||2.52||3046000000|172.35000610352|1|2024-10-30|15/09/2024|||||160|1|2024-07-31|15/06/2024||2.41||2882000000|157.60000610352|1|2024-05-01|15/03/2024|||||140.75|1|2024-02-21|15/12/2023||2.19||1560000000|147.19999694824|1|2023-11-01|15/09/2023|||1320000000|1320000000|121.09999847412|1|2023-08-02|15/06/2023||2.20||2762000000|113.40000152588|1|2023-05-03|15/03/2023|||||114.34999847412|1|2023-02-22|15/12/2022|4.01|2.13|5450000000|2759000000|104.40000152588|1|2022-11-02|15/09/2022|||||101.90000152588|1|2022-08-03|15/06/2022|1.76|1.70|2600000000|2455000000|105.30000305176|1|2022-05-04|15/03/2022|||||93.080001831055|1|2022-02-23|15/12/2021|2.78|3.13|4770000000|2297000000|86.400001525879|1|2021-11-04|15/09/2021|||||95.099998474121|1|2021-08-04|15/06/2021|1.37|1.44|2280000000|2248000000|95.800003051758|1|2021-05-05|15/03/2021|||||75.800003051758|1|2021-02-24|15/12/2020|2.7|3.06|4600000000|2278000000|68.139999389648|1|2020-10-30|15/09/2020|||||69.800003051758|1|2020-08-05|15/06/2020|1.4|1.51|2290000000|2469000000|67.839996337891|1
2025-04-06 22:28:02|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|YAR|NOK|Basic Materials|Chemicals|Norway|NO0010208051|16796|Yara International ASA|75.68B|75680000000|297.1|690315|-15.45|-353.1|297.1-309.2|302.8|254725627|0.4|560.32|13.87B|13870000000|0.05|5|1.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|353.24|19|435|270|48|4|45|0.0031|1.6262|1.7452|0.1206|-0.0088|116.5867|5.1987|2025-07-18|15/06/2025||0.8129||3900000000|297.10000610352|1|2025-04-25|15/03/2025||0.6654||3590000000|297.10000610352|1|2025-02-07|15/12/2024|0.36|0.7356|3400000000|3600000000|334|1|2024-10-25|15/09/2024|0.73|0.4923|3650000000|3770000000|328.29998779297|1|2024-07-17|15/06/2024|0.43|0.41|3530000000|3670000000|294.20001220703|1|2024-04-24|15/03/2024|0.21|0.21|3320000000|3320000000|339.79998779297|1|2024-02-09|15/12/2023|0.88|0.88|3580000000|3580000000|344.29998779297|1|2023-10-20|15/09/2023|0.19|0.19|3860000000|3860000000|386|1|2023-07-19|15/06/2023|-0.36|-0.36|3940000000|3940000000|395|1|2023-04-26|15/03/2023|0.4|0.4|4160000000|4160000000|443.39999389648|1|2023-02-06|15/12/2022|2.46|2.46|5460000000|5460000000|454.89999389648|1|2022-10-20|15/09/2022|2|2|6150000000|6150000000|426.60000610352|1|2022-07-17|15/06/2022|3.32|3.32|6390000000|6390000000|410.10000610352|1|2022-04-27|15/03/2022|3.2|3.2|5930000000|5930000000|460|1|2022-02-08|15/12/2021|1.19|1.19|5090000000|5090000000|466.39999389648|1|2021-10-20|15/09/2021|1.33|1.33|4490000000|4490000000|427.10000610352|1|2021-07-14|15/06/2021|1.42|1.42|3900000000|3900000000|481.79998779297|1|2021-04-23|15/03/2021|0.8|0.8|3130000000|3130000000|441.20001220703|1|2021-02-09|15/12/2020|0.76|0.76|2910000000|2910000000|417.29998779297|1|2020-10-20|15/09/2020|0.8386|0.84|3080000000|3080000000|328.58999633789|1
2025-04-06 22:28:13|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|RACE|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Italy|NL0011585146|5435|Ferrari NV|69.04B|69040000000|387.4|427483|-0.03|-492.8|378.7-397.5|392.2|178203181|0.94|45.13|6.68B|6680000000|8.47|2.99|0.77|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|460.68|14|547.8|376.73|38|4|35|0.0135|0.0335|0.0039|0.6545|0.0368|65.4406|7.2317|2025-07-31|15/06/2025||2.38||1830000000|387.39999389648|1|2025-05-06|15/03/2025||2.29||1780000000|387.39999389648|1|2025-02-04|15/12/2024|2.14|1.87|1740000000|1680000000|415.29998779297|1|2024-11-05|15/09/2024|2.08|1.99|1640000000|1650000000|437.89999389648|1|2024-08-01|15/06/2024|2.29|2.04|1710000000|1630000000|380.39999389648|1|2024-05-07|15/03/2024|1.95|1.95|1590000000|1590000000|397.60000610352|1|2024-02-01|15/12/2023|1.62|1.62|1520000000|1520000000|323.70001220703|1|2023-11-02|15/09/2023|1.82|1.82|1540000000|1540000000|287.20001220703|1|2023-08-02|15/06/2023|1.83|1.83|1470000000|1470000000|289.89999389648|1|2023-05-04|15/03/2023|1.62|1.62|1430000000|1430000000|253.10000610352|1|2023-02-02|15/12/2022|1.21|1.21|1370000000|1370000000|230|1|2022-11-02|15/09/2022|1.23|1.23|1250000000|1250000000|199.10000610352|1|2022-08-02|15/06/2022|1.36|1.36|1290000000|1290000000|206.89999389648|1|2022-05-04|15/03/2022|1.29|1.29|1190000000|1190000000|203.89999389648|1|2022-02-02|15/12/2021|1.16|1.16|1170000000|1170000000|207.10000610352|1|2021-11-02|15/09/2021|1.11|1.11|1050000000|1050000000|210.60000610352|1|2021-08-02|15/06/2021|1.11|1.11|1040000000|1040000000|183.85000610352|1|2021-05-04|15/03/2021|1.11|1.11|1010000000|1010000000|182.69999694824|1|2021-02-02|15/12/2020|1.02|1.02|1110000000|1110000000|176.39999389648|1|2020-11-02|15/09/2020|0.92|0.92|888000000|888000000|153.14999389648|1
2025-04-06 22:28:25|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|HEXABs|SEK|Technology|Electronic Equipment \u0026 Parts|Sweden|SE0015961909|24182|Hexagon AB ser. B|259.53B|259529999999.99997|96.7|4179448|-21.41|-130.6|94.3-100.5|98|2684377888|1|25.39|5.4B|5400000000|0.38|0.14|0.14|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.63|20|14.42|9.08|39|2|36|0.0123|29.5504|0.0018|0.4205|0.0293|396.6183|286.4314|2025-07-25|15/06/2025||0.1218||1440000000|96.680000305176|1|2025-04-30|15/03/2025||0.1087||1360000000|96.680000305176|1|2025-01-30|15/12/2024|0.124|0.1163|1450000000|1410000000|119.44999694824|1|2024-10-25|15/09/2024|0.101|0.104|1300000000|1340000000|101.5|1|2024-07-26|15/06/2024|0.108|0.11|1350000000|1390000000|110.90000152588|1|2024-04-26|15/03/2024|0.101|0.1|1300000000|1300000000|122.05000305176|1|2024-02-01|15/12/2023|0.118|0.12|1440000000|1440000000|114|1|2023-10-27|15/09/2023|0.106|0.11|1350000000|1350000000|93.699996948242|1|2023-07-26|15/06/2023|0.108|0.11|1370000000|1370000000|116.69999694824|1|2023-04-28|15/03/2023|0.104|0.1|1290000000|1290000000|119.19999694824|1|2023-01-24|15/12/2022|0.121|0.12|1400000000|1400000000|120.69999694824|1|2022-10-27|15/09/2022|0.114|0.11|1320000000|1320000000|113.15000152588|1|2022-07-27|15/06/2022|0.112|0.11|1280000000|1280000000|115.84999847412|1|2022-04-29|15/03/2022|0.099|0.1|1160000000|1160000000|125.40000152588|1|2022-02-02|15/12/2021|0.11|0.11|1210000000|1210000000|124.90000152588|1|2021-10-28|15/09/2021|0.09|0.09|1080000000|1080000000|141|1|2021-07-27|15/06/2021|0.09|0.09|1080000000|1080000000|138.30000305176|1|2021-04-29|15/03/2021|0.08|0.08|977900000|977900000|119.99987792969|1|2021-02-03|15/12/2020|6.26|0.09||1040000000|108.7427444458|1|2020-10-28|15/09/2020|5.49|0.08||939900000|92.799903869629|1
2025-04-06 22:28:33|05546|1052403|/equities/sea-limited|EAFAGROWTH|SE|USD|Technology|Software \u0026 IT Services|United States|US81141R1005|62700|Sea Ltd|61.24B|61240000000|106.63|4754429|92.89|-147.73|105.99-112.84|120.05|574340007|1.62|178.8|16.82B|16820000000|0.77|||2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|156.47|34|182|120|33|4|31|-0.0016|-0.1524|0.055|-0.1142|0.1536|-25.6039|8.9706|2025-05-20|15/03/2025||0.7872||5020000000|106.62999725342|1|2025-03-04|15/12/2024|0.39|0.41|4950000000|4620000000|123.48999786377|1|2024-11-12|15/09/2024|0.24|0.24|4330000000|4080000000|97.459999084473|1|2024-08-13|15/06/2024|0.14|0.17|3810000000|3740000000|66.919998168945|1|2024-05-14|15/03/2024|-0.04|0.23|3730000000|3640000000|64.459999084473|1|2024-03-04|15/12/2023|-0.19|-0.07|3600000000|3570000000|51.049999237061|1|2023-11-14|15/09/2023|-0.26|0.12|3300000000|3170000000|46.029998779297|1|2023-08-15|15/06/2023|0.54|0.66|3100000000|3260000000|56.900001525879|1|2023-05-16|15/03/2023|0.15|0.68|3040000000|3060000000|88.069999694824|1|2023-03-07|15/12/2022|0.72|-0.64|3450000000|3060000000|65.709999084473|1|2022-11-15|15/09/2022|-0.66|-0.99|3200000000|3050000000|45.799999237061|1|2022-08-16|15/06/2022|-1.03|-1.03|2940000000|2940000000|89.970001220703|1|2022-05-17|15/03/2022|-0.8|-0.8|2900000000|2900000000|70.330001831055|1|2022-03-01|15/12/2021|-0.88|-0.88|3220000000|3220000000|145.60000610352|1|2021-11-16|15/09/2021|-0.84|-0.84|2690000000|2690000000|343.01998901367|1|2021-08-17|15/06/2021|-0.61|-0.61|2280000000|2280000000|290.48999023438|1|2021-05-18|15/03/2021|-0.6228|-0.62|1760000000|1760000000|218.83999633789|1|2021-03-02|15/12/2020|-0.87|-0.87|1570000000|1570000000|248.50999450684|1|2020-11-17|15/09/2020|-0.5287|-0.53|1210000000|1210000000|178.2200012207|1|2020-08-18|15/06/2020|-0.6797|-0.68|1290000000|1290000000|134.2799987793|1
2025-04-06 22:28:44|05547|484|/equities/atlas-copco-b|EAFAGROWTH|ATCOb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0017486897|55267|Atlas Copco AB Series B|673.69B|673690000000|127.8|1764266|-18.78|-178.5|125.3-133.5|134|4870613982|0.79|20.88|176.77B|176770000000|6.11|3|2.35|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|187|20|238|140|48|4|45|-0.0051|0.7158|-0.0017|0.0113|0.0199|9.9218|3.1124|2025-07-18|15/06/2025||1.56||45770000000|127.75|1|2025-04-29|15/03/2025||1.51||44410000000|127.75|1|2025-01-28|15/12/2024|1.6|1.54|45990000000|45210000000|167.44999694824|1|2024-10-23|15/09/2024|1.47|1.55|43110000000|44700000000|160.60000610352|1|2024-07-18|15/06/2024|1.57|1.55|44800000000|45070000000|168|1|2024-04-24|15/03/2024|1.47|1.47|42880000000|42880000000|153.89999389648|1|2024-01-25|15/12/2023|1.39|1.39|44950000000|44950000000|148.19999694824|1|2023-10-25|15/09/2023|1.6|1.6|44490000000|44490000000|120.65000152588|1|2023-07-20|15/06/2023|1.42|1.42|43360000000|43360000000|126.55000305176|1|2023-04-27|15/03/2023|1.34|1.34|39860000000|39860000000|115.90000152588|1|2023-01-26|15/12/2022|1.24|1.24|40050000000|40050000000|118.12000274658|1|2022-10-19|15/09/2022|1.34|1.34|38070000000|38070000000|99.559997558594|1|2022-07-19|15/06/2022|1.16|1.16|33110000000|33110000000|91.400001525879|1|2022-04-26|15/03/2022|1.05|1.05|30090000000|30090000000|98.5|1|2022-01-25|15/12/2021|4|0.98|29530000000|29530000000|115.09999847412|1|2021-10-20|15/09/2021|3.73|0.92|27820000000|27820000000|116|1|2021-07-16|15/06/2021|3.75|0.92|27530000000|27530000000|113.80000305176|1|2021-04-27|15/03/2021|3.38|0.83|26020000000|26020000000|114.09999847412|1|2021-01-29|15/12/2020|3.44|0.84|25740000000|25740000000|97.699996948242|1|2020-10-24|15/09/2020|2.97|0.73|24850000000|24850000000|86.300003051758|1
2025-04-06 22:28:53|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|CNH|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Italy|NL0010545661|35850|CNH Industrial NV|14.2B|14200000000|11.08|7310738|0|-11.145|10.8-11.145|10.94|1288222212|||24.84B|24840000000|1.75|0.394|3.3|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|neutral|strong_buy|strong_buy|strong_sell|strong_buy|buy|sell|14.97|19|21|11|38|4|36|0.0083|0.2613|0.0393|0.0758|0.0176|14.1013|0.4764|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1|2023-07-28|15/06/2023|0.52|0.4809|6570000000|6410000000|14.010000228882|1|2023-05-05|15/03/2023|0.35|0.3193|4780000000|5060000000|12.385000228882|1|2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000|16.270000457764|1|2022-11-08|15/09/2022|0.41|0.325|5880000000|5180000000|13.340000152588|1|2022-07-29|15/06/2022|0.43|0.3605|6080000000|5420000000|11.880000114441|1|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000|13.564999580383|1|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000|12.875|1|2021-11-04|15/09/2021|0.3129|0.2304|8000000000|7850000000|13.284529685974|1|2021-07-30|15/06/2021|0.42|0.2754|8910000000|7330000000|12.253946304321|1|2021-05-05|15/03/2021|0.32|0.148|7500000000|6500000000|10.653715133667|1|2021-02-03|15/12/2020|0.3|0.1484|8500000000|7280000000|9.8057661056519|1|2020-11-05|15/09/2020|0.11|0.0172|6500000000|5240000000|6.4009261131287|1|2020-07-30|15/06/2020|-0.07|-0.1|5600000000|3690000000|5.4286108016968|1|2020-05-06|15/03/2020|-0.06|0.06|5500000000|4950000000|5.4840002059936|1|2020-02-07|15/12/2019|0.2|0.18|7700000000|7050000000|9.0760002136231|1|2019-11-06|15/09/2019|0.16|0.14|6360000000|5770000000|10.420000076294|1|2019-08-01|15/06/2019|0.31|0.26|7600000000|6860000000|9.1739997863769|1|2019-05-07|15/03/2019|0.18|0.13|6460000000|5790000000|9.3100004196167|1
2025-04-06 22:29:04|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|0KGP|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Ireland|IE0004927939|24819|Kingspan Group PLC|12.84B|12840000000|70.55|494870|-16.85|-92.15|68.6-74.35|74.95|182021325|0.95|19.41|8.61B|8610000000|3.65|0.55|0.78|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.08|14|130|66|38|4|31|0.0104|-0.077|0.2636|0.1167|0.1887|9.86|1.6516|2025-04-30|15/03/2025|||||70.550003051758|1|2025-02-21|15/12/2024||||2040000000|66.800003051758|1|2024-11-05|15/09/2024|||||79.5|1|2024-08-16|15/06/2024||||4131000000|82.099998474121|1|2024-04-26|15/03/2024|||2000000000|2000000000|82.5|1|2024-02-16|15/12/2023||1.41||1930000000|82.699996948242|1|2023-11-06|15/09/2023||||1750000000|69.379997253418|1|2023-08-18|15/06/2023||1.69||1950000000|72.76000213623|1|2023-04-28|15/03/2023|||2000000000|2000000000|60.659999847412|1|2023-02-17|15/12/2022|1.58|1.66|4190000000|2090000000|59.959999084473|1|2022-11-07|15/09/2022||||2097000000|51.279998779297|1|2022-08-19|15/06/2022|1.69|1.89|4150000000|3919000000|57.5|1|2022-04-30|15/03/2022|||1890000000|1890000000|89.059997558594|1|2022-02-18|15/12/2021|1.72||3580000000|1216000000|91.400001525879|1|2021-11-09|15/09/2021||||1530000000|101.40000152588|1|2021-08-20|15/06/2021|1.31||2920000000|1109000000|93.839996337891|1|2021-04-19|15/03/2021|||1280000000|1280000000|74.519996643066|1|2021-02-19|15/12/2020|1.25||2500000000|1340000000|57.400001525879|1|2020-11-16|15/09/2020||||1260000000|79.75|1|2020-08-21|15/06/2020|0.79||828100000|828100000|64.75|1
2025-04-06 22:29:09|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|25|-0.0008|0.8214|0.155|0|0.0451|0|0|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1|2023-11-17|15/09/2023|||2330000000|2510000000|142.10000610352|1|2023-08-09|15/06/2023||1.82|2780000000|2780000000|173.5|1|2023-05-03|15/03/2023|||2730000000|2490000000|179.80000305176|1|2023-03-02|15/12/2022|1.38|1.26|2720000000|2570000000|151.69999694824|1|2022-11-09|15/09/2022|||2150000000|2060000000|135.39999389648|1|2022-08-12|15/06/2022|1.19|1.39|2160000000|1900000000|111|1|2022-05-04|15/03/2022|||1860000000|1870000000|98.459999084473|1|2022-03-01|15/12/2021|4.04|1.15|1850000000|1890000000|128.25|1|2021-11-02|15/09/2021|||1690000000|1730000000|165.39999389648|1|2021-08-10|15/06/2021|0.7877||1850000000|1590000000|152.69999694824|1|2021-04-29|15/03/2021|||1710000000||181.75|1|2021-03-02|15/12/2020|||||166.14999389648|1|2020-11-11|15/09/2020|||1490000000||143.19999694824|1|2020-08-27|15/06/2020|||||140|1|2020-04-17|15/03/2020|||628130000||89.680000305176|1|2020-02-27|15/12/2019|||||103.51558685303|1|2019-11-07|15/09/2019|||618730000||91.506797790527|1|2019-08-07|15/06/2019|||586220000||66.171295166016|1
2025-04-06 22:29:17|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|FPH|NZD|Healthcare|Healthcare Equipment \u0026 Supplies|New Zealand|NZFAPE0001S2|7005|Fisher \u0026 Paykel Healthcare Ltd|20.27B|20270000000|32.92|555925|34.13|-39.5|32.55-33.01|35.2|586139423|0.38|111.49|1.89B|1890000000|0.31|0.49|1.43|2025-05-21 00:00:00|2025-05-21|neutral|buy|buy|strong_buy|strong_sell|strong_buy|buy|neutral|strong_buy|36.66|7|44.86|25.35|27|2|12|0.0048|-0.8822|0.0536|0.1505|0.0898|41.589|9.695|2025-05-21|15/03/2025||0.3603||1050000000|32.919998168945|1|2025-02-28|15/12/2024|||||34.599998474121|1|2024-11-27|15/09/2024||0.1981||892190000|37.759998321533|1|2024-08-28|15/06/2024|||||35.220001220703|1|2024-05-28|15/03/2024||0.26||924360000|28.049999237061|1|2024-02-15|15/12/2023|||||23.799999237061|1|2023-11-28|15/09/2023|0.1953|0.2|769220000|769220000|22.049999237061|1|2023-08-30|15/06/2023|||||22.270000457764|1|2023-05-25|15/03/2023||23.00||739000000|25.340000152588|1|2023-02-16|15/12/2022|||||25.520000457764|1|2022-11-28|15/09/2022|0.17|36.00|690600000|882000000|20.5|1|2022-08-31|15/06/2022|||||20.120000839233|1|2022-05-24|15/03/2022|0.27|27.00|781700000|776000000|20.809999465942|1|2022-02-10|15/12/2021|||||30.389999389648|1|2021-11-24|15/09/2021|0.38|35.00|900000000|829000000|31.510000228882|1|2021-08-17|15/06/2021|||583000000||31.049999237061|1|2021-05-26|15/03/2021|0.52|59.00|1060000000|1168000000|32.630001068115|1|2020-11-24|15/09/2020|0.39|21.00|910200000|559000000|32.900001525879|1|2020-06-29|15/03/2020|0.29|27.00|692800000|670000000|32|1|2019-11-26|15/09/2019|0.21||570900000||20.870000839233|1
2025-04-06 22:29:29|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|CCEP|USD|Consumer Non-Cyclicals|Beverages|United States|GB00BDCPN049|41000|Coca-Cola European Partners PLC|39.91B|39910000000|83.93|2498788|21.13|-91.29|83.9-89.65|89.82|460572252|0.79|25.2|20.44B|20440000000|3.08|2.13|2.54|2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|83.67|12|91.56|58.26|48|4|45|0.0122|0.104|0.2272|0.1276|0.1518|19.0143|1.7727|2025-08-06|15/06/2025||||5680000000|83.930000305176|1|2025-04-29|15/03/2025||||4940000000|83.930000305176|1|2025-02-14|15/12/2024||0.91|5250000000|5280000000|82.709999084473|1|2024-11-05|15/09/2024|||5360000000|5440000000|75.860000610352|1|2024-08-07|15/06/2024|1.97|1.04|9830000000|5480000000|73.480003356934|1|2024-04-25|15/03/2024|1.9|1.9|4730000000|4730000000|69.660003662109|1|2024-02-23|15/12/2023|3.63|1.85|18300000000|4550000000|68.620002746582|1|2023-11-01|15/09/2023|0.00|1.07|4810000000|4810000000|58.509998321533|1|2023-08-02|15/06/2023|1.85|0.97|8980000000|4760000000|63.130001068115|1|2023-04-25|15/03/2023|0.68|0.68|4150000000|4150000000|62.200000762939|1|2023-02-16|15/12/2022|0.77|0.77|4300000000|4300000000|56.169998168945|1|2022-11-02|15/09/2022|1.02|1.02|4670000000|4670000000|47.369998931885|1|2022-08-04|15/06/2022|0.93|0.93|4510000000|4510000000|54.290000915527|1|2022-04-27|15/03/2022|0.67|0.67|3660000000|3660000000|50.729999542236|1|2022-02-16|15/12/2021|0.81|0.81|3900000000|3900000000|57.240001678467|1|2021-11-09|15/09/2021|0.95|0.95|3950000000|3950000000|54.900001525879|1|2021-09-02|15/06/2021|0.68|0.68|3880000000|3880000000|58.060001373291|1|2021-05-11|15/03/2021|0.32|0.32|3090000000|3090000000|56.430000305176|1|2021-02-11|15/12/2020|0.52|0.52|2780000000|2780000000|51.400001525879|1|2020-10-26|15/09/2020|0.69|0.69|3180000000|3180000000|39.029998779297|1
2025-04-06 22:29:38|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|KINVBs|SEK|Financials|Investment Holding Companies|Sweden|SE0022060521|46|Kinnevik, Investment AB ser. B|19.32B|19320000000|67.6|1729827|-32.12|-108.7|66.3-71.8|66|282770485|1.38|-9.41|-2.64B|-2640000000|-9.3|23|34.05|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|110.2|5|135|100|40|4|29|-0.0064|0.3859|-0.0299|-0.2442|1.8443|-2.3033|16.3393|2025-04-24|15/03/2025|||||67.550003051758|1|2025-02-05|15/12/2024|||||87.480003356934|1|2024-10-16|15/09/2024|-6.78||-1930000000||81.720001220703|1|2024-07-09|15/06/2024|||||86.900001525879|1|2024-04-18|15/03/2024|-0.6854|-0.69|-221000000|-221000000|96.442451477051|1|2024-02-01|15/12/2023||||1972000000|92.077247619629|1|2023-10-18|15/09/2023||||1975000000|86.16178894043|1|2023-07-11|15/06/2023|-5.02|-4.1|||113.86247253418|1|2023-04-21|15/03/2023|9.09|7.42|||130.7113494873|1|2023-02-02|15/12/2022|-18.16|-14.82|461000000||133.44470214844|1|2022-10-19|15/09/2022|-11.3|-9.22|461000000||125.24464416504|1|2022-07-11|15/06/2022|-24.09|-19.66|3080000000||129.36506652832|1|2022-04-21|15/03/2022|-16.29|-13.29|3080000000||225.89999389648|1|2022-02-03|15/12/2021|-12.46|-10.17|563000000||280.75|1|2021-10-20|15/09/2021|-1.14|-0.93|563000000||315.75|1|2021-07-11|15/06/2021|26.64|21.74|1130000000||343.89999389648|1|2021-04-22|15/03/2021|12.96|10.57|1130000000||278.54299926758|1|2021-02-04|15/12/2020|13.59|6.57|1170000000||259.68789672852|1|2020-10-15|15/09/2020|72.84|35.22|20280000000|20280000000|214.81059265137|1|2020-07-12|15/06/2020|87.19|42.17|516000000||153.38070678711|1
2025-04-06 22:29:48|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|MAERSKa|DKK|Industrials|Freight \u0026 Logistics Services|Denmark|DK0010244425|87906|AP Moeller - Maersk A/S A|148.6B|148600000000|9530|6797|5.39|-13070|9470-10570|10590|15548778|0.96|3.68|55.48B|55480000000|387.39|1120|11.75|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1582|19|2109|1149|48|4|45|0.0018|-0.5184|0.7257|-0.3611|0.1244|4.3858|1.0744|2025-08-07|15/06/2025||203.01||91770000000|9530|1|2025-05-08|15/03/2025||477.12||95170000000|9530|1|2025-02-06|15/12/2024|949.62|625.65|104990000000|97370000000|10510|1|2024-10-31|15/09/2024|1325.9|1148.42|108280000000|103810000000|9670|1|2024-08-07|15/06/2024|348.1|345.32|87170000000|89520000000|10460|1|2024-05-02|15/03/2024|76.75|76.75|86200000000|86200000000|9900|1|2024-02-07|15/12/2023|-179.96|-179.96|81330000000|81330000000|12181.299804688|1|2023-11-03|15/09/2023|215.49|207.36|84310000000|84310000000|11517.900390625|1|2023-08-04|15/06/2023|574.61|552.92|87800000000|87800000000|12719.700195312|1|2023-05-04|15/03/2023|887.24|853.74|96220000000|96220000000|11335.200195312|1|2023-02-08|15/12/2022|1635.09|1573.36|123650000000|123650000000|14786.700195312|1|2022-11-02|15/09/2022|3671.93|3005.77|171660000000|171660000000|14854|1|2022-08-03|15/06/2022|3408.87|2790.43|159060000000|159060000000|19036|1|2022-05-04|15/03/2022|2560.51|2095.99|136080000000|136080000000|18940|1|2022-02-09|15/12/2021|2110.03|1727.23|120520000000|120520000000|19652|1|2021-11-02|15/09/2021|1843.85|1509.34|106720000000|106720000000|17536|1|2021-08-05|15/06/2021|1220.5|999.08|89990000000|89990000000|16306|1|2021-05-05|15/03/2021|860.97|704.78|77050000000|77050000000|13671|1|2021-02-10|15/12/2020|404.66|331.25|69010000000|69010000000|11893|1|2020-11-17|15/09/2020|301.15|246.52|62220000000|62220000000|10066|1
2025-04-06 22:29:57|05555|1082092|/equities/epiroc-b|EAFAGROWTH|EPIRb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0015658117|18765|Epiroc AB Class B|211.58B|211580000000|160.7|413233|-16.86|-210.2|157.8-166.5|166.8|1208376598|0.92|22.24|63.6B|63600000000|7.23|3.8|2.36|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|214.37|20|265|170|33|4|30|-0.0801|0.0027|0|0.0411|0.035|23.4913|3.652|2025-07-18|15/06/2025||2.1||17110000000|160.69999694824|1|2025-04-29|15/03/2025||1.89||16030000000|160.69999694824|1|2025-01-30|15/12/2024|1.96|1.99|17250000000|17250000000|190.10000610352|1|2024-10-25|15/09/2024|1.81|1.87|15700000000|15700000000|183.60000610352|1|2024-07-19|15/06/2024|1.85|1.86|16510000000|16510000000|196.5|1|2024-04-23|15/03/2024|1.74|1.74|14140000000|14140000000|184.69999694824|1|2024-01-24|15/12/2023|1.87|1.84|15570000000|15570000000|170.5|1|2023-10-27|15/09/2023|1.86|1.86|15000000000|15000000000|161.5|1|2023-07-18|15/06/2023|2.19|2.2|15910000000|15910000000|173|1|2023-04-28|15/03/2023|1.9|1.9|13870000000|13840000000|179.89999389648|1|2023-01-31|15/12/2022|1.98|1.99|13940000000|13940000000|179.39999389648|1|2022-10-26|15/09/2022|1.86|1.9|12800000000|12800000000|152.44999694824|1|2022-07-20|15/06/2022|1.6|1.62|11870000000|11880000000|151.25|1|2022-04-25|15/03/2022|1.64|1.63|11090000000|11090000000|172.60000610352|1|2022-01-26|15/12/2021|1.69|1.67|11170000000|11170000000|170.69999694824|1|2021-10-21|15/09/2021|1.59|1.58|9970000000|9970000000|170|1|2021-07-20|15/06/2021|1.41|1.4|9730000000|9760000000|169|1|2021-04-28|15/03/2021|1.23|1.19|8770000000|8770000000|178.83001708984|1|2021-01-26|15/12/2020|1.36|1.35|9810000000|9800000000|147.21392822266|1|2020-10-23|15/09/2020|1.12|1.11|8720000000|8720000000|118.3021774292|1
2025-04-06 22:30:09|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|CPRI|EUR|Consumer Non-Cyclicals|Beverages|United Kingdom|NL0015435975|5218|Davide Campari Milano SpA|6.54B|6540000000|10.12|1283781|0|-10.12|5.35-5.75|10.12|1202504501|0.55|32.41|3.07B|3070000000|0.17|0.07|1.2|2025-05-08 00:00:00|2025-05-08|strong_buy|buy|sell|neutral|sell|neutral|buy|neutral|neutral|7.0796|22|10.4|4.5|36|4|33|0.0006|0.1|0.0146|0|0.0715|0|4.8845|2025-07-31|15/06/2025||||898660000|10.120499610901|1|2025-05-08|15/03/2025||||708420000|10.120499610901|1|2025-03-04|15/12/2024|0.11|0.1|1550000000|1540000000|10.120499610901|1|2024-10-29|15/09/2024|0.00||753600000|792900000|10.120499610901|1|2024-07-30|15/06/2024|0.00||859900000|859370000|10.120499610901|1|2024-05-06|15/03/2024|||663500000|663500000|10.119999885559|1|2024-02-26|15/12/2023|||717000000|717150000|10.119999885559|1|2023-10-27|15/09/2023|||743500000|743500000|10.119999885559|1|2023-07-25|15/06/2023|||789950000|789950000|10.119999885559|1|2023-05-01|15/03/2023|||667900000|667900000|10.119999885559|1|2023-02-22|15/12/2022||0.16|691900000|691820000|10.119999885559|1|2022-12-06|15/09/2022|||748800000|748800000|10.119999885559|1|2022-07-26|15/06/2022|||722100000|722100000|10.119999885559|1|2022-05-18|15/03/2022|||534800000|534800000|10.119999885559|1|2022-02-23|15/12/2021|||597000000|594250000|10.119999885559|1|2021-10-25|15/09/2021|||574800000|559080000|10.119999885559|1|2021-07-26|15/06/2021|||602900000|511250000|10.119999885559|1|2021-05-21|15/03/2021|||397900000|389540000|10.319999694824|1|2021-02-19|15/12/2020|||489600000|505840000|9.75|1|2020-10-26|15/09/2020|||513800000|446720000|9.2399997711182|1
2025-04-06 22:30:17|05557|1174890|/equities/endeavour-group|EAFAGROWTH|EDV|AUD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Australia|AU0000154833|30000||7.16B|7160000000|4|7965514|-24.81|-5.55|3.86-4.01|3.88|1790764565|0.26|16.24|12.26B|12260000000|0.26|0.2|5|2025-05-28 00:00:00|2025-05-28|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|4.82|14|6.1|4.1|17|4|13|-0.0092|-0.4645|0.0053|0.1333|0.1895|10.56|0.7277|2025-05-28|15/03/2025|||||4|1|2025-02-27|15/12/2024||19.00||3894000000|4.4200000762939|1|2024-11-10|15/09/2024|||3110000000||4.7300000190735|1|2024-08-25|15/06/2024||9.00||3260000000|5.5300002098083|1|2024-05-06|15/03/2024|||2890000000|2890000000|5.2300000190735|1|2024-02-25|15/12/2023||18.83||6515000000|5.2600002288818|1|2023-10-29|15/09/2023|||3090000000|3090000000|5.0199999809265|1|2023-08-15|15/06/2023|0.1008|0.1||5670000000|5.9899997711182|1|2023-05-02|15/03/2023|||2830000000|2830000000|6.7699999809265|1|2023-02-12|15/12/2022|0.2|0.18|6500000000|6297000000|6.8200001716614|1|2022-10-16|15/09/2022|||3030000000|3030000000|6.8699998855591|1|2022-08-22|15/06/2022|0.1|8.00|5260000000|5212000000|8.3199996948242|1|2022-04-20|15/03/2022|||2730000000|2730000000|7.8099999427795|1|2022-02-20|15/12/2021|0.17||6340000000||6.5100002288818|1|2022-02-20|15/12/2020|0.15||6360000000||6.5100002288818|1|2021-10-20|15/09/2021|||2940000000|2940000000|6.710000038147|1|2021-09-08|15/06/2021|0.1|9.60|5240000000|5206000000|6.8099999427795|1|||
2025-04-06 22:30:26|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|SINCH|SEK|Technology|Software \u0026 IT Services|Sweden|SE0016101844|3491||14.86B|14860000000|17.6|5682932|-30.41|-34.32|17.33-19.15|18.95|844556222|2.67|-2.9|29.09B|29090000000|-7.6|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.72|9|45|18|35|4|32|-0.0187|2.1307|0.0486|-0.0907|0.0878|30.235|3.4794|2025-07-22|15/06/2025||0.595||7190000000|17.594999313354|1|2025-05-08|15/03/2025||0.57||7040000000|17.594999313354|1|2025-02-13|15/12/2024|1.01|3.17|7730000000|7480000000|24.690000534058|1|2024-11-06|15/09/2024|-7.22|0.535|7150000000|7210000000|32.650001525879|1|2024-07-19|15/06/2024|0.78|0.74|7040000000|7170000000|23.60000038147|1|2024-05-07|15/03/2024|0.46|0.46|6790000000|6790000000|25.010000228882|1|2024-02-15|15/12/2023|0.17|0.17|7530000000|7530000000|29.120000839233|1|2023-11-07|15/09/2023|0.05|0.05|7270000000|7270000000|18.732000350952|1|2023-07-20|15/06/2023|-0.08|-0.08|7020000000|7020000000|29.85000038147|1|2023-04-27|15/03/2023|0.58|0.58|6930000000|6930000000|24.264999389648|1|2023-02-16|15/12/2022|-0.27|-0.27|7360000000|7360000000|45.610000610352|1|2022-11-08|15/09/2022|0.945|0.95|7200000000|7200000000|37.369998931885|1|2022-07-20|15/06/2022|0.6|0.6|6620000000|6610000000|22.204999923706|1|2022-04-28|15/03/2022|0.11|0.11|6550000000|6550000000|48.119998931885|1|2022-02-17|15/12/2021|0.56|0.56|5210000000|5210000000|99.139999389648|1|2021-11-02|15/09/2021|0.485|0.51|3940000000|3940000000|163.39999389648|1|2021-07-16|15/06/2021|0.07|0.07|3680000000|3680000000|147.85000610352|1|2021-04-28|15/03/2021|0.3035|0.33|3350000000|3350000000|160.69999694824|1|2021-02-18|15/12/2020|5.19|0.54|3000000000|3000000000|163|1|2020-11-03|15/09/2020|2.39|0.22|1780000000|1780000000|80.699996948242|1
2025-04-06 22:30:31|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:30:42|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|HUSQAs|SEK|Consumer Cyclicals|Household Goods|Sweden|SE0001662230|13353|Husqvarna AB ser. A|25.55B|25550000000|44.7|1395246|-49.31|-93.32|43.6-45.34|44.79|571696917|1.43|19.46|48.35B|48350000000|2.32|1|2.24|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.6|6|85|48|41|4|38|-0.0042|-0.0037|0.0073|-0.3005|0.1066|13.8263|1.1587|2025-07-18|15/06/2025||2.68||16150000000|44.700000762939|1|2025-04-24|15/03/2025||2.07||14670000000|44.700000762939|1|2025-02-05|15/12/2024|-1.15|-1.39|8460000000|8280000000|58.459999084473|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.160003662109|1|2024-07-18|15/06/2024|2.22|2.86|15430000000|16620000000|91.980003356934|1|2024-04-24|15/03/2024|2.31|2.31|14720000000|14720000000|83.5|1|2024-02-02|15/12/2023|-0.3425|-0.34|8610000000|8610000000|81.76000213623|1|2023-10-20|15/09/2023|0.22|0.22|10510000000|10510000000|79.139999389648|1|2023-07-18|15/06/2023|2.46|2.46|16980000000|16980000000|99.620002746582|1|2023-04-20|15/03/2023|2.88|2.88|17170000000|17170000000|90|1|2023-02-01|15/12/2022|0.5794|0.58|10350000000|10350000000|88.559997558594|1|2022-10-19|15/09/2022|0.47|0.47|12210000000|12210000000|64.919998168945|1|2022-07-15|15/06/2022|2.48|2.48|15790000000|15790000000|79.419998168945|1|2022-04-21|15/03/2022|2.86|2.86|15690000000|15690000000|95.860000610352|1|2022-02-03|15/12/2021|0.26|0.26|8230000000|8230000000|131.10000610352|1|2021-10-20|15/09/2021|1.1|0.9368|10180000000|9240000000|107.65000152588|1|2021-07-16|15/06/2021|3.49|3.26|14610000000|14390000000|114.05000305176|1|2021-04-22|15/03/2021|2.89|2.58|14030000000|13820000000|123.40000152588|1|2021-02-03|15/12/2020|-1.26|-0.7224|6680000000|6540000000|107.80000305176|1|2020-10-20|15/09/2020|1.14|1.04|9570000000|9280000000|102.80000305176|1
2025-04-06 22:30:49|05561|1076785|/equities/mercari|EAFAGROWTH|4385|JPY|Technology|Software \u0026 IT Services|Japan|JP3921290007|2080|Mercari Inc|354.83B|354830000000|2159.5|5193108|18.49|-2774|2122-2260|2159.5|164312695|0.88|21.61|189.18B|189180000000|99.49|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|2582.5|13|3500|1800|30|4|27|-0.0001|-0.0936|0.011|0.9197|0.0649|-140.2911|5.6722|2025-08-07|15/06/2025||40.78||49900000000|2159.5|1|2025-04-25|15/03/2025||19.95||50460000000|2159.5|1|2025-02-06|15/12/2024|27.12||49240000000|49110000000|1870.5|1|2024-11-05|15/09/2024|17.9||44920000000|46350000000|2105|1|2024-08-13|15/06/2024|28.79|20.01|46530000000|47790000000|2100|1|2024-05-09|15/03/2024|25.75|25.75|48490000000|48490000000|1782.5|1|2024-02-13|15/12/2023|10.67|10.67|48120000000|48120000000|2435|1|2023-11-13|15/09/2023|17.27|17.27|44270000000|44270000000|3307|1|2023-08-10|15/06/2023|49.67|49.67|44150000000|44170000000|3542|1|2023-04-28|15/03/2023|23.91|23.91|43630000000|43630000000|2268|1|2023-02-07|15/12/2022|4.91|4.91|44260000000|44260000000|2904|1|2022-10-31|15/09/2022|2.56|2.56|40030000000|40030000000|2399|1|2022-08-08|15/06/2022|29.85|29.85|37320000000|37320000000|2295|1|2022-04-28|15/03/2022|-31.16|-31.16|38510000000|38510000000|2251|1|2022-02-03|15/12/2021|-16.36|-16.36|37560000000|37560000000|4430|1|2021-10-29|15/09/2021|-0.75|-0.6951|33630000000|28090000000|6370|1|2021-08-12|15/06/2021|-3.58|-3.58|29200000000|28440000000|6110|1|2021-04-30|15/03/2021|-3.44|-4.29|28690000000|28040000000|5440|1|2021-02-04|15/12/2020|-1.12|-1.26|26060000000|25880000000|5120|1|2020-10-30|15/09/2020|27.37|-8.7|22160000000|21940000000|4490|1
2025-04-06 22:31:04|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|LATOBs|SEK|Financials|Investment Holding Companies|Sweden|SE0010100958|9000|Investment Latour AB|160.72B|160720000000|251.4|204250|-7.98|-327|248.5-265|264.4|639318250|1.15|29.7|25.89B|25890000000|9.65|4.6|1.83|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|311|4|340|282|38|2|34|0.0029|0|-0.0072|17.8324|0.0408|368.4942|13.6079|2025-04-29|15/03/2025||||7230000000|251.39999389648|1|2025-02-11|15/12/2024|||7010000000||288.79998779297|1|2024-11-06|15/09/2024|||6230000000|6610000000|297.29998779297|1|2024-08-20|15/06/2024|||6520000000|6520000000|300.39999389648|1|2024-04-26|15/03/2024|||6120000000|6120000000|265.5|1|2024-02-12|15/12/2023|||6460000000|6460000000|269.70001220703|1|2023-11-07|15/09/2023|||6110000000|6110000000|206|1|2023-08-21|15/06/2023|||6610000000|6610000000|196.39999389648|1|2023-04-28|15/03/2023|3.16||6370000000|6370000000|210.69999694824|1|2023-02-10|15/12/2022|2.21||6400000000|6400000000|226|1|2022-11-08|15/09/2022|1.06||5630000000||188.14999389648|1|2022-08-23|15/06/2022|1.46||5560000000||226.60000610352|1|2022-04-29|15/03/2022|1.76||5020000000||261.29998779297|1|2022-02-11|15/12/2021|1.45||5320000000||287.10000610352|1|2021-11-09|15/09/2021|1.65||4430000000||334.29998779297|1|2021-08-23|15/06/2021|1.84||4820000000||305.70001220703|1|2021-04-29|15/03/2021|1.89||3990000000||257.20001220703|1|2021-02-12|15/12/2020|2||4050000000||196.5|1|2020-11-05|15/09/2020|2.01||3690000000||224.39999389648|1|2020-08-20|15/06/2020|4.27||3610000000||193.89999389648|1
2025-04-06 22:31:11|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|SIAL|USD|Industrials|Passenger Transportation Services|United States|SG1V61937297|25619|Singapore Airlines Ltd|14.46B|14460000000|5.2|4164|7.48|-5.4|4.9-5.2|4.905|2973272882|0.86|11.7|19.35B|19350000000|0.56|0.36|6.89|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.37|13|8|5.73|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:31:20|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|EMBRACb|SEK|Technology|Software \u0026 IT Services|Sweden|SE0023615885|7873|Embracer Group AB|22.41B|22410000000|99.58|1288621|-35.6|-210.7|98.22-103.9|100.32|225092255|0.57|-1.3|37.68B|37680000000|-95.46|105|105.44|2025-05-22 00:00:00|2025-05-22|strong_sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|152.2308|13|180|108|35|4|33|0.0136|2.665|0.017|0.5335|0.21|33.9223|11.8515|2025-05-22|15/03/2025||3.58||6310000000|99.580001831055|1|2025-02-13|15/12/2024|0.99|0.9307|7360000000|11010000000|149|1|2024-11-14|15/09/2024|1.14|0.6216|8550000000|9090000000|162.60000610352|1|2024-08-15|15/06/2024|0.00|0.263|7930000000|7930000000|140.33999633789|1|2024-05-23|15/03/2024|9.69|1.57|8880000000|8880000000|179.16000366211|1|2024-02-14|15/12/2023|1.14|0.19|12050000000|12050000000|124.5|1|2023-11-20|15/09/2023|4.68|0.78|10830000000|10830000000|142.71000671387|1|2023-08-17|15/06/2023|7.98|1.58|10450000000|10480000000|157.22999572754|1|2023-05-24|15/03/2023|2.1|0.35|9360000000|9360000000|247.5|1|2023-02-16|15/12/2022|12.84|1.72|11620000000|11620000000|324.54000854492|1|2022-11-17|15/09/2022|12.21|2.05|9570000000|9560000000|340.85998535156|1|2022-08-18|15/06/2022|5.76|0.96|7120000000|7120000000|451.85998535156|1|2022-05-19|15/03/2022|4.62|0.77|5230000000|5230000000|452.2799987793|1|2022-02-17|15/12/2021|4.59|0.77|5090000000|5090000000|481.5|1|2021-11-17|15/09/2021|3.9|0.7525|3300000000|3140000000|548.40002441406|1|2021-08-18|15/06/2021|6.9|2.11|3430000000|3260000000|570.15002441406|1|2021-05-20|15/03/2021|6.21|1.76|2400000000|2410000000|656.40002441406|1|2021-02-18|15/12/2020|3.18|1.18|2170000000|2090000000|758.40002441406|1|2020-11-18|15/09/2020|5.4|1.23|2380000000|2070000000|525.15002441406|1|2020-08-12|15/06/2020|4.62|1.54|2070000000|1910000000|419.25|1
2025-04-06 22:31:31|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|EDPR|EUR|Utilities|Electrical Utilities \u0026 IPPs|Portugal|ES0127797019|2935|EDP Renovaveis|7.66B|7660000000|7.37|1476631|-37.6|-16.3|7.24-8.3|8.15|1039855871|0.78|-15.24|2.02B|2020000000|-0.54|0.2|2.73|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|22|19|7|43|4|41|-0.0008|-0.4261|0.0064|99.9878|0.11|-327.5505|6.3946|2025-05-08|15/03/2025|||||7.3649997711182|1|2025-02-26|15/12/2024|-0.74|0.0919|589000000|788400000|9.2749996185303|1|2024-11-06|15/09/2024|-0.0002|0.1654|522000000|499670000|12.640000343323|1|2024-07-25|15/06/2024|0.14|0.0365|577000000|577000000|14.210000038147|1|2024-05-10|15/03/2024|0.07|0.07|632000000|632000000|14.35000038147|1|2024-02-28|15/12/2023|-0.0473|-0.05|585000000|612000000|13.170000076294|1|2023-10-31|15/09/2023|0.3588|0.36|429000000|429000000|14.449999809265|1|2023-07-26|15/06/2023|0.039|0.04|519000000|518750000|17.450000762939|1|2023-05-10|15/03/2023|0.059|0.06|706000000|689690000|19.389999389648|1|2023-02-28|15/12/2022|0.28|0.28|628000000|628000000|18.989999771118|1|2022-10-26|15/09/2022|0.1586|0.16|506000000|506000000|20.090000152588|1|2022-07-27|15/06/2022|0.2185|0.22|668000000|668000000|23.579999923706|1|2022-05-04|15/03/2022|0.07|0.07|569000000|569000000|20.969999313354|1|2022-02-16|15/12/2021|0.0697|0.07|656100000|656100000|17.290000915527|1|2021-11-04|15/09/2021|0.0086|0.01|335700000|352620000|22.299999237061|1|2021-07-28|15/06/2021|0.1145|0.11|408000000|420890000|19.889999389648|1|2021-05-13|15/03/2021|0.04|0.0378|448000000|454070000|16.940000534058|1|2021-02-24|15/12/2020|-0.0534|0.0987|663350000|486040000|18.260000228882|1|2020-11-02|15/09/2020|0.07|0.11|346180000|379320000|15.85000038147|1|2020-09-02|15/06/2020|0.22|0.22|439450000|426000000|13.85000038147|1
2025-04-06 22:31:37|05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||11|2|6|-0.0165|-1.0728|-0.0088|-0.0018|-0.1053|-2114.7083|0|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1|2022-02-24|15/12/2021|0.0469|-0.0163|394000000|394000000|152.89999389648|1|2021-11-25|15/09/2021|0.03|0.0365|386000000|386000000|152.89999389648|1|2021-08-30|15/06/2021|0.0205|-0.06|193000000|203000000|188|1|2021-05-05|15/03/2021|0.01|-0.004|182000000|188030000|144.64999389648|1|2020-02-26|15/12/2019||0.38||1840000000|107.80000305176|1|2019-10-24|15/09/2019|0.36|0.33|1680000000|1640000000|92.800003051758|1|2019-07-15|15/06/2019|0.3|0.33|1670000000|1660000000|96|1|2019-05-14|15/03/2019|0.38|0.31|1540000000|1570000000|85.5|1|2019-02-27|15/12/2018|0.47||1550000000||||||||||||
2025-04-06 22:31:47|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|VOLVAs|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000115420|91844|Volvo, AB ser. A|498.27B|498270000000|244.8|588788|-18.18|-344.4|239.4-254.2|255.8|2033452084|0.99|9.79|526.82B|526820000000.00006|24.79|18.5|7.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|331.71|20|378|270|41|4|38|0.0134|0.0369|0.0122|-0.4678|0.0428|5.3268|0.875|2025-07-18|15/06/2025||6.31||132990000000|244.80000305176|1|2025-04-23|15/03/2025||5.72||126930000000|244.80000305176|1|2025-01-29|15/12/2024|5.28|5.17|138400000000|129990000000|289|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|267.79998779297|1|2024-07-18|15/06/2024|7.65|6.85|140200000000|133800000000|275.39999389648|1|2024-04-17|15/03/2024|6.92|6.92|131200000000|131200000000|291|1|2024-01-26|15/12/2023|5.93|5.93|148100000000|148100000000|257|1|2023-10-18|15/09/2023|6.93|6.93|132400000000|132400000000|229.60000610352|1|2023-07-19|15/06/2023|5.3|5.3|140800000000|140800000000|229|1|2023-04-20|15/03/2023|6.35|6.35|131400000000|131400000000|217.39999389648|1|2023-01-26|15/12/2022|3.26|3.26|134300000000|134300000000|217.39999389648|1|2022-10-20|15/09/2022|4.24|4.24|114920000000|114920000000|183.10000610352|1|2022-07-19|15/06/2022|5.14|5.14|118900000000|118900000000|175.30000305176|1|2022-04-22|15/03/2022|3.46|3.46|105300000000|105300000000|169.19999694824|1|2022-01-28|15/12/2021|3.93|3.93|102400000000|102400000000|216.39999389648|1|2021-10-21|15/09/2021|3.47|3.47|85300000000|85300000000|204.19999694824|1|2021-07-20|15/06/2021|4.38|4.38|90600000000|90600000000|208.19999694824|1|2021-04-22|15/03/2021|4.35|4.35|94020000000|94020000000|200.44700622559|1|2021-02-03|15/12/2020|4.53|4.53|96900000000|96900000000|204.37199401855|1|2020-10-16|15/09/2020|2.81|2.81|76900000000|76900000000|176.39999389648|1
2025-04-06 22:31:57|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|SCHB|NOK|Consumer Cyclicals|Media \u0026 Publishing|Norway|NO0010736879|6026|Schibsted ASA B|64.5B|64500000000|277.6|412157|-18.21|-369|277.6-294.8|288|226621939|0.98|13.85|8.32B|8320000000|20.06|87.66|31.58|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|339.58|13|419|272.6|39|4|36|0.0105|0.6214|-0.0147|1.4513|-0.0115|86.6867|3.7042|2025-07-18|15/06/2025||1.38||2310000000|277.60000610352|1|2025-05-07|15/03/2025||0.6175||2070000000|277.60000610352|1|2025-02-07|15/12/2024|5.37|1.91|2100000000|2660000000|332.39999389648|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|316|1|2024-07-19|15/06/2024|1.02|0.88|2530000000|2410000000|304.79998779297|1|2024-04-26|15/03/2024|-3.45|-3.45|3790000000|3790000000|312.60000610352|1|2024-02-07|15/12/2023|0.47|0.37|4080000000|4080000000|289|1|2023-10-25|15/09/2023|1.17|0.93|3850000000|3850000000|203.60000610352|1|2023-07-18|15/06/2023|-4.38|-3.46|4040000000|4040000000|175.60000610352|1|2023-04-28|15/03/2023|-23.05|-18.22|3780000000|3780000000|168.60000610352|1|2023-02-10|15/12/2022|-0.45|-0.36|3990000000|3990000000|211.60000610352|1|2022-10-27|15/09/2022|0.04|0.03|3760000000|3760000000|159|1|2022-07-15|15/06/2022|0.74|0.59|3880000000|3880000000|148.39999389648|1|2022-05-04|15/03/2022|0.44|0.35|3650000000|3650000000|181.89999389648|1|2022-02-11|15/12/2021|0.34|0.27|3940000000|3940000000|238|1|2021-10-27|15/09/2021|1.69|1.34|3670000000|3670000000|404.39999389648|1|2021-07-16|15/06/2021|1.18|0.93|3620000000|3620000000|406|1|2021-05-06|15/03/2021|1.41|1.11|3400000000|3400000000|360|1|2021-02-12|15/12/2020|2.69|2.13|3620000000|3620000000|287.79998779297|1|2020-10-28|15/09/2020|1.6|1.26|3190000000|3190000000|346|1
2025-04-06 22:32:08|05569|943483|/equities/sitc|EAFAGROWTH|1308|HKD|Industrials|Freight \u0026 Logistics Services|Hong Kong|KYG8187G1055|2219||50.73B|50730000000|18.88|7647091|37.27|-23.15|17.96-20.95|21.35|2687223908|1.25|6.39|3.06B|3060000000|0.389|2.52|13.35|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|3.17|7|3.99|2.22|34|4|10|0.0015|0|-0.0348|0.1667|0.0417|56.4167|11.778|2025-04-28|15/03/2025|||||18.879999160767|1|2025-03-10|15/12/2024|0.247||1760000000|2666000000|17.799999237061|1|2024-11-29|15/09/2024||||2283000000|20.549999237061|1|2024-08-21|15/06/2024|||||16.642805099487|1|2024-04-29|15/03/2024|||||17.11438369751|1|2024-03-07|15/12/2023|||||12.339647293091|1|2023-10-23|15/09/2023|||||11.985962867737|1|2023-08-16|15/06/2023|||||16.485612869263|1|2023-04-24|15/03/2023|||722000000|722000000|17.625261306763|1|2023-03-07|15/12/2022|||||17.998594284058|1|2022-10-24|15/09/2022|||981000000|981000000|14.699999809265|1|2022-08-16|15/06/2022|||1220000000|1220000000|24.10000038147|1|2022-04-25|15/03/2022||||1030000000|26.25|1|2022-03-07|15/12/2021|||||32.900001525879|1|2021-10-25|15/09/2021|||703000000|703000000|25.60000038147|1|2021-08-16|15/06/2021|||794880000|794880000|29.85000038147|1|2021-04-26|15/03/2021|||625000000|625000000|27.39999961853|1|2021-03-08|15/12/2020|||||22.75|1|2020-08-21|15/06/2020|||||9.3800001144409|1|2020-04-27|15/03/2020||||364000000|7|1
2025-04-06 22:32:19|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|ROCKb|DKK|Basic Materials|Construction Materials|Denmark|DK0010219153|12306|Rockwool International B|53.21B|53210000000|2538|37190|9.3|-3286|2502-2702|2746|21073896|1.37|14.31|3.86B|3860000000|25.76|63|2.48|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|409|12|482|332|46|4|44|0.0015|3.621|0.0224|0.3019|0.0289|72.75|12.8093|2025-05-19|15/03/2025||5.41||944040000|2538|1|2025-02-05|15/12/2024|6.46|5.73|970000000|952930000|2496|1|2024-11-26|15/09/2024|7.24|6.52|957000000|964250000|2990|1|2024-08-27|15/06/2024|6.6|6.71|1010000000|1010000000|2826|1|2024-05-14|15/03/2024|5.4|5.4|918000000|918000000|2606|1|2024-02-06|15/12/2023|4.57|4.57|934000000|934000000|1841|1|2023-11-22|15/09/2023|5.1|5.1|903000000|903000000|1640|1|2023-08-29|15/06/2023|4.7|4.7|917000000|917000000|1652.5|1|2023-05-09|15/03/2023|3.63|3.63|866000000|866000000|1682.5|1|2023-02-09|15/12/2022|4.77|4.48|955000000|955000000|1688.5|1|2022-11-23|15/09/2022|2.1|2.15|1010000000|1010000000|1622.5|1|2022-08-23|15/06/2022|2.82|2.82|1020000000|1020000000|1585|1|2022-05-17|15/03/2022|2.96|2.96|924000000|924000000|1790|1|2022-02-10|15/12/2021|3.3|3.3|842000000|842000000|2744|1|2021-11-24|15/09/2021|3.7|3.67|797000000|796940000|2972|1|2021-08-18|15/06/2021|3.9|3.2|778000000|738000000|3355|1|2021-05-18|15/03/2021|3.1|3.12|671000000|660400000|2865|1|2021-02-10|15/12/2020|25.36|3.48||1372000000|2214|1|2020-11-25|15/09/2020|13.39|2.87||655000000|2476|1|2020-08-20|15/06/2020|20.84|9.40||607250000|2250|1
2025-04-06 22:32:27|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|AIA|NZD|Industrials|Transport Infrastructure|New Zealand|NZAIAE0002S6|754|Auckland International Airport Ltd|13.17B|13170000000|7.83|2045353|-3.15|-8.85|7.83-7.85|8|1681824789|0.81|160|908.1M|908100000|0.05|0.15|1.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|8.44|10|9.8|6.65|31|4|4|0.0006|-1.0037|0.0207|0.5164|0.0464|10.1925|8.685|2025-02-19|15/12/2024||9.67||444930000|8.420000076294|1|2024-11-27|15/09/2024|||||8.0500001907349|1|2024-08-21|15/06/2024||9.30||458030000|7.6399998664856|1|2024-05-09|15/03/2024|||||7.8499999046326|1|2024-02-21|15/12/2023||4.20||277500000|8.045000076294|1|2023-11-29|15/09/2023|||||7.960000038147|1|2023-08-23|15/06/2023||4.30||317000000|8.1549997329712|1|2023-05-11|15/03/2023|||||8.8400001525879|1|2023-02-22|15/12/2022||-1.90|287800000|119500000|8.6099996566772|1|2022-11-30|15/09/2022|||||7.8200001716614|1|2022-08-17|15/06/2022|0.06|-1.00|174100000|153000000|7.6999998092651|1|2022-05-12|15/03/2022|||||7.1700000762939|1|2022-02-23|15/12/2021|0.07|4.00|126200000|236170000|6.9499998092651|1|2021-12-01|15/09/2021|||||7.9000000953674|1|2021-08-18|15/06/2021|0.3|-2.00|149600000|130650000|7.0500001907349|1|2021-05-06|15/03/2021|||||7.7449998855591|1|2021-02-17|15/12/2020|0.02|12.00|131500000|402120000|7|1|2020-12-02|15/09/2020|||||7.6849999427795|1|2020-08-19|15/06/2020|0.03|2.00|192300000|379680000|6.2800002098083|1|2020-05-07|15/03/2020|||||5.8299999237061|1
2025-04-06 22:32:36|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|2702|JPY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Japan|JP3750500005|2517|McDonald’s Holdings Company Japan Ltd|761.85B|761850000000|5730|705390|-16.96|-7080|5650-5730|5730|132958827|0.116|23.84|405.48B|405480000000|240.38|49|0.86|2025-05-08 00:00:00|2025-05-08|sell|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|7400|2|7700|7100|35|4|33|0.0102|0|0.0064|0.211|0.017|35.3552|2.2288|2025-05-08|15/03/2025||||102300000000|5730|1|2025-02-06|15/12/2024|57.99||101860000000|105790000000|5810|1|2024-11-08|15/09/2024|70.38||102620000000|103310000000|6410|1|2024-08-09|15/06/2024|61.39||99630000000|97530000000|6110|1|2024-05-14|15/03/2024|50.63|50.63|101370000000|101370000000|6810|1|2024-02-08|15/12/2023|||99560000000|99560000000|6500|1|2023-11-10|15/09/2023|65.53|65.53|99970000000|99970000000|5890|1|2023-08-10|15/06/2023|45.78|45.78|90400000000|90400000000|5660|1|2023-05-12|15/03/2023|39.74|39.74|92060000000|92060000000|5880|1|2023-02-08|15/12/2022|23.63||92370000000|92370000000|5110|1|2022-11-14|15/09/2022|43.49|43.49|91700000000|91700000000|5200|1|2022-08-10|15/06/2022|36.83|36.83|83940000000|83940000000|4960|1|2022-05-12|15/03/2022|46|46|84290000000|84290000000|5120|1|2022-02-09|15/12/2021|45.19||81140000000|81140000000|5010|1|2021-11-11|15/09/2021|52.82|52.82|85290000000|85290000000|5070|1|2021-08-12|15/06/2021|38.37|38.37|75380000000|75380000000|4900|1|2021-05-13|15/03/2021|43.72|43.72|75890000000|75890000000|4990|1|2021-02-09|15/12/2020|30.7|30.7|74870000000|74870000000|5250|1|2020-11-12|15/09/2020|51.99|51.99|74220000000|74220000000|5150|1|2020-08-12|15/06/2020|33.68|33.68|66960000000|66960000000|5370|1
2025-04-06 22:32:45|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|INPST|EUR|Industrials|Freight \u0026 Logistics Services|Netherlands|LU2290522684|7759|Inpost SA|6.43B|6430000000|12.92|515868|-11.39|-19.02|12.69-13.73|13.8|497686682|1.1|22.79|10.92B|10920000000|2.5|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.55|16|92.02|57.91|18|4|16|-0.006|-0.025|0.0006|0.3954|0.102|9.7919|0.8631|2025-05-14|15/03/2025||0.5719||2770000000|12.920000076294|1|2025-03-28|15/12/2024|0.79|0.84|3350000000|3360000000|14.680000305176|1|2024-11-08|15/09/2024|0.51|0.7353|2540000000|2520000000|17.950000762939|1|2024-09-06|15/06/2024|0.67|0.67|2620000000|2620000000|16.020000457764|1|2024-05-15|15/03/2024|0.51|0.51|2420000000|2420000000|15.270000457764|1|2024-03-28|15/12/2023|0.31|0.31|2660000000|2660000000|14.909999847412|1|2023-11-09|15/09/2023|0.5|0.5|2070000000|2070000000|9.8500003814697|1|2023-09-06|15/06/2023|0.26|0.26|2130000000|2130000000|10.720000267029|1|2023-05-16|15/03/2023|0.23|0.23|2000000000|2000000000|10.220000267029|1|2023-03-30|15/12/2022|0.06|0.06|2150000000|2150000000|7.7399997711182|1|2022-11-09|15/09/2022|0.28|0.28|1690000000|1690000000|6.75|1|2022-09-01|15/06/2022|0.425|0.44|1700000000|1690000000|5.1399998664856|1|2022-05-11|15/03/2022|0.14|0.14|1540000000|1540000000|5.6100001335144|1|2022-03-31|15/12/2021|0.25|0.25|1680000000|1680000000|6.6399998664856|1|2021-11-17|15/09/2021|0.74|0.74|1270000000|1270000000|14.60000038147|1|2021-09-01|15/06/2021||0.26|858000000|857870000|16.5|1|2021-06-02|15/03/2021|0.34|0.34|793150000|793150000|16.239999771118|1|2021-03-03|15/12/2020|0.3|0.3|855000000|855000000|18.389999389648|1||
2025-04-06 22:32:58|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|ATM|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZATME0002S8|488|A2 Milk Company Ltd|6.18B|6180000000|8.27|991306|34.49|-10.1|8.27-8.35|8.62|724019118|0.13|35.54|1.76B|1760000000|0.24|0.09|1|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|8.07|8|9.7|7.2|27|2|11|0.0237|-0.9869|0.1744|0.2731|0.1461|37.7433|7.2582|2025-05-28|15/03/2025|||||8.2700004577637|1|2025-02-16|15/12/2024||9.75||777390000|6.5799999237061|1|2024-11-27|15/09/2024|||||6.1399998664856|1|2024-08-18|15/06/2024||12.60||839850000|7.7300000190735|1|2024-05-29|15/03/2024|||||7.9499998092651|1|2024-02-18|15/12/2023||9.00||777390000|5.4000000953674|1|2023-11-29|15/09/2023|||||4.2699999809265|1|2023-08-20|15/06/2023||7.00||813650000|5.3499999046326|1|2023-05-31|15/03/2023|||||5.75|1|2023-02-19|15/12/2022|0.1|5.00|782000000|595860000|7.75|1|2022-11-30|15/09/2022|||||6.5599999427795|1|2022-08-28|15/06/2022|0.08|5.00|784900000|773500000|5.4699997901917|1|2022-06-01|15/03/2022|||||5.1999998092651|1|2022-02-19|15/12/2021|0.08|16.00|658800000|673060000|5.6199998855591|1|2021-12-01|15/09/2021|||||6.1100001335144|1|2021-08-25|15/06/2021|-0.05|-4.00|528500000|539490000|6.9499998092651|1|2021-05-09|15/03/2021|||295000000|295000000|7.5900001525879|1|2021-02-20|15/12/2020|0.16|22.00|676500000|790370000|11.170000076294|1|2020-08-19|15/06/2020|0.27|29.00|925800000|944880000|21.5|1|2020-02-20|15/12/2019|0.25|18.00|804900000|607890000|16.430000305176|1
2025-04-06 22:33:09|05575|1123144|/equities/futu-holdings|EAFAGROWTH|FUTU|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US36118L1061|3213|Futu Holdings Ltd|11.52B|11520000000|83.51|2891715|51.34|-130.88|79.8-89.4|97.49|137922854|0.78|16.04|11.97B|11970000000|39.44|1.95|2.34|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1117.43|15|1321.4|878.24|26|4|24|-0.0015|-0.1182|0.2636|1.4056|0.1629|16.1308|1.2429|2025-05-15|15/03/2025||12.67||3690000000|83.51000213623|1|2025-03-13|15/12/2024|13.35|12.16|4430000000|3800000000|111.73000335693|1|2024-11-19|15/09/2024|9.42|9.5|3440000000|3200000000|90.173774719238|1|2024-08-20|15/06/2024|8.66|8.17|3130000000|2850000000|61.079788208008|1|2024-05-28|15/03/2024|7.46|6.87|2590000000|2440000000|72.920593261719|1|2024-03-14|15/12/2023|6.31|6.31|2370000000|2370000000|63.893447875977|1|2023-11-23|15/09/2023|7.86|7.86|2650000000|2650000000|58.01212310791|1|2023-08-24|15/06/2023|7.99|7.9|2480000000|2280000000|47.675842285156|1|2023-05-24|15/03/2023|8.44|7.91|2500000000|2210000000|37.730350494385|1|2023-03-28|15/12/2022|7.2|5.14|2280000000|2050000000|48.174095153809|1|2022-11-21|15/09/2022|5.3|5.3|1950000000|1950000000|50.619998931885|1|2022-08-30|15/06/2022|4.46|4.46|1750000000|1750000000|46.270000457764|1|2022-06-06|15/03/2022|4.19|4.19|1640000000|1640000000|36.860000610352|1|2022-03-11|15/12/2021|3.07|3.07|1600000000|1600000000|28.209999084473|1|2021-11-24|15/09/2021|0.5189|4.43|1730000000|1730000000|54.310001373291|1|2021-08-31|15/06/2021|0.4486|3.77|1580000000|1580000000|94.76000213623|1|2021-05-19|15/03/2021|8.14|8.14|2200000000|2200000000|124.38999938965|1|2021-03-16|15/12/2020|4.03|4.03|1190000000|1190000000|148.36000061035|1|2020-11-19|15/09/2020|3.14|3.14|946170000|946170000|43|1|2020-08-13|15/06/2020|0.2392|1.93|687560000|687560000|35.560001373291|1
2025-04-06 22:33:19|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|CYBR|USD|Technology|Software \u0026 IT Services|United States|IL0011334468|3793|Cyberark Software Ltd|15.16B|15160000000|306.46|615636|19.01|-421|304.2-321.22|327.96|49458713|1.06|-163.57|1B|1000000000|-2.12|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|444.42|38|500|353|44|4|41|0.0324|0.6024|0.0521|-0.1637|0.0697|143.3168|12.969|2025-08-07|15/06/2025||0.7656||311590000|306.45999145508|1|2025-05-01|15/03/2025||0.7857||305220000|306.45999145508|1|2025-02-13|15/12/2024|0.8|0.72|314400000|301200000|380.85998535156|1|2024-11-13|15/09/2024|0.94|0.46|240100000|234100000|300.76000976562|1|2024-08-08|15/06/2024|0.54|0.397|224710000|219060000|243.4700012207|1|2024-05-02|15/03/2024|0.75|0.28|221550000|213420000|237.16000366211|1|2024-02-08|15/12/2023|0.81|0.47|223100000|209720000|243.16999816895|1|2023-11-02|15/09/2023|0.42|0.23|191200000|184650000|161.72999572754|1|2023-08-10|15/06/2023|0.03|-0.13|175800000|173460000|143.38000488281|1|2023-05-11|15/03/2023|-0.17|-0.26|161700000|162470000|137.36999511719|1|2023-02-09|15/12/2022|0.16|0.12|169200000|174250000|149.22999572754|1|2022-11-03|15/09/2022|-0.06|-0.2|152700000|150820000|135.55999755859|1|2022-08-10|15/06/2022|-0.27|-0.27|142330000|142330000|138.44999694824|1|2022-05-12|15/03/2022|-0.3|-0.3|127560000|127560000|107.33000183105|1|2022-02-10|15/12/2021|0.28|0.28|151320000|151320000|143.42999267578|1|2021-11-04|15/09/2021|-0.06|-0.0718|121600000|120280000|181.75|1|2021-08-12|15/06/2021|0.01|0.0189|117230000|115910000|136.05000305176|1|2021-05-05|15/03/2021|0.09|0.0346|112760000|109980000|134.97999572754|1|2021-02-11|15/12/2020|0.82|0.5938|144520000|128780000|161.80000305176|1|2020-11-10|15/09/2020|0.31|0.2871|106590000|112010000|105.54000091553|1
2025-04-06 22:33:32|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|FPE3_p|EUR|Basic Materials|Chemicals|Germany|DE000A3E5D64|6781|Fuchs Se Pref|4.64B|4640000000|44.36|614|-3.4|-50.7|44.36-44.68|44.36|131000000|0.75|17.58|3.53B|3530000000|2.3|1.17|2.91|2025-04-30 00:00:00|2025-04-30|sell|neutral|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|51.222|9|58|47|36|4|33|0.0125|0.008|0.0015|0.0106|0.0148|21.0318|1.8918|2025-07-31|15/06/2025||0.69||946000000|44.360000610352|1|2025-04-30|15/03/2025||0.66||939000000|44.360000610352|1|2025-03-21|15/12/2024|0.51|0.4678|859000000|828650000|49.779998779297|1|2024-10-30|15/09/2024|0.61|0.612|902000000|902000000|42.020000457764|1|2024-07-30|15/06/2024|0.59|0.59|887000000|887000000|41.310001373291|1|2024-04-30|15/03/2024|0.58|0.58|877000000|877000000|44.270000457764|1|2024-03-12|15/12/2023|0.4741|0.47|843000000|842500000|40.090000152588|1|2023-10-27|15/09/2023|0.58|0.58|876000000|876000000|34.520000457764|1|2023-07-27|15/06/2023|0.5|0.5|886000000|886000000|37.380001068115|1|2023-04-28|15/03/2023|0.54|0.54|936000000|936000000|37.119998931885|1|2023-03-06|15/12/2022|0.45|0.45|870000000|870000000|39.279998779297|1|2022-10-28|15/09/2022|0.505|0.54|902000000|902000000|29.120000839233|1|2022-07-29|15/06/2022|0.45|0.45|832000000|832000000|28.629999160767|1|2022-04-29|15/03/2022|0.48|0.48|808000000|808000000|30.770000457764|1|2022-03-21|15/12/2021|0.4075|0.41|742000000|742000000|33.709999084473|1|2021-10-29|15/09/2021|0.4386|0.44|718000000|718000000|42.590000152588|1|2021-07-30|15/06/2021|0.5196|0.52|714000000|714000000|41.580001831055|1|2021-04-29|15/03/2021|0.51|0.51|697000000|697000000|44.840000152588|1|2021-03-09|15/12/2020|0.57|0.57|638000000|638000000|44.729999542236|1|2020-11-02|15/09/2020|0.45|0.45|620000000|620000000|43.740001678467|1
2025-04-06 22:33:42|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|6324|JPY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Japan|JP3765150002|1349||277.59B|277590000000|2925|1990098|-27.78|-5350|2851-3025|2925|94903534|0.47|-13.95|54.23B|54230000000|-260.66|20|0.68|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4178.5|10|5800|2800|35|4|33|-0.0039|0.0313|0.0627|1.1239|0.0292|62.7155|9.4606|2025-05-09|15/03/2025||47.4||13930000000|2925|1|2025-02-07|15/12/2024|5.22|8.16|13800000000|12970000000|4770|1|2024-11-12|15/09/2024|-5.97|0.95|13560000000|13000000000|2676|1|2024-08-07|15/06/2024|-2.98|-1.6|13000000000|13490000000|3805|1|2024-05-13|15/03/2024|-256.77|-256.77|13870000000|13870000000|4280|1|2024-02-09|15/12/2023|-7.52|-7.52|13160000000|13160000000|3655|1|2023-11-09|15/09/2023|0.85|0.85|13760000000|13760000000|3700|1|2023-08-08|15/06/2023|2.44|2.44|15010000000|15010000000|3650|1|2023-05-12|15/03/2023|24.22|24.22|18180000000|18180000000|4140|1|2023-02-08|15/12/2022|24.73|24.73|19910000000|19910000000|4460|1|2022-11-08|15/09/2022|18.19|18.19|17760000000|17760000000|5040|1|2022-08-09|15/06/2022|12.55|12.55|15690000000|15690000000|4990|1|2022-05-13|15/03/2022|22.56|22.56|15530000000|15520000000|3035|1|2022-02-08|15/12/2021|23.41|23.41|15220000000|15220000000|4285|1|2021-11-12|15/09/2021|11.4|11.4|14440000000|14440000000|5300|1|2021-08-06|15/06/2021|11.65|11.65|11900000000|11900000000|6270|1|2021-05-14|15/03/2021|4.98|4.98|10390000000|10390000000|6680|1|2021-02-08|15/12/2020|0.7|0.7|8940000000|8940000000|8320|1|2020-11-11|15/09/2020|-0.68|-0.68|8380000000|8380000000|7220|1|2020-08-07|15/06/2020|1.88|1.88|9320000000|9320000000|6410|1
2025-04-06 22:33:49|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|2|23|-0.0079|0|0|-1.6007|0.0423|-7.9361|0|2025-05-27|15/03/2025|||||479.79998779297|1|2025-02-21|15/12/2024|||||533|1|2024-11-28|15/09/2024|||||522|1|2024-08-27|15/06/2024|||||554|1|2024-05-30|15/03/2024|||||553|1|2024-02-22|15/12/2023|||||554.79998779297|1|2023-11-23|15/09/2023|||||489.70001220703|1|2023-08-29|15/06/2023|||||437.70001220703|1|2023-05-30|15/03/2023|||||460|1|2023-02-23|15/12/2022|16.82||7460000000||483.39999389648|1|2022-11-24|15/09/2022|-1.52||6890000000||474.5|1|2022-08-25|15/06/2022|-1.22||7470000000||447.29998779297|1|2022-05-24|15/03/2022|-7.97||7380000000||464.29998779297|1|2022-02-24|15/12/2021|21.63||6160000000||445.5|1|2021-11-24|15/09/2021|-0.93||5930000000||514.40002441406|1|2021-08-24|15/06/2021|7.07||6510000000||590.59997558594|1|2021-05-25|15/03/2021|18.06||6230000000||486.79998779297|1|2021-02-25|15/12/2020|8.69||5220000000||415.20001220703|1|2020-11-19|15/09/2020|6.84||4560000000||450.20001220703|1|2020-08-27|15/06/2020|10.46||4700000000||442.20001220703|1
2025-04-06 22:34:01|05580|100089|/equities/wynn-macau|EAFAGROWTH|1128|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|KYG981491007|11500|Wynn Macau Ltd|28.93B|28930000000|5.53|11026660|-26.36|-8.45|5.45-5.57|5.6|5232082312|1.3|9|28.74B|28740000000|0.61|0.26|4.7|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|7.02|15|8.7|5.55|40|4|38|-0.0054|-0.0266|0.0582|2.0811|0.1959|11.3039|6.1955|2025-05-09|15/03/2025||0.13||7110000000|5.5300002098083|1|2025-03-27|15/12/2024|0.1335|0.1335|7230000000|7270000000|5.6500000953674|1|2024-11-08|15/09/2024|0.0994|0.1244|6800000000|6800000000|5.9499998092651|1|2024-08-15|15/06/2024|0.11|0.11|6910000000|6900000000|5.1500000953674|1|2024-05-10|15/03/2024||0.16||7790000000|8.0500001907349|1|2024-03-21|15/12/2023||0.07||7120000000|6.7800002098083|1|2023-11-09|15/09/2023||0.05||6400000000|7.1599998474121|1|2023-08-17|15/06/2023|0.05|0.05|6010000000|6010000000|7.3099999427795|1|2023-05-05|15/03/2023|-0.08|-0.08|4940000000|5050000000|7.9499998092651|1|2023-03-30|15/12/2022|-0.35|-0.35|1660000000|1570000000|7.4299998283386|1|2022-11-03|15/09/2022|-0.36|-0.36|956380000|970610000|3.9100000858307|1|2022-08-11|15/06/2022|-0.39|-0.39|960960000|985250000|4.7199997901917|1|2022-05-06|15/03/2022|-0.27|-0.27|2420000000|2480000000|4.9299998283386|1|2022-03-31|15/12/2021|-0.19|-0.19|2720000000|2630000000|5.8299999237061|1|2021-11-04|15/09/2021|-0.17|-0.17|2430000000|2440000000|6.8699998855591|1|2021-08-13|15/06/2021|-0.23|-0.23|3660000000|3660000000|8.8999996185303|1|2021-05-07|15/03/2021|-0.09|-0.09|3450000000|3450000000|13.779999732971|1|2021-03-31|15/12/2020|-2.04|-2.04|3150000000|3230000000|15.140000343323|1|2020-11-05|15/09/2020|-0.1|-0.1|520210000|607580000|11.420000076294|1|2020-08-14|15/06/2020|1.48|1.48|181910000|181910000|14.720000267029|1
2025-04-06 22:34:12|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|0880|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|HK0880043028|20400|SJM Holdings Ltd|17.33B|17330000000|2.44|10982197|-3.56|-3.29|2.38-2.44|2.42|7101805366|1.12|6190.48|28.77B|28770000000|0|||2025-05-07 00:00:00|2025-05-07|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|3.07|17|7.15|2.05|45|4|42|-0.0049|0.3608|0.0109|-0.0664|0.0579|0.5729|2.6017|2025-08-05|15/06/2025||0.01||7420000000|2.4400000572205|1|2025-05-07|15/03/2025||||7420000000|2.4400000572205|1|2025-03-04|15/12/2024|0.00|0.0158|7470000000|7580000000|2.4400000572205|1|2024-11-12|15/09/2024|0.0158|0.0057|7500000000|7250000000|2.8099999427795|1|2024-08-27|15/06/2024|-0.0119|-0.01|6880000000|6950000000|2.4400000572205|1|2024-05-09|15/03/2024|-0.0124|-0.01|6920000000|6920000000|2.8599998950958|1|2024-03-06|15/12/2023|-0.0365|-0.04|6390000000|6480000000|2.2599999904633|1|2023-11-14|15/09/2023|-0.04|-0.04|5870000000|5870000000|2.6199998855591|1|2023-08-21|15/06/2023|-0.0926|-0.09|5360000000|5460000000|3.25|1|2023-05-15|15/03/2023|-0.12|-0.12|4000000000|4000000000|3.6199998855591|1|2023-03-08|15/12/2022|-0.33|-0.33|1520000000|1520000000|3.9800000190735|1|2022-10-31|15/09/2022|-0.26|-0.26|1030000000|1030000000|2.420000076294|1|2022-08-01|15/06/2022|-0.225|-0.22|1590000000|1590000000|2.9993410110474|1|2022-05-03|15/03/2022|-0.2|-0.19|2540000000|2540000000|3.1399350166321|1|2022-02-27|15/12/2021|-0.26|-0.24|2440000000|2460000000|4.3115520477295|1|2021-11-04|15/09/2021|-0.18|-0.17|2410000000|2410000000|5.2675919532776|1|2021-08-03|15/06/2021|-0.15|-0.14|2740000000|2740000000|6.4485831260681|1|2021-05-04|15/03/2021|-0.2|-0.19|2480000000|2480000000|9.2417192459106|1|2021-02-23|15/12/2020|-0.1|-0.09|2250000000|2310000000|9.7291116714478|1|2020-10-29|15/09/2020|-0.18|-0.17|879000000|879000000|7.7139301300049|1
2025-04-06 22:34:19|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|NMHLY|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US62919Q1022|17748||208|208|0|21530|0|-0.17|0-0|0.18|208703861|2955.75|||||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:34:28|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|NDAFI|SEK|Financials|Banking Services|Sweden|FI4000297767|30157|Nordea Bank Abp|402.16B|402160000000|116.45|5152233|-5.71|-145.5|115.15-122.3|122.95|3477562074|0.8|8.95|21.08B|21080000000|1.44|10.35|8.89|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|13.467|9|15.5|11.4|46|4|43|0.0039|4.7809|0.4826|0.1171|0.339|50.3105|29.0584|2025-07-17|15/06/2025||0.3415||2950000000|116.44999694824|1|2025-04-16|15/03/2025||0.3367||2940000000|116.44999694824|1|2025-01-30|15/12/2024|0.32|0.32|2960000000|2960000000|132.69999694824|1|2024-10-17|15/09/2024|0.36|0.349|3010000000|2980000000|118.44999694824|1|2024-07-15|15/06/2024|0.37|0.37|3030000000|3030000000|126.19999694824|1|2024-04-18|15/03/2024|0.38|0.38|3090000000|3090000000|123.94999694824|1|2024-02-05|15/12/2023|0.31|0.31|2920000000|2920000000|128.32000732422|1|2023-10-19|15/09/2023|0.38|0.38|2950000000|2950000000|123.04000091553|1|2023-07-17|15/06/2023|0.37|0.37|2960000000|2960000000|116.59999847412|1|2023-04-27|15/03/2023|0.31|0.31|2920000000|2920000000|117.5|1|2023-02-02|15/12/2022|0.34|0.34|2900000000|2900000000|123.41999816895|1|2022-10-20|15/09/2022|0.27|0.27|2500000000|2500000000|103.5|1|2022-07-18|15/06/2022|0.28|0.28|2440000000|2440000000|90.25|1|2022-04-28|15/03/2022|0.22|0.22|2490000000|2490000000|101.87999725342|1|2022-02-03|15/12/2021|0.26|0.26|2440000000|2440000000|111.37999725342|1|2021-10-21|15/09/2021|0.25|0.25|2340000000|2340000000|109.36000061035|1|2021-07-21|15/06/2021|0.25|0.25|2420000000|2420000000|95.330001831055|1|2021-04-29|15/03/2021|0.19|0.19|2420000000|2420000000|85.319999694824|1|2021-02-04|15/12/2020|1.82|0.18||2220000000|68.639999389648|1|2020-10-23|15/09/2020|2.17|0.21||2170000000|68.129997253418|1
2025-04-06 22:34:37|05584|50559|/equities/crh?cid=50559|EAFAVALUE|CRH|EUR|Basic Materials|Construction Materials|Ireland|IE0001827041|79800|CRH PLC|50.03B|50030000000|50.72|2752486|0.75|-50.82|49.61-50.82|49.58|677867916|1.37|17.52|35.57B|35570000000|5.06|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_sell|sell|strong_buy|neutral|neutral|strong_buy|11033.7|10|12209|9012.8|19|2|7|0.0248|0|0.2201|-0.0315|0.2858|10.29|0.6567|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1|2020-04-22|15/03/2020|||||24.370000839233|1|2020-02-28|15/12/2019|||||31.559999465942|1|2019-11-26|15/09/2019|||||34.069999694824|1|2019-08-22|15/06/2019|||||29.229999542236|1|2019-04-24|15/03/2019|||||29.989999771118|1|2019-02-28|15/12/2018||1.15||14250000000|27.549999237061|1|2018-11-20|15/09/2018|||||23.989999771118|1|2018-08-23|15/06/2018||0.44||11670000000|28.959999084473|1|2018-04-27|15/03/2018|||||29.409999847412|1|2018-03-01|15/12/2017|||25220000000|14530000000|27.270000457764|1|2017-08-24|15/06/2017|||13000000000|13180000000|29.079999923706|1|2017-03-02|15/12/2016|||24790000000|15340000000|33.279998779297|1|2016-08-25|15/06/2016|||12690000000|12460000000|29.049999237061|1|2016-03-03|15/12/2015|||14270000000|12210000000|24.069999694824|1|2015-08-27|15/06/2015|||9370000000|9380000000|24.60000038147|1|2015-02-26|15/12/2014||1.23|10590000000|10420000000|24.969999313354|1|2014-02-25|15/12/2013||1.27|||20.379999160767|1|
2025-04-06 22:34:45|05585|1177390|/equities/universal-music-nv|EAFAVALUE|UMG|EUR|Consumer Cyclicals|Media \u0026 Publishing|Netherlands|NL0015000IY2|9636|Universal Music Group NV|43.15B|43150000000|23.59|1732594|-14.5|-29.49|23.4-24.49|24.38|1829066936|0.83|23|11.83B|11830000000|1.14|0.51|2.16|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.58|18|42|15|21|4|18|-0.2349|-0.0265|-0.0287|0.4119|0.0605|41.8161|4.1417|2025-07-23|15/06/2025||0.2042||3100000000|23.590000152588|1|2025-04-29|15/03/2025||0.2168||2760000000|23.590000152588|1|2025-03-06|15/12/2024|0.3547|0.4297|3440000000|6110000000|25.819999694824|1|2024-10-31|15/09/2024|0.2191|0.2164|2870000000|2820000000|23.409999847412|1|2024-07-24|15/06/2024|0.146|0.15|2930000000|2880000000|28.219999313354|1|2024-05-02|15/03/2024|0.2495|0.25|2590000000|2590000000|27.700000762939|1|2024-02-28|15/12/2023|0.18|0.19|3210000000|3210000000|26.360000610352|1|2023-10-26|15/09/2023|0.2014|0.18|2750000000|2750000000|25.479999542236|1|2023-07-26|15/06/2023|0.21|0.25|2700000000|2700000000|21.559999465942|1|2023-04-26|15/03/2023|0.19|0.19|2450000000|2450000000|21.020000457764|1|2023-03-02|15/12/2022|0.1281|0.13|2940000000|2940000000|22.379999160767|1|2022-10-27|15/09/2022|0.215|0.19|2660000000|2660000000|20.989999771118|1|2022-07-27|15/06/2022|0.07|0.07|2540000000|2540000000|21.354999542236|1|2022-05-03|15/03/2022|0.205|0.16|2200000000|2200000000|21.920000076294|1|2022-03-03|15/12/2021|0.1878|0.19|2520000000|2520000000|20.155000686646|1|2021-10-27|15/09/2021|0.0842|0.16|2150000000|2150000000|25.104999542236|1|2021-09-15|15/12/2020|0.35||3970000000||||2021-09-15|15/06/2020|0.41||3460000000||||2021-09-14|15/03/2021|0.07||1810000000||||2021-09-14|15/03/2020|0.05||1770000000|||
2025-04-06 22:34:51|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0003|USD|Utilities|Natural Gas Utilities|United States|HK0003000038|56401|Hong Kong and China Gas Co Ltd|16.56B|16559999999.999998|0.845|94189|9.53|-0.8576|0.845-0.8576|0.845|18659870098|0.63|22.16|55.47B|55470000000|0.31|0.04|5.32|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|6.84|12|7.77|6.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:35:01|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|37|0.021|-0.1915|0.1658|-0.1983|0.0854|11.8252|0|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1|2024-02-07|15/12/2023|||||33.669998168945|1|2023-11-01|15/09/2023|0.867||2700000000||30.739999771118|1|2023-08-02|15/06/2023|1.97||||35.770000457764|1|2023-04-28|15/03/2023|1.07||3000000000||32.020000457764|1|2023-02-08|15/12/2022|1.43|1.82|6430000000|6659000000|39.139999389648|1|2022-11-02|15/09/2022||||3292000000|33.529998779297|1|2022-07-27|15/06/2022|2.22|1.80|6390000000|5554000000|32.240001678467|1|2022-04-29|15/03/2022|||3020000000|2462000000|38.779998779297|1|2022-02-09|15/12/2021|1.42|1.49|5430000000|2533000000|46.900001525879|1|2021-11-03|15/09/2021||||2407000000|45.490001678467|1|2021-07-28|15/06/2021|1.19|0.83|4680000000|4346000000|47.490001678467|1|2021-04-30|15/03/2021|||2270000000|1000000000|41.150001525879|1|2021-02-10|15/12/2020|1.1|1.01|2110000000|2110000000|40.259998321533|1|2020-11-09|15/09/2020||0.605|2110000000|2250000000|36.040000915527|1|2020-07-29|15/06/2020|1.16|0.52|4200000000|2230000000|27.639999389648|1|2020-04-25|15/03/2020||0.49|2190000000|2260000000|26.959999084473|1|2020-02-05|15/12/2019|0.61|0.94|2200000000|2620000000|32.080001831055|1|2019-10-30|15/09/2019||0.7|2230000000|2330000000|29.5|1
2025-04-06 22:35:11|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|TEVA|USD|Healthcare|Pharmaceuticals|United States|US8816242098|34789|Teva Pharma Industries Ltd ADR|16.14B|16140000000|13.8|12457609|-3.16|-22.8|13.3-14.53|14.85|1145838689|0.71|-9.77|16.54B|16540000000|-1.45|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.88|10|30|18.07|49|4|46|-0.003|0.0474|0.0108|0.0111|-0.001|6.4533|1.5002|2025-08-06|15/06/2025||0.6477||4310000000|13.800000190735|1|2025-05-07|15/03/2025||0.4799||3980000000|13.800000190735|1|2025-01-29|15/12/2024|0.71|0.69|4230000000|4100000000|21.530000686646|1|2024-11-06|15/09/2024|0.69|0.66|4300000000|4140000000|18.770000457764|1|2024-07-31|15/06/2024|0.61|0.55|4200000000|4060000000|16.409999847412|1|2024-05-08|15/03/2024|0.48|0.51|3820000000|3730000000|13.949999809265|1|2024-01-31|15/12/2023|1|0.77|4460000000|4020000000|11.729999542236|1|2023-11-08|15/09/2023|0.6|0.6|3900000000|3720000000|9.039999961853|1|2023-08-02|15/06/2023|0.56|0.53|3900000000|3720000000|8.289999961853|1|2023-05-10|15/03/2023|0.4|0.55|3700000000|3610000000|9.1000003814697|1|2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000|10.890000343323|1|2022-11-03|15/09/2022|0.59|0.62|3600000000|3832000000|8.7600002288818|1|2022-07-26|15/06/2022|0.68|0.68|3790000000|3790000000|7.1900000572205|1|2022-05-03|15/03/2022|0.55|0.55|3660000000|3660000000|8.5299997329712|1|2022-02-09|15/12/2021|0.77|0.77|4100000000|4100000000|8.289999961853|1|2021-10-27|15/09/2021|0.59|0.6446|3890000000|4030000000|9.3900003433228|1|2021-07-28|15/06/2021|0.59|0.5923|3910000000|4020000000|8.920000076294|1|2021-04-28|15/03/2021|0.63|0.5908|3980000000|4020000000|10.369999885559|1|2021-02-10|15/12/2020|0.68|0.6283|4450000000|4370000000|12.810000419617|1|2020-11-05|15/09/2020|0.58|0.5821|3980000000|4070000000|9.210000038147|1
2025-04-06 22:35:19|05589|1036819|/equities/nippon-building|EAFAVALUE|8951|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3027670003|17||1.09T|1090000000000.0001|128600|20895|7.53|-137000|128400-130200|128600|8504955|0.34|23.83|101.03B|101030000000|5409.79|4862|3.78|2025-05-09 00:00:00|2025-05-09|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|131709|11|147400|112000|37|4|1|0.0079|1.475|-0.048|0.1668|0.0297|17.67|38.21|2025-05-09|15/03/2025|||||128600|1|2025-02-17|15/12/2024||||42868000000|123300|1|2024-12-03|15/09/2024|||||125400|1|2024-08-15|15/06/2024||||47055000000|122600|1|2024-05-10|15/03/2024|||||120000|1|2024-02-15|15/12/2023||2504.78||45690000000|115600|1|2023-11-28|15/09/2023|||||122400|1|2023-08-15|15/06/2023||2418.54||45836000000|122400|1|2023-05-12|15/03/2023|||||109400|1|2023-02-15|15/12/2022|11927.69|2672.35|47370000000|46611000000|114200|1|2022-11-29|15/09/2022|||||126600|1|2022-08-15|15/06/2022|14998.91|3053.87|52220000000|51141000000000|702000|1|2022-05-13|15/03/2022|||||674000|1|2022-02-15|15/12/2021|2615.57|2615.57|50330000000|44990000000|647000|1|2021-11-30|15/09/2021|||||703000|1|2021-08-16|15/06/2021|2334|2334|46210000000|44329000000|730000|1|2021-05-14|15/03/2021|||||679000|1|2021-02-15|15/12/2020|1989.48|1989.48|41750000000|41433000000|633000|1|2020-12-01|15/09/2020|||||577000|1|2020-08-17|15/06/2020|10986.19|10788.95|38590000000|38828000000|590000|1
2025-04-06 22:35:28|05590|1036820|/equities/japan-real-estate|EAFAVALUE|8952|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3027680002|51||764.79B|764790000000|107500|39962|1.99|-120400|105900-107700|107500|7114320|0.43|20.84|83.99B|83990000000|5267.69|4919.8|4.58|2025-05-19 00:00:00|2025-05-19|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|116995|11|134000|100800|34|4|3|0.0133|-0.1385|0.0255|0.0349|0.0122|16.5867|32.8133|2025-05-19|15/03/2025||||35306000000|107500|1|2025-02-26|15/12/2024|||||109400|1|2024-11-15|15/09/2024||||36493000000|110400|1|2024-08-28|15/06/2024|||||118200|1|2024-05-15|15/03/2024||12032.55||39541000000|108000|1|2024-02-28|15/12/2023|||||108600|1|2023-11-15|15/09/2023||11993.06||36999000000|113400|1|2023-08-30|15/06/2023|||||119400|1|2023-05-15|15/03/2023|11667.05|11675.88|37350000000|34255000000|105800|1|2023-03-01|15/12/2022|||||112800|1|2022-11-15|15/09/2022|12121.11|11671.6|37650000000|34487000000|603000|1|2022-08-31|15/06/2022|||||654000|1|2022-05-16|15/03/2022|11583.00|12205.81|36450000000|35012000000|636000|1|2022-03-02|15/12/2021|||||610000|1|2021-11-17|15/09/2021|12175.00|10865.02|36900000000|34570000000|683000|1|2021-09-01|15/06/2021|||||681000|1|2021-05-17|15/03/2021|2202.52|11012.6|34940000000|34864000000|649000|1|2021-03-03|15/12/2020|||||664000|1|2020-11-16|15/09/2020|11260.96||34970000000|35093000000|536000|1|2020-09-02|15/06/2020|||||577000|1
2025-04-06 22:35:35|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|3283|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3047550003|0||662.64B|662640000000|233500|7237|-9.5|-284000|232000-235100|233500|2837849|0.41|26.74|61.43B|61430000000|8854.9|10801|4.63|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|284870|10|313000|250000|29|2|9|0.0081|-0.0122|0.0053|0.0195|0.0584|32.2022|19.0833|2025-04-30|15/02/2025|||||233500|1|2025-01-16|15/11/2024||5016.71||31685000000|228500|1|2024-10-30|15/08/2024|||||243800|1|2024-07-18|15/05/2024||4853.37||31233000000|252800|1|2024-05-01|15/02/2024|||||272600|1|2024-01-18|15/11/2023||4766.22||29684000000|277300|1|2023-11-01|15/08/2023|||||268800|1|2023-07-14|15/05/2023||4527.47||27871000000|289100|1|2023-05-03|15/02/2023|||||304500|1|2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000|288000|1|2022-11-02|15/08/2022|||||320000|1|2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000|342000|1|2022-04-27|15/02/2022|||||366500|1|2022-01-17|15/11/2021|4311.11|4311.11|25410000000|24564000000|359000|1|2021-11-03|15/08/2021|||||378000|1|2021-07-15|15/05/2021|4061.55|4061.55|24550000000|24118000000|356500|1|2021-04-28|15/02/2021|||||346500|1|2021-01-20|15/11/2020|4192.76|4192.76|23610000000|23411000000|329000|1|2020-10-28|15/08/2020|||||335500|1|2020-07-22|15/05/2020|3895.2|3895.2|22660000000|22791000000|341500|1
2025-04-06 22:35:43|05592|1056306|/equities/glp-j-reit|EAFAVALUE|3281|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3047510007|0||586.76B|586760000000|122300|12048|0.41|-138000|120600-122700|122300|4797731|0.41|21.39|54.9B|54900000000|5718.16|6466|5.29|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|161042|12|197300|122000|27|2|9|0.005|0.0793|0.0429|0.0131|0.0572|28.0867|18.8522|2025-01-29|15/11/2024|||||127300|1|2024-10-15|15/08/2024||||25801000000|129000|1|2024-07-31|15/05/2024|||||132100|1|2024-04-15|15/02/2024||2765.89||25164000000|125300|1|2024-01-31|15/11/2023|||||132000|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1|2023-08-02|15/05/2023|||||138600|1|2023-04-14|15/02/2023|2822.28|2596.48|26370000000|23163000000|146900|1|2023-02-01|15/11/2022|||||146700|1|2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000|157900|1|2022-08-03|15/05/2022|||||175900|1|2022-04-13|15/02/2022|2435.75|2435.75|24790000000|24002000000|181700|1|2022-02-02|15/11/2021|||||180800|1|2021-10-13|15/08/2021|2519.62|2519.62|23860000000|19827000000|180300|1|2021-07-28|15/05/2021|||||194200|1|2021-04-14|15/02/2021|2655.93|2655.93|21980000000|19125000000|177500|1|2021-02-03|15/11/2020|||||167100|1|2020-10-13|15/08/2020|2302.8|2302.8|19890000000|19074000000|161900|1|2020-04-15|15/02/2020|2315.00|2399.62|18840000000|18863000000|118900|1|2019-10-16|15/08/2019|2507.00|2486.5|19890000000|19882000000|152900|1
2025-04-06 22:35:51|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|8984|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3046390005|0||540.99B|540990000000|235700|5511|-6.17|-269900|233200-235900|235700|2295239||26.7|64.51B|64510000000.00001|8691.45|12804|5.43|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|279000|7|308000|247000|15|2|14|0.0008|0|0.0098|0.0258|0.0977|31.6707|14.5221|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000|322500|1|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000|325500|1|2021-04-20|15/02/2021|5054.00|4810.5|28100000000|27533000000|296900|1|2020-10-16|15/08/2020|4525.00|4319.33|26610000000|26249000000|258000|1|2020-04-16|15/02/2020|4398.00|4869.98|25020000000|24997000000|241800|1|2019-10-17|15/08/2019|4420.00|4308.88|24880000000|24870000000|315000|1|2019-04-18|15/02/2019|4461.00|4353|23130000000|22925000000|250900|1|2018-10-17|15/08/2018|4083.00|3925.6|22210000000|22077000000|255900|1|2018-04-18|15/02/2018|4226.00|3920.67|19700000000|19598000000|253000|1|2017-11-21|15/08/2017|4772.39||21020000000|19854000000|271100|1|2017-05-26|15/02/2017|2891.67||17530000000|17407000000|284800|1|2016-11-25|15/08/2016|4297.69||9690000000|9676000000|281000|1|2016-05-27|15/02/2016|4248.99||9660000000|9611000000|266300|1|||||
2025-04-06 22:36:02|05594|1056319|/equities/japan-retail|EAFAVALUE|8953|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3039710003|0||687.63B|687630000000|95600|20779|5.05|-101300|94600-96200|95600|7192809|0.72|20.77|81.72B|81720000000|4539.72|5086|5.32|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|108200|10|120000|97000|33|4|6|-0.0077|0|0.0195|0.0267|0.0012|12.0717|10.8217|2025-01-29|15/11/2024|||||91800|1|2024-10-21|15/08/2024||||40261000000|94100|1|2024-07-31|15/05/2024|||||91800|1|2024-04-17|15/02/2024||||40836000000|93800|1|2024-01-31|15/11/2023|||||99600|1|2023-10-19|15/08/2023||||41411000000|95300|1|2023-08-02|15/05/2023|||||96000|1|2023-04-19|15/02/2023|2284.25||41330000000|41010000000|95000|1|2023-02-01|15/11/2022|||||100300|1|2022-10-19|15/02/2022|2421.52||40600000000|38012000000|105000|1|2022-10-19|15/08/2022|2249.6||41110000000|40708000000|105000|1|2022-08-03|15/05/2022|||||109100|1|2022-04-18|15/08/2021|1938.62||40360000000|40494000000|102900|1|2022-02-02|15/11/2021|||||94900|1|2021-07-28|15/05/2021|||||114500|1|2021-04-16|15/02/2021|2285.61||30520000000|30484000000|108300|1|2021-02-03|15/11/2020|||||99850|1|2020-10-16|15/08/2020|4645.09||30850000000|29110000000|84600|1|2020-07-29|15/05/2020|||||65500|1|2020-04-13|15/02/2020|4889.4||32010000000|31870000000|58150|1
2025-04-06 22:36:10|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|3462|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3048110005|3||658.85B|658850000000|141800|9453|-1.8|-161900|140400-142200|141800|4646364|0.44|22.15|84.46B|84460000000|6506.4|6896|4.86|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|158800|6|175000|120000|15|2|14|0.0032|0|0.0065|0.116|0.0392|30.0843|10.1079|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|164500|1|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000|169000|1|2021-04-14|15/02/2021|2760.00|2797|38060000000|38500000000|171100|1|2020-10-14|15/08/2020|2714.00|2650.7|37580000000|37864000000|137000|1|2020-04-14|15/02/2020|2642.00|2600.2|36930000000|36769000000|134400|1|2019-10-15|15/08/2019|2571.00|2565|36620000000|36440000000|198200|1|2019-04-12|15/02/2019|2675.00|2584.8|35430000000|34870000000|158100|1|2018-10-15|15/08/2018|2478.00|2485.9|34730000000|34631000000|150000|1|2018-04-13|15/02/2018|2561.00|2512.65|34220000000|33697000000|150516|1|2017-11-29|15/08/2017|3153.19||38140000000|36503000000|142414|1|2017-05-29|15/02/2017|2072.84||34710000000|34550000000|162473.59375|1|2016-11-28|15/08/2016|2513.69||30980000000||159822|1|2016-05-25|15/02/2016|1087.66||24310000000||166139.796875|1|||||
2025-04-06 22:36:20|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|ICAA|SEK|||Sweden|SE0000652216|21851||107.81B|107810000000|536|838834|0|-536.6|533.4-536.6|535.2|201146795|-0.546|24.43|157.22B|157220000000|28.96|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||27|2|25|0.0032|0.0067|0.0029|0.0793|0.0124|40.788|1.2024|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1|2021-08-18|15/06/2021|5.64|5.03|32400000000|32340000000|433.89999389648|1|2021-04-29|15/03/2021|4.86|4.69|30600000000|30490000000|401.5|1|2021-02-10|15/12/2020|4.54|4.83|32590000000|32250000000|416.10000610352|1|2020-10-23|15/09/2020|6.45|6.16|31400000000|31070000000|463.29998779297|1|2020-08-19|15/06/2020|4.83|5.28|31920000000|32190000000|431.89999389648|1|2020-04-29|15/03/2020|4.83|4.7|30370000000|30300000000|460.10000610352|1|2020-02-05|15/12/2019|4.52|5.14|30850000000|31000000000|432.60000610352|1|2019-10-24|15/09/2019|5.96|5.97|29820000000|29850000000|433.70001220703|1|2019-08-15|15/06/2019|2.56|3.43|30530000000|30550000000|437.29998779297|1|2019-05-03|15/03/2019|4.02|3.75|28100000000|27890000000|342.60000610352|1|2019-02-07|15/12/2018|4.61|4.41|30070000000|29810000000|321.60000610352|1|2018-10-25|15/09/2018|5.36|5.21|28850000000|28440000000|273.10000610352|1|2018-08-15|15/06/2018|4.62|4.48|29260000000|28920000000|285.70001220703|1|2018-04-30|15/03/2018|3.46|3.83|27180000000|26760000000|281.60000610352|1|2018-02-08|15/12/2017|4.41|4.35|27850000000|27726000000|300.39999389648|1|2017-12-31|15/12/2016|3.9|4.08|26920000000|26818000000|297.89999389648|1|2017-11-10|15/09/2017|5.45|5.20|26430000000|26497000000|310.60000610352|1|2017-08-16|15/06/2017|5.06|4.42|27200000000|27143000000|329.29998779297|1
2025-04-06 22:36:30|05597|26117|/equities/industrivarden-ab|EAFAVALUE|INDUc|SEK|Financials|Investment Holding Companies|Sweden|SE0000107203|15|Industrivarden, AB ser. C|141.64B|141640000000|327.4|339230|-9.53|-412.1|323.9-346|346.3|431899108|0.86|12.04|12.98B|12980000000|29.3|8.25|2.52|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|430|2|460|400|47|4|37|-0.0004|0|0|-0.8709|-1.8296|2.0007|-1.3409|2025-04-08|15/03/2025|||||327.39999389648|1|2025-02-11|15/12/2024|||||394.20001220703|1|2024-10-17|15/09/2024|||||362.20001220703|1|2024-07-08|15/06/2024|||||352.10000610352|1|2024-04-08|15/03/2024|||||361.89999389648|1|2024-02-01|15/12/2023|36.05|36.05|||327.89999389648|1|2023-10-07|15/09/2023|-4.88|-4.88|||286.10000610352|1|2023-07-06|15/06/2023|3.63|3.63|||291.39999389648|1|2023-04-05|15/03/2023|27.35|27.35|11930000000||283.60000610352|1|2023-02-03|15/12/2022|43.83|43.83|19050000000||290.10000610352|1|2022-10-07|15/09/2022|-14.27|-14.27|-6120000000||230.60000610352|1|2022-07-06|15/06/2022|-16.02|-16.02|-6880000000||224.80000305176|1|2022-04-07|15/03/2022|-45.88|-45.88|-19820000000||257.79998779297|1|2022-02-10|15/12/2021|36.41|36.41|15790000000||286.60000610352|1|2021-10-11|15/09/2021|-15.6|-15.6|-6770000000||268.89999389648|1|2021-07-06|15/06/2021|-1.35|-1.35|-526000000||314|1|2021-04-12|15/03/2021|41.93|41.93|18360000000||314.10000610352|1|2021-02-09|15/12/2020|20.38|20.38|8950000000||274.39999389648|1|2020-10-06|15/09/2020|12.62|12.62|5580000000||240.5|1|2020-07-07|15/06/2020|28.98|28.98|12700000000||218.69999694824|1
2025-04-06 22:36:39|05598|102050|/equities/hkt-trust|EAFAVALUE|6823|HKD|Technology|Telecommunications Services|Hong Kong|HK0000093390|13100|HKT Trust|80.34B|80340000000|10.6|7461975|18.83|-10.6|10.32-10.6|10.5|7579509438|0.44|15.84|34.75B|34750000000|0.67|0.79|7.43|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|11.77|3|13|10.3|18|2|17|0.0109|0.1798|-0.0096|0.0887|0.0322|16.6436|2.4518|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1|2022-02-24|15/12/2021|0.38||18320000000|19501000000|10.840000152588|1|2021-08-05|15/06/2021|0.45|0.24|15640000000|15880000000|10.680000305176|1|2021-02-04|15/12/2020|0.45|0.34|17780000000|17858000000|10.359999656677|1|2020-08-05|15/06/2020|0.25|0.26|14610000000|14931000000|11.520000457764|1|2020-02-20|15/12/2019|0.44|0.39|17990000000|16898000000|12.039999961853|1|2019-08-07|15/06/2019|0.25|0.30|15110000000|17330000000|12.319999694824|1|2019-02-22|15/12/2018|0.39||18170000000||11.859999656677|1|2018-08-06|15/06/2018|0.25||17020000000||10.319999694824|1|2018-02-06|15/12/2017|0.36|0.31|17610000000|17639000000|9.5500001907349|1|2017-08-09|15/06/2017|0.36|0.33|15650000000|17237000000|10.279999732971|1|2017-01-13|15/12/2016|0.34|0.31|17460000000|18505000000|9.4700002670288|1|2016-08-10|15/06/2016|0.31|0.27|16390000000|14374000000|12.020000457764|1|2016-02-25|15/12/2015|0.31||18760000000|17126000000|10.479999542236|1|2015-08-05|15/06/2015|||15970000000||9.3100004196167|1|2015-02-10|15/12/2014||0.19|16300000000|16897000000|10.060000419617|1|2014-08-05|15/06/2014|0.19||12520000000||9.0900001525879|1||
2025-04-06 22:36:47|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|MEZ|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZMELE0002S7|936|Meridian Energy Ltd|15.01B|15010000000|5.73|1343587|-2.54|-6.89|5.73-5.74|5.77|2606268878|0.72|115.83|5B|5000000000|0.05|0.24|4.17|0000-00-00 00:00:00|-0001-11-30|buy|neutral|neutral|strong_buy|sell|strong_sell|strong_buy|neutral|sell|5.54|1|5.54|5.54|14|2|13|-0.0092|-0.9876|0.1924|-0.7362|0.039|11.6554|3.4238|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000|5.289999961853|1|2021-08-24|15/06/2021|0.08|6.00|2430000000|1712000000|5.2800002098083|1|2021-02-24|15/12/2020|0.09|6.00|1870000000|1533000000|5.6199998855591|1|2020-08-26|15/06/2020|-0.01|6.00|1630000000|1964000000|5.1199998855591|1|2020-02-18|15/12/2019|0.07||1780000000|1356000000|5.4912152290344|1|2019-08-26|15/06/2019|0.07|5.00|1800000000|1044000000|4.6999998092651|1|2019-02-20|15/12/2018|0.06|5.00|1690000000|1266000000|3.7200000286102|1|2018-08-21|15/06/2018|0.04|4.00|1320000000|1135000000|3.1865999698639|1|2018-02-21|15/12/2017|0.04|5.00|1440000000|1044000000|2.8011999130249|1|2017-08-24|15/06/2017|0.03|5.00|1190000000|1207000000|2.8757998943329|1|2017-02-22|15/12/2016|0.05||1130000000||2.5801000595093|1|2016-08-24|15/06/2016|0.03|4.00|1160000000|1239000000||||||||
2025-04-06 22:36:56|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|RYM|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZRYME0001S4|7700|Ryman Healthcare Ltd|2.68B|2680000000|2.6|1470341|-41.33|-5.12|2.59-2.6|2.63|1014061691|0.75|-36.05|720.35M|720350000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|13|-0.0168|0|0|0.1271|0.0566|16.03|28.4192|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1|2022-05-18|15/03/2022|0.82||260900000||8.5209684371948|1|2021-11-18|15/09/2021|0.56||247900000||12.866285324097|1|2021-05-20|15/03/2021|0.42||233700000||13.761740684509|1|2020-11-19|15/09/2020|0.43||222100000||15.819999694824|1|2020-06-11|15/03/2020|0.15||216100000||13.479999542236|1|2019-11-18|15/09/2019|0.38||207800000||14.310000419617|1|2019-05-24|15/03/2019|0.31||195100000||11.869999885559|1|2018-11-22|15/09/2018|0.34||187200000||11.239999771118|1|2018-06-22|15/03/2018|0.37||177400000||12.039999961853|1|2017-12-08|15/09/2017|0.41||165200000||10.300000190735|1|2017-06-23|15/03/2017|0.34||150400000||8.3199996948242|1|2016-12-09|15/09/2016|0.37||138800000||8.4799995422363|1|2016-06-23|15/03/2016|0.35||134300000||||||||
2025-04-06 22:37:04|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|INDUAs|SEK|Financials|Investment Holding Companies|Sweden|SE0000190126|15|Industrivarden, AB ser. A|141.64B|141640000000|328.4|129515|-9.18|-412.6|324.2-346.2|345.8|431899108|0.86|12.04|12.98B|12980000000|29.3|8.25|2.51|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|430|2|460|400|38|2|27|-0.0004|0|0|-0.8709|-0.446|4.1344|2.5026|2025-04-08|15/03/2025|||||328.39999389648|1|2025-02-11|15/12/2024|||||395.39999389648|1|2024-10-17|15/09/2024|||||364|1|2024-07-08|15/06/2024|||||355|1|2024-04-08|15/03/2024|||||361.60000610352|1|2024-02-01|15/12/2023|36.05|36.05|||328.39999389648|1|2023-10-07|15/09/2023|-4.88|-4.88|||286.60000610352|1|2023-07-06|15/06/2023|3.63|3.63|||292.89999389648|1|2023-04-05|15/03/2023|27.35|27.35|11930000000||285|1|2023-02-03|15/12/2022|43.83|43.83|19050000000||291.10000610352|1|2022-10-07|15/09/2022|-14.27|-14.27|-6120000000||233.10000610352|1|2022-07-06|15/06/2022|-16.02|-16.02|-6880000000||227.30000305176|1|2022-04-07|15/03/2022|-45.88|-45.88|-19820000000||262.39999389648|1|2022-02-10|15/12/2021|36.41|36.41|15790000000||290.79998779297|1|2021-10-11|15/09/2021|-15.6||-6770000000||277.20001220703|1|2021-07-06|15/06/2021|-1.35||-526000000||333.39999389648|1|2021-04-12|15/03/2021|41.93||18360000000||331.79998779297|1|2021-02-09|15/12/2020|20.38||8950000000||288.79998779297|1|2020-10-06|15/09/2020|12.62||5580000000||245.19999694824|1|2020-07-07|15/06/2020|28.98||12700000000||219.60000610352|1
2025-04-06 22:37:12|05602|8556|/equities/sino-land|EAFAVALUE|0083|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0083000502|10000|Sino Land|71.04B|71040000000|7.88|7597675|-1.5|-9.2|7.77-7.9|7.84|9014739190|0.48|18.76|7.7B|7700000000|0.42|0.58|7.36|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|sell|neutral|strong_sell|neutral|neutral|strong_sell|9.45|13|10.9|7.4|19|2|18|-0.0052|0.4431|0.1849|0.1403|0.3721|11.0021|10.1089|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000|10.420000076294|1|2021-08-26|15/06/2021|1.14|1.27|20450000000|25882000000|12.199999809265|1|2021-02-25|15/12/2020|0.18|0.33|4100000000|2834000000|12.319999694824|1|2020-08-26|15/06/2020|-0.16|0.26|2720000000|2790000000|9.420000076294|1|2020-02-26|15/12/2019|0.41|0.32|3170000000|4618000000|10.619999885559|1|2019-08-29|15/06/2019|0.54|0.20|3410000000|3625000000|11.479999542236|1|2019-02-28|15/12/2018|0.49|1.33|4600000000|2301000000|14.800000190735|1|2018-08-30|15/06/2018|0.56||6800000000|11800000000|13.260000228882|1|2018-02-28|15/12/2017|1.64|0.39|3930000000|7073000000|13.75|1|2017-08-24|15/06/2017|0.63|0.29|7470000000|2966000000|12.979999542236|1|2017-02-22|15/12/2016|0.56||10860000000|9441000000|12.659999847412|1|2016-08-24|15/06/2016|0.52|0.23|5330000000|11085000000|13.89999961853|1|2016-02-11|15/12/2015|0.64||5480000000||10|1|2015-08-26|15/06/2015|||16570000000||10.760000228882|1|2015-02-11|15/12/2014||0.41|5270000000|2224000000|12.699999809265|1|2014-08-27|15/06/2014|||5130000000||13.939999580383|1|2014-02-26|15/12/2013|||2320000000|5080000000|10.840000152588|1|
2025-04-06 22:37:17|05603|50007|/equities/chow-tai-fook|EAFAVALUE|1929|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG211461085|26500|Chow Tai Fook Jewellery Group Ltd|97.18B|97180000000|9.73|14752048|-17.12|-12.28|9.4-9.89|9.8|9987314000|0.64|21.51|98.59B|98590000000|0.45|0.5|5.14|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|8.82|20|11|7.2|18|2|17|0.0078|0.1535|0.043|0.108|0.057|21.3457|1.3559|2023-06-07|15/03/2023||0.31||51660000000|13.515998840332|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|14.577564239502|1|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000|13.383302688599|1|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000|16.959999084473|1|2021-06-08|15/03/2021|0.38|0.32|45490000000|42218000000|15.119999885559|1|2020-11-24|15/09/2020|0.22|0.19|24670000000|30252000000|9.5500001907349|1|2020-06-08|15/03/2020|0.14|0.16|27220000000|30437000000|6.4099998474121|1|2019-11-25|15/09/2019|0.15|0.19|29530000000|29146000000|6.710000038147|1|2019-06-06|15/03/2019|0.26|0.23|36960000000|35027000000|6.3600001335144|1|2018-11-29|15/09/2018|0.19|0.18|29700000000|23874000000|6.8099999427795|1|2018-06-07|15/03/2018|0.23|0.25|34400000000|32286000000|10.340000152588|1|2017-11-21|15/09/2017|0.18||24750000000||8.0299997329712|1|2017-06-08|15/03/2017|0.18||29720000000|28512000000|7.7300000190735|1|2016-11-22|15/09/2016|0.12|0.16|21530000000|28124000000|5.6500000953674|1|2016-06-07|15/03/2016|0.14|0.20|28470000000|31585000000|5.6100001335144|1|2015-11-24|15/09/2015|||28120000000|31010000000|5.9499998092651|1|2015-06-05|15/03/2015|||34960000000|38699000000|9.210000038147|1|2014-06-17|15/03/2014|||39640000000|37463000000|10.880000114441|1||
2025-04-06 22:37:24|05604|1056320|/equities/orix-jreit|EAFAVALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|4|-0.0034|0|0.0155|0.011|0.0372|12.475|0|2025-01-29|15/11/2024|||||172300|1|2024-10-21|15/08/2024||||25229000000|154000|1|2024-07-31|15/05/2024|||||155900|1|2024-04-19|15/02/2024||||25972000000|167700|1|2024-01-31|15/11/2023|||||172500|1|2023-10-20|15/08/2023||||25387000000|177600|1|2023-08-02|15/05/2023|||||179600|1|2023-04-19|15/02/2023|4039.49||25670000000|25246000000|170000|1|2023-02-01|15/11/2022|||||178700|1|2022-10-19|15/08/2022|4270.65||26120000000|24864000000|182900|1|2022-08-03|15/05/2022|||||190600|1|2022-04-20|15/02/2022|3383.33|3343.25|23750000000|23536000000|167400|1|2022-02-02|15/11/2021|||||167000|1|2021-10-20|15/08/2021|3499.00|3422.24|23630000000|23641000000|190000|1|2021-07-28|15/05/2021|||||209600|1|2021-04-20|15/02/2021|3499.00|3327.5|23590000000|23547000000|195600|1|2021-02-03|15/11/2020|||||174700|1|2020-10-19|15/08/2020|3882.97|3851.8|24560000000|24625000000|156800|1|2020-07-29|15/05/2020|||||135200|1|2020-04-16|15/02/2020|4415.00|3941.57|26370000000|25550000000|139000|1
2025-04-06 22:37:32|05605|1056325|/equities/united-urban|EAFAVALUE|8960|JPY|Real Estate|Residential \u0026 Commercial REITs|Japan|JP3045540006|0||445.91B|445910000000|145600|9276|-2.15|-154000|144300-146100|145600|3062600|0.46|19.76|54.19B|54190000000|7699.11|7937|5.45|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|buy|buy|strong_sell|neutral|neutral|170333|6|177000|162000|15|2|14|-0.0044|0|0.0256|0.0121|0.0168|24.0486|10.0043|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000|138200|1|2021-07-20|15/05/2021|3157.79||24200000000|24222000000|165200|1|2021-01-15|15/11/2020|3094.00|2476.75|23950000000|22437000000|124800|1|2020-07-17|15/05/2020|3089.00|3426.06|23570000000|25100000000|109700|1|2020-01-16|15/11/2019|3388.97|3413.4|24670000000|25023000000|201900|1|2019-07-11|15/05/2019|4063.00|3942.06|27260000000|27156000000|182900|1|2019-01-18|15/11/2018|3858.00|3828|25730000000|25776000000|169000|1|2018-07-13|15/05/2018|3919.00|3476.12|29170000000|24384000000|174700|1|2018-01-16|15/11/2017|3705.00|3592|25930000000|24744000000|168000|1|2017-08-28|15/05/2017|3376.84||22980000000|22511000000|164800|1|2017-02-22|15/11/2016|3183.13||22860000000|22012000000|171300|1|2016-08-25|15/05/2016|3303.47||21440000000|20762000000|184000|1|2016-02-24|15/11/2015|2946.29||20070000000|19957000000|174500|1|||||
2025-04-06 22:37:40|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|1972|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0000063609|5800||98.23B|98230000000|17.02|4345611|10.66|-18|16.56-17.16|16.78|5771500800|0.61|-130.19|15.7B|15700000000|-0.13|1.1|6.46|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|18.99|14|22|16|19|2|18|-0.0137|-0.0239|0.0374|0.2856|0.0195|18.1514|9.0239|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000|19.299999237061|1|2021-08-12|15/06/2021|0.58|0.62|9070000000|6086000000|22.14999961853|1|2021-03-11|15/12/2020|0.52|1.72|6760000000|6314000000|24.799999237061|1|2020-08-13|15/06/2020|0.18|0.59|6550000000|6140000000|19.5|1|2020-03-12|15/12/2019|0.61|0.77|6710000000|6626000000|23.049999237061|1|2019-08-08|15/06/2019|1.53||7510000000|6804000000|26.950000762939|1|2019-03-14|15/12/2018|1.28||7410000000|6591000000|32.25|1|2018-08-09|15/06/2018|1.06|0.72|7310000000|12782000000|31.10000038147|1|2018-04-04|15/12/2017|3.28||7030000000|6393000000|27.64999961853|1|2017-08-17|15/06/2017|0.79|0.75|11530000000|11264000000|27.049999237061|1|2017-03-16|15/12/2016|0.61|0.31|8910000000|8525000000|24.89999961853|1|2016-08-18|15/06/2016|0.61|0.62|7890000000|7551000000|22.049999237061|1|2016-03-10|15/12/2015|0.61|0.59|7060000000|6828000000|21|1|2015-08-20|15/06/2015|||9390000000||22.799999237061|1|2015-03-19|15/12/2014|||7050000000||23.549999237061|1|2014-08-14|15/06/2014|||8340000000||25.85000038147|1|2014-03-13|15/12/2013|0.61||7180000000||20.700000762939|1|
2025-04-06 22:37:50|05607|8553|/equities/swire-pacific-a|EAFAVALUE|0019|HKD|Consumer Non-Cyclicals|Beverages|Hong Kong|HK0019000162|87000|Swire Pacific A|85.48B|85480000000|68.85|1733417|7.58|-74|67.6-69.2|69|1359760000|0.91|22.45|81.97B|81970000000|3.06|3.35|4.87|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|76.06|8|85|59.9|19|2|18|0.0049|1.1884|0.0492|-1.441|0.0327|4.9443|1.3511|2023-03-09|15/12/2022|1.7||47100000000||57.148445129395|1|2022-08-11|15/06/2022|1.26||44600000000||39.527309417725|1|2022-03-10|15/12/2021|5.01||44060000000||42.25|1|2021-08-12|15/06/2021|-0.53||46740000000||48.900001525879|1|2021-03-11|15/12/2020|-2.17|2.82|40980000000|60497000000|54.650001525879|1|2020-08-13|15/06/2020|-5.15|0.94|39060000000|20639000000|41.299999237061|1|2020-03-12|15/12/2019|0.71|0.95|42780000000|40590000000|65.199996948242|1|2019-08-08|15/06/2019|5.29|3.41|42870000000|45330000000|82.800003051758|1|2019-03-14|15/12/2018|6.74|3.75|42340000000|44356000000|92.849998474121|1|2018-08-09|15/06/2018|8.99|2.09|42270000000|44161000000|86.800003051758|1|2018-03-15|15/12/2017|9.06|0.95|40080000000|40006000000|80|1|2017-08-17|15/06/2017|8.07|2.29|40210000000||80|1|2017-03-16|15/12/2016|3.05|0.68|32310000000|29807000000|79.5|1|2016-08-18|15/06/2016|3.36||30080000000|31951000000|91.199996948242|1|2016-03-10|15/12/2015|3.62||29250000000|29741000000|79.900001525879|1|2015-08-20|15/06/2015|||31630000000||90.900001525879|1|2015-03-19|15/12/2014|||31190000000||102.40000152588|1|2014-08-14|15/06/2014|||30110000000||99.949996948242|1|2014-03-13|15/12/2013|||27660000000||86.449996948242|1|
2025-04-06 22:37:57|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|MCY|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZMRPE0001S2|1493|Mercury NZ Ltd|8.27B|8270000000|5.85|2843893|-11.58|-7.15|5.85-5.85|5.75|1406965167|0.48|146.42|3.57B|3570000000|0.04|0.28|4.72|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|5.7|1|5.7|5.7|14|2|13|-0.0079|-0.9835|0.4601|2.6897|0.0612|54.0123|4.539|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1|2022-02-21|15/12/2021|0.31|8.00||677090000|5.9000000953674|1|2021-08-16|15/06/2021|0.01|2.00||798070000|6.8850002288818|1|2021-02-22|15/12/2020|0.1|7.00||660160000|6.4699997901917|1|2020-08-17|15/06/2020|0.09|4.00||594340000|4.7800002098083|1|2020-02-23|15/12/2019|0.06|7.00|||5.5199999809265|1|2019-08-19|15/06/2019|0.19|5.00|||4.9349999427795|1|2019-02-25|15/12/2018|0.08|7.00|1080000000||3.6949999332428|1|2018-08-21|15/06/2018|0.07|5.00|845000000||3.4100000858307|1|2018-02-27|15/12/2017|0.1|7.00|958000000|572520000|3.2200000286102|1|2017-08-22|15/06/2017|0.05|6.00|801000000|595550000|3.4695999622345|1|2017-02-21|15/12/2016|0.08||796000000||2.9767999649048|1|2016-08-23|15/06/2016|0.06|5.00|751000000|551420000||||||||
2025-04-06 22:38:06|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|2638|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|HK0000179108|1649|HK Electric Investments Ltd|48.16B|48160000000|5.45|3238493|16.45|-5.5|5.4-5.46|5.43|8836200000|0.44|15.54|12.06B|12060000000|0.35|0.32|5.88|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.34|6|7|5.8|15|2|14|-0.0078|-0.0358|-0.0027|0.3628|0.0114|27.1621|5.9643|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1|2022-03-15|15/12/2021|0.23||6100000000||7.789999961853|1|2021-08-03|15/06/2021|0.1||5250000000||7.9000000953674|1|2021-03-16|15/12/2020|0.22||5590000000||7.7300000190735|1|2020-08-04|15/06/2020|0.09||4800000000||8|1|2020-03-17|15/12/2019|0.18||5740000000||7.8800001144409|1|2019-07-30|15/06/2019|0.08||5000000000||7.9899997711182|1|2019-03-19|15/12/2018|0.23||6160000000||8.1499996185303|1|2018-07-24|15/06/2018|0.11||5460000000||8.1999998092651|1|2018-04-03|15/12/2017|0.26|0.27|6370000000|6148000000|7.5999999046326|1|2017-09-12|15/06/2017|0.11|0.12|5330000000|5527000000|7.1100001335144|1|2017-03-21|15/12/2016|0.28|0.25|6090000000|6195000000|6.9299998283386|1|2016-08-09|15/06/2016|0.12|0.14|5330000000|5409000000|7.7199997901917|1|2016-04-06|15/12/2015|0.27||5980000000|5876000000|6.8099999427795|1|||||
2025-04-06 22:38:17|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|MLCO|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US5854641009|21784|Melco Resorts \u0026 Entertainment Ltd|2.01B|2009999999.9999998|4.8|4134712|-32.3|-8.9|4.74-5.13|5.32|419712766|1.02|55.28|4.64B|4640000000|0.1|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.87|14|10|5.5|47|4|45|-0.014|0.0366|-0.0125|0.2388|0.0489|10.43|2.2522|2025-04-30|15/03/2025||0.0303||1210000000|4.8000001907349|1|2025-02-27|15/12/2024|-0.05|-0.0047|1190000000|1180000000|5.7300000190735|1|2024-11-05|15/09/2024|0.08|0.06|1180000000|1160000000|6.5700001716614|1|2024-08-13|15/06/2024|0.05|0.08|1160000000|1160000000|5.3899998664856|1|2024-04-30|15/03/2024|0.04|0.03|1110000000|1130000000|6.5799999237061|1|2024-02-29|15/12/2023|-0.358|-0.36|1090000000|1090000000|8.2600002288818|1|2023-11-07|15/09/2023|-0.03|0.0039|1020000000|1030000000|8.9099998474121|1|2023-08-01|15/06/2023|-0.01|-0.05|947940000|919170000|13.619999885559|1|2023-05-10|15/03/2023|-0.18|-0.24|716480000|785300000|12.420000076294|1|2023-03-01|15/12/2022|-0.513|-0.51|337090000|337090000|12.779999732971|1|2022-11-02|15/09/2022|-0.53|-0.54|241800000|313150000|5.6999998092651|1|2022-08-19|15/06/2022|-0.506|-0.51|296110000|296110000|5.6300001144409|1|2022-05-05|15/03/2022|-0.369|-0.37|474950000|474950000|5.6799998283386|1|2022-03-01|15/12/2021|-0.336|-0.34|480610000|480610000|10.020000457764|1|2021-11-09|15/09/2021|-0.43|-0.43|446390000|446390000|11.590000152588|1|2021-07-27|15/06/2021|-0.351|-0.35|566440000|566440000|14.10000038147|1|2021-04-28|15/03/2021|-0.488|-0.49|518920000|518920000|19.190000534058|1|2021-02-25|15/12/2020|-0.395|-0.4|528000000|528000000|20.75|1|2020-11-05|15/09/2020|-0.654|-0.65|212900000|212900000|16.829999923706|1|2020-08-20|15/06/2020|-0.77|-0.77|175850000|175850000|19.020000457764|1
2025-04-06 22:38:27|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|TLITn|EUR|Technology|Telecommunications Services|Italy|IT0003497176|26824|Telecom Italia RSP|6.69B|6690000000|0.351|38246746|53.14|-0.371|0.3394-0.3673|0.3659|21260815393|1.08|-38.87|14.48B|14480000000|-0.01|||2025-05-07 00:00:00|2025-05-07|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|0.41|4|0.51|0.29|47|4|45|-0.0034|-0.6045|0.0188|-1.4785|0.001|7.8889|0.5698|2025-05-07|15/03/2025|||||0.35100001096725|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.34220001101494|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.25600001215935|1|2024-07-31|15/06/2024|-0.008||3610000000|3810000000|0.25429999828339|1|2024-05-30|15/03/2024|-0.016|-0.02|3930000000|3930000000|0.26559999585152|1|2024-02-15|15/12/2023|-0.008|-0.01|4340000000|4340000000|0.28639999032021|1|2023-11-08|15/09/2023|-0.008|-0.01|4140000000|4140000000|0.25609999895096|1|2023-08-01|15/06/2023|-0.008|-0.01|4000000000|4000000000|0.25510001182556|1|2023-05-09|15/03/2023|-0.024|-0.02|3850000000|3850000000|0.26390001177788|1|2023-02-15|15/12/2022|-0.008|-0.01|4260000000|4260000000|0.29390001296997|1|2022-11-10|15/09/2022|0.008|-0.09|3970000000|3970000000|0.22439999878407|1|2022-08-03|15/06/2022|-0.008|-0.01|3910000000|3910000000|0.20630000531673|1|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000|0.25870001316071|1|2022-03-03|15/12/2021|-0.3274|-0.33|3980000000|3980000000|0.3449000120163|1|2021-10-26|15/09/2021|0.007|0.007|3840000000|3850000000|0.34479999542236|1|2021-07-27|15/06/2021|0.0015|0.008|3820000000|3800000000|0.39759999513626|1|2021-05-20|15/03/2021|-0.008|0.008|3750000000|3710000000|0.46680000424385|1|2021-02-24|15/12/2020|0.0044|0.0062|4150000000|4100000000|0.42379999160767|1|2020-11-10|15/09/2020|0.016|0.0098|3900000000|3940000000|0.33860000967979|1|2020-08-03|15/06/2020|0.0097|0.01|3600000000|3860000000|0.33880001306534|1
2025-04-06 22:38:37|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|GETIBs|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000202624|11791|Getinge AB ser. B|52.98B|52980000000|194.5|1267147|-7.56|-240.2|191.7-207|205.4|272369573|0.52|35.92|34.76B|34760000000|6.01|4.6|2.37|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|246.12|8|320|191|41|4|38|0.0131|-0.2952|0.004|-0.1221|0.0435|23.9592|1.8916|2025-07-18|15/06/2025||2.02||8590000000|194.5|1|2025-04-22|15/03/2025||1.91||8240000000|194.5|1|2025-01-28|15/12/2024|5.28|3.6|11070000000|10470000000|201.80000305176|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|209.69999694824|1|2024-07-18|15/06/2024|2.29|1.74|8300000000|7920000000|187.30000305176|1|2024-04-22|15/03/2024|1.92|1.92|7510000000|7510000000|212.80000305176|1|2024-02-01|15/12/2023|3.11|3.11|9900000000|9900000000|223.69999694824|1|2023-10-24|15/09/2023|2.66|2.66|7610000000|7610000000|198.64999389648|1|2023-07-18|15/06/2023|1.09|1.09|7180000000|7180000000|184.14999389648|1|2023-04-26|15/03/2023|2.34|2.34|7140000000|7140000000|264.79998779297|1|2023-02-01|15/12/2022|3.35|3.35|8500000000|8500000000|234.60000610352|1|2022-10-19|15/09/2022|3.1|3.1|6500000000|6500000000|212.10000610352|1|2022-07-19|15/06/2022|2.33|2.33|6670000000|6670000000|235.5|1|2022-04-26|15/03/2022|2.11|2.11|5770000000|5770000000|343.89999389648|1|2022-01-28|15/12/2021|4.54|4.54|7990000000|7990000000|335|1|2021-10-20|15/09/2021|2.96|2.96|6310000000|6310000000|369.5|1|2021-07-16|15/06/2021|3.04|3.04|6590000000|6590000000|335.39999389648|1|2021-04-20|15/03/2021|2.68|2.68|6170000000|6170000000|267.5|1|2021-01-28|15/12/2020|4.58|4.58|8840000000|8840000000|205.39999389648|1|2020-10-16|15/09/2020|5.37|5.37|7950000000|7950000000|205.60000610352|1
2025-04-06 22:38:49|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|AER|USD|Financials|Banking Services|United States|NL0000687663|699|AerCap Holdings NV|16.11B|16110000000|89.41|1495554|2.32|-107.36|89.15-96.26|98.65|180210843|1.84|8.11|8B|8000000000|11.06|1.08|1.21|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|121|9|130|112|48|4|45|0.0095|0.141|0.0134|-0.3774|0.0681|8.4813|2.0013|2025-07-30|15/06/2025||2.8||2010000000|89.410003662109|1|2025-04-30|15/03/2025||2.74||2010000000|89.410003662109|1|2025-02-26|15/12/2024|3.31|2.51|2070000000|1960000000|101.5|1|2024-10-30|15/09/2024|2.41|2.42|1950000000|1920000000|95.720001220703|1|2024-08-01|15/06/2024|3.01|2.36|1960000000|1890000000|93.949996948242|1|2024-05-01|15/03/2024|3.29|2.41|2020000000|1930000000|84.48999786377|1|2024-02-23|15/12/2023|3.11|2.46|1900000000|1930000000|78.569999694824|1|2023-10-27|15/09/2023|2.81|2.38|1890000000|1890000000|59.450000762939|1|2023-07-31|15/06/2023|2.56|2|1920000000|1830000000|65.849998474121|1|2023-05-02|15/03/2023|2.34|1.95|1870000000|1760000000|56.700000762939|1|2023-03-02|15/12/2022|2.66|1.95|1830000000|1760000000|63.110000610352|1|2022-11-03|15/09/2022|2.21|1.1|1590000000|1650000000|51.560001373291|1|2022-08-11|15/06/2022|1.4|1.4|1670000000|1670000000|47.759998321533|1|2022-05-17|15/03/2022|-8.35|-8.35|1790000000|1790000000|45.389999389648|1|2022-03-30|15/12/2021|0.44|0.44|1440000000|1440000000|56.169998168945|1|2021-11-10|15/09/2021|3.35|3.35|1450000000|1450000000|68.629997253418|1|2021-07-29|15/06/2021|1.92|1.92|1230000000|1230000000|51.959999084473|1|2021-04-28|15/03/2021|1.76|1.76|1100000000|1100000000|60.639999389648|1|2021-03-02|15/12/2020|0.22|0.22|1030000000|1030000000|47.380001068115|1|2020-11-10|15/09/2020|-6.66|-6.66|1030000000|1030000000|35.520000457764|1
2025-04-06 22:38:59|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|LIFCOb|SEK|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Sweden|SE0015949201|7056|Lifco publ AB|152.53B|152530000000|335.8|338972|20.7|-409.4|332.4-352.4|350.4|454216300|1.41|46.27|26.14B|26140000000|7.27|2.4|0.71|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|383.67|4|425|306|37|4|34|0.009|0.065|0.0088|0.0536|0.0381|25.3859|6.9382|2025-07-14|15/06/2025||2.48||7320000000|335.79998779297|1|2025-04-25|15/03/2025||2.06||6740000000|335.79998779297|1|2025-01-31|15/12/2024|2.13|2.5|7130000000|6910000000|354.60000610352|1|2024-10-22|15/09/2024|1.64|2.25|6280000000|6260000000|329.60000610352|1|2024-07-12|15/06/2024|1.98|2.17|6730000000|6410000000|297.60000610352|1|2024-04-24|15/03/2024|1.52|1.52|6010000000|6010000000|277.39999389648|1|2024-02-02|15/12/2023|1.97|1.97|6440000000|6440000000|257.29998779297|1|2023-10-20|15/09/2023|1.63|1.63|5850000000|5850000000|177.64999389648|1|2023-07-14|15/06/2023|1.88|1.88|6210000000|6210000000|213.10000610352|1|2023-04-27|15/03/2023|1.72|1.72|5960000000|5960000000|227.39999389648|1|2023-02-03|15/12/2022|1.65|1.65|6000000000|6000000000|208.80000305176|1|2022-10-21|15/09/2022|1.46|1.46|5020000000|5020000000|154.80000305176|1|2022-07-15|15/06/2022|1.66|1.66|5510000000|5510000000|164.55000305176|1|2022-04-29|15/03/2022|1.36|1.36|5020000000|5020000000|204|1|2022-02-21|15/12/2021|1.64|1.64|4950000000|4950000000|202.69999694824|1|2021-10-22|15/09/2021|1.12|1.31|4160000000|4190000000|251|1|2021-07-16|15/06/2021|1.41|1.41|4500000000|4000000000|223.19999694824|1|2021-05-26|15/03/2021|1.09|1.18|3870000000|3800000000|183.64999389648|1|2021-02-02|15/12/2020|7.04|6.4|3750000000|3880000000|160.19999694824|1|2020-10-22|15/09/2020|4.61|4.14|3310000000|3200000000|125.59999847412|1
2025-04-06 22:39:08|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|METSO|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI0009014575|16832|Metso Oyj|6.91B|6910000000|8.356|1504331|-26.25|-11.95|8.158-8.764|8.788|827351330|1.24|14.26|4.86B|4860000000|0.59|0.38|4.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.95|18|14|9.5|47|4|44|-0.0072|-0.1888|-0.0486|-0.514|0.1605|10.4965|2.5968|2025-07-23|15/06/2025||0.1722||1290000000|8.3559999465942|1|2025-04-24|15/03/2025||0.1638||1250000000|8.3559999465942|1|2025-02-13|15/12/2024|0.13|0.16|1270000000|1270000000|9.7700004577637|1|2024-10-24|15/09/2024|0.15|0.15|1160000000|1230000000|9.4139995574951|1|2024-07-24|15/06/2024|0.16|0.16|1210000000|1210000000|9.6379995346069|1|2024-04-25|15/03/2024|0.15|0.15|1220000000|1220000000|10.895000457764|1|2024-02-16|15/12/2023|0.16|0.16|1340000000|1340000000|9.539999961853|1|2023-10-27|15/09/2023|0.14|0.14|1320000000|1320000000|8.8640003204346|1|2023-07-20|15/06/2023|0.18|0.18|1480000000|1480000000|11.289999961853|1|2023-05-03|15/03/2023|0.17|0.17|1420000000|1420000000|9.8959999084473|1|2023-02-17|15/12/2022|0.16|0.16|1430000000|1430000000|10.579999923706|1|2022-10-31|15/09/2022|0.16|0.16|1400000000|1400000000|7.6700000762939|1|2022-07-22|15/06/2022|-0.02|-0.02|1300000000|1300000000|7.5120000839233|1|2022-04-21|15/03/2022|0.11|0.11|1160000000|1160000000|7.8359999656677|1|2022-02-10|15/12/2021|0.11|0.11|1280000000|1280000000|9.4079999923706|1|2021-11-01|15/09/2021|0.09|0.09|1020000000|1020000000|8.6800003051758|1|2021-08-04|15/06/2021|0.07|0.07|1010000000|1010000000|9.6020002365112|1|2021-04-23|15/03/2021|0.08|0.08|925000000|925000000|9.4479999542236|1|2021-02-16|15/12/2020|0.03|0.03|977000000|977000000|8.6000003814697|1|2020-10-27|15/09/2020|0.03|0.03|985000000|985000000|6.6050000190735|1
2025-04-06 22:39:18|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|ADDTb|SEK|Industrials|Diversified Industrial Goods Wholesale|United Kingdom|SE0014781795|4430|Addtech|75.29B|75290000000|284.8|74152|21.14|-350.19|279-302.4|300.2|269851672|1.22|42.5|21.14B|21140000000|6.65|2.8|0.98|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|338.5|5|364|310|36|4|33|0.0233|-0.1547|0.0032|0.0717|0.0385|49.2806|3.5361|2025-07-15|15/06/2025||2.1||5940000000|284.79998779297|1|2025-05-15|15/03/2025||1.98||5660000000|284.79998779297|1|2025-02-04|15/12/2024|1.65|1.75|5480000000|5380000000|320.60000610352|1|2024-10-24|15/09/2024|1.6|1.82|5130000000|5140000000|294.5|1|2024-07-12|15/06/2024|1.8|1.8|5440000000|5440000000|284.60000610352|1|2024-05-16|15/03/2024|1.6|1.6|5090000000|5090000000|240|1|2024-02-07|15/12/2023|1.45|1.45|4960000000|4960000000|224.39999389648|1|2023-10-26|15/09/2023|1.6|1.6|4880000000|4880000000|158.80000305176|1|2023-07-14|15/06/2023|1.4|1.4|5090000000|5090000000|213|1|2023-05-17|15/03/2023|1.65|1.65|5270000000|5270000000|212.19999694824|1|2023-02-02|15/12/2022|1.4|1.4|4650000000|4650000000|170.89999389648|1|2022-10-27|15/09/2022|1.3|1.3|4420000000|4420000000|144.69999694824|1|2022-07-15|15/06/2022|1.2|1.2|4380000000|4380000000|145.55000305176|1|2022-05-17|15/03/2022|1.15|1.15|3920000000|3920000000|158.30000305176|1|2022-02-08|15/12/2021|0.95|0.95|3590000000|3590000000|162.5|1|2021-10-28|15/09/2021|0.95|0.95|3260000000|3260000000|184.39999389648|1|2021-07-16|15/06/2021|0.9|0.9|3280000000|3280000000|159.5|1|2021-05-18|15/03/2021|0.65|0.65|2930000000|2930000000|141.39999389648|1|2021-02-04|15/12/2020|0.65|0.65|2880000000|2880000000|117.5|1|2020-10-23|15/09/2020|0.68|0.63|2720000000|2720000000|123.84999847412|1
2025-04-06 22:39:28|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|THULE|SEK|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Sweden|SE0006422390|2541|Thule Group AB|28.49B|28490000000|264.2|207817|-16.6|-385.8|257.8-271.8|271.8|107838162|1.19|25.02|9.54B|9540000000|10.59|8.3|3.14|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|376.67|6|450|340|37|4|34|0.03|-0.1187|0.0054|0.4587|0.0536|-5.1309|3.6441|2025-07-15|15/06/2025||6.47||3740000000|264.20001220703|1|2025-04-29|15/03/2025||3.35||2870000000|264.20001220703|1|2025-02-07|15/12/2024|-0.0664|0.059|1680000000|1620000000|356.60000610352|1|2024-10-23|15/09/2024|2.84|2.81|2340000000|2300000000|301.20001220703|1|2024-07-17|15/06/2024|5.29|5.29|3100000000|3100000000|296.60000610352|1|2024-04-26|15/03/2024|2.84|2.83|2420000000|2420000000|300.20001220703|1|2024-02-09|15/12/2023|0.22|0.21|1570000000|1570000000|275.29998779297|1|2023-10-27|15/09/2023|2.5|2.58|2310000000|2310000000|244.39999389648|1|2023-07-19|15/06/2023|5.12|5.04|3030000000|3030000000|303.20001220703|1|2023-04-27|15/03/2023|2.62|2.52|2230000000|2230000000|259.89999389648|1|2023-02-10|15/12/2022|-0.14|-0.09|1650000000|1650000000|263.89999389648|1|2022-10-27|15/09/2022|1.31|1.33|2140000000|2140000000|224.80000305176|1|2022-07-21|15/06/2022|5.99|6.01|3310000000|3310000000|281.5|1|2022-04-26|15/03/2022|5.04|5.06|3030000000|3030000000|361.79998779297|1|2022-02-09|15/12/2021|1.47|1.52|1850000000|1850000000|424.20001220703|1|2021-10-22|15/09/2021|4.94|5.14|2770000000|2770000000|449.20001220703|1|2021-07-21|15/06/2021|6.43|6.44|3230000000|3230000000|380.79998779297|1|2021-04-22|15/03/2021|4.28|4.35|2540000000|2540000000|404.60000610352|1|2021-02-10|15/12/2020|1.58|1.63|1610000000|1610000000|322.79998779297|1|2020-10-23|15/09/2020|4.32|4.26|2440000000|2440000000|293.60000610352|1
2025-04-06 22:39:37|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|CASTs|SEK|Real Estate|Real Estate Operations|Sweden|SE0000379190|541|Castellum AB|54.98B|54980000000|111.65|1698062|-16.93|-152.2|110.65-117.8|113.8|492446000|1.37|24.27|9.59B|9590000000|4.79|||2025-05-06 00:00:00|2025-05-06|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|120.1|11|150|95|41|4|38|0.0069|0.2155|0.004|-0.0129|0.0338|12.8808|11.8487|2025-07-15|15/06/2025||2.48||2480000000|111.65000152588|1|2025-05-06|15/03/2025||2.27||2470000000|111.65000152588|1|2025-02-19|15/12/2024|2.34|2.03|2440000000|2490000000|119.69999694824|1|2024-10-25|15/09/2024|2.53|2.41|2430000000|2420000000|134.69999694824|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|135.10000610352|1|2024-05-03|15/03/2024|2.04|2.04|2450000000|2450000000|134.14999389648|1|2024-02-14|15/12/2023|2.6|2.6|2480000000|2480000000|126.44999694824|1|2023-10-27|15/09/2023|-2.63|-2.63|2440000000|2440000000|101.09999847412|1|2023-07-14|15/06/2023|2.13|2.09|2480000000|2480000000|108.09999847412|1|2023-04-26|15/03/2023|2.45|2.45|2470000000|2470000000|102.65349578857|1|2023-02-13|15/12/2022|3.31|2.78|2260000000|2260000000|123.27660369873|1|2022-10-20|15/09/2022|3.12|2.37|2330000000|2310000000|99.965354919434|1|2022-07-15|15/06/2022|3.3|2.75|2210000000|2210000000|112.06200408936|1|2022-04-25|15/03/2022|10.68|8.97|2190000000|2190000000|164.10279846191|1|2022-02-16|15/12/2021|3.2|2.69|1920000000|1920000000|177.58551025391|1|2021-10-19|15/09/2021|5.56|4.67|1500000000|1500000000|190.60621643066|1|2021-07-15|15/06/2021|2.66|2.18|1430000000|1430000000|203.29089355469|1|2021-04-21|15/03/2021|2.52|2.12|1500000000|1500000000|174.39334106445|1|2021-01-22|15/12/2020|2.71|2.28|1520000000|1520000000|208.5|1|2020-10-15|15/09/2020|2.96|2.49|1490000000|1490000000|207.60000610352|1
2025-04-06 22:39:46|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|BESI|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Netherlands|NL0012866412|1812|BE Semiconductor Industries NV|7.05B|7050000000|88.84|500895|-41.61|-171.3|85.68-91.86|89.9|79312140|1.36|38.46|607.47M|607470000|2.31|2.18|2.45|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.97|22|185|95|45|4|42|0.012|-0.192|0.0857|0.1787|0.0403|26.5148|7.2881|2025-07-24|15/06/2025||0.6247||168900000|88.839996337891|1|2025-04-23|15/03/2025||0.4916||159940000|88.839996337891|1|2025-02-20|15/12/2024|0.74|0.6397|153410000|171830000|116.19999694824|1|2024-10-24|15/09/2024|0.59|0.5381|156570000|152790000|100.30000305176|1|2024-07-25|15/06/2024|0.53|0.55|151180000|157060000|140.64999389648|1|2024-04-25|15/03/2024|0.44|0.44|146300000|146300000|139|1|2024-02-22|15/12/2023|0.68|0.68|159640000|159640000|155.64999389648|1|2023-10-26|15/09/2023|0.45|0.45|123300000|123300000|88.279998779297|1|2023-07-27|15/06/2023|0.66|0.66|162500000|162500000|102.40000152588|1|2023-04-26|15/03/2023|0.44|0.44|133400000|133400000|75.800003051758|1|2023-02-22|15/12/2022|0.5|0.5|137720000|137720000|67.620002746582|1|2022-10-20|15/09/2022|0.69|0.69|168780000|168780000|42.349998474121|1|2022-07-21|15/06/2022|0.9|0.9|213960000|213960000|49.759998321533|1|2022-04-29|15/03/2022|0.81|0.81|202410000|202410000|64.720001220703|1|2022-02-18|15/12/2021|0.8|0.8|171730000|171730000|74.620002746582|1|2021-10-26|15/09/2021|1|1|208310000|208310000|70.620002746582|1|2021-07-27|15/06/2021|1.12|1.12|226060000|226060000|72.819999694824|1|2021-04-30|15/03/2021|0.47|0.47|143200000|143200000|71.339996337891|1|2021-02-19|15/12/2020|0.55|0.55|109670000|109670000|62.119998931885|1|2020-10-22|15/09/2020|0.43|0.43|108340000|108340000|39.310001373291|1
2025-04-06 22:39:54|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|32|-0.0103|-0.238|-0.0077|0.6808|0.0804|15.2477|0|2025-05-13|15/03/2025||0.3||821300000|3.3715000152588|1|2025-02-19|15/12/2024|-0.44|0.135|792000000|942450000|5.2239999771118|1|2024-11-27|15/09/2024|-0.745|0.72|805000000|948570000|3.9590001106262|1|2024-08-28|15/06/2024|-0.19|-1.6|1010000000|1010000000|6.2080001831055|1|2024-05-06|15/03/2024|-0.8|-0.8|1110000000|1110000000|4.2065000534058|1|2024-02-27|15/12/2023|0.0765|0.08|1070000000|1070000000|3.6145000457764|1|2023-11-13|15/09/2023|0.4428|0.44|1790000000|1690000000|3.4110000133514|1|2023-07-14|15/06/2023|0.12|-0.11|1750000000|1750000000|6.0419998168945|1|2023-04-28|15/03/2023|-0.03|0.05|1730000000|1730000000|12.885999679565|1|2023-02-23|15/12/2022|0.3|0.28|1850000000|1850000000|17.635000228882|1|2022-10-27|15/09/2022|0.2953|0.35|1890000000|1890000000|11.34570980072|1|2022-07-14|15/06/2022|-0.32|-0.29|1880000000|1880000000|16.39271736145|1|2022-04-27|15/03/2022|0.64|0.57|1830000000|1830000000|31.209999084473|1|2022-02-23|15/12/2021|0.4|0.36|1700000000|1700000000|48.689998626709|1|2021-11-04|15/09/2021|2.63|2.35|1460000000|1460000000|57.360000610352|1|2021-07-15|15/06/2021|4.05|3.62|1450000000|1450000000|40.430000305176|1|2021-05-05|15/03/2021|0.21|0.19|1330000000|1330000000|32.229999542236|1|2021-02-23|15/12/2020|0.5|0.45|1250000000|1250000000|27.680000305176|1|2020-11-03|15/09/2020|0.5|0.45|1200000000|1200000000|25.059999465942|1|2020-07-14|15/06/2020|0.37|0.32|1320000000|1320000000|26.440000534058|1
2025-04-06 22:40:01|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|NOD|NOK|Technology|Semiconductors \u0026 Semiconductor Equipment|Norway|NO0003055501|1348|Nordic Semiconductor ASA|21.17B|21170000000|110.6|660880|42.82|-158.55|109.75-118.2|120.05|191417854|1.37|-58.08|511.42M|511420000|-0.2|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|151.04|11|174|127|36|2|33|0.0289|2.5479|0.0102|-0.177|0.0629|530.981|90.1388|2025-07-10|15/06/2025||0.045||164740000|110.59999847412|1|2025-04-29|15/03/2025||0.02||143300000|110.59999847412|1|2025-02-05|15/12/2024|-0.022|-0.02|150220000|150030000|112.34999847412|1|2024-10-22|15/09/2024|0.032|0.0327|159000000|159040000|97.699996948242|1|2024-08-07|15/06/2024|-0.077|-0.08|127900000|127900000|126.84999847412|1|2024-04-23|15/03/2024|-0.133|-0.13|74500000|74500000|86.720001220703|1|2024-02-12|15/06/2023|0.08|0.08|154200000|154200000|97.300003051758|1|2024-02-05|15/12/2023|-0.064|-0.06|108200000|108200000|104.55000305176|1|2023-10-16|15/09/2023|0.01|0.01|135000000|135000000|116.19999694824|1|2023-04-20|15/03/2023|0.016|0.02|145400000|145400000|147.39999389648|1|2023-02-07|15/12/2022|0.1615|0.16|191190000|191370000|170|1|2022-10-20|15/09/2022|0.125|0.13|202090000|202090000|147.30000305176|1|2022-07-12|15/06/2022|0.17|0.14|200190000|200150000|158.25|1|2022-04-28|15/03/2022|0.175|0.18|183090000|183090000|170.55000305176|1|2022-02-03|15/12/2021|0.139|0.14|171210000|171210000|270.39999389648|1|2021-10-21|15/09/2021|0.07|0.07|148490000|148490000|282|1|2021-07-13|15/06/2021|0.089|0.09|147590000|147590000|234.80000305176|1|2021-04-19|15/03/2021|0.071|0.07|143230000|143230000|174.5|1|2021-02-04|15/12/2020||0.08||127060000|142|1|2020-10-20|15/09/2020|0.84|0.07||119270000|102.5|1
2025-04-06 22:40:11|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|TRELBs|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0000114837|16237|Trelleborg AB ser. B|78.33B|78330000000|340.4|397700|-11.22|-437|333.2-353.2|353.2|230118938|1.16|24.79|34.17B|34170000000|15.73|7.5|2.2|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|420|7|460|380|41|4|38|0.0068|0.0026|0.0016|0.0413|0.0167|16.9311|1.5305|2025-07-17|15/06/2025||5.02||9340000000|340.39999389648|1|2025-04-24|15/03/2025||4.56||8990000000|340.39999389648|1|2025-01-29|15/12/2024|4.24|3.94|8780000000|8500000000|403.79998779297|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|373.20001220703|1|2024-07-18|15/06/2024|4.49|4.32|8710000000|8660000000|404|1|2024-04-24|15/03/2024|4.23|4.23|8230000000|8230000000|378.79998779297|1|2024-02-02|15/12/2023|4.08|4.08|8420000000|8420000000|322.39999389648|1|2023-10-26|15/09/2023|4.19|4.19|8460000000|8460000000|264.89999389648|1|2023-07-19|15/06/2023|3.55|3.55|8700000000|8700000000|261.10000610352|1|2023-04-27|15/03/2023|3.66|3.66|8710000000|8710000000|281.39999389648|1|2023-01-27|15/12/2022|3.4|3.4|8110000000|8110000000|254.89999389648|1|2022-10-26|15/09/2022|3.52|3.52|7540000000|7540000000|236.10000610352|1|2022-07-21|15/06/2022|3.63|3.63|7350000000|7350000000|232.89999389648|1|2022-04-27|15/03/2022|4.9|4.9|7100000000|7100000000|210.5|1|2022-02-04|15/12/2021|2.71|2.71|8770000000|8770000000|234.10000610352|1|2021-10-27|15/09/2021|3.15|3.15|8650000000|8650000000|189|1|2021-07-22|15/06/2021|3.61|3.61|8640000000|8640000000|205.39999389648|1|2021-04-22|15/03/2021|3.82|3.82|8770000000|8770000000|221.60000610352|1|2021-02-10|15/12/2020|2.9|2.9|8120000000|8120000000|197.64999389648|1|2020-10-27|15/09/2020|2.31|2.31|7740000000|7740000000|163.30000305176|1
2025-04-06 22:40:21|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|AVANZ|SEK|Financials|Investment Banking \u0026 Investment Services|Sweden|SE0012454072|679|Avanza Bank Holding AB|45.02B|45020000000|286.3|340595|16.81|-348.8|283.1-315.1|300.2|157236949|1.2|20.12|||14.34|11.75|4.1|2025-04-15 00:00:00|2025-04-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|319.2|11|400|258|46|4|43|0.0057|0.8699|0.0373|0.066|0.052|29.0456|21.0662|2025-07-11|15/06/2025||3.5||1000000000|286.29998779297|1|2025-04-15|15/03/2025||3.98||1080000000|286.29998779297|1|2025-01-21|15/12/2024|3.97|3.61|1060000000|1000000000|285|1|2024-10-18|15/09/2024|3.61|3.64|959000000|961810000|226.69999694824|1|2024-07-12|15/06/2024|3.22|3.22|929000000|929000000|266.5|1|2024-04-17|15/03/2024|3.53|3.53|951000000|951000000|228.5|1|2024-01-19|15/12/2023|3.18|3.18|882000000|882000000|215.60000610352|1|2023-10-20|15/09/2023|3.25|3.25|854000000|857940000|187.05000305176|1|2023-07-14|15/06/2023|3.02|3.02|833000000|833000000|218.89999389648|1|2023-04-24|15/03/2023|3.2|3.2|868000000|868000000|234.60000610352|1|2023-01-20|15/12/2022|3.16|3.15|847000000|847600000|211.19999694824|1|2022-10-18|15/09/2022|2.79|2.78|740000000|740000000|157.55000305176|1|2022-07-14|15/06/2022|1.88|1.88|618000000|617600000|159.5|1|2022-04-24|15/03/2022|2.81|2.81|768000000|768000000|239.89999389648|1|2022-01-20|15/12/2021|3.06|3.06|824000000|824000000|293.29998779297|1|2021-10-18|15/09/2021|3.1|3.1|767000000|767000000|331|1|2021-07-14|15/06/2021|2.91|2.91|754000000|754000000|280.70001220703|1|2021-04-20|15/03/2021|3.99|3.99|957000000|957000000|314.70001220703|1|2021-01-21|15/12/2020|2.45|2.51|706000000|706020000|256|1|2020-10-18|15/09/2020|2.12|2.12|575000000|575000000|197.10000610352|1
2025-04-06 22:40:26|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|ABCA|GBP|||United Kingdom|GB00B6774699|1760||4.39B|4390000000|1226|480937|0|-1259|1115-1259|1103|230093898|0.894|1775.59|379.70M|379700000|0.011|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|2|14|-0.0337|-0.9164|0.121|-0.294|0.104|5699.9493|1013.2129|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1|2022-11-30|15/09/2022|||||1254|1|2022-09-12|15/06/2022|0.14|0.14|185200000|194640000|1285|1|2022-03-14|15/12/2021||7.65|165200000|165900000|1210|1|2021-09-13|15/06/2021|0.02|8.90|150200000|153300000|1518|1|2021-03-08|15/12/2020|0.05|14.88|147500000|138210000|1532|1|2020-09-14|15/06/2020|-0.06|4.38|121800000|118380000|1374|1|2020-03-09|15/12/2019|0.13|16.01|138200000|125810000|1260|1|2019-09-09|15/06/2019|0.22|15.44|259900000|134170000|1240|1|2019-03-04|15/12/2018|0.13|13.60|124700000|111550000|1340|1|2018-09-10|15/06/2018|0.15|14.40|120700000|124000000|1484|1|2018-03-05|15/12/2017|0.18|11.72|112500000|103000000|1226|1|2017-09-11|15/06/2017|0.11|12.80|114600000|114130000|1070|1|2017-03-06|15/12/2016|0.1|9.70|102500000|78000000|878|1|2016-09-12|15/06/2016|0.1|10.80|93050000|88200000|731.5|1|2016-03-07|15/12/2015|0.08|9.05|78630000|66670000|682.5|1|2015-09-07|15/06/2015||9.71|77290000|75800000|583.5|1||
2025-04-06 22:40:40|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|FABGs|SEK|Real Estate|Real Estate Operations|Sweden|SE0011166974|228|Fabege AB|25.4B|25400000000|80.75|725074|-14.37|-104.7|80.45-86.7|83.9|314577096|1.29|-118.31|3.58B|3580000000|-0.68|2|2.48|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|85.62|10|120|60.6|41|4|38|-0.0083|0.2097|0.0026|-1.0162|0.0135|7.38|12.1292|2025-07-07|15/06/2025||1.09||859760000|80.75|1|2025-04-16|15/03/2025||1.02||863250000|80.75|1|2025-02-06|15/12/2024|1.07|1.06|861000000|853740000|84.5|1|2024-10-22|15/09/2024|1.12|1.13|847000000|847000000|88.800003051758|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|82.900001525879|1|2024-04-25|15/03/2024|1.04|1.04|867000000|867000000|85.349998474121|1|2024-02-07|15/12/2023|1.1|1.08|827000000|827110000|91.699996948242|1|2023-10-19|15/09/2023|1.29|1.24|854000000|856750000|81.800003051758|1|2023-07-07|15/06/2023|-3.03|-3.03|855000000|855000000|78.5|1|2023-04-26|15/03/2023|1.08|1.05|829000000|852380000|82.019996643066|1|2023-02-06|15/12/2022|0.72|0.77|781000000|804430000|105|1|2022-10-20|15/09/2022|1.3|1.17|771000000|771000000|73.379997253418|1|2022-07-08|15/06/2022|5.01|5.01|717000000|726250000|100.69999694824|1|2022-04-26|15/03/2022|1.05|1.05|762000000|763000000|118.5|1|2022-02-07|15/12/2021|7.02|7.02|746000000|763710000|137|1|2021-10-20|15/09/2021|3.4|1.09|721000000|721000000|144.75|1|2021-07-09|15/06/2021|1.12|1.08|715000000|715000000|146.60000610352|1|2021-04-26|15/03/2021|0.93|1.05|707000000|707000000|133|1|2021-02-04|15/12/2020|1.02|1.06|703000000|703000000|129.64999389648|1|2020-10-20|15/09/2020|1.75|1.15|696000000|696000000|121.59999847412|1
2025-04-06 22:40:53|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|BAWG|EUR|Financials|Banking Services|Austria|AT0000BAWAG2|3054|BAWAG Group AG|6.78B|6780000000|86.3|150326|46.89|-104.6|78.6-93.1|93.9|78524046|1.14|9.09|3.1B|3100000000|9.4|5.5|6.37|2025-04-29 00:00:00|2025-04-29|strong_sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|114.384|11|134.52|79|34|4|31|-0.0196|0.1995|0.0417|0.0868|0.0258|8.6926|2.7635|2025-07-17|15/06/2025||2.73||556680000|86.300003051758|1|2025-04-29|15/03/2025||2.61||529510000|86.300003051758|1|2025-03-04|15/12/2024|3.03|2.4|449600000|449040000|97.650001525879|1|2024-10-28|15/09/2024|2.25|2.18|387900000|388440000|68.400001525879|1|2024-07-18|15/06/2024|2.22|2.16|391400000|389600000|65.400001525879|1|2024-04-29|15/03/2024|2.11|2.11|392800000|392800000|57.5|1|2024-01-31|15/12/2023|1.97|1.97|394000000|394000000|48.380001068115|1|2023-10-17|15/09/2023|2.25|2.06|390300000|390300000|44.959999084473|1|2023-07-18|15/06/2023|2.19|2.01|386800000|386800000|41.759998321533|1|2023-04-25|15/03/2023|1.69|1.55|366300000|366300000|45.979999542236|1|2023-02-13|15/12/2022|1.39|1.27|330900000|330900000|58.099998474121|1|2022-10-19|15/09/2022|1.49|1.26|336300000|336200000|46.939998626709|1|2022-07-21|15/06/2022|2.74|1.26|650700000|331350000|40.939998626709|1|2022-04-26|15/03/2022|1.24|1.05|323000000|323000000|45.540000915527|1|2022-03-01|15/12/2021|1.89|1.59|315900000|315900000|48.040000915527|1|2021-10-28|15/09/2021|1.38|1.09|305500000|305500000|54.75|1|2021-07-26|15/06/2021|1.23|0.97|301700000|301700000|46|1|2021-04-26|15/03/2021|0.83|0.6|297300000|297300000|42.560001373291|1|2021-02-09|15/12/2020|0.93|0.67|302200000|302200000|39.220001220703|1|2020-10-27|15/09/2020|0.9|0.65|297600000|297600000|34.240001678467|1
2025-04-06 22:41:05|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|NETCG|DKK|Technology|Software \u0026 IT Services|Denmark|DK0060952919|6942|Netcompany Group|12.56B|12560000000|267|129129|-8.94|-375.8|264.4-277|269.6|47053342|0.95|27.9|6.54B|6540000000|9.67|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|321.14|7|363|300|32|4|30|-0.0392|-0.0903|-0.003|0.4327|1.5504|55.6663|5.2227|2025-05-01|15/03/2025||3.07||1710000000|267|1|2025-01-27|15/12/2024|2.45|3.62|1680000000|1740000000|330.79998779297|1|2024-10-31|15/09/2024|3.19|3.05|1610000000|1610000000|297.79998779297|1|2024-08-14|15/06/2024|2.65|2.53|1650000000|1640000000|279.60000610352|1|2024-05-03|15/03/2024|1.9|2.09|1600000000|1600000000|261.79998779297|1|2024-01-25|15/12/2023|1.65|1.58|1580000000|1580000000|236.89999389648|1|2023-11-02|15/09/2023|1.6|1.9|1460000000|1460000000|225.60000610352|1|2023-08-16|15/06/2023|1.1|1.1|1490000000|1490000000|294.5|1|2023-05-04|15/03/2023|2.3|2.33|1540000000|1540000000|258.79998779297|1|2023-01-25|15/12/2022|4.68|4.6|1520000000|1520000000|317.60000610352|1|2022-11-03|15/09/2022|3.5|3.67|1350000000|1350000000|272.60000610352|1|2022-08-11|15/06/2022|1.72|1.88|1310000000|1310000000|418.20001220703|1|2022-05-05|15/03/2022|2.7|2.86|1370000000|1370000000|398.79998779297|1|2022-01-25|15/12/2021|3.1|3.22|1150000000|1150000000|566.5|1|2021-11-04|15/09/2021|2.58|2.47|798000000|798000000|765.5|1|2021-08-18|15/06/2021|2.3|2.37|827000000|827000000|778|1|2021-05-06|15/03/2021|4.14|4.56|855000000|855030000|628.5|1|2021-01-28|15/12/2020|0.34|0.9667|773000000|773000000|563|1|2020-11-06|15/09/2020|2.8|2.7|695000000|694930000|581.5|1|2020-08-20|15/06/2020|2|2|676000000|676000000|458.20001220703|1
2025-04-06 22:41:21|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|BAKKA|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|FO0000000179|1660|P/f Bakkafrost|28.39B|28390000000|479|97979|-29.77|-694|479-493.6|481|59270304|0.63|27.51|7.33B|7330000000|11.08|8.44|1.76|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|442.05|6|495.4|377.25|45|4|43|-0.0063|0.2228|0.0394|-0.3682|0.0485|17.7814|6.0019|2025-05-19|15/03/2025||5.51||2300000000|479|1|2025-02-17|15/12/2024|3.66|3.61|1470000000|1470000000|627.5|1|2024-11-05|15/09/2024|1.84|1.96|1740000000|1740000000|663.5|1|2024-08-26|15/06/2024|3.37|5.76|2070000000|2230000000|583|1|2024-05-06|15/03/2024|7.66|7.66|2210000000|2210000000|646|1|2024-02-19|15/12/2023|3.56|3.56|1560000000|1560000000|600.5|1|2023-11-05|15/09/2023|2.93|2.93|1860000000|1860000000|521.5|1|2023-08-22|15/06/2023|3.92|3.39|1670000000|1670000000|568.5|1|2023-05-09|15/03/2023|7.19|7.19|2050000000|2050000000|705|1|2023-02-21|15/12/2022|3.43|3.43|1940000000|1940000000|617.5|1|2022-11-08|15/09/2022|4.2|4.46|1870000000|1870000000|494.79998779297|1|2022-08-23|15/06/2022|6.77|6.77|1680000000|1680000000|617|1|2022-05-10|15/03/2022|4.82|4.82|1640000000|1640000000|605|1|2022-02-22|15/12/2021|1.89|1.89|1490000000|1490000000|660.40002441406|1|2021-11-09|15/09/2021|0.64|0.64|1270000000|1270000000|763.40002441406|1|2021-08-24|15/06/2021|4.8|4.8|1620000000|1620000000|727.40002441406|1|2021-05-11|15/03/2021|2.95|2.95|1180000000|1180000000|713.59997558594|1|2021-02-23|15/12/2020|-0.33|-0.33|1180000000|1180000000|660|1|2020-11-11|15/09/2020|4.30|1.27||1120000000|593.5|1|2020-08-23|15/06/2020|4.47|2.06||1130000000|540|1
2025-04-06 22:41:32|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|EKTABs|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000163628|4541|Elekta AB ser. B|18.44B|18440000000|48.26|1155454|-41.15|-88.85|47.6-50.55|50.2|382083120|1.13|18.58|17.88B|17880000000|2.72|2.4|4.97|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.07|14|108|51.5|35|4|33|-0.0056|-0.0946|0.0039|0.1995|0.04|39.2019|2.5052|2025-05-28|15/04/2025||1.48||5310000000|48.259998321533|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66|1|2024-11-27|15/10/2024|0.63|0.82|4340000000|4510000000|63.150001525879|1|2024-08-28|15/07/2024|0.41|0.3117|3830000000|3830000000|69.050003051758|1|2024-06-05|15/04/2024|1.16|1.14|5020000000|5020000000|84.800003051758|1|2024-02-29|15/01/2024|0.88|0.89|4540000000|4540000000|73.580001831055|1|2023-11-30|15/10/2023|0.94|0.95|4730000000|4690000000|88.400001525879|1|2023-08-24|15/07/2023|0.635|0.64|3830000000|3830000000|75.319999694824|1|2023-05-25|15/04/2023|1.43|1.47|5130000000|5130000000|83|1|2023-02-24|15/01/2023|0.705|0.72|4340000000|4340000000|76.959999084473|1|2022-11-24|15/10/2022|0.32|0.4|4080000000|4080000000|58.819999694824|1|2022-08-25|15/07/2022|0.16|0.17|3330000000|3330000000|69.699996948242|1|2022-05-25|15/04/2022|1.09|1.19|4240000000|4240000000|67.699996948242|1|2022-02-24|15/01/2022|0.6|0.6|3600000000|3600000000|83.319999694824|1|2021-11-25|15/10/2021|1|0.8852|3700000000|3580000000|104.84999847412|1|2021-08-25|15/07/2021|0.33|0.5369|3010000000|3070000000|123.09999847412|1|2021-05-28|15/04/2021|0.89|1.11|3670000000|3880000000|114.19999694824|1|2021-02-25|15/01/2021|0.84|0.8712|3580000000|3530000000|119.19999694824|1|2020-11-26|15/10/2020|0.98|0.949|3530000000|3570000000|106.40000152588|1|2020-08-26|15/07/2020|0.57|0.42|2980000000|2950000000|96.300003051758|1
2025-04-06 22:41:40|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|27|-0.0064|1.8248|0.0003|0.6815|0.013|23.7312|0|2025-04-24|15/03/2025||||4480000000|0.72000002861023|1|2025-02-20|15/12/2024|0.00||4840000000|4700000000|0.59340000152588|1|2024-10-22|15/09/2024|0.00||4410000000|4430000000|0.72000002861023|1|2024-07-18|15/06/2024|0.00|-0.03|4490000000|4490000000|0.88300001621246|1|2024-04-23|15/03/2024|0.23|0.23|4760000000|4760000000|0.78979998826981|1|2024-02-22|15/12/2023|-36.83|-36.83|4900000000|4900000000|0.80000001192093|1|2023-12-01|15/09/2023|-4.25|-2.67|4540000000|4540000000|7.1912841796875|1|2023-08-15|15/06/2023|-75.24|-22.85|4590000000|4590000000|16.566070556641|1|2023-04-25|15/03/2023|-3.68|-1.12|4540000000|4540000000|79.140571594238|1|2023-02-13|15/12/2022|-1.69|-0.51|4670000000|4670000000|78.533203125|1|2022-10-25|15/09/2022|-1.1|-0.33|3970000000|3970000000|81.813011169434|1|2022-07-21|15/06/2022|2.24|0.68|3730000000|3720000000|79.778312683105|1|2022-04-26|15/03/2022|-1.42|-0.24|3320000000|3320000000|365.60000610352|1|2022-02-08|15/12/2021|0.4089|0.12|3550000000|3550000000|370.20001220703|1|2021-10-26|15/09/2021|1.17|0.36|3050000000|3050000000|507|1|2021-07-22|15/06/2021|2.12|0.77|3070000000|3070000000|431|1|2021-04-22|15/03/2021|2.12|0.73|2980000000|2980000000|385.79998779297|1|2021-02-09|15/12/2020|5.26|1.6|3180000000|3180000000|449.60000610352|1|2020-10-22|15/09/2020|2.94|0.91|2830000000|2830000000|354|1|2020-07-22|15/06/2020|2.01|0.63|2620000000|2620000000|350|1
2025-04-06 22:41:49|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|ANA|EUR|Industrials|Construction \u0026 Engineering|Spain|ES0125220311|66021|Acciona|6.25B|6250000000|114.8|91751|6.79|-132.3|113.4-124.8|114.8|54426138|0.86|14.87|20.88B|20880000000|7.75|3.96|3.45|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_buy|sell|strong_sell|strong_sell|sell|142.608|12|202|110|47|4|30|0.0048|0.2023|0.2838|0.3277|0.0944|24.5027|0.654|2025-05-14|15/03/2025|||||114.80000305176|1|2025-02-28|15/12/2024|||||115|1|2024-11-14|15/09/2024|||||109.5|1|2024-08-02|15/06/2024|||||119.19999694824|1|2024-05-23|15/03/2024|||||126.40000152588|1|2024-03-01|15/12/2023|||||103.44999694824|1|2023-11-20|15/09/2023|||||129.10000610352|1|2023-07-28|15/06/2023|||||143.60000610352|1|2023-05-16|15/03/2023|||||168.69999694824|1|2023-02-28|15/12/2022|4.39||6020000000||184.60000610352|1|2022-11-15|15/09/2022|||||186.60000610352|1|2022-07-28|15/06/2022|3.68||5180000000|4319000000|192.19999694824|1|2022-05-12|15/03/2022|||||180.5|1|2022-02-25|15/12/2021|6.08|3.48|8100000000|3240000000|140|1|2021-11-04|15/09/2021||1.15||1690000000|159.5|1|2021-08-02|15/06/2021|0.93|-1.15|1840000000|1840000000|129.19999694824|1|2021-05-06|15/03/2021|1.78|1.6|1710000000|1710000000|139.5|1|2021-02-17|15/12/2020|5.51|5.51|1920000000|2250000000|125.19999694824|1|2020-11-06|15/09/2020|1.02|1.02|1510000000|1510000000|92.800003051758|1|2020-07-29|15/06/2020|-0.64|-0.64|1420000000|1480000000|96.550003051758|1
2025-04-06 22:41:54|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|REY|USD|Technology|Software \u0026 IT Services|United States|IT0005282865|15667|Reply SpA|5.87B|5870000000|155.69|125|8.67|-155.69|155.69-155.69|155.69|37278236|0.9|25.65|2.33B|2330000000|5.65|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|176.55|11|195|154|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:42:02|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|HOLMBs|SEK|Basic Materials|Paper \u0026 Forest Products|Sweden|SE0011090018|3500|Holmen AB|59.35B|59350000000|377.4|188367|-13.84|-464.8|372.8-390.4|385.8|157668192|0.29|22.37|23.71B|23710000000|18.02|12|3.18|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|430.44|9|476|389|40|4|38|0.0134|0.0777|-0.0051|0.484|0.0117|19.1526|2.4813|2025-05-08|15/03/2025||4.67||5920000000|377.39999389648|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|418.39999389648|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|424.39999389648|1|2024-08-15|15/06/2024|4.7|4.74|5890000000|5790000000|399.60000610352|1|2024-04-26|15/03/2024|4.7|4.7|5720000000|5720000000|424.39999389648|1|2024-01-31|15/12/2023|3.4|3.4|5400000000|5400000000|414.79998779297|1|2023-10-25|15/09/2023|5.6|5.6|5420000000|5420000000|408.79998779297|1|2023-08-17|15/06/2023|5.5|5.5|5750000000|5750000000|383.60000610352|1|2023-04-27|15/03/2023|8.5|8.5|6220000000|6220000000|374.60000610352|1|2023-01-31|15/12/2022|7.8|7.8|6250000000|6250000000|427.20001220703|1|2022-10-20|15/09/2022|9.1|9.1|5780000000|5780000000|436.39999389648|1|2022-08-18|15/06/2022|10.1|10.1|6170000000|6170000000|434.20001220703|1|2022-04-28|15/03/2022|9.2|9.2|5750000000|5750000000|552|1|2022-01-28|15/12/2021|5.4|5.4|4770000000|4770000000|463.70001220703|1|2021-10-22|15/09/2021|4.7|4.7|4880000000|4880000000|391.10000610352|1|2021-08-19|15/06/2021|4.3|4.3|5130000000|5130000000|457.29998779297|1|2021-04-28|15/03/2021|4.2|4.2|4700000000|4700000000|404.29998779297|1|2021-02-04|15/12/2020|3.2|3.2|4250000000|4250000000|387.39999389648|1|2020-10-20|15/09/2020|3.5|3.5|3730000000|3730000000|340.20001220703|1|2020-08-12|15/06/2020|2.5|2.5|3850000000|3850000000|291.39999389648|1
2025-04-06 22:42:11|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0018|-0.0461|0.002|-0.1045|0.025|19.0615|0|2025-07-18|15/06/2025||1.79||11310000000|99.099998474121|1|2025-04-29|15/03/2025||1.6||10860000000|99.099998474121|1|2025-03-06|15/12/2024|2.1|1.6|11470000000|10280000000|117.40000152588|1|2024-10-24|15/09/2024|2.27|2.17|10800000000|10830000000|110.59999847412|1|2024-07-19|15/06/2024|0.61|-0.4094|10760000000|10760000000|102.09999847412|1|2024-04-24|15/03/2024|1.26|1.26|10420000000|10420000000|97.050003051758|1|2024-01-25|15/12/2023|-0.47|-0.68|9570000000|9570000000|94.319999694824|1|2023-10-25|15/09/2023|2.84|2.84|10210000000|10210000000|87.980003356934|1|2023-07-20|15/06/2023|-1.93|-1.91|9950000000|9910000000|87.139999389648|1|2023-04-26|15/03/2023|2.6|2.59|11500000000|11500000000|97|1|2023-01-27|15/12/2022|4|4|11970000000|11970000000|130.39999389648|1|2022-10-25|15/09/2022|5.42|5.42|11810000000|11810000000|142.60000610352|1|2022-07-19|15/06/2022|6.83|6.83|11410000000|11410000000|116.5|1|2022-05-05|15/03/2022|4.27|4.09|7400000000|7400000000|141.27380371094|1|2022-01-27|15/12/2021|2.4|2.24|6690000000|6690000000|139.50379943848|1|2021-10-22|15/09/2021|2.3|2.3|6490000000|6490000000|159.90536499023|1|2021-07-20|15/06/2021|1.5|1.5|6500000000|6500000000|158.6477355957|1|2021-04-27|15/03/2021|1.82|1.82|6520000000|6400000000|163.02615356445|1|2021-01-29|15/12/2020|0.89|0.4719|5800000000|5810000000|147.6085357666|1|2020-10-22|15/09/2020|0.25|0.2628|5560000000|5560000000|138.33934020996|1
2025-04-06 22:42:20|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|IETB|EUR|Consumer Cyclicals|Specialty Retailers|Belgium|BE0974259880|2615|D’Ieteren NV|8.1B|8100000000|152.7|59850|-26.94|-228.4|150-158.3|158.6|53076950|1.18|21.95|8.15B|8150000000|6.94|54.43|35.64|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|209|7|243|168|32|2|20|0.0327|0|0.1345|-0.2683|0.0353|10.989|1.1735|2025-05-27|15/03/2025|||||152.69999694824|1|2025-03-10|15/12/2024|||||159.69999694824|1|2024-11-29|15/09/2024|||||201.60000610352|1|2024-09-09|15/06/2024|||||216.39999389648|1|2024-05-30|15/03/2024|||3060000000|3060000000|201.80000305176|1|2024-03-05|15/12/2023||||6367000000|181|1|2023-11-02|15/09/2023|||||140.10000610352|1|2023-09-07|15/06/2023|||||155.39999389648|1|2023-05-24|15/03/2023||||654000000|165.10000610352|1|2023-03-08|15/12/2022|4.91|4.91|4710000000|4229000000|188.69999694824|1|2022-11-03|15/09/2022|||1720000000|1720000000|168.19999694824|1|2022-09-04|15/06/2022|3.55||1850000000|1850000000|151.19999694824|1|2022-04-28|15/03/2022|||||150.69999694824|1|2022-03-10|15/12/2021|4.7||3360000000|1464000000|118.09999847412|1|2021-11-04|15/09/2021|||||150.19999694824|1|2021-09-01|15/06/2021|3.39||1890000000||132.39999389648|1|2021-05-27|15/03/2021|||1060000000|1060000000|91.550003051758|1|2021-03-08|15/12/2020|2.26||1810000000|3654000000|69.300003051758|1|2020-08-27|15/06/2020|0.38||1510000000||51.400001525879|1|2020-03-05|15/12/2019|-0.79||1790000000|2049000000|56.799999237061|1
2025-04-06 22:42:32|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|TUI1n|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Germany|DE000TUAG505|53959|Tui AG NA|2.97B|2970000000|5.862|4461774|-22.79|-8.88|5.592-6.158|5.862|507431033|2.11|5.46|23.74B|23740000000|1.08|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.367|15|16|7.7|47|4|45|-0.0104|-0.2734|-0.002|1.8449|0.7737|-0.8325|2.5636|2025-05-14|15/03/2025||-0.6407||3880000000|5.8619999885559|1|2025-02-11|15/12/2024|-0.17|-0.18|4870000000|4530000000|8.5159997940063|1|2024-12-11|15/09/2024|1.7|1.78|9430000000|9120000000|8.4580001831055|1|2024-08-13|15/06/2024|0.1|0.11|5790000000|5680000000|5.3499999046326|1|2024-05-15|15/03/2024|-0.58|-0.58|3650000000|3650000000|6.9980001449585|1|2024-02-13|15/12/2023|-0.24|-0.24|4300000000|4300000000|6.8340001106262|1|2023-12-06|15/09/2023|1.71|1.71|8480000000|8480000000|5.9460000991821|1|2023-08-09|15/06/2023|0.07|0.07|5290000000|5290000000|6.7340002059936|1|2023-05-10|15/03/2023|-1.26|-1.26|3150000000|3150000000|6.4580001831055|1|2023-02-14|15/12/2022|-0.7408|-0.74|3750000000|3750000000|11.293779373169|1|2022-12-14|15/09/2022|4.2|2.22|7610000000|7610000000|9.978590965271|1|2022-08-10|15/06/2022|-0.22|-1.16|4430000000|4430000000|9.8537492752075|1|2022-05-11|15/03/2022|-0.21|-1.11|2130000000|2130000000|14.719655036926|1|2022-02-08|15/12/2021|-0.27|-1.43|2810000000|2370000000|17.768104553223|1|2021-12-08|15/09/2021|-0.0357|-0.19|3370000000|3370000000|14.783527374268|1|2021-08-12|15/06/2021|-0.72|-3.81|650000000|650000000|19.312446594238|1|2021-05-12|15/03/2021|0.2381|1.07|248100000|248100000|24.474254608154|1|2021-02-09|15/12/2020|-1.36|-6.1|468100000|468100000|32.063621520996|1|2020-12-10|15/09/2020|-0.7453|-3.34|2000000000|2000000000|26.201000213623|1|2020-08-13|15/06/2020|-1.72|-4.85|73050000|775560000|21.687999725342|1
2025-04-06 22:42:43|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|VITR|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|SE0011205202|1145|Vitrolife AB|21.07B|21070000000|155.05|23779|-15.92|-265.8|155.8-163.1|163.85|135422622|1.91|41.11|3.61B|3610000000|3.79|1.1|0.71|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|256.6|5|268|230|36|4|33|-0|-0.0155|0.0006|-0.9311|0.06|121.5819|27.4039|2025-07-17|15/06/2025||1.2||993820000|155.05000305176|1|2025-04-24|15/03/2025||0.986||897080000|155.05000305176|1|2025-01-30|15/12/2024|1.03|1.23|959000000|945930000|225.60000610352|1|2024-10-24|15/09/2024|0.85|1.07|867000000|902600000|236.19999694824|1|2024-07-17|15/06/2024|1.06|1.03|941000000|908120000|178.19999694824|1|2024-04-18|15/03/2024|0.85|0.85|841000000|841000000|181.85000610352|1|2024-02-02|15/12/2023|-30.86|-30.86|904000000|904000000|167.64999389648|1|2023-10-27|15/09/2023|0.9|0.9|848000000|848000000|136.39999389648|1|2023-07-14|15/06/2023|0.78|0.78|905000000|905000000|215.5|1|2023-04-21|15/03/2023|0.74|0.74|854000000|854000000|201.75|1|2023-02-02|15/12/2022|0.55|0.55|855000000|855000000|232.39999389648|1|2022-10-27|15/09/2022|0.8|0.8|798000000|798000000|166.19999694824|1|2022-07-15|15/06/2022|0.96|0.96|829000000|829000000|243.69999694824|1|2022-04-22|15/03/2022|0.6|0.6|752000000|752000000|306.5|1|2022-02-16|15/12/2021|0.26|0.26|514000000|514000000|390.29998779297|1|2021-10-29|15/09/2021|0.89|0.89|406000000|406000000|550.5|1|2021-07-15|15/06/2021|0.79|0.79|382000000|382000000|422.89999389648|1|2021-04-22|15/03/2021|1.1|1.11|379000000|378990000|275.20001220703|1|2021-02-10|15/12/2020|0.99|0.99|382000000|382000000|234.69999694824|1|2020-11-06|15/09/2020|0.81|0.54|320000000|320040000|223.60000610352|1
2025-04-06 22:42:54|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|TIGOsdb|SEK|Technology|Telecommunications Services|Sweden|SE0001174970|14000||47.83B|47830000000|300|418142|39.93|-311|298.6-304.4|300|168248741|1.18|19.98|5.80B|5800000000|1.48|1|3.36|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||47|4|45|-0.0009|2.7157|-0.0528|2.2578|0.0024|58.8024|12.1638|2025-05-08|15/03/2025||0.6784||1450000000|300|1|2025-02-27|15/12/2024|0.2072|0.69|1430000000|1470000000|295.60000610352|1|2024-11-07|15/09/2024|0.6999|0.4696|1430000000|1460000000|290|1|2024-08-02|15/06/2024|0.46|0.65|1460000000|1480000000|263.20001220703|1|2024-05-08|15/03/2024|0.87|0.87|1490000000|1490000000|231.60000610352|1|2024-02-27|15/12/2023|-0.95|-0.81|1480000000|1480000000|161.05000305176|1|2023-10-26|15/09/2023|0.235|0.24|1420000000|1420000000|162.94999694824|1|2023-07-27|15/06/2023|-0.0942|-0.03|1390000000|1390000000|174.94999694824|1|2023-04-27|15/03/2023|-0.117|-0.12|1370000000|1370000000|199.25|1|2023-02-10|15/12/2022|0.54|0.64|1380000000|1380000000|198.80000305176|1|2022-10-27|15/09/2022|-0.2841|-0.28|1390000000|1390000000|123|1|2022-07-28|15/06/2022|1.14|1.03|1450000000|1450000000|141.85000610352|1|2022-04-28|15/03/2022|0.1836|0.18|1410000000|1410000000|186.67021179199|1|2022-02-11|15/12/2021|6.33|5.04|1300000000|1350000000|204.30799865723|1|2021-10-28|15/09/2021|0.05|0.04|1630000000|1630000000|250.83599853516|1|2021-07-29|15/06/2021|-0.98|-0.78|1090000000|1090000000|290.18099975586|1|2021-04-29|15/03/2021|0.2368|0.19|1090000000|1090000000|253.94799804688|1|2021-02-11|15/12/2020|-4.63|-0.42||1090000000|248.04200744629|1|2020-10-29|15/09/2020|-4.45|-0.4||1030000000|202.79100036621|1|2020-07-30|15/06/2020|-10.61|-0.93||1450000000|201.11500549316|1
2025-04-06 22:43:03|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|RILBA|DKK|Financials|Banking Services|Denmark|DK0060854669|665||27.27B|27270000000|1081|29640|-12.11|-1279|1080-1210|1221|25230797|0.5|13.32|3.9B|3900000000|88.14|11|1.02|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|1320|2|1340|1300|41|4|39|-0.0032|0.675|0.0322|0.0551|0.0443|13.7951|9.8692|2025-04-30|15/03/2025||22.53||1020000000|1081|1|2025-02-05|15/12/2024|20.87|21.83|1000000000|1010000000|1165|1|2024-10-23|15/09/2024|22.85|21.75|1020000000|1000000000|1072|1|2024-08-07|15/06/2024|21.65|21.25|1010000000|1010000000|1088|1|2024-04-24|15/03/2024|30|30|1040000000|1040000000|1252|1|2024-01-31|15/12/2023|22.4|22.4|1040000000|1040000000|1080|1|2023-10-25|15/09/2023|21.4|20.42|989000000|989000000|978.5|1|2023-08-02|15/06/2023|19.1|19.1|947000000|947000000|963.5|1|2023-04-26|15/03/2023|16.9|22.28|849000000|849000000|975.5|1|2023-02-01|15/12/2022|16.7|16.34|799000000|799000000|993|1|2022-10-26|15/09/2022|11.93|12.44|704000000|704000000|871|1|2022-08-03|15/06/2022|12.44|12.33|684000000|683750000|793|1|2022-04-27|15/03/2022|16.4|16.4|674350000|674350000|911|1|2022-02-02|15/12/2021|12.54|12.31|651000000|651330000|872|1|2021-10-27|15/09/2021|10.64|10.73|603000000|595160000|841|1|2021-08-04|15/06/2021|10.2|10.08|579000000|582340000|720|1|2021-04-28|15/03/2021|9.8|9.79|600000000|599880000|620|1|2021-02-03|15/12/2020|9.15|8.98|566000000|557400000|557|1|2020-10-28|15/09/2020|9.43|8.77|552000000|533740000|484|1|2020-08-05|15/06/2020|7.81|8.38|520000000|524560000|482.5|1
2025-04-06 22:43:12|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|ARDS|EUR|Industrials|Construction \u0026 Engineering|Netherlands|NL0006237562|32059|Arcadis|4B|4000000000|44.32|166593|-24.88|-66.85|43.8-46.66|46.68|90201472|1.05|16.47|5B|5000000000|2.7|0.85|1.92|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.07|7|79.5|63|48|4|42|0.0052|-0.0311|0.0397|0.0261|-0.0028|14.2779|0.8256|2025-07-31|15/06/2025||1.72|||44.319999694824|1|2025-05-07|15/03/2025|||||44.319999694824|1|2025-02-13|15/12/2024|0.77|1.13|959000000|1350000000|53.849998474121|1|2024-10-31|15/09/2024|0.67|0.71|1100000000|976000000|64.150001525879|1|2024-07-25|15/06/2024|0.68|1.36|1000000000|1090000000|63.25|1|2024-04-30|15/03/2024|||968000000|967750000|60.5|1|2024-02-22|15/12/2023|1.31|1.31|941000000|1060000000|50.049999237061|1|2023-10-26|15/09/2023|0.58|0.58|932000000|932330000|37.419998168945|1|2023-07-27|15/06/2023|0.59|0.59|945500000|945500000|39.159999847412|1|2023-05-04|15/03/2023|0.59|0.59|940000000|940000000|37.180000305176|1|2023-02-16|15/12/2022|0.55|0.62|861000000|861000000|43.299999237061|1|2022-10-27|15/09/2022|0.53|0.53|740000000|740000000|34.819999694824|1|2022-07-28|15/06/2022|0.53|0.53|729000000|808670000|35.119998931885|1|2022-05-04|15/03/2022|0.51|0.51|688000000|783500000|39.819999694824|1|2022-02-17|15/12/2021|1|0.49|652000000|652000000|38.959999084473|1|2021-10-28|15/09/2021|0.45|0.45|829000000|829000000|46.220001220703|1|2021-07-29|15/06/2021|0.44|0.44|848000000|848000000|36.799999237061|1|2021-04-20|15/03/2021|0.42|0.42|722000000|722000000|34.759998321533|1|2021-02-18|15/12/2020|-0.44|0.46|603000000|603000000|28.920000076294|1|2020-10-29|15/09/2020|0.5|0.5|781000000|781000000|18.780000686646|1
2025-04-06 22:43:20|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|FEVR|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|GB00BRJ9BJ26|375||933.61M|933610000|749|547788|-31.97|-1206|746-802|778|124647265|1.14|37.31|368.5M|368500000|0.21|16.97|2.27|2025-09-16 00:00:00|2025-09-16|sell|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|strong_sell|888.53|17|1500|560|16|2|15|0.0505|-0.7584|0.0028|0.0343|0.1401|5699.2327|1092.6707|2025-03-25|15/12/2024|0.0395|0.1635|195600000|195050000|745|1|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1|2022-03-16|15/12/2021|0.21||169300000||1587.9000244141|1|2021-09-15|15/06/2021|0.17||141800000||2086.6201171875|1|2021-03-18|15/12/2020|0.21||147900000||2476.0300292969|1|2020-09-08|15/06/2020|0.15||104200000||2120|1|2020-03-23|15/12/2019|0.26||143200000||935|1|2019-07-23|15/06/2019|0.24||117300000||2300|1|2019-03-26|15/12/2018|0.3||133200000||2542|1|2018-07-23|15/06/2018|0.23||104200000||3512|1|2018-03-19|15/12/2017|0.22||98230000||2900|1|2017-07-24|15/06/2017|0.17||71940000||1784|1|2017-03-21|15/12/2016|0.16||61650000||1462|1|2016-07-26|15/06/2016|0.08||40580000||807.5|1|2016-03-22|15/12/2015|0.07||35180000||675.5|1||||
2025-04-06 22:43:30|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|WIHL|SEK|Real Estate|Real Estate Operations|Sweden|SE0018012635|228|Wihlborgs Fastigheter AB|30.53B|30530000000|99.3|421530|5.3|-121.6|98.95-104|100.6|307426912|1.18|17.89|4.19B|4190000000.0000005|5.55|3.2|3.22|2025-04-28 00:00:00|2025-04-28|neutral|sell|buy|strong_buy|strong_sell|sell|buy|strong_sell|neutral|117.5|6|125|110|48|4|45|-0.0143|0.8521|0.0058|0.0453|0.0204|12.0704|12.9418|2025-07-07|15/06/2025||1.68||1110000000|99.300003051758|1|2025-04-28|15/03/2025||1.46||1070000000|99.300003051758|1|2025-02-11|15/12/2024|1.41|1.76|1060000000|1050000000|113.19999694824|1|2024-10-24|15/09/2024|1.4|1.76|1040000000|1040000000|114.40000152588|1|2024-07-08|15/06/2024|1.48|1.41|1030000000|1030000000|102.59999847412|1|2024-04-23|15/03/2024|1.35|1.27|1040000000|1040000000|93.300003051758|1|2024-02-13|15/12/2023|1.16|1.17|969000000|969000000|88.900001525879|1|2023-10-24|15/09/2023|1.39|1.32|977000000|977000000|71.199996948242|1|2023-07-10|15/06/2023|1.54|1.47|964000000|964000000|81.25|1|2023-04-25|15/03/2023|1.46|1.4|971000000|971000000|85.599998474121|1|2023-02-14|15/12/2022|1.39|1.66|888000000|888000000|87.400001525879|1|2022-10-21|15/09/2022|1.51|1.81|848000000|848000000|67.300003051758|1|2022-07-11|15/06/2022|1.52|1.84|804000000|804000000|73.900001525879|1|2022-04-26|15/03/2022|1.48|1.41|795000000|795000000|86.400001525879|1|2022-02-15|15/12/2021|2.8|1.33|770000000|770000000|91.949996948242|1|2021-10-22|15/09/2021|3.19|1.52|813000000|813000000|99.199996948242|1|2021-07-12|15/06/2021|2.81|1.33|739000000|739000000|102.5|1|2021-04-27|15/03/2021|2.6|1.24|738000000|738000000|96.849998474121|1|2021-02-16|15/12/2020|2.65|1.27|751000000|751000000|87.150001525879|1|2020-10-23|15/09/2020|3|1.41|775000000|775000000|89.150001525879|1
2025-04-06 22:43:40|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|FLUI|EUR|Consumer Cyclicals|Leisure Products|Spain|ES0137650018|6403|Fluidra|3.68B|3680000000|19.39|259825|-6.6|-26.38|18.81-20.18|19.39|189843458|1.26|26.55|2.16B|2160000000|0.73|0.49|2.51|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.728|15|30|20|44|4|33|0.0233|0.0613|0.1036|0.0782|0.0783|18.1375|1.9479|2025-07-31|15/06/2025||0.6022||683430000|19.389999389648|1|2025-05-07|15/03/2025||0.3752||559910000|19.389999389648|1|2025-02-27|15/12/2024|0.2|0.208|465000000|435320000|22.860000610352|1|2024-10-31|15/09/2024|0.19|0.1815|466000000|465780000|23.079999923706|1|2024-08-01|15/06/2024|0.51|0.5065|644000000|643940000|20.579999923706|1|2024-05-08|15/03/2024|0.3095|0.28|527000000|527000000|21.680000305176|1|2024-02-29|15/12/2023|0.16|0.16|427000000|427000000|19.85000038147|1|2023-10-26|15/09/2023|0.15|0.15|437400000|437490000|16.120000839233|1|2023-07-28|15/06/2023|0.48|0.48|632000000|631940000|18.370000839233|1|2023-05-10|15/03/2023|0.32|0.32|554000000|554000000|16.10000038147|1|2023-02-27|15/12/2022|-0.1822|-0.18|422000000|422110000|16.069999694824|1|2022-10-18|15/09/2022|0.3061|0.31|520000000|520000000|14.520000457764|1|2022-07-29|15/06/2022|0.6402|0.64|778850000|778780000|17.25|1|2022-05-05|15/03/2022|0.52|0.52|667000000|667000000|24.180000305176|1|2022-02-28|15/12/2021|0.2273|0.23|483100000|483020000|24.89999961853|1|2021-10-28|15/09/2021|0.3681|0.3817|517000000|481650000|36.650001525879|1|2021-07-30|15/06/2021|0.6314|0.6314|1190000000|677300000|35.900001525879|1|2021-05-06|15/03/2021|0.42|0.2005|508400000|410070000|29.5|1|2021-02-26|15/12/2020|0.1901|0.1451|345000000|336920000|22|1|2020-10-28|15/09/2020|0.15|0.151|371950000|340450000|14.859999656677|1
2025-04-06 22:43:54|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|SWECb|SEK|Industrials|Construction \u0026 Engineering|United Kingdom|SE0014960373|20825|SWECO AB ser. B|61.33B|61330000000|170.1|58359|46.64|-197.7|168-177|175.45|359777877|1.04|29.65|30.68B|30680000000|5.76|3.3|1.94|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|neutral|strong_sell|sell|strong_buy|strong_sell|neutral|buy|200.8|6|221|190|36|4|33|0.0085|-0.1173|0.0044|0.1528|0.0329|51.3355|3.2933|2025-07-16|15/06/2025||1.69||8360000000|170.10000610352|1|2025-04-29|15/03/2025||1.9||8250000000|170.10000610352|1|2025-02-07|15/12/2024|1.65|1.67|8100000000|8110000000|178.80000305176|1|2024-10-30|15/09/2024|1.04|1.09|6780000000|6840000000|172|1|2024-07-16|15/06/2024|1.51|1.56|8080000000|8080000000|155.85000610352|1|2024-05-16|15/03/2024|1.55|1.55|7720000000|7720000000|121.44999694824|1|2024-02-09|15/12/2023|1.16|1.16|7720000000|7720000000|120.30000305176|1|2023-10-27|15/09/2023|0.75|0.75|6420000000|6420000000|93.720001220703|1|2023-07-18|15/06/2023|0.99|0.99|7250000000|7250000000|108.19999694824|1|2023-05-12|15/03/2023|1.75|1.75|7140000000|7140000000|133.35000610352|1|2023-02-09|15/12/2022|1.4|1.4|6730000000|6730000000|120.59999847412|1|2022-10-27|15/09/2022|0.78|0.78|5370000000|5370000000|96.199996948242|1|2022-07-15|15/06/2022|1.14|1.14|6120000000|6120000000|116.80000305176|1|2022-05-12|15/03/2022|1.29|1.29|6080000000|6080000000|118.90000152588|1|2022-02-11|15/12/2021|1.27|1.27|5920000000|5920000000|129.19999694824|1|2021-10-29|15/09/2021|0.74|0.74|4690000000|4690000000|146.69999694824|1|2021-07-16|15/06/2021|1.06|1.06|5640000000|5640000000|169.19999694824|1|2021-05-11|15/03/2021|1.1|1.1|5540000000|5540000000|150.5|1|2021-02-11|15/12/2020|0.66|0.66|5140000000|5140000000|144|1|2020-11-20|15/06/2020|0.9|0.9|5490000000|5490000000|152.97999572754|1
2025-04-06 22:44:06|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|MIPS|SEK|Consumer Cyclicals|Leisure Products|Sweden|SE0009216278|105|MIPS AB|9.3B|9300000000|351.2|48383|6.62|-612.5|342-368|363|26491122|1.41|65.79|483M|483000000|5.32|6.5|1.85|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|652.5|4|725|600|35|4|32|0.0437|-0.009|0.0027|-2.4538|0.1315|5.3155|25.3584|2025-07-16|15/06/2025||2.53||184390000|351.20001220703|1|2025-04-24|15/03/2025||1.19||120330000|351.20001220703|1|2025-02-06|15/12/2024|2|2.01|144000000|144170000|541|1|2024-10-24|15/09/2024|1.4|1.39|123000000|123000000|543|1|2024-07-18|15/06/2024|1.54|1.54|133000000|133000000|412.20001220703|1|2024-04-25|15/03/2024|0.4474|0.48|83000000|82920000|338|1|2024-02-08|15/12/2023|0.6|0.62|91000000|90800000|315.70001220703|1|2023-10-26|15/09/2023|0.51|0.62|77000000|77000000|292|1|2023-07-20|15/06/2023|0.7619|0.76|102000000|102000000|533.20001220703|1|2023-04-26|15/03/2023|0.53|0.52|88000000|88000000|530|1|2023-02-09|15/12/2022|0.735|0.75|107000000|107000000|457.10000610352|1|2022-10-16|15/09/2022|1.1|1.1|113000000|113000000|387.10000610352|1|2022-07-21|15/06/2022|3.06|2.05|206000000|206000000|450.20001220703|1|2022-04-28|15/03/2022|1.83|1.83|137000000|137000000|656.20001220703|1|2022-02-10|15/12/2021|3.06|3.05|198000000|198000000|906|1|2021-10-28|15/09/2021|3.36|3.36|185000000|185000000|959.5|1|2021-07-22|15/06/2021|2.1|2.1|142000000|142000000|835.5|1|2021-04-29|15/03/2021|1.22|1.23|83000000|83000000|727.5|1|2021-02-11|15/12/2020|2.24|2.24|140000000|140050000|537|1|2020-11-06|15/09/2020|1.61|1.61|102000000|102130000|434.39999389648|1
2025-04-06 22:44:17|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|FNOX|SEK|Technology|Software \u0026 IT Services|Sweden|SE0017161243|822||52.28B|52280000000|85.7|1845216|27.87|-89|85.32-86.5|86.5|609984700|1.51|57.67|2.04B|2040000000|1.16|0.25|0.29|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|75.43|7|90|40|36|4|33|0.0221|-0.0019|0.0035|0.0985|0.076|34.35|20.5642|2025-07-11|15/06/2025||0.3505||619050000|85.699996948242|1|2025-04-24|15/03/2025||0.3137||562860000|85.699996948242|1|2025-02-13|15/12/2024|0.34|0.3064|540000000|540120000|76.480003356934|1|2024-10-24|15/09/2024|0.31|0.315|523000000|524400000|59.939998626709|1|2024-07-12|15/06/2024|0.27|0.2698|515000000|516200000|64.059997558594|1|2024-04-25|15/03/2024|0.24|0.24|467000000|468000000|65.160003662109|1|2024-02-15|15/12/2023|0.31|0.31|451000000|451170000|62.459999084473|1|2023-10-27|15/09/2023|0.24|0.24|416000000|416000000|47.009998321533|1|2023-07-14|15/06/2023|0.21|0.21|404000000|404000000|63.919998168945|1|2023-04-28|15/03/2023|0.17|0.18|370000000|370000000|71.099998474121|1|2023-02-16|15/12/2022|0.1521|0.16|357000000|358600000|63.340000152588|1|2022-10-26|15/09/2022|0.183|0.18|332000000|331960000|48.435001373291|1|2022-08-19|15/06/2022|0.122|0.13|308000000|307950000|58.599998474121|1|2022-04-28|15/03/2022|0.1212|0.12|279000000|279030000|46.459999084473|1|2022-02-16|15/12/2021|0.1055|0.11|267000000|267720000|41|1|2021-10-26|15/09/2021|1.32|1.16|236000000|236000000|56.400001525879|1|2021-08-19|15/06/2021|0.92|0.88|230000000|230000000|45.240001678467|1|2021-04-28|15/03/2021|0.76|0.91|198000000|198000000|48.720001220703|1|2021-02-17|15/12/2020|0.87|0.77|188000000|186000000|46.400001525879|1|2020-10-22|15/09/2020|1.05|0.99|175000000|175000000|30.14999961853|1
2025-04-06 22:44:26|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|HRA|EUR|Utilities|Multiline Utilities|United Kingdom|IT0001250932|9965|Hera|5.69B|5690000000|3.97|63769|26.03|-4.19|3.95-4.19|4.12|1441238745|0.88|11.62|13.04B|13040000000|0.34|0.15|3.8|2025-05-14 00:00:00|2025-05-14|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.025|4|4.2|3.7|35|4|33|0.0044|-0.01|0.1029|0|0.2429|0|0.5527|2025-05-14|15/03/2025|||||3.9719998836517|1|2025-03-26|15/12/2024|||5850000000||3.9670000076294|1|2024-11-14|15/09/2024|||2650000000|2390000000|3.3489999771118|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.4030001163483|1|2024-05-13|15/03/2024|0.099|0.1|3290000000|3290000000|3.5099999904633|1|2024-03-25|15/12/2023|||7330000000|7330000000|3.2999999523163|1|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.789999961853|1|2023-05-11|15/03/2023|||5630000000|5630000000|2.8499999046326|1|2023-03-21|15/12/2022|||5410000000|5410000000|2.4500000476837|1|2022-11-10|15/09/2022|||5480000000|5480000000|2.5699999332428|1|2022-07-27|15/06/2022|||3360000000|3360000000|2.7000000476837|1|2022-05-12|15/03/2022|||5410000000|5410000000|3.579999923706|1|2022-03-22|15/12/2021|||801000000|801000000|3.4000000953674|1|2021-11-09|15/09/2021|||2350000000|1920000000|3.6500000953674|1|2021-07-27|15/06/2021|||1950000000|1610000000|3.5|1|2021-05-12|15/03/2021|||2270000000|2270000000|3.3800001144409|1|2021-03-25|15/12/2020|||2170000000|1700000000|3.1600000858307|1|2020-11-10|15/09/2020|||1640000000|1470000000|2.9300000667572|1|2020-07-30|15/06/2020|||1460000000|1380000000|3.289999961853|1
2025-04-06 22:44:37|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|GL9|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|IE0000669501|5791|Glanbia PLC|2.52B|2520000000|10.07|56170|-43.84|-19.62|9.65-10.5|10.1|254788841|0.56|14.38|3.84B|3840000000|0.63|0.39|3.85|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.8333|9|17.4|13.4|27|2|4|0.0162|0.0166|-0.0027|0|-0.0291|0|1.54|2025-04-30|15/03/2025|||||10.074999809265|1|2025-02-26|15/12/2024|0.6837|0.6628|1930000000|1970000000|14.109999656677|1|2024-11-06|15/09/2024|||||15.35000038147|1|2024-08-14|15/06/2024|||1670000000|1650000000|16.940000534058|1|2024-04-30|15/03/2024|||||17.5|1|2024-02-28|15/12/2023|||2050000000|2050000000|15.409999847412|1|2023-11-01|15/09/2023|||||14.35000038147|1|2023-08-16|15/06/2023|||||14.199999809265|1|2023-05-04|15/03/2023|||||13.340000152588|1|2023-03-01|15/12/2022|||||11.72500038147|1|2022-11-03|15/09/2022|||||11.47500038147|1|2022-08-17|15/06/2022|||||12.229999542236|1|2022-05-05|15/03/2022|||||11.310000419617|1|2022-03-03|15/12/2021|||||12.385000228882|1|2021-11-10|15/09/2021|||||13.85000038147|1|2021-08-12|15/06/2021|||||14.489999771118|1|2021-05-06|15/03/2021|||||12.630000114441|1|2021-02-24|15/12/2020|||||10.380000114441|1|2020-10-29|15/09/2020|||||7.789999961853|1|2020-08-12|15/06/2020|0.3105|0.31|||9.6525001525879|1
2025-04-06 22:44:50|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|NOLAb|SEK|Basic Materials|Chemicals|United Kingdom|SE0015962477|5837|Nolato AB ser. B|14.34B|14340000000|53.65|2754|2.39|-64.7|53.2-57|59.55|269377080|0.94|22.05|9.66B|9660000000|2.44|1.5|2.8|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|64.8|4|70|60|36|4|33|-0.0027|2.2502|0.0055|0.0228|0.0301|17.8203|5.7445|2025-07-18|15/06/2025||0.67||2550000000|53.650001525879|1|2025-05-06|15/03/2025||0.68||2590000000|53.650001525879|1|2025-02-07|15/12/2024|0.6|0.6189|2380000000|2340000000|58.5|1|2024-10-24|15/09/2024|0.61|0.6|2400000000|2370000000|52.734428405762|1|2024-07-17|15/06/2024|0.63|0.61|2440000000|2500000000|60.450000762939|1|2024-05-06|15/03/2024|0.6|0.59|2440000000|2440000000|54.650001525879|1|2024-02-06|15/12/2023|0.29|0.28|2250000000|2250000000|50.200000762939|1|2023-10-26|15/09/2023|0.35|0.36|2340000000|2340000000|54.849998474121|1|2023-07-20|15/06/2023|0.58|0.57|2480000000|2480000000|54.849998474121|1|2023-05-03|15/03/2023|0.5|0.49|2480000000|2480000000|55.849998474121|1|2023-02-08|15/12/2022|0.57|0.57|2360000000|2360000000|66.949996948242|1|2022-10-27|15/09/2022|0.595|0.6|2630000000|2630000000|54.75|1|2022-07-20|15/06/2022|0.7|0.69|2910000000|2910000000|63.049999237061|1|2022-05-03|15/03/2022|0.7|0.73|2880000000|2880000000|68.75|1|2022-02-07|15/12/2021|1.4|1.42|3150000000|3150000000|92.5|1|2021-10-28|15/09/2021|1|0.98|3030000000|3030000000|113.90000152588|1|2021-07-20|15/06/2021|1.08|1.03|2790000000|2790000000|92.150001525879|1|2021-05-04|15/03/2021|0.843|0.84|2650000000|2650000000|85.775001525879|1|2021-02-10|15/12/2020|7.9|0.8|2490000000|2490000000|80|1|2020-10-23|15/09/2020|7.9|0.79|2500000000|2500000000|88.699996948242|1
2025-04-06 22:45:00|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|AZMT|EUR|Financials|Investment Banking \u0026 Investment Services|Italy|IT0003261697|1647|Azimut Holding SpA|3.08B|3080000000|21.72|793675|-10.98|-27.11|21.48-24.8|24.85|141597896|1.32|5.35|1.47B|1470000000|4.1|1|4.6|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|27.089|9|30|22.5|46|4|44|0.0065|-0.0043|-0.026|0.4288|0.0789|13.2173|3.0534|2025-05-08|15/03/2025|||||21.719999313354|1|2025-03-05|15/12/2024|0.7331|0.6727|415590000|711000000|25.180000305176|1|2024-11-06|15/09/2024|0.6416|0.6416|352500000|326250000|22.440000534058|1|2024-07-31|15/06/2024|0.5043|0.5|350610000|338450000|23.25|1|2024-05-08|15/03/2024|0.7101|0.71|350900000|350900000|25.489999771118|1|2024-03-07|15/12/2023|0.6153|0.62|347030000|347030000|27.309999465942|1|2023-11-08|15/09/2023|0.723|0.72|321840000|321840000|20.479999542236|1|2023-07-27|15/06/2023|0.6615|0.66|316950000|316950000|20.299999237061|1|2023-05-09|15/03/2023|0.9026||326300000|326230000|20.290000915527|1|2023-03-08|15/12/2022|0.5806|0.58|317700000|317700000|22.409999847412|1|2022-11-10|15/09/2022|0.5837|0.58|302850000|302850000|17.825000762939|1|2022-07-28|15/06/2022|0.6167|0.62|339000000|339000000|16.069999694824|1|2022-05-12|15/03/2022|0.6481|0.65|327200000|327160000|19.595994949341|1|2022-03-10|15/12/2021|1.84|1.84|583100000|583060000|21.33099937439|1|2021-11-11|15/09/2021|0.5605|0.56|299900000|299920000|25.04700088501|1|2021-07-29|15/06/2021|0.7543|0.75|292900000|292930000|21.479000091553|1|2021-05-13|15/03/2021|0.6266|0.63|273500000|269960000|20.048999786377|1|2021-03-11|15/12/2020|0.7763|0.78|325300000|325300000|19.565999984741|1|2020-11-12|15/09/2020|0.564|0.56|252500000|252500000|16.318000793457|1|2020-07-30|15/06/2020|0.5914|0.6|248000000|248000000|16.318000793457|1
2025-04-06 22:45:09|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|KINDsdb|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Sweden|SE0007871645|2317||27.86B|27860000000|129.1|179588|3.78|-130|129-129.3|129.1|215823132|1.08|49.33|1.26B|1260000000|0.308|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||45|4|43|0.0108|-0.1769|1.524|0.678|0.3109|20.9005|10.9091|2025-02-12|15/12/2024||2.64||4450000000|129.10000610352|1|2024-10-25|15/09/2024|0.5493|2.29|4040000000|4260000000|127.5|1|2024-07-24|15/06/2024|2.92|2.92|4560000000|4560000000|125.5|1|2024-04-24|15/03/2024|2.03|2.03|4170000000|4170000000|123.30000305176|1|2024-02-07|15/12/2023|-1.19|-1.19|4140000000|4140000000|122.90000152588|1|2023-11-29|15/09/2023|0.7889|0.79|3730000000|3730000000|92.800003051758|1|2023-07-25|15/06/2023|1.74|1.74|4100000000|4100000000|124.65000152588|1|2023-04-26|15/03/2023|1.55|1.55|3950000000|3950000000|109.34999847412|1|2023-02-08|15/12/2022|2.95|2.95|3910000000|3910000000|108|1|2022-10-27|15/09/2022|3.29|3.29|3510000000|3510000000|96.319999694824|1|2022-07-22|15/06/2022|0.3685|0.37|2930000000|2930000000|82.160003662109|1|2022-04-28|15/03/2022|0.3669|0.37|3020000000|3020000000|84.019996643066|1|2022-02-09|15/12/2021|4.06|4.06|3020000000|3020000000|107.15000152588|1|2021-10-27|15/09/2021|3.18|3.18|3520000000|3520000000|128.30000305176|1|2021-07-23|15/06/2021|4.54|4.54|4350000000|4350000000|149.85000610352|1|2021-04-28|15/03/2021|3.72|3.72|4100000000|4100000000|164|1|2021-02-10|15/12/2020|4.31|4.31|4200000000|4200000000|109.25|1|2020-11-06|15/09/2020|2.62|2.62|3190000000|3190000000|73.199996948242|1|2020-07-24|15/06/2020|1.37|1.37|2690000000|2690000000|60.240001678467|1|2020-04-24|15/03/2020|0.0497|0.05|3100000000|3100000000|38.360000610352|1
2025-04-06 22:45:23|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|BRAV|SEK|Industrials|Construction \u0026 Engineering|Sweden|SE0007491303|14140|Bravida Holding AB|17.7B|17700000000|86.55|232783|11.68|-97.45|85.5-91|90.65|204455699|0.891|16.77|29.65B|29650000000|5.17|3.75|4.33|2025-05-06 00:00:00|2025-05-06|sell|sell|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|108|5|112|100|37|4|34|0.0125|0.0016|-0.0003|0.1334|0.0322|18.5724|0.815|2025-07-11|15/06/2025||1.47||7590000000|86.550003051758|1|2025-05-06|15/03/2025||1.17||7180000000|86.550003051758|1|2025-02-11|15/12/2024|2.08|2.26|8110000000|8150000000|90.199996948242|1|2024-10-22|15/09/2024|0.9609|0.9667|6580000000|6640000000|78.050003051758|1|2024-07-12|15/06/2024|1.16|1.16|7690000000|7690000000|83.900001525879|1|2024-05-07|15/03/2024|0.98|0.98|7280000000|7280000000|76.5|1|2024-02-15|15/12/2023|2.03|2.03|8110000000|8110000000|77.550003051758|1|2023-10-25|15/09/2023|1.21|1.22|6580000000|6580000000|77.5|1|2023-07-14|15/06/2023|1.45|1.46|7310000000|7310000000|101|1|2023-05-03|15/03/2023|1.31|1.33|7500000000|7500000000|120.5|1|2023-02-14|15/12/2022|2.41|2.42|7950000000|7950000000|118.90000152588|1|2022-10-26|15/09/2022|1.3|1.31|6100000000|6100000000|99|1|2022-07-15|15/06/2022|1.39|1.39|6430000000|6430000000|96.900001525879|1|2022-04-29|15/03/2022|1.11|1.11|5830000000|5830000000|99.050003051758|1|2022-02-15|15/12/2021|1.83|1.87|6220000000|6220000000|109.80000305176|1|2021-10-26|15/09/2021|1.09|1.08|4850000000|4850000000|124.59999847412|1|2021-07-16|15/06/2021|1.22|1.22|5570000000|5570000000|131.39999389648|1|2021-04-26|15/03/2021|1.03|1.03|5230000000|5230000000|127.90000152588|1|2021-02-12|15/12/2020|1.73|1.82|5610000000|5610000000|106.30000305176|1|2020-11-06|15/09/2020|1.07|1.07|4750000000|4750000000|107.90000152588|1
2025-04-06 22:45:33|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|ALKb|DKK|Healthcare|Pharmaceuticals|Denmark|DK0061802139|2753|ALK-Abello B|31.21B|31210000000|141.1|217097|13.97|-185.6|139.4-143.6|142.4|221189247|0.63|38.15|5.54B|5540000000|3.68|||2025-05-06 00:00:00|2025-05-06|sell|sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|181.25|4|190|173|47|4|45|0.0335|-3.0827|0.0144|-0.5396|0.0309|12.6956|46.2622|2025-05-06|15/03/2025|||||141.10000610352|1|2025-03-13|15/12/2024|0.8|1.03|1500000000|1530000000|137.69999694824|1|2024-11-13|15/09/2024|1|0.7933|1310000000|1310000000|161.60000610352|1|2024-08-22|15/06/2024|0.9|0.725|1370000000|1310000000|160.39999389648|1|2024-05-01|15/03/2024|1.1|1.1|1350000000|1350000000|130.5|1|2024-02-08|15/12/2023|0.665|0.67|1350000000|1350000000|114.40000152588|1|2023-11-15|15/09/2023|0.5|0.5|1110000000|1110000000|80.25|1|2023-08-24|15/06/2023|0.3|0.3|1140000000|1140000000|72.5|1|2023-05-08|15/03/2023|0.7351|0.74|1230000000|1230000000|82.900001525879|1|2023-02-03|15/12/2022|0.3|0.24|1250000000|1250000000|103|1|2022-11-10|15/09/2022|0.2281|0.21|1060000000|1060000000|118.5|1|2022-08-11|15/06/2022|0.16|0.12|1050000000|1050000000|141.5|1|2022-05-11|15/03/2022|0.7351|0.57|1160000000|1160000000|131.55999755859|1|2022-02-08|15/12/2021|0.3343|0.33|1100000000|1100000000|136.80000305176|1|2021-11-12|15/09/2021|3.4|0.2843|928000000|889550000|167.89999389648|1|2021-08-11|15/06/2021|-1.88|-0.7763|868000000|869410000|163|1|2021-05-05|15/03/2021|11.48|11.32|1020000000|1010000000|130.39999389648|1|2021-02-09|15/12/2020|-2.9|0.6651|991000000|1000000000|130.10000610352|1|2020-11-10|15/09/2020|-1.8|-3.11|772000000|793180000|113.30000305176|1|2020-08-12|15/06/2020|-0.9|-2.75|772000000|795960000|105.19999694824|1
2025-04-06 22:45:42|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|ENTRA|NOK|Real Estate|Real Estate Operations|Norway|NO0010716418|181|Entra ASA|20.91B|20910000000|114.8|195612|3.05|-140.6|114.2-119.8|119.2|182132055|1.46|-47.31|3.07B|3070000000|-2.44|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|sell|neutral|neutral|sell|sell|neutral|sell|123|6|135|90|38|4|35|-0.0161|-0.1244|0.0084|0.0289|0.0132|18.3211|9.102|2025-07-11|15/06/2025||1.85||788630000|114.80000305176|1|2025-04-29|15/03/2025||1.75||788700000|114.80000305176|1|2025-02-12|15/12/2024|1.64|1.74|767000000|773270000|118.19999694824|1|2024-10-17|15/09/2024|1.71|1.73|770000000|779790000|133.80000305176|1|2024-07-12|15/06/2024|1.8|1.76|853000000|836670000|126.40000152588|1|2024-04-23|15/03/2024|1.63|1.56|873500000|851130000|107|1|2024-02-09|15/12/2023|1.55|1.6|860000000|864670000|112.5|1|2023-10-18|15/09/2023|1.7|-0.33|833000000|836000000|86.449996948242|1|2023-07-14|15/06/2023|1.84|1.77|854000000|859400000|102.5|1|2023-04-25|15/03/2023|2.05|1.95|872000000|875600000|103.59999847412|1|2023-02-10|15/12/2022|1.26|1.26|806000000|806000000|119.69999694824|1|2022-10-19|15/09/2022|1.64|1.64|788000000|788000000|106.09999847412|1|2022-07-13|15/06/2022|2.32|2.23|783000000|788200000|135.39999389648|1|2022-04-22|15/03/2022|2|2|781000000|785000000|175|1|2022-02-11|15/12/2021|1.72|1.67|677000000|680800000|192.60000610352|1|2021-10-19|15/09/2021|2|2.01|639000000|631830000|210|1|2021-07-14|15/06/2021|1.78|1.86|602000000|606200000|213|1|2021-04-23|15/03/2021|2|1.84|591000000|593670000|193|1|2021-02-12|15/12/2020|1.61|1.62|590000000|597330000|190.19999694824|1|2020-10-16|15/09/2020|1.74|1.49|589000000|596750000|131.5|1
2025-04-06 22:45:53|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|ARJOb|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0010468116|6500|Arjo AB|9.39B|9390000000|34.46|616480|-33.92|-53.75|33.84-34.86|34.7|272369573|0.59|18.85|11.29B|11290000000|1.83|0.95|2.76|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.4|5|48|39|35|4|32|-0.1039|-0.1126|0.0004|-0.003|0.0168|23.4666|1.4097|2025-07-11|15/06/2025||0.624||2900000000|34.459999084473|1|2025-04-29|15/03/2025||0.6||2920000000|34.459999084473|1|2025-01-29|15/12/2024|0.64|0.68|2990000000|2960000000|38.360000610352|1|2024-10-17|15/09/2024|0.275|0.274|2730000000|2730000000|42.599998474121|1|2024-07-12|15/06/2024|0.4494|0.45|2810000000|2810000000|42.259998321533|1|2024-04-18|15/03/2024|0.575|0.56|2760000000|2760000000|52.450000762939|1|2024-01-30|15/12/2023|0.735|0.71|2880000000|2890000000|43.700000762939|1|2023-10-19|15/09/2023|0.3805|0.38|2780000000|2780000000|39.459999084473|1|2023-07-14|15/06/2023|0.4323|0.41|2690000000|2690000000|40.860000610352|1|2023-04-20|15/03/2023|0.4034|0.39|2640000000|2640000000|41.959999084473|1|2023-01-25|15/12/2022|0.48|0.44|2690000000|2690000000|44.720001220703|1|2022-10-28|15/09/2022|0.3307|0.33|2520000000|2520000000|48.520000457764|1|2022-07-14|15/06/2022|0.3974|0.39|2400000000|2400000000|71.25|1|2022-04-22|15/03/2022|0.6|0.61|2370000000|2370000000|74.400001525879|1|2022-02-03|15/12/2021|0.7677|0.77|2460000000|2460000000|96|1|2021-10-28|15/09/2021|0.6969|0.72|2250000000|2250000000|117.09999847412|1|2021-07-15|15/06/2021|0.7145|0.73|2200000000|2200000000|89.050003051758|1|2021-04-27|15/03/2021|0.66|0.68|2170000000|2170000000|76.849998474121|1|2021-02-03|15/12/2020|0.67|0.68|2400000000|2400000000|64.099998474121|1|2020-10-28|15/09/2020|0.4812|0.49|2140000000|2140000000|59.5|1
2025-04-06 22:46:01|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|40|-0.0078|0.9915|-0.0361|-0.2161|0.0182|15.0855|0|2025-07-07|15/06/2025||0.49||761720000|43.700000762939|1|2025-04-28|15/03/2025||0.4725||756800000|43.700000762939|1|2025-02-06|15/12/2024|0.385|0.3533|736000000|736220000|48.400001525879|1|2024-10-22|15/09/2024|0.47|0.48|730000000|729920000|55.299999237061|1|2024-07-08|15/06/2024|0.42|0.4225|737000000|737000000|51.900001525879|1|2024-04-24|15/03/2024|0.385|0.38|719000000|719000000|48.119998931885|1|2024-02-08|15/12/2023|0.32|0.35|694000000|694000000|48.819999694824|1|2023-10-20|15/09/2023|0.45|0.46|697000000|697000000|35.080001831055|1|2023-07-14|15/06/2023|0.38|0.38|679000000|679000000|38.360000610352|1|2023-05-03|15/03/2023|0.4|0.4|660000000|660000000|38.799999237061|1|2023-02-08|15/12/2022|0.39|0.38|627000000|594800000|49.299999237061|1|2022-10-25|15/09/2022|0.51|0.62|626000000|631000000|37|1|2022-07-14|15/06/2022|0.5|0.49|620000000|625600000|46.919998168945|1|2022-04-26|15/03/2022|0.925|0.93|616000000|616000000|56.450000762939|1|2022-02-07|15/12/2021|0.925|0.45|603000000|605600000|71.900001525879|1|2021-10-22|15/09/2021|2.5|1.04|585000000|581330000|73.900001525879|1|2021-07-08|15/06/2021|3.4|0.921|574000000|582050000|72.699996948242|1|2021-04-27|15/03/2021|2.2|0.8675|561000000|574340000|68.849998474121|1|2021-02-09|15/12/2020|0.839|0.82|555000000|562500000|62.650001525879|1|2020-10-23|15/09/2020|1.1|0.8892|536000000|538800000|65.349998474121|1
2025-04-06 22:46:08|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|NYFO|SEK|Real Estate|Real Estate Operations|Sweden|SE0011426428|94|Nyfosa AB|18.59B|18590000000|89.35|351149|-7.84|-127.3|88.55-94.95|91.3|208096793|1.86|319.29|3.67B|3670000000|0.28|||2025-05-05 00:00:00|2025-05-05|neutral|sell|sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|123.33|3|130|115|31|4|28|-0.0439|0.0182|0.0221|0.0347|0.0693|13.9061|7.8357|2025-07-10|15/06/2025||1.62||909330000|89.349998474121|1|2025-05-05|15/03/2025||1.37||911670000|89.349998474121|1|2025-02-20|15/12/2024|1.76|1.53|926000000|908000000|103.90000152588|1|2024-10-23|15/09/2024|1.77|1.73|920000000|897200000|114.40000152588|1|2024-07-10|15/06/2024|1.4|1.35|902000000|902000000|117.59999847412|1|2024-04-22|15/03/2024|1.1|1.1|922000000|922000000|97|1|2024-02-21|15/12/2023|1.58|1.58|882000000|882000000|88.800003051758|1|2023-10-26|15/09/2023|1.4|1.38|885000000|885400000|50.299999237061|1|2023-07-11|15/06/2023|1.43|1.43|891000000|891000000|63.049999237061|1|2023-04-25|15/03/2023|1.34|1.34|895000000|895000000|77.650001525879|1|2023-02-16|15/12/2022|1.73|1.73|848000000|848000000|91.900001525879|1|2022-10-20|15/09/2022|1.89|1.84|799000000|794670000|61.549999237061|1|2022-07-12|15/06/2022|1.96|1.93|791000000|791000000|82.150001525879|1|2022-04-19|15/03/2022|1.59|1.61|714000000|714000000|121.80000305176|1|2022-02-17|15/12/2021|1.71|1.65|672000000|672000000|145|1|2021-10-21|15/09/2021|1.86|1.9|634000000|634000000|139|1|2021-07-13|15/06/2021|1.45|1.58|583000000|583000000|135.80000305176|1|2021-04-21|15/03/2021|1.37|1.37|566000000|567670000|105.5|1|2021-02-15|15/12/2020|1.52|1.08|559000000|547330000|81|1|2020-10-22|15/09/2020|1.53|1.82|554000000|551500000|76.599998474121|1
2025-04-06 22:46:18|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|BAVA|DKK|Healthcare|Pharmaceuticals|Denmark|DK0015998017|1605|Bavarian Nordic|11.14B|11140000000|143.2|327638|-6.59|-300|141.4-150.2|151.1|77810347|1.68|11.29|5.72B|5720000000|12.65|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|270.5|3|310|231|47|4|45|0.0004|-2.2513|0.0557|-2.0354|0.551|-7.3323|24.0929|2025-05-09|15/03/2025|||||143.14999389648|1|2025-03-05|15/12/2024||8.56|2090000000|1870000000|163.5|1|2024-11-14|15/09/2024|0.9|4.7|1360000000|1680000000|200.10000610352|1|2024-08-22|15/06/2024|3.3|1.92|1430000000|1250000000|247|1|2024-05-28|15/03/2024|-1.5|-1.5|831470000|831470000|179.25|1|2024-03-06|15/12/2023|13.99|13.99|2450000000|2450000000|149.69999694824|1|2023-11-15|15/09/2023|-4.4|-4.4|1380000000|1380000000|146.39999389648|1|2023-08-23|15/06/2023|7|7|1990000000|1990000000|148.60000610352|1|2023-05-09|15/03/2023|5.1|5.1|1250000000|1250000000|189.75|1|2023-03-02|15/12/2022|2.15|2.15|1290000000|1290000000|214|1|2022-11-08|15/09/2022|0.2|0.2|1000000000|1000000000|231.10000610352|1|2022-08-24|15/06/2022|-3.4|-3.4|537000000|537000000|347.60000610352|1|2022-05-09|15/03/2022|-3.9|-3.9|320060000|320060000|132.89999389648|1|2022-03-04|15/12/2021|-1.5|-1.5|544000000|544000000|151.19999694824|1|2021-11-12|15/09/2021|-1.3|-1.3|448660000|448660000|307.20001220703|1|2021-08-24|15/06/2021|-2.4|-2.4|370000000|370000000|313.39999389648|1|2021-05-27|15/03/2021|-2.2|-2.2|535250000|535250000|275.29998779297|1|2021-03-11|15/12/2020|-8.55|-8.55|229000000|229000000|219|1|2020-11-11|15/09/2020|0.5|0.5|558490000|558490000|179.80000305176|1|2020-08-26|15/06/2020|2.2|2.91|699800000|699790000|194.80000305176|1
2025-04-06 22:46:26|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|JET2|GBP|Industrials|Passenger Transportation Services|United Kingdom|GB00B1722W11|14053||2.54B|2540000000|1184|623699|-19.35|-1679|1158-1219|1219|214683850|2.16|7.53|6.93B|6930000000|2.32|15.1|1.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2084.23|13|2385|1750|15|2|14|-0.0264|0|0|-1.665|0.7851|-318.5871|197.4979|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1|2021-11-17|15/09/2021|-0.76||429600000||1203.5|1|2021-07-14|15/03/2021|-1.08||95500000||1150.5|1|2020-11-19|15/09/2020|-0.57||299900000||1383|1|2020-07-09|15/03/2020|-1.12||969500000||763.5|1|2019-11-21|15/09/2019|1.87||2620000000||1350|1|2019-07-11|15/03/2019|0.98||3140000000||842|1|2018-11-15|15/09/2018|1.86||2250000000||983.5|1|2018-07-11|15/03/2018|-0.43||727900000||772|1|2017-11-16|15/09/2017|1.17||1660000000||600|1|2017-07-13|15/03/2017|-0.39||488500000||664.5|1|2016-11-17|15/09/2016|0.9||1240000000||403.5|1|2016-08-16|15/03/2016|-0.19||381400000||504|1|2015-11-19|15/09/2015|0.79||1020000000||469.75|1|||||
2025-04-06 22:46:36|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|JYSK|DKK|Financials|Banking Services|Denmark|DK0010307958|3860|Jyske Bank A/S|29.62B|29620000000|482|121341|-20.46|-616.5|482-531|537.5|61455166|0.66|6.12|25.98B|25980000000|80.03|24|4.98|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|591.2|5|650|558|47|4|45|-0.0218|0.0838|0.3501|0.1117|0.0375|9.3738|2.0024|2025-05-07|15/03/2025||17.33||3190000000|482|1|2025-02-26|15/12/2024|19.54|18.78|3390000000|3320000000|571.5|1|2024-10-29|15/09/2024|21.91|21.81|3480000000|3480000000|535.5|1|2024-08-20|15/06/2024|19.8|18.9|3400000000|3300000000|534.5|1|2024-05-07|15/03/2024|19|19|3430000000|3430000000|580|1|2024-02-27|15/12/2023|61.82|61.82|4110000000|4110000000|522.40002441406|1|2023-10-31|15/09/2023|24.6|24.6|3670000000|3670000000|488.60000610352|1|2023-08-15|15/06/2023|18|18|3260000000|3260000000|523|1|2023-05-02|15/03/2023|19.5|19.5|3310000000|3310000000|500.60000610352|1|2023-02-28|15/12/2022|23.64|23.53|3080000000|3080000000|575|1|2022-11-01|15/09/2022|7.63|7.7|1830000000|1800000000|406.79998779297|1|2022-08-16|15/06/2022|12.19|12.15|2010000000|2010000000|373.10000610352|1|2022-05-03|15/03/2022|12|11.82|2190000000|2190000000|386.70001220703|1|2022-02-22|15/12/2021|12.78|11.65|2230000000|2230000000|385.70001220703|1|2021-11-02|15/09/2021|9.28|8.34|2060000000|1960000000|315.20001220703|1|2021-08-17|15/06/2021|10.53|10.77|2130000000|2130000000|324.10000610352|1|2021-05-04|15/03/2021|11.65|11.37|2240000000|2190000000|302.60000610352|1|2021-02-23|15/12/2020|10.87|10.9|2130000000|2140000000|267|1|2020-11-03|15/09/2020|9.01|9.04|2000000000|1930000000|197|1|2020-08-18|15/06/2020|11.3|11.47|2050000000|2050000000|215.30000305176|1
2025-04-06 22:46:42|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|KWS|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BBQ38507|13000||2.06B|2060000000|2446|1233443|109.96|-2500|2446-2446|2446|84096949|1.1|-100.19|863.38M|863380000|-0.317|2.61|0.11|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|||||12|2|4|0.0378|-0.5385|0.1161|0.5625|0.2688|10428.645|688.335|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1|2022-03-30|15/12/2021|||||2338|1|2021-09-15|15/06/2021||||237800000|3200|1|2021-04-12|15/12/2020|||||2800|1|2020-04-16|15/12/2019||0.28||153200000|1518|1|2019-09-18|15/06/2019|||||1416|1|2018-05-01|15/12/2017|0.06||87670000|71200000|1818|1|2017-09-11|15/06/2017|0.06|0.13|63760000|63700000|1390|1|2017-04-03|15/12/2016|0.08||54180000||647|1|2016-09-13|15/06/2016|0.02||42410000||394|1|2016-04-05|15/12/2015|0.04||34040000||218.5|1||||||||
2025-04-06 22:46:52|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|SSABBs|SEK|Basic Materials|Metals \u0026 Mining|Sweden|SE0000120669|15217|SSAB AB ser. B|54.55B|54550000000|54.46|4902000|-23.94|-72.22|52.88-57.22|57.86|996617667|1.17|8.27|103.42B|103420000000|6.54|2.6|4.77|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|68.92|14|97|51|41|4|38|0.0186|0.2184|0.0085|-0.9805|0.0349|16.4597|0.5574|2025-07-23|15/06/2025||1.91||26820000000|54.459999084473|1|2025-04-29|15/03/2025||0.9334||24630000000|54.459999084473|1|2025-01-29|15/12/2024|0.48|0.491|23620000000|23020000000|48.580001831055|1|2024-10-22|15/09/2024|1.05|1.05|24370000000|24390000000|47.990001678467|1|2024-07-24|15/06/2024|2.43|2.49|28280000000|27770000000|57.020000457764|1|2024-04-23|15/03/2024|2.57|2.57|27150000000|27150000000|63.099998474121|1|2024-01-31|15/12/2023|1.86|1.86|26470000000|26470000000|75.980003356934|1|2023-10-25|15/09/2023|3.4|3.4|29340000000|29340000000|54.939998626709|1|2023-07-20|15/06/2023|3.81|3.81|31780000000|31780000000|72.559997558594|1|2023-04-26|15/03/2023|3.59|3.59|31900000000|31900000000|64.139999389648|1|2023-01-27|15/12/2022|3.18|3.18|30140000000|30140000000|66.23999786377|1|2022-10-25|15/09/2022|4.93|4.93|31520000000|31520000000|54.5|1|2022-07-22|15/06/2022|7.79|7.79|35520000000|35520000000|46.790000915527|1|2022-04-26|15/03/2022|5.84|5.84|31580000000|31580000000|57.5|1|2022-01-28|15/12/2021|5.3|5.3|27340000000|27340000000|48.150001525879|1|2021-10-25|15/09/2021|4.35|4.35|25220000000|25220000000|39.599998474121|1|2021-07-21|15/06/2021|3.13|3.13|23670000000|23670000000|39.840000152588|1|2021-04-26|15/03/2021|1.46|1.46|19660000000|19660000000|45.180000305176|1|2021-01-29|15/12/2020|0.33|0.33|16990000000|16990000000|30.520000457764|1|2020-10-22|15/09/2020|-0.72|-0.72|14480000000|14480000000|28.229999542236|1
2025-04-06 22:47:00|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|LSG|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|NO0003096208|6000|Leroy Seafood Group ASA|26.89B|26890000000|45.16|500909|-2.63|-56.85|45.08-47.12|46.34|595475920|0.97|10.05|31.12B|31120000000|4.49|2.5|5.54|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61.83|7|69|54|47|4|45|-0.0041|3.5743|0.0197|0.7955|0.0196|14.0547|1.4702|2025-05-15|15/03/2025||1.15||8170000000|45.159999847412|1|2025-02-28|15/12/2024|1.98|0.8822|8460000000|8790000000|51.400001525879|1|2024-11-14|15/09/2024|0.6624|0.6733|7890000000|7890000000|51.150001525879|1|2024-08-21|15/06/2024|0.8672|0.8425|7660000000|7780000000|49|1|2024-05-15|15/03/2024|0.8|0.8|7110000000|7110000000|49.720001220703|1|2024-02-28|15/12/2023|1.15|1.09|8250000000|8240000000|40|1|2023-11-15|15/09/2023|0.29|0.34|8020000000|8010000000|44|1|2023-08-23|15/06/2023|0.83|0.74|7670000000|7670000000|41.240001678467|1|2023-05-16|15/03/2023|1|0.96|6980000000|6970000000|54.799999237061|1|2023-02-21|15/12/2022|0.7031|0.67|7110000000|7110000000|54.799999237061|1|2022-11-15|15/09/2022|0.91|0.94|7450000000|7450000000|47.720001220703|1|2022-08-24|15/06/2022|0.83|0.83|6570000000|6570000000|71|1|2022-05-13|15/03/2022|1.02|1.02|5520000000|5520000000|81.699996948242|1|2022-02-17|15/12/2021|1.02|1.02|6520000000|6520000000|79.080001831055|1|2021-11-11|15/09/2021|0.46|0.7853|6330000000|5910000000|73.480003356934|1|2021-08-19|15/06/2021|0.74|0.8009|5300000000|5220000000|80.440002441406|1|2021-05-20|15/03/2021|0.58|0.591|4930000000|5360000000|74.220001220703|1|2021-02-19|15/12/2020|0.62|0.483|5170000000|5250000000|61.959999084473|1|2020-11-12|15/09/2020|0.52|0.4117|4770000000|4710000000|57.880001068115|1|2020-08-20|15/06/2020|0.42|0.51|4710000000|5130000000|57.180000305176|1
2025-04-06 22:47:17|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|KOG|NOK|Industrials|Aerospace \u0026 Defense|Norway|NO0003043309|14430|Kongsberg Gruppen ASA|255.59B|255590000000|1453|344241|91.56|-1693|1453-1595|1583|175907195|0.18|49.93|48.87B|48870000000|29.14|22|1.51|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|1314|7|1500|1250|48|4|45|0.0173|0.0118|-0.0033|0.3158|0.0394|31.1382|1.7133|2025-07-09|15/06/2025||8.48||13750000000|1453|1|2025-05-08|15/03/2025||7.89||13440000000|1453|1|2025-02-06|15/12/2024|8.27|8.17|13910000000|13080000000|1310|1|2024-10-24|15/09/2024|7.72|7.58|11920000000|11810000000|1114|1|2024-07-09|15/06/2024|6.79|5.63|11590000000|11170000000|885|1|2024-04-28|15/03/2024|6.36|6.36|11450000000|11450000000|759|1|2024-02-08|15/12/2023|6.55|6.55|11940000000|11940000000|547.5|1|2023-10-27|15/09/2023|5.93|5.93|9980000000|9980000000|473.39999389648|1|2023-07-12|15/06/2023|4.38|4.39|9600000000|9600000000|471|1|2023-04-27|15/03/2023|4.21|4.21|9090000000|9090000000|464.79998779297|1|2023-02-10|15/12/2022|5.54|5.53|9440000000|9440000000|391|1|2022-10-28|15/09/2022|4.97|4.97|7750000000|7750000000|359.20001220703|1|2022-07-11|15/06/2022|2.98|2.98|7570000000|7570000000|351.20001220703|1|2022-05-08|15/03/2022|2.03|2.03|7050000000|7050000000|386.1369934082|1|2022-02-17|15/12/2021|3.68|3.68|8110000000|8110000000|275.53698730469|1|2021-10-27|15/09/2021|3.04|2.94|6220000000|6510000000|261.08499145508|1|2021-07-14|15/06/2021|2.95|2.43|6760000000|6570000000|230.44900512695|1|2021-04-30|15/03/2021|2.26|2.28|6360000000|6550000000|200.00500488281|1|2021-02-11|15/12/2020|3.14|2.67|7150000000|7150000000|167.44200134277|1|2020-10-30|15/09/2020|2.38|2.23|5800000000|5800000000|130.23100280762|1
2025-04-06 22:47:26|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|QTCOM|EUR|Technology|Software \u0026 IT Services|Finland|FI4000198031|834||1.79B|1790000000|70.45|49551|-2.36|-97.15|68.45-73.2|73.05|25391211|1.78|37.1|209.06M|209060000|2.26|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99|4|110|83|36|4|33|0.0395|-0.1491|0.0186|-0.1965|0.0908|6|10.6936|2025-08-06|15/06/2025||0.4947||61330000|70.449996948242|1|2025-04-24|15/03/2025||0.3921||52720000|70.449996948242|1|2025-02-13|15/12/2024|1.13|0.94|68500000|72520000|78.800003051758|1|2024-10-31|15/09/2024|0.3|0.29|42200000|42200000|85.449996948242|1|2024-08-08|15/06/2024|0.53|0.5567|53300000|53300000|76.800003051758|1|2024-04-24|15/03/2024|0.3|0.3|45080000|45080000|69.75|1|2024-02-16|15/12/2023|0.695|0.7|59300000|59300000|66.180000305176|1|2023-10-25|15/09/2023|0.22|0.22|38040000|38040000|47.380001068115|1|2023-08-03|15/06/2023|0.31|0.33|43500000|43490000|72.839996337891|1|2023-04-28|15/03/2023|0.17|0.19|40000000|40000000|73.019996643066|1|2023-02-16|15/12/2022|0.53|0.55|51300000|51250000|61.759998321533|1|2022-10-27|15/09/2022|0.28|0.29|35300000|35240000|43.049999237061|1|2022-08-04|15/06/2022|0.41|0.41|37100000|37080000|60.299999237061|1|2022-04-28|15/03/2022|0.15|0.17|31600000|31590000|106.59999847412|1|2022-02-17|15/12/2021|0.24|0.25|37000000|37000000|99.599998474121|1|2021-10-28|15/09/2021|0.1792|0.1833|26900000|26900000|169.80000305176|1|2021-08-06|15/06/2021|0.33|0.155|33900000|25230000|120.59999847412|1|2021-04-22|15/03/2021|0.16|0.1114|23400000|23030000|101.40000152588|1|2021-02-18|15/12/2020|0.185|0.1833|23800000|23800000|81|1|2020-10-29|15/09/2020|0.1614|0.1643|19200000|19200000|37|1
2025-04-06 22:47:38|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|ITM|GBP|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|GB00B0130H42|359|ITM Power|171.63M|171630000|27.8|2539705|-47.99|-71.8|26.05-28.7|28.55|617370989|2|-5.57|23.16M|23160000|-0.07|||2025-09-16 00:00:00|2025-09-16|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|83.76|17|310|24|20|2|19|-0.0266|-0.8175|-0.2108|0.3528|4.9405|-2929.6374|73059.8658|2025-01-30|15/10/2024|-0.047|-3.55|15530000|7470000|35.040000915527|1|2024-08-15|15/04/2024||-4.12||9720000|58.150001525879|1|2024-04-03|15/01/2024||-10.20||25600000|52.549999237061|1|2023-08-17|15/04/2023||-7.01||370000|87.120002746582|1|2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000|89.319999694824|1|2022-09-14|15/04/2022|-0.05|-3.50|1470000|18780000|153.19999694824|1|2022-01-27|15/10/2021|-0.03||4160000||268|1|2021-10-14|15/07/2021|-0.011|-0.011|1200000|1200000|451.39999389648|1|2021-09-13|15/04/2021|-0.03|-3.80|4100000|11900000|468.20001220703|1|2021-01-28|15/10/2020|-0.03||178000||645|1|2020-10-22|15/04/2020|-0.04||853000||251.8715057373|1|2020-01-27|15/10/2019|-0.03||2440000||108.94441223145|1|2019-08-12|15/04/2019|-0.01||3400000||39.840152740479|1|2019-01-24|15/10/2018|-0.02||1190000||20.816478729248|1|2018-08-13|15/04/2018|-0.01||1540000||30.25|1|2018-01-24|15/10/2017|-0.01||1740000||35.150001525879|1|2017-07-27|15/04/2017|-0.01|-0.59|2010000|3300000|23.09700012207|1|2017-01-27|15/10/2016|-0.01||405000||17.385000228882|1|2016-08-02|15/04/2016|-0.01||1280000||16.888000488281|1|2016-01-29|15/10/2015|-0.02||655000||18.822999954224|1
2025-04-06 22:47:45|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|SFOR|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB00BFZZM640|7150||190.21M|190210000|31.25|1778029|-40.59|-66.75|30.5-32.85|33.7|608680059|1.06|-0.77|848.2M|848200000|-0.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53.38|8|88|35|22|4|19|-0.0158|-0.5077|-0.0174|0|0.3775|0|295.3921|2025-03-24|15/12/2024|0.04||472100000||32.959999084473|1|2024-11-07|15/09/2024|||179300000||39.459999084473|1|2024-05-10|15/03/2024|||186400000||46.240001678467|1|2024-03-27|15/12/2023|0.039|0.04|||44.520000457764|1|2023-11-09|15/09/2023|||211500000|211500000|67.150001525879|1|2023-05-10|15/03/2023|||219100000|219100000|135.80000305176|1|2023-03-29|15/12/2022|-0.13||623100000||173.5|1|2022-11-14|15/09/2022|||300100000|300100000|210|1|2022-09-21|15/06/2022|-0.15||446400000||143.5|1|2022-05-30|15/03/2022|||206800000|206800000|285.39999389648|1|2022-05-06|15/12/2021|-0.06||407300000|342700000|326|1|2021-11-10|15/09/2021|||178380000||783|1|2021-09-13|15/06/2021|-0.04||158000000|235000000|822|1|2021-05-04|15/03/2021|||121590000||559|1|2021-03-25|15/12/2020|0.06|6.20|201300000|197800000|488|1|2020-11-09|15/09/2020|||86390000||440|1|2020-09-09|15/06/2020|-0||141300000||360|1|2020-05-07|15/03/2020|||70970000||183.5|1|2020-03-18|15/12/2019|-0||127200000||127.5|1|2019-11-04|15/09/2019|||56630000||166|1
2025-04-06 22:47:57|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|VIS|EUR|Basic Materials|Containers \u0026 Packaging|Spain|ES0184262212|5323|Viscofan|3.04B|3040000000|66.4|41897|14.68|-68.7|66-68.7|66.4|45809205|0.238|19.3|1.20B|1200000000|3.45|3.59|5.41|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|72.041|11|76.5|63|47|4|42|0.0026|0.0027|-0.0436|0.0329|0.0337|21.1803|2.8031|2025-04-28|15/03/2025|||||66.400001525879|1|2025-02-27|15/12/2024|||306000000||60.299999237061|1|2024-10-23|15/09/2024|0.805|0.81|305000000|305060000|59.700000762939|1|2024-07-30|15/06/2024|0.8|0.8|303200000|304300000|59.200000762939|1|2024-04-17|15/03/2024|0.58|0.58|290000000|291620000|57.700000762939|1|2024-02-29|15/12/2023|0.86|0.86|300000000|299870000|51.900001525879|1|2023-10-30|15/09/2023|0.76|0.76|298000000|300180000|52|1|2023-07-27|15/06/2023|0.8|0.8|320000000|320100000|62|1|2023-04-26|15/03/2023|0.55|0.55|308000000|310930000|65.099998474121|1|2023-02-28|15/12/2022|0.74|0.74|328000000|327900000|61.049999237061|1|2022-10-20|15/09/2022|0.86|0.86|305000000|305120000|60.200000762939|1|2022-07-28|15/06/2022|0.8|0.8|305000000|305070000|57.299999237061|1|2022-04-28|15/03/2022|0.59|0.59|262950000|262950000|53.75|1|2022-02-24|15/12/2021|0.71|0.71|258000000|257960000|54.650001525879|1|2021-10-28|15/09/2021|0.77|0.77|246000000|245870000|55.849998474121|1|2021-07-29|15/06/2021|0.73|0.73|237240000|237240000|58.049999237061|1|2021-04-23|15/03/2021|0.6|0.6|228000000|228080000|60|1|2021-02-25|15/12/2020|0.75||240000000|240150000|56|1|2020-10-28|15/09/2020|0.55|0.55|224860000|224860000|54.5|1|2020-07-31|15/06/2020|0.64|0.64|224920000|224920000|58.049999237061|1
2025-04-06 22:48:06|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|SB1NO|NOK|Financials|Banking Services|Norway|NO0010631567|2315|Sparebank 1 SR Bank ASA|58.48B|58480000000|155.8|304166|11.93|-173|155.8-165|165.6|375367248|0.78|11.91|23.89B|23890000000|13.08|8.5|5.46|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|166|6|175|150|46|4|43|0.0072|0.0441|0.1663|0.0584|0.0148|9.9823|4.9719|2025-08-07|15/06/2025||4.06||3340000000|155.80000305176|1|2025-05-08|15/03/2025||3.75||3200000000|155.80000305176|1|2025-02-11|15/12/2024|3.48|3.86|3210000000|3210000000|158.60000610352|1|2024-10-31|15/09/2024|5.19|4.91|2760000000|2800000000|145.80000305176|1|2024-08-08|15/06/2024|4.2|4.35|2420000000|2460000000|136|1|2024-04-25|15/03/2024|4.25|4.27|2360000000|2350000000|128.80000305176|1|2024-02-08|15/12/2023|4.98|4.95|2660000000|2580000000|127.09999847412|1|2023-10-26|15/09/2023|3.94|3.85|2100000000|2100000000|118.69999694824|1|2023-08-08|15/06/2023|3.9|3.9|2060000000|2060000000|130.30000305176|1|2023-05-04|15/03/2023|3.31|3.37|1930000000|1930000000|124.59999847412|1|2023-02-08|15/12/2022|3.81|3.81|2010000000|2010000000|115.19999694824|1|2022-10-27|15/09/2022|3.16|3.12|1730000000|1730000000|107.30000305176|1|2022-08-11|15/06/2022|2.98|3.01|1670000000|1680000000|117|1|2022-05-05|15/03/2022|2.87|2.82|1630000000|1620000000|117.30000305176|1|2022-02-09|15/12/2021|3.23|3.11|1800000000|1780000000|137.80000305176|1|2021-10-28|15/09/2021|2.8|2.76|1630000000|1620000000|134.80000305176|1|2021-08-11|15/06/2021|3.13|3.1|1700000000|1690000000|121|1|2021-05-06|15/03/2021|2.74|2.6|1610000000|1610000000|110|1|2021-02-11|15/12/2020|2.3|2.33|1600000000|1600000000|95.550003051758|1|2020-10-29|15/09/2020|1.9|1.92|1570000000|1570000000|74.300003051758|1
2025-04-06 22:48:22|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|TIETO|EUR|Technology|Software \u0026 IT Services|Finland|FI0009000277|22941|TietoEVRY Corp|1.83B|1830000000|15.47|294107|-19.97|-20.12|15.23-16.09|16.04|118594911|1.04|-36.06|2.8B|2800000000|-0.53|1.5|9.7|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.71|11|22|16|46|4|43|0.003|0.0098|-0.0019|0.1011|0.0199|13.6972|1.4916|2025-07-22|15/06/2025||0.3785||693830000|15.470000267029|1|2025-04-29|15/03/2025||0.4379||701460000|15.470000267029|1|2025-02-14|15/12/2024|0.475|0.5111|699000000|720300000|19.129999160767|1|2024-10-24|15/09/2024|0.48|0.4909|655000000|655010000|17.760000228882|1|2024-07-23|15/06/2024|0.44|0.4|715000000|714980000|18.719999313354|1|2024-04-25|15/03/2024|0.47|0.44|734000000|733960000|18.770000457764|1|2024-02-15|15/12/2023|0.625|0.59|752000000|752090000|21.159999847412|1|2023-10-26|15/09/2023|0.509|0.48|659850000|659850000|20.139999389648|1|2023-07-21|15/06/2023|0.43|0.43|695200000|695200000|24.520000457764|1|2023-05-04|15/03/2023|0.57|0.57|744300000|744300000|29.059999465942|1|2023-02-15|15/12/2022|0.73|0.73|767700000|767700000|28.840000152588|1|2022-10-27|15/09/2022|0.63|0.63|690400000|690400000|24.239999771118|1|2022-07-22|15/06/2022|0.425|0.38|739050000|739060000|24.780000686646|1|2022-05-05|15/03/2022|0.53|0.46|731000000|730960000|23.979999542236|1|2022-02-16|15/12/2021|0.6415|0.67|742000000|742000000|26.239999771118|1|2021-10-26|15/09/2021|0.5425|0.5|648100000|648070000|27.819999694824|1|2021-07-20|15/06/2021|0.63|0.61|721700000|721800000|26.5|1|2021-04-29|15/03/2021|0.48|0.48|711500000|711500000|28.120000839233|1|2021-02-17|15/12/2020|0.65|0.65|712000000|712000000|28.360000610352|1|2020-10-29|15/09/2020|0.5559|0.58|643800000|643800000|22.219999313354|1
2025-04-06 22:48:34|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|KCRA|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI0009005870|16178|Konecranes ABP|4.18B|4179999999.9999995|52.8|127241|8.37|-73.15|51.4-55.75|56.05|79209118|1.42|11.42|4.23B|4230000000.0000005|4.65|1.65|3.13|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|74.17|6|81|68|46|4|43|0.0136|-0.1035|-0.0005|0.4654|0.0305|22.1323|0.8519|2025-07-24|15/06/2025||1.22||1010000000|52.799999237061|1|2025-04-24|15/03/2025||0.926||923000000|52.799999237061|1|2025-02-07|15/12/2024|1.42|1.34|1210000000|1160000000|59.75|1|2024-10-25|15/09/2024|1.26|1.28|1070000000|1070000000|66|1|2024-07-26|15/06/2024|1.28|1.26|1030000000|1030000000|52.549999237061|1|2024-04-25|15/03/2024|0.7919|0.79|913000000|913030000|48.919998168945|1|2024-02-02|15/12/2023|1.26|1.27|1150000000|1140000000|40.75|1|2023-10-25|15/09/2023|1.05|1.02|1010000000|1010000000|29.760000228882|1|2023-07-26|15/06/2023|0.64|0.63|913000000|913000000|34.560001373291|1|2023-04-28|15/03/2023|0.6897|0.7|899000000|899090000|33.709999084473|1|2023-02-02|15/12/2022|0.99|0.97|1020000000|1020000000|29.979999542236|1|2022-10-26|15/09/2022|0.7605|0.72|885000000|884770000|22.159999847412|1|2022-07-27|15/06/2022|0.395|0.41|787000000|787060000|25.340000152588|1|2022-04-27|15/03/2022|0.2554|0.31|672000000|672040000|26.190000534058|1|2022-02-03|15/12/2021|1.08|1.07|949000000|948940000|36.259998321533|1|2021-10-28|15/09/2021|0.64|0.6073|773600000|773850000|37.540000915527|1|2021-07-28|15/06/2021|0.4727|0.4647|759300000|759130000|39.25|1|2021-04-28|15/03/2021|0.23|0.333|704000000|725800000|40.810001373291|1|2021-02-04|15/12/2020|0.7893|0.7931|937000000|936890000|32.200000762939|1|2020-10-28|15/09/2020|0.33|0.4341|767900000|755130000|26.89999961853|1
2025-04-06 22:48:48|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|BURE|SEK|Financials|Investment Holding Companies|Sweden|SE0000195810|12|Bure Equity AB|21.89B|21890000000|295.2|80916|-8.55|-421.2|290.8-316|314.2|74146921|1.48|4.07|5.81B|5810000000|77.44|2.75|0.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|27|-0.0067|0|0|-0.4979|-0.0204|-0.1013|32.8611|2025-02-20|15/12/2024|||||404.39999389648|1|2024-11-08|15/09/2024|||||378|1|2024-08-16|15/06/2024|||||388.39999389648|1|2024-05-13|15/03/2024|||||373.20001220703|1|2024-02-22|15/12/2023|||||292.79998779297|1|2023-11-09|15/09/2023|||||225.39999389648|1|2023-08-18|15/06/2023|||||204.39999389648|1|2023-05-09|15/03/2023|32.6||||259.39999389648|1|2023-02-23|15/12/2022|32.48||||260.60000610352|1|2022-11-10|15/09/2022|-32.93||||229|1|2022-08-19|15/06/2022|-34.89||||252|1|2022-04-21|15/03/2022|-89.32||||302.79998779297|1|2022-02-24|15/12/2021|17.29||||290|1|2021-11-11|15/09/2021|18.92||||408.79998779297|1|2021-08-19|15/06/2021|49.47||||417.39999389648|1|2021-04-27|15/03/2021|-3.59||||376|1|2021-02-25|15/12/2020|9.43||79700000||298.79998779297|1|2020-11-05|15/09/2020|33.9||60700000||275.20001220703|1|2020-08-19|15/06/2020|49.95||50600000||251.80000305176|1|2020-04-28|15/03/2020|-50.17||75800000||189.10000610352|1
2025-04-06 22:48:57|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|BGN|EUR|Financials|Banking Services|United Kingdom|IT0001031084|1080|Banca Generali|5.17B|5170000000|45.05|11966|24.9|-53.95|44.5-50.15|50.45|113943730|0.89|11.99|484.22M|484220000|3.78|2.8|6.16|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|50.5|8|61.4|43.8|35|4|33|0.0152|0|0.0108|0.0192|0.0378|14.4925|5.5579|2025-05-09|15/03/2025|||||45.049999237061|1|2025-02-10|15/12/2024|||257700000||49.860000610352|1|2024-11-07|15/09/2024|||229100000|214470000|40.75|1|2024-07-25|15/06/2024|||237850000|237830000|40.150001525879|1|2024-05-09|15/03/2024|||256600000|256760000|38.119998931885|1|2024-02-08|15/12/2023|||199200000|199140000|35.790000915527|1|2023-11-13|15/09/2023|||196800000|196800000|31.920000076294|1|2023-07-27|15/06/2023|||199000000|199000000|33.060001373291|1|2023-05-11|15/03/2023|||193200000|193230000|29.940000534058|1|2023-02-09|15/12/2022|||170100000|170100000|34.069999694824|1|2022-11-04|15/09/2022|||155200000|155200000|30.159999847412|1|2022-07-27|15/06/2022|||153700000|153700000|26.680000305176|1|2022-05-13|15/03/2022|||160800000|160800000|31.520000457764|1|2022-02-10|15/12/2021||0.52|166400000|166400000|36.450000762939|1|2021-11-04|15/09/2021|0.69|0.69|180200000|180200000|41.029998779297|1|2021-07-27|15/06/2021|0.47|0.47|192900000|192910000|35.419998168945|1|2021-05-12|15/03/2021|1.17|1.17|239900000|239900000|32.770000457764|1|2021-02-10|15/12/2020|0.68|0.68|170200000|170200000|28.979999542236|1|2020-11-04|15/09/2020|0.55|0.55|145210000|145210000|26|1|2020-07-28|15/06/2020|0.46|0.46|133500000|133500000|26.739999771118|1
2025-04-06 22:49:06|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|BFIT|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Netherlands|NL0011872650|8937|Basic Fit NV|1.16B|1160000000|17.68|257233|-17.69|-25.84|17.4-18.51|18.22|65875009|1.73|147.83|1.22B|1220000000|0.12|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.66|9|36|21|34|4|27|-0.0005|0|0.1686|-1.3333|0.2068|98.81|5.5356|2025-04-17|15/03/2025|||||17.680000305176|1|2025-03-12|15/12/2024||||659000000|22.920000076294|1|2024-10-18|15/09/2024|||599500000||24|1|2024-07-25|15/06/2024|||||21.920000076294|1|2024-04-26|15/03/2024|||284000000|284000000|21.020000457764|1|2024-03-18|15/12/2023|||282000000|282000000|19.879999160767|1|2023-10-20|15/09/2023|||264600000|264600000|27.239999771118|1|2023-07-25|15/06/2023|||255400000|255400000|31.579999923706|1|2023-04-24|15/03/2023|||245000000|245000000|37.240001678467|1|2023-03-13|15/12/2022|0.37||232000000|232000000|33.060001373291|1|2022-10-28|15/09/2022|||208000000|208130000|30.559999465942|1|2022-07-29|15/06/2022|-0.42||354600000||39.279998779297|1|2022-04-21|15/03/2022|||162000000|162000000|43.380001068115|1|2022-03-09|15/12/2021|-0.37||287800000|163000000|35.700000762939|1|2021-10-27|15/09/2021|||133000000|132900000|41.819999694824|1|2021-07-23|15/06/2021|-2.02||52960000|111500000|35.5|1|2021-04-22|15/03/2021|||10700000|10700000|35.759998321533|1|2021-03-09|15/12/2020|-1.22||58600000|58600000|33.900001525879|1|2020-10-26|15/09/2020|||124900000|124900000|22.549999237061|1|2020-07-31|15/06/2020|-0.94||182500000|46300000|20.25|1
2025-04-06 22:49:15|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|MLXS|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Belgium|BE0165385973|2000|Melexis NV|1.86B|1860000000|46.16|71485|-37.54|-87.2|45.54-49.28|48.48|40400000|1.36|10.98|932.81M|932810000|4.24|2.59|5.61|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.09|11|92|55|43|4|38|0.0052|0.0343|-0.0201|0.0303|0.0286|27.0129|4.9492|2025-07-30|15/06/2025||0.806||203700000|46.159999847412|1|2025-04-30|15/03/2025||0.7674||201460000|46.159999847412|1|2025-02-05|15/12/2024|0.45|0.45|197410000|199100000|61.75|1|2024-10-30|15/09/2024|1.27|1.24|247860000|249640000|69.849998474121|1|2024-07-31|15/06/2024|1.21|1.25|245730000|245120000|77|1|2024-04-24|15/03/2024|1.31|1.31|241910000|241900000|70.599998474121|1|2024-02-07|15/12/2023|1.23|1.23|250500000|250500000|80.449996948242|1|2023-10-25|15/09/2023|1.41|1.41|248550000|248550000|75.050003051758|1|2023-08-02|15/06/2023|1.28|1.28|236650000|236650000|96.699996948242|1|2023-04-26|15/03/2023|1.26|1.26|228600000|228600000|93.599998474121|1|2023-02-01|15/12/2022|1.29|1.29|223870000|223870000|97.5|1|2022-10-26|15/09/2022|1.21|1.21|219810000|219810000|77.800003051758|1|2022-07-27|15/06/2022|1.18|1.18|208400000|208240000|73.5|1|2022-04-27|15/03/2022|1.2|1.2|184060000|184060000|74.599998474121|1|2022-02-02|15/12/2021|0.82|0.82|166230000|166230000|93.849998474121|1|2021-10-27|15/09/2021|0.9|0.9|162820000|162820000|98.199996948242|1|2021-07-28|15/06/2021|0.83|0.83|159100000|159100000|86.699996948242|1|2021-04-28|15/03/2021|0.69|0.69|155630000|155630000|90.800003051758|1|2021-02-03|15/12/2020|0.59|0.59|147400000|147400000|97.050003051758|1|2020-10-28|15/09/2020|0.37|0.37|121570000|121570000|67.449996948242|1
2025-04-06 22:49:25|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|CHEMM|DKK|Healthcare|Healthcare Equipment \u0026 Supplies|Denmark|DK0060055861|184||7.4B|7400000000|425|39220|12.85|-616|419-468.2|464.6|17402479|1.3|57.92|459.54M|459540000|9.72|4|0.94|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|652.5|3|675|630|32|4|10|0.0699|0.0295|0.0132|0.1703|-0.0016|32.47|14.222|2025-05-07|15/03/2025||3.17||115000000|425|1|2025-02-05|15/12/2024|3.54|3.54|135900000|135900000|540|1|2024-11-07|15/09/2024|3.56|2.88|115800000|104600000|373.20001220703|1|2024-09-11|15/06/2024|2.87|2.87|109000000|109200000|413|1|2024-05-08|15/03/2024|2.47|2.47|98900000|98900000|314.79998779297|1|2024-02-05|15/12/2023|2.96|2.96|108100000|108100000|362.39999389648|1|2023-11-07|15/09/2023|2.38|2.38|91100000|91100000|330|1|2023-09-14|15/06/2023|2.84|2.84|96200000|96200000|374.20001220703|1|2023-05-09|15/03/2023|3.23|3.23|105000000|105000000|397.60000610352|1|2023-02-09|15/12/2022|6.06||242700000||657|1|2022-11-08|15/09/2022|||||722|1|2022-09-15|15/06/2022|4.26||218600000||730|1|2022-05-05|15/03/2022|||||750.5|1|2022-02-08|15/12/2021|4.9||209800000||669|1|2021-11-04|15/09/2021|||||1037|1|2021-09-16|15/06/2021|2.65||148100000||948.5|1|2021-05-06|15/03/2021|||||681|1|2021-02-05|15/12/2020|2.43||133000000||541|1|2020-11-05|15/09/2020|||||394|1|2020-09-17|15/06/2020|1.83||110500000||388|1
2025-04-06 22:49:32|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0163|0|-0.0042|0|0.1068|0|0|2025-05-13|15/03/2025|||||26.809999465942|1|2025-03-15|15/12/2024|||1270000000|1970000000|30.959999084473|1|2024-11-11|15/09/2024|||805500000|793850000|27.639999389648|1|2024-07-30|15/06/2024|||764900000|771170000|30.200000762939|1|2024-05-09|15/03/2024|||658800000|658800000|32.909999847412|1|2024-03-11|15/12/2023|||1080000000|1080000000|29.930000305176|1|2023-11-09|15/09/2023|1.05|1.05|706600000|706600000|23.60000038147|1|2023-07-28|15/06/2023|||688800000|688800000|21.840000152588|1|2023-05-11|15/03/2023|||602400000|602400000|20.89999961853|1|2023-03-12|15/12/2022|||1030000000|1030000000|22.989999771118|1|2022-11-11|15/09/2022|||683800000|683800000|19.680000305176|1|2022-07-28|15/06/2022|||709000000|709050000|17.420000076294|1|2022-05-13|15/03/2022|||735500000|735500000|22.469999313354|1|2022-03-11|15/12/2021|||1070000000|1070000000|23.760000228882|1|2021-11-11|15/09/2021|||717700000|699200000|33.270000457764|1|2021-07-30|15/06/2021|||753100000|753080000|36.200000762939|1|2021-05-13|15/03/2021|||678700000|645500000|36.770000457764|1|2021-03-10|15/12/2020|||883400000|885300000|31.299999237061|1|2020-11-09|15/09/2020|||580900000|536620000|29.909999847412|1|2020-07-29|15/06/2020|||507300000|480280000|24.219999313354|1
2025-04-06 22:49:39|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|AXFOs|SEK|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Sweden|SE0006993770|18472|Axfood AB|50.31B|50310000000|233.2|396884|-23.59|-305.8|231.1-246.7|237.6|215744895|0.29|23.25|84.06B|84060000000|10.16|8.75|3.75|2025-04-24 00:00:00|2025-04-24|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|250|5|300|225|41|4|38|-0.0014|0.3028|-0.0003|0.0432|0.025|22.1839|0.7279|2025-07-11|15/06/2025||2.72||22690000000|233.19999694824|1|2025-04-24|15/03/2025||2.4||21460000000|233.19999694824|1|2025-01-30|15/12/2024|1.61|2.28|21860000000|22090000000|242.30000305176|1|2024-10-24|15/09/2024|3.25|3.65|20900000000|20930000000|272|1|2024-07-12|15/06/2024|2.67|3.16|21040000000|21290000000|287.89999389648|1|2024-04-25|15/03/2024|2.6|2.6|20250000000|20250000000|289|1|2024-02-01|15/12/2023|2.41|2.41|20770000000|20770000000|263.29998779297|1|2023-10-24|15/09/2023|3.36|3.36|20290000000|20290000000|239.30000305176|1|2023-07-17|15/06/2023|2.91|2.91|20800000000|20800000000|256.5|1|2023-04-26|15/03/2023|2.19|2.19|19250000000|19250000000|266.29998779297|1|2023-02-01|15/12/2022|1.61|1.61|19740000000|19740000000|268.89999389648|1|2022-10-20|15/09/2022|3.39|3.39|18670000000|18670000000|252.60000610352|1|2022-07-15|15/06/2022|2.74|2.74|18470000000|18470000000|301.10000610352|1|2022-04-21|15/03/2022|3.27|3.27|16590000000|16590000000|312.44299316406|1|2022-02-03|15/12/2021|2.91|2.89|17060000000|17060000000|237.08399963379|1|2021-10-22|15/09/2021|2.92|2.9|13720000000|13720000000|208.52699279785|1|2021-07-15|15/06/2021|2.27|2.25|13900000000|13900000000|238.57099914551|1|2021-04-22|15/03/2021|2.15|2.13|13200000000|13200000000|211.10499572754|1|2021-02-04|15/12/2020|2.01|1.99|13630000000|13630000000|201.68499755859|1|2020-10-22|15/09/2020|2.94|2.92|13430000000|13430000000|206.84100341797|1
2025-04-06 22:49:48|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|OCI|EUR|Basic Materials|Chemicals|Netherlands|NL0010558797|1055|OCI NV|2.12B|2120000000|10.06|468581|-60.92|-30|9.98-10.57|10.55|210939330|1.06|-6.55|975.1M|975100000|-1.81|14.5|144.21|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.99|9|34.42|12.89|37|4|33|0.0084|1.3745|-0.0567|-0.4406|0.1971|-5.6214|1.1618|2025-05-20|15/03/2025|||||10.055000305176|1|2025-03-14|15/12/2024||0.11||1330000000|11.404999732971|1|2024-11-12|15/09/2024||0.0264|118140000|1270000000|10.755000114441|1|2024-08-02|15/06/2024|-0.56|-0.25|1210000000|1210000000|21.940000534058|1|2024-05-14|15/03/2024|0.171|0.08|1220000000|1220000000|24.620000839233|1|2024-02-14|15/12/2023|-0.218|-0.1|1210000000|1210000000|27.090000152588|1|2023-11-07|15/09/2023|-0.452|-0.2|1070000000|1070000000|22.290000915527|1|2023-08-02|15/06/2023|-0.429|-0.19|1370000000|1370000000|24.89999961853|1|2023-05-09|15/03/2023|-0.341|-0.15|1370000000|1370000000|23.540000915527|1|2023-02-14|15/12/2022|0.859|0.38|2200000000|2200000000|30.940000534058|1|2022-11-03|15/09/2022|1.19|0.46|2300000000|2300000000|39.080001831055|1|2022-08-02|15/06/2022|2.51|0.89|2860000000|2860000000|32.619998931885|1|2022-05-12|15/03/2022|1.95|0.69|2330000000|2330000000|34.419998168945|1|2022-02-14|15/12/2021|1.4|0.5|2200000000|2200000000|25.059999465942|1|2021-11-07|15/09/2021|0.267|0.09|1540000000|1540000000|24.260000228882|1|2021-08-01|15/06/2021|0.693|0.25|1460000000|1460000000|20.440000534058|1|2021-05-05|15/03/2021|0.468|0.17|1120000000|1120000000|19.229999542236|1|2021-02-25|15/12/2020|-0.27|-0.1|1040000000|1040000000|18.510000228882|1|2020-11-06|15/09/2020|-0.27|-0.06||751970000|10.75|1|2020-08-27|15/06/2020|-0.33|||875400000|12.239999771118|1
2025-04-06 22:50:00|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|DEBS|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|JE00BG6L7297|5079|Boohoo Group PLC|316.42M|316420000|22.8|2418197|-36.67|-39.48|22.6-26.35|26.4|1387816579|1.75|-1.37|1.35B|1350000000|-0.2|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|26.88|14|36|18.5|28|4|26|-0.009|-0.8977|0.2598|2.0073|0.3201|-113.905|238.9038|2025-04-23|15/02/2025||-0.0175||661720000|22.799999237061|1|2024-11-13|15/08/2024||0.52||775440000|30|1|2024-05-08|15/02/2024||0.21||858790000|35.220001220703|1|2023-10-03|15/08/2023||1.18||1505000000|31.579999923706|1|2023-05-16|15/02/2023|-0.02|0.16|1770000000|530000000|38.450000762939|1|2022-09-28|15/08/2022|-0.01|4.80|436700000|436700000|36.729999542236|1|2022-06-16|15/05/2022|||445700000|445700000|64.940002441406|1|2022-05-04|15/02/2022|-0.02|5.99|500700000|500700000|80|1|2021-12-16|15/11/2021|||506200000|506200000|137.85000610352|1|2021-09-30|15/08/2021|0.01|3.26|489800000|489800000|256|1|2021-06-15|15/05/2021|||486100000|486100000|328.5|1|2021-05-05|15/02/2021|0.07|4.10|268000000|268000000|326.5|1|2021-01-14|15/11/2020|||660800000|660800000|369.29998779297|1|2020-09-30|15/08/2020|0.04|2.42|448700000|448700000|390|1|2020-06-17|15/05/2020|||367800000|367800000|389.29998779297|1|2020-04-22|15/02/2020|0.03|1.89|187800000|187800000|271.5|1|2020-01-14|15/11/2019|||473700000|473700000|318|1|2019-09-25|15/08/2019|0.02|2.09|311000000|311000000|265.79998779297|1|2019-06-12|15/05/2019|||254300000|254300000|230.10000610352|1|2019-04-24|15/02/2019|0.02|0.03|133000000|129000000|216.89999389648|1
2025-04-06 22:50:17|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|LIABs|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0001852419|5123|Lindab International AB|13.81B|13810000000|179.3|223318|-22.18|-292.4|176.2-190.2|189.1|77035932|1.31|52.4|13.32B|13320000000|4.09|5.4|3.01|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|238.67|3|283|208|41|4|38|0.0303|-0.0472|0.0011|0.035|0.02|23.6271|1.0355|2025-07-18|15/06/2025||3.05||3550000000|179.30000305176|1|2025-05-06|15/03/2025||1.85||3170000000|179.30000305176|1|2025-02-12|15/12/2024|0.22|2.54|3310000000|3510000000|204.19999694824|1|2024-10-29|15/09/2024|2.05|3.13|3350000000|3430000000|231.60000610352|1|2024-07-19|15/06/2024|2.77|2.8|3520000000|3520000000|250.60000610352|1|2024-05-03|15/03/2024|1.53|1.57|3150000000|3150000000|216.19999694824|1|2024-02-07|15/12/2023|2.48|2.48|3270000000|3270000000|198.5|1|2023-10-26|15/09/2023|3.11|3.11|3250000000|3250000000|139.19999694824|1|2023-07-21|15/06/2023|3.14|3.14|3370000000|3370000000|141.69999694824|1|2023-05-03|15/03/2023|2.36|2.38|3220000000|3220000000|162.60000610352|1|2023-02-09|15/12/2022|2.24|2.24|3220000000|3220000000|152|1|2022-10-25|15/09/2022|3.48|3.48|3240000000|3240000000|116.69999694824|1|2022-07-20|15/06/2022|3.92|3.92|3170000000|3170000000|164.80000305176|1|2022-04-28|15/03/2022|3.09|3.09|2730000000|2730000000|225.39999389648|1|2022-02-11|15/12/2021|3.02|2.99|2560000000|2560000000|269|1|2021-10-29|15/09/2021|-1.34|-1.34|2490000000|2490000000|258.20001220703|1|2021-07-20|15/06/2021|3.64|3.66|2750000000|2750000000|244.39999389648|1|2021-05-05|15/03/2021|1.83|1.86|2250000000|2250000000|170|1|2021-02-09|15/12/2020|2.5|2.52|2310000000|2310000000|187.60000610352|1|2020-10-23|15/09/2020|2.56|2.57|2300000000|2300000000|163.80000305176|1
2025-04-06 22:50:30|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|INDV|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00BN4HT335|1041|Indivior PLC|890.78M|890780000|714|342492|-57.88|-1741|691.5-734|733|124758946|0.26|-27.34|1.19B|1190000000|-0.36|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1412.78|7|1620.75|1237.67|41|4|38|0.0048|-0.4688|0.0562|0.1842|0.0252|3841.9533|146.0934|2025-07-24|15/06/2025||0.2775||250930000|714|1|2025-04-24|15/03/2025||0.2525||248150000|714|1|2025-02-20|15/12/2024|0.32|0.22|298000000|259780000|868|1|2024-10-24|15/09/2024|0.54|0.4067|307000000|302970000|653.5|1|2024-07-25|15/06/2024|0.44|0.44|299000000|299000000|828|1|2024-04-25|15/03/2024|0.37|0.37|284000000|284000000|1514|1|2024-02-22|15/12/2023|0.43|0.43|293000000|293000000|1356|1|2023-11-09|15/09/2023|0.34|0.34|271000000|271000000|1539|1|2023-07-27|15/06/2023|0.39|0.39|276000000|276000000|1874|1|2023-04-27|15/03/2023|0.4|0.4|253000000|253000000|1470|1|2023-02-16|15/12/2022|0.27|0.27|241000000|241000000|1954|1|2022-10-27|15/09/2022|0.29|0.29|232000000|232000000|1607|1|2022-07-28|15/06/2022|0.06|0.3|221000000|221000000|1540|1|2022-04-28|15/03/2022|0.06|0.3|207000000|207000000|1615|1|2022-02-16|15/12/2021|0.03|0.15|222000000|222000000|1139|1|2021-10-28|15/09/2021|0.03|0.15|187000000|187000000|1175|1|2021-07-29|15/06/2021|0.06|0.3|201000000|201000000|741.5|1|2021-04-29|15/03/2021|0.05|0.25|180000000|180000000|715|1|2021-02-18|15/12/2020|0.03|0.15|185000000|185000000|745|1|2020-10-29|15/09/2020|0.02|0.1||159000000|530.5|1
2025-04-06 22:50:37|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|GLPG|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|BE0003818359|704|Galapagos NV|1.57B|1570000000|23.01|198|-35.22|-26.91|23.01-23.01|23.01|65897071|-0.01|-1163|275.65M|275650000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.7|9|44.8|22|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:50:42|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|BOSN|EUR|||Netherlands|NL0000852580|11424||4.24B|4240000000|32.82|108719|0|-32.9|32.72-32.9|32.84|129324898|0.58||4.36B|4360000000|1.5|0.5|1.52|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||19|2|17|0.0071|-0.068|0.1103|2.7068|0.0028|64.9375|1.38|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1|2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000|25.299999237061|1|2021-08-24|15/06/2021|0.56||1320000000|1416000000|27.280000686646|1|2021-03-04|15/12/2020|-0|0.19|1260000000|1345000000|25.680000305176|1|2020-08-20|15/06/2020|-0.73||1260000000|1270000000|16.440000534058|1|2020-03-05|15/12/2019|0.56|0.54|1380000000|1429000000|20.680000305176|1|2019-08-22|15/06/2019|0.01||1270000000||17.700000762939|1|2019-03-07|15/12/2018|-0.56||1400000000||24.840000152588|1|2018-08-16|15/06/2018|-2.76||1170000000||25.25|1|2018-03-08|15/12/2017|0.57||1240000000|562000000|30.129999160767|1|2017-08-17|15/06/2017|0.58|0.62|1090000000|1007000000|29.319999694824|1|2017-03-08|15/12/2016|0.99|1.22|1430000000|1132000000|34.529998779297|1|2016-08-18|15/06/2016|1.17||1170000000||33.340000152588|1|2016-03-09|15/12/2015|1.06|1.29|1670000000|1625000000|36.090000152588|1|2015-08-20|15/06/2015|1.04|1.50|1570000000|1604000000|43.970001220703|1|2015-03-12|15/12/2014|1.93|1.69|1620000000|1783000000|43.119998931885|1|2014-08-14|15/06/2014|1.93|1.05|1550000000|1462000000|38.389999389648|1|2014-03-13|15/12/2013||1.67|1870000000|1766000000|36.330001831055|1|
2025-04-06 22:50:55|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|MING|NOK|Financials|Banking Services|United Kingdom|NO0006390301|1660|Sparebank 1 SMN|24.74B|24740000000|173.68|14864|22.45|-190.7|172.3-177.6|180.24|144210000|0.81|8.53|13.59B|13590000000|20.11|12.5|7.23|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|189.25|4|202|170|36|4|33|0.0029|-0.042|0.0113|0.5824|0.0295|12.7064|2.4948|2025-08-07|15/06/2025||5.65||2350000000|173.67999267578|1|2025-05-08|15/03/2025||5.34||2260000000|173.67999267578|1|2025-02-10|15/12/2024|4.6|4.19|2240000000|2220000000|181.66000366211|1|2024-10-31|15/09/2024|4.63|4.78|2580000000|2350000000|164.32000732422|1|2024-08-08|15/06/2024|4.43|4.44|2160000000|2160000000|154.75999450684|1|2024-05-08|15/03/2024|4.68|4.68|2160000000|2160000000|146.75999450684|1|2024-02-08|15/12/2023|5.48|5.14|2380000000|2400000000|143.69000244141|1|2023-11-02|15/09/2023|3.3|3.8|1770000000|1780000000|134.39999389648|1|2023-08-10|15/06/2023|4.05|4.71|1760000000|1760000000|144.80000305176|1|2023-05-10|15/03/2023|3.51|3.99|1600000000|1610000000|134.5|1|2023-02-08|15/12/2022|3.52|3.85|1600000000|1600000000|124.19999694824|1|2022-10-28|15/09/2022|2.89|2.89|1500000000|1520000000|117.48999786377|1|2022-08-11|15/06/2022|3.19|3.23|1590000000|1600000000|125.29000091553|1|2022-05-06|15/03/2022|3.19|2.97|1630000000|1600000000|129.10000610352|1|2022-02-10|15/12/2021|3.19|3.15|1610000000|1610000000|152.80000305176|1|2021-10-29|15/09/2021|3.21|3.17|1580000000|1570000000|143.39999389648|1|2021-08-12|15/06/2021|3.5|3.5|1720000000|1720000000|126.69999694824|1|2021-05-07|15/03/2021|3.4|3.3|1770000000|1770000000|115.40000152588|1|2021-02-05|15/12/2020|2.3|2.23|1640000000|1640000000|103.5|1|2020-10-30|15/09/2020|2.35|2.34|1540000000|1540000000|78.349998474121|1
2025-04-06 22:51:01|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|4|19|-0.0402|0.0163|0.0058|0.0938|0.0382|21.2942|0|2025-07-18|15/06/2025||2.6||1210000000|224.80000305176|1|2025-04-24|15/03/2025||2.77||1270000000|224.80000305176|1|2025-01-28|15/12/2024|2.88|2.49|1320000000|1220000000|261.79998779297|1|2024-10-25|15/09/2024|2.7|2.74|1230000000|1250000000|224.60000610352|1|2024-07-23|15/06/2024|2.86|2.74|1290000000|1250000000|228.80000305176|1|2024-04-23|15/03/2024|2.74|2.74|1260000000|1260000000|178.69999694824|1|2024-01-30|15/12/2023|2.55|2.55|1190000000|1190000000|157.89999389648|1|2023-10-22|15/09/2023|2.49|2.49|1160000000|1160000000|147.80000305176|1|2023-07-25|15/06/2023|2.25|2.25|1070000000|1070000000|154.19999694824|1|2023-04-25|15/03/2023|2.49|2.49|1130000000|1130000000|158.69999694824|1|2023-01-31|15/12/2022|2|2|951900000|951900000|173.30000305176|1|2022-10-28|15/09/2022|1.57|1.57|811900000|811900000|135.25|1|2022-07-22|15/06/2022|0.88|0.73|728000000|727960000|127.94999694824|1|2022-04-28|15/03/2022|1.86|1.86|886800000|886800000|163.85000610352|1|2022-02-03|15/12/2021|1.85|1.85|889900000|889900000|149|1|2021-10-29|15/09/2021|1.63|1.63|794800000|794800000|169.89999389648|1|2021-07-23|15/06/2021|1.75|1.75|830100000|830100000|139.80000305176|1|2021-04-29|15/03/2021|2.63|2.63|1110000000|1110000000|164.94999694824|1|2021-02-04|15/12/2020|1.31|1.48|767050000|767070000|146|1|2020-12-02|15/09/2020|1.11||617000000||103|1
2025-04-06 22:51:09|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|ASOS|GBP|Consumer Cyclicals|Diversified Retail|United Kingdom|GB0030927254|3027|ASOS PLC|315.24M|315240000|264.5|318472|-25.28|-454.2|264-284|278.5|119185191|2.79|-1.41|2.91B|2910000000|-2.84|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|410.6|18|790|200|38|2|36|0.0213|0.2584|0.1065|409.6828|0.1636|57.66|263.3142|2025-04-24|15/02/2025||-44.58|||264.5|1|2024-11-05|15/08/2024||-17.61||1630000000|376|1|2024-04-17|15/02/2024||-49.17||1587000000|333.39999389648|1|2023-11-01|15/08/2023|-0.0246|-0.02|850000000|850000000|395.39999389648|1|2023-06-15|15/05/2023|||858900000|858900000|328|1|2023-05-10|15/02/2023|-2.19|-15.18|1840000000|1952000000|635.79998779297|1|2023-01-12|15/11/2022|||1340000000|1340000000|586|1|2022-10-19|15/08/2022|-0.17|29.80|1930000000|2006000000|490|1|2022-06-16|15/05/2022|||983400000|983400000|1160|1|2022-04-12|15/02/2022|-0.14|8.67|611000000|611000000|1538|1|2022-01-13|15/11/2021|||1390000000|1390000000|2259|1|2021-10-11|15/08/2021|0.41|59.44|1930000000|2017000000|2781|1|2021-07-20|15/05/2021|||1290000000|1290000000|3820|1|2021-04-08|15/02/2021|0.82|31.30|1980000000|1924000000|5788|1|2021-01-13|15/11/2020|||1360000000|1360000000|5196|1|2020-10-14|15/08/2020|0.94|-28.30|580200000|580200000|5378|1|2020-07-20|15/05/2020|||983300000|983300000|3448|1|2020-04-07|15/02/2020|0.28|0.02|490800000|490800000|1164|1|2020-01-23|15/11/2019|||1110000000|1110000000|3024|1|2019-10-16|15/08/2019|0.25|0.28|1420000000|481000000|2560|1
2025-04-06 22:51:19|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|AKER|NOK|Energy|Oil \u0026 Gas|United Kingdom|NO0010234552|3171|Aker ASA|41.31B|41310000000|556.5|1592|-14.52|-666|562.46-573|584.5|74296063|0.81|-41.21|12.89B|12890000000|-14.15|51|9.07|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|804.25|4|850|750|34|4|19|-0.0409|0.0486|0.2658|0.5517|-0.4017|33.2172|0.4333|2025-05-09|15/03/2025|||||556.5|1|2025-02-17|15/12/2024|||||625.5|1|2024-11-06|15/09/2024|||||563|1|2024-07-17|15/06/2024|||||638.5|1|2024-05-08|15/03/2024|||||620.5|1|2024-02-20|15/12/2023|||||609.5|1|2023-11-03|15/09/2023|||||654.75|1|2023-07-18|15/06/2023|||||615.75|1|2023-05-05|15/03/2023|||||613.25|1|2023-02-17|15/12/2022|||||759.25|1|2022-11-04|15/09/2022|||||771.75|1|2022-08-17|15/06/2022|||||755.25|1|2022-05-04|15/03/2022|||||755.25|1|2022-02-18|15/12/2021||5.63||0.00|720.5|1|2021-11-05|15/09/2021||5.63||0.00|829.5|1|2021-07-16|15/06/2021||6.12||0.00|633.75|1|2021-05-07|15/03/2021||5.63|9320000000|0.00|620|1|2021-02-17|15/12/2020|5.34|5.34||0.00|730.25|1|2020-11-04|15/09/2020|22.11|22.11||0.00|399.60000610352|1|2020-07-15|15/06/2020|4.48|4.48|||363.39999389648|1
2025-04-06 22:51:28|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|IREE|EUR|Utilities|Multiline Utilities|Italy|IT0003027817|11300|Iren|2.99B|2990000000|2.328|1815479|36.3|-2.438|2.326-2.436|2.43|1283075732|0.84|11.75|6.04B|6040000000||0.13|5.51|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2.662|4|2.85|2.5|42|4|38|0.0064|0|0.0471|0.2896|0.1779|9.5858|0.6311|2025-05-15|15/03/2025|||||2.3280000686645|1|2025-03-24|15/12/2024|||974000000||2.2160000801086|1|2024-11-11|15/09/2024|||2570000000|1990000000|1.9490000009537|1|2024-07-29|15/06/2024|||1130000000|1130000000|1.9299999475479|1|2024-05-15|15/03/2024|||1570000000|1570000000|1.8480000495911|1|2024-03-28|15/12/2023||||3259000000|1.8949999809265|1|2023-11-09|15/09/2023|||1410000000|1410000000|1.9240000247955|1|2023-07-27|15/06/2023|||1200000000|1200000000|1.8129999637604|1|2023-05-11|15/03/2023|0.11||2020000000|2020000000|1.9210000038147|1|2023-03-23|15/12/2022|0.18||2220000000|2220000000|1.6410000324249|1|2022-11-03|15/09/2022|0.11||721000000|721000000|1.5199999809265|1|2022-07-28|15/06/2022|0.13||1300000000|1330000000|1.7970000505447|1|2022-05-11|15/03/2022|0.05||2190000000|2190000000|2.441999912262|1|2022-03-29|15/12/2021|0.05||640000000|640000000|2.4240000247955|1|2021-11-12|15/09/2021|0.04||1100000000|1100000000|2.8099999427795|1|2021-08-03|15/06/2021|0.06||865000000|865000000|2.5739998817444|1|2021-05-26|15/03/2021|0.09||1140000000|1140000000|2.6180000305176|1|2021-03-25|15/12/2020|0.08||1100000000|1100000000|2.2479999065399|1|2020-11-09|15/09/2020|0.02||803000000|803000000|1.9960000514984|1|2020-08-04|15/06/2020|0.06||749000000|749000000|2.1480000019073|1
2025-04-06 22:51:34|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|CVSG|GBP|Healthcare|Healthcare Providers \u0026 Services|United Kingdom|GB00B2863827|9000||682.25M|682250000|951|297647|0.74|-1220|941-999|993|71740020|1.13|38.44|668.6M|668600000|0.27|8|0.84|2025-09-25 00:00:00|2025-09-25|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1475.33|9|2000|1028|16|2|15|0.0033|-0.752|0.1243|1.7774|0.1198|11006.6647|218.8647|2025-02-27|15/12/2024|0.4|0.4095|341800000|340570000|1058|1|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1|2022-03-24|15/12/2021|0.24|29.20|273700000|233600000|1760|1|2021-09-22|15/06/2021|0.11|33.20|264500000|242100000|2550|1|2021-03-25|15/12/2020|0.16||245600000||1879|1|2020-09-24|15/06/2020|0.01||203300000||1170|1|2020-03-27|15/12/2019|0.07||224500000||854|1|2019-09-27|15/06/2019|0.12||406500000||910|1|2019-03-27|15/12/2018|0.01||195100000||510|1|2018-09-27|15/06/2018|0.08||169500000||1023|1|2018-03-29|15/12/2017|0.08||157800000||981|1|2017-09-29|15/06/2017|0.08||142400000||1325|1|2017-03-20|15/12/2016|0.1||129400000||1034|1|2016-09-23|15/06/2016|0.06||117400000||945|1|2016-03-21|15/12/2015|0.06|15.20|100700000|81900000|745|1||||
2025-04-06 22:51:41|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|RWS|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00BVFCZV34|7752||396.4M|396400000|107.2|1043494|-43.99|-212|102-110|111|369776958|0.65|11.85|718.2M|718200000|0.13|12.45|11.61|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|316.25|4|330|300|15|2|13|-0.022|0|0|0.1401|0.1787|3795.0392|553.7|2025-06-17|15/03/2025|||||107.19999694824|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1|2022-06-09|15/03/2022|0.06||357300000||382.79998779297|1|2021-12-14|15/09/2021|0.07||368100000||630|1|2021-06-08|15/03/2021|0.04||326400000||644.5|1|2020-12-10|15/09/2020|0.1||186100000||580|1|2020-06-09|15/03/2020|0.07||169700000||626|1|2019-12-10|15/09/2019|0.09||183400000||670|1|2019-06-11|15/03/2019|0.08||172300000||605|1|2018-12-11|15/09/2018|0.06||166500000||467.5|1|2018-06-18|15/03/2018|0.05||139600000||393|1|2017-12-06|15/09/2017|0.06||87430000||431.25|1|2017-06-20|15/03/2017|0.05||76620000||388|1|2016-12-06|15/09/2016|0.05||65130000||301|1|2016-06-07|15/03/2016|0.04||56850000||230.5|1|||||
2025-04-06 22:51:50|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|MAP|EUR|Financials|Insurance|Spain|ES0124244E34|30585|Mapfre|8.42B|8420000000|2.746|1967150|17.65|-2.928|2.702-2.884|2.746|3067353249|0.71|8.62|29.24B|29240000000|0.32|0.13|4.63|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|2.818|10|3.2|2.23|36|2|32|-0.0018|0.0205|0.0667|0.3608|0.0224|27.399|0.5766|2025-04-25|15/03/2025|||||2.7460000514984|1|2025-02-11|15/12/2024|0.0742|0.0641|5830000000|6400000000|2.7720000743866|1|2024-10-28|15/09/2024|0.0623|0.0669|5750000000|5750000000|2.5199999809265|1|2024-07-30|15/06/2024|0.068|0.07|7000000000|6600000000|2.2660000324249|1|2024-04-24|15/03/2024|0.0646|0.06|8140000000|8140000000|2.2760000228882|1|2024-02-14|15/12/2023||0.08|6240000000|5920000000|2.0380001068115|1|2023-10-30|15/09/2023|0.0512|0.05|6330000000|6330000000|1.9010000228882|1|2023-07-27|15/06/2023|0.047|0.05|6560000000|6560000000|1.8259999752045|1|2023-04-27|15/03/2023|0.0414|0.04|7790000000|7790000000|1.8409999608993|1|2023-02-09|15/12/2022|0.05|0.05|5900000000|5900000000|1.8420000076294|1|2022-10-27|15/09/2022|0.05|0.04|6130000000|6130000000|1.6619999408722|1|2022-07-29|15/06/2022|0.11|0.11|4740000000|4740000000|1.5629999637604|1|2022-04-29|15/03/2022|0.05|0.05|7570000000|7570000000|1.7450000047684|1|2022-02-11|15/12/2021|0.08|0.08|5520000000|5520000000|1.9859999418259|1|2021-10-28|15/09/2021|0.0384|0.04|4970000000|4630000000|1.8220000267029|1|2021-07-25|15/06/2021|0.06|0.06|5770000000|5770000000|1.7654999494553|1|2021-04-29|15/03/2021|0.06|0.06|5900000000|5900000000|1.779000043869|1|2021-02-10|15/12/2020|0.02|0.05|4930000000|4930000000|1.6399999856949|1|2020-10-29|15/09/2020|0.06|0.05|4570000000|4570000000|1.2799999713898|1|2020-07-24|15/06/2020|0.04|0.04|4890000000|4890000000|1.6280000209808|1
2025-04-06 22:52:05|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|SCATC|NOK|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|NO0010715139|622|Scatec Solar OL|11.64B|11640000000|73.38|15240|-0.2|-91|73.2-78.05|79.08|158867113|1.69|8.9|4.37B|4370000000|8.24|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99.5|8|106|90|35|4|33|-0.0803|-0.0409|-0.0094|-5.3655|0.1237|3.8561|6.6645|2025-05-08|15/03/2025||-0.18||1600000000|73.375|1|2025-01-31|15/12/2024|-0.6998|-0.98|1150000000|2240000000|79.625|1|2024-11-01|15/09/2024|10.2|10.25|2970000000|2650000000|80.150001525879|1|2024-08-16|15/06/2024|-0.3|-0.28|1350000000|1310000000|87.925003051758|1|2024-04-30|15/03/2024|-0.715|-0.71|1260000000|1260000000|73.879997253418|1|2024-01-26|15/12/2023|4.07|4.07|1620000000|1640000000|71.830001831055|1|2023-11-02|15/09/2023|0.3|0.29|947000000|947000000|55.229999542236|1|2023-08-18|15/06/2023|1.9|1.99|1230000000|1230000000|78.349998474121|1|2023-05-05|15/03/2023|-1.02|-1.02|841000000|841000000|67.220001220703|1|2023-02-03|15/12/2022|-2.28|-2.01|1490000000|1190000000|88.23999786377|1|2022-11-03|15/09/2022|1.6|1.6|1160000000|1160000000|75.849998474121|1|2022-07-26|15/06/2022|-0.6053|-0.61|836000000|836000000|104.55000305176|1|2022-05-06|15/03/2022|-7.13|-7.13|759000000|759000000|112.44999694824|1|2022-02-03|15/12/2021|0.91|0.91|1040000000|1040000000|131.2200012207|1|2021-10-29|15/09/2021|0.825|0.86|1060000000|1060000000|168.69999694824|1|2021-07-23|15/06/2021|0.4783|0.46|1100000000|1030000000|238.35000610352|1|2021-04-30|15/03/2021|0.27|0.27|1010000000|950330000|253.69999694824|1|2021-02-02|15/12/2020|-3.86|-3.86|498000000|558000000|322.79998779297|1|2020-10-16|15/09/2020|-0.29|-0.23|724000000|690280000|216|1|2020-07-17|15/06/2020|-0.7|-0.73|725000000|775100000|161.19999694824|1
2025-04-06 22:52:14|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|OUT1V|EUR|Basic Materials|Metals \u0026 Mining|Finland|FI0009002422|8204|Outokumpu Oyj|1.27B|1270000000|2.99|1896046|-23.86|-4.075|2.92-3.152|3.296|424229832|1.41|-39.09|5.94B|5940000000|-0.09|0.26|8.7|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|3.6091|11|4.5|2.3|47|4|44|0.0047|0.3276|-0.0044|-0.1126|-0.0011|-0.6182|0.2964|2025-07-31|15/06/2025||0.045||1590000000|2.9900000095367|1|2025-05-08|15/03/2025||-0.0134||1520000000|2.9900000095367|1|2025-02-13|15/12/2024|-0.07|-0.05|1410000000|1490000000|3.1619999408722|1|2024-10-30|15/09/2024|0.05|0.0117|1520000000|1570000000|3.3340001106262|1|2024-08-08|15/06/2024|-0.01|-0.01|1540000000|1540000000|3.2780001163483|1|2024-05-07|15/03/2024|-0.05|-0.05|1480000000|1480000000|3.7769999504089|1|2024-02-08|15/12/2023|-0.51|-0.51|1510000000|1510000000|3.9140000343323|1|2023-11-07|15/09/2023|-0.13|-0.12|1530000000|1530000000|3.9500000476837|1|2023-08-03|15/06/2023|0.215|0.21|1910000000|1910000000|4.561999797821|1|2023-05-09|15/03/2023|0.225|0.23|2010000000|2010000000|4.9089999198914|1|2023-02-09|15/12/2022|0.07|0.26|1900000000|1900000000|5.0700001716614|1|2022-11-03|15/09/2022|0.39|0.39|2340000000|2340000000|4.0089998245239|1|2022-08-03|15/06/2022|0.78|0.78|2950000000|2950000000|4.1279997825623|1|2022-05-05|15/03/2022|0.51|0.51|2760000000|2760000000|4.5|1|2022-02-08|15/12/2021|0.33|0.33|2220000000|2220000000|6.0799999237061|1|2021-11-04|15/09/2021|0.4|0.4|1950000000|1950000000|5.2239999771118|1|2021-08-05|15/06/2021|0.3|0.3|1870000000|1870000000|5.7859997749329|1|2021-05-06|15/03/2021|0.2|0.19|1670000000|1670000000|5.561999797821|1|2021-02-04|15/12/2020|-0.09|-0.04|1350000000|1350000000|3.9010000228882|1|2020-11-05|15/09/2020|-0.15|-0.15|1250000000|1250000000|2.2679998874664|1
2025-04-06 22:52:24|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|BCU|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|IT0004764699|3101|Brunello Cucinelli|6.52B|6520000000|96.73|13632|-1.98|-133.4|92.95-97.5|97.45|67905500|1.07|54.8|1.28B|1280000000|1.76|0.94|0.97|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|116.36|15|136|64|34|4|32|0.0083|-0.0064|0.0114|0.1512|0.1253|51.2967|4.1928|2025-04-16|15/03/2025||0.5085||343030000|96.724998474121|1|2025-03-13|15/12/2024|0.86|0.86|657890000|652730000|108.40000152588|1|2024-10-17|15/09/2024|0.4536|0.4521|299800000|302590000|92.449996948242|1|2024-08-28|15/06/2024|0.4402|0.44|311600000|312340000|88.650001525879|1|2024-04-17|15/03/2024|0.466|0.47|309100000|309890000|97.730003356934|1|2024-03-14|15/12/2023|0.4214|0.42|321000000|318620000|115.19999694824|1|2023-10-19|15/09/2023|0.4452|0.45|279120000|279120000|71.25|1|2023-08-29|15/06/2023|0.42|0.42|280540000|280310000|70.050003051758|1|2023-04-18|15/03/2023|0.4116|0.41|265300000|268400000|90.849998474121|1|2023-03-15|15/12/2022|0.2963|0.3|277600000|277600000|76.419998168945|1|2022-10-19|15/09/2022|0.306|0.32|226700000|227140000|51.549999237061|1|2022-08-30|15/06/2022|||218400000|218400000|54.580001831055|1|2022-04-13|15/03/2022|||204000000|201670000|52.169998168945|1|2022-03-10|15/12/2021|||209400000|209500000|44|1|2021-10-21|15/09/2021|||188800000|188880000|48.619998931885|1|2021-08-26|15/06/2021|||167050000|167050000|49.900001525879|1|2021-04-21|15/03/2021|||164650000|164730000|40.889999389648|1|2021-03-10|15/12/2020|||165400000|166000000|34.119998931885|1|2020-11-19|15/09/2020|||173900000|173800000|31.120000839233|1|2020-08-27|15/06/2020|||49000000|49130000|25.020000457764|1
2025-04-06 22:52:35|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|PEABBs|SEK|Industrials|Construction \u0026 Engineering|United Kingdom|SE0000106205|13031|Peab AB ser. B|21.33B|21330000000|74.18|8930|14.21|-87.6|73-76.55|76.53|287451746|1.28|8.92|61.28B|61280000000|8.32|2.75|3.75|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|86.67|4|95|80|36|4|33|0.0029|0.0409|-0.0026|1.2456|0.0334|18.0936|0.4139|2025-07-15|15/06/2025||1.9||15980000000|74.175003051758|1|2025-05-06|15/03/2025||-1.05||11210000000|74.175003051758|1|2025-02-06|15/12/2024|3.51|2.47|16790000000|15710000000|80|1|2024-10-25|15/09/2024|2.57|2.58|15540000000|15580000000|71.775001525879|1|2024-07-16|15/06/2024|1.5|1.5|15230000000|15800000000|71.974998474121|1|2024-05-06|15/03/2024|-0.4|-0.47|11140000000|11240000000|68.5|1|2024-02-02|15/12/2023|1.59|1.59|15640000000|16210000000|51.529998779297|1|2023-10-27|15/09/2023|1.83|1.82|14740000000|14880000000|40.75|1|2023-07-14|15/06/2023|2.21|1.94|15760000000|15870000000|48.110000610352|1|2023-05-04|15/03/2023|-0.54|-0.53|12690000000|12810000000|52.020000457764|1|2023-02-03|15/12/2022|1.89|1.89|17050000000|17090000000|70.419998168945|1|2022-10-28|15/09/2022|2.69|2.6|16440000000|16440000000|57.270000457764|1|2022-07-15|15/06/2022|2.34|2.34|16860000000|16720000000|61.950000762939|1|2022-05-05|15/03/2022|0.04||12340000000|12340000000|88.849998474121|1|2022-02-04|15/12/2021|3.31|3.31|17510000000|17510000000|106.5|1|2021-10-27|15/09/2021|2.87|2.87|15800000000|15800000000|99.300003051758|1|2021-07-16|15/06/2021|2.04|2.04|14990000000|14990000000|113.15000152588|1|2021-05-06|15/03/2021|-0.2228|-0.25|11170000000|11170000000|124|1|2021-02-04|15/12/2020|5.87|5.76|15990000000|15850000000|98.080001831055|1|2020-10-22|15/09/2020|2.14|2.14|14840000000|15290000000|89.419998168945|1
2025-04-06 22:52:46|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|TWKNc|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Netherlands|NL0000852523|5834|TKH Group NV|1.31B|1310000000|32.94|107322|-16.44|-44.78|32.54-34.76|34.86|39877080|1.6|15.73|1.71B|1710000000|2.5|1.5|4.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.75|6|55|41|38|4|23|0|0.2506|-0.0661|0.3228|0.0198|6.06|0.9513|2025-05-13|15/03/2025|||||32.939998626709|1|2025-03-04|15/12/2024|1.34|1.60|452000000|947000000|37.479999542236|1|2024-11-12|15/09/2024|||393000000|459000000|36.659999847412|1|2024-08-13|15/06/2024||1.77|446100000|454500000|38.720001220703|1|2024-05-06|15/03/2024|||421000000|421000000|39.939998626709|1|2024-03-05|15/12/2023||1.79|441000000|426800000|39.319999694824|1|2023-11-22|15/09/2023|||458500000|458500000|36.720001220703|1|2023-08-14|15/06/2023||1.56|484000000|484000000|45.939998626709|1|2023-04-24|15/03/2023|||473000000|473000000|44.860000610352|1|2023-03-07|15/12/2022|3.34|1.31|465500000|465000000|44.900001525879|1|2022-11-15|15/09/2022|||451000000|451000000|40.060001373291|1|2022-08-16|15/06/2022|1.71|1.59|463000000|463000000|41.639999389648|1|2022-05-05|15/03/2022||||436700000|45.959999084473|1|2022-03-08|15/12/2021|2.3||1520000000||42.340000152588|1|2021-11-16|15/09/2021|||||54.299999237061|1|2021-08-17|15/06/2021|0.97|0.87|725800000|726000000|45.799999237061|1|2021-05-06|15/03/2021|||||42.759998321533|1|2021-03-09|15/12/2020|1.14||1290000000||41|1|2020-11-05|15/09/2020|||||28.920000076294|1|2020-08-11|15/06/2020|0.63||679000000||35.700000762939|1
2025-04-06 22:52:55|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|ALFEN|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Netherlands|NL0012817175|1053|Alfen Beheer BV|231.95M|231950000|10.67|505158|-76.79|-47.3|10.37-11.44|11.52|21738841|1.82|-9.94|487.64M|487640000|-1.24|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.35|10|25.5|10|28|4|26|0.0192|0|0.0024|-1.2046|0.1163|-67.6875|4.29|2025-05-12|15/03/2025|||||10.670000076294|1|2025-02-12|15/12/2024|||135750000|158500000|13.755000114441|1|2024-11-06|15/09/2024|||106200000|105940000|12.130000114441|1|2024-08-21|15/06/2024|||128900000|128900000|15.704999923706|1|2024-05-20|15/03/2024|||116800000|116800000|40.990001678467|1|2024-02-13|15/12/2023|0.84|0.84|144250000|144230000|56.700000762939|1|2023-11-12|15/09/2023|||136300000|136280000|35.450000762939|1|2023-08-23|15/06/2023|0.46|0.46|110700000|110800000|57.200000762939|1|2023-05-17|15/03/2023|||113200000|113130000|77.139999389648|1|2023-02-14|15/12/2022|1.11|1.11|111100000|109430000|85.139999389648|1|2022-11-09|15/09/2022|||123200000|123200000|104.69999694824|1|2022-08-25|15/06/2022|1.13||61000000|52000000|105.44999694824|1|2022-05-11|15/03/2022|||95500000|95530000|73.839996337891|1|2022-02-16|15/12/2021|0.57||73800000||64.699996948242|1|2021-11-11|15/09/2021|||60600000|60600000|97.550003051758|1|2021-08-27|15/06/2021|0.41||61500000|61500000|94.800003051758|1|2021-05-12|15/03/2021|||53900000|53900000|55.849998474121|1|2021-02-17|15/12/2020|0.32||48800000|48800000|78.300003051758|1|2020-11-04|15/09/2020||||19900000|57|1|2020-08-26|15/06/2020|0.24||41500000|41500000|48.049999237061|1
2025-04-06 22:53:03|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|0GRG|SEK|Real Estate||United Kingdom|SE0000549412|83||26.04B|26040000000|121.2|34520|0|-121.2|121.2-121.2|121.2|215042296|1.06|8.78|2.88B|2880000000|-17.32|2.8|2.31|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|neutral|strong_buy|sell|neutral|strong_buy|||||23|4|20|0.0096|0.0759|0.0053|0.019|0.0034|14.6275|6.673|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1|2021-10-19|15/09/2021|1.68|1.55|643000000|643000000|118.90000152588|1|2021-07-07|15/06/2021|1.5|1.41|646000000|643670000|110|1|2021-04-22|15/03/2021|1.45|1.48|643000000|641000000|98.879997253418|1|2021-02-11|15/12/2020|1.4|1.21|642000000|630300000|87.120002746582|1|2020-10-21|15/09/2020|1.5|1.18|623000000|625870000|84.900001525879|1|2020-07-08|15/06/2020|1.38|1.29|627000000|625200000|69.970001220703|1|2020-04-23|15/03/2020|1.4|1.19|637000000|635670000|66.120002746582|1|2020-02-12|15/12/2019|1.36|1.38|613000000|612600000|105.80000305176|1|2019-10-23|15/09/2019|1.26|1.26|618000000|618000000|82.875|1|2019-07-10|15/06/2019|1.09|1.14|604000000|603670000|82.199996948242|1|2019-04-26|15/03/2019|1.2|1.21|589000000|587800000|74.875|1|2019-02-14|15/12/2018|1.39|1.13|607000000|594160000|68.5|1|2018-10-24|15/09/2018|1.32|1.12|594000000|577440000|62.924999237061|1|2018-07-11|15/06/2018|1.26|1.28|597000000|597000000|64.650001525879|1|2018-04-26|15/03/2018|1|0.99|587000000|586500000|60.150001525879|1|2018-02-15|15/12/2017|1.11||567000000||53.861598968506|1|2017-10-25|15/09/2017|1.14||574000000||57.549999237061|1|2017-07-12|15/06/2017|1.15||591000000||52.330001831055|1
2025-04-06 22:53:12|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|GBGP|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB0006870611|1127||672M|672000000|266.5|551209|1.18|-385|261.5-281|283.5|252156377|0.24|116.02|281.86M|281860000|0.03|4.2|1.58|2025-06-11 00:00:00|2025-06-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|428.89|9|550|390|19|2|17|-0.0088|-0.9941|0.1454|0.4442|0.0996|5908.63|716.6671|2025-06-11|15/03/2025||0.094||150250000|266.5|1|2024-11-19|15/09/2024||5.52||133000000|341.39999389648|1|2024-06-11|15/03/2024||9.53||145630000|346|1|2023-10-19|15/09/2023||8.19||134000000|217|1|2023-06-15|15/03/2023||10.11||153730000|286.60000610352|1|2022-11-29|15/09/2022|-0|10.20|133800000|108950000|350|1|2022-06-16|15/03/2022|0.02|9.00|133300000|113500000|489.39999389648|1|2021-11-30|15/09/2021|0.06|9.90|109200000|103150000|780|1|2021-06-15|15/03/2021|0.08|6.60|114100000|109500000|925.5|1|2020-12-08|15/09/2020|0.06|5.23|103500000|81000000|900|1|2020-06-30|15/03/2020|0.06|9.50|104800000|108000000|673|1|2019-11-26|15/09/2019|0.03||94340000|57000000|664|1|2019-06-05|15/03/2019|0.06|8.30|86230000|78400000|604|1|2018-11-27|15/09/2018|0.01|6.00|57280000|52600000|438.5|1|2018-06-05|15/03/2018|0.05||67080000|64900000|520|1|2017-11-28|15/09/2017|0.06||52630000||435|1|2017-06-06|15/03/2017|0.07||49970000|51500000|406|1|2016-11-29|15/09/2016|0.01||37510000||230|1|2016-06-08|15/03/2016|0.05||41030000||316.25|1|
2025-04-06 22:53:19|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|DOCS|GBP|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|GB00BL6NGV24|2630|Dr. Martens PLC|473.76M|473760000|49.12|1347043|-47.18|-99.4|47.16-50.2|49.56|964498789|0.06|23.47|805.9M|805900000|0.03|1.84|3.75|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.56|9|102|69|15|4|13|-0.1841|-0.9894|-0.0821|0.5448|0.1237|2501.0563|160.4715|2025-05-29|15/03/2025||0.0363||487990000|49.119998931885|1|2025-01-27|15/12/2024|||260000000||72.449996948242|1|2024-11-28|15/09/2024||1.37|212000000|417780000|57.799999237061|1|2024-05-30|15/03/2024||7.50||492080000|83.900001525879|1|2024-01-25|15/12/2023|||267100000|267100000|75.349998474121|1|2023-11-30|15/09/2023||4.69||434340000|114.80000305176|1|2023-06-01|15/03/2023||10.79|245800000|245800000|156.30000305176|1|2023-01-19|15/12/2022|||335900000|335900000|209.19999694824|1|2022-11-24|15/09/2022|0.04|4.59|264500000|264500000|286.39999389648|1|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|216.39999389648|1|2021-12-09|15/09/2021|0.05||369900000||401|1|2021-06-17|15/03/2021|0.01||454800000||495|1|2021-01-29|15/09/2020|0.03||318200000||||2021-01-29|15/03/2020|0.06||403500000||||2021-01-29|15/09/2019|0.02||268700000||||||||
2025-04-06 22:53:28|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|EMII|EUR|Financials|Banking Services|United Kingdom|IT0000066123|19508|Bper Banca SpA|8.6B|8600000000|6.1|707592|39.91|-7.8|5.7-6.65|6.82|1415511825|1.16|6.28|5.16B|5160000000|0.991|0.6|9.48|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|8.33|10|10.1|6.3|35|4|33|0.0154|0.131|0.0073|-1.1269|0.0398|7.2821|1.6945|2025-05-07|15/03/2025|||||6.103000164032|1|2025-02-19|15/12/2024|0.1627|0.1006|1450000000|1320000000|6.7199997901917|1|2024-11-06|15/09/2024|0.2644|0.2384|1370000000|1330000000|5.8099999427795|1|2024-08-06|15/06/2024|0.2663|0.24|1400000000|1390000000|4.7375001907349|1|2024-05-07|15/03/2024|0.2109|0.21|1360000000|1360000000|4.8400001525879|1|2024-02-06|15/12/2023|0.4261|0.43|1470000000|1470000000|3.4700000286102|1|2023-11-08|15/09/2023|0.1928|0.19|1370000000|1370000000|3.1600000858307|1|2023-08-01|15/06/2023|||1330000000|1330000000|3.1400001049042|1|2023-05-09|15/03/2023|||1320000000|1320000000|2.6099998950958|1|2023-02-08|15/12/2022|||1440000000|1340000000|2.5899999141693|1|2022-11-07|15/09/2022||0.09|1030000000|1030000000|2.0099999904633|1|2022-09-08|15/06/2022||0.05|903210000|903210000|1.460000038147|1|2022-05-09|15/03/2022||0.03|884000000|884000000|1.539999961853|1|2022-02-08|15/12/2021|0.05|0.05|897000000|897250000|1.960000038147|1|2021-11-05|15/09/2021|0.08|0.08|892000000|892070000|1.8799999952316|1|2021-08-04|15/06/2021|0.02|0.02|840700000|840700000|1.6299999952316|1|2021-05-07|15/03/2021|-0.24|-0.24|758000000|757950000|1.9199999570847|1|2021-02-03|15/12/2020|0.03|0.03|645750000|645580000|1.5499999523163|1|2020-11-04|15/09/2020|0.12|0.12|643000000|642980000|1.0900000333786|1|2020-08-05|15/06/2020|0.1286|0.13|624000000|624000000|2.0599999427795|1
2025-04-06 22:53:42|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|BRGB|NOK|Basic Materials|Chemicals|Norway|NO0010657505|1174|Borregaard|16.22B|16219999999.999998|162.6|76132|-18.7|-209.5|161.4-169.4|167.8|99727012|0.63|19.71|7.62B|7620000000|8.25|4.25|2.61|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|238|4|252|230|45|4|42|0.0148|0.0427|0.0019|0.0628|0.0159|20.2043|2.1195|2025-07-16|15/06/2025||2.92||2110000000|162.60000610352|1|2025-04-30|15/03/2025||2.21||1980000000|162.60000610352|1|2025-01-29|15/12/2024|1.3|1.33|1740000000|1740000000|196.80000305176|1|2024-10-30|15/09/2024|2.5|2.49|1950000000|1960000000|205|1|2024-07-17|15/06/2024|2.45|2.46|1950000000|1950000000|190|1|2024-04-24|15/03/2024|2.01|2.01|1980000000|1980000000|191.60000610352|1|2024-01-31|15/12/2023|1.18|1.16|1610000000|1600000000|166.60000610352|1|2023-10-24|15/09/2023|2.37|2.38|1710000000|1710000000|151.39999389648|1|2023-07-18|15/06/2023|2.83|2.82|1960000000|1960000000|155.80000305176|1|2023-05-03|15/03/2023|2.31|2.31|1850000000|1850000000|182.19999694824|1|2023-02-02|15/12/2022|1.85|1.86|1770000000|1770000000|160.39999389648|1|2022-10-21|15/09/2022|2.4|2.39|1750000000|1750000000|133.80000305176|1|2022-07-15|15/06/2022|2.5|2.5|1740000000|1740000000|150.19999694824|1|2022-05-03|15/03/2022|2.18|2.19|1620000000|1620000000|180.39999389648|1|2022-02-03|15/12/2021|1.11|1.08|1450000000|1450000000|210.5|1|2021-10-21|15/09/2021|2.16|2.13|1430000000|1430000000|223.5|1|2021-07-15|15/06/2021|2.34|2.34|1510000000|1510000000|192.80000305176|1|2021-04-28|15/03/2021|1.46|1.48|1420000000|1420000000|181.80000305176|1|2021-02-03|15/12/2020|1.21|1.25|1340000000|1340000000|159|1|2020-10-21|15/03/2020|1.03|1.02|1370000000|1370000000|141.60000610352|1
2025-04-06 22:53:47|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|SRAIL|CHF|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|CH0002178181|14276|Stadler Rail AG|1.91B|1910000000|19.02|20749|-33.84|-30|18.22-20.05|36.92|99998886|0.58|57.26|3.26B|3260000000|0.38|0.2|1.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.96|8|24.5|17|1|4|0|0|0|-0.0439|0|0|0|0|2025-03-19|15/12/2024||0.43|1960000000|2050000000|23.459609985352|1|||||||||||||||||||
2025-04-06 22:53:56|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|UNPI|EUR|Financials|Insurance|United Kingdom|IT0004810054|12191|Unipol Gruppo Finanziario Spa|9.31B|9310000000|13.1|208225|65.4|-15.62|12.86-14.42|14.53|716171308|1.06|8.95|11.01B|11010000000|1.47|0.38|2.89|2025-05-15 00:00:00|2025-05-15|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|15.94|5|17|14|35|4|30|0.0101|0|0.0038|1.8353|0.0287|10.03|0.2747|2025-05-15|15/03/2025|||||13.10000038147|1|2025-02-13|15/12/2024|||4210000000||13.824999809265|1|2024-11-08|15/09/2024|||3250000000||11.914999961853|1|2024-08-09|15/06/2024|||3970000000|3780000000|9.1049995422363|1|2024-05-09|15/03/2024|||4200000000|4200000000|8.6300001144409|1|2024-02-16|15/12/2023|||4490000000|4490000000|5.75|1|2023-11-10|15/09/2023|||||5.1900000572205|1|2023-08-11|15/06/2023|||||5.1599998474121|1|2023-05-12|15/03/2023|||3950000000|3950000000|5.0799999237061|1|2023-02-10|15/12/2022|0.08|0.08|3810000000|3810000000|4.9299998283386|1|2022-11-11|15/09/2022||0.17|3200000000|3200000000|4.789999961853|1|2022-08-05|15/06/2022||||3180000000|4.1900000572205|1|2022-05-20|15/03/2022|0.26|0.26|3450000000|3450000000|5.0199999809265|1|2022-02-10|15/12/2021||0.05|3880000000|3880000000|5|1|2021-11-11|15/09/2021|||2900000000|2900000000|5|1|2021-08-05|15/06/2021|||3300000000|3370000000|4.460000038147|1|2021-05-26|15/03/2021|||3180000000|3180000000|4.6900000572205|1|2021-02-12|15/12/2020|||3580000000|3580000000|4.4299998283386|1|2020-11-13|15/09/2020|||2540000000|2540000000|3.6199998855591|1|2020-08-07|15/06/2020|0.21|0.21|2980000000|2980000000|3.789999961853|1
2025-04-06 22:54:05|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|JMs|SEK|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|SE0000806994|1947|JM AB|9.18B|9180000000|141.5|21901|-31.77|-224.6|140.5-155|146.3|64504840|1.6|26.14|14.28B|14280000000|5.47|3.25|2.16|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|190|3|250|150|36|4|33|0.0028|-0.0754|0.0004|-0.0974|0.0162|10.8291|0.9448|2025-07-15|15/06/2025||1.49||3130000000|141.5|1|2025-04-24|15/03/2025||1.24||2870000000|141.5|1|2025-01-31|15/12/2024|1.97|1.57|3380000000|3000000000|184.5|1|2024-10-22|15/09/2024|0.589|1.44|2510000000|2750000000|194.05000305176|1|2024-07-10|15/06/2024|1.05|1.05|3580000000|4020000000|206.30000305176|1|2024-04-23|15/03/2024|1.1|0.77|3030000000|2930000000|196.14999389648|1|2024-01-30|15/12/2023|-0.295|0.27|3410000000|3420000000|165.19999694824|1|2023-10-25|15/09/2023|1.19|1.19|3650000000|3650000000|132.89999389648|1|2023-07-12|15/06/2023|2.82|2.82|3510000000|3510000000|148.69999694824|1|2023-04-27|15/03/2023|5.26|5.26|4330000000|4330000000|162.64999389648|1|2023-02-01|15/12/2022|8.95|7.78|5200000000|5200000000|194.69999694824|1|2022-10-27|15/09/2022|4.47|4.43|3290000000|3290000000|159.85000610352|1|2022-07-12|15/06/2022|4.88|4.8|3730000000|3730000000|179.19999694824|1|2022-04-29|15/03/2022|5.14|5.52|3840000000|3840000000|228.89999389648|1|2022-02-02|15/12/2021|5.9|7.04|4500000000|4500000000|351.89999389648|1|2021-10-28|15/09/2021|4.8|4.71|3300000000|3300000000|360.95001220703|1|2021-07-13|15/06/2021|7.2|7.21|3890000000|3890000000|319.5|1|2021-04-28|15/03/2021|4.42|4.53|3440000000|3440000000|321.89999389648|1|2021-02-03|15/12/2020|8.98|8.35|5000000000|4760000000|310|1|2020-10-22|15/09/2020|4.3|4.31|3380000000|3390000000|271.95001220703|1
2025-04-06 22:54:16|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|LOOMIs|SEK|Industrials|Professional \u0026 Commercial Services|United Kingdom|SE0014504817|24738|Loomis AB ser. B|26.35B|26350000000|384.8|15942|30.26|-422.4|382.6-401.9|405.7|68485347|0.693|16.41|30.44B|30440000000|23.51|14|3.6|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|485.25|4|525|427|36|4|33|0.0171|-0.0582|-0.0025|3.717|0.0211|78.6182|1.2139|2025-07-25|15/06/2025||8.23||8000000000|384.79998779297|1|2025-05-07|15/03/2025||7.16||7850000000|384.79998779297|1|2025-02-05|15/12/2024|5.88|7.48|7930000000|7670000000|354.5|1|2024-10-29|15/09/2024|6.91|7.76|7620000000|7810000000|321.70001220703|1|2024-07-24|15/06/2024|6.41|5.63|7640000000|7640000000|276.20001220703|1|2024-05-06|15/03/2024|5.22|5.35|7250000000|7250000000|285.79998779297|1|2024-01-31|15/12/2023|4.41|4.41|7420000000|7420000000|265.89999389648|1|2023-10-26|15/09/2023|5.9|5.9|7410000000|7410000000|312.5|1|2023-07-21|15/06/2023|5.01|5.01|7070000000|7070000000|318.20001220703|1|2023-05-04|15/03/2023|5.64|5.64|6810000000|6810000000|312.5|1|2023-02-02|15/12/2022|7.04|7.04|6730000000|6730000000|319|1|2022-10-28|15/09/2022|6.92|6.92|6740000000|6740000000|294.20001220703|1|2022-07-22|15/06/2022|4.02|4.02|6220000000|6220000000|259.20001220703|1|2022-05-04|15/03/2022|4|4|5630000000|5630000000|243.19999694824|1|2022-02-03|15/12/2021|4.82|4.82|5330000000|5330000000|242.69999694824|1|2021-11-03|15/09/2021|3.95|4.68|5140000000|5230000000|230.69999694824|1|2021-07-23|15/06/2021|3.33|3.4|4780000000|4740000000|271.20001220703|1|2021-05-06|15/03/2021|2.63|3.51|4480000000|4630000000|277.20001220703|1|2021-02-03|15/12/2020|1.37|3.99|4540000000|4680000000|221.69999694824|1|2020-11-05|15/09/2020|3.27|4.09|4710000000|4770000000|214.39999389648|1
2025-04-06 22:54:26|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|COREb|SEK|Real Estate|Real Estate Operations|Sweden|SE0010714287|283|Corem Property Group AB|9.69B|9690000000|4.388|2762070|-54.99|-10.95|4.368-4.8|4.588|1204842621|1.31|-6.26|3.7B|3700000000|-0.88|0.12|2.73|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|1|9|9|34|4|31|-0.0805|-0.0311|0.0031|0.3241|0.075|16.1671|12.2935|2025-07-11|15/06/2025||0.15||926500000|4.3880000114441|1|2025-04-23|15/03/2025||0.07||927750000|4.3880000114441|1|2025-02-13|15/12/2024|0.04|0.07|915000000|944330000|5.625|1|2024-10-24|15/09/2024|0.0626|0.06|898000000|941000000|8.1199998855591|1|2024-07-12|15/06/2024|0.165|0.13|942000000|942000000|10.140000343323|1|2024-04-23|15/03/2024|0.06|0.06|940000000|940000000|9.4399995803833|1|2024-02-21|15/12/2023|0.0716|0.07|1020000000|1020000000|9.5500001907349|1|2023-10-26|15/09/2023|0.1578|0.16|1010000000|1010000000|5.9000000953674|1|2023-07-14|15/06/2023|0.1338|0.13|1050000000|1050000000|6.2199997901917|1|2023-04-28|15/03/2023|0.125|0.13|1170000000|1170000000|8.1099996566772|1|2023-02-21|15/12/2022|0.0944|0.09|1190000000|1190000000|10|1|2022-10-25|15/09/2022|0.2096|0.21|1110000000|1110000000|6.6799998283386|1|2022-07-13|15/06/2022|0.2324|0.23|1090000000|1090000000|12.85000038147|1|2022-04-27|15/03/2022|0.1599|0.16|1100000000|1100000000|20.579999923706|1|2022-02-24|15/12/2021|0.0852|0.09|1100000000|1100000000|24.39999961853|1|2021-10-27|15/09/2021|0.2454|0.2273|1070000000|1070000000|28.049999237061|1|2021-07-19|15/06/2021|0.068|0.12|378000000|378000000|20.85000038147|1|2021-04-29|15/03/2021|1.14||258000000||19.479999542236|1|2021-02-12|15/12/2020|1.58||234000000||18.700000762939|1|2020-10-20|15/09/2020|1.86||222000000||19.200000762939|1
2025-04-06 22:54:35|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|INSTAL|SEK|Industrials|Construction \u0026 Engineering|Sweden|SE0017483506|6197|Instalco Intressenter AB|7.8B|7800000000|29.04|510018|-32.59|-53.45|28.5-30.86|30.82|268444207|1.09|22.17|13.69B|13690000000|1.31|0.68|2.34|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.75|5|50|37|34|4|31|-0.0057|1.178|0.0063|0.1353|0.0658|15.1968|1.1735|2025-07-18|15/06/2025||0.536||3590000000|29.040000915527|1|2025-04-29|15/03/2025||0.2141||3190000000|29.040000915527|1|2025-02-13|15/12/2024|0.1256|0.53|3610000000|3750000000|33.040000915527|1|2024-10-25|15/09/2024|0.33|0.4267|3140000000|3140000000|38.240001678467|1|2024-08-22|15/06/2024|0.5|0.48|3660000000|3660000000|51.549999237061|1|2024-05-03|15/03/2024|0.41|0.43|3280000000|3280000000|39.119998931885|1|2024-02-15|15/12/2023|0.69|0.75|3870000000|3870000000|40.419998168945|1|2023-10-27|15/09/2023|0.53|0.56|3310000000|3310000000|29.680000305176|1|2023-08-22|15/06/2023|0.62|0.61|3830000000|3830000000|38.619998931885|1|2023-05-10|15/03/2023|0.5181|0.55|3260000000|3260000000|55.5|1|2023-02-17|15/12/2022|0.6985|0.69|3590000000|3590000000|50.5|1|2022-11-09|15/09/2022|0.2725|0.37|2790000000|2790000000|50.740001678467|1|2022-08-25|15/06/2022|0.675|0.47|3100000000|3100000000|47.125|1|2022-05-05|15/03/2022|0.37|0.43|2580000000|2580000000|54.110000610352|1|2022-02-17|15/12/2021|0.57|0.59|2650000000|2650000000|63.5|1|2021-11-09|15/09/2021|0.467|0.47|1990000000|1990000000|92.76000213623|1|2021-08-25|15/06/2021|2.8|0.57|2310000000|2310000000|91.279998779297|1|2021-05-06|15/03/2021|2.12|0.42|1940000000|1940000000|73.23999786377|1|2021-02-18|15/12/2020|2.91|0.58|2080000000|2080000000|58|1|2020-11-09|15/09/2020|2.19|0.44|1640000000|1640000000|45.799999237061|1
2025-04-06 22:54:45|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|PTNL|EUR|Industrials|Freight \u0026 Logistics Services|Netherlands|NL0009739416|32405|PostNL NV|477.76M|477760000|0.952|1550340|-24.86|-1.449|0.938-0.97|0.956|502111291|0.86|23.7|3.25B|3250000000|0.04|0.07|7.36|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.977|7|1.2|0.82|48|4|45|-0.0165|-0.1897|-0.0324|-1.2207|0.0354|9.1426|0.4244|2025-08-04|15/06/2025||0.0256||813440000|0.95149999856949|1|2025-05-06|15/03/2025||-0.0112||777750000|0.95149999856949|1|2025-02-24|15/12/2024|0.1116|0.1|937000000|935930000|1.0599999427795|1|2024-12-27|15/09/2024|-0.042|-0.0325|756000000|755670000|1.0299999713898|1|2024-08-04|15/06/2024|0.02|0.02|795000000|811570000|1.3079999685288|1|2024-05-21|15/03/2024|-0.039|-0.04|765000000|765000000|1.2699999809265|1|2024-02-26|15/12/2023|0.13|0.13|889000000|889000000|1.3359999656677|1|2023-11-05|15/09/2023|-0.02|-0.02|722000000|722000000|1.7825000286102|1|2023-08-07|15/06/2023|0.0246|0.02|770000000|762670000|1.835000038147|1|2023-05-08|15/03/2023|0.0096|0.01|783000000|783000000|1.5175000429153|1|2023-02-26|15/12/2022|0.054|0.05|883000000|883000000|1.817999958992|1|2022-11-07|15/09/2022|0.00|-0.01|709000000|709000000|1.5494999885559|1|2022-08-07|15/06/2022|0.004||746000000|746000000|2.6029999256134|1|2022-05-08|15/03/2022|0.032|0.03|806000000|806000000|3.0820000171661|1|2022-02-28|15/12/2021|0.117|0.12|936000000|936000000|3.4539999961853|1|2021-11-07|15/09/2021|0.023|0.02|729000000|729000000|3.9660000801086|1|2021-08-09|15/06/2021|0.0869|0.09|837000000|837000000|4.5659999847412|1|2021-05-09|15/03/2021|0.227|0.23|962000000|962000000|4.5869998931885|1|2021-03-01|15/12/2020|0.3275|0.29|1020000000|1020000000|3.5230000019073|1|2020-11-02|15/09/2020|0.0485|0.05|742000000|742000000|2.8469998836517|1
2025-04-06 22:54:56|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|BMED|EUR|Financials|Banking Services|United Kingdom|IT0004776628|3825|Banca Mediolanum SpA|9.4B|9400000000|12.71|131927|25.84|-15.51|12.44-14|14.13|737477088|1.29|8.45|1.5B|1500000000|1.51|1|7.84|2025-05-08 00:00:00|2025-05-08|strong_sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|15.209|11|17.4|14|35|4|33|0.0087|0.0508|0.0161|0.221|0.0612|10.1967|3.0134|2025-05-08|15/03/2025|||||12.704999923706|1|2025-02-05|15/12/2024|0.5681|0.2801|||12.979999542236|1|2024-11-07|15/09/2024|0.3019|0.2893|684050000|710000000|11.619999885559|1|2024-08-02|15/06/2024|0.3112|0.312|701000000|648000000|10.335000038147|1|2024-05-07|15/03/2024|0.3082|0.29|700900000|700900000|10.279999732971|1|2024-02-08|15/12/2023|0.3229|0.32|655000000|671630000|9.5699996948242|1|2023-11-08|15/09/2023|0.2846|0.28|620000000|613930000|7.9899997711182|1|2023-07-31|15/06/2023|0.2507|0.25|605000000|586930000|8.7700004577637|1|2023-05-23|15/03/2023|0.2415|0.24|586000000|586000000|8.1899995803833|1|2023-02-07|15/12/2022|0.2147|0.21|565800000|536270000|8.9700002670288|1|2022-11-09|15/09/2022|0.187|0.19|411650000|453100000|7.789999961853|1|2022-08-25|15/06/2022|0.1674|0.17|520800000|520800000|6.4499998092651|1|2022-05-10|15/03/2022|||486400000|451130000|6.8400001525879|1|2022-02-09|15/12/2021|0.4835|0.48|779900000|759630000|8.4700002670288|1|2021-11-23|15/09/2021|0.15|0.1225|316350000|309000000|8.7799997329712|1|2021-07-29|15/06/2021|0.1867|0.19|308270000|312010000|8.4499998092651|1|2021-05-25|15/03/2021|0.1804|0.18|326230000|306460000|7.8699998855591|1|2021-02-12|15/12/2020|0.2501|0.2345|413430000|484950000|7.6999998092651|1|2020-11-09|15/09/2020|0.1373|0.1346|285400000|412800000|6.4699997901917|1|2020-07-28|15/06/2020|0.1078|0.11|418000000|399850000|6.4200000762939|1
2025-04-06 22:55:06|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|HIAB|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI4000571013|4066|Hiab Oyj|2.46B|2460000000|38.41|97604|0.71|-60.65|37.91-40.99|41.1|63924118|1.32|16.06|1.65B|1650000000|2.4|1.2|3.12|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|53.5|4|57|50|46|4|43|0.0098|0.5257|-0.007|0.1488|-0.0051|12.0781|0.4905|2025-07-23|15/06/2025||0.6634||403550000|38.409999847412|1|2025-04-30|15/03/2025||0.6078||387980000|38.409999847412|1|2025-02-12|15/12/2024|0.42|0.845|412200000|638310000|50.639999389648|1|2024-10-23|15/09/2024|0.79|0.7279|590000000|582860000|49.575000762939|1|2024-08-08|15/06/2024|0.8858|0.7559|625000000|625000000|43.619998931885|1|2024-04-30|15/03/2024|0.7557|0.76|1060000000|1060000000|38.139999389648|1|2024-02-01|15/12/2023|0.93|0.56|1190000000|1190000000|31.579999923706|1|2023-10-26|15/09/2023|1.55|0.94|1100000000|1100000000|21.569999694824|1|2023-07-20|15/06/2023|1.66|1|1200000000|1200000000|28.940000534058|1|2023-04-27|15/03/2023|1.12|0.67|1070000000|1070000000|27.790000915527|1|2023-02-02|15/12/2022|0.455|0.28|1240000000|1240000000|28.219999313354|1|2022-10-26|15/09/2022|0.45|0.27|1040000000|1040000000|20.889999389648|1|2022-07-20|15/06/2022|1.07|0.66|959000000|958780000|16.659999847412|1|2022-04-27|15/03/2022|0.665|0.4|851000000|850980000|18.270000457764|1|2022-02-03|15/12/2021|0.37|0.25|910000000|909900000|26.860000610352|1|2021-10-28|15/09/2021|0.7|0.8512|822000000|822180000|27.489999771118|1|2021-07-28|15/06/2021|0.6929|0.7064|853000000|853200000|29.139999389648|1|2021-04-28|15/03/2021|0.15|0.4528|730000000|793750000|30.020000457764|1|2021-02-04|15/12/2020|0.7012|0.715|873000000|873000000|22.739999771118|1|2020-10-22|15/09/2020|0.5381|0.5648|776600000|776530000|20.190000534058|1
2025-04-06 22:55:15|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|VIRB|EUR|Healthcare|Pharmaceuticals|United Kingdom|FR0000031577|5620|Virbac SA|2.46B|2460000000|295.5|456|-17.63|-399|293-303.5|305|8374594|0.95|17.03|1.4B|1400000000|17.35|1.32|0.45|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|387.39|9|428.5|320|35|4|33|0.0138|0|0.0164|0|0.0218|0|1.843|2025-04-15|15/03/2025|||||295.5|1|2025-03-13|15/12/2024|||355200000|347600000|304.25|1|2024-10-17|15/09/2024|||339200000|354200000|390.25|1|2024-09-13|15/06/2024|||357400000|357400000|361.75|1|2024-04-16|15/03/2024|||345700000|345760000|359.75|1|2024-03-19|15/12/2023|||321650000|321650000|337.75|1|2023-10-23|15/09/2023|||314800000|314870000|253.5|1|2023-09-28|15/06/2023|||295200000|295200000|244|1|2023-04-17|15/03/2023|||314800000|314800000|290.25|1|2023-03-23|15/12/2022|||294900000|294900000|285|1|2022-10-18|15/09/2022||||304900000|284.5|1|2022-09-15|15/06/2022|||298350000|298350000|335.75|1|2022-04-14|15/03/2022|||318000000|318000000|356.5|1|2022-03-22|15/12/2021|||246450000|246450000|397.5|1|2021-10-18|15/09/2021|||288200000|253300000|382.75|1|2021-09-15|15/06/2021|||262900000|262900000|340.25|1|2021-04-15|15/03/2021|||266500000||224|1|2021-03-17|15/12/2020|||220350000|220230000|233.5|1|2020-10-14|15/09/2020|||235600000|209400000|205.25|1|2020-09-16|15/06/2020|||230600000|230530000|184.39999389648|1
2025-04-06 22:55:23|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|AIBG|USD|Financials|Banking Services|United States|IE00BF0L3536|10469|AIB Group PLC|13.62B|13620000000|6.18|7643|17.27|-7.65|5.6-6.18|6.595|2328438575|1.22|7.33|5.38B|5380000000|0.92|0.4|6.45|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|5.6585|13|6.9|4.25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:55:34|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|BZU|EUR|Basic Materials|Construction Materials|United Kingdom|IT0001347308|9843|Buzzi Unicem|7.53B|7530000000|42.06|58659|20.31|-54.4|40.54-43.92|44.57|181192062|1.06|8.15|4.31B|4310000000|5.14|0.7|1.67|2025-05-13 00:00:00|2025-05-13|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|49.5|14|60|26|35|4|33|0.0133|0|0.0063|-0.0016|0.0574|17.8086|1.197|2025-05-13|15/03/2025|||||42.060001373291|1|2025-03-28|15/12/2024|||2260000000|2220000000|48.020000457764|1|2024-11-06|15/09/2024|||1130000000|1120000000|37.020000457764|1|2024-08-01|15/06/2024|||1140000000|1140000000|36.459999084473|1|2024-05-09|15/03/2024|||894400000|894400000|35.279998779297|1|2024-03-28|15/12/2023||||1010000000|38.169998168945|1|2023-11-07|15/09/2023|||1150000000|1150000000|25.579999923706|1|2023-08-02|15/06/2023|||1190000000|1190000000|25.940000534058|1|2023-05-12|15/03/2023|||956000000|955900000|22.659999847412|1|2023-03-28|15/12/2022|||992000000|1030000000|21.959999084473|1|2022-11-08|15/09/2022|||1120000000|1120000000|17.450000762939|1|2022-08-03|15/06/2022|||1020000000|1020000000|17.590000152588|1|2022-05-13|15/03/2022|||800100000|800100000|17.379999160767|1|2022-03-26|15/12/2021|||904000000|904330000|16.110000610352|1|2021-11-05|15/09/2021|||933000000|917300000|20.079999923706|1|2021-08-02|15/06/2021|||883000000|883000000|22.290000915527|1|2021-05-07|15/03/2021|||682600000|670000000|22.700000762939|1|2021-03-24|15/12/2020|||814400000|807470000|22.020000457764|1|2020-11-05|15/09/2020|||888000000|888000000|19.229999542236|1|2020-08-03|15/06/2020|||832000000|771000000|19.25|1
2025-04-06 22:55:44|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|SAABBs|SEK|Industrials|Aerospace \u0026 Defense|United Kingdom|SE0000112385|24481|SAAB AB ser. B|203.08B|203080000000|375.35|529925|-60.78|-988.4|369.1-419.9|406.5|535270968|0.39|52.44|63.75B|63750000000|7.81|2|0.5|0000-00-00 00:00:00|-0001-11-30|neutral|buy|neutral|sell|strong_buy|sell|neutral|strong_buy|neutral|389.43|7|525|260|32|4|31|-0.0424|-0.1264|0.0282|-0.2729|0.0799|21.3642|5.3339|2024-07-19|15/06/2024||6.91||14310000000|267.95001220703|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|920.20001220703|1|2024-02-09|15/12/2023|9.08|8.63|16120000000|15770000000|699.59997558594|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|569.70001220703|1|2023-07-20|15/06/2023|5.76|4.73|12480000000|11590000000|572|1|2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000|591.09997558594|1|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000|427.95001220703|1|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000|386.25|1|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000|412|1|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000|382.54998779297|1|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000|237.69999694824|1|2021-10-22|15/09/2021|2.22|2.22|7990000000|7990000000|252.19999694824|1|2021-07-21|15/06/2021|3.83|3.52|10130000000|9100000000|224.69999694824|1|2021-04-23|15/03/2021|2.94|2.17|9090000000|8340000000|231.94999694824|1|2021-02-11|15/12/2020|4.48|6|12490000000|10850000000|237.5|1|2020-10-20|15/09/2020|-2.83|1.46|6060000000|7590000000|230.44999694824|1|2020-07-17|15/06/2020|3.9|2.86|8840000000|8560000000|251.69999694824|1|2020-04-23|15/03/2020|2.5|2.74|8040000000|8320000000|204.64999389648|1|2020-02-07|15/12/2019|6.6|7.26|10580000000|11020000000|331.85000610352|1|2019-10-22|15/09/2019|2.01|1.03|7910000000|6670000000|275.75|1
2025-04-06 22:55:52|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|BURF|USD|Financials|Investment Banking \u0026 Investment Services|United States|GG00BMGYLN96|160|Burford Capital Ltd|2.57B|2570000000|11.92|986744|-23.83|-16.77|11.52-12.35|12.76|219421904|0.88|17.57|-5.98M|-5980000|0.67|0.13|1.05|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2210.91|3|2388.3|2033.53|15|4|12|-0.0163|0.2768|0.1979|-1.5705|1.0575|-4.0783|7.4742|2025-08-06|15/06/2025||0.38||167120000|11.920000076294|1|2025-06-17|15/03/2025||0.31||139280000|11.920000076294|1|2025-03-03|15/12/2024|-0.06|0.5467|65690000|249610000|15.60000038147|1|2024-11-07|15/09/2024|0.61|0.36|249110000|166310000|14.609999656677|1|2024-08-08|15/06/2024|0.24|0.39|137280000|171070000|12.5|1|2024-05-13|15/03/2024|-0.14|-0.14|31380000|31380000|15.439999580383|1|2024-03-14|15/12/2023|0.45|0.45|250620000|250620000|13.739999771118|1|2023-11-09|15/09/2023|1.22|0.38|368870000|158600000|13.229999542236|1|2023-09-13|15/06/2023|-0.1|0.32|44500000|133800000|16.129999160767|1|2023-06-13|15/03/2023|1.17|0.26|381000000|113700000|13.029999732971|1|2023-05-16|15/12/2022|0.27|0.27|155000000|155000000|13.64999961853|1|2022-11-30|15/09/2022|0.28|0.28|144000000|144000000|9.0299997329712|1|2022-08-09|15/06/2022|0.3|0.3|99900000|99900000|10.890000343323|1|2022-06-01|15/03/2022|0.25|0.25|96000000|96000000|8.829999923706|1|2022-03-29|15/12/2021|-0.09|-0.09|31900000|31900000|9.6999998092651|1|||||
2025-04-06 22:55:58|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|GROW|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BY7QYJ50|60|Molten Ventures PLC|423.71M|423710000|234|606431|1.08|-432.5|230.6-249|250.2|181073291|1.3|-106.01|2.7M|2700000|-0.03|||2025-06-11 00:00:00|2025-06-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|553.8|6|654|459|15|2|13|-0.0059|1.75|18.6471|-0.4431|3.2893|297.8858|3707.48|2025-06-11|15/03/2025|||||234|1|2022-11-21|15/09/2022|-1.02||-144500000||450|1|2022-06-13|15/03/2022|0.53||89200000||476.39999389648|1|2021-11-29|15/09/2021|1.46||262000000||875|1|2021-06-14|15/03/2021|1.53||226300000||839|1|2020-11-30|15/09/2020|0.45||62470000||648|1|2020-06-29|15/03/2020|-0.16||-11120000||446|1|2019-11-26|15/09/2019|0.47||63130000||465|1|2019-06-04|15/03/2019|0.7||76790000||487|1|2018-11-05|15/09/2018|0.39||44030000||530|1|2018-05-25|15/03/2018|0.55|0.2|49290000|19000000|450|1|2017-10-24|15/09/2017|0.29||24480000||324|1|2017-08-07|15/03/2017|0.17||36700000|1000000|329|1|2016-11-28|15/09/2016|0.64||716000||355|1|2016-09-27|15/03/2016|-0||1090000||322.5|1|||||
2025-04-06 22:56:07|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|ERG|EUR|Utilities|Electrical Utilities \u0026 IPPs|Italy|IT0001157020|660|ERG|2.51B|2510000000|17.26|467494|-25.15|-27.4|17.26-18.37|18.15|145354760|0.77|13.58|738.07M|738070000|1.28|1|5.79|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.389|9|32|20|42|4|40|-0.0034|0|0.022|0.5302|0.1754|16.21|3.167|2025-05-15|15/03/2025|||||17.260000228882|1|2025-03-11|15/12/2024|||196000000|271000000|17.909999847412|1|2024-11-14|15/09/2024|||156000000|155000000|20.139999389648|1|2024-08-02|15/06/2024|||168000000|153000000|24.700000762939|1|2024-05-15|15/03/2024|||218000000|218000000|26.920000076294|1|2024-03-13|15/12/2023|||229000000|229000000|25.139999389648|1|2023-11-13|15/09/2023|||151000000|152250000|23.040000915527|1|2023-07-27|15/06/2023|||162500000|162500000|27.760000228882|1|2023-05-12|15/03/2023|0.52|0.52|220000000|220000000|27.479999542236|1|2023-03-16|15/12/2022|0.57||187000000|187000000|26.540000915527|1|2022-11-10|15/09/2022|0.21||188000000|188000000|31.819999694824|1|2022-08-05|15/06/2022|0.47||159000000|159000000|33|1|2022-05-12|15/03/2022|0.59|0.59|214000000|214000000|30.479999542236|1|2022-03-15|15/12/2021|1.35||443000000|443000000|28.520000457764|1|2021-11-12|15/09/2021|||264000000|264000000|31.139999389648|1|2021-07-30|15/06/2021|0.62||245000000|245000000|26.079999923706|1|2021-05-12|15/03/2021|0.44|0.44|280000000|280000000|24.340000152588|1|2021-03-12|15/12/2020|0.24||253100000|253100000|25.89999961853|1|2020-11-12|15/09/2020|||223000000|223000000|20.379999160767|1|2020-07-31|15/06/2020|0.49||221000000|221000000|20.260000228882|1
2025-04-06 22:56:15|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|LIO|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB0007388407|213||207.79M|207790000|329.5|321187|-47.95|-865|323-350.5|352|63062127|1.34|19.36|180.38M|180380000|0.23|72|21.85|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|585.78|9|1050|320|16|2|14|0.0074|-0.9912|0.3661|0.4708|0.2156|2706.1664|452.7431|2025-06-25|15/03/2025||0.3101||81000000|329.5|1|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1|2022-06-22|15/03/2022|0.98||245600000||930|1|2021-12-01|15/09/2021|0.43|24.50|114900000|60400000|2045|1|2021-07-05|15/03/2021|0.38|45.00|99300000|103100000|1864|1|2020-11-25|15/09/2020|0.09|26.00|75780000|47500000|1440|1|2020-07-08|15/03/2020|0.1|29.90|70930000|58100000|1410|1|2019-11-20|15/09/2019|0.15|22.20|53100000|42500000|896|1|2019-06-27|15/03/2019|0.33|24.00|97560000|44100000|718|1|2018-11-21|15/09/2018|0.11|17.50|46330000|34500000|618|1|2018-06-27|15/03/2018|0.23|21.00|42290000|40500000|588|1|2017-11-13|15/09/2017|0.19|12.00|34570000|22000000|485|1|2017-06-14|15/03/2017|0.18|14.60|29470000|27100000|460|1|2016-11-15|15/09/2016|0.04|10.40|22040000|18000000|323.5|1|2016-06-27|15/03/2016|0.09|11.60|26280000|21100000|255|1||||
2025-04-06 22:56:26|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|SYDB|DKK|Financials|Banking Services|Denmark|DK0010311471|2094|Sydbank|19.02B|19020000000|372.4|123657|0.38|-454.6|372.4-420.2|423.2|51085372|0.71|7.4|7B|7000000000|51.1|26.88|7.22|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|467.5|2|500|435|46|4|44|-0.0051|0.0103|0.0299|0.0192|0.0108|9.9534|2.1543|2025-05-07|15/03/2025||12.14||1770000000|372.39999389648|1|2025-02-26|15/12/2024|6.91|12.91|1830000000|1810000000|434.60000610352|1|2024-10-30|15/09/2024|14.47|13.63|1870000000|1840000000|317|1|2024-08-21|15/06/2024|14.02|13.51|1860000000|1840000000|340.79998779297|1|2024-05-01|15/03/2024|15.5|15.51|1940000000|1940000000|356.60000610352|1|2024-02-28|15/12/2023|14.59|14.59|1880000000|1880000000|323.20001220703|1|2023-11-01|15/09/2023|15.8|15.8|1890000000|1890000000|306|1|2023-08-23|15/06/2023|13.28|13.28|1820000000|1820000000|338.60000610352|1|2023-05-03|15/03/2023|12.8|12.81|1750000000|1750000000|295.20001220703|1|2023-03-01|15/12/2022|12.2|12.07|1610000000|1460000000|358.60000610352|1|2022-11-02|15/09/2022|7.45|7.48|1350000000|1350000000|220.39999389648|1|2022-08-24|15/06/2022|5.02|5.06|1220000000|1220000000|221.60000610352|1|2022-05-04|15/03/2022|7|7.13|1300000000|1300000000|247.80000305176|1|2022-03-02|15/12/2021|6.41|6.32|1260000000|1260000000|210.80000305176|1|2021-10-27|15/09/2021|6.26|5.74|1130000000|1130000000|230|1|2021-08-25|15/06/2021|5.9|5.83|1160000000|1170000000|197.10000610352|1|2021-04-28|15/03/2021|4.9|4.86|1180000000|1180000000|173.80000305176|1|2021-03-02|15/12/2020|3.73|3.28|1030000000|1010000000|143.5|1|2020-10-28|15/09/2020|4.15|4.26|970000000|943580000|103.30000305176|1|2020-08-26|15/06/2020|4.45|3.37|978000000|966880000|114.40000152588|1
2025-04-06 22:56:34|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|BREE|GBP|Basic Materials|Construction Materials|United Kingdom|GB00BM8NFJ84|4500||1.46B|1460000000|423.6|902524|9.18|-501|412.6-464.2|439.6|345801378|1.25|16.63|1.58B|1580000000|0.28|14.5|3.42|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|558.86|14|650|500|19|2|17|0.0216|0|0.0523|-0.1533|0.2122|7778.0377|189.3025|2025-03-05|15/12/2024||0.204|811700000|809800000|427.5|1|2024-03-06|15/12/2023||30.00|||380|1|2023-03-08|15/12/2022|0.04||725200000|699000000|372|1|2022-07-27|15/06/2022|0.03||671100000||357|1|2022-03-09|15/12/2021|0.03||631600000||397.5|1|2021-07-22|15/06/2021|0.01||600900000|494000000|520|1|2021-04-20|15/03/2021|||264000000|264000000|490.5|1|2021-03-10|15/12/2020|0.03||593400000||458|1|2020-07-29|15/06/2020|-0.01||335300000|304000000|390|1|2020-03-11|15/12/2019|0.03||482200000||434.5|1|2019-07-25|15/06/2019|0.02||447400000|444300000|304|1|2019-05-01|15/03/2019|||211000000|211000000|349.5|1|2019-03-06|15/12/2018|0.02||484300000||338.5|1|2018-07-18|15/06/2018|0.01||378400000||403.5|1|2018-03-07|15/12/2017|0.02||326100000||383.4700012207|1|2017-07-19|15/06/2017|0.02||326300000||436.20999145508|1|2017-03-07|15/12/2016|0.01||291700000||379.33999633789|1|2016-07-21|15/06/2016|0.01||163000000||332.4700012207|1|2016-04-26|15/12/2015|0.01||157900000||374.33999633789|1|
2025-04-06 22:56:44|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|ACX|EUR|Basic Materials|Metals \u0026 Mining|United Kingdom|ES0132105018|9311|Acerinox|2.31B|2310000000|9.32|69574|-8.81|-11.94|9.23-10.12|10.38|249310228|1.23|10.4|5.42B|5420000000|0.9|0.5|5.4|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|13.72|15|15.5|11.5|36|4|33|0.0006|-0.024|-0.0036|-0.0013|0.0133|14.3958|0.4612|2025-07-24|15/06/2025||||1710000000|9.3225002288818|1|2025-05-08|15/03/2025||||1590000000|9.3225002288818|1|2025-02-28|15/12/2024|0.25|0.45|1330000000||11.060000419617|1|2025-01-01|15/09/2024|0.19|0.23|1310000000|1330000000|9.3874998092651|1|2024-07-30|15/06/2024|0.25|0.24|1300000000|1490000000|9.6525001525879|1|2024-04-25|15/03/2024|0.21|0.21|1480000000|1480000000|10.050000190735|1|2024-02-29|15/12/2023|-0.48|-0.48|1530000000|1530000000|10.25|1|2023-11-03|15/09/2023|0.28|0.28|1560000000|1570000000|9.3800001144409|1|2023-07-26|15/06/2023|0.55|0.55|1740000000|1750000000|9.9799995422363|1|2023-04-27|15/03/2023|0.52|0.52|1780000000|1780000000|9.2700004577637|1|2023-02-28|15/12/2022|-0.695|-0.7|1690000000|1690000000|10.310000419617|1|2022-10-27|15/09/2022|0.51|0.51|2180000000|2180000000|8.6800003051758|1|2022-07-28|15/06/2022|1.27|1.97|2540000000|2540000000|8.8199996948242|1|2022-05-11|15/03/2022|0.98|0.98|2290000000|2260000000|9.7799997329712|1|2022-02-28|15/12/2021|0.73|0.73|1940000000|1940000000|11.340000152588|1|2021-11-03|15/09/2021|0.625|0.63|1700000000|1700000000|11.810000419617|1|2021-07-29|15/06/2021|0.46|0.46|1630000000|1630000000|11.159999847412|1|2021-05-10|15/03/2021|0.29|0.29|1440000000|1440000000|12.140000343323|1|2021-02-26|15/12/2020|0.07|0.07|1220000000|1220000000|9.9899997711182|1|2020-10-26|15/09/2020|0.1|0.1|1120000000|1120000000|7.2699999809265|1
2025-04-06 22:56:51|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|KBCA|EUR|Financials|Investment Banking \u0026 Investment Services|United Kingdom|BE0003867844|0|KBC Ancora|3.97B|3970000000|51.23|5018|12.52|-58.9|50.7-54|55.15|77011844|1.31|10.75|||4.8|2.86|5.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|60|1|60|60|1|4|0|0|0|0|0|0|0|0|2025-01-31|15/12/2024|0.96||77700000||52.099998474121|1|||||||||||||||||||
2025-04-06 22:57:00|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|HUFVAs|SEK|Real Estate|Real Estate Operations|United Kingdom|SE0000170375|417|Hufvudstaden AB ser. A|23.04B|23040000000|114.65|105507|-8.21|-142.6|114-120.3|116.1|202306933|0.99|63.5|3.18B|3180000000|1.8|2.8|2.45|2025-05-08 00:00:00|2025-05-08|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|130.33|7|140|110|35|4|33|-0.0049|0.0135|-0.0043|0.0458|0.0076|27.1927|14.6503|2025-05-08|15/03/2025||1.24||583240000|114.65000152588|1|2025-02-13|15/12/2024|1.4|1.27|537000000|587030000|122.69999694824|1|2024-11-07|15/09/2024|1.3|1.3|534000000|568300000|122.65000152588|1|2024-08-22|15/06/2024|1.2|1.05|526000000|538500000|130.25|1|2024-05-08|15/03/2024|1.18|1.17|524000000|596660000|133|1|2024-02-15|15/12/2023|1.3|1.24|518000000|526800000|125.25|1|2023-11-09|15/09/2023|1.31|1.29|511000000|496430000|123.69999694824|1|2023-08-24|15/06/2023|1.28|1.26|501000000|487230000|123.90000152588|1|2023-05-11|15/03/2023|1.19|1.18|503000000|484530000|134.55000305176|1|2023-02-16|15/12/2022|1.08|1.15|490000000|500040000|151.35000610352|1|2022-11-10|15/09/2022|1.17|1.21|459000000|456500000|135.55000305176|1|2022-08-24|15/06/2022|1.21|1.21|457000000|476940000|130.14999389648|1|2022-05-05|15/03/2022|1.08|1.14|449000000|437950000|123.25|1|2022-02-17|15/12/2021|1.15|1.17|462000000|464000000|135.89999389648|1|2021-11-11|15/09/2021|1.19|1.22|494000000|506020000|141.92999267578|1|2021-08-23|15/06/2021|1.31|1.32|480000000|564780000|158.17999267578|1|2021-05-06|15/03/2021|1.14|1.1|459000000|482430000|137.60000610352|1|2021-02-18|15/12/2020|1.3|1.77|454000000|470250000|123.09999847412|1|2020-11-05|15/09/2020|1.1|1.08|445200000|443280000|122.65000152588|1|2020-08-26|15/06/2020|1|1.16|419500000|409170000|113|1
2025-04-06 22:57:07|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|FLS|DKK|Basic Materials|Metals \u0026 Mining|United Kingdom|DK0010234467|7739|FLSmidth \u0026 Co.|15.49B|15490000000|272.8|40433|-24.26|-400.6|271.8-303.2|308.6|56836925|1.44|15.4|20.19B|20190000000|17.91|8|2.93|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|417.8|10|475|313|35|4|33|0.0251|0.0068|-0.0027|0.4343|0.0136|39.9015|0.8648|2025-05-14|15/03/2025||5.19||4710000000|272.79998779297|1|2025-02-20|15/12/2024|6.6|5.47|5330000000|5220000000|368.89999389648|1|2024-11-11|15/09/2024|5.4|5.5|5060000000|5060000000|365.5|1|2024-08-27|15/06/2024|3.2|4.44|4960000000|5150000000|343.73260498047|1|2024-05-15|15/03/2024|3.4|3.4|4840000000|4840000000|381.10000610352|1|2024-02-21|15/12/2023|3.31|2.99|5970000000|5970000000|293.60000610352|1|2023-11-09|15/09/2023|4.8|4.8|5720000000|5720000000|264.20001220703|1|2023-08-15|15/06/2023|2|1.98|6400000000|6400000000|316.10000610352|1|2023-05-11|15/03/2023|3.66|1.54|6020000000|6020000000|282.10000610352|1|2023-02-22|15/12/2022|1.83|1.83|6500000000|6500000000|298.25|1|2022-11-08|15/09/2022|3.05|3.04|5620000000|5620000000|190.10000610352|1|2022-08-19|15/06/2022|2.5|2.5|5030000000|5030000000|200.80000305176|1|2022-05-20|15/03/2022|2.3|2.3|4710000000|4710000000|189.05000305176|1|2022-02-16|15/12/2021|3.42|3.32|5140000000|5140000000|217.64999389648|1|2021-12-07|15/09/2021|2|2|4660000000|4660000000|229.89999389648|1|2021-08-12|15/06/2021|1.42|1.87|4070000000|4070000000|223.5|1|2021-05-05|15/03/2021|1|1|3710000000|3710000000|237.30000305176|1|2021-02-10|15/12/2020|2.23|2.44|4240000000|4240000000|231.69999694824|1|2020-11-03|15/09/2020|1.07|1.26|3830000000|3830000000|164.38000488281|1|2020-08-04|15/06/2020|0.1|0.35|3850000000|3850000000|188.69999694824|1
2025-04-06 22:57:18|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|TROAX|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0012729366|1191||9.87B|9870000000|165|48092|-30.67|-262.5|163.2-172.8|172.4|59845332|1.61|36.15|278.5M|278500000|0.52|0.34|0.21|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.95|4|24.89|21.16|29|4|27|0.0065|0.6767|-0.2168|0.1886|-0.0108|317.5237|49.9193|2025-04-28|15/03/2025||0.1533||71300000|165|1|2025-02-07|15/12/2024|0.14|0.11|66700000|71200000|227.5|1|2024-10-29|15/09/2024|0.15|0.105|69000000|69350000|215|1|2024-08-14|15/06/2024|0.13|0.1|71900000|71900000|229.5|1|2024-04-22|15/03/2024|0.11|0.09|70900000|70900000|230.5|1|2024-02-09|15/12/2023|0.15|0.12|66600000|66600000|231.80000305176|1|2023-10-24|15/09/2023|0.15|0.1|61400000|61400000|158|1|2023-08-16|15/06/2023|0.15|0.15|68500000|68500000|186.19999694824|1|2023-04-26|15/03/2023|0.15|0.15|67800000|67850000|226.19999694824|1|2023-02-10|15/12/2022|0.12|0.12|65300000|65230000|220|1|2022-10-25|15/09/2022|0.17|0.16|71300000|71300000|161.60000610352|1|2022-08-16|15/06/2022|0.18|0.18|77900000|77900000|208.5|1|2022-04-27|15/03/2022|0.16|0.16|69600000|69600000|215|1|2022-02-04|15/12/2021|0.14|0.13|64600000|64600000|321.5|1|2021-10-26|15/09/2021|0.19|0.19|65500000|65500000|364|1|2021-08-17|15/06/2021|0.19|0.19|67500000|67500000|302.5|1|2021-04-26|15/03/2021|0.14|0.14|54700000|54700000|287.5|1|2021-02-11|15/12/2020||0.17||44850000|209.5|1|2020-10-28|15/09/2020||0.12||42000000|161.80000305176|1|2020-08-13|15/06/2020||0.08||35900000|170.19999694824|1
2025-04-06 22:57:28|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|SUBC|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|LU0075646355|15072|Subsea 7 SA|41.59B|41590000000|141.5|49006|-20.06|-217.8|140.8-152.7|154.35|295613936|1.26|19.41|6.84B|6840000000|0.68|13|9.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.73|16|24.21|15.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:57:37|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|BIOT|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000454746|673||7.14B|7140000000|89.2|240011|-48.2|-202.2|87.9-95.05|94|80049272|0.84|33.9|2.06B|2060000000|3.55|1.65|1.85|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|157|2|158|156|41|4|35|0.0179|0.1666|0.0109|0.2317|0.053|52.1874|8.6094|2025-07-16|15/06/2025||0.9167||539630000|89.199996948242|1|2025-04-24|15/03/2025||0.5733||486400000|89.199996948242|1|2025-02-19|15/12/2024|1.71|1.75|582000000|684700000|138.89999389648|1|2024-10-23|15/09/2024|0.56|0.56|490000000|490000000|179.89999389648|1|2024-07-16|15/06/2024|0.6|0.65|504000000|504330000|171.19999694824|1|2024-04-25|15/03/2024|0.41|0.41|480000000|480000000|160.69999694824|1|2024-02-15|15/12/2023|1.9|2.03|643000000|642730000|149.5|1|2023-10-25|15/09/2023|0.58|0.63|449000000|448930000|94.099998474121|1|2023-07-17|15/06/2023|0.56|0.56|408800000|408800000|133.30000305176|1|2023-04-27|15/03/2023|0.78|0.78|361000000|361000000|118.19999694824|1|2023-02-15|15/12/2022|1.9|1.91|383900000|383900000|160.10000610352|1|2022-11-02|15/09/2022|1.02|1.02|400900000|400900000|180.30000305176|1|2022-07-19|15/06/2022|0.9|0.89|395000000|388670000|204.19999694824|1|2022-04-28|15/03/2022|1.12|1.12|386000000|386000000|196|1|2022-02-11|15/12/2021|0.69|0.69|341000000|341000000|180.69999694824|1|2021-10-28|15/09/2021|0.81|0.78|305000000|287000000|267.39999389648|1|2021-07-16|15/06/2021|0.71|0.78|303500000|282000000|219.39999389648|1|2021-04-28|15/03/2021|0.92|0.63|281400000|272000000|182.89999389648|1|2021-02-12|15/12/2020|0.68|0.67|298100000|279000000|154.5|1|2020-11-05|15/09/2020|0.57|0.51|262600000|271000000|153.30000305176|1
2025-04-06 22:57:43|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|VGP1|CZK|Real Estate||Czech Republic|BE0003878957|380||52.22B|52220000000|4500|10|0|-4500|4500-4500|2010|27291312|1.1|7.22|317.67M|317670000|10.52|||0000-00-00 00:00:00|-0001-11-30||||||||||92.89|9|125|78|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:57:52|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|GAMA|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BQS10J50|1900||1.16B|1160000000|1216|389556|-9.25|-1744|1192-1248|1234|95781136|0.72|17.5|579.4M|579400000|0.72|19.5|1.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1783.33|10|2000|1450|16|2|14|0.0104|-0.8367|0.0069|0.0506|0.0692|2836.045|301.0536|2025-03-25|15/12/2024|||||1206|1|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1|2022-03-21|15/12/2021|0.33|33.20|230300000|233000000|1514|1|2021-09-07|15/06/2021|0.31|29.70|217400000|220000000|2335|1|2021-03-15|15/12/2020|0.28||216500000|217000000|1560|1|2020-09-08|15/06/2020|0.22|23.60|177300000|175000000|1510|1|2020-03-17|15/12/2019|0.17|22.70|170700000|166000000|970|1|2019-09-03|15/06/2019|0.19|18.30|158200000|160000000|1050|1|2019-03-20|15/12/2018|0.17||147300000||956|1|2018-09-03|15/06/2018|0.13||137600000||854|1|2018-03-19|15/12/2017|0.12||123400000|118300000|750|1|2017-09-04|15/06/2017|0.12|0.11|115000000||628|1|2017-03-20|15/12/2016|0.1||108800000||470.11999511719|1|2016-09-06|15/06/2016|0.09||104700000||464.75|1|2016-03-22|15/12/2015|0.13||99400000||435|1||||
2025-04-06 22:58:00|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|BRBI|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|IT0005252728|14348|Freni Brembo SpA|2.33B|2330000000|12.37|42567|2.4|-12.37|12.37-12.37|12.37|318870390|1.06|9.01|3.88B|3880000000|0.82|0.3|3.55|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|buy|strong_buy|neutral|neutral|neutral|10.17|9|13|8.5|31|4|29|-0.0076|0.1454|0.0171|-0.2806|0.0263|11.9273|1.7897|2024-05-09|15/03/2024|||||12.369999885559|1|2024-03-04|15/12/2023|0.23|0.21|930200000|974000000|11.539999961853|1|2023-11-09|15/09/2023|0.2||969100000|988250000|10.609999656677|1|2023-07-26|15/06/2023|0.28|0.22|987900000|981000000|13.279999732971|1|2023-05-08|15/03/2023|0.24||961940000|934330000|13.680000305176|1|2023-03-02|15/12/2022|0.17|0.25|901000000|900900000|14.710000038147|1|2022-11-09|15/09/2022|0.27||981800000|945330000|10.89999961853|1|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000|9.9399995803833|1|2022-05-11|15/03/2022|0.22|0.15|857600000|744170000|9.1499996185303|1|2022-03-03|15/12/2021|0.14|0.15|735800000|709170000|10.270000457764|1|2021-11-08|15/09/2021|0.13|0.14|681000000|635920000|11.630000114441|1|2021-07-29|15/06/2021|0.2|0.17|685700000|652020000|11.050000190735|1|2021-05-09|15/03/2021|0.19|0.14|675100000|640330000|10.489999771118|1|2021-03-03|15/12/2020|0.2|0.17|648700000|612750000|10.960000038147|1|2020-11-10|15/09/2020|0.16|0.15|609000000|608900000|9.5299997329712|1|2020-07-29|15/06/2020|-0.03|-0.02|375200000|395740000|8.170000076294|1|2020-05-11|15/03/2020|0.09||575900000|581630000|7.4499998092651|1|2020-03-08|15/12/2019|0.17||620700000|631100000|8.1800003051758|1|2019-11-06|15/09/2019|0.16||647100000|642960000|10.369999885559|1|2019-07-29|15/06/2019|0.18||656700000|686670000|10.340000152588|1
2025-04-06 22:58:10|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|BPSI|EUR|Financials|Banking Services|United Kingdom|IT0000784196|3705|Banca Popolare di Sondrio ScpA|4.25B|4250000000|9.383|111956|37.08|-11.79|9.04-10.28|10.435|449788562|1.45|7.37|2.12B|2120000000|1.28|0.8|8.1|2025-05-06 00:00:00|2025-05-06|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|9.875|4|12.3|7.7|35|4|33|-0.0188|0|0.0018|0|0.0328|0|1.4942|2025-05-06|15/03/2025|||||9.3824996948242|1|2025-02-06|15/12/2024|||439000000|398000000|8.9700002670288|1|2024-11-05|15/09/2024|||417000000|429500000|6.9699997901917|1|2024-08-06|15/06/2024|||404000000|403500000|6.3249998092651|1|2024-05-07|15/03/2024|||409000000|417250000|7.9549999237061|1|2024-02-06|15/12/2023|||422000000|429000000|6.7150001525879|1|2023-11-07|15/09/2023|||359000000|359000000|5.3049998283386|1|2023-08-08|15/06/2023|||355000000|355000000|4.2789998054504|1|2023-05-09|15/03/2023|||332000000|332000000|4.1550002098083|1|2023-02-07|15/12/2022|||339000000|339000000|4.4970002174377|1|2022-11-08|15/09/2022|||247000000|247000000|3.7569999694824|1|2022-08-05|15/06/2022|||253000000|263000000|3.319000005722|1|2022-05-10|15/03/2022|||255000000|255000000|3.5060000419617|1|2022-03-18|15/12/2021|||274000000|275500000|3.5469999313355|1|2021-11-09|15/09/2021|||261500000|261500000|4.0390000343323|1|2021-08-05|15/06/2021|||259000000|266000000|3.654000043869|1|2021-05-10|15/03/2021|||247000000|255000000|3.6619999408722|1|2021-03-24|15/12/2020|||269000000|277000000|2.8139998912811|1|2020-11-05|15/09/2020|||238500000|238500000|1.6160000562668|1|2020-08-07|15/06/2020|||228000000|228000000|1.9759999513626|1
2025-04-06 22:58:17|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||37|4|34|0.0082|-1.2725|0.0218|4.2113|0.0081|-73.1635|0|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1|2022-05-10|15/03/2022|2.07|2.41|4370000000|4210000000|150.19999694824|1|2022-02-08|15/12/2021|-0.01|0.0602|4050000000|4130000000|163.14999389648|1|2021-11-23|15/09/2021|1.62|1.76|4010000000|4080000000|173.5|1|2021-08-17|15/06/2021|1.9|2.04|3960000000|4020000000|196.05000305176|1|2021-05-10|15/03/2021|3.13|2.64|4270000000|4230000000|192|1|2021-02-03|15/12/2020|2.78|-0.1324|4280000000|4350000000|220|1|2020-11-03|15/09/2020|2.38|2.03|4460000000|4370000000|186|1|2020-08-12|15/06/2020|2.93|1.91|4370000000|4270000000|239.5|1|2020-05-11|15/03/2020|0.76|-0.08|4560000000|4310000000|242.60000610352|1|2020-02-05|15/12/2019|1.16|0.36|4420000000|4240000000|291|1|2019-12-13|15/09/2019|3.78|4.15|4140000000|4170000000|255.30000305176|1|2019-08-13|15/06/2019|3.96|3.96|4250000000|4250000000|260.79998779297|1|2019-05-08|15/03/2019|4.52|4.38|4230000000|4100000000|290.29998779297|1|2019-02-05|15/12/2018|3.29|3.27|4200000000|4200000000|286.39999389648|1|2018-11-07|15/09/2018|5.31|5.62|4630000000|4630000000|301.29998779297|1|2018-08-08|15/06/2018|6.93|5.31|4700000000|4590000000|443.70001220703|1|2018-05-08|15/03/2018|6.79|4.77|4590000000|4370000000|372.20001220703|1|2018-02-07|15/12/2017|3.81|3.46|4390000000|4397000000|299.20001220703|1
2025-04-06 22:58:26|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|SES|EUR|Technology|Integrated Hardware \u0026 Software|Italy|IT0004729759|6367|SESA|937.26M|937260000|60.85|34214|-39.09|-120.9|58.85-64.35|64.4|15402837|1.08|13.92|3.22B|3220000000|4.39|1|1.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|139.05|4|180|85|34|4|33|0.0081|0|-0.0102|0.2525|0.0979|15.0254|0.5176|2025-03-13|15/01/2025|||999500000||69.699996948242|1|2024-12-18|15/10/2024|||650800000|1502000000|77.349998474121|1|2024-09-12|15/07/2024|||767980000|776270000|86.199996948242|1|2024-06-20|15/04/2024|||814300000|814250000|106.30000305176|1|2024-03-14|15/01/2024|||894500000|894500000|113.19999694824|1|2023-12-18|15/10/2023|||725200000|725130000|116.90000152588|1|2023-09-13|15/07/2023|||767490000|767490000|101.5|1|2023-07-18|15/04/2023|||731250000|731200000|113.80000305176|1|2023-03-12|15/01/2023|1.85||864600000|864630000|114|1|2022-12-19|15/10/2022|2.5||641800000|641800000|111.90000152588|1|2022-09-12|15/07/2022|1.34||663720000|663720000|120.19999694824|1|2022-08-25|15/04/2022|2.69||631900000|631970000|125|1|2022-03-10|15/01/2022|1.57||721200000|719820000|130.60000610352|1|2021-12-19|15/10/2021|2.05||483900000|464900000|171.60000610352|1|2021-09-13|15/07/2021|1.11||547780000|544000000|172.80000305176|1|2021-07-12|15/04/2021|3.39||502900000|499700000|143.60000610352|1|2021-03-11|15/01/2021|1.16||645000000|635700000|108.19999694824|1|2020-12-17|15/10/2020|1.41||401500000|397050000|95.5|1|2020-09-14|15/07/2020|0.77||487800000|478300000|73.800003051758|1|2020-07-14|15/04/2020|1.41||428850000|426900000|57.299999237061|1
2025-04-06 22:58:33|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|NKT|DKK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|DK0010287663|5673|NKT Holding|23.49B|23490000000|442.3|10461|-23.91|-671.5|435.6-462.8|469.1|53669396|1.08|14.07|3.25B|3250000000|4.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|567.8|10|750|423|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 22:58:42|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|INTRUs|SEK|Financials|Banking Services|United Kingdom|SE0000936478|8898|Intrum Justitia AB|2.85B|2850000000|24.14|7208|-8.97|-54.48|23.99-25.11|25.13|120601863|1.21|-1.22|18.03B|18030000000|-30.67|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.33|3|36|30|36|4|33|0.0033|-0.0095|0.005|0.2873|0.0482|17.5458|2.3691|2025-07-31|15/06/2025||1.01||4430000000|24.139999389648|1|2025-05-07|15/03/2025||0.7423||4300000000|24.139999389648|1|2025-01-30|15/12/2024|-7.58|-4.11|4830000000|4960000000|30.60000038147|1|2024-10-23|15/09/2024|-3.33|-10.03|4170000000|4300000000|41.650001525879|1|2024-07-18|15/06/2024|0.738|0.74|4810000000|4810000000|38.430000305176|1|2024-04-24|15/03/2024|-1.19|-1.19|4890000000|4640000000|23.340000152588|1|2024-01-25|15/12/2023|1.56|1.57|5530000000|5530000000|64.709999084473|1|2023-10-25|15/09/2023|1.51|1.51|4910000000|4920000000|63.709999084473|1|2023-07-20|15/06/2023|6.18|6.13|4970000000|4960000000|76.180000305176|1|2023-04-27|15/03/2023|0.145|0.15|4530000000|4520000000|107.37999725342|1|2023-01-26|15/12/2022|8.56|8.56|5560000000|5560000000|132.14999389648|1|2022-10-27|15/09/2022|2.48|2.48|4530000000|4530000000|144.32000732422|1|2022-07-21|15/06/2022|7.79|7.13|4880000000|4880000000|204.35000610352|1|2022-04-29|15/03/2022|4.58|4.58|4480000000|4480000000|249.69999694824|1|2022-01-27|15/12/2021|13.93|13.93|4870000000|4870000000|245.60000610352|1|2021-10-21|15/09/2021|4.33|4.33|4290000000|4290000000|246.75|1|2021-07-22|15/06/2021|6.36|6.26|4420000000|4420000000|273.64999389648|1|2021-04-29|15/03/2021|5.68|5.68|4200000000|4200000000|300.60000610352|1|2021-01-28|15/12/2020|4.68|5.69|5600000000|5600000000|234.69999694824|1|2020-10-23|15/09/2020|6.97|6.97|4520000000|4520000000|249.39999389648|1
2025-04-06 22:58:52|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|CAIV|EUR|Real Estate|Real Estate Operations|Austria|AT0000641352|214|CA Immobilien Anlagen AG|2.19B|2190000000|22.56|98229|-28.24|-33.58|22.42-23.78|22.79|97154743|0.52|-33.58|343.43M|343430000|-0.68|0.8|3.55|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|28.28|5|33|24|47|4|45|0.0063|0.7421|0.0213|0.9611|0.0194|21.1115|11.9487|2025-05-21|15/03/2025|||||22.559999465942|1|2025-03-26|15/12/2024|||53000000||22.39999961853|1|2024-11-27|15/09/2024|||51000000||22.89999961853|1|2024-08-27|15/06/2024|-0.67||49950000||33.060001373291|1|2024-05-21|15/03/2024|||56200000|48400000|29.180000305176|1|2024-03-20|15/12/2023|||49400000|49400000|32.150001525879|1|2023-11-28|15/09/2023|0.37|0.37|54530000|54530000|29.75|1|2023-08-23|15/06/2023|-0.17|-0.16|49180000|49180000|29.799999237061|1|2023-06-06|15/03/2023|0.31|0.28|46400000|46400000|26.450000762939|1|2023-03-22|15/12/2022|-1.93||33200000|33200000|25.700000762939|1|2022-11-23|15/09/2022|0.55|0.5|44660000|44660000|32.700000762939|1|2022-08-24|15/06/2022|0.83|0.76|58890000|58890000|31.64999961853|1|2022-05-24|15/03/2022|1.36||62200000|62200000|29.450000762939|1|2022-03-23|15/12/2021|2.87||53300000|53300000|29.60000038147|1|2021-11-24|15/09/2021|0.2||55900000||37.150001525879|1|2021-08-25|15/06/2021|0.45||56300000||36.599998474121|1|2021-05-26|15/03/2021|0.45||63600000||35.599998474121|1|2021-03-24|15/12/2020|1.22|0.39|58100000|58100000|36.099998474121|1|2020-11-25|15/09/2020|0.13||59400000||29.25|1|2020-08-26|15/06/2020|0.13||56300000||26|1
2025-04-06 22:59:01|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|CATE|SEK|Real Estate|Real Estate Operations|Sweden|SE0001664707|70||26.2B|26200000000|434|91104|-13.2|-590|433.5-462|444.5|60360104|1.08|22.01|2.16B|2160000000|19.35|9|2.07|2025-04-28 00:00:00|2025-04-28|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|512|5|580|405|36|4|33|-0.0053|0.0394|0.0195|0.0426|0.0346|19.4394|14.5885|2025-07-04|15/06/2025||6.39||645240000|434|1|2025-04-28|15/03/2025||6.12||637840000|434|1|2025-02-20|15/12/2024|5.4|5.67|627000000|636930000|464|1|2024-10-25|15/09/2024|5.25|5.31|546000000|546000000|519|1|2024-07-05|15/06/2024|5.58|5.69|527000000|527000000|543|1|2024-04-25|15/03/2024|4.96|5.19|493000000|493200000|488.5|1|2024-02-22|15/12/2023|4.58|4.73|465000000|465600000|415|1|2023-10-27|15/09/2023|5.29|5.28|452000000|452600000|352.20001220703|1|2023-07-07|15/06/2023|5.19|5.55|445000000|445000000|398.60000610352|1|2023-04-27|15/03/2023|4.41|4.54|446000000|446000000|379.79998779297|1|2023-02-22|15/12/2022|4.48|4.48|395000000|395000000|413.60000610352|1|2022-10-28|15/09/2022|5.3|5.22|390000000|390250000|373.60000610352|1|2022-07-07|15/06/2022|5.31|5.21|383000000|383000000|399.20001220703|1|2022-04-28|15/03/2022|4.7|4.82|377000000|377330000|528|1|2022-02-22|15/12/2021|4.9|4.67|360100000|361700000|475|1|2021-10-28|15/09/2021|5.12|4.57|354750000|354900000|549|1|2021-07-06|15/06/2021|4.65|4.65|343400000|343370000|479|1|2021-04-29|15/03/2021|4.11|5|329400000|329270000|416.39999389648|1|2021-02-19|15/12/2020|4.02|3.74|326200000|326600000|372|1|2020-10-28|15/09/2020|3.87|3.52|315200000|315000000|359.5|1
2025-04-06 22:59:07|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|EPROb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0013747870|4317||16.35B|16350000000.000002|56.9|223228|-16.57|-79.7|56.2-59.6|60|287397455||20.39|12.58B|12580000000|2.79|0.85|1.49|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|80.33|3|82|78|26|4|23|0.0329|-0.0016|0.0022|-0.2146|0.0296|21.9239|1.5909|2025-07-22|15/06/2025||0.9675||3400000000|56.900001525879|1|2025-04-29|15/03/2025||0.8325||3230000000|56.900001525879|1|2025-01-31|15/12/2024|0.745|0.805|3330000000|3230000000|76.699996948242|1|2024-10-25|15/09/2024|0.65|0.65|2930000000|2930000000|68.099998474121|1|2024-07-19|15/06/2024|0.8|0.8|3270000000|3270000000|68.5|1|2024-04-24|15/03/2024|0.595|0.6|3060000000|3060000000|64.599998474121|1|2024-02-01|15/12/2023|0.5823|0.58|2970000000|2970000000|55.700000762939|1|2023-10-27|15/09/2023|0.55|0.55|2750000000|2750000000|54.349998474121|1|2023-07-21|15/06/2023|0.89|0.89|3150000000|3150000000|54.099998474121|1|2023-04-25|15/03/2023|0.66|0.66|2970000000|2970000000|53.950000762939|1|2023-01-31|15/12/2022|0.71|0.71|3040000000|3040000000|52.799999237061|1|2022-10-27|15/09/2022|0.6785|0.67|2780000000|2750000000|47.700000762939|1|2022-07-22|15/06/2022|0.5053|0.51|2730000000|2730000000|64.949996948242|1|2022-04-27|15/03/2022|0.54|0.55|2480000000|2480000000|53.299999237061|1|2022-01-28|15/12/2021|0.45|0.46|2310000000|2310000000|60.549999237061|1|2021-10-28|15/09/2021|0.47|0.47|1940000000|1930000000|70.050003051758|1|2021-07-22|15/06/2021|0.58|0.58|1960000000|1960000000|62.5|1|2021-04-27|15/03/2021|0.19|0.19|1660000000|1660000000|51.25|1|2021-03-03|15/12/2020|0.24|0.25|1940000000|1940000000|47.479999542236|1|2020-12-02|15/09/2020|0.37|0.33|1750000000|1750000000|45.330001831055|1
2025-04-06 22:59:16|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|LENV|EUR|Basic Materials|Chemicals|Germany|AT0000644505|7959|Lenzing AG|892.08M|892080000|23.2|994|-30.43|-36.9|22.55-24.05|25|38618180|1.04|-8.19|2.66B|2660000000|-4.06|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.95|6|37|28|35|4|33|-0.0116|0.071|-0.001|0.3257|0.0115|11.3329|1.3724|2025-05-08|15/03/2025|||||23.200000762939|1|2025-03-14|15/12/2024|-0.57||705900000||27.799999237061|1|2024-11-07|15/09/2024|-1.66||648000000|673800000|31.5|1|2024-08-07|15/06/2024|-1.01||652300000|652400000|30.200000762939|1|2024-05-08|15/03/2024|0.83|0.83|658400000|658400000|31.049999237061|1|2024-03-15|15/12/2023|-15.13|-15.13|655000000|655200000|29.60000038147|1|2023-10-30|15/09/2023|-0.97|-0.97|615500000|615500000|35.200000762939|1|2023-08-02|15/06/2023|-0.89|-0.89|627100000|627100000|46.150001525879|1|2023-05-03|15/03/2023|-2.72|-2.72|623100000|623100000|49.956047058105|1|2023-03-08|15/12/2022||||580200000|62.991863250732|1|2022-11-03|15/09/2022|-0.2|-0.17|676500000|676500000|42.038318634033|1|2022-08-03|15/06/2022|1.49|1.3|678600000|678600000|69.466026306152|1|2022-05-04|15/03/2022|0.87|0.76|615000000|615000000|87.300003051758|1|2022-03-10|15/12/2021|0.39|0.34|606400000|606200000|93.300003051758|1|2021-11-02|15/09/2021||0.54|555000000|555000000|106.59999847412|1|2021-08-04|15/06/2021|2.01|1.76|554500000|554500000|108.59999847412|1|2021-05-05|15/03/2021|1.06|0.93|489000000|489000000|110|1|2021-03-07|15/12/2020|0.39||438000000|437850000|117.40000152588|1|2020-11-04|15/09/2020|-0.39|-0.34|384750000|384750000|61.900001525879|1|2020-08-05|15/06/2020|-0.78|-0.68|343900000|343900000|40.950000762939|1
2025-04-06 22:59:26|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|CMBT|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BE0003816338|2946|CMBTECH NV|1.55B|1550000000|8.1|82089|-42.68|-18.43|7.803-8.38|8.69|194216835|-0.26|1.81|940.25M|940250000|4.44|6.25|77.2|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.94|5|18.15|7.6|42|4|39|0.0073|0.1511|0.016|-0.1253|0.0612|-1.9189|3.2524|2025-08-07|15/06/2025||0.2497||214500000|8.1000003814697|1|2025-05-14|15/03/2025||0.0739||173800000|8.1000003814697|1|2025-02-27|15/12/2024|0.48|0.19|226030000|192000000|9.6099996566772|1|2024-11-07|15/09/2024|0.1891|0.2873|201060000|194100000|13.319999694824|1|2024-08-08|15/06/2024|0.95|0.95|282650000|282650000|16.950000762939|1|2024-05-08|15/03/2024|2.46|1.89|240380000|212010000|14.447044372559|1|2024-02-01|15/12/2023|2.03|2.03|237430000|237430000|14.688383102417|1|2023-11-02|15/09/2023|0.57|0.57|278380000|278380000|14.93804359436|1|2023-08-03|15/06/2023|0.8|0.67|348160000|330110000|13.514977455139|1|2023-05-11|15/03/2023|0.87|0.7|339960000|299350000|12.221891403198|1|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000|12.408485412598|1|2022-11-03|15/09/2022|0.08|0.08|170820000|170820000|14.42991733551|1|2022-08-04|15/06/2022|-0.02|-0.02|110400000|110400000|11.28892326355|1|2022-05-12|15/03/2022|-0.21|-0.21|85850000|85850000|10.539999961853|1|2022-02-03|15/12/2021|-0.38|-0.39|85300000|82580000|8.539999961853|1|2021-11-04|15/09/2021|-0.53|-0.53|68760000|70820000|10.640000343323|1|2021-08-12|15/06/2021|-0.48|-0.48|76980000|83000000|8.2200002670288|1|2021-05-06|15/03/2021|-0.3579|-0.36|94600000|94150000|8.6999998092651|1|2021-02-04|15/12/2020|-0.29|-0.29|113800000|120050000|8.1999998092651|1|2020-11-05|15/09/2020|0.22|0.22|207290000|213810000|7.4099998474121|1
2025-04-06 22:59:36|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|DFDS|DKK|Industrials|Freight \u0026 Logistics Services|Denmark|DK0060655629|17436|DFDS A/S|4.41B|4410000000|81.7|169216|-59.71|-230|81.5-87.1|86.7|53995827|1.28|8.5|29.75B|29750000000|9.68|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137.3|3|200|91|47|4|45|0.0134|0.0416|-0.0144|0.0533|0.0223|16.8451|0.8369|2025-05-06|15/03/2025||||7420000000|81.650001525879|1|2025-02-21|15/12/2024|-5.02|-1|7200000000|7160000000|108|1|2024-11-07|15/09/2024|10.3|9|7970000000|7850000000|138.60000610352|1|2024-08-14|15/06/2024|5.2|6.44|7580000000|7580000000|185.30000305176|1|2024-05-08|15/03/2024|-0.85|-0.85|7010000000|7010000000|230|1|2024-02-09|15/12/2023|3.2|2.37|6620000000|6700000000|226.80000305176|1|2023-11-15|15/09/2023|11.69|11.69|7190000000|7190000000|201.60000610352|1|2023-08-15|15/06/2023|9.51|9.51|6940000000|6940000000|238|1|2023-05-11|15/03/2023|2.29|2.29|6340000000|6340000000|277|1|2023-02-08|15/12/2022|6.7|6.7|6540000000|6540000000|275.60000610352|1|2022-11-17|15/09/2022|14.3|14.3|7260000000|7210000000|255.80000305176|1|2022-08-16|15/06/2022|12.3|12.3|7050000000|7050000000|280.39999389648|1|2022-05-11|15/03/2022|2.04|2.04|5730000000|5730000000|256.39999389648|1|2022-02-08|15/12/2021|8.39|8.39|5570000000|5570000000|314.20001220703|1|2021-11-16|15/09/2021|7.27|7.27|4410000000|4410000000|360.20001220703|1|2021-08-17|15/06/2021|8.25|8.25|4210000000|4210000000|363|1|2021-05-11|15/03/2021|5.87|5.87|3770000000|3770000000|387|1|2021-02-10|15/12/2020|5.12|5.12|3760000000|3760000000|282.60000610352|1|2020-11-12|15/09/2020|4.15|4.15|3600000000|3600000000|279.60000610352|1|2020-08-11|15/06/2020|0.2|0.2|2800000000|2800000000|208.60000610352|1
2025-04-06 22:59:45|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|BEKB|EUR|Basic Materials|Metals \u0026 Mining|United Kingdom|BE0974258874|19579|NV Bekaert SA|1.54B|1540000000|29.57|1993|-36.67|-48.63|29.34-30.38|31.47|51747858|1.47|6.51|3.96B|3960000000|4.56|1.26|4.23|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|44.5|5|55|35|34|4|9|-0.0005|0|0.0047|0|0.0965|0|0.4644|2025-05-14|15/03/2025|||||29.569999694824|1|2025-02-28|15/12/2024|||1900000000|1890000000|34.209999084473|1|2024-11-22|15/09/2024|||956000000||32.080001831055|1|2024-07-26|15/06/2024||||1050000000|38.020000457764|1|2024-05-08|15/03/2024|||1030000000|1030000000|47.220001220703|1|2024-03-01|15/12/2023|||||45.810001373291|1|2023-11-17|15/09/2023|||1040000000|1040000000|39.810001373291|1|2023-07-28|15/06/2023|||||42.560001373291|1|2023-05-10|15/03/2023|||1190000000|1200000000|42.959999084473|1|2023-03-01|15/12/2022|||||41.529998779297|1|2022-11-18|15/09/2022|||1480000000|1480000000|30.879999160767|1|2022-07-29|15/06/2022|||||31.60000038147|1|2022-05-11|15/03/2022|||960500000|960500000|33.240001678467|1|2022-02-25|15/12/2021||||1010000000|37.889999389648|1|2021-11-19|15/09/2021|||1250000000|1250000000|38.310001373291|1|2021-07-30|15/06/2021|||||39.950000762939|1|2021-05-12|15/03/2021|||1130000000|1130000000|38.360000610352|1|2021-03-03|15/12/2020|||||31.209999084473|1|2020-11-20|15/09/2020|||985000000|985000000|21.35000038147|1|2020-07-31|15/06/2020|||||16.799999237061|1
2025-04-06 22:59:55|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|VEI|NOK|Industrials|Construction \u0026 Engineering|United Kingdom|NO0005806802|7908|Veidekke ASA|18.94B|18940000000|140.9|2600|21.68|-151.4|139.8-141.2|146.8|135061102|1.04|14.95|41.4B|41400000000|9.34|9|6.43|2025-05-08 00:00:00|2025-05-08|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|160|1|160|160|35|4|33|-0.0248|0.2747|0.0058|-0.3995|0.0252|-12.8372|0.3915|2025-05-08|15/03/2025||-0.07||9330000000|140.89999389648|1|2025-02-13|15/12/2024|3.19|3.18|11490000000|11520000000|146.19999694824|1|2024-11-07|15/09/2024|3.45|3.45|9660000000|9660000000|125.09999847412|1|2024-08-15|15/06/2024|2.66|2.31|10780000000|10780000000|118.90000152588|1|2024-05-08|15/03/2024|0.06|0.02|9480000000|9480000000|117.5|1|2024-02-08|15/12/2023|3.52|3.52|12130000000|12130000000|96.099998474121|1|2023-11-08|15/09/2023|3.27|3.27|10390000000|10390000000|96.199996948242|1|2023-08-17|15/06/2023|2.04|2.04|11170000000|11170000000|114|1|2023-05-11|15/03/2023|-0.2764|-0.28|9460000000|9460000000|116.90000152588|1|2023-02-08|15/12/2022|3.63|3.62|10840000000|10840000000|105.59999847412|1|2022-11-09|15/09/2022|2.99|2.99|9550000000|9550000000|90.150001525879|1|2022-08-18|15/06/2022|1.86|1.87|9900000000|9900000000|101.5|1|2022-05-12|15/03/2022|-0.4001|-0.39|8370000000|8370000000|115.80000305176|1|2022-02-09|15/12/2021|2.2|2.2|10180000000|10180000000|132.30000305176|1|2021-11-11|15/09/2021|2.9|2.93|9300000000|9290000000|122.40000152588|1|2021-08-19|15/06/2021|2.06|2.09|9810000000|9810000000|111.5|1|2021-05-06|15/03/2021|0.00|0.05|8310000000|8310000000|127.69999694824|1|2021-02-12|15/12/2020|2.09|2.09|10270000000|10270000000|108|1|2020-11-12|15/09/2020|2.77|2.73|9530000000|9530000000|116.5|1|2020-08-13|15/06/2020|2.46|2.09|9890000000|10040000000|124|1
2025-04-06 23:00:06|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|PANDXb|SEK|Real Estate|Real Estate Operations|Sweden|SE0007100359|1653|Pandox AB|32.77B|32770000000.000004|168.4|158699|-2.55|-213|166.6-179.8|175.6|194603000|2.23|19.47|7.14B|7140000000|8.68|4.25|2.52|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|223.33|3|230|215|37|4|34|0.0028|0.0756|0.0199|0.142|0.0383|21.9947|6.2203|2025-07-11|15/06/2025||3.46||2090000000|168.39999389648|1|2025-04-29|15/03/2025||2.07||1720000000|168.39999389648|1|2025-02-06|15/12/2024|2.77|2.65|1900000000|1930000000|204|1|2024-10-24|15/09/2024|3.06|3.27|1870000000|1930000000|201|1|2024-07-12|15/06/2024|3.01|3.02|1870000000|1870000000|199.19999694824|1|2024-04-25|15/03/2024|1.5|1.49|1500000000|1500000000|172.39999389648|1|2024-02-08|15/12/2023|2.15|2.13|1840000000|1840000000|138.60000610352|1|2023-10-26|15/09/2023|3.01|3.01|1880000000|1880000000|102.69999694824|1|2023-07-14|15/06/2023|2.8|2.59|1770000000|1770000000|120.59999847412|1|2023-04-26|15/03/2023|1.46|1.3|1350000000|1350000000|132.89999389648|1|2023-02-09|15/12/2022|2.6|2.13|1620000000|1620000000|149.30000305176|1|2022-10-27|15/09/2022|3.87|3.6|1670000000|1670000000|123.59999847412|1|2022-07-15|15/06/2022|3.18|3.18|1480000000|1480000000|115|1|2022-04-27|15/03/2022|0.96|0.86|876000000|876000000|133.89999389648|1|2022-02-10|15/12/2021|1|0.88|974000000|974000000|147.89999389648|1|2021-10-27|15/09/2021|1.42|1.42|939000000|939000000|149.19999694824|1|2021-07-16|15/06/2021|0.86|0.88|714000000|714000000|144|1|2021-04-27|15/03/2021|0.44|0.52|646000000|646000000|159|1|2021-02-11|15/12/2020|0.67|0.56|666500000|687000000|128.80000305176|1|2020-10-23|15/09/2020|1|0.93|799000000|742670000|104|1
2025-04-06 23:00:14|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|BIFF|GBP|||United Kingdom|GB00BD8DR117|10215||1.25B|1250000000|410|1809219|0|-410|409.6-410|409.6|304208320|0.414|32.97|1.60B|1600000000|0.125|6.89|1.68|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|3|0.0115|-1.1|0.2387|-2.3889|0.3684|-1292.13|31.33|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1|2022-12-15|15/09/2022||||648700000|408.79998779297|1|2022-08-31|15/06/2022|||||395|1|2022-08-02|15/03/2022|0.03||772000000|702300000|360.79998779297|1|2022-03-02|15/12/2021|||||333|1|2021-11-18|15/09/2021|-0.09|0.90|671200000|487000000|395|1|2021-09-01|15/06/2021|||||391|1|2021-06-01|15/03/2021|0.07||559500000||292.5|1|2021-03-03|15/12/2020|||||256.5|1|2020-11-05|15/09/2020|0.00||482500000||220.5|1|2020-09-02|15/06/2020|||||206|1|2020-06-05|15/03/2020|0.11||568500000||262.5|1|2020-02-26|15/12/2019|||||278|1|2019-11-13|15/09/2019|0.08||594600000||250|1|2019-07-10|15/06/2019|||||198|1|2019-06-05|15/03/2019|-0||542000000||228|1|2019-02-27|15/12/2018|||||181.60000610352|1|2018-11-21|15/09/2018|0.08||549200000||228|1|2018-08-29|15/06/2018|||||243.5|1
2025-04-06 23:00:28|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|NONG|NOK|Financials|Banking Services|United Kingdom|NO0006000801|986|Sparebank 1 Nord-Norge|13.21B|13210000000|132.22|5497|35.79|-145.4|130.66-138.78|138.4|100398016|0.58|8.08|7.97B|7970000000|16.3|8.75|6.57|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|130.75|4|140|120|36|4|33|0.0071|0.0225|0.0318|0.053|0.0377|9.6336|1.9282|2025-08-07|15/06/2025||3.61||1530000000|132.2200012207|1|2025-05-08|15/03/2025||3.23||1430000000|132.2200012207|1|2025-02-13|15/12/2024|3.27|3.03|1690000000|1530000000|129.41000366211|1|2024-10-30|15/09/2024|4.36|4.9|2060000000|1750000000|118.25|1|2024-08-08|15/06/2024|3.38|3.37|1460000000|1460000000|103.66999816895|1|2024-05-08|15/03/2024|3.14|3.16|1440000000|1420000000|102|1|2024-02-08|15/12/2023|3.38|3.11|1610000000|1560000000|104.90000152588|1|2023-10-27|15/09/2023|2.3|2.43|1260000000|1260000000|94.690002441406|1|2023-08-10|15/06/2023|2.53|2.56|1200000000|1200000000|96.150001525879|1|2023-05-11|15/03/2023|3.24|3.22|1270000000|1230000000|93.050003051758|1|2023-02-09|15/12/2022|3|2.89|1320000000|1310000000|93.550003051758|1|2022-10-27|15/09/2022|1.75|1.77|972000000|974200000|86|1|2022-08-11|15/06/2022|1.56|1.64|844000000|862800000|94.5|1|2022-05-12|15/03/2022|2.05|1.96|928000000|892250000|92.75|1|2022-02-10|15/12/2021|3.17|2.86|1300000000|1230000000|116.19999694824|1|2021-10-22|15/09/2021|2.42|2.39|1010000000|1000000000|101.5|1|2021-08-12|15/06/2021|2.6|2.59|1070000000|1060000000|86.099998474121|1|2021-05-13|15/03/2021|2.15|2.13|932000000|930400000|85.300003051758|1|2021-02-11|15/12/2020|1.67|1.68|958000000|958000000|79.150001525879|1|2020-10-23|15/09/2020|2.28|2.25|1070000000|1070000000|64.800003051758|1
2025-04-06 23:00:41|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|TELA|EUR|Technology|Telecommunications Services|United Kingdom|AT0000720008|17408|Telekom Austria AG|5.7B|5700000000|8.69|1403|12.56|-9.31|8.64-8.72|8.74|664084841|0.38|9.16|5.32B|5320000000|0.94|0.4|4.62|2025-04-29 00:00:00|2025-04-29|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|9.343|7|10.6|8.3|35|4|33|0.0056|0.0346|0.0032|0.0204|0.0107|9.5778|0.9821|2025-04-29|15/03/2025|||||8.6850004196167|1|2025-02-11|15/12/2024|0.28||1480000000|1420000000|8.1800003051758|1|2024-10-15|15/09/2024|0.27||1360000000||8.5200004577637|1|2024-07-16|15/06/2024|0.22||1330000000|1320000000|8.6049995422363|1|2024-04-16|15/03/2024|0.18|0.18|1290000000|1290000000|7.789999961853|1|2024-02-13|15/12/2023|0.22|0.22|1370000000|1370000000|7.9099998474121|1|2023-10-18|15/09/2023|0.3|0.3|1330000000|1330000000|6.75|1|2023-07-12|15/06/2023|||1300000000|1300000000|6.7399997711182|1|2023-04-26|15/03/2023|0.2|0.17|1260000000|1260000000|7.1199998855591|1|2023-02-14|15/12/2022|0.2|0.17|1340000000|1340000000|6.539999961853|1|2022-10-18|15/09/2022|0.31|0.27|1290000000|1290000000|5.6399998664856|1|2022-07-11|15/06/2022|||1210000000|1210000000|6.1199998855591|1|2022-04-26|15/03/2022|0.2|0.17|1170000000|1170000000|6.9400000572205|1|2022-02-07|15/12/2021|||1240000000|1240000000|7.9099998474121|1|2021-10-20|15/09/2021|0.27|0.23|1210000000|1210000000|7.5599999427795|1|2021-07-13|15/06/2021|||1170000000|1170000000|7.2300000190735|1|2021-04-27|15/03/2021|0.16|0.14|1140000000|1140000000|6.7600002288818|1|2021-02-09|15/12/2020|||1190000000|1190000000|6.3400001525879|1|2020-10-20|15/09/2020|0.21|0.18|1140000000|1140000000|6|1|2020-07-13|15/06/2020|||1100000000|1100000000|6.1999998092651|1
2025-04-06 23:00:51|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|KEMIRA|EUR|Basic Materials|Chemicals|Finland|FI0009004824|4658|Kemira Oyj|2.94B|2940000000|19.03|169265|7.45|-24.58|18.85-19.67|19.85|154434209|0.75|11.8|2.95B|2950000000|1.62|0.74|3.89|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|24.19|8|27.5|22|48|4|45|0.0013|-0.0735|0.0015|-0.0017|0.0072|15.3531|0.7493|2025-07-18|15/06/2025||0.4167||748670000|19.030000686646|1|2025-04-25|15/03/2025||0.415||734500000|19.030000686646|1|2025-02-09|15/12/2024|0.31|0.4367|723700000|710330000|21.520000457764|1|2024-10-25|15/09/2024|0.43|0.42|728000000|728000000|20.860000610352|1|2024-07-17|15/06/2024|0.4|0.4524|733400000|729670000|23.39999961853|1|2024-04-24|15/03/2024|0.49|0.49|763300000|763300000|17.340000152588|1|2024-02-09|15/12/2023|-0.2|-0.2|808800000|808800000|17.420000076294|1|2023-10-24|15/09/2023|0.4876|0.49|829000000|828940000|14.979999542236|1|2023-07-18|15/06/2023|0.44|0.44|840000000|840000000|14.920000076294|1|2023-04-25|15/03/2023|0.6|0.6|906000000|906000000|16.629999160767|1|2023-02-16|15/12/2022|0.57|0.57|968200000|968200000|17.14999961853|1|2022-10-25|15/09/2022|0.42|0.47|972000000|971960000|11.979999542236|1|2022-07-15|15/06/2022|0.3|0.31|861000000|861080000|11.300000190735|1|2022-04-27|15/03/2022|0.3|0.3|768000000|768020000|11.920000076294|1|2022-02-11|15/12/2021|0.205|0.21|718000000|718040000|13.409999847412|1|2021-10-26|15/09/2021|0.29|0.2925|693000000|693000000|13.75|1|2021-07-16|15/06/2021|0.235|0.2211|658000000|615980000|13.449999809265|1|2021-04-27|15/03/2021|0.2627|0.224|606000000|631200000|14.640000343323|1|2021-02-11|15/12/2020|0.25|0.24|606000000|605870000|14.119999885559|1|2020-10-26|15/09/2020|0.24|0.268|596700000|600000000|11.779999732971|1
2025-04-06 23:01:00|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|ATEA|NOK|Technology|Software \u0026 IT Services|United Kingdom|NO0004822503|7989|Atea ASA|14.05B|14050000000|126.7|3889|-5.38|-158.8|126.2-129.2|129.6|111526936|0.72|18.24|34.58B|34580000000|6.92|7|5.55|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141|2|150|132|36|4|33|-0.0711|-0.0554|0.0061|0.5567|0.0431|28.7542|0.3736|2025-07-16|15/06/2025||2.04||9400000000|126.69999694824|1|2025-04-29|15/03/2025||1.95||8510000000|126.69999694824|1|2025-02-06|15/12/2024|2.4|3.34|10610000000|10280000000|146|1|2024-10-22|15/09/2024|1.71|1.71|7980000000|7980000000|136.60000610352|1|2024-07-12|15/06/2024|1.24|1.24|8380000000|8380000000|150.69999694824|1|2024-04-25|15/03/2024|1.7|1.71|7610000000|7610000000|136.39999389648|1|2024-02-08|15/12/2023|2.23|2.23|9400000000|9400000000|140.30000305176|1|2023-10-19|15/09/2023|1.62|1.63|7740000000|7740000000|133.30000305176|1|2023-07-18|15/06/2023|1.74|1.74|8870000000|8870000000|147.80000305176|1|2023-04-27|15/03/2023|1.57|1.58|8690000000|8690000000|131.80000305176|1|2023-02-09|15/12/2022|2.7|2.68|13950000000|13950000000|116.90000152588|1|2022-10-20|15/09/2022|1.74|1.75|10450000000|10450000000|101.5|1|2022-07-14|15/06/2022|1.98|1.94|12180000000|12180000000|104.80000305176|1|2022-04-28|15/03/2022|1.17|1.17|10090000000|10090000000|117.90000152588|1|2022-02-08|15/12/2021|2.81|2.86|11860000000|11860000000|147.39999389648|1|2021-10-21|15/09/2021|1.66|1.65|8530000000|8530000000|152.80000305176|1|2021-07-15|15/06/2021|1.24|1.42|10930000000|10760000000|175.5|1|2021-04-29|15/03/2021|1.16|1.18|10000000000|10000000000|160|1|2021-02-09|15/12/2020|2.59|2.2|11680000000|11680000000|135.10000610352|1|2020-10-21|15/09/2020|1.35|1.21|8190000000|8190000000|116.09999847412|1
2025-04-06 23:01:08|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|0DHJ|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|IT0001137345|38527||2.70B|2700000000|7.14|161330|0|-7.14|7.07-7.07|7.2|381851901|1.47|-50.31|4.47B|4470000000|-0.141|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|8|0.0185|0|-0.1041|0|0.0599|0|0.6575|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1|2023-03-09|15/12/2022|||||6.8899998664856|1|2022-11-10|15/09/2022|||||6.4099998474121|1|2022-07-29|15/06/2022|||||6.4099998474121|1|2022-05-26|15/03/2022|||1040000000||6.9000000953674|1|2022-03-10|15/12/2021|||1040000000|1100000000|6.0599999427795|1|2021-09-30|15/09/2021|||||6.9499998092651|1|2021-07-30|15/06/2021|||407500000||6.1300001144409|1|2021-05-25|15/03/2021|||||7.0500001907349|1|2021-03-11|15/12/2020|||||6.6300001144409|1|2020-11-12|15/09/2020|||||4.6900000572205|1|2020-07-30|15/06/2020|||||4.4200000762939|1|2020-05-21|15/03/2020|||963000000|1210000000|4.0999999046326|1|2020-03-12|15/12/2019|||962500000|1800000000|4.9899997711182|1|2019-11-07|15/09/2019|||918000000||8.8100004196167|1|2019-08-01|15/06/2019|||816000000|816000000|9.5699996948242|1|2019-05-23|15/03/2019|||1460000000|1450000000|8.6800003051758|1|2019-03-14|15/12/2018|||1700000000|1720000000|7.3499999046326|1|2018-11-08|15/09/2018|||893000000||8.5500001907349|1
2025-04-06 23:01:17|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|XIOR|EUR|Real Estate|Residential \u0026 Commercial REITs|Belgium|BE0974288202|232|Xior Student Housing BVBA|1.26B|1260000000|27.85|60951|5.09|-36.35|27.65-28.4|28.25|45221981|0.71|17.16|205.79M|205790000|1.62|2.09|7.5|2025-04-25 00:00:00|2025-04-25|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|36.89|9|40|31|32|4|26|0.0065|0.6373|0.3339|0.2711|0.3662|24.975|27.5027|2025-04-25|15/03/2025|||||27.85000038147|1|2025-02-05|15/12/2024|||||29.64999961853|1|2024-10-25|15/09/2024|||||32.25|1|2024-08-08|15/06/2024|0.53||39500000||30.14999961853|1|2024-04-26|15/03/2024|0.57|0.58|43700000|42000000|25.14999961853|1|2024-02-08|15/12/2023|||39100000|39100000|26.5|1|2023-11-29|15/09/2023||||37100000|31.299999237061|1|2023-08-30|15/06/2023|||||27.25|1|2023-04-25|15/03/2023|0.43|0.46|34150000|34150000|28.39999961853|1|2023-02-15|15/12/2022|6.2||113100000||32|1|2022-11-30|15/09/2022|0.59||25910000||28.5|1|2022-08-31|15/06/2022|7.19||50230000||41.150001525879|1|2022-04-26|15/03/2022|0.47|0.44|24800000|24800000|50.599998474121|1|2022-02-16|15/12/2021|3.34|0.61|79840000|20140000|47|1|2021-12-01|15/09/2021|1.22|1.22|54000000|54000000|49.75|1|2021-09-01|15/06/2021|0.87||35280000||52|1|2021-06-02|15/03/2021|0.64||19400000|19400000|49.450000762939|1|2021-03-03|15/12/2020|-2.09||58430000||44.650001525879|1|2020-12-02|15/09/2020|0.12||13900000||49.066989898682|1|2020-09-02|15/06/2020|-0.47||27500000||50.927810668945|1
2025-04-06 23:01:28|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|GCO|EUR|Financials|Insurance|United Kingdom|ES0116920333|8386|Grupo Catalana Occidente|5.74B|5740000000|49.08|28203|40.03|-49.65|48.65-49.1|49.1|118022717|1.11|9.04|4.43B|4430000000|5.39|0.98|2.01|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|51.192|6|60|45|33|4|27|0.001|0|0.0258|-0.0752|0.0849|11.1933|0.847|2025-04-24|15/03/2025|||||49.075000762939|1|2025-02-27|15/12/2024|||1360000000||38.5|1|2024-10-31|15/09/2024|||1200000000|1200000000|37.5|1|2024-07-24|15/06/2024|||1320000000|1140000000|38.224998474121|1|2024-04-25|15/03/2024|||1790000000|1790000000|35.529998779297|1|2024-02-29|15/12/2023|||1020000000|1020000000|33.599998474121|1|2023-10-26|15/09/2023|||600000000|878000000|30.430000305176|1|2023-07-26|15/06/2023|||725000000|725000000|28.879999160767|1|2023-04-27|15/03/2023|||1790000000|1790000000|28.85000038147|1|2023-02-24|15/12/2022|||966500000|966500000|30.180000305176|1|2022-10-26|15/09/2022|||1140000000|574000000|27.700000762939|1|2022-07-27|15/06/2022|||663000000|946500000|29.229999542236|1|2022-04-29|15/03/2022|||1630000000|1630000000|27.569999694824|1|2022-02-24|15/12/2021|||944000000|923000000|29.14999961853|1|2021-10-29|15/09/2021|||1060000000|910330000|30.680000305176|1|2021-07-28|15/06/2021|||879500000|879500000|32.150001525879|1|2021-04-29|15/03/2021|||1450000000|1450000000|35.049999237061|1|2021-02-25|15/12/2020|||1090000000|1090000000|30.25|1|2020-10-29|15/09/2020|||1060000000|1060000000|20.120000839233|1|2020-07-29|15/06/2020|||1050000000|1140000000|20.35000038147|1
2025-04-06 23:01:38|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|EBRO|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|ES0112501012|6403|Ebro Foods|2.61B|2610000000|16.9|4257|11.4|-17.32|16.96-17.32|17.04|153865392|0.07|12.57|3.14B|3140000000|1.35|0.56|3.3|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20.799|9|22|19.4|35|4|33|0.0028|0.0147|0.009|-0.0681|0.0108|18.242|0.9582|2025-04-23|15/03/2025|||||16.89999961853|1|2025-02-27|15/12/2024|||794000000||16.790000915527|1|2024-10-30|15/09/2024|||767000000|765530000|16.159999847412|1|2024-07-29|15/06/2024|||773750000|771000000|15.159999847412|1|2024-04-24|15/03/2024|||806800000|806800000|15.939999580383|1|2024-02-29|15/12/2023|||780000000|779080000|14.489999771118|1|2023-10-31|15/09/2023|||748900000|748200000|16.069999694824|1|2023-07-26|15/06/2023|||747850000|747950000|16.520000457764|1|2023-04-26|15/03/2023|||810080000|816730000|17.059999465942|1|2023-03-02|15/12/2022|||784000000|806500000|16.270000457764|1|2022-10-27|15/09/2022|||724200000|724200000|15.699999809265|1|2022-07-26|15/06/2022|0.1|0.1|733100000|733080000|15.779999732971|1|2022-04-27|15/03/2022|0.27|0.27|725850000|725880000|16.35000038147|1|2022-03-03|15/12/2021|0.54|0.54|795200000|794800000|17.159999847412|1|2021-10-27|15/09/2021|0.31||703000000|654800000|16.920000076294|1|2021-07-28|15/06/2021|0.35||682250000||17.530000686646|1|2021-04-28|15/03/2021|||697200000|697100000|17.180000305176|1|2021-03-03|15/12/2020|||812000000|829100000|17.389999389648|1|2020-10-27|15/09/2020|||756000000|762100000|20.299999237061|1|2020-07-28|15/06/2020|0.36|0.34|824100000|824080000|18.760000228882|1
2025-04-06 23:01:49|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|CWR|GBP|Energy|Renewable Energy|United Kingdom|GB00BG5KQW09|478|Ceres Power Holdings PLC|92.86M|92860000|47.94|1258908|-64.54|-312|47.46-53.45|52.6|193700224|1.73|-4.5|51.89M|51890000|-0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|253.75|13|550|100|19|2|18|-0.0267|-0.6753|-0.0347|0.442|2.68|-6039.175|4671.9228|2025-03-21|15/12/2024|-0.0811|-0.0641|24980000|29710000|71.550003051758|1|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000|762.5|1|2021-09-30|15/06/2021|-0.04||17110000||1115|1|2021-03-15|15/12/2020|-0.04||12790000||1158|1|2020-09-28|15/06/2020|-0.03||8890000||552|1|2020-03-16|15/12/2019|-0.01||10010000||341|1|2019-10-02|15/06/2019|-0.02||7190000||208|1|2019-03-18|15/12/2018|-0.01||8110000||151|1|2018-10-09|15/06/2018|-0.05||3700000||194.99000549316|1|2018-03-06|15/12/2017|-0.01||2630000||140|1|2017-11-08|15/06/2017|-0||2090000||137.5|1|2017-03-08|15/12/2016|-0.01||1030000||87.5|1|2016-11-15|15/06/2016|-0.01||878000||96.25|1|2016-02-25|15/12/2015|-0.01||235000||5.5349998474121|1|2014-10-01|15/06/2014|||329000||10.375|1|2014-03-12|15/12/2013|||895000||6.6500000953674|1|2013-10-01|15/06/2013|||21000||9.5|1|
2025-04-06 23:02:01|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|MYCR|SEK|Technology|Semiconductors \u0026 Semiconductor Equipment|Sweden|SE0000375115|2198|Mycronic publ AB|37.21B|37210000000|380|132553|3.09|-507.5|372.8-406.6|407|97916509|1.12|23.61|7.06B|7060000000|17.25|7.5|1.97|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|526.67|3|535|520|48|4|45|0.0238|0.496|0.046|5.8494|0.1114|73.0648|3.7929|2025-07-11|15/06/2025||6.65||2180000000|380|1|2025-04-25|15/03/2025||6.14||2150000000|380|1|2025-02-06|15/12/2024|4.71|3.37|2060000000|1740000000|447.79998779297|1|2024-10-24|15/09/2024|4.59|3.69|1780000000|1580000000|376.20001220703|1|2024-07-12|15/06/2024|2.94|3.31|1530000000|1560000000|426.39999389648|1|2024-04-18|15/03/2024|5|5|1690000000|1690000000|355.60000610352|1|2024-02-08|15/12/2023|5.24|5.24|1970000000|1970000000|312.20001220703|1|2023-10-19|15/09/2023|2.03|2.03|1270000000|1270000000|219.39999389648|1|2023-07-14|15/06/2023|1.31|1.31|1250000000|1250000000|241.80000305176|1|2023-04-27|15/03/2023|1.52|1.52|1220000000|1220000000|249.39999389648|1|2023-02-10|15/12/2022|2.56|2.56|1500000000|1500000000|232.60000610352|1|2022-10-20|15/09/2022|1.56|1.56|1210000000|1210000000|148|1|2022-07-14|15/06/2022|1.78|1.78|1270000000|1270000000|151|1|2022-04-21|15/03/2022|1.69|1.69|1140000000|1140000000|176.60000610352|1|2022-02-09|15/12/2021|1.82|1.82|1300000000|1300000000|184.39999389648|1|2021-10-21|15/09/2021|0.82|0.82|986000000|986000000|232.60000610352|1|2021-07-15|15/06/2021|1.84|1.84|1060000000|1060000000|275.39999389648|1|2021-04-22|15/03/2021|3.99|3.99|1290000000|1290000000|230.39999389648|1|2021-02-10|15/12/2020|1.8|1.8|992000000|992000000|229.60000610352|1|2020-10-22|15/09/2020|2.71|2.71|1070000000|1070000000|192.60000610352|1
2025-04-06 23:02:10|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|VZN|CHF|Financials|Investment Banking \u0026 Investment Services|Switzerland|CH0528751586|1568||5.96B|5960000000|151|25405|37.27|-172.6|149.8-166|168|39491030|0.6|27.54|590.64M|590640000|5.53|2.73|1.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|172.5|2|185|160|6|4|0|0|0|0|0|0|0|0|2024-11-27|15/09/2024|||||140.80000305176|1|2024-08-16|15/06/2024|||||121.80000305176|1|2024-05-29|15/03/2024|||||112.80000305176|1|2024-02-29|15/12/2023|||||110.19999694824|1|2023-11-29|15/09/2023|||||92.199996948242|1|2023-08-16|15/06/2023|||||79.800003051758|1||||||||||||||
2025-04-06 23:02:17|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|0GAF|EUR|Technology|Telecommunications Services|United Kingdom|BE0003826436|3000||2.31B|2310000000|21.22|37034|0|-21.22|21.18-21.28|21.2|108605826|0.569||2.85B|2850000000|-0.74|0.7|3.29|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||12|4|9|-0.0101|0.0809|0.0018|2.3326|0.009|66.1944|0.9567|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1|2023-07-25|15/06/2023|-0.2652|-0.2526|696500000|699030000|20.89999961853|1|2023-04-27|15/03/2023|0.1573|0.1547|702800000|702800000|21.049999237061|1|2023-02-16|15/12/2022|0.0069|-5.85|716300000|717450000|15.069999694824|1|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000|14.050000190735|1|2022-07-28|15/06/2022|5.92|6|646800000|646800000|15.199999809265|1|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000|29.469999313354|1|2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000|33.430000305176|1|2021-10-28|15/09/2021|0.82|0.7967|640600000|644800000|33.639999389648|1|2021-07-29|15/06/2021|0.91|0.8329|642400000|637240000|32.540000915527|1|2021-04-29|15/03/2021|1.03|0.6922|645900000|639910000|34.830001831055|1||||||||
2025-04-06 23:02:25|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|BYIT|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BMH18Q19|1130|Bytes Technology Ltd|1.11B|1110000000|460.4|695609|-3.77|-599.27|459-487.6|485|241068265|0.71|20.38|203.79M|203790000|0.22|17.8|3.87|2025-05-22 00:00:00|2025-05-22|sell|sell|neutral|buy|strong_buy|strong_sell|neutral|neutral|sell|602.3|11|660|500|6|1|4|-0.0246|0|0|0.6339|-0.1261|10547.9675|661.72|2025-05-22|15/02/2025||9.53||104200000|460.39999389648|1|2022-10-26|15/08/2022|0.09||93530000||424.29470825195|1|2022-05-24|15/02/2022|0.06||196600000||427.2594909668|1|2021-10-28|15/08/2021|0.08||251400000||482.78698730469|1|2021-05-26|15/02/2021|0.02||172300000||510.08999633789|1|2020-12-01|15/08/2020|0.07||221200000|||||||||||||||||
2025-04-06 23:02:31|05761|569|/equities/metso|MSCI_EU_SMALLCAP|NELES|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI4000440664|2974||1.39B|1390000000|9.24|276940|0|-9.44|9.23-9.44|9.33|150197895|0.31|21.82|N/A|0||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|3|-0.0028|-0.0094|0|0.1859|0.105|32.33|3.0167|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1|2022-02-04|15/12/2021|0.1128|0.1169|174000000|174130000|12.170000076294|1|2021-10-27|15/09/2021|0.1141|0.1094|161750000|161670000|12.765000343323|1|2021-07-23|15/06/2021|0.08|0.0827|146100000|146100000|13.635000228882|1|2021-04-27|15/03/2021|0.07|0.0709|129050000|129030000|11.960000038147|1||||||||||||||
2025-04-06 23:02:39|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|LTGL|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B4T7HX10|5001||791.70M|791700000|99.9|11883955|17.53|-100.8|99.9-99.9|99.9|792487893|1.2|17|528.05M|528049999.99999994|0.06|1.66|1.66|2025-09-23 00:00:00|2025-09-23|strong_buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|110|1|110|110|16|2|14|-0.0113|-0.991|0.0011|0.1389|0.3006|3335.8333|773.0707|2025-03-31|15/12/2024||0.0341||231210000|0.9990000128746|1|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000|157|1|2021-09-21|15/06/2021|0.02||82570000|86940000|216.60000610352|1|2021-04-12|15/12/2020|0.02||68240000|68670000|164.69999694824|1|2020-09-22|15/06/2020|0.01|2.26|64080000|69250000|138|1|2020-03-24|15/12/2019|0.02|2.42|67480000|70510000|109.40000152588|1|2019-09-16|15/06/2019|0.02|2.36|62630000|62740000|122|1|2019-03-19|15/12/2018|0.02|1.30|60090000|67200000|68.199996948242|1|2018-09-17|15/06/2018|0.02||33810000|26100000|130|1|2018-04-03|15/12/2017|0.02|1.12|30580000|29450000|88|1|2017-09-18|15/06/2017|0.01|0.47|21470000|19700000|50|1|2017-03-28|15/12/2016|0.01|1.00|15480000|17200000|40|1|2016-08-04|15/06/2016|-0|0.36|12790000|13900000|30.25|1|2016-03-30|15/12/2015|0.00|0.01|11520000||36.75|1||||
2025-04-06 23:02:46|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|AAF|GBP|Technology|Telecommunications Services|United Kingdom|GB00BKDRYJ47|4189|Airtel Africa Plc|5.5B|5500000000|149.7|4110859|44.92|-167.7|148.2-165.1|164|3671556428|1.05|115|4.78B|4780000000|0.02|4.82|3.22|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|203.43|9|297.64|143.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:02:52|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|UPNRF|USD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United States|FI0009002158|3527||2.27B|2270000000|29.09|200|0|-29.09|29.09-29.09|30.7|72833259|1.03|31.09|1.22B|1220000000|0.92|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:03:01|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|BAR|EUR|Technology|Electronic Equipment \u0026 Parts|United Kingdom|BE0974362940|2944|Barco NV|1.05B|1050000000|22.89|8611|0|-22.89|11.7-12.49|22.89|88601902|1.21|16.76|946.59M|946590000|0.71|0.34|2.83|2025-04-16 00:00:00|2025-04-16|sell|sell|strong_sell|neutral|buy|buy|neutral|neutral|neutral|14.48|5|17|12|31|4|17|0.0115|0|-0.005|0|0.0316|0|2.8171|2025-04-16|15/03/2025|||||22.889999389648|1|2025-02-11|15/12/2024|||289100000|316000000|22.889999389648|1|2024-10-17|15/09/2024|||223000000|225650000|22.889999389648|1|2024-07-17|15/06/2024|||238800000|239000000|22.889999389648|1|2024-04-23|15/03/2024|||195900000|195930000|22.889999389648|1|2024-02-09|15/12/2023|||299600000|289300000|22.889999389648|1|2023-10-18|15/09/2023|||229600000|229600000|22.889999389648|1|2023-07-19|15/06/2023|||273900000|273900000|22.889999389648|1|2023-04-19|15/03/2023|||247000000|247000000|22.889999389648|1|2023-03-15|15/12/2022|||||22.889999389648|1|2022-10-19|15/09/2022|||262100000|262100000|22.889999389648|1|2022-07-19|15/06/2022||||223000000|22.889999389648|1|2022-04-21|15/03/2022|||206300000|206300000|22.889999389648|1|2022-02-10|15/12/2021||||248700000|22.889999389648|1|2021-10-20|15/09/2021||||202350000|22.889999389648|1|2021-07-19|15/06/2021|||||22.889999389648|1|2021-04-21|15/03/2021|||171700000|171700000|22.889999389648|1|2021-01-26|15/12/2020|||||22.889999389648|1|2020-10-21|15/09/2020|||167400000|167270000|22.889999389648|1|2020-07-16|15/06/2020|||||22.889999389648|1
2025-04-06 23:03:12|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|IDR|EUR|Technology|Software \u0026 IT Services|United Kingdom|ES0118594417|60907|Indra A|4.66B|4660000000|26.54|121217|42.31|-28.92|25-28.92|28.23|175903872|0.93|16.88|4.92B|4920000000|1.58|0.2|0.76|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|26.05|14|33.4|15|24|4|21|0.032|-0.0201|0.0009|-0.6128|0.051|11.179|0.5195|2025-07-23|15/06/2025||0.3934||1300000000|26.540000915527|1|2025-04-24|15/03/2025||0.3536||1170000000|26.540000915527|1|2025-02-26|15/12/2024|0.5294|0.44|1440000000|1410000000|19.079999923706|1|2024-10-30|15/09/2024|0.4|0.4106|1100000000|1100000000|16.834999084473|1|2024-07-30|15/06/2024|0.3009|0.31|1190000000|1190000000|19.209999084473|1|2024-05-06|15/03/2024|0.35|0.35|1120000000|1120000000|18.10000038147|1|2024-02-28|15/12/2023|0.3293|0.29|1330000000|1330000000|16.079999923706|1|2023-10-31|15/09/2023|0.2899|0.29|1000000000|1000000000|13.210000038147|1|2023-07-27|15/06/2023|0.265|0.26|1100000000|1100000000|12.569999694824|1|2023-04-27|15/03/2023|0.25|0.25|917000000|916880000|12.310000419617|1|2023-02-28|15/12/2022|0.3134|0.32|1160000000|1160000000|11.960000038147|1|2022-11-08|15/09/2022|0.2534|0.28|889520000|889520000|9.3400001525879|1|2022-07-29|15/06/2022|0.1934|0.18|953000000|953230000|8.7700004577637|1|2022-04-29|15/03/2022|0.2269|0.23|851400000|851240000|9.1599998474121|1|2022-02-23|15/12/2021|0.18|0.27|1030000000|1030000000|9.3000001907349|1|2021-10-27|15/09/2021|0.24|0.23|745000000|745080000|9.539999961853|1|2021-07-27|15/06/2021|0.18|0.17|866340000|868050000|8.1300001144409|1|2021-04-27|15/03/2021|0.13|0.13|751400000|751480000|7.789999961853|1|2021-02-23|15/12/2020|-0.19|-0.32|890200000|890200000|7.5|1|2020-11-10|15/09/2020|0.1|0.1|669000000|669000000|5.9899997711182|1
2025-04-06 23:03:22|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|ENAV|EUR|Industrials|Transport Infrastructure|United Kingdom|IT0005176406|4384|Enav SpA|1.93B|1930000000|3.58|4854|-8.67|-4.31|3.52-3.63|3.64|541217731|0.87|16.14|1.04B|1040000000||0.27|7.53|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.417|6|5.1|3.5|18|4|15|-0.0082|0.0553|0.0096|-0.0757|0.0518|25.3527|2.328|2025-07-31|15/06/2025||0.0802||280410000|3.5750000476837|1|2025-05-14|15/03/2025||-0.0379||185100000|3.5750000476837|1|2025-04-01|15/12/2024|0.072|0.0356|266300000|239100000|3.6689999103546|1|2024-11-14|15/09/2024|0.1239|0.1534|309100000|315270000|3.8369998931885|1|2024-08-05|15/06/2024|0.0814|0.09|274800000|277170000|3.9170000553131|1|2024-05-13|15/03/2024|-0.0278|-0.03|193640000|193640000|4.0799999237061|1|2024-03-20|15/12/2023|0.0543|0.05|259800000|257570000|3.329999923706|1|2023-11-14|15/09/2023|0.1258|0.13|303500000|300240000|3.2799999713898|1|2023-08-03|15/06/2023|0.0759|0.08|258250000|256660000|3.9000000953674|1|2023-05-11|15/03/2023|-0.0367|-0.04|176820000|176820000|4.0700001716614|1|2023-03-15|15/12/2022|0.0285|0.03|217500000|221380000|4.1199998855591|1|2022-11-15|15/09/2022|0.1207|0.12|302300000|302820000|3.9100000858307|1|2022-08-03|15/06/2022||0.08|244000000|241270000|4.25|1|2022-05-12|15/03/2022|-0.028|-0.03|168100000|161200000|4.2800002098083|1|2022-04-21|15/12/2021|0.0348|0.03|205750000|205750000|4.6399998664856|1|2021-11-11|15/09/2021|0.0522|0.05|212570000|211090000|4.1900000572205|1|2021-08-03|15/06/2021|0.003||186000000|186000000|3.8399999141693|1|2021-05-13|15/03/2021|0.022|0.02|189000000|189000000|3.8199999332428|1||
2025-04-06 23:03:26|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|REG1V|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Finland|FI0009010912|241||620.77M|620770000|23.34|24495|-9.88|-35.84|22.94-24.3|24.3|26596807|1.44|35.91|103.82M|103820000|0.7|0.4|1.71|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.88|5|33.5|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:03:34|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|METSB|EUR|Basic Materials|Containers \u0026 Packaging|Finland|FI0009000665|2290|Metsa Board Oyj B|1.18B|1180000000|3.148|515804|-57.05|-8.105|3.074-3.35|3.27|355046250|0.51|71.29|1.94B|1940000000|0.07|0.07|2.22|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.55|6|5.6|3.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:03:44|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|INTER|EUR|Industrials|Professional \u0026 Commercial Services|Netherlands|NL0010937058|4493||1.78B|1780000000|19.72|76492|0|-19.84|19.72-19.84|19.76|90352129|0.338|63.5|294.91M|294910000|0.324|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||26|4|23|0.0151|-0.1062|0.0026|-0.3019|0.0282|-2.0145|2.7226|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1|2022-07-28|15/06/2022|-0.02||152500000||19.10000038147|1|2022-04-28|15/03/2022|0.28|0.28|147600000|147600000|19.639999389648|1|2022-02-10|15/12/2021|0.25|0.37|147300000|149700000|19.379999160767|1|2021-10-22|15/09/2021|0.29|0.37|140290000|142650000|13.260000228882|1|2021-07-29|15/06/2021|0.3||143400000|139300000|14.119999885559|1|2021-04-22|15/03/2021|0.36||140300000|139300000|14.579999923706|1|2021-02-12|15/12/2020|0.41||144800000|153600000|13.699999809265|1|2020-10-22|15/09/2020|0.35|0.38|138100000|141800000|14.340000152588|1|2020-07-30|15/06/2020|-0.09|0.30|139500000|136900000|15.420000076294|1|2020-04-23|15/03/2020|0.35|0.36|142100000|139600000|12.880000114441|1|2020-02-06|15/12/2019|0.45|0.37|150700000|149000000|16.670000076294|1|2019-10-31|15/09/2019|0.38||140150000|140300000|17.270000457764|1|2019-08-01|15/06/2019|0.38||128200000||17.260000228882|1|2019-04-25|15/03/2019|0.37||125300000||17.64999961853|1|2019-02-07|15/12/2018|0.41||132700000||14.5|1|2018-11-01|15/09/2018|0.39||121800000||14.25|1|2018-08-02|15/06/2018|0.21||121500000||14.85000038147|1|2018-04-26|15/03/2018|0.37|0.39|120100000|123000000|17.200000762939|1
2025-04-06 23:03:50|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|ATG|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BMVQDZ64|370||708.36M|708360000|582|358901|-6.43|-658|577-632|630|121711725|1.17|35.43|174.15M|174150000|0.2|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|656|8|910|380|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:03:55|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|TGYM|EUR|Consumer Cyclicals|Leisure Products|United Kingdom|IT0005162406|2351|Technogym SpA|2.17B|2170000000|10.84|12134|21.12|-12.11|10.71-11.2|11.39|199161715|1.46|24.73|901.29M|901290000|0.44|0.8|7.37|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|12.5818|11|13.8|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:04:07|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|1U1|EUR|Technology|Telecommunications Services|United Kingdom|DE0005545503|874|11 AG|2.46B|2460000000|13.89|83450|-13.62|-18.1|13.9-14.82|14.92|176299649||11.6|682.28M|682280000|0.57|||2025-05-12 00:00:00|2025-05-12|neutral|sell|sell|strong_sell|strong_buy|strong_sell|sell|neutral|strong_sell|16.583|12|30|10.4|18|4|16|-0.0107|0.0028|-0.0029|-0.3393|0.0078|8.6175|0.7469|2025-05-12|15/03/2025|||||13.890000343323|1|2025-03-27|15/12/2024|0.5378|0.5378||1090000000|14.729999542236|1|2024-11-12|15/09/2024|0.39|0.348|1000000000|1040000000|13.010000228882|1|2024-08-12|15/06/2024|0.36|0.41|991500000|1000000000|12.630000114441|1|2024-05-08|15/03/2024|0.53|0.53|1020000000|1020000000|16.709999084473|1|2024-03-21|15/12/2023|0.35|0.35|1060000000|1060000000|16.610000610352|1|2023-11-10|15/09/2023|0.47|0.47|1040000000|1040000000|16.799999237061|1|2023-08-03|15/06/2023|0.4889|0.49|972100000|972100000|11.949999809265|1|2023-05-10|15/03/2023|0.51|0.48|1020000000|1020000000|10.35000038147|1|2023-04-30|15/12/2022|0.4|0.4|1010000000|1010000000|10.560000419617|1|2022-11-10|15/09/2022|0.55|0.56|998150000|998150000|14.310000419617|1|2022-08-04|15/06/2022|0.55|0.55|976100000|976100000|16.5|1|2022-05-12|15/03/2022|0.58|0.58|975900000|975900000|19.659999847412|1|2022-03-17|15/12/2021|0.3721|0.37|1010000000|1010000000|22.040000915527|1|2021-11-10|15/09/2021|0.63|0.63|971300000|971300000|26.75|1|2021-08-06|15/06/2021|0.59|0.59|957000000|957000000|25.110000610352|1|2021-05-10|15/03/2021|0.59|0.59|973720000|973720000|25.809999465942|1|2021-03-26|15/12/2020|-0.12|-0.12|933500000|933500000|24.319999694824|1||
2025-04-06 23:04:14|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|BFF|EUR|Financials|Banking Services|Italy|IT0005244402|830|BFF Bank SpA|1.29B|1290000000|6.84|494975|-46.27|-12.96|6.725-7.445|7.435|187967099|0.77|5.55|486.98M|486980000||0.98|14.31|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.475|8|13.5|8.2|12|4|9|-0.0294|-0.0019|-0.0192|0.212|0.0341|10.0043|4.3722|2025-08-07|15/06/2025||0.26|||6.8400001525879|1|2025-05-09|15/03/2025||0.24|||6.8400001525879|1|2025-02-06|15/12/2024||0.3209|97400000||8.0699996948242|1|2024-11-07|15/09/2024|0.163|0.163|86500000|94270000|8.6199998855591|1|2024-08-05|15/06/2024|0.2419|0.2419|92000000|95330000|9.9099998474121|1|2024-05-09|15/03/2024|0.21|0.21|97000000|95330000|12.220000267029|1|2024-02-08|15/12/2023|0.33|0.33|126200000|128180000|10.279999732971|1|2023-11-08|15/09/2023|0.2031|0.2|97200000|97200000|9.4849996566772|1|2023-08-03|15/06/2023|0.1576|0.16|79000000|82670000|10.050000190735|1|2023-05-11|15/03/2023|||104000000|104000000|8.545000076294|1|2023-02-09|15/12/2022|0.2166|0.22|121100000|121100000|8.6599998474121|1|2022-11-10|15/09/2022|0.19|0.19|88000000|89200000|7.1750001907349|1||||||||
2025-04-06 23:04:20|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|GCC|GBP|Consumer Non-Cyclicals|Beverages|United Kingdom|IE00B010DT83|2937|C\u0026C Group|464.73M|464730000|123.2|802775|-25.06|-178.2|122.2-133.6|130|377214896|1.25|-5.63|1.65B|1650000000|-0.3|5|4.06|2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|221.19|6|356.6|166.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:04:25|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|BICO|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0013647385|710||2.01B|2009999999.9999998|28.54|203404|-35.37|-56.55|28.08-30.1|29.76|70574895|2.52|-24.92|1.95B|1950000000|-1.28|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.67|3|85|49|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:04:31|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|NCCAs|SEK|Industrials|Construction \u0026 Engineering|United Kingdom|SE0000117970|11776|NCC AB ser. A|16.91B|16910000000|172.8|6243|17.67|-200.2|171.5-184.2|185.75|97792367|1.18|12.13|61.61B|61610000000|16.08|11|6.34|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|sell|neutral|strong_buy|strong_sell|neutral|strong_buy|205|4|220|190|6|4|3|0.0351|0.2815|0.0594|-1.6815|0.2279|7.14|0.25|2025-07-15|15/06/2025||5.33||15820000000|172.80000305176|1|2025-04-29|15/03/2025||-0.9867||11220000000|172.80000305176|1|2025-02-10|15/12/2024|9.82|4.83|20320000000|16710000000|183.80000305176|1|2024-10-25|15/09/2024|4.8|4.69|14280000000|13980000000|161.89999389648|1|2024-07-16|15/06/2024|4.83|4.71|15450000000|15450000000|145.05000305176|1|2024-05-03|15/03/2024|-0.95|-0.91|11560000000|11560000000|132.44999694824|1||||||||||||||
2025-04-06 23:04:36|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||12|4|10|0.0177|1.2897|-0.0011|0|-0.0043|0|0|2025-05-07|15/03/2025|||||21.5|1|2025-02-27|15/12/2024|||948000000|962330000|23.85000038147|1|2024-10-29|15/09/2024|||950150000|947080000|24.799999237061|1|2024-07-22|15/06/2024|||1030000000|1030000000|26.049999237061|1|2024-05-08|15/03/2024|||1040000000|1040000000|26.25|1|2024-02-26|15/12/2023|||985000000|985080000|24.559999465942|1|2023-10-18|15/09/2023|||963000000|963050000|24.479999542236|1|2023-07-21|15/06/2023|||1000000000|988480000|27.979999542236|1|2023-05-04|15/03/2023|||1010000000|1010000000|27.059999465942|1|2023-02-27|15/12/2022|1.1|0.44|981000000|993280000|27.120000839233|1|2022-10-19|15/09/2022|||1060000000|1060000000|24.159999847412|1|2022-07-27|15/06/2022|1.31|0.63|1000000000|1000000000|24.139999389648|1||||||||
2025-04-06 23:04:41|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|ANIM|EUR|Financials|Investment Banking \u0026 Investment Services|Italy|IT0004998065|376|Anima Holding SpA|2.14B|2140000000.0000002|6.765|1362404|55.73|-7.085|6.755-6.975|6.965|315774087|1.22|9.14|1.32B|1320000000|0.74|0.45|6.65|2025-05-06 00:00:00|2025-05-06|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|6.75|6|7|5.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:04:45|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:04:50|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|UNI|EUR|Financials|Banking Services|Spain|ES0180907000|7508|Unicaja Banco SA|3.87B|3870000000|1.507|5811867|28.58|-1.818|1.482-1.665|1.504|2569276701|0.92|7.89|2.71B|2710000000|0.22|0.11|7.19|2025-05-06 00:00:00|2025-05-06|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|1.4044|16|2|1.05|6|4|4|-0.0062|-0.0131|0.0033|0.1102|0.0453|6.36|1.6825|2025-05-06|15/03/2025|||||1.5069999694824|1|2025-03-27|15/12/2024|0.05|0.0537|521000000||1.7740000486374|1|2024-10-30|15/09/2024|0.0602|0.06|514000000|506890000|1.0900000333786|1|2024-07-30|15/06/2024|0.07|0.07|544000000|544500000|1.3389999866486|1|2024-04-29|15/03/2024|0.04|0.04|462000000|461990000|1.1950000524521|1|2024-02-06|15/12/2023|0.04|0.04|442000000|442020000|0.875|1||||||||||||||
2025-04-06 23:04:57|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|ZOT|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Spain|ES0184933812|5552||3.32B|3320000000|7.06|330746|0|-7.11|7.06-7.11|7.06|469930656|0.547|22.92|808.68M|808680000|0.308|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|buy|strong_buy|buy|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:03|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|0QTZ|EUR|Industrials|Professional \u0026 Commercial Services|United Kingdom|ES0105022000|27218||1.64B|1640000000|12.77|82|11.24|-13.1|12.77-12.77|12.77|129074133|0.955|-222.81|2.15B|2150000000|-0.057|0.1296|1|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:12|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|ZIG|GBP|Industrials|Freight \u0026 Logistics Services|United Kingdom|GB00B41H7391|7500|ZIGUP PLC|626.56M|626560000|281|574078|-25.76|-445|275.5-288.5|290|222973870|1.66|6.76|1.83B|1830000000|0.42|26.3|9.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|467.17|6|530|390|12|2|11|0.0109|-0.2443|0.412|-0.1455|0.1159|746.6718|67.105|2024-07-12|15/04/2024|0.2341|0.23|||423|1|2023-12-08|15/10/2023|0.3255|0.33||700000|377.5|1|2023-07-04|15/04/2023|0.2723|0.27|||379.5|1|2022-12-07|15/10/2022|0.34||696300000||373.5|1|2022-07-06|15/04/2022|0.18||630600000||335.5|1|2021-12-01|15/10/2021|0.22||612900000||395|1|2021-07-07|15/04/2021|0.18||553500000||401|1|2020-12-08|15/10/2020|0.08||556000000||247|1|2020-09-16|15/04/2020|-0.08||421600000||221|1|2020-02-25|15/12/2019|0.16||357800000||270|1|2019-09-05|15/06/2019|0.11||589700000||321|1|2019-08-02|15/04/2019|0.2|19.40|371500000|263100000|329|1||||||||
2025-04-06 23:05:20|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|RATOBs|SEK|Financials|Investment Banking \u0026 Investment Services|United Kingdom|SE0000111940|10900|Ratos AB ser. B|9.38B|9380000000|28.08|39404|-18.68|-41|28.1-29.96|30.5|327385688|1.32|44.24|32.13B|32130000000.000004|0.76|1.35|4.66|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.5|3|55|38|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:26|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|MOL|EUR|Financials|Banking Services|Italy|IT0004195308|3099||1.42B|1420000000|37.85|19112|-0.92|-43.35|36.9-39.25|39.2|37389009|1.67|34.3|469.17M|469170000|1.11|0.12|0.32|2025-05-14 00:00:00|2025-05-14|neutral|buy|strong_buy|strong_sell|buy|strong_buy|sell|buy|strong_buy|52.5|3|55|50|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:34|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|SCHO|DKK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|DK0010253921|15000|Schouw \u0026 Co.|13.59B|13590000000|595.5|139|13.21|-655|595.5-611|607|22958007|0.99|14.48|34.67B|34670000000|40.87|16|2.69|2025-05-02 00:00:00|2025-05-02|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|715|3|730|700|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:39|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|SSABa|SEK|Basic Materials|Metals \u0026 Mining|United Kingdom|SE0000171100|15217|SSAB AB ser. A|54.55B|54550000000|55.08|115382|-23.79|-73.02|54.1-57.98|58.84|996617667|1.17|8.27|103.42B|103420000000|6.54|2.6|4.62|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|68.92|14|97|51|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:45|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|CINT|SEK|Technology|Software \u0026 IT Services|Sweden|SE0015483276|837||2.24B|2240000000|6.31|601092|-58.4|-17.13|6.05-6.99|6.89|354976383|1.48|-10.05|166.2M|166200000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.42|3|1.57|1.27|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:51|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|SFRG|SEK|Technology|Software \u0026 IT Services|Sweden|SE0015346135|1256||2.17B|2170000000|4.32|1541297|-59.96|-13.76|4.17-4.48|4.4|502268782|0.15|-0.49|7.22B|7220000000|-14.4|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.92|6|13|7.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:05:56|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|KAHOTNOK|NOK|Technology|Software \u0026 IT Services|Sweden|NO0010823131|463||17.09B|17090000000|34.17|23514|0|-34.18|34.17-34.18|35.25|492836049|||157.33M|157330000|0.012|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|buy|strong_buy|sell|buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:07|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|BCP|EUR|Financials|Banking Services|United Kingdom|PTBCP0AM0015|15664|Banco Comercial Portugues|7.41B|7410000000|0.49|8289595|58.06|-0.59|0.48-0.54|0.54|15113989952|1.36|9.37|4.72B|4720000000|0.06|0.02|3.38|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|0.6369|13|0.7|0.55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:14|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|BILIa|SEK|Consumer Cyclicals|Specialty Retailers|United Kingdom|SE0009921588|5559|Bilia AB|11.25B|11250000000|122.7|3492|-8.57|-152|120.8-125.7|128|92553960|0.58|17.02|39.15B|39150000000|7.19|5.6|4.61|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|160|3|160|160|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:20|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|JUSTJ|GBP|Financials|Insurance|United Kingdom|GB00BCRX1J15|1384|Just Group PLC|1.3B|1300000000|125.6|4021434|16.73|-168.6|125.6-140|139.4|1038702932|1.43|18.17|2.13B|2130000000|0.07|2.5|1.99|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|190.57|7|219|170|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:25|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|CEE|CAD|Basic Materials|Metals \u0026 Mining|Canada|JE00B5TT1872|4874||3.11B|3110000000|2.48|30934|21.57|-3.18|2.48-2.56|2.48|1180760211|0.538|25.66|930.75M|930750000|0.073|0.0425|2.39|0000-00-00 00:00:00|-0001-11-30|sell|neutral|strong_buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:31|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|HMSN|SEK|Technology|Communications \u0026 Networking|Sweden|SE0009997018|1084|HMS Networks AB|21.03B|21030000000|419.2|44271|-7.34|-552|409.6-446.2|443.8|50175452|1.23|66.8|3.06B|3060000000|6.35|4.4|1.05|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|570.67|4|630|502|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:37|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|POST|EUR|Industrials|Freight \u0026 Logistics Services|United Kingdom|AT0000APOST4|27802|Oesterr. Post AG|2.08B|2080000000|30.75|1455|-3.91|-33|30.65-31.9|31.45|67552638|0.564|15.07|3.13B|3130000000|2.04|1.83|5.92|2025-05-08 00:00:00|2025-05-08|sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|29.825|4|34|25|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:43|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|LXIL|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BYQ46T41|0||1.73B|1730000000|100.8|8178247|0|-100.8|98.65-101.9|100.8|1714473236|0.512||254.00M|254000000|-0.091|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|sell|sell|strong_sell|neutral|sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:48|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|LOG|EUR|Industrials|Freight \u0026 Logistics Services|United Kingdom|ES0105027009|7126|Logista|3.71B|3710000000|28.43|12244|12.06|-30.68|28.2-29.38|29.53|132014033|0.67|11.91|13.11B|13110000000|2.37|1.69|5.99|2025-05-09 00:00:00|2025-05-09|strong_sell|buy|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|32.69|10|35|30|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:53|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|LDA|EUR|Financials|Insurance|Spain|ES0105546008|2512||1.28B|1280000000|1.176|521033|27.14|-1.256|1.12-1.18|1.182|1088039257|0.31||1.05B|1050000000||0.03|2.85|2025-04-18 00:00:00|2025-04-18|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1.1533|6|1.35|0.99|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:06:58|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|AUSS|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|NO0010073489|7022|Austevoll Seafood ASA|18.7B|18700000000|93.23|6485|12.28|-111.3|92.9-95.9|95.58|201824074|1.01|6.81|35.38B|35380000000|13.6|4.5|4.84|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|124.5|6|128|120|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:03|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|GIMV|EUR|Financials|Investment Banking \u0026 Investment Services|Belgium|BE0003699130|93|GIMV|1.29B|1290000000|37.4|139|-15.86|-37.4|37.4-37.4|37.4|35758068|0.57|5.03|275.99M|275990000|7.25|1.82|4.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.63|4|57|38.9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:11|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|SPMI|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|IT0005252140|30000|Saipem SpA|3.5B|3500000000|1.79|3795141|-19.73|-2.8|1.74-1.93|1.08|1957188327|1.82|16.6|14.55B|14550000000||0.17|9.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.1838|16|3.7|2.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:14|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|OXB|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB00BDFBVT43|834||279.24M|279240000|263.5|243532|29.48|-455|253-269.5|271|105974850|1.04|-2.95|97.28M|97280000|-1.41|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|530.12|8|740|380|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:20|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|MTO|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB0004657408|72000|Mitie Group PLC|1.41B|1410000000|115.2|2724672|2.86|-127|112.4-117.4|117.6|1226302213|1.38|11.64|4.79B|4790000000|0.1|4.3|3.73|2025-06-05 00:00:00|2025-06-05|sell|buy|buy|buy|buy|strong_buy|neutral|buy|strong_buy|148|8|160|135|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:25|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|CRAYN|NOK|Technology|Software \u0026 IT Services|Norway|NO0010808892|4119|Crayon Group Holding ASA|9.65B|9650000000|109.3|249174|49.93|-144.4|105.7-110.7|110.4|88290124|1.27|37.78|7.01B|7010000000|2.88|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|133.67|3|160|112|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:30|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|SANOMA|EUR|Consumer Cyclicals|Media \u0026 Publishing|Finland|FI0009007694|4648|Sanoma Oyj|1.53B|1530000000|9.37|47840|35.8|-9.7|9.3-9.62|9.62|162885060|0.12|49.68|1.34B|1340000000|0.19|0.37|3.95|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.767|4|11.5|10|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:42|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|SENSI|CHF|Technology|Electronic Equipment \u0026 Parts|United Kingdom|CH0406705126|1026|Sensirion Holding AG|894.27M|894270000|57.2|2355|-10.62|-84.3|56.1-59.7|94.8|15579644|0.85|-41|276.5M|276500000|-1.85|||2025-08-20 00:00:00|2025-08-20|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|85|6|95|68|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:46|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|SMSS|GBP|Technology|Electronic Equipment \u0026 Parts|United Kingdom|GB00B4X1RC86|1402||1.31B|1310000000|952|636739|0|-965|952-957|952|137988699|0.349|103.03|172.76M|172760000|0.093|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:51|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|STOGR|DKK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|DK0060696300|9353|Scandinavian Tobacco Group AS|7.74B|7740000000|98.75|17329|-13.07|-114|98.2-100.5|100.2|78734375|0.89|8.65|9.2B|9200000000|11.45|8.5|8.59|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|109|3|115|103|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:07:55|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|SLRS|USD|Utilities|Electrical Utilities \u0026 IPPs|United States|ES0165386014|256|SOLARIA ENERGIA Y MEDIO AMBIENTE|914.38M|914380000|7.88|116|-30.27|-13.075|7.88-7.88|7.88|124950876|1.34|9.42|210.44M|210440000|0.71|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.85|16|19.6|7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:01|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|SDIPb|SEK|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Sweden|SE0003756758|2095|Sdiptech AB|7B|7000000000|184.3|109531|-28.79|-354.4|180.4-187.6|188.9|37991938|1.49|16.75|5.23B|5230000000|11|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|354.75|4|365|339|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:08|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|RCH|GBP|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|GB0009039941|3566|Reach PLC|215.4M|215400000|68.2|769250|-5.93|-112.8|65.7-71|70.5|315828839|1.04|4.04|538.6M|538600000|0.17|7.34|10.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|168.67|3|234|90|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:14|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|IPAR|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United Kingdom|FR0004024222|346|Inter Parfums Inc.|2.73B|2730000000|36.4|4369|-29.36|-51.6|36.25-37.95|38.45|75938464|0.97|20.42|880.49M|880490000|1.79|1.15|3.11|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.4|10|56|36|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:19|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|SIRE|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BLMQ9L68|0||1.49B|1490000000|461|836783|0|-461|460.5-484|468|322850595|0.755|7.48|115.00M|115000000|0.62|15.8|3.43|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:24|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|TIP|EUR|Financials|Investment Banking \u0026 Investment Services|Italy|IT0003153621|12||1.13B|1130000000|6.87|203154|-29.9|-9.92|6.81-7.12|7.17|164971995|0.95|34.7|1.16M|1160000|0.23|0.16|2.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.125|4|12.5|11.8|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:28|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|PRSMB|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BYQ0HV16|1044||1.24B|1240000000|1274|713922|0|-1274|1273-1279|1274|97690598|0.69||167.30M|167300000|-0.54|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:36|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|MTGBs|SEK|Technology|Software \u0026 IT Services|United Kingdom|SE0000412371|1050|Modern Times Group MTG AB B|12.91B|12910000000|110.53|17955|30.34|-126.9|108.6-114.2|104.1|117672380|0.89|-69.2|6.02B|6020000000|-1.74|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|151.25|4|155|145|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:42|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|UPR|GBP|Healthcare|Pharmaceuticals|United Kingdom|IE00BJ5FQX74|3000|Uniphar Group PLC|567.94M|567940000|225|34198|-1.75|-248|220-240|231|259574298|0.98|11.83|2.77B|2770000000|0.24|1.63|0.72|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|4.61|6|5|4|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:46|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|BUFAB|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0005677135|1634||14.47B|14470000000|381.8|34354|-5.17|-491.4|374.6-395.8|394|37897133|1.52|28.97|8.04B|8039999999.999999|14.55|5.25|1.38|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|472.67|3|500|430|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:08:54|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|ALM|EUR|Healthcare|Pharmaceuticals|United Kingdom|ES0157097017|2026|Almirall|1.98B|1980000000|9.31|2989|13.81|-10.45|9.21-9.75|9.7|213468718|0.37|185.8|990.63M|990630000|0.05|0.15|1.59|2025-05-12 00:00:00|2025-05-12|sell|sell|sell|strong_sell|strong_buy|strong_buy|strong_sell|neutral|neutral|12.24|10|17|10.3|6|4|3|0.0275|0.0132|0.0135|0.4323|0.0173|25.58|2.0033|2025-07-25|15/06/2025||||266880000|9.3074998855591|1|2025-05-12|15/03/2025||||287280000|9.3074998855591|1|2025-02-24|15/12/2024|0.13|0.09|258000000|246800000|9.0950002670288|1|2024-11-11|15/09/2024|0.05|0.11|230400000|228500000|8.829999923706|1|2024-07-22|15/06/2024|0.15|0.13|250000000|249940000|9.0524997711182|1|2024-05-13|15/03/2024|0.11|0.11|247400000|247400000|9.079999923706|1||||||||||||||
2025-04-06 23:09:01|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|ATSV|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|AT0000969985|13402|AT \u0026 S Austria Technologie \u0026 Systemtechnik AG|439.39M|439390000|11.4|2646|-38.64|-23.48|11-11.95|12.36|38850000|1.09|-2.92|1.54B|1540000000|-4.02|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.4|7|36|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:04|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|0MFT|EUR|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|BE0003678894|83||1.24B|1240000000|46.15|815|0|-46.15|46.15-46.15|47.35|27003495|0.366|36.41|130.34M|130340000|1.27|1.288|2.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:10|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|N91|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BJHPLV88|1190|Ninety One PLC|1.1B|1100000000|123.5|597516|-27.69|-199.3|123.1-131.3|131.8|898512417|0.66|9.04|584.5M|584500000|0.17|11.8|9.55|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|170.56|7|215.39|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:18|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|VIGR|EUR|Financials|Insurance|Austria|AT0000908504|30130|Vienna Insurance Group AG|4.86B|4860000000|37.95|44955|29.97|-41.95|34.5-39.6|40.2|128000000|0.73|7.6|12.43B|12430000000|4.98|1.55|4.08|2025-05-27 00:00:00|2025-05-27|neutral|strong_buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|38.2|5|47|24.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:25|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|PLAZb|SEK|Real Estate|Real Estate Operations|Sweden|SE0004977692|85||9.17B|9170000000|76.5|124262|-8.38|-114.2|76.1-81|78.5|119815863|1.75|24.67|1.67B|1670000000|2.96|2.1|2.75|2025-04-11 00:00:00|2025-04-11|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|110|1|110|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:30|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|FKRm|EUR|Energy|Renewable Energy|Italy|IT0003198790|693||2.86B|2860000000|8.79|121796|0|-8.79|8.78-8.79|8.83|325445422|0.762|-137.27|568.42M|568420000|-0.064|0.067|0.76|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:34|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:39|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|GRANG|SEK|Basic Materials|Metals \u0026 Mining|Sweden|SE0006288015|2885|Granges|11.87B|11870000000|111.7|197018|-6.99|-150|110-116.9|117.6|106308618|1.27|11.75|23.51B|23510000000|9.53|3.2|2.86|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|161.33|3|179|145|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:43|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|FLOW|EUR|Financials|Investment Banking \u0026 Investment Services|Netherlands|BMG3602E1084|609|Flow Traders NV|1.22B|1220000000|28.22|169076|49.55|-28.7|27.18-28.7|27.72|43068756|-0.06|7.64|800.78M|800780000|3.69|0.45|1.59|2025-04-15 00:00:00|2025-04-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|23|4|28.7|14.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:09:52|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|MUSTI|EUR|Consumer Cyclicals|Specialty Retailers|Finland|FI4000410758|2178||682.78M|682780000|20.45|5694|-16.7|-27.25|20-20.5|20.3|33387887|1.01|797.94|444.91M|444910000|0.03|||2025-05-21 00:00:00|2025-05-21|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||6|4|4|-0.008|-0.1833|-0.021|0.0776|0.0257|26.4925|1.785|2025-05-21|15/12/2024||0.60||118200000|20.450000762939|1|2024-11-06|15/09/2024|0.08|0.3|111530000|121900000|22.950000762939|1|2024-07-30|15/06/2024||0.23||114600000|25.64999961853|1|2024-04-30|15/03/2024|0.21|0.21|112700000|112700000|25.200000762939|1|2024-01-31|15/12/2023|0.22|0.22|115700000|115700000|26.159999847412|1|2023-11-09|15/09/2023|0.23|0.23|110400000|110270000|17.889999389648|1||||||||||||||
2025-04-06 23:09:58|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|TGS|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|NO0003078800|1841|TGS NOPEC Geophysical Company ASA|15.62B|15620000000|80.43|49705|-33.94|-140.5|80.9-84.55|86.65|196225582|0.93|12.98|1.32B|1320000000|0.58|6.29|7.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.81|6|35|7.19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:03|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|GOGL|NOK|Industrials|Freight \u0026 Logistics Services|Sweden|BMG396372051|44|Golden Ocean Group Ltd|13.89B|13890000000|71.64|57731|-48.44|-163.4|71.64-83.9|83.86|199403293|1.18|5.77|968.42M|968420000|1.12|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.62|4|14.58|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:08|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|ROVI|EUR|Healthcare|Pharmaceuticals|Spain|ES0157261019|2197|Laboratorios Farmaceuticos ROVI|2.51B|2510000000|49.04|100719|-40.01|-94.8|48.28-51|51.3|51149498|0.48|18.25|763.75M|763750000|2.67|0.89|1.82|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.262|8|92|65.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:13|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|BHGF|SEK|Technology|Software \u0026 IT Services|Sweden|SE0010948588|1810||3.93B|3930000000|21.94|676625|15.41|-27.44|21.46-24.62|24|179233563|1.59|-6.93|9.96B|9960000000|-3.79|||2025-04-25 00:00:00|2025-04-25|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|30.5|2|32|29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:18|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|GLV|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|IE00BD6JX574|635|Glenveagh Properties PLC|803.79M|803790000|1.53|69822|22.4|-1.72|1.44-1.45|1.54|546794288|1.06|8.73|869.2M|869200000|0.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|buy|buy|sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|2.0967|3|2.26|1.98|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:24|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|WBD|EUR|Industrials|Construction \u0026 Engineering|Italy|IT0003865570|92000|Webuild SpA|2.75B|2750000000|2.75|1963896|22.44|-3.724|2.66-2.96|3.006|993534013|1.17|17.25|11.79B|11790000000||0.08|2.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4|5|4.2|3.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:31|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|DANIn|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|IT0000076486|10128|Danieli \u0026 C RSP|1.76B|1760000000|21.03|21953|-15.2|-28.8|21.03-21.03|18.14|74017511|0.98|9.42|4.25B|4250000000||0.33|1.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|buy|sell|strong_sell|neutral|neutral|31.75|2|32|31.5|6|4|0|0|0|0|0|0|0|0|2025-03-25|15/12/2024|||2070000000||22.64999961853|1|2024-11-18|15/09/2024|||||18.959999084473|1|2024-09-25|15/06/2024|||||22.10000038147|1|2024-05-09|15/03/2024|||||23.75|1|2024-03-07|15/12/2023|||||23.14999961853|1|2023-11-09|15/09/2023||||||||||||||||||||
2025-04-06 23:10:35|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|TOKMAN|EUR|Consumer Cyclicals|Diversified Retail|Finland|FI4000197934|6613|Tokmanni Group Oyj|718.56M|718560000|12.21|109762|-18.49|-15.57|12-12.48|12.18|58850143|1.16|14.89|1.68B|1680000000|0.82|0.72|5.9|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.8333|5|17|13|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:40|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|BIOGb|SEK|Healthcare|Pharmaceuticals|Sweden|SE0017769995|225|BioGaia AB ser. B|10.27B|10270000000|101.5|154695|-12.65|-139.7|101.5-108|108.4|101162310|0.64|29.4|1.42B|1420000000|3.48|6.9|6.8|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|160|1|160|160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:45|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|SFER|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|IT0004712375|3334|Salvatore Ferragamo SpA|929.45M|929450000|5.62|94217|-47.72|-10.88|5.46-5.8|5.72|165676698|1.22|-14.9|1.04B|1040000000|-0.41|0.1|1.78|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.569|16|7.7|5.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:53|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|ACE|EUR|Utilities|Multiline Utilities|Italy|IT0001207098|9372|ACEA|4.03B|4030000000.0000005|19.69|975|21.02|-19.69|19.69-19.69|19.69|212547907|0.85|12.13|4.27B|4269999999.9999995|1.56|0.95|4.95|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20|4|21|19.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:10:59|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|MTRS|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0009806607|5412|Munters Group AB|18.47B|18470000000|101.2|741358|-45.36|-255.4|96.9-103.6|100.5|182541440|1.1|18.87|15.45B|15450000000|5.33|1.3|1.28|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|185|5|215|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:04|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|CRLI|EUR|Technology|Electronic Equipment \u0026 Parts|Italy|IT0005331019|2641|Carel Industries|1.76B|1760000000|15.62|70443|-21.66|-22.4|15.22-16.5|16.5|112499205|1.06|28.04|578.54M|578540000|0.56|0.17|1.06|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.88|4|23|16.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:11|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|RENE|EUR|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|PTREL0AM0008|758|Ren Redes Energeticas Nacionais SGPS SA|1.87B|1870000000|2.883|62568|30.45|-2.9|2.796-2.9|2.788|663309888|0.27|12.22|982.87M|982870000|0.23|0.15|5.38|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2.894|8|3.5|2.4|6|4|4|0.0004|0|0.0301|0|0.0691|0|1.5775|2025-05-08|15/03/2025|||||2.8824999332428|1|2025-03-06|15/12/2024|||318700000||2.5775001049042|1|2024-11-14|15/09/2024|||237800000|244000000|2.3250000476837|1|2024-07-25|15/06/2024|||253200000|221000000|2.3724999427795|1|2024-05-09|15/03/2024|||212150000|212150000|2.2880001068115|1|2024-03-07|15/12/2023|||264000000|264000000|2.2449998855591|1||||||||||||||
2025-04-06 23:11:19|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|ECMPA|EUR|Real Estate|Residential \u0026 Commercial REITs|Netherlands|NL0015000K93|97|Eurocommercial Properties NV|12.13B|12130000000|24|61920|11.11|-25.7|23.85-25.15|24.95|507591000|1.72|13.17|273.97M|273970000|3.3|||2025-05-08 00:00:00|2025-05-08|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|25|7|29|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:26|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|EVNV|EUR|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|AT0000741053|7695|EVN AG|3.74B|3740000000|21.25|17086|-13.55|-32|21.1-22.35|22.4|178279208|0.72|8.44|3.28B|3280000000|2.53|0.9|4.24|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.75|4|40.9|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:33|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|SPNO|DKK|Financials|Banking Services|United Kingdom|DK0060036564|1750|Spar Nord Bank|23.91B|23910000000|68.8|18470|0|-209.5|209-209|68.8|114388579|0.5|11.14|5.32B|5320000000|18.76|||2025-05-01 00:00:00|2025-05-01|buy|buy|sell|neutral|neutral|sell|neutral|neutral|sell|147.5|2|155|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:39|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|UNIQ|EUR|Financials|Insurance|Germany|AT0000821103|21000|Uniqa Insurance Group AG|2.82B|2820000000|9.46|1857|16.5|-10.04|9.46-9.67|9.99|306965261|0.75|6.37|6.62B|6620000000|1.44|0.6|6.34|2025-05-23 00:00:00|2025-05-23|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|9.267|3|10|8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:46|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|EPR|NOK|Consumer Cyclicals|Diversified Retail|United Kingdom|NO0010735343|7384|Europris ASA|13.16B|13160000000|80.4|6347|4.76|-86.15|80.35-82.1|82.5|163649252|0.56|15.6|12.75B|12750000000|5.15|3.5|4.35|2025-04-10 00:00:00|2025-04-10|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|91.67|3|95|90|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:11:54|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|FAE|EUR|Healthcare|Pharmaceuticals|United Kingdom|ES0134950F36|1775|Faes Farma SA|1.21B|1210000000|3.9|15422|24.2|-4.1|3.88-4.1|4.07|311248691|0.314|10.93|510.04M|510040000|0.358|0.13|3.24|2025-04-28 00:00:00|2025-04-28|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.025|4|4.3|3.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:00|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|AR4G|EUR|Financials|Investment Banking \u0026 Investment Services|Germany|DE000A0JK2A8|10144||486.77M|486770000|17.85|40874|0|-18.06|17.81-18.06|17.8|27270000||5.99|3.00B|3000000000|17.9|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:05|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|HBRN|GBP|||United Kingdom|IE00BGHQ1986|35||891.98M|891980000|136.9|28758|0|-137.2|136.9-136.9|135.4|661826841|0.687|35.04||||0.088|5.52|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:10|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|DEC|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB00BQHP5P93|1589|Diversified Energy Company PLC|733.23M|733230000|908|176417|-9.47|-1446|888.5-995|1004|80752188|-0.02|-7.02|758.8M|758800000|-1.84|90.2|9.93|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2790.66|8|3898.1|1426.37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:15|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|ILTY|EUR|Financials|Banking Services|Italy|IT0005359192|920||263.98M|263980000.00000003|3.18|495609|-31.82|-5.62|3.166-3.434|3.444|83013617|1.07|-4.6|133.45M|133449999.99999999|-0.461|0.25|7.82|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.725|4|4.3|3.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:23|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|PHMR|USD|Healthcare|Pharmaceuticals|United States|ES0169501022|500|Pharma Mar SAU|1.45B|1450000000|88.183|1305|201.07|-105.6|88.183-88.183|88.183|17574931|-0.05|49.9|174.86M|174860000|1.49|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|87.167|6|118|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:29|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|SECARE|SEK|Healthcare|Pharmaceuticals|Sweden|SE0015988167|579||5.8B|5800000000|36.52|225469|-42.26|-67.75|36.2-37.64|37.3|158862839|0.888|75.65|2.54B|2540000000|0.623|0.23|0.63|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.33|3|60|53|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:36|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|CHG|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB00B45C9X44|2672|Chemring Group PLC|1.02B|1020000000|373.5|1713720|4.62|-430.5|368-408|400|272897610|0.67|23.63|510.4M|510400000|0.16|7.8|2.09|2025-06-03 00:00:00|2025-06-03|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|478|5|500|450|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:39|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:42|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:49|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|EVPL|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BYVX2X20|344||371.51M|371510000|258|471749|9.79|-330|248-273|275|143998019|0.43|18.57|166.62M|166620000|0.14|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|350.68|10|400|296.85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:12:54|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|DHG|USD|||United States|IE00BJMZDW83|5314|Dalata Hotel Group PLC|1.16B|1160000000|4.16|10678|0|-4.16|4.16-4.16|4.4|211318083|1.59|14.7|652.19M|652190000|0.355|||0000-00-00 00:00:00|-0001-11-30||||||||||5.7041|5|6.25|4.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:00|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|CFEB|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Belgium|BE0003883031|2826||188.49M|188490000|7.6|5975|6.29|-8.19|7.5-7.62|7.7|24801925|1.56|8.18|1.18B|1180000000|0.97|0.28|3.68|2025-05-20 00:00:00|2025-05-20|neutral|buy|neutral|strong_sell|strong_buy|strong_buy|sell|strong_buy|buy|9.14|5|15|7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:08|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|KLR|GBP|Industrials|Construction \u0026 Engineering|United Kingdom|GB0004866223|10000|Keller Group PLC|929.78M|929780000|1302|152331|22.37|-1704|1294-1388|1390|71411902|1.22|6.67|2.99B|2990000000|1.97|49.7|3.82|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1958|5|2250|1800|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:13|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|CLINC|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB00B89J2419|1071||1.23B|1230000000|925|1519907|0|-925|924-925|924|133361298|1.56||565.60M|565600000|0.147|0.05|0.82|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:22|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|KNOW|SEK|Technology|Software \u0026 IT Services|Sweden|SE0000421273|3860||3.89B|3890000000|142.4|53691|-8.48|-192|139.2-147.6|147.6|27348600|1.02|35.68|6.42B|6420000000|3.88|2.3|1.62|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|181.33|3|224|145|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:28|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|IDLA|EUR|Industrials|Freight \u0026 Logistics Services|United Kingdom|FR0010929125|28864|ID Logistics SAS|2.16B|2160000000|335|1144|-2.62|-465.5|331-342.5|264|6543891|0.79|42.77|3.27B|3270000000||||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|469.17|6|525|441|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:33|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|SCYR|EUR|Industrials|Construction \u0026 Engineering|United Kingdom|ES0182870214|15121|Sacyr SA|2.31B|2310000000|2.922|458579|-13.04|-3.77|2.894-3.114|3.164|791197072|1.39|19.59|4.58B|4580000000|0.15|0.13|4.38|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.164|11|4.45|3.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:38|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|MEDX|CHF|Healthcare|Healthcare Equipment \u0026 Supplies|Switzerland|CH1129677105|2684||379.76M|379760000|9.31|68077|-43.23|-17.34|9.1-9.75|9.84|40790752|0.95|-59.63|483.9M|483900000|-0.18|0.5|5.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19|2|20|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:41|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:50|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|BEIAb|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0011090547|3173||10.64B|10640000000|176.6|83037|-14.69|-227.5|174.2-184.8|184.4|60262200|1.34|15.73|7.2B|7200000000|11.85|3.95|2.24|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|203.3|3|227|175|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:13:56|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|PAALb|DKK|Industrials|Construction \u0026 Engineering|United Kingdom|DK0060700516|8561|Per Aarsleff B|8.51B|8510000000|454.25|2568|31.86|-535|450-470.5|488.25|18811280|1|10.42|21.94B|21940000000|43.59|11|2.4|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|608|3|670|550|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:01|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|ZELA|DKK|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|DK0060257814|335|Zealand Pharma A/S|30.11B|30110000000|424.8|15932|-32.86|-969|414.6-454|466|70650370|0.54|-43.97|62.69M|62690000|-16.24|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|955.92|14|1150|730|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:09|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|INWI|SEK|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|SE0006220018|4700|Inwido AB|10.83B|10830000000|186.7|4787|30.33|-214.6|185.5-195|192.4|57967528|1.19|20.23|8.84B|8840000000|9.29|5.5|2.91|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|236|2|252|220|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:14|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|ACCA|NOK|Industrials|Professional \u0026 Commercial Services|Norway|NO0010890304|125|Aker Carbon Capture As|1.99B|1990000000|3.3|5975018|-56.69|-7.91|3.28-3.44|3.42|604242218|1.46|-141.66|5.9M|5900000|7.94|5.8|175.76|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.43|7|20|2.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:23|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|CIBUS|SEK|Real Estate|Real Estate Operations|Sweden|SE0010832204|10|​Cibus Nordic Real Estate|11.82B|11820000000|155|240415|10.91|-185.15|154.45-163.4|155.25|76286045|1.19|-107.5|142.4M|142400000|-0.12|10.38|6.7|2025-04-23 00:00:00|2025-04-23|neutral|sell|neutral|strong_buy|strong_sell|buy|buy|strong_sell|neutral|16.9|3|18.76|13.17|12|4|9|-0.0165|-0.0739|0.0257|1.0919|0.0282|559.9411|75.7489|2025-07-17|15/06/2025||||44670000|155|1|2025-04-23|15/03/2025||||42030000|155|1|2025-02-19|15/12/2024|0.17|0.22|35000000|33400000|168.75|1|2024-11-05|15/09/2024|0.21|0.24|34700000|33800000|175.19999694824|1|2024-07-17|15/06/2024|0.0115|0.14|36000000|34130000|172|1|2024-04-23|15/03/2024|-0.08|-0.08|36000000|36000000|141.39999389648|1|2024-02-29|15/12/2023|-0.595|-0.33|35000000|32500000|111.25|1|2023-11-07|15/09/2023|0.13|0.17|36520000|35010000|112.94999694824|1|2023-07-18|15/06/2023|0.06|0.06|31700000|29800000|110.59999847412|1|2023-04-27|15/03/2023|0.04|0.03|32340000|32490000|109.5|1|2023-02-23|15/12/2022|0.26|0.41|28000000|28000000|136.94999694824|1|2022-11-09|15/09/2022|0.498|0.5|27800000|29310000|154.60000610352|1||||||||
2025-04-06 23:14:30|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|DIOS|SEK|Real Estate|Real Estate Operations|United Kingdom|SE0001634262|149|Dios Fastigheter AB|9.17B|9170000000|64.85|11874|-22.32|-93.3|64.95-67.7|67.18|141430947|1.25|13.28|2.53B|2530000000|4.89|2.2|3.34|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.5|2|90|85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:35|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|ATRLJb|SEK|Real Estate|Real Estate Operations|United Kingdom|SE0000191827|271|Atrium Ljungberg AB ser. B|20.81B|20810000000|167.3|8573|-14.53|-251.5|165.6-180.2|172.2|126105861|1.22|24.63|4.03B|4030000000.0000005|6.74|3.6|2.17|2025-04-11 00:00:00|2025-04-11|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|200|4|205|195|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:40|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|SIAG|EUR|Real Estate|Real Estate Operations|Germany|AT0000652250|611||1.56B|1560000000|22.4|951|32.15|-22.9|22.3-22.5|22.4|70292207|0.568|-61.27|389.76M|389760000|0.848|0.65|5.32|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:48|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|KIPO|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|BE0974274061|1976|Kinepolis Group NV|804.52M|804520000|30.15|2220|-24.72|-41.58|30.15-30.15|31.43|26728076|1.47|15.48|563M|563000000||0.39|1.28|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.25|4|51|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:14:53|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|AO1B|EUR|Consumer Cyclicals|Leisure Products|Germany|NL0009767532|3500||1.54B|1540000000|57.45|113|0|-57.45|57.45-57.45|57.55|26836619|1.11|22.13|1.38B|1380000000|2.61|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:02|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|DUST|SEK|Technology|Computers, Phones \u0026 Household Electronics|Sweden|SE0006625471|2197||1.48B|1480000000|3.26|950183|-74.69|-14.95|3.18-3.54|3.38|452475104|1.07|-0.59|20.70B|20700000000|-5.53|||2025-07-02 00:00:00|2025-07-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.3|1|5.3|5.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:07|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|0G9W|EUR|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|ES0152503035|1537||905.05M|905050000|2.85|67324|0|-2.85|2.85-2.85|2.85|313166144||5.01|445.80M|445800000|0.569|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:13|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|RETE|EUR|Real Estate|Residential \u0026 Commercial REITs|Belgium|BE0003720340|42|Retail Estates - Sicafi|898.62M|898620000|61.1|13682|-6.29|-71.9|60.7-63.4|62.8|14707335|1.03|11.26|140.32M|140320000|5.41|3.5|5.73|2025-05-26 00:00:00|2025-05-26|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|74|3|76|70|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:19|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|ELK|NOK|Basic Materials|Chemicals|United Kingdom|NO0010816093|7332|Elkem ASA|12.02B|12020000000|18.84|45811|-16.42|-24.08|18.89-19.08|19.72|634219478|1.47|5.92|17.81B|17810000000|3.2|0.3|1.58|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|26.1|5|30|20.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:28|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|BPOST|EUR|Industrials|Freight \u0026 Logistics Services|United Kingdom|BE0974268972|36527|bpost NV|272.4M|272400000|1.36|10282|-60.92|-3.87|1.35-1.39|1.38|200000944|0.78|-1.45|4.33B|4330000000|-1.03|0.09|6.75|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|2.39|7|5|1.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:37|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|AMSU|GBP|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|GB0004536594|1500||453.43M|453430000|208|914832|14.66|-269|206-219.5|218.5|217994699|0.69|62.62|177.52M|177520000|0.03|2.6|1.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|267.29|8|325|215|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:45|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|FORT|GBP|Basic Materials|Construction Materials|United Kingdom|GB00BYYW3C20|1500||347.51M|347510000|165|696469|4.96|-200.5|162.8-171.6|172.8|210614399|0.9|20.84|344.3M|344300000|0.08|3|1.82|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|buy|strong_sell|neutral|neutral|strong_sell|209.67|11|320|170|6|1|5|0.0098|0|0.0588|0.2247|0.0235|2353.365|252.482|2025-03-12|15/12/2024|||182200000|166800000|159|1|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1|2022-03-10|15/12/2021|0.1||190100000|176300000|223.5|1|2021-07-29|15/06/2021|0.09||180300000||298|1|2021-03-08|15/12/2020|0.06||169500000|159550000|268.5|1||||||||||||||
2025-04-06 23:15:50|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|HARVIA|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Finland|FI4000306873|696|Harvia Oyj|746.23M|746230000|39.95|26014|0.88|-49.2|39.25-42.2|42.2|18679029|1.55|30.96|175.21M|175210000|1.3|0.75|1.88|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|48.75|4|53|45|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:15:58|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|FUGR|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Netherlands|NL00150003E1|9527|Fugro NV|1.36B|1360000000|12.31|702761|-47.26|-25.66|11.93-12.58|12.46|110491019|0.81|6.08|2.28B|2280000000|2.34|0.75|6.09|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.3|6|33|18|6|4|4|-0.0642|0|-0.0005|0|0.016|0|0.95|2025-04-24|15/03/2025|||||12.310000419617|1|2025-02-27|15/12/2024|||587800000|589000000|14.609999656677|1|2024-11-01|15/09/2024|||596250000|596500000|21.059999465942|1|2024-08-01|15/06/2024|||588000000|587970000|24.620000839233|1|2024-04-25|15/03/2024|||503000000|503050000|22.920000076294|1|2024-02-29|15/12/2023||0.75|562000000|562050000|18.930000305176|1||||||||||||||
2025-04-06 23:16:03|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|NOS|EUR|Technology|Telecommunications Services|United Kingdom|PTZON0AM0006|2464|Nos SGPS SA|2.2B|2200000000|4.29|131721|19.5|-4.62|4.3-4.5|4.49|511316156|0.49|7.98|1.7B|1700000000|0.54|0.35|8.08|2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|4.03|13|5|3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:09|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|XVIVO|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0004840718|170||8.22B|8220000000.000001|261|94719|-6.79|-547|255-282.5|278|31499470|2.14|84.19|822.42M|822420000|5.47|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|468.33|6|565|325|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:15|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|WHRW|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BD2NCM38|0||429.11M|429110000|101|2427503|29.16|-110|100.2-107.6|107.4|424861250|0.93|11.93|52.65M|52650000|0.09|6.4|6.34|2025-06-24 00:00:00|2025-06-24|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:19|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:24|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|GVS|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Italy|IT0005411209|4386||770.76M|770760000|4.08|194543|-33.55|-7.52|3.94-4.23|4.25|188910619|1.05||428.5M|428500000||||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.93|3|7.5|6.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:31|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|AKTIA|EUR|Financials|Banking Services|Finland|FI4000058870|847|Aktia Bank Abp|680.08M|680080000|9.28|52814|0.87|-11.2|9.25-10.08|11|73284988|0.84|8.98|||1.04|0.82|8.84|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|buy|buy|strong_sell|neutral|neutral|10.5|1|10.5|10.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:37|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|ALB|EUR|Financials|Investment Banking \u0026 Investment Services|United Kingdom|ES0117160111|52|Corporacion Financiera Alba SA|5.05B|5050000000|83.74|2322|71.25|-84.3|83.7-83.9|45.95|60305186|0.52|51.79|15.1M|15100000|1.62|0.78|0.93|2025-05-14 00:00:00|2025-05-14|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|68|1|68|68|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:44|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|PFD|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB00B7N0K053|4000|Premier Foods PLC|1.61B|1610000000|186|1298823|26.53|-198.4|183.8-190|190.2|864283892|1.09|14.38|1.14B|1140000000|0.13|1.73|0.93|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|222.86|8|240|210|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:48|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|CSH|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BD8HBD32|0||483.90M|483900000|79.8|4517286|0|-80.2|79.6-80.2|79.8|606386380||19.18|27.80M|27800000|0.113|5.7|7.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:54|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|CAF|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|ES0121975009|16333|Construcciones y Auxiliar de Ferrocarriles SA|1.3B|1300000000|38.15|1377|15.5|-41.3|35.8-39.85|40.25|34242918|1.23|12.6|4.22B|4219999999.9999995|3.02|0.9|2.36|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|46.86|10|53.5|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:16:58|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|CASS|EUR|Financials|Insurance|Italy|IT0000784154|1740||1.54B|1540000000|6.75|667229|0|-6.75|6.74-6.75|6.74|227448690|1.11||5.73B|5730000000|-0.06|0.15|2.22|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:02|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|VTSCn|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Germany|DE000VTSC017|34604||2.12B|2120000000|52.9|5666|-19.6|-72.45|51-53.05|52.9|40021196|0.778|75.08|8.49B|8490000000|0.125|0.25|0.47|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:10|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|FAGRO|EUR|Healthcare|Pharmaceuticals|United Kingdom|BE0003874915|3828|Fagron NV|1.37B|1370000000|18.97|2402|11.72|-20.15|18.82-19.06|19.17|72836905|0.27|17.18|871.96M|871960000|1.1|0.21|1.12|2025-04-10 00:00:00|2025-04-10|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|22.84|5|24|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:15|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|AMG|EUR|Basic Materials|Metals \u0026 Mining|United Kingdom|NL0000888691|3651|AMG Advanced Metallurgical Group NV|414.34M|414340000|12.8|9930|-44.52|-24.82|12.28-13.35|13.58|32269144|1.62|-18.86|1.44B|1440000000|-1.03|0.4|3.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.42|4|26.94|17.86|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:20|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|SKISb|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Sweden|SE0012141687|1870||12.34B|12340000000|157.4|67052|3.15|-182.9|155.3-165.6|164.8|78376056|0.88|24.01|4.85B|4850000000|7.08|2.8|1.78|2025-06-19 00:00:00|2025-06-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|189|2|193|185|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:25|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|VCP|GBP|Consumer Cyclicals|Household Goods|United Kingdom|GB00BZC0LC10|5600||83.32M|83320000|72.9|1084467|-75.16|-289.5|72.9-77.2|77.4|114294012|1.07|-0.21|1.22B|1220000000|-2.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|172.5|2|175|170|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:30|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|COOR|SEK|Industrials|Professional \u0026 Commercial Services|Sweden|SE0007158829|10396||3.13B|3130000000|33.04|514030|-33.79|-51.3|32.8-34.52|33.98|94870166|1|24.94|12.44B|12440000000|1.32|1.5|4.54|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|50.5|3|57.5|42|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:34|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|TNXT|EUR|Technology|Software \u0026 IT Services|Italy|IT0005037210|3053|Tinexta SpA|380.67M|380670000|8.295|261822|-53.92|-19.65|7.805-8.82|8.635|45891755|1.25|20.7|455.03M|455030000|0.4|0.3|3.62|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|16.15|6|27|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:40|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|RECT|EUR|Basic Materials|Chemicals|Belgium|BE0003656676|1361|Recticel|538.03M|538030000|9.56|48109|-18.15|-14.4|9.48-10.02|10.08|56279120|1.23|33.38|610.2M|610200000|0.29|0.22|2.27|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.38|4|16|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:45|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|ALPH|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00BF1TM596|524||976.4M|976400000|2300|246766|20.42|-2810|2270-2435|2450|42452107|1.63|12.23|220.9M|220900000|2.16|18.2|0.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|3223.33|3|3500|2970|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:17:53|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|MEL|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|ES0176252718|18362|Melia Hotels|1.35B|1350000000|6.2|14817|-14.72|-8.19|6.03-6.35|6.43|220199639|1.74|9.67|2.01B|2009999999.9999998|0.64|0.08|1.24|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.105|13|10.7|7.15|6|4|4|0.0251|-0.0144|-0.0032|0.789|0.0378|23.3675|0.8025|2025-05-08|15/03/2025|||||6.1975002288818|1|2025-02-28|15/12/2024|0.1|0.1147|512100000||7.1925001144409|1|2024-11-11|15/09/2024|0.2806|0.2596|584000000|582940000|7.1100001335144|1|2024-07-30|15/06/2024|0.16|0.19|520000000|527750000|7.0250000953674|1|2024-05-09|15/03/2024|0.034|0.03|440000000|440010000|7.539999961853|1|2024-03-01|15/12/2023|0.1|0.1|453900000|453900000|6.5900001525879|1||||||||||||||
2025-04-06 23:18:00|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|EMISG|GBP|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|GB00B61D1Y04|1560||1.23B|1230000000|1920|785585|0|-1920|1920-1922|1920|64087938|||176.86M|176860000|0.482|42.4|2.21|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:05|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|VLAN|EUR|Financials|Investment Banking \u0026 Investment Services|Netherlands|NL0000302636|2018|Van Lanschot NV|1.82B|1820000000|42.85|84883|31.24|-49.8|42.1-45.7|46.35|42377190|0.92|13.87|726.04M|726040000|3.11|4.15|9.68|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|47.75|2|51|44.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:10|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|IDEA|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B0CM0C50|697||1.05B|1050000000|349|8187218|0|-349|349-349|350|300549570|0.74|171.4|75.28M|75280000|0.02|0.6755|0.19|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:17|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|GGPL|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B15XDH89|32||1.52B|1520000000|11.6|64268346|87.1|-13.5|11.3-12.7|12.4|13079294602|1.2|69.02|8.29M|8289999.999999999|0|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|17.333|3|21|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:21|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|VACC|NOK|Healthcare|Biotechnology \u0026 Medical Research|Norway|NO0010714785|139||662.89M|662890000|77|316335|0|-77.9|73.5-77.9|73.8|326546444|1.28|-1.89|9.16M|9160000|-0.12|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:29|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|SVOLb|SEK|Financials|Investment Holding Companies|Sweden|SE0017161458|6|Svolder AB|5.36B|5360000000|50.65|202897|-17.78|-69.8|49.9-54.15|53.75|102400000|1.48|12.05|909.8M|909800000|4.22|1.7|3.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|4|-0.0333|0|0|-1.4593|0.9285|79.81|32.6025|2024-12-11|15/11/2024|||||52.900001525879|1|2024-09-13|15/08/2024|||||59.25|1|2024-06-14|15/05/2024|||||64.849998474121|1|2024-03-12|15/02/2024|||||57.549999237061|1|2023-12-13|15/11/2023|||||55.849998474121|1|2023-09-15|15/08/2023|||||53.950000762939|1|2023-06-14|15/05/2023|||||62.650001525879|1|2023-03-10|15/02/2023|0.05||13800000||64.73999786377|1|2022-12-13|15/11/2022|0.7||83700000||61.639999389648|1|2022-09-16|15/08/2022|-2.4||-234900000||54.029998779297|1|2022-06-14|15/05/2022|1.6||174000000||55.270000457764|1|2022-03-11|15/02/2022|-13.7||18800000||58.5|1||||||||
2025-04-06 23:18:36|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|EMBI|EUR|Financials|Banking Services|Italy|IT0003121677|6627|Credito Emiliano|3.76B|3760000000|11.14|176992|18.01|-13.28|10.86-11.96|12.02|337348065|1.08|6.16|2.12B|2120000000|1.82|0.75|6.73|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|12.66|5|13.5|11.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:41|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|CRN|GBP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|IE00BWY4ZF18|400|Cairn Homes PLC|986.19M|986190000|159|1399039|16.06|-197.8|154.4-163.4|162.4|620247107|1.06|10.48|859.87M|859870000|0.18|6.95|4.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|232.171|3|260|207|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:46|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|ELEN|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Italy|IT0005453250|2082|El En|626.49M|626490000|7.82|186693|-32.12|-12.59|7.63-8.48|8.28|80114430|1.52|15.07|565.85M|565850000||0.22|2.81|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.5|3|14.5|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:50|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|ITMI|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Italy|IT0005253205|1658|Italmobiliare SpA|926M|926000000|21.9|29423|-30.59|-33.05|21.5-23|22.85|42282930|0.54|9.89|708.73M|708730000|2.22|3|13.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.75|2|40|39.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:18:56|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|CORA|EUR|Basic Materials|Paper \u0026 Forest Products|United Kingdom|PTCOR0AE0006|4849|Corticeira Amorim|1.01B|1010000000|7.65|2445|-22.81|-9.91|7.6-8.01|7.96|133000000|0.57|14.69|939.1M|939100000|0.52|0.29|3.8|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.01|7|12.2|10.15|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:04|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|KETL|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|IM00BF0FMG91|1000||104.82M|104820000|45.6|732144|-33.24|-92.9|43.55-46.05|46.5|229859938|0.6|15.9|143.53M|143530000|0.03|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.67|4|105|58|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:09|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|CLG|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00BMMV6B79|11969||869.26M|869260000|837|2388032|0|-837|817-846|835|103854580|1.7|41.85|797.15M|797150000|0.226|0.12|1.39|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:16|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|NLFSK|DKK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Denmark|DK0060907293|4406|Nilfisk Holding A/S|2.12B|2120000000|78.1|46597|-44.13|-161|78.1-82.1|82.9|27126369|1.33|8.04|1.03B|1030000000|1.31|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.453|3|24.809|18.093|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:22|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|MTCM|EUR|Industrials|Construction \u0026 Engineering|United Kingdom|IT0004931058|9739|Maire|2.37B|2370000000|7.22|4810|-5.74|-10.08|7.205-7.99|8.118|328454332|1.23|12.17|5.88B|5880000000|0.6|0.36|4.88|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|10.825|8|12.8|10.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:28|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|NSTEc|EUR|Real Estate|Residential \u0026 Commercial REITs|Netherlands|NL0012365084|69|NSI NV|397.71M|397710000|20.8|37611|13.04|-22.6|20.7-21.65|21.7|19120592|0.91|33.17|86.02M|86020000|0.63|1.57|7.55|2025-05-09 00:00:00|2025-05-09|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|22.75|4|24|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:33|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|BOOZT|SEK|Consumer Cyclicals|Diversified Retail|Sweden|SE0009888738|1126|Boozt AB|5.8B|5800000000|89.55|125566|-28.3|-140.7|88.75-96.95|95.7|64823830|2.19|17.24|8.24B|8240000000|5.24|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|148.33|3|165|130|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:43|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|CRW|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B2425G68|747||542.78M|542780000|1550|77853|-29.55|-2509.2|1500-1690|1630|35018064|0.23|53.93|198.1M|198100000|0.43|29.5|1.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3688.2|6|4005.3|3352.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:19:51|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|PCTN|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B0LCW208|12||372.54M|372540000|69.9|1874760|8.88|-77.3|69.5-74|73.6|532957041|0.45|48.11|54.83M|54830000|0.01|3.7|5.29|2025-05-22 00:00:00|2025-05-22|neutral|buy|neutral|neutral|strong_buy|strong_buy|neutral|strong_buy|buy|72.5|4|75|70|6|1|4|0.0115|0|0|1.3123|0.0376|-334.3375|2107.69|2025-05-22|15/03/2025|||||69.900001525879|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1|2022-05-26|15/03/2022|0.17||23920000||94.599998474121|1|2021-11-10|15/09/2021|0.1||22620000||97.199996948242|1|2021-05-27|15/03/2021|0.06||21680000||84.300003051758|1|2020-11-12|15/09/2020|0.01||21650000||72.699996948242|1||||||||||||||
2025-04-06 23:19:56|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|MARR|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Italy|IT0003428445|1010|Marr|596.11M|596110000|9.19|108025|-18.67|-12.56|9.05-9.5|9.5|64864760|1.13|13.73|2.03B|2029999999.9999998||0.6|6.53|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.94|5|14.3|11|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:03|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|ALAPH|GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0031030819|290||347.56M|347560000|64.2|6588206|73.51|-66.2|64.2-64.5|64.2|541372959|0.67|-7.2|183.15M|183150000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|66.46|7|85|62.5|6|1|5|-0.005|-0.9995|-0.0116|-0.9958|0.0848|1223.5|520.526|2025-03-31|15/12/2024||0.025||102900000|64.099998474121|1|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1|2022-03-22|15/12/2021|-0|2.90|84580000|85800000|111.40000152588|1|2021-09-21|15/06/2021|0.02|2.70|78630000|77700000|101|1|2021-04-05|15/12/2020|0.02||68090000||94.5|1||||||||||||||
2025-04-06 23:20:07|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|RSTP|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B5NR1S72|2400||291.65M|291650000|213|539152|-3.84|-295.88|213-226|224|136924067|0.41|25.94|275.3M|275300000|0.09|5.8|2.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|384.33|9|594|300|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:12|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|CEVI|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0000683484|228|CellaVision AB|3.84B|3840000000|160.8|37291|-27.24|-302|158.2-166.4|164.4|23851547|1.23|27.42|723.22M|723220000|5.9|2.5|1.55|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|232.5|4|250|210|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:18|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|BAMN|EUR|Industrials|Construction \u0026 Engineering|Netherlands|NL0000337319|13082|Koninklijke BAM Groep NV|1.25B|1250000000|4.74|988691|19.04|-5.485|4.612-4.98|5.025|263523822|1.6|20.64|6.45B|6450000000|0.23|0.25|5.27|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|6.05|2|6.2|5.9|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:25|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|NEWAb|SEK|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|SE0000426546|2451|New Wave Group AB ser. B|12.08B|12080000000|91|20692|-25.71|-123.3|89.6-92.85|205|132687086|1.95|13.73|9.53B|9530000000|6.64|3.5|3.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|136.5|3|138|135|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:33|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|SAGAd|SEK|Real Estate|Real Estate Operations|Sweden|SE0009161052|98|Sagax AB D|72.42B|72420000000|31.7|385292|7.09|-34.25|31.6-32.95|32.5|464685788|1.55|2.81|4.99B|4990000000|11.31|2|6.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|243|5|300|160|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:41|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|WITH|EUR|Technology|Software \u0026 IT Services|Finland|FI4000519228|961|WithSecure Oyj|152.39M|152390000|0.867|235813|-20.89|-1.144|0.853-0.917|0.893|175768030|0.36|-18.16|116M|116000000|-0.05|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1.12|5|1.3|1|6|4|3|0.0644|8.4563|-0.006|1.4777|0.0177|-6.8667|1.12|2025-07-16|15/06/2025||-0.0083||35060000|0.86699998378754|1|2025-04-25|15/03/2025||-0.0036||34520000|0.86699998378754|1|2025-02-12|15/12/2024|-0.0433|-0.004|38100000|38820000|0.81599998474121|1|2024-10-23|15/09/2024|-0.1|-0.004|36100000|36320000|0.81999999284744|1|2024-07-27|15/06/2024|-0.02|-0.02|36840000|36820000|1.0379999876022|1|2024-04-24|15/03/2024|-0.01|-0.01|36200000|36200000|1.0939999818802|1||||||||||||||
2025-04-06 23:20:47|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|PEUG|EUR|Financials|Investment Banking \u0026 Investment Services|United Kingdom|FR0000064784|17|Peugeot Invest SA|1.62B|1620000000|65.6|149|-42.36|-115|63.7-69.6|69.5|24825247|1.44|15.54|250.2M|250200000||3.25|4.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|112|3|115|110|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:20:54|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|HFD|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00B012TP20|12000|Halfords Group PLC|259.21M|259209999.99999997|118.6|1019064|-23.58|-169.8|116.4-123|123.4|218556751|1.57|9.93|1.7B|1700000000|0.12|8|6.75|2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|162.67|6|200|142|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:21:02|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|AVON|GBP|Industrials|Aerospace \u0026 Defense|United Kingdom|GB0000667013|917||408.12M|408120000|1374|95968|25.82|-1556|1356-1442|1440|29702989|0.32|183.21|275M|275000000|0.1|18.64|1.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1614.2|7|1800|1440|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:21:07|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|SEDANA|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0015988373|109||752.97M|752970000|7.58|620696|-53.09|-28.6|7.52-7.99|7.82|99336960|0.34|-160|178.75M|178750000|-0.11|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|1|20|20|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:21:14|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|WJG|GBP|Real Estate|Real Estate Operations|United Kingdom|GB00BD6RF223|600||66.65M|66650000.00000001|26.8|1753658|-33.58|-56|23.9-27.55|28.5|248703142|1.52|44.97|362.37M|362370000|0.01|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|55.5|4|103|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:21:22|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|ESP|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BLWDVR75|374||547.8M|547800000|82.5|1375809|-9.74|-100|82.3-86.3|86|663996844|1.06|15.13|84.2M|84200000|0.06|3.7|4.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|buy|buy|strong_sell|neutral|neutral|strong_sell|102.75|4|112|95|12|2|10|0.0088|-0.9933|0|0.5463|0.0419|618.1944|891.679|2025-03-13|15/12/2024|||||83.699996948242|1|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1|2022-03-03|15/12/2021|0.04||30050000||88.599998474121|1|2021-08-12|15/06/2021|0.01||25920000||100|1|2021-03-15|15/12/2020|0.00||25430000||72.400001525879|1|2020-08-13|15/06/2020|-0.02|1.40|34010000||65.099998474121|1|2020-03-18|15/12/2019|0.04||35170000||56.400001525879|1|2019-08-20|15/06/2019|0.02|2.10|35740000||90.5|1|2019-03-20|15/12/2018|0.03||32870000||95.300003051758|1|2018-08-21|15/06/2018|0.04|1.60|31290000||94|1|2018-03-21|15/12/2017|0.01||26750000||85|1||||||||
2025-04-06 23:21:28|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|0A1R|DKK|Energy|Oil \u0026 Gas Related Equipment and Services|United Kingdom|DK0061135753|2500||15.4B|15400000000|354.9|11026|0|-371|354.9-354.9|369.8|41390710|2.04|23.19|532.00M|532000000|2.18|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:21:34|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|FDEV|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00BBT32N39|700||81.09M|81090000|210|65042|13.76|-336.31|206-215|214|38616525||5.42|88.88M|88880000|0.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|326.14|7|440|230|6|1|5|0.0546|0|-0.024|-1.6114|0.08|-3785.694|871.144|2025-01-15|15/11/2024|0.111||47290000||185|1|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1|2022-02-01|15/11/2021|-0.04||49120000||1384|1|2021-09-08|15/05/2021|0.39||53780000|55100000|2655|1|2021-02-03|15/11/2020|0.14||36910000||3270|1||||||||||||||
2025-04-06 23:21:42|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|SPOLS|NOK|Financials|Banking Services|Norway|NO0010751910|1332|Sparebank 1 Ostlandet|20.99B|20990000000|154.5|58408|22.19|-177.44|153-161|161.06|135860724|0.54|8.16|11.1B|11100000000|18.94|10.3|6.67|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|168.75|4|180|160|6|4|3|-0.0176|-0.0134|0.0311|-0.0825|0.0427|9.09|2.9267|2025-08-07|15/06/2025||4.04||1760000000|154.5|1|2025-05-08|15/03/2025||4.41||1700000000|154.5|1|2025-02-11|15/12/2024|3.69|3.57|1760000000|1640000000|164.5|1|2024-11-01|15/09/2024|4.9|5.39|1990000000|1990000000|157.5|1|2024-08-08|15/06/2024|4.23|4.19|1600000000|1560000000|144.32000732422|1|2024-05-08|15/03/2024|5.03|5.06|1600000000|1560000000|136.60000610352|1||||||||||||||
2025-04-06 23:21:50|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|IRES|EUR|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|IE00BJ34P519|98|Irish Res Pr P|491.45M|491450000|0.931|246925|-7.27|-1.023|0.931-0.963|0.942|529578946|0.68|-72.39|85.27M|85270000|-0.01|0.04|4.38|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|1.275|3|1.6|0.95|6|4|0|0|0|0|0|0|0|0|2025-08-07|15/06/2025||0.03|||0.93049997091293|1|2025-05-28|15/03/2025|||||0.93049997091293|1|2025-02-20|15/12/2024||0.029|||0.98699998855591|1|2024-11-22|15/09/2024|||||0.82599997520447|1|2024-08-08|15/06/2024||0.03|||0.9210000038147|1|2024-05-10|15/03/2024|||||0.98500001430511|1||||||||||||||
2025-04-06 23:21:57|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|PROT|NOK|Financials|Insurance|United Kingdom|NO0010209331|594|Protector Forsikring ASA|26.13B|26130000000|317.75|4127|41.54|-346|319-331.5|335.25|82430566|0.9|17.03|12.06B|12060000000|18.67|8|2.5|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|375|3|380|370|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:01|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|SUMO|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BD3HV384|1670||869.93M|869930000|512|1203235|0|-512|512-514|512|169909046|0.702||121.29M|121290000|-0.055|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:06|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|0MTK|EUR|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|BE0003746600|57||642.70M|642700000|23.8|8688|0|-23.8|20.95-23.8|23.8|30825122|0.153|105.77|82.02M|82020000|0.197|0.714|3.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|buy|buy|neutral|neutral|neutral|sell|neutral|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:17|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|DOTD|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB00B3W40C23|451||201.91M|201910000|65.8|679876|-23.13|-103|64.4-67.2|67.4|306848354|1.07|21.43|82.59M|82590000|0.04|1.1|1.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|127.83|6|150|110|6|1|5|-0.1675|-0.9867|-0.0045|0.052|0.0876|4930.35|960.34|2025-02-25|15/12/2024|0.0252||42370000||86.599998474121|1|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1|2022-03-03|15/12/2021|0.02||30910000||149|1|2021-11-16|15/06/2021|0.02||29900000|30000000|250|1|2021-02-22|15/12/2020|0.02||28230000||181.5|1||||||||||||||
2025-04-06 23:22:25|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|BONHR|NOK|Energy|Renewable Energy|United Kingdom|NO0003110603|2668|Bonheur|9.25B|9250000000|220.5|407|-10.82|-284.5|220.5-225.25|228.25|42531893|0.91|8.13|14B|14000000000|26.81|6.75|3.06|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|345|2|380|310|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:31|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|PSG|EUR|Industrials|Professional \u0026 Commercial Services|United Kingdom|ES0175438003|161645|Prosegur|1.06B|1060000000|1.99|3565|27.56|-2.18|1.91-2.04|2.02|532435040|1.07|13.16|4.91B|4910000000|0.15|0.12|6.19|2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|2.292|8|3.13|1.65|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:39|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|SHOTE|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|SE0007640156|10097|Scandic Hotels Group AB|15.24B|15240000000|70.75|36264|20.32|-89.15|70.05-72.95|75.18|215127300|1.95|22.53|21.96B|21960000000|3.16|2.5|3.53|2025-04-15 00:00:00|2025-04-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|85.1|7|115|55|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:47|05956|586|/equities/yit|MSCI_EU_SMALLCAP|YIT|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Finland|FI0009800643|4022|YIT Oyj|496.2M|496200000|2.15|203781|16.22|-2.84|2.13-2.28|2.25|230574104|1.18|-4.43|1.82B|1820000000|-0.52|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.44|5|2.9|1.75|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:51|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|ERGO|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB00BN7ZCY67|1500||701.05M|701050000|1346|810885|0|-1346|1346-1348|1346|52084254|0.811||160.07M|160070000|-0.128|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:22:56|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|IVSO|SEK|Industrials|Aerospace \u0026 Defense|Sweden|SE0001200015|273||15.95B|15950000000|354|111333|45.98|-447|350.5-385|383.5|45048694|1.03|54.41|1.81B|1810000000|6.72|1.3|0.37|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|371.25|5|420|315|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:01|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|DNORD|DKK|Industrials|Freight \u0026 Logistics Services|United Kingdom|DK0060083210|483|Dampskibsselskabet Norden AS|4.64B|4640000000|155.65|1420|-45.63|-345.8|156.6-160.7|167.85|29696209|0.31|4.37|4.04B|4040000000|5.32|8|5.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.5|1|42.5|42.5|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:06|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|0QFC|EUR|Industrials|Construction \u0026 Engineering|United Kingdom|FI4000062781|21900||1.20B|1200000000|8.77|157|0|-8.77|8.74-8.77|8.77|137046267|1.44|40.06|2.47B|2470000000|0.219|0.2|2.29|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:12|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|MEKO|SEK|Consumer Cyclicals|Specialty Retailers|United Kingdom|SE0002110064|5678|Mekonomen AB|6.61B|6610000000|119.1|1050|2.67|-149.8|118-119.8|123.5|55958761|1.47|15.37|18.55B|18550000000|7.73|3.7|3.09|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|150|1|150|150|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:15|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|MFEB|EUR|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|NL0015000H23|1537|MFE MEDIAFOREUROPE NV B|1.94B|1940000000|4.156|34058|27.72|-4.972|4.032-4.498|1.209|560676652|1.13|11.51|857.84M|857840000|0.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|sell|buy|strong_sell|sell|neutral|4.392|6|5.6|2.9|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:22|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|BETSb|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|SE0015672282|2660|Betsson AB|20.17B|20170000000|147.82|24037|37.87|-172.3|143.82-151.96|84.8|137867491|0.698|10.08|1.11B|1110000000|1.32|0.43|0.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|175|3|195|150|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:26|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:30|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|FDPF|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB0031477770|2462|FD Technologies PLC|365.88M|365880000|1656|88063|32.91|-2135|1600-1680|1680|22094073|0.68|-24.37|240.35M|240350000|-0.8|||2025-05-27 00:00:00|2025-05-27|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|2228.2|6|2900|1819|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:37|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|ARB|GBP|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United Kingdom|GB00BZ15CS02|30|Argo Blockchain PLC|19.72M|19720000|2.75|2098174|-77.55|-14|2.5-3|2.75|717250353|3.54|-0.65|52.87M|52870000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:41|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|STEMS|GBP|Industrials|Professional \u0026 Commercial Services|United Kingdom|GB00B0KM9T71|2742|Sthree Plc|305.07M|305070000|237.5|500145|-45.15|-457.5|234.5-249|246|128450834|0.92|6.5|1.49B|1490000000|0.37|14.3|6.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|368|5|450|275|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:47|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|HLCL|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00B0FYMT95|27|Helical Bar Plc|229.93M|229930000|186.4|227770|-11.24|-259|186.4-194|192.4|123355197|0.8|-2.57|37.41M|37410000|-0.75|3.28|1.76|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|260|2|280|240|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:53|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|NOBIs|SEK|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Sweden|SE0000949331|4082|Nobia AB|2.11B|2109999999.9999998|3.13|1345611|-31.96|-6.2|3.09-3.39|3.26|673011284|1.27|-1.43|10.54B|10540000000|-2.19|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.6|2|7|4.2|0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:23:59|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|STORYb|SEK|Consumer Cyclicals|Media \u0026 Publishing|Sweden|SE0007439443|520||6.97B|6970000000|90.3|311427|71.67|-100.4|88.45-95.6|95.55|77150803|1.35|37.97|3.8B|3800000000|2.55|||2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|110.5|2|125|96|6|4|3|0.1036|0.2096|0.006|-0.0049|0.0494|24.45|1.4967|2025-07-29|15/06/2025||1.12||1020000000|90.300003051758|1|2025-04-29|15/03/2025||0.96||987000000|90.300003051758|1|2025-02-12|15/12/2024|1.57|0.7704|1030000000|1020000000|82.699996948242|1|2024-10-29|15/09/2024|0.9715|0.9362|954000000|960000000|65.400001525879|1|2024-07-30|15/06/2024|0.38|0.4983|924490000|906000000|56.450000762939|1|2024-05-07|15/03/2024|-0.32|-0.32|891890000|891890000|51.25|1||||||||||||||
2025-04-06 23:24:04|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|FINGb|SEK|Technology|Electronic Equipment \u0026 Parts|Sweden|SE0008374250|53|Fingerprint Cards AB ser. B|166.89M|166890000|0.01|164567262|-97.45|-0.42|0.01-0.01|0.01|15171575766|0.75|-0.05|403.2M|403200000|-0.24|||2025-04-29 00:00:00|2025-04-29|buy|sell|sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:12|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|STOG_p|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Germany|DE0007274136|5784|Sto SE \u0026 Co KGaA Pref|738.99M|738990000|115|4572|-24.64|-175|111.2-123.2|125|6426000|1.03||1.66B|1660000000||5|4.35|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|140|1|140|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:16|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|CTT|EUR|Industrials|Freight \u0026 Logistics Services|United Kingdom|PTCTT0AM0001|11456|CTT Correios de Portugal SA|966.77M|966770000|7.17|21915|68.71|-7.74|7.08-7.6|7.65|134647953|0.88|21.82|1.18B|1180000000|0.33|0.17|2.37|2025-05-02 00:00:00|2025-05-02|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|7.95|4|9.4|6.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:23|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|VLX|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0009390070|14000||365.66M|365660000|198.8|434250|-26.64|-375|198-222.5|223|183932381|||1.03B|1030000000|0.23|4.3|2.16|2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|515.61|5|618.7|436.26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:28|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|FLNG|USD|Energy|Oil \u0026 Gas Related Equipment and Services|United States|BMG359472021|9|FLEX LNG Ltd|1.1B|1100000000|20.39|505242|-20.69|-30.48|20-20.76|21.54|54087768|0.62|9.27|356.35M|356350000|2.19|3|14.71|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.91|4|29.83|25.34|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:35|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|YSO|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|PTSON0AM0001|42541|Sonae SGPS SA|2.01B|2009999999.9999998|1.04|146125|16.85|-1.08|1.03-1.07|1.06|1929727461|0.818|5.48|9.95B|9950000000|0.193|0.06|5.44|2025-05-21 00:00:00|2025-05-21|neutral|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|1.36|5|1.8|1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:40|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|ELMRA|NOK|Utilities|Electrical Utilities \u0026 IPPs|Norway|NO0010815673|434|Elmera Group ASA|3.69B|3690000000|33.8|249056|-2.31|-39.95|33.8-35.5|35.55|109169779|0.94|10.43|12.23B|12230000000|3.25|3|8.88|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|31.67|3|37|24|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:47|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|SLIGR|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|NL0000817179|4524|Sligro Food Group NV|473.68M|473680000|10.72|550|-23.59|-14.62|10.66-10.76|10.81|44186315|1.54|19.85|2.89B|2890000000|0.54|0.4|3.72|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|13.38|5|14|12.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:24:52|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|CREADa|SEK|Financials|Investment Holding Companies|Sweden|SE0015661236|8||9.51B|9510000000|70.05|137610|-0.43|-85.25|69-74.15|73.45|135762391|1.29|7.91|1.26B|1260000000|8.85|1.6|2.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:00|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|JSG|GBP|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|GB0004762810|6601||521.28M|521280000|126|916594|-3.08|-172|124.6-130.6|130.4|413711269|1.8|16.45|513.4M|513400000|0.09|4|3.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|195|7|220|155|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:07|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|GARO|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0015812417|406||955M|955000000|19.1|39666|-44.31|-35.9|18.8-19.4|19.02|50000000|1.31|-19.22|1.15B|1150000000|-1.2|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|1|23|23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:13|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|0R8O|SEK|Industrials|Transport Infrastructure|United Kingdom|SE0007185418|9331||9.33B|9330000000|108|578|0|-108.1|108-108.1|106.7|86325590|1.18|12.56|13.13B|13130000000|8.04|3.77|4.5|0000-00-00 00:00:00|-0001-11-30||||||||||||||6|4|3|-0.0078|0.0231|0.0399|0.5372|0.0035|8.28|0.6233|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1|2021-12-22|15/11/2021|4.44|4.44|2850000000|2850000000|105.08000183105|1|2021-09-30|15/08/2021|2.73|2.35|3040000000|3040000000|78.400001525879|1|2021-07-01|15/05/2021|1.65|1.15|3270000000|2820000000|78.779998779297|1|2021-04-09|15/02/2021|1.24|2.5|2860000000|2860000000|78.379997253418|1||||||||||||||
2025-04-06 23:25:20|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|DOMI|EUR|Industrials|Professional \u0026 Commercial Services|Spain|ES0105130001|10817||398.19M|398190000|2.655|321242|-20.51|-3.635|2.605-2.705|2.705|149978150|0.84|10.02|1.15B|1150000000|0.27|0.08|3.05|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.881|5|6.8|4.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:25|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|ECONB|EUR|Technology|Software \u0026 IT Services|Belgium|BE0974313455|8597|Econocom Group SA|290.66M|290660000|1.74|30321|-19.44|-2.465|1.738-1.774|1.78|167047004|1.43|7.65|2.74B|2740000000|0.23|0.13|7.29|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.367|3|2.5|2.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:31|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|WIX|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BL6C2002|7774||429.4M|429400000|177.6|1112212|17.31|-186|174.6-184|183.6|241776689|0.87|23.87|1.54B|1540000000|0.08|10.9|6.14|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|210.88|8|329|160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:35|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|AKSOA|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|Norway|NO0010716582|11777|Aker Solutions OL|14.06B|14060000000|29.22|1755275|-25.99|-55.2|29.16-32.34|32.58|481319357|1.31|5.3|52.41B|52410000000|5.51|3.3|11.29|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.7|10|46|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:42|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|GEST|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Spain|ES0105223004|40032|Gestamp Automocion SA|1.4B|1400000000|2.47|648757|-15.41|-3.1|2.37-2.52|2.47|568417301|1.22|7.44|12.17B|12170000000|0.33|0.08|3.26|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.29|12|4.4|2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:48|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|GSFG|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|NO0010365521|733|Grieg Seafood|5.78B|5780000000|50.85|22335|-26.34|-76.55|49.74-51.18|50.26|112243953|0.74|-2.07|7.43B|7430000000|-23.6|1.75|3.48|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52|6|54|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:54|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|MATAS|DKK|Consumer Cyclicals|Specialty Retailers|United Kingdom|DK0060497295|3523|Matas|4.7B|4700000000|123.4|5972|8.44|-145.4|124-129.4|131.8|37974018|1.2|19.59|8.26B|8260000000|6.32|2|1.6|2025-05-23 00:00:00|2025-05-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|180|3|180|180|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:25:59|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|EFGN|CHF|Financials|Banking Services|United Kingdom|CH0022268228|3114|EFG International AG|3.41B|3410000000|11.46|39930|2.5|-14.54|11.46-11.61|8.58|299381528|0.33|11.34|1.46B|1460000000|1|0.6|5.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|15.06|4|15.8|13.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:05|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|OTB|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00BYM1K758|554|On The Beach Group PLC|330.94M|330940000|211.5|783903|28.49|-265|206.5-218.5|222|156474262|2.16|17.71|128.2M|128199999.99999999|0.12|3|1.42|2025-05-20 00:00:00|2025-05-20|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|296|7|320|275|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:10|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|DOCO|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|AT0000818802|15538|DO \u0026 CO AG|1.45B|1450000000|135.3|6573|-5.05|-222|132.4-140.6|141.7|10983458|1.69|16.98|2.24B|2240000000|7.87|||2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|221.718|5|238|209.09|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:15|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|0NV4|EUR|Consumer Cyclicals|Textiles \u0026 Apparel|United Kingdom|IT0003007728|5061||1.42B|1420000000|42.94|2267|-0.16|-43.2|42.8-43|42.94|33093539|0.968|28.45|1.14B|1140000000|1.51|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:22|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|PALF|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|AT0000758305|12057|Palfinger AG|857M|857000000|25.15|1014|10.4|-31.6|25.15-26.9|26.88|34766742|1.44|8.65|2.36B|2360000000|2.88|0.9|3.58|2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|33.5|5|40|27.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:27|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|MMTP|EUR|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|FR0000053225|1162|Metropole Television SA|1.62B|1620000000|12.93|20872|-4.36|-14.94|12.86-13.56|13.69|125765000|1.16|9.49|1.31B|1310000000|1.37|1.25|9.36|2025-04-29 00:00:00|2025-04-29|sell|neutral|buy|sell|strong_buy|strong_buy|sell|buy|strong_buy|14.48|6|16|12.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:33|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|ACADE|SEK|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Sweden|SE0007897079|16604|AcadeMedia AB|7.62B|7620000000|77|222421|57.3|-82.5|75.4-79|79|98990502|0.8|10.95|18.34B|18340000000|7.04|1.75|2.27|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|91|2|92|90|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:43|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|CREI|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GB00BJFLFT45|0||308.15M|308150000|69.9|951821|-11.06|-87|69.6-74.9|73.8|440850398|0.29|20.74|48.17M|48170000|0.04|6.18|8.83|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:49|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|SASDQ|USD|Industrials|Passenger Transportation Services|United States|SE0003366871|9178||226.93M|226930000|0|10500|-85.71|-0.01|0-0|0|7266039292|1.09||45.88B|45880000000|0.325|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:26:55|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|ONTEX|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United Kingdom|BE0974276082|6627|Ontex Group|659.4M|659400000|8.17|32106|-3.31|-9.72|8.17-8.37|8.57|80808303|0.34|31.58|1.86B|1860000000|0.26|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|11.24|6|13.83|8.29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:01|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|BONAVb|SEK|Real Estate|Real Estate Operations|United Kingdom|SE0008091581|890|Bonava AB B|3.05B|3050000000|9.51|3879|-8.73|-11.4|9.55-9.9|9.29|321571401|1.22|-5.37|8.19B|8189999999.999999|-1.85|||2025-05-09 00:00:00|2025-05-09|strong_buy|sell|sell|sell|neutral|sell|neutral|neutral|sell|17.5|3|25|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:05|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|NVGR|EUR|Basic Materials|Paper \u0026 Forest Products|Portugal|PTPTI0AM0006|3957|The Navigator Company SA|2.28B|2280000000|3.212|875718|-19.94|-4.466|3.18-3.262|3.256|711183069|0.78|8.06|2.09B|2089999999.9999998|0.4|0.35|10.94|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.65|4|5|4.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:12|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|POLR|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B1GCLT25|204||356.67M|356670000|370|182069|-16.19|-615|365.5-401.5|403|96396736|1.17|12.54|212.74M|212740000|0.43|46|12.43|2025-06-30 00:00:00|2025-06-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|585.57|7|665|475|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:20|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|TOM2|EUR|Technology|Computers, Phones \u0026 Household Electronics|Netherlands|NL0013332471|3621|TomTom NV|531.41M|531409999.99999994|4.32|329679|-41.42|-7.68|4.27-4.47|4.45|123010796|1.06|-31.3|574.38M|574380000|-0.14|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|2|7|5|6|4|4|-0.0931|0.1453|0.0064|-1.7236|0.0037|-3.405|1.0975|2025-04-15|15/03/2025|||||4.3200001716614|1|2025-02-04|15/12/2024|-0.05|-0.03|142240000|139000000|5.0100002288818|1|2024-10-11|15/09/2024|0.0124|0.0124|140700000|139460000|4.9219999313355|1|2024-07-14|15/06/2024|-0.02|-0.02|152180000|152180000|5.5650000572205|1|2024-04-17|15/03/2024|-0.04|-0.04|139290000|139290000|7.2750000953674|1|2024-02-02|15/12/2023|-0.0318|-0.03|141140000|141140000|6.2950000762939|1||||||||||||||
2025-04-06 23:27:26|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|WEHA|EUR|Real Estate|Residential \u0026 Commercial REITs|Netherlands|NL0000289213|110|Wereldhave NV|714.9M|714900000|15.6|120026|9.7|-16.44|15.52-16.24|16.18|45826803|1.12|5.91|192.12M|192120000|2.65|1.25|8.01|2025-04-17 00:00:00|2025-04-17|neutral|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|16.33|3|17|15.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:33|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|DNO|USD|Energy|Oil \u0026 Gas|United States|NO0003921009|1085|Dno ASA|1.07B|1070000000.0000001|1.3382|4638|43.89|-1.35|1.3382-1.3382|1.3382|975000000|1.62|-36.46|666.8M|666800000|-0.03|0.09|6.4|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|16.38|5|20|12.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:40|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|KOF|EUR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|United Kingdom|FR0004007813|708|Kaufman Et Broad|638.71M|638710000|30.75|2207|10.1|-35.55|29.9-30.85|31.53|20737335|1.05|13.65|1.08B|1080000000|2.26|2.2|7.13|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|37.74|7|41.7|32.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:47|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|TESB|EUR|Basic Materials|Chemicals|Belgium|BE0003555639|7000||1.41B|1410000000|23.3|29497|-4.12|-26.45|23.15-24.3|24.2|60485438|0.46|33.46|2.65B|2650000000|0.7|0.53|2.25|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|strong_buy|sell|neutral|neutral|sell|28|3|32|24|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:27:54|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|WINEW|GBP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|GB00B021F836|390||54.17M|54170000|73.2|387115|26.86|-92|72-75.6|73|74000201|1.22|-2.32|270.37M|270370000|-0.21|||2025-06-12 00:00:00|2025-06-12|buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|148.33|3|200|95|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:03|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|PHAR|EUR|Healthcare|Pharmaceuticals|Netherlands|NL0010391025|382|Pharming Group NV|484.22M|484220000|0.708|5735824|-29.13|-1.027|0.7-0.732|0.717|683931078|0.6|-48.61|297.2M|297200000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.938|4|2.3|1.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:08|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|0OK7|EUR|Industrials|Professional \u0026 Commercial Services|United Kingdom|FR0004180537|18420||1.49B|1490000000|48.9|17010|0|-48.9|48.9-48.9|48.83|30565959|2.22|-85.1||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:14|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|BETCO|SEK|Technology|Software \u0026 IT Services|Sweden|DK0060952240|1773|Better Collective|6.34B|6340000000|103.2|95325|-65.25|-307|100.6-105.8|105|61423221|1.12|17.18|371.49M|371490000|0.55|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.33|4|19.78|10.75|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:21|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|RESURS|SEK|Financials|Banking Services|United Kingdom|SE0007665823|742|Resurs Holding AB|4.72B|4720000000|23.75|988|47.06|-24.2|23.71-23.75|23.75|200000000|1.12|36.88|1.99B|1990000000|0.64|||2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:26|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|AMBEA|SEK|Healthcare|Healthcare Providers \u0026 Services|Sweden|SE0009663826|37864|Ambea AB|8.65B|8650000000|103.1|214868|59.6|-114.8|101.5-107.4|107.2|83854273|1|14.41|14.32B|14320000000|7.21|2.2|2.13|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|129.33|3|135|123|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:32|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|CAMX|SEK|Healthcare|Pharmaceuticals|United Kingdom|SE0007692850|256|Camurus AB|31.75B|31750000000|554.5|18654|11.12|-714|540-565|520|58639018|1.01|73.55|1.87B|1870000000|7.39|||2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|758.5|6|844|715|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:39|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|ORES|SEK|Financials|Investment Holding Companies|Sweden|SE0008321608|6|Investment AB Oresund|4.96B|4960000000|111.6|66397|-3.79|-129.4|110.8-115.4|114.4|44443386|0.83|11.79|442.1M|442100000|9.53|7.2|6.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:45|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|KAMBI|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Sweden|MT0000780107|1067||2.94B|2940000000|101.9|118327|12.16|-139.1|99.35-104.7|103.1|28824119|1.07|18|176.42M|176420000|0.52|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|15.47|4|20.67|8.96|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:50|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|CLOEb|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|SE0002626861|2682|Cloetta AB ser. B|810.47M|810470000|2.4|200|54.84|-2.4|2.4-2.4|2.4|286065407|0.84|17.05|8.61B|8610000000|1.67|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:28:58|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|DOVA|EUR|Financials|Banking Services|Italy|IT0005610958|3458|DoValue|289.69M|289690000|1.528|1976022|-85.11|-12.21|1.508-1.67|1.662|189584970|1.45|20.22|479.04M|479040000|0.076|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2.517|3|2.85|2.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:05|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|RWAY|EUR|Technology|Telecommunications Services|United Kingdom|IT0005054967|600|Rai Way SpA|1.52B|1520000000|5.65|3962|10.57|-5.99|5.65-5.77|5.76|268374644|0.43|17.85|276.1M|276100000||0.33|5.91|2025-05-14 00:00:00|2025-05-14|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7.125|4|7.6|6.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:12|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|RGLR|GBP|Real Estate|Residential \u0026 Commercial REITs|United Kingdom|GG00BSY2LD72|6|Regional REIT Ltd|176.03M|176030000|108.6|306071|-10.37|-179.4|107-110|111|162088483|0.96|-3.23|90.98M|90980000|-0.33|18.6|17.13|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|145|3|145|145|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:20|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|MOONM|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BMT9K014|708||722M|722000000|215|1351961|34.04|-277.5|215-232|224.5|335815607|1.08|-36.54|346.99M|346990000|-0.05|1|0.47|2025-06-26 00:00:00|2025-06-26|buy|buy|sell|strong_buy|buy|buy|strong_buy|buy|neutral|297.36|11|360|225|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:24|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|ST5G|EUR|Basic Materials|Paper \u0026 Forest Products|Germany|DE000A0LR936|1911|Steico SE|288.01M|288010000|20.45|21405|-34.35|-39.65|19.44-21.75|22.25|14083465|1.16|19.79|366.87M|366870000||||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|29.33|3|30|29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:29|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|CTY1S|EUR|Real Estate|Real Estate Operations|United Kingdom|FI4000369947|164|Citycon Oyj|591.01M|591010000|7.42|14352|0|-7.42|3.2-3.36|7.42|184231295|1.07|-8.11|320.6M|320600000|-0.4|0.3|9.35|2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|strong_buy|neutral|buy|buy|buy|strong_buy|strong_buy|4|2|4|4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:42|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|HOME|EUR|Real Estate|Real Estate Operations|Spain|ES0105251005|261|Neinor Homes SLU|1.02B|1020000000|13.62|193026|33.79|-17.28|13.36-13.96|13.58|74587229|0.25||502.1M|502100000||2.66|19.53|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|16.03|6|17.8|12.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:49|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|RECSI|NOK|Basic Materials|Chemicals|United Kingdom|NO0010112675|466|REC Silicon ASA|573.73M|573730000|1.37|46750|-87.64|-12|1.37-1.49|15.36|420625659|-0.52|-0.53|140.8M|140800000|-0.25|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:29:58|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|ALMB|DKK|Financials|Insurance|United Kingdom|DK0015250344|2206|Alm. Brand|21.92B|21920000000|14.59|39345|13.98|-16.93|14.67-15.18|15.17|1494458537|1.1|28.86|13.58B|13580000000|0.51|0.6|4.09|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|17.2|5|18.5|15.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:03|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|SQZ|GBP|Energy|Oil \u0026 Gas|United Kingdom|GB00B0CY5V57|222|Serica Energy PLC|488.14M|488140000|124.2|1584304|-35.91|-210|121-133|134.2|393026423|0.11|6.98|727.18M|727180000|0.24|19|15.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|320.33|5|378.4|258.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:12|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|DUNI|SEK|Consumer Cyclicals|Household Goods|Sweden|SE0000616716|2483|Duni AB|4.57B|4570000000|97.2|48837|-13.06|-115|96-100.2|99.9|46999032|1.66|17.71|7.58B|7580000000|5.47|5|5.14|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|142|1|142|142|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:17|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|ALSS|EUR|Basic Materials|Paper \u0026 Forest Products|United Kingdom|PTALT0AE0002|812|Altri SGPS SA|1.21B|1210000000|5.91|7788|12.57|-6.49|5.83-6.02|6.05|205131672|0.804|11.28|710.40M|710400000|0.523|0.25|4.24|2025-05-22 00:00:00|2025-05-22|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|6.432|5|7.1|5.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:25|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|AO|GBP|Consumer Cyclicals|Specialty Retailers|United Kingdom|GB00BJTNFH41|2842||526.13M|526130000|91.1|251206|-13.89|-120.4|89.4-93.5|94.5|577529894|1.08|22.49|1.07B|1070000000.0000001|0.05|||2025-06-18 00:00:00|2025-06-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|125.71|7|150|75|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:33|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|TOBII|USD|Technology|Integrated Hardware \u0026 Software|United States|SE0002591420|666|Tobii AB|42.04M|42040000|0|3241|-50|-1|0-0|0|233680462|1.06|-2.34|857M|857000000|-0.89|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:42|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|CEMI|EUR|Basic Materials|Construction Materials|United Kingdom|NL0013995087|3082|Cementir Holding|1.92B|1920000000|13.98|772|37.6|-14.1|13.96-14.1|7.7|155520000|1.19|9.55|1.69B|1690000000|1.3|0.28|2|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|13.842|6|15.2|12.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:46|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|PDXI|SEK|Technology|Software \u0026 IT Services|Sweden|SE0008294953|587||18.57B|18570000000|175.8|122976|-3.14|-242.4|173.8-182.9|179.5|105619209||39.49|2.2B|2200000000|5.54|5|2.84|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|231|6|280|160|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:51|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|AKH|NOK|Utilities|Electrical Utilities \u0026 IPPs|Norway|NO0010921232|792|Aker Horizons AS|889.86M|889860000|1.29|3682691|-60.98|-3.94|1.28-1.44|1.46|690348751|1.07|-0.197|2.55B|2550000000|-7.42|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.4|3|11|1.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:30:56|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|EUA|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB0003230421|77||113.02M|113020000|3.93|26375492|153.55|-7.69|3.78-4.15|4.05|2879381734|0.9|-142.2|2.07M|2069999.9999999998|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:02|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|FIA1S|EUR|Industrials|Passenger Transportation Services|Finland|FI4000567029|5451|Finnair Oyj|551.4M|551400000|2.6925|423427|-11.89|-3.9655|2.6325-3.008|3.014|204790555|1.55|14.89|3.06B|3060000000|0.18|0.06|2.23|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|2.8667|4|3|2.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:09|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|CAML|GBP|Basic Materials|Metals \u0026 Mining|United Kingdom|GB00B67KBV28|1000||255.74M|255740000|147|496395|-27.59|-235|143.6-156.8|156.8|173974189|1.12|7.69|214.44M|214440000|0.29|18|12.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|273.05|6|335.66|225.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:17|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|SBOE|EUR|Energy|Oil \u0026 Gas Related Equipment and Services|Germany|AT0000946652|1596|Schoeller-Bleckmann AG|473.57M|473570000|30.25|1093|-32.1|-48.45|29.75-32.2|33|15759465|1|10.5|560.45M|560450000|2.88|1.75|5.79|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|48.575|4|54|44|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:24|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|KAMUX|EUR|Consumer Cyclicals|Specialty Retailers|Finland|FI4000206750|904||92.51M|92510000|2.32|56990|-60.27|-6.2|2.3-2.475|2.475|39873367|1.42|22.25|1.01B|1010000000|0.12|0.17|7.33|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.867|3|3.1|2.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:30|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|EDRE|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|LU1048328220|1680|eDreams Odigeo SA|783.05M|783050000|6.62|4051|2.95|-9.32|6.39-7|5.06|119916148|2.22|19.52|658.31M|658310000|0.33|||2025-05-22 00:00:00|2025-05-22|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|sell|neutral|10.993|9|12.9|8.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:37|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|AGFB|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Belgium|BE0003755692|4819|AGFA Gevaert NV|131.44M|131440000|0.85|140976|-33.59|-1.39|0.77-0.89|0.89|154820528|0.75|-1.61|1.14B|1140000000|-0.58|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1.4|2|1.4|1.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:31:57|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|OGN|EUR|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|IE00B1WV4493|2845|Origin Enterprises Plc|335.15M|335150000|3.13|56017|0.97|-3.6|3.1-3.1|3.13|106566886|0.66|5.96|2.02B|2020000000|0.52|0.17|5.38|2025-05-22 00:00:00|2025-05-22|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|5.22|3|5.45|5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:01|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|MWTR|NOK|Industrials|Professional \u0026 Commercial Services|Norway|NL00150003D3|2354||5.02B|5020000000|16.55|79217|0|-17.1|16.49-17.1|16.96|303127364|1.92||471.89M|471890000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:06|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|JUVE|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Italy|IT0005572778|1085|Juventus Football Club|1.02B|1020000000|2.688|1815253|28.06|-3.55|2.64-2.798|2.791|379121815|0.78|-13.72|485.42M|485420000|-0.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|sell|strong_sell|3.2|2|3.5|2.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:12|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|PIA|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|IT0003073266|5858|Piaggio \u0026 C|645.36M|645360000|1.831|3397|-36.31|-2.954|1.8-1.985|1.898|354205888|1.27|9.62|1.7B|1700000000|0.19|0.16|8.56|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.686|7|4.1|1.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:17|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|SRS|EUR|Energy|Oil \u0026 Gas|Italy|IT0000433307|1591||1.52B|1520000000|1.598|2520988|-10.48|-1.81|1.597-1.598|1.598|951000000|0.817|5.06|11.91B|11910000000|0.316|0.15|9.39|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:23|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|SBBd|SEK|Real Estate|Real Estate Operations|Sweden|SE0011844091|54|Samhallsbyggnadsbolaget I Norden AB Class D|5.76B|5760000000|5.72|896747|-12.54|-11.68|5.7-6.1|5.73|1603823774|2.42|-0.89|3.71B|3710000000|-3.93|2|34.97|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.8|2|2.8|2.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:31|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|BSS|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|IT0003097257|3900|Biesse|165.65M|165650000|6.04|348|-51.05|-12.96|5.96-6.3|6.38|27402593|1.4|43.46|754.7M|754700000|0.14|0.04|0.66|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|2|10.5|9.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:36|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|RENEW|SEK|Basic Materials|Chemicals|Sweden|SE0014960431|123||219.03M|219030000|5.3|361137|0|-5.64|4.7-5.64|5.64|41326587|1.53|-0.502|205.18M|205180000|-10.57|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:43|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|ATTE|SEK|Healthcare|Healthcare Providers \u0026 Services|United Kingdom|SE0007666110|33000|Attendo International publ AB|8.67B|8670000000|57.5|14221|31.79|-64.4|57.8-58.8|59.85|150252359|0.94|20.25|18.98B|18980000000|2.86|1.2|2.07|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|67|2|70|64|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:49|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|ZV|EUR|Basic Materials|Containers \u0026 Packaging|Italy|IT0004171440|2807|Zignago Vetro|732.48M|732480000|8.3|101914|-37.31|-13.64|8.1-8.54|8.5|88250413|0.94|14.14|454.52M|454520000|0.59|0.45|5.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.14|5|18|11.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:32:56|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|NTGNT|DKK|Industrials|Freight \u0026 Logistics Services|Denmark|DK0061141215|2723||4.84B|4840000000|226.5|20435|-17.34|-315|226.5-253.5|251.5|21358303|1.41|18.86|9.35B|9350000000|13.94|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|376.342|4|400|355.37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:01|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|ADNGk|EUR|Technology|Software \u0026 IT Services|Germany|DE000A0Z23Q5|10320|Adesso AG|588.91M|588910000|92|9434|-16.82|-115.8|87.9-95.6|95.6|6401181|1.79|73.74|1.30B|1300000000|1.25|0.75|0.82|2025-05-12 00:00:00|2025-05-12|sell|sell|buy|sell|sell|buy|sell|sell|buy|127|6|168|85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:06|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|CMCX|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B14SKR37|1071|CMC Markets PLC|548.99M|548990000|197.2|389760|-15.91|-349|193.2-207.5|207.5|278391467||6.59|385.12M|385120000|0.3|10.4|5.27|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|273.29|7|360|192|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:13|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|RENX|GBP|Healthcare|Healthcare Equipment \u0026 Supplies|United Kingdom|GB00BYWL4Y04|102|Renalytix AI plc|28.15M|28150000|8.5|222605|-70.18|-35|8-9|8.5|331206012|1.93|-0.54|2.89M|2890000|-0.22|||2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:16|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|MVC|EUR|Real Estate|Real Estate Operations|Spain|ES0105122024|218|Metrovacesa SA|1.44B|1440000000|9.51|13548|17.12|-10.08|9.42-9.76|9.6|151394566|1.15|95.5|653.07M|653070000|0.1|0.79|8.31|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|9.944|5|11.9|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:22|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|HEX|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United States|NO0003067902|1005|Hexagon Composites ASA|351.81M|351810000|1.4|4521|-22.22|-4.3562|1.4-1.4|1.86|209673806|1.33|-4.11|4.86B|4860000000|-4.73|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.2|5|60|38|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:27|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|SPK|EUR|Energy|Renewable Energy|Spain|ES0105385001|266||879.54M|879540000|26.45|3957|0|-26.45|26.4-26.45|26.45|33253012|0.535|112.56|75.47M|75470000|0.17|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:34|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|M8G|EUR|Technology|Software \u0026 IT Services|Germany|SE0018538068|700|Verve Group SE|532.49M|532490000|2.845|116066|70.77|-4.125|2.77-3.065|3.095|187167099|0.83|19.33|461.94M|461940000|0.15|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|6.3|7|8.3|4.92|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:40|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|ALIG|SEK|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Sweden|SE0007158910|3042|Alimak Hek Group AB|12.74B|12740000000|120.4|86169|25.29|-147|119.2-128|128.2|105830500|1.29|20.65|7.1B|7100000000|5.89|3|2.49|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|149|4|164|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:45|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|JDG|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB0032398678|767||457.14M|457140000|6880|20688|-36|-12250|6820-7500|7440|6644492|0.68|48.25|133.6M|133600000|1.57|104.5|1.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10570|6|11750|8500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:33:52|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|KARO|SEK|Healthcare|Pharmaceuticals|Sweden|SE0007464888|369||16.59B|16590000000|60.7|242431|0|-61|60.4-61|60.5|273254604|0.056||4.14B|4139999999.9999995|-1.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|4|4|0.0007|-9.6957|0.2752|-1.7468|0.0833|357.985|4.1475|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1|2022-07-21|15/06/2022|-0.56|0.02|1970000000|1056000000|52.200000762939|1|2022-05-05|15/03/2022||-0.02||946000000|56.400001525879|1|2022-02-25|15/12/2021|-0.48|0.23|762000000|792000000|57.675952911377|1|2021-10-28|15/09/2021|0.20|0.05|738500000|740000000|56.28377532959|1||||||||||||||
2025-04-06 23:33:58|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|PRT|EUR|Technology|Computers, Phones \u0026 Household Electronics|United Kingdom|IT0003850929|1808|Esprinet|231M|231000000|4.64|360|-14.55|-5.99|4.64-4.64|7.75|49442502|1.45|10.61|4.14B|4139999999.9999995|0.44|0.4|8.62|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.533|3|6.8|6.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:05|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|CIRI|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Italy|IT0000070786|15450|CIR SpA|522.36M|522360000|0.515|871705|-3.92|-0.63|0.501-0.531|0.53|1014292298|0.71|-54.08|1.82B|1820000000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.795|2|0.82|0.77|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:10|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|SNL|EUR|Consumer Cyclicals|Leisure Products|Italy|IT0003549422|1659||932.37M|932370000|26.5|54708|-36.37|-46.3|25.9-27.2|27.4|35183926|0.74|9.85|986M|986000000|2.95|1|3.77|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.65|4|55|48.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:15|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|MITRA|EUR|Healthcare|Pharmaceuticals|Belgium|BE0974283153|270||15.20M|15200000|0.22|82336|-0.45|-0.29|0.22-0.22|0.22|69108397|0.516|-0.15|40.16M|40160000|-1.43|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:21|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|KFASTb|SEK|Real Estate|Real Estate Operations|Sweden|SE0016101679|542||3.1B|3100000000|12.6|77559|-36.49|-26.9|12.48-13.36|12.92|245993168|1.87|65.33|1.17B|1170000000|0.2|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24|2|24|24|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:28|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|A3M|EUR|Consumer Cyclicals|Media \u0026 Publishing|United Kingdom|ES0109427734|2662|Atresmedia|1.12B|1120000000|5.01|5224|14.12|-5.4|4.88-5.21|5.22|225178424|1|9.39|918.95M|918950000|0.53|0.55|10.88|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|5.262|9|6.004|4.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:35|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|ABDP|GBP|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|GB00B9GQVG73|555||363.1M|363100000|1575|46694|-5.69|-2250|1530-1685|1700|23053982|0.63|43.88|111.25M|111250000|0.42|12.05|0.77|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2265.7|7|2700|1660|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:40|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|FAG|SEK|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Sweden|SE0010048884|3937||6.98B|6980000000|39.6|129179|-45.9|-76|39.3-41.8|40.2|176332406|1.09|22.34|8.31B|8310000000.000001|2.01|1.4|3.54|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:45|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|CBRAIN|DKK|Technology|Software \u0026 IT Services|Denmark|DK0060030286|189||3.37B|3370000000|172.2|38337|-51.63|-356.5|163-172.2|172.2|19562813|1.58|41.53|267.78M|267779999.99999997|3.31|0.64|0.37|0000-00-00 00:00:00|-0001-11-30|buy|sell|neutral|sell|sell|strong_sell|neutral|sell|sell|150|1|150|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:52|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|IQE|GBP|Technology|Semiconductors \u0026 Semiconductor Equipment|United Kingdom|GB0009619924|577|IQE PLC|99.44M|99440000|10.28|3012889|-47.6|-37|10.28-11|10.98|967317865|1.86|-7.97|129.25M|129250000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22|2|24|20|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:34:58|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|BIOAb|SEK|Healthcare|Biotechnology \u0026 Medical Research|Sweden|SE0010323311|107||14.99B|14990000000|169.6|262225|-18.15|-271.4|168.7-177.3|175.5|88389035|-0.26|-117.6|257.35M|257350000.00000003|-2|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|334.6|6|360|308|6|4|4|0.0524|-0.2441|0.034|-0.0677|0.7905|-122.1125|84.855|2025-05-21|15/03/2025||5.88||1050000000|169.60000610352|1|2025-02-13|15/12/2024|-0.36|-0.7|101100000|96580000|217|1|2024-11-14|15/09/2024|-0.22|-0.62|77000000|73660000|151.39999389648|1|2024-08-29|15/06/2024|-0.77|-0.76|50000000|47350000|160.19999694824|1|2024-05-17|15/03/2024|-0.7|-0.78|30810000|30540000|232|1|2024-02-14|15/12/2023|-0.99|-0.99|11470000|11320000|200.80000305176|1||||||||||||||
2025-04-06 23:35:03|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|ENC|EUR|Basic Materials|Paper \u0026 Forest Products|United Kingdom|ES0130625512|1262|ENCE|706.65M|706650000|2.93|20662|-11.21|-3.63|2.87-3.06|3.04|242836389|1|22.38|876.2M|876200000|0.13|0.11|3.92|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.094|8|4.7|3.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:08|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|KAPE|GBP|Technology|Software \u0026 IT Services|United Kingdom|IM00BQ8NYV14|1400||1.21B|1210000000|285|3677161|0|-285|275-285|283|424737880|0.585|18.8|623.48M|623480000|0.192|||0000-00-00 00:00:00|-0001-11-30|sell|buy||sell|neutral||sell|neutral||||||6|2|0|0|0|0|0|0|0|0|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1|2022-03-15|15/12/2021|||||390|1|2021-09-21|15/06/2021||0.07||96000000|410|1|2021-03-15|15/12/2020|||||259|1|2019-09-17|15/06/2019|||||74|1||||||||||||||
2025-04-06 23:35:16|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|SAGA|GBP|Financials|Insurance|United Kingdom|GB00BMX64W89|3682|Saga|167.65M|167650000|117.6|243610|1.38|-151|117-125.6|124.8|142561741|2.57|-1.22|811.7M|811700000|-1.06|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|152.5|2|185|120|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:20|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|BAS1V|EUR|Technology|Software \u0026 IT Services|Finland|FI0009008403|1382||579.69M|579690000|40.1|227|0|-40.2|40.1-40.2|40.15|14455993|||156.28M|156280000|-1.39|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:25|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|BWLPG|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|Norway|SGXZ69436764|1429|BW LPG Ltd|13.89B|13890000000|91.65|416840|-30.62|-225|91-102|106.4|151538443|0.42|3.26|3.56B|3560000000|2.65|25.74|28.09|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.89|3|16.89|15.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:30|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|CASHP|EUR|Industrials|Professional \u0026 Commercial Services|Spain|ES0105229001|56532|Prosegur Cash SA|934.22M|934220000|0.634|573128|30.45|-0.71|0.63-0.684|0.632|1473535365|0.83|10.5|2.09B|2089999999.9999998|0.06|0.03|5.16|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|0.746|7|0.98|0.53|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:43|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|SMPV|EUR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United Kingdom|AT0000785555|3989|Semperit AG Holding|246.88M|246880000|12.22|64|4.62|-15.16|11.5-12.7|23.2|20573434|0.56|22.25|679.15M|679150000|0.55|0.5|4.09|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|17.95|4|23|13.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:35:50|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|NUM|GBP|Financials|Investment Banking \u0026 Investment Services|United Kingdom|GB00B05M6465|338||388.63M|388630000|343|209891|0|-343|342.5-346.5|343|113302063|0.784|-10.89|99.56M|99560000|-0.315|13.5|3.94|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:04|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|WAWI|NOK|Industrials|Freight \u0026 Logistics Services|United Kingdom|NO0010571680|8626|Wallenius Wilhelmsen Logistics ASA|27.07B|27070000000|67|72725|-27.45|-140.7|62.8-69|68.95|422700598|1.32|2.61|5.31B|5310000000|2.3|31.66|49.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.49|4|12.41|6.67|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:11|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|CMCOM|EUR|Technology|Software \u0026 IT Services|Netherlands|NL0012747059|587|CM.com NV|171.56M|171560000|5.89|59387|-20.41|-8.32|5.83-6.23|6.1|29126960|1.53|-10.6|274.25M|274250000|-0.68|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|9.75|2|10|9.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:17|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|HNSA|SEK|Healthcare|Biotechnology \u0026 Medical Research|Sweden|SE0002148817|135|Hansa Biopharma AB|1.47B|1470000000|21.7|232484|-31.11|-57.3|21.54-22.92|22.64|67814241|1.55|-1.8|171.32M|171320000|-12.85|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|85.25|4|143|32|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:27|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|TRE|EUR|Industrials|Construction \u0026 Engineering|United Kingdom|ES0178165017|10451|Tecnicas Reunidas|1.02B|1020000000|13.1|3644|60.93|-17.52|13.19-14.45|14.88|78110013|1.74|11.5|4.45B|4450000000|1.15|||2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|18.031|8|22|12|6|4|4|0.0002|-0.0811|-0.0021|0.0867|0.0848|10.6325|0.2075|2025-05-09|15/03/2025|||||13.095000267029|1|2025-02-28|15/12/2024|0.32||1230000000||15.470000267029|1|2024-11-15|15/09/2024|0.28|0.37|1120000000|1130000000|10.654999732971|1|2024-07-26|15/06/2024|0.27||1090000000|1090000000|12.284999847412|1|2024-05-10|15/03/2024|0.25|0.25|1000000000|1000000000|9.5299997329712|1|2024-02-28|15/12/2023|0.23|0.23|890000000|889670000|7.8699998855591|1||||||||||||||
2025-04-06 23:36:34|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|FCT|EUR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|IT0001415246|22588|Fincantieri SpA|3.06B|3060000000|9.54|74760|1189.19|-11.82|9.19-10.14|0.52|322752243|1.15|118.25|7.95B|7950000000|0.08|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|10.9857|7|13|7.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:41|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|ALCLS|EUR|Healthcare|Biotechnology \u0026 Medical Research|France|FR0010425595|219|Cellectis|79.3M|79300000|1.1|133376|-56.78|-3.03|1.08-1.2|1.18|72093873|3.28|-3.37|49.22M|49220000|-0.41|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.2771|2|13.9439|6.6102|6|4|4|-0.0075|-0.0139|1.2148|-1.5048|1.1069|0.5825|3.3875|2025-05-07|15/03/2025||-0.2239||11120000|1.1000000238419|1|2025-03-13|15/12/2024|-0.1564|-0.1697|30550000|9040000|1.2300000190735|1|2024-11-04|15/09/2024|-0.211|-0.2177|16560000|4940000|1.6959999799728|1|2024-08-06|15/06/2024|-0.2561|-0.26|8690000|3710000|1.8079999685288|1|2024-05-28|15/03/2024|0.074|0.07|6010000|6010000|2.5|1|2024-04-29|15/12/2023|-0.5986|-0.6|1860000|1860000|2.3450000286102|1||||||||||||||
2025-04-06 23:36:46|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|LIMET|SEK|Technology|Software \u0026 IT Services|Sweden|SE0011870195|497||4.53B|4530000000|341|13830|-7.08|-413|330-349.5|339.5|13283481|0.84|55.71|687.14M|687140000|6.73|3.75|1.1|2025-04-24 00:00:00|2025-04-24|sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|397.6|5|418|375|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:52|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|ASA|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Norway|NO0013464750|158|Atlantic Sapphire As|233.02M|233020000|6.5|70426|-97.31|-363.66|4.2-6.5|4.25|35854045|1.81|0|17.13M|17130000|-353.01|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:36:56|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|LINK|NOK|Technology|Software \u0026 IT Services|Norway|NO0010894231|649|Link Mobility Group Holding ASA|5.84B|5840000000|20.7|477987|8.49|-27.85|20.65-21.9|22.05|282077400|1.14|44.2|6.99B|6990000000|0.57|||2025-05-14 00:00:00|2025-05-14|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|30|3|31|29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:02|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|AVCT|GBP|Healthcare|Biotechnology \u0026 Medical Research|United Kingdom|GB00BYYW9G87|154||123.03M|123030000|33|1721562|-37.14|-86.4|32.21-35.75|33.75|372807352|1.18|-5.64|22.62M|22620000|-0.09|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95|4|119|62|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:09|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|IF|EUR|Financials|Banking Services|Italy|IT0003188064|2013|Banca IFIS|982.05M|982050000|18.68|172251|2.02|-23.2|18.46-20.98|21.06|52572209|1.2|6.11|847.91M|847910000|3.08|2.12|11.35|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|24.51|7|27|23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:14|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|IBABb|EUR|Healthcare|Healthcare Equipment \u0026 Supplies|Belgium|BE0003766806|1943||297.65M|297650000|11.6|1570|0|-12.02|11.6-12.02|11.6|29181437|0.995|53.56|465.75M|465750000|0.269|0.119||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.5|3|20|14.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:19|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|GREG|EUR|Utilities|Electrical Utilities \u0026 IPPs|Spain|ES0105079000|625||1.14B|1140000000|39.8|54801|55.77|-44.25|39.05-43.7|43.5|28697396|1.27|17.87|637.1M|637100000|2.11|||2025-05-22 00:00:00|2025-05-22|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|48.445|11|70|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:24|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|YNGa|GBP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United Kingdom|GB00B2NDK765|7172|Young \u0026 Co’S Brewery A|407.44M|407440000|740|65451|-22.59|-1055|732-750|746|62086032|1.29|32.28|442.3M|442300000|0.23|22.41|3.03|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1342|5|1450|1240|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:30|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|FCH|GBP|Financials|Banking Services|United Kingdom|GB00BG0TPX62|726|Funding Circle Holdings PLC|304.52M|304520000|94.6|1129897|111.63|-148|93-104.6|106.4|321904959|0.79|1079.91|160.10M|160100000|0.025|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|163.33|3|180|150|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:35|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|LUCEL|GBP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|United Kingdom|GB00BZC0LP49|1707||184.22M|184220000|120.8|245772|-21.35|-195|120.4-126.8|123.8|152500658|1.3|14.21|242.5M|242500000|0.1|5|4.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|204.25|4|222|190|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:37:43|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|TNOM|EUR|Industrials|Professional \u0026 Commercial Services|Finland|FI4000153580|1554||137.34M|137340000|3.02|79574|-47.39|-6|2.95-3.17|3.12|45477972|1.16|26.35|126.23M|126230000|0.13|0.1|3.31|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|2|4.6|4.4|12|4|9|-0.0308|-0.2874|-0.0068|-0.0759|0.0296|36.31|2.1656|2025-07-18|15/06/2025||0.0535||35020000|3.0199999809265|1|2025-04-24|15/03/2025||0.0499||34120000|3.0199999809265|1|2025-01-30|15/12/2024|0.00|0.0233|29200000|30070000|4.0900001525879|1|2024-10-31|15/09/2024|0.03|0.02|29100000|29200000|3.75|1|2024-07-19|15/06/2024|0.06|0.0533|33900000|35170000|4.8699998855591|1|2024-04-18|15/03/2024|0.04|0.04|34100000|34100000|5.539999961853|1|2024-02-01|15/12/2023|0.02|0.02|29720000|29720000|6.0199999809265|1|2023-10-20|15/09/2023|0.03|-0.02|28300000|28300000|4.4549999237061|1|2023-07-21|15/06/2023|0.05|0.05|32400000|32400000|7.0500001907349|1|2023-04-20|15/03/2023|0.05|0.05|31300000|31300000|8.3999996185303|1|2023-01-31|15/12/2022|0.04|0.04|26300000|26300000|9.5100002288818|1|2022-10-25|15/09/2022|0.05|0.05|23600000|23590000|9.1499996185303|1||||||||
2025-04-06 23:37:53|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|QFUEL|NOK|Energy|Renewable Energy|Norway|NO0010785967|107||1.77B|1770000000|5.83|158604|0|-5.88|5-5.88|5.83|302983023|1.29|-1.52|81.06M|81060000|-3.84|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:38:01|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|NB2|EUR|Technology|Integrated Hardware \u0026 Software|Germany|DE000A0SMU87|199|Northern Data AG|1.43B|1430000000|22.7|55686|2.95|-54|21.75-22.9|22.55|64196677|1.58|-10.77|200.27M|200270000|-2.21|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46|6|60|36|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:38:10|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|ASCI|EUR|Utilities|Natural Gas Utilities|United Kingdom|IT0004093263|471|Ascopiave|642.82M|642820000|2.97|843|35|-2.97|2.97-2.97|2.65|216437856|0.86|17.96|204.96M|204960000|0.17|||2025-05-08 00:00:00|2025-05-08|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|3.2|2|3.2|3.2|6|4|4|0.0244|0|0|0|0.0235|0|2.845|2025-05-08|15/03/2025|||||2.9700000286102|1|2025-03-06|15/12/2024|||58700000||2.960000038147|1|2024-11-07|15/09/2024|||47200000||2.75|1|2024-07-30|15/06/2024|||49550000||2.4400000572205|1|2024-05-09|15/03/2024|||47400000|47400000|2.25|1|2024-03-07|15/12/2023|||55600000|55600000||||||||||||||||
2025-04-06 23:38:15|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|SCLRE|EUR|Real Estate|Residential \u0026 Commercial REITs|Spain|ES0105015012|4||694.17M|694170000|8.3|57027|10.37|-8.34|8.3-8.3|8.3|83634839|1.37|11.53|95.18M|95180000|0.72|4.85|58.44|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:38:21|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|CLASb|SEK|Consumer Cyclicals|Specialty Retailers|United Kingdom|SE0000584948|5000|Clas Ohlson AB ser. B|14.9B|14900000000|232.2|10103|60.8|-263.4|230.4-245.2|247.7|63452804|1.1|17.7|11.45B|11450000000|13.3|4.25|1.8|2025-06-12 00:00:00|2025-06-12|sell|buy|strong_buy|buy|buy|strong_buy|neutral|buy|strong_buy|270|3|270|270|6|4|4|0.0211|0.0474|0.0108|0.7871|0.0728|25.5425|1.065|2025-06-12|15/04/2025||0.9233||2290000000|232.19999694824|1|2025-03-12|15/01/2025|6.72|5.57|3860000000|3650000000|234.89999389648|1|2024-12-04|15/10/2024|3.63|3.74|2800000000|2810000000|201.89999389648|1|2024-09-04|15/07/2024|2.3|2.17|2620000000|2620000000|158.64999389648|1|2024-06-05|15/04/2024|0.64|0.64|2170000000|2170000000|147.64999389648|1|2024-03-06|15/01/2024|5.11|5.11|3410000000|3410000000|164.44999694824|1||||||||||||||
2025-04-06 23:38:27|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|SOLPW|EUR|Energy|Renewable Energy|Spain|ES0105513008|1434|Soltec Power Holdings Sa|145.29M|145290000|1.6|583296|-33.88|-2.8|1.6-1.6|1.6|90921301|1.73|-1.08|452.11M|452110000|-1.49|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|strong_sell|neutral|buy|strong_sell|sell|neutral|strong_sell|||||6|4|1|0.0141|0|-0.0165|0|-0.5637|0|0.46|2025-05-08|15/03/2025|||||1.5980000495911|1|2025-03-31|15/12/2024|||||1.5980000495911|1|2024-11-27|15/09/2024|||||1.5980000495911|1|2024-09-25|15/06/2024|||||1.7000000476837|1|2024-05-09|15/03/2024|||121000000|123030000|2.4749999046326|1|2024-02-28|15/12/2023||||282000000|3.0380001068115|1||||||||||||||
2025-04-06 23:38:32|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|CERV|EUR|Financials|Investment Banking \u0026 Investment Services|Italy|IT0005010423|2656||1.98B|1980000000|10.21|22600|0|-10.21|10.17-10.21|10.17|193759370|1.11|122.51|484.84M|484840000|0.08|||0000-00-00 00:00:00|-0001-11-30||||||||||||||6|4|3|-0.0032|0|0.0059|2.2955|-0.0626|-75.9533|3.9733|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1|2021-11-12|15/09/2021|-0.01||111000000|111000000|10.229999542236|1|2021-07-29|15/06/2021|0.74||131000000|129300000|9.9350004196167|1|2021-05-12|15/03/2021|0.1||124000000|125000000|9.7700004577637|1|2021-03-25|15/12/2020|0.04||136500000|134030000|9.5050001144409|1||||||||||||||
2025-04-06 23:38:41|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|PEXIP|NOK|Technology|Software \u0026 IT Services|Norway|NO0010840507|280|Pexip Holding ASA|3.69B|3690000000|36.25|165160|16.56|-48.05|36-37.55|37.2|101840942|1.06|34.82|1.12B|1120000000|1.16|2.5|6.9|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|55|2|60|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:38:47|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|HOTC|GBP|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|GB00BYZC3B04|1390||526.59M|526590000.00000006|374|792357|0|-374|374-374|374|140800314|2.08|-82.49|204.50M|204500000|-0.045|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|2|5|0.0117|0|0|-2.1326|0.4648|139.334|242.884|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1|2022-03-02|15/12/2021|0.14||142900000||450|1|2021-10-05|15/06/2021|-0.05||62660000||405|1|2021-02-22|15/12/2020|0.1||101900000||375|1|2020-09-29|15/06/2020|-0.16||44570000||350|1||||||||||||||
2025-04-06 23:38:51|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|BACTIb|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0005878741|160||935.67M|935670000|26.7|3983|-61.97|-76.4|25.6-28.5|28.5|35043885|-0.17|-43.96|250.78M|250780000|-0.85|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:01|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|ROVIO|EUR|Technology|Software \u0026 IT Services|Finland|FI4000266804|549||706.94M|706940000|9.28|2942|0.05|-9.35|9.28-9.35|9.28|76179063|0.775|30.53|296.02M|296020000|0.304|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|4|3|0.0009|0|-0.0179|1.3741|-0.0099|23.2633|2.3267|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1|2023-10-27|15/09/2023||0.11||78800000|9.1899995803833|1|2023-08-15|15/06/2023|0.09|0.09|72600000|76750000|9.210000038147|1|2023-04-28|15/03/2023|0.1|0.1|76050000|76000000|9.3000001907349|1|2023-02-09|15/12/2022|0.02|0.02|76900000|76930000|8.7349996566772|1||||||||||||||
2025-04-06 23:39:08|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|SNI|NOK|Industrials|Freight \u0026 Logistics Services|United Kingdom|BMG850801025|7051|Stolt-Nielsen Limited|10.87B|10870000000|205.44|3844|-51.09|-514|203-226|294.5|53523796|-0.4|2.29|2.86B|2860000000|8.26|27.35|13.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.23|4|45.56|32.65|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:13|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|REMEDY|EUR|Technology|Software \u0026 IT Services|Finland|FI4000251897|367||183.4M|183400000|13.5|7837|-19.45|-22.35|13.1-13.98|13.86|13585151|0.54|-51.4|50.66M|50660000|-0.27|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|19|2|19|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:18|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:26|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|BMPS|EUR|Financials|Banking Services|Italy|IT0005508921|15855|Banca Monte dei Paschi di Siena SpA|7.87B|7870000000|6.248|20170455|54.23|-7.928|6.082-6.996|7.116|1259689706|1.2|3.97|4.7B|4700000000|1.57|0.25|4|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|7.542|10|9|6.35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:33|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|FASTN|EUR|Utilities|Electrical Utilities \u0026 IPPs|Netherlands|NL0013654809|317|Fastned BV|320.94M|320940000|16.6|21721|-31.55|-25.65|16.34-17.52|17.78|19333872|2.17|-12.03|86.74M|86740000|-1.38|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.5|8|40|18|12|4|10|-0.0208|0|-0.0003|0|0.1551|0|8.43|2025-04-17|15/03/2025||||26200000|16.60000038147|1|2025-03-27|15/12/2024|||26600000||19.780000686646|1|2024-10-15|15/09/2024|||21900000|20900000|21.299999237061|1|2024-08-08|15/06/2024|||18950000|15630000|16.340000152588|1|2024-04-16|15/03/2024|||18900000|18900000|24.200000762939|1|2024-03-28|15/12/2023|||19200000|19200000|26.049999237061|1|2023-10-12|15/09/2023|||15200000|15200000|28.450000762939|1|2023-08-17|15/06/2023|||12800000|15230000|28.200000762939|1|2023-04-13|15/03/2023|||13300000|13300000|35.849998474121|1|2023-03-30|15/12/2022|-0.36|-0.36|13300000|13300000|35.979999542236|1|2022-10-11|15/09/2022|||10100000|10100000|32.479999542236|1|2022-08-11|15/06/2022|-0.67||6900000|7700000|32.200000762939|1||||||||
2025-04-06 23:39:41|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|IGRI|GBP|Basic Materials|Containers \u0026 Packaging|United Kingdom|GB0004526900|2766||48.59M|48590000|51|578157|-54.05|-240|50-52|51|95279870|0.99|9.18|749.07M|749070000|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|129|3|198|60|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:39:48|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|D6HG|EUR|Technology|Software \u0026 IT Services|Germany|DE000A0JC8S7|3500|Datagroup AG|313.68M|313680000|37.65|11193|-15.49|-53|36.75-39|39.6|8331459|1.1|12.87|554.09M|554090000|2.93|1|2.66|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|76.92|6|87|68.5|6|4|4|0.0083|0|0.0365|-0.0369|0.0372|15.7825|0.685|2025-05-22|15/03/2025|||||37.650001525879|1|2025-02-20|15/12/2024|0.52||139200000|121500000|45.400001525879|1|2024-11-21|15/09/2024|0.94||147000000||42.75|1|2024-08-13|15/06/2024|0.71|0.71|132000000|132000000|39.900001525879|1|2024-05-23|15/03/2024|0.76|0.76|127680000|127680000|49.599998474121|1|2024-02-20|15/12/2023|0.73|0.73|121100000|121080000|51.700000762939|1||||||||||||||
2025-04-06 23:39:55|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|SOLG|CAD|Basic Materials|Metals \u0026 Mining|Canada|GB00B0WD0R35|288|SolGold PLC|334.41M|334410000|0.12|262899|-29.41|-0.22|0.11-0.12|0.13|3001106975|1.28|-4.47|||-0.02|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41|3|57|25|6|4|2|-0.0193|0.02|0|0.5119|0|-5.15|0|2025-05-15|15/03/2025|||||0.11999999731779|1|2025-02-13|15/12/2024|-0.0043||||0.12999999523163|1|2024-11-15|15/09/2024|-0.0042||||0.14000000059605|1|2024-09-27|15/06/2024|||||0.20000000298023|1|2024-05-14|15/03/2024|-0.0136|-0.01|||0.16500000655651|1|2024-02-16|15/12/2023|-0.0068|-0.01|||0.11500000208616|1||||||||||||||
2025-04-06 23:39:59|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|LEOV|SEK|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Sweden|SE0008091904|1036||5.95B|5950000000|60.95|163873|0|-60.95|60.6-60.95|60.9|97652970|0.502||391.18M|391180000|0.004|1.6|2.63|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:05|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|ADMCM|EUR|Technology|Software \u0026 IT Services|Finland|FI4000251830|306||242.84M|242840000|48.7|7474|20.69|-55.6|47.5-50.7|51.4|4986465|0.81|46.01|35.57M|35570000|1.17|0.65|1.33|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|60.1|4|61.4|59|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:10|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|COLLE|SEK|Financials|Banking Services|Sweden|SE0007048020|301||7.49B|7490000000|36.48|175903|0|-36.9|34.4-36.9|36.68|205381004|1.65||N/A|0||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|buy|buy|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:15|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|BWO|NOK|Energy|Oil \u0026 Gas Related Equipment and Services|Norway|BMG1738J1247|1200|BW Offshore Ltd|4.97B|4970000000|27.5|96958|-1.79|-33.35|26.9-29.15|29.15|180814883|1.88|3.88|606.7M|606700000|0.67|3.58|13.03|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|3.09|3|3.52|2.67|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:22|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|DIDA|EUR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|ES0126775032|15301|Distribuidora Internacional de Alimentacion SA|1.17B|1170000000|20.1|489140|200900.01|-22.7|20.1-20.15|20.5|58061158|0.46|41.22|5.89B|5890000000|0.49|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|33.0667|3|40.8|25|12|4|3|0.1667|0|-0.0202|0|-0.008|0|0|2025-02-27|15/12/2024|||||18.35000038147|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1|2024-07-30|15/06/2024|||||0.01315000001341|1|2024-05-16|15/03/2024||||1490000000|0.00999999977648|1|2024-02-29|15/12/2023|||||0.00999999977648|1|2023-10-25|15/09/2023|||1710000000|1710000000|0.00999999977648|1|2023-08-03|15/06/2023|||1820000000|1820000000|0.01999999955297|1|2023-04-27|15/03/2023|||1600000000|1780000000|0.00999999977648|1|2023-02-22|15/12/2022|||1780000000|1780000000|0.01999999955297|1|2022-10-20|15/09/2022|||||0.00999999977648|1|2022-08-04|15/06/2022|||||0.01999999955297|1|2022-04-22|15/03/2022|||1620000000|1620000000|0.00999999977648|1||||||||
2025-04-06 23:40:29|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|BONEX|SEK|Healthcare|Pharmaceuticals|Sweden|SE0009858152|135|Bonesupport Holding AB|20.38B|20380000000|309.4|177399|33.59|-405.8|304-316.8|316.4|65859195|0.91|151.37|898.73M|898730000|2.04|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|445.33|3|486|400|6|4|3|0.0465|0|0.0181|0|0.1182|0|23.1667|2025-07-15|15/06/2025||||322300000|309.39999389648|1|2025-04-24|15/03/2025||||291650000|309.39999389648|1|2025-02-25|15/12/2024|||257000000|261300000|338.39999389648|1|2024-10-24|15/09/2024|||237500000|237500000|338|1|2024-07-11|15/06/2024|||219800000|201970000|285|1|2024-04-25|15/03/2024|||184400000|184270000|243.60000610352|1||||||||||||||
2025-04-06 23:40:36|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|IOMG|GBP|Technology|Software \u0026 IT Services|United Kingdom|GB0004281639|650||32.44M|32439999.999999996|28.8|320714|-80.14|-149.5|27.8-28.8|28.9|112623077|0.66|25.03|126.96M|126960000|0.03|4.3|14.93|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|114.6|5|240|40|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:44|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|DAL|EUR|Technology|Office Equipment|United Kingdom|IT0004053440|2700|Datalogic|214.05M|214050000|3.99|1593|-31.91|-6.66|4.15-4.15|4.21|53646491|1.5|15.66|493.77M|493770000|0.28|0.12|2.89|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.54|5|8|5.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:40:51|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|VZUG|CHF|Financials|Investment Holding Companies|Switzerland|CH0542483745|2086||371.57M|371570000|57.8|4186|-2.03|-68.6|57.8-63|63.6|6428571|0.73|17.36|591.72M|591720000|3.33|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|strong_sell|strong_buy|sell|sell|buy|neutral|76|1|76|76|6|2|5|0.0145|0|0|0.0455|0.0555|34.54|1.088|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1|2022-03-15|15/12/2021|3.34||315400000||109|1|2021-07-22|15/06/2021|5.28||308300000||142|1|2021-03-19|15/12/2020|6.18||310800000||97.800003051758|1|2020-08-18|15/06/2020|2.51||258600000||76.5|1||||||||||||||
2025-04-06 23:40:57|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|BRUN|EUR|Industrials|Professional \u0026 Commercial Services|Netherlands|NL0010776944|10206|Brunel International NV|436.93M|436930000|8.66|93769|-12.7|-11.48|8.54-9.01|9|50453752|0.98|14.83|1.36B|1360000000|0.59|0.55|6.35|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|2|13|9|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:41:04|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|XXL|NOK|Consumer Cyclicals|Specialty Retailers|Norway|NO0013293142|4356|XXL ASA|967.5M|967500000|11|35191|-87.31|-91|10.8-11.97|11.5|87954315|1.86|-0.16|7.18B|7180000000|-77.68|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|1|9|9|12|4|9|-0.1058|0.0503|-0.0069|0.1952|-0.0091|-1.0389|0.8044|2025-07-11|15/06/2025||-0.9098||1940000000|11|1|2025-04-29|15/03/2025||-1.49||1630000000|11|1|2025-02-07|15/12/2024|-25.56|-25.57|2010000000|1970000000|11.597999572754|1|2024-11-06|15/09/2024|-8.3|-11.16|1840000000|2020000000|51|1|2024-07-12|15/06/2024|-12|-12|1780000000|1780000000|81.900001525879|1|2024-04-24|15/03/2024|-13|-12.45|1560000000|1560000000|81.5|1|2024-02-08|15/12/2023|-60|-42.85|2050000000|2050000000|95.300003051758|1|2023-10-27|15/09/2023|-8.44|-8.44|1980000000|1980000000|68.169998168945|1|2023-07-14|15/06/2023|-21.4|-21.4|1950000000|1950000000|73.819999694824|1|2023-04-26|15/03/2023|-28.12|-29.5|1980000000|1980000000|85.080001831055|1|2023-02-08|15/12/2022|-24.58|-18.12|2260000000|2260000000|158.99000549316|1|2022-10-27|15/09/2022|6.9|6.86|2310000000|2310000000|179.88999938965|1||||||||
2025-04-06 23:41:11|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|BSGR|EUR|Technology|Software \u0026 IT Services|Netherlands|LU1789205884|1956|B\u0026S Group SA|492.44M|492440000|5.85|127817|52.54|-6.03|5.75-6.03|3.92|84177321|1.5|12.47|2.42B|2420000000|0.47|0.19|3.25|2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|7.12|2|7.25|7|6|4|1|0.0361|0|0.018|0|-0.171|0|0.22|2025-05-13|15/03/2025|||||5.8499999046326|1|2025-03-18|15/12/2024|||||4.1999998092651|1|2024-11-11|15/09/2024|||609100000|588000000|4.5|1|2024-08-19|15/06/2024|||||4.8000001907349|1|2024-05-14|15/03/2024|||529700000|529700000|5.2699999809265|1|2024-04-16|15/12/2023||||639000000|4.125|1||||||||||||||
2025-04-06 23:41:16|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|HPUR|NOK|Energy|Renewable Energy|Norway|NO0010904923|822|Hexagon Purus As|499.61M|499610000|1.17|1648336|-83.68|-12.22|1.11-1.29|1.28|428486108|0.96|-0.37|1.88B|1880000000|-3.67|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.08|5|6.2|1.8|6|4|3|-0.1519|0.6541|-0.0787|0.6659|0.0185|-1.9067|1.1333|2025-07-17|15/06/2025||-0.4867||315000000|1.1660000085831|1|2025-05-06|15/03/2025||-0.53||269670000|1.1660000085831|1|2025-02-11|15/12/2024|-1.56|-0.4274|396000000|553330000|2.9649999141693|1|2024-11-28|15/09/2024|-0.52|-0.6642|544000000|572160000|5.5300002098083|1|2024-07-18|15/06/2024|-0.792|-0.6697|528000000|518280000|9.9799995422363|1|2024-05-03|15/03/2024|-0.5906|-0.59|407000000|407030000|5.0100002288818|1||||||||||||||
2025-04-06 23:41:23|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|CALTX|SEK|Healthcare|Pharmaceuticals|Sweden|SE0010441584|222||11.24B|11240000000|208|101116|86.05|-208.8|206.4-208|208|54033447|1.39|-23.13|1.60B|1600000000|-8.95|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:41:30|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|BWE|NOK|Energy|Oil \u0026 Gas|Norway|BMG0702P1086|510|BW Energy Ltd|7.76B|7760000000|26.85|79624|-2.89|-34.1|26.45-29.55|28.75|288938300|1.68|3.87|783.9M|783900000|0.64|||2025-05-21 00:00:00|2025-05-21|sell|neutral|buy|strong_sell|buy|strong_sell|strong_sell|neutral|neutral|3.31|4|4.29|2.74|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:41:39|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|SBOS|NOK|Real Estate|Real Estate Operations|United Kingdom|NO0010612450|84|Selvaag Bolig ASA|3.3B|3300000000|35.8|3151|-8.21|-39.15|35.8-36.1|36.6|93765347|0.966|18.61|1.97B|1970000000|1.9|1.25|3.49|2025-05-21 00:00:00|2025-05-21|sell|strong_sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|32|1|32|32|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:41:46|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|SCFG|EUR|Industrials|Construction \u0026 Engineering|Italy|IT0005388266|2238||1.58B|1580000000|26|31877|15.04|-26.35|26-26|26|60926657|0.683|24.65|951.56M|951560000|1.05|0.55|2.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:41:55|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|0P3N|NOK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|NO0010331838|273||8.94B|8940000000|153|33776|0|-153.4|153-153|153.6|58735148|0.502|24.93|6.37B|6370000000|6.92|1|0.4|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|21|-0.0289|-0.1119|0.012|0.1147|0.0399|27.6438|2.2105|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1|2022-08-31|15/06/2022|0.275|0.51|1680000000|1680000000|245|1|2022-05-25|15/03/2022|2.86|3.01|1650000000|1650000000|237.25|1|2022-02-23|15/12/2021|1.96|2.61|1500000000|1640000000|211.75|1|2021-11-09|15/09/2021|1.6|1.57|1540000000|1540000000|176.39999389648|1|2021-08-23|15/06/2021|3.9|1.93|1340000000|1550000000|277.75|1|2021-05-11|15/03/2021|1.25|1.26|1430000000|1430000000|209.5|1|2021-02-16|15/12/2020|-0.315|0.7579|1150000000|1150000000|202|1|2020-11-03|15/09/2020|1.14|1.17|1410000000|1410000000|207.80000305176|1|2020-08-25|15/06/2020|2.3|2.29|1290000000|1290000000|222.39999389648|1|2020-05-12|15/03/2020|1.23|1.34|1270000000|1480000000|219.60000610352|1|2020-02-11|15/12/2019|2.47|2.6|1500000000|1480000000|243.80000305176|1|2019-11-12|15/09/2019|2.45|2.3|1400000000|1070000000|227.60000610352|1|2019-08-27|15/06/2019|1.96|2.07|1210000000|1210000000|202.39999389648|1|2019-05-21|15/03/2019|3.25|3.45|1490000000|1490000000|204.14999389648|1|2019-02-12|15/12/2018|4.91|4.86|1600000000|1470000000|209.5|1|2018-11-06|15/09/2018|0.5879|1.04|879000000|878780000|250.25|1|2018-08-28|15/06/2018|2.63|3.15|1210000000|1210000000|199.64999389648|1|2018-05-08|15/03/2018|3.59|3.91|1390000000|1190000000|191.82000732422|1
2025-04-06 23:42:02|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|EG7|SEK|Technology|Software \u0026 IT Services|Sweden|SE0010520106|633||978.18M|978180000|11.04|237538|-22.36|-18.16|10.81-11.63|11.35|88603526|0.73|-4.99|1.92B|1920000000|-2.67|0.45|4.08|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|10|-0.0766|-0.8551|-0.0027|2.3309|0.0224|26.693|0.904|2025-05-15|15/03/2025|||||11.039999961853|1|2025-02-07|15/12/2024|-2.07|0.48|513000000|522000000|13.189999580383|1|2024-11-12|15/09/2024|-0.33|0.24|466000000|446000000|14.279999732971|1|2024-07-25|15/06/2024|-0.42|-0.42|352700000|374000000|17.889999389648|1|2024-05-13|15/03/2024|-0.05|-0.05|381700000|381700000|14.050000190735|1|2024-02-13|15/12/2023|0.81|0.81|473000000|473100000|15.39999961853|1|2023-11-14|15/09/2023|0.11|0.36|517000000|517100000|20.89999961853|1|2023-08-15|15/06/2023|0.02|0.27|483000000|482970000|26.10000038147|1|2023-05-16|15/03/2023|1.01|1.12|572000000|571900000|29.14999961853|1|2023-02-17|15/12/2022|2.53|2.53|559000000|559000000|33.319999694824|1|2022-11-29|15/09/2022|1.35|1.35|444500000|444500000|27.059999465942|1|2022-08-23|15/06/2022|0.49|0.49|462900000|462900000|18.069999694824|1||||||||
2025-04-06 23:42:09|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|SCST|SEK|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Kingdom|SE0005999760|3272|Scandi Standard publ AB|5.1B|5100000000|78.6|944|7.52|-88.2|78.1-78.8|53.5|65327164|0.38|18.69|13.03B|13030000000|4.21|2.5|3.18|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|78|2|78|78|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:16|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|IMPsdba|SEK|Healthcare|Healthcare Equipment \u0026 Supplies|Sweden|SE0014855029|0||7.65B|7650000000|27|29890|-9.09|-51.7|27-28.55|28|283178378|1.35|-42.31|1.94M|1940000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.66|1|4.66|4.66|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:24|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|DSNO|SEK|Consumer Cyclicals|Diversified Retail|Sweden|SE0015657853|129||21.17M|21170000|0.142|2180027|-68.58|-0.54|0.136-0.149|0.135|149082510|2.72|-1.73|856.2M|856200000|-0.15|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|4|-0.0493|0.0769|-0.0382|0.9167|0.0026|-1.58|0.0475|2025-04-30|15/03/2025|||||0.14200000464916|1|2025-02-20|15/12/2024||0.06||294400000|0.25999999046326|1|2024-11-29|15/09/2024||||227900000|0.30000001192093|1|2024-07-15|15/06/2024|-0.16|-0.13|166000000|187500000|0.28000000119209|1|2024-04-25|15/03/2024|-0.03|-0.03|228900000|228900000|0.37799999117851|1|2024-02-15|15/12/2023|0.02|0.02|294200000|294200000|0.45199999213219|1||||||||||||||
2025-04-06 23:42:32|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|EXLn|EUR|Industrials|Professional \u0026 Commercial Services|Germany|DE000A0LR9G9|176||76.3M|76300000|2.87|35840|17.14|-3.58|2.57-2.91|2.84|26584360|2.02|397.64|39.63M|39630000|0.01|||2025-05-05 00:00:00|2025-05-05|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|4.75|2|5.5|4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:40|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|ADXR|EUR|Utilities|Multiline Utilities|Spain|ES0136463017|734||644.4M|644400000|1.43|246337|-16.47|-2|1.41-1.52|1.496|450630779|1.31|11.43|1.98B|1980000000|0.13|0.03|2.33|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.425|3|2.5|2.35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:45|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|SLN|GBP|||United Kingdom|GB00B9GTXM62|116||95.6M|95600000|535|913528|0|-546|512-546|540|47224691|1.07|-3.56|43.26M|43260000|-0.98|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:50|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|ONCO|SEK|Healthcare|Biotechnology \u0026 Medical Research|Sweden|SE0009414576|80||358.5M|358500000|1.666|1053586|-58.84|-5.11|1.63-1.756|1.706|215186246|-0.45|-0.88|31.65M|31650000|-1.71|||2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|sell|strong_buy|sell|strong_sell|strong_buy|neutral|strong_sell|2.5|3|3.8|1.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:42:56|06144|101072|/equities/sjec-corporati|CHINA_A50|601360|CNY|Technology|Software \u0026 IT Services|China|CNE100002RZ2|5990||72.59B|72590000000|10.37|174288035|22.29|-15.24|10.34-10.54|10.47|6999557879|0.58|-95.89|7.93B|7930000000|-0.1|0.1|0.96|2025-04-21 00:00:00|2025-04-21|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|10.05|3|12.1|8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:43:04|06145|101076|/equities/agri-bank-of-c|CHINA_A50|601288|CNY|Financials|Banking Services|China|CNE100000RJ0|454716|Agricultural Bank of China Ltd Class A|1.8T|1800000000000|5.22|422163004|21.68|-5.44|5.15-5.22|5.17|349983033873|0.24|5.75|1.28T|1280000000000|0.75|0.35|6.65|2025-03-28 00:00:00|2025-03-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.52|25|6.6|3.11|6|4|4|-0.0055|-0.0229|0.0349|-0.0047|0.0124|6.41|2.365|2025-04-25|15/03/2025||0.2||180840000000|5.2199997901917|1|2025-03-28|15/12/2024|0.17|0.19|168030000000|163460000000|5.1500000953674|1|2024-10-30|15/09/2024|0.19|0.2|172420000000|169130000000|4.789999961853|1|2024-08-30|15/06/2024|0.195|0.18|178910000000|168570000000|4.710000038147|1|2024-04-29|15/03/2024|0.19|0.22|186150000000|174670000000|4.4499998092651|1|2024-03-28|15/12/2023|0.175|0.16|161820000000|161820000000|4.2800002098083|1||||||||||||||
2025-04-06 23:43:12|06146|100727|/equities/anhui-conch|CHINA_A50|600585|CNY|Basic Materials|Construction Materials|China|CNE0000019V8|49397|Anhui Conch Cement Co Ltd|123.12B|123120000000|24.16|15618877|8.39|-28.75|23.97-24.74|24.07|5277060044|0.79|14.25|91.03B|91030000000|1.46|0.96|3.97|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|sell|strong_buy|buy|sell|strong_sell|neutral|29.55|20|33.4|23.75|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:43:19|06147|101062|/equities/beijing-bank|CHINA_A50|601169|CNY|Financials|Banking Services|China|CNE100000734|19445||132.57B|132570000000|6.27|81142519|10.19|-6.34|6.19-6.27|6.21|21142984272|0.24|5.55|124.01B|124010000000|1.08|0.44|7.02|2025-04-15 00:00:00|2025-04-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.38|11|7.38|5.6|6|4|3|0.0141|0.2202|-0.0076|0.9|-0.0098|3.7433|1.7033|2025-04-28|15/03/2025||0.3167||18080000000|6.2699999809265|1|2025-04-15|15/12/2024||-0.04||17150000000|6.2699999809265|1|2024-10-31|15/09/2024|0.37|0.2|16220000000|17150000000|5.6199998855591|1|2024-08-31|15/06/2024|0.37|0.38|17850000000|17370000000|5.25|1|2024-04-30|15/03/2024|0.37|0.35|17690000000|17580000000|5.5300002098083|1|2024-04-12|15/12/2023|0.1|0.1|16800000000|16970000000|5.6599998474121|1||||||||||||||
2025-04-06 23:43:25|06148|9217|/equities/bank-of-china|CHINA_A50|601988|CNY|Financials|Banking Services|China|CNE000001N05|312757|Bank of China Ltd A|1.55T|1550000000000|5.66|179360099|26.34|-5.66|5.55-5.66|5.59|294387791241|0.27|5.77|1.07T|1070000000000.0001|0.75|0.36|6.31|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.57|22|6.73|3.06|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:43:35|06149|101079|/equities/bank-of-comm|CHINA_A50|601328|CNY|Financials|Banking Services|China|CNE1000000S2|95746|Bank of Communications Co|530.58B|530580000000.00006|7.67|136268602|17.82|-8.06|7.5-7.68|7.58|74262726645|0.24|5.65|451.71B|451710000000|1.16|0.56|7.26|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7.63|22|9.72|4.78|6|4|4|-0.0166|0.0103|0.0252|0.0437|0.0284|6.1325|2.1375|2025-04-25|15/03/2025||0.3||61670000000|7.6700000762939|1|2025-03-21|15/12/2024|0.34|0.32|61050000000|55810000000|7.2300000190735|1|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|7.2300000190735|1|2024-08-28|15/06/2024|0.245|0.27|60030000000|62150000000|8.0299997329712|1|2024-04-26|15/03/2024|0.34|0.34|67200000000|67200000000|6.9400000572205|1|2024-03-27|15/12/2023|0.31|0.27|55980000000|55980000000|6.3499999046326|1||||||||||||||
2025-04-06 23:43:40|06150|100290|/equities/baoshan-steel|CHINA_A50|600019|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000015R4|43126||156.49B|156490000000|7.26|73294544|8.85|-7.65|7.18-7.31|7.23|21555647107|0.64|16.26|332.34B|332340000000|0.43|0.42|5.79|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7.88|15|9.05|6.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:43:45|06151|101143|/equities/cn-citic-bank|CHINA_A50|601998|CNY|Financials|Banking Services|China|CNE1000000R4|65466|China Citic Bank Corp Ltd Class A|380.03B|380030000000|7.22|96621833|15.71|-8|7.08-7.25|7.17|55645162264|0.29|5.93|309.79B|309790000000|1.22|0.51|7.04|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|6.95|17|8.85|4.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:43:53|06152|101119|/equities/cn-commu-cons|CHINA_A50|601800|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001FN5|144813|China Communications Construction Co Ltd|130.65B|130650000000|9.31|37974021|4.96|-12.28|9.18-9.35|9.23|16278611425|0.25|3.28|768.24B|768240000000|1.4|0.43|4.65|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|11.45|8|13.62|7|6|4|4|-0.0327|-0.1175|0|-0.0101|0.042|5.68|0.1925|2025-04-24|15/03/2025|||||9.3100004196167|1|2025-03-27|15/12/2024||0.45|235300000000||9.420000076294|1|2024-10-30|15/09/2024|0.28|0.4|179190000000||10.289999961853|1|2024-08-30|15/06/2024||0.39|180500000000||8.3699998855591|1|2024-04-29|15/03/2024|0.36|0.38|176900000000||9.2799997329712|1|2024-03-28|15/12/2023|0.46|0.46|210110000000|210110000000|8.2799997329712|1||||||||||||||
2025-04-06 23:44:00|06153|101137|/equities/constr-bank|CHINA_A50|601939|CNY|Financials|Banking Services|China|CNE100000742|376847|China Construction Bank Co|1.64T|1640000000000|8.92|98485102|28.35|-9.02|8.7-8.92|8.77|250010977486|0.36|4.94|1.25T|1250000000000|1.31|0.6|6.69|2025-03-28 00:00:00|2025-03-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|9.5|22|11.8|7.1|12|4|10|-0.0025|-0.0048|-0.0019|0.0129|-0.0052|5.28|2.354|2025-04-25|15/03/2025||0.33||188140000000|8.920000076294|1|2025-03-28|15/12/2024|0.31|0.305|176220000000|170580000000|8.6300001144409|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|8.0100002288818|1|2024-08-30|15/06/2024|0.31|0.32|179520000000|182210000000|7.9099998474121|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|7.1199998855591|1|2024-03-28|15/12/2023|0.31|0.3|174990000000|174990000000|6.9499998092651|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|182470000000|6.3800001144409|1|2023-08-23|15/06/2023|0.31|0.31|187150000000|187090000000|5.9899997711182|1|2023-04-28|15/03/2023|0.35|0.35|200950000000|200950000000|6.3200001716614|1|2023-03-29|15/12/2022|0.31|0.31|186560000000|191930000000|5.9499998092651|1|2022-10-28|15/09/2022|0.34|0.34|186600000000|186600000000|5.4200000762939|1|2022-08-29|15/06/2022|0.29|0.29|190130000000|190130000000|5.4699997901917|1||||||||
2025-04-06 23:44:05|06154|101122|/equities/everbright-ban|CHINA_A50|601818|CNY|Financials|Banking Services|China|CNE100000SL4|48872|China Everbright Bank Co Ltd|215.51B|215510000000|3.82|141879049|24.84|-3.97|3.78-3.84|3.81|59085551061|0.37|6.16|234.01B|234010000000|0.62|0.28|7.25|2025-03-28 00:00:00|2025-03-28|strong_buy|buy|buy|sell|buy|strong_buy|neutral|buy|strong_buy|3.8|14|4.75|2.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:11|06155|101099|/equities/china-life-ss|CHINA_A50|601628|CNY|Financials|Insurance|China|CNE000001Q93|98689|China Life Insurance Co Ltd A|883.48B|883480000000|37.34|13485511|29.25|-50.88|36.91-37.67|37.4|28264705000|0.58|3.76|314.44B|314440000000|3.78|0.63|1.69|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|37.48|21|52.35|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:18|06156|100303|/equities/merchants-bank|CHINA_A50|600036|CNY|Financials|Banking Services|China|CNE000001B33|117201|China Merchants Bank Co Ltd|1.07T|1070000000000.0001|42.65|56305175|32.33|-46.1|42.02-42.85|42.73|25219845601|0.99|7.54|374.27B|374270000000|5.66|1.97|4.62|2025-05-05 00:00:00|2025-05-05|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|49|32|57.2|38.68|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:25|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|001979|CNY|Real Estate|Real Estate Operations|China|CNE100002FC6|49501||87.08B|87080000000|9.63|63284404|6.41|-13.44|9.26-9.68|9.34|9042167219|0.39|25.51|178.95B|178950000000|0.37|0.32|3.32|2025-04-30 00:00:00|2025-04-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|10.87|19|12.9|8.27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:33|06158|100287|/equities/minsheng-bank|CHINA_A50|600016|CNY|Financials|Banking Services|China|CNE0000015Y0|63490|China Minsheng Banking Corp Ltd|169.78B|169780000000|3.99|167734068|-0.99|-4.41|3.97-4.02|4.01|43782418502|0.35|6.27|251.09B|251090000000|0.64|0.35|8.67|2025-03-28 00:00:00|2025-03-28|sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|3.95|12|5.11|2.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:38|06159|101097|/equities/china-pacific|CHINA_A50|601601|CNY|Financials|Insurance|China|CNE1000008M8|94990|China Pacific Insurance Group Co Ltd|284.69B|284690000000|32.25|34921985|36.59|-43.01|31.75-32.68|32.41|9620341455|0.77|6.91|313.32B|313320000000|4.67|1.02|3.16|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|buy|sell|sell|neutral|neutral|neutral|neutral|37.8|22|47.65|26|6|4|4|0.0115|0.163|0.0001|0.2913|-0.2356|9.4575|0.745|2025-04-24|15/03/2025|||||32.25|1|2025-03-26|15/12/2024||0.54||173004000000|32.049999237061|1|2024-10-30|15/09/2024|1.37|0.92|||38.630001068115|1|2024-08-29|15/06/2024||0.99||86630000000|28.639999389648|1|2024-04-26|15/03/2024|1.22|1.22|95430000000|95420000000|25.200000762939|1|2024-03-28|15/12/2023|0.43|0.43||153654000000|22.60000038147|1||||||||||||||
2025-04-06 23:44:43|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|600028|CNY|Energy|Oil \u0026 Gas|China|CNE0000018G1|355952|China Petroleum \u0026 Chemical Corp Class A|654.26B|654260000000|5.78|135592678|-11.08|-7.64|5.71-5.79|5.75|121256967698|0.69|9.5|3.07T|3070000000000|0.4|0.35|5.99|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.33|16|7.62|5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:50|06161|101083|/equities/cn-railway-grp|CHINA_A50|601390|CNY|Industrials|Construction \u0026 Engineering|China|CNE100000866|297359|China Railway Group Ltd Class A|129.12B|129120000000|5.62|72630425|-20.85|-7.38|5.55-5.65|5.58|24741865118|0.46|5.19|1.16T|1160000000000|1.08|0.21|3.74|2025-03-28 00:00:00|2025-03-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.26|12|11|7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:44:57|06162|101064|/equities/cn-railway-con|CHINA_A50|601186|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000009T1|267587|China Railway Construction Corp Ltd|103.03B|103030000000|8.1|40292022|-5.7|-10.31|7.98-8.15|8.05|13579541500|0.24|5.56|1.07T|1070000000000.0001|1.46|0.35|4.32|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.58|9|13|10.79|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:45:06|06163|8575|/equities/china-shenhua|CHINA_A50|601088|CNY|Energy|Coal|China|CNE100000767|83351|China Shenhua Energy Co|745.61B|745610000000|38.96|33774812|-1.59|-47.5|38.21-39.03|38.65|19868519955|0.4|9.72|338.38B|338380000000|3.14|2.26|5.8|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|38.56|18|46.1|30.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:45:11|06164|101103|/equities/china-state-co-ss|CHINA_A50|601668|CNY|Industrials|Construction \u0026 Engineering|China|CNE100000F46|382894||219.41B|219410000000|5.31|193665016|2.12|-6.79|5.25-5.36|5.28|41320390444|0.33|4.67|2.22T|2220000000000|1.22|0.27|5.11|2025-04-28 00:00:00|2025-04-28|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.36|16|8.63|6.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:45:19|06165|100310|/equities/united-network|CHINA_A50|600050|CNY|Technology|Telecommunications Services|China|CNE000001CS2|240617|China United Network Communications Ltd|260.48B|260480000000.00003|5.59|557053190|19.7|-6.93|5.52-5.64|5.58|30598124345|0.69|12.8|389.59B|389590000000|0.29|0.23|4.08|2025-04-18 00:00:00|2025-04-18|neutral|buy|strong_buy|strong_sell|sell|strong_buy|sell|neutral|strong_buy|5.59|14|8.23|4.1|12|4|10|-0.0121|-0.0889|-0.1091|0.7831|0.0693|31.691|0.379|2025-04-18|15/03/2025|||||5.5900001525879|1|2025-03-19|15/12/2024|0.02|0.1|99500000000|187700000000|6.210000038147|1|2024-10-23|15/09/2024||0.08|92780000000|92780000000|5.1399998664856|1|2024-08-16|15/06/2024||0.12|97800000000|200281000000|4.5300002098083|1|2024-04-20|15/03/2024|0.08|0.08|99500000000|99500000000|4.8400001525879|1|2024-03-20|15/12/2023|0.02|0.02|90900000000|90900000000|4.6399998664856|1|2023-10-25|15/09/2023|0.07|0.07|89860000000|89860000000|4.6799998283386|1|2023-08-10|15/06/2023|0.11|0.11||195631000000|5.2399997711182|1|2023-04-29|15/03/2023|0.07|0.07|97220000000|97220000000|5.4400000572205|1|2023-03-09|15/12/2022|0.01|0.01|90970000000|90970000000|6.0700001716614|1|2022-10-29|15/09/2022|0.07|0.07|87720000000|87720000000|3.3399999141693|1|2022-08-11|15/06/2022|0.09|0.09|87240000000||3.5699999332428|1||||||||
2025-04-06 23:45:25|06166|944122|/equities/vanke-a|CHINA_A50|000002|CNY|Real Estate|Real Estate Operations|China|CNE0000000T2|127638|China Vanke Co Ltd Class A|80.83B|80830000000|7.14|176220968|-12.82|-10.69|6.99-7.23|7.04|11857753479|0.86|-1.71|343.18B|343180000000|-4.17|||2025-05-05 00:00:00|2025-05-05|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.76|19|14|5.2|6|4|4|0.0306|-16.9713|0.0495|6.8029|0.0545|-16.7075|0.28|2025-05-05|15/03/2025||-0.0209||45860000000|7.1399998664856|1|2025-03-31|15/12/2024|-2.64|0.03|123280000000|125950000000|7.1199998855591|1|2024-10-30|15/09/2024|-0.681|-0.0485|77120000000|48220000000|9.1300001144409|1|2024-08-30|15/06/2024|-0.8|0.14|81500000000|121770000000|6.2399997711182|1|2024-04-29|15/03/2024|-0.0305|-0.03|61590000000|61590000000|6.8699998855591|1|2024-03-28|15/12/2023|-0.12|0.1|176040000000|176040000000|9.210000038147|1||||||||||||||
2025-04-06 23:45:34|06167|100989|/equities/yangtze-power|CHINA_A50|600900|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001G87|7683|China Yangtze Power Co Ltd|694.9B|694900000000|28.4|86933993|16.2|-32.28|27.71-28.44|27.83|24468217716|0.16|21.32|84.2B|84200000000|1.33|1.03|3.63|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|32.54|20|35|28|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:45:42|06168|100299|/equities/citic|CHINA_A50|600030|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000001DB6|26781|CITIC Securities Co Ltd|371.9B|371900000000|26.44|100503716|38|-36.49|26.3-26.72|26.54|14820546829|0.98|18.75|60.07B|60070000000|1.41|0.72|2.7|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|33.69|21|42.04|23.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:45:51|06169|101113|/equities/csr-corp|CHINA_A50|601766|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000CP9|152082|CRRC Corp Ltd Class A|187.06B|187060000000|6.91|76583617|0.14|-8.99|6.84-6.97|6.93|28698864088|0.46|16.07|246.46B|246460000000|0.43|0.2|2.89|2025-03-28 00:00:00|2025-03-28|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.6|12|10.5|5.3|12|4|10|0.0006|-0.021|0.0021|0.6154|0.2133|23.933|0.872|2025-04-25|15/03/2025||0.04||32500000000|6.9099998474121|1|2025-03-28|15/12/2024|0.18|0.19|93870000000|100010000000|7.3800001144409|1|2024-10-30|15/09/2024|0.11|0.1254|62540000000|59860000000|8.3199996948242|1|2024-08-23|15/06/2024|0.1132|0.12|57860000000|63160000000|8.0500001907349|1|2024-04-29|15/03/2024|0.04|0.04|32180000000|32180000000|7.2300000190735|1|2024-03-28|15/12/2023|0.1562|0.16|91230000000|85860000000|6.5500001907349|1|2023-10-27|15/09/2023|0.09|0.09|55730000000|55730000000|5.4200000762939|1|2023-08-25|15/06/2023|0.1|0.1|54930000000|54930000000|5.8899998664856|1|2023-04-28|15/03/2023|0.02|0.02|32380000000|32380000000|6.8400001525879|1|2023-03-30|15/12/2022|0.1609|0.16|87380000000|80380000000|5.9299998283386|1|2022-10-28|15/09/2022|0.1|0.1|54270000000|54270000000|4.8200001716614|1|2022-08-26|15/06/2022|0.0917|0.09|50650000000|52030000000|4.9499998092651|1||||||||
2025-04-06 23:45:57|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|603288|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100001SL2|9010||225.53B|225530000000|40.67|9734753|5.5|-52.99|40.11-40.87|40.84|5545311053|0.8|35.68|26.9B|26900000000|1.14|0.66|1.62|2025-04-03 00:00:00|2025-04-03|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.28|24|56.5|28.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:01|06171|1076874|/equities/foxconn|CHINA_A50|601138|CNY|Technology|Communications \u0026 Networking|China|CNE1000031P3|191521||378.31B|378310000000|19.05|139038555|-13.09|-29.47|19.01-19.88|20|19858549824|1.18|19.83|609.14B|609140000000|1.17|0.58|3.04|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|29.48|21|37.2|21.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:08|06172|944220|/equities/gree-electric-a|CHINA_A50|000651|CNY|Consumer Cyclicals|Household Goods|China|CNE0000001D4|72610||249.06B|249060000000|45.35|45342339|12.34|-52.73|44.55-45.4|45.17|5491943646|0.63|7.86|195.69B|195690000000|5.63|2.38|5.25|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|52.38|26|64.5|36|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:15|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|300498|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002508|52858||113.52B|113520000000|17.06|42115553|-13.18|-23.9|16.66-17.08|16.73|6653924715|0.35|11.68|104.91B|104910000000|1.39|0.25|1.47|2025-04-23 00:00:00|2025-04-23|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|20.02|14|25|12.5|12|4|9|-0.0171|0.0893|0.0023|0.22|0.0766|21.6011|1.2989|2025-04-24|15/12/2024||0.47||27840000000|17.059999465942|1|2025-04-23|15/03/2025|||||17.059999465942|1|2024-10-23|15/09/2024|0.76|0.7694|28660000000|28650000000|19.159999847412|1|2024-08-27|15/06/2024|0.3891|0.39|24900000000|24900000000|17.530000686646|1|2024-04-29|15/12/2023|-0.28|-0.14|25220000000|25220000000|19.209999084473|1|2024-04-28|15/03/2024|-0.19|-0.19|21840000000|21840000000|19.209999084473|1|2023-10-26|15/09/2023|0.02|0.02|23500000000|23500000000|17.729999542236|1|2023-08-31|15/06/2023|-0.2991|-0.3|21230000000|21230000000|16.950000762939|1|2023-04-26|15/03/2023|-0.42|-0.42|19970000000|19970000000|20.690000534058|1|2023-04-26|15/12/2022|0.7067|0.77|27850000000|27220000000|20.690000534058|1|2022-10-26|15/09/2022|0.695|0.7|24330000000|24330000000|19.709999084473|1|2022-08-19|15/06/2022|0.04|0.04|16950000000|16950000000|22.610000610352|1||||||||
2025-04-06 23:46:20|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|601211|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000022F3|14523|Guotai Junan Securities Co Ltd|142.92B|142920000000|17.13|54421852|24.76|-22.08|17.06-17.27|17.25|8872150036|0.34|12.35|42.35B|42350000000|1.39|0.55|3.21|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|22.03|11|27.64|18.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:26|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|002415|CNY|Technology|Communications \u0026 Networking|China|CNE100000PM8|58544||276.16B|276160000000|29.91|46335298|-5.88|-35.52|29.8-30.28|30.33|9233198326|0.73|21.05|93.06B|93060000000|1.45|0.9|3.01|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.36|17|46.33|29|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:33|06176|101084|/equities/icbc-ss|CHINA_A50|601398|CNY|Financials|Banking Services|China|CNE000001P37|415159|Industrial and Commercial Bank of China Ltd|2.3T|2300000000000|6.89|335064652|29.27|-7.14|6.82-6.9|6.85|356406257089|0.25|5.22|1.43T|1430000000000|0.98|0.45|6.53|2025-03-28 00:00:00|2025-03-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7.15|26|8.77|5.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:39|06177|101060|/equities/ind-bank|CHINA_A50|601166|CNY|Financials|Banking Services|China|CNE000001QZ7|68716||440B|440000000000|21.18|59923673|37.44|-22.48|20.99-21.33|21.25|20774308106|0.7|6.56|343.84B|343840000000|3.51|1.04|4.91|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|21.33|19|27.5|17.5|6|4|4|0.0128|0.0835|-0.0127|0.1523|-0.0033|5.46|1.83|2025-04-25|15/03/2025||0.9028||58150000000|21.180000305176|1|2025-03-28|15/12/2024|0.62|0.535|48010000000|48820000000|21.5|1|2024-10-31|15/09/2024|0.96|0.9867|51120000000|50550000000|18.770000457764|1|2024-08-23|15/06/2024|0.9|0.829|55290000000|58930000000|16.819999694824|1|2024-04-25|15/03/2024|1.17|0.99|57740000000|57560000000|15.909999847412|1|2024-03-29|15/12/2023|0.55|0.54|49540000000|49510000000|16.25|1||||||||||||||
2025-04-06 23:46:46|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|600887|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000JP5|64305||179.45B|179450000000|28.29|45984401|2.24|-31.96|27.7-28.35|27.84|6343303896|0.61|15.75|117.81B|117810000000|1.88|1.2|4.24|2025-04-25 00:00:00|2025-04-25|strong_buy|buy|buy|strong_sell|sell|neutral|neutral|neutral|neutral|32.21|29|37.2|27.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:46:53|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|600276|CNY|Healthcare|Pharmaceuticals|China|CNE0000014W7|20238||324.54B|324540000000|51.04|41335183|14.03|-57.53|50.41-51.6|50.85|6358559826|0.43|51.04|27.98B|27980000000|1|0.2|0.39|2025-04-21 00:00:00|2025-04-21|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|62.96|25|123|45.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:47:01|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|600519|CNY|Consumer Non-Cyclicals|Beverages|China|CNE0000018R8|34750||1.97T|1970000000000|1568.88|3072235|-8.53|-1910|1529.01-1586|1549.02|1256197800|0.92|22.86|170.9B|170900000000|68.64|54.76|3.49|2025-04-03 00:00:00|2025-04-03|buy|buy|buy|strong_sell|strong_buy|sell|neutral|strong_buy|neutral|1897.77|35|2365|1399.73|24|4|20|0.0022|0.0299|0.0059|0.05|0.0444|36.769|17.8285|2025-07-30|15/06/2025||15.42||40290000000|1568.8800048828|1|2025-04-23|15/03/2025||21.05||50900000000|1568.8800048828|1|2025-04-03|15/12/2024|20.21|13.08|51020000000|50270000000|1549.0200195312|1|2024-10-26|15/09/2024|15.23|15.5|39670000000|39400000000|1558.8499755859|1|2024-08-09|15/06/2024|14.03|14.02|36970000000|37130000000|1430.6899414062|1|2024-04-26|15/03/2024|19.16|19.18|46480000000|46200000000|1693.0400390625|1|2024-04-03|15/12/2023|17.4|17.25|45240000000|44950000000|1713.9899902344|1|2023-10-21|15/09/2023|13.45|13.54|34330000000|34180000000|1645|1|2023-08-01|15/06/2023|12.09|12.11|31610000000|31300000000|1880.5799560547|1|2023-04-26|15/03/2023|16.55|16.56|39380000000|39290000000|1730.3800048828|1|2023-03-31|15/12/2022|14.58|14.51|37770000000|37540000000|1800|1|2022-10-17|15/09/2022|11.63|11.69|30300000000|29990000000|1737.6099853516|1|2022-08-03|15/06/2022|9.99|9.99|26260000000|25970000000|1879.9799804688|1|2022-04-27|15/03/2022|13.73|13.85|33190000000|32650000000|1732.4799804688|1|2022-03-31|15/12/2021|12.1|12.01|31550000000|31870000000|1730.0999755859|1|2021-10-23|15/09/2021|10.04|10.04|25780000000|25840000000|1901|1|2021-07-31|15/06/2021|8.52|8.53|22300000000|22190000000|1678.9899902344|1|2021-04-28|15/03/2021|11.11|11.11|27680000000|27500000000|2094.4399414062|1|2021-03-31|15/12/2020|10.25|9.27|27700000000|27950000000|2056.0500488281|1|2020-10-26|15/09/2020|8.94|8.94|23620000000|23390000000|1715.3299560547|1
2025-04-06 23:47:09|06181|944533|/equities/midea-group-a|CHINA_A50|000333|CNY|Consumer Cyclicals|Household Goods|China|CNE100001QQ5|198432||556.59B|556590000000|73.36|36786753|9.94|-83.67|73.15-74.83|75.96|7631903546|0.97|13.54|407.15B|407150000000|5.44|3|4.09|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|89.76|26|108.5|70|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:47:14|06182|101073|/equities/new-cn-insuran|CHINA_A50|601336|CNY|Financials|Insurance|China|CNE1000019Y0|28675|New China Life Insurance Co Ltd|137.08B|137080000000.00002|51.5|20625019|68.74|-58.03|51.2-52.96|52.11|3119546600|0.88|6.13|65.1B|65099999999.99999|8.41|1.39|2.7|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|43.83|20|61.5|21|6|4|4|0.0293|1.6038|0|-2.0099|0|18.41|0|2025-04-24|15/03/2025|||||51.5|1|2025-03-27|15/12/2024||0.34||58713000000|50.720001220703|1|2024-10-30|15/09/2024|3.08|0.53|46810000000||48.740001678467|1|2024-08-29|15/06/2024||1.06||20890000000|30.280000686646|1|2024-04-29|15/03/2024|1.58|1.58|||31.010000228882|1|2024-03-27|15/12/2023|-0.27|-0.27||59233000000|30.659999847412|1||||||||||||||
2025-04-06 23:47:19|06183|101123|/equities/petrochina-ss|CHINA_A50|601857|CNY|Energy|Oil \u0026 Gas|China|CNE1000007Q1|370799|PetroChina Co Ltd Class A|1.44T|1440000000000|8.14|156052498|-20.04|-11.06|8.02-8.17|8.17|183020977818|0.72|6.56|2.94T|2940000000000|0.9|0.45|5.53|2025-03-30 00:00:00|2025-03-30|neutral|buy|sell|strong_buy|sell|strong_sell|buy|neutral|strong_sell|9.87|20|13.4|4.83|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:47:26|06184|944579|/equities/ping-an-bank-a|CHINA_A50|000001|CNY|Financials|Banking Services|China|CNE000000040|41011||220.06B|220060000000|11.34|109083322|8.41|-13.43|11.3-11.39|11.37|19405918198|0.97|5.32|198.38B|198380000000|2.15|0.97|8.51|2025-04-29 00:00:00|2025-04-29|sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|13.08|26|17.19|10.5|6|4|4|-0.0107|-0.1263|0.0127|0.1031|-0.0119|6.605|1.465|2025-04-29|15/03/2025||0.5789||35850000000|11.340000152588|1|2025-03-15|15/12/2024|0.21|1.12|35110000000|31350000000|11.970000267029|1|2024-10-18|15/09/2024|0.71|0.6013|34450000000|34050000000|11.949999809265|1|2024-08-16|15/06/2024|0.56|0.56|38360000000|41020000000|10.029999732971|1|2024-04-20|15/03/2024|0.66|0.66|38770000000|38780000000|10.689999580383|1|2024-03-15|15/12/2023|0.33|0.33|37070000000|37190000000|10.229999542236|1||||||||||||||
2025-04-06 23:47:44|06185|101078|/equities/cn-ping-an|CHINA_A50|601318|CNY|Financials|Insurance|China|CNE000001R84|273053|Ping An Insurance Group Co of China Ltd|875.89B|875890000000|51.48|55535748|27.11|-62.8|51.38-52|51.86|18107641995|0.88|7.36|963.64B|963640000000|7.16|2.43|4.72|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|sell|buy|strong_sell|neutral|buy|65.67|21|75.6|54|6|4|4|-0.0095|0.1852|-0.0801|-5.5172|0.4332|9.5575|0.58|2025-04-24|15/03/2025|||||51.479999542236|1|2025-03-20|15/12/2024||0.65|279500000000|367939000000|54.069999694824|1|2024-10-21|15/09/2024|2.52|1.62|||57.180000305176|1|2024-08-21|15/06/2024||2.26||451571000000|41.919998168945|1|2024-04-22|15/03/2024|2.03|2.03|245570000000|245570000000|39.419998168945|1|2024-03-20|15/12/2023|-0.1|-0.1|239000000000|239000000000|41.830001831055|1||||||||||||||
2025-04-06 23:47:51|06186|100320|/equities/poly-real-esta|CHINA_A50|600048|CNY|Real Estate|Real Estate Operations|China|CNE000001ND1|56259||99.55B|99550000000|8.39|115506604|-4.33|-12.13|8.23-8.56|8.29|11865411840|0.56|19.19|337.11B|337110000000|0.56|0.41|4.89|2025-04-29 00:00:00|2025-04-29|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.07|20|17|7.17|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:47:56|06187|100276|/equities/pudong-dev|CHINA_A50|600000|CNY|Financials|Banking Services|China|CNE0000011B7|62987||307.61B|307610000000|10.48|45090191|44.95|-11.02|10.29-10.5|10.46|29352178302|0.46|8.38|288.13B|288130000000|1.36|0.32|3.06|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|11.12|11|13.44|7.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:48:02|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|002352|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100000L63|147189||214.23B|214230000000|43.42|19645146|22.86|-49.38|42.58-43.53|43.32|4966257792|0.95|20.61|284.42B|284420000000|2.11|2|4.61|2025-03-28 00:00:00|2025-03-28|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|51.08|25|59|46|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:48:10|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|600104|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000TY6|207001||176.74B|176740000000|15.47|72935034|0.78|-21.3|15.37-15.68|15.66|11424889211|0.49|19.67|651.85B|651850000000|0.84|0.37|2.39|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|15.8|14|26.07|8|6|4|3|-0.0249|-0.0223|0.0338|-0.1478|-0.1114|44.06|0.2667|2025-04-30|15/12/2024||0.33||206560000000|15.470000267029|1|2025-04-28|15/03/2025|||||15.470000267029|1|2024-10-31|15/09/2024|0.03|0.22|145800000000|145800000000|13.180000305176|1|2024-08-30|15/06/2024|0.34|0.2|141610000000|128410000000|12.550000190735|1|2024-04-29|15/03/2024|0.235|0.24|143070000000|142250000000|15.199999809265|1|2024-03-30|15/12/2023|0.23|0.21|221360000000|215660000000|15.069999694824|1||||||||||||||
2025-04-06 23:48:18|06190|100289|/equities/sh-intl-port|CHINA_A50|600018|CNY|Industrials|Transport Infrastructure|China|CNE0000013N8|13036||134.1B|134100000000|5.76|34547689|3.23|-7.15|5.61-5.78|5.68|23281365262|0.27|9.02|37.92B|37920000000|0.63|0.22|3.85|2025-04-01 00:00:00|2025-04-01|buy|buy|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|5.83|3|6.7|4.8|6|4|4|-0.0094|-0.0121|-0.0278|0.2259|-0.0188|9.3675|3.5775|2025-04-28|15/03/2025||0.1477||9590000000|5.7600002288818|1|2025-04-01|15/12/2024|0.1478|0.1651|9310000000|10460000000|5.8000001907349|1|2024-10-31|15/09/2024|0.1583|0.17|9580000000|9980000000|6.1199998855591|1|2024-08-30|15/06/2024|0.1649|0.1518|10000000000|9890000000|6.1100001335144|1|2024-04-29|15/03/2024|0.1548|0.15|9260000000|9260000000|5.6300001144409|1|2024-03-30|15/12/2023|0.0796|0.08|10120000000|10120000000|5.3699998855591|1||||||||||||||
2025-04-06 23:48:23|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|300760|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100003G67|18044||272.44B|272440000000|225.27|5374267|-19.92|-351.6|225.11-230.49|229.86|1209392732|0.18|26.48|37.11B|37110000000|10.22|7.21|3.2|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|342.98|31|418.1|280|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:48:31|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|000858|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000VQ8|25118||512.37B|512370000000|132|20753204|-14.62|-178.76|129.39-133.48|131.15|3881608005|1.06|15.28|88.65B|88650000000|8.32|7.25|5.49|2025-04-26 00:00:00|2025-04-26|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|166.62|30|218.7|120|24|4|21|-0.0013|-0.0053|0.0028|0.1984|0.129|32.7967|11.041|2025-04-26|15/03/2025||3.95|||132|1|2025-04-26|15/12/2024||2.01||21530000000|132|1|2024-10-31|15/09/2024|1.51|1.51|17270000000|17270000000|148.80000305176|1|2024-08-29|15/06/2024|1.29|1.29|15820000000|15820000000|114|1|2024-04-29|15/12/2023|1.9|1.92|20740000000|19820000000|152.25|1|2024-04-28|15/03/2024|3.62|3.58|34830000000|34830000000|152.25|1|2023-10-28|15/09/2023|1.49|1.49|17030000000|17030000000|152.99000549316|1|2023-08-26|15/06/2023|1.16|1.16|14370000000|14370000000|161.55000305176|1|2023-04-29|15/03/2023|3.23|3.23|31140000000|31170000000|169|1|2023-03-31|15/12/2022|1.73|1.78|18190000000|17760000000|198.38999938965|1|2022-10-28|15/09/2022|1.26|1.25|14560000000|14540000000|137.10000610352|1|2022-08-26|15/06/2022|1.1|1.11|13670000000|13690000000|169.41000366211|1|2022-04-29|15/03/2022|2.79|2.75|27550000000|27390000000|165.85000610352|1|2022-04-29|15/12/2021|1.56|1.65|16490000000|16370000000|165.85000610352|1|2021-10-30|15/09/2021|1.06|1.07|12970000000|13030000000|216.50999450684|1|2021-08-30|15/06/2021|1|1.01|12430000000|12460000000|205.67999267578|1|2021-04-28|15/12/2020|1.39|1.43|14830000000|14830000000|281.82000732422|1|2021-04-28|15/03/2021|2.4|2.4|24330000000|24320000000|281.82000732422|1|2020-10-30|15/09/2020|0.95|0.95|11730000000|11710000000|250|1|2020-08-28|15/06/2020|0.81|0.82|10530000000|10530000000|238.08000183105|1
2025-04-06 23:48:38|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|002304|CNY|Consumer Non-Cyclicals|Beverages|China|CNE100000HB8|20519||115.62B|115620000000|76.75|5018172|-23.23|-109|75.98-77.12|76.41|1506445074|1.1|13.85|30.36B|30360000000|5.57|6.99|9.11|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|87.64|23|128|59|6|4|3|-0.0303|-0.3903|-0.0692|-4.3989|0.0689|-45.46|7.89|2025-04-29|15/12/2024||0.64||5820000000|76.75|1|2025-04-25|15/03/2025||3.41||14950000000|76.75|1|2024-10-30|15/09/2024|0.42|0.42|4640000000|4640000000|85.379997253418|1|2024-08-30|15/06/2024|1.26|1.26|6620000000|6620000000|77.23999786377|1|2024-04-27|15/12/2023|-0.12|0.21|2840000000|3930000000|100.08999633789|1|2024-04-27|15/03/2024|4.02|3.98|16260000000|16250000000|100.08999633789|1||||||||||||||
2025-04-06 23:48:43|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|AFLT|RUB|Industrials|Passenger Transportation Services|Russia|RU0009062285|0|Aeroflot PJSC|108.41B|108410000000|66.48|47770011|32.82|-78.45|64.12-66.66|66.46|3927953419|0.67|4.47|856.79B|856790000000|14.89|||2025-05-30 00:00:00|2025-05-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||6|4|0|0|0|0|0|0|0|0|2025-05-30|15/03/2025|||||66.480003356934|1|2025-03-11|15/12/2024|||||74.709999084473|1|2024-11-29|15/09/2024|||||54.880001068115|1|2024-08-26|15/06/2024|||||46.409999847412|1|2024-05-27|15/03/2024|||||58.130001068115|1|2024-03-07|15/12/2023|||||39.659999847412|1||||||||||||||
2025-04-06 23:48:50|06195|13678|/equities/afk-sistema_rts|MOEX|AFKS|RUB|Financials|Investment Holding Companies|Russia|RU000A0DQZE3|0|AFK Sistema PJSC|144.72B|144720000000|15.84|166878740|-35.26|-29.88|15.1-15.85|15.67|9619732431|0.63||1.16T|1160000000000|-7.97|||2025-06-12 00:00:00|2025-06-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|2|0|-0.8049|0.0337|-4.247|0.0787|2.06|0.135|2025-06-12|15/03/2025|||||15.840000152588|1|2025-02-26|15/12/2024|||||18.138000488281|1|2024-11-29|15/09/2024|||||12.237999916077|1|2024-08-29|15/06/2024|||||16.049999237061|1|2024-06-04|15/03/2024|||||25.190000534058|1|2024-04-04|15/12/2023|||||24.139999389648|1|2023-11-29|15/09/2023|||||16.39999961853|1|2023-08-29|15/06/2023|||||18.305000305176|1|2023-06-15|15/03/2023|||||16.479999542236|1|2023-04-10|15/12/2022|2.94||245200000000||14.77799987793|1|2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000|12.5609998703|1|2022-08-29|15/06/2022|-0.12|0.97|211300000000|200310000000|14.5|1||||||||
2025-04-06 23:48:56|06196|13720|/equities/transneft-p_rts|MOEX|TRNF_p|RUB|Energy|Oil \u0026 Gas Related Equipment and Services|Russia|RU0009091573|0|Transneft PJSC Pref|896.38B|896380000000|1222|1523395|-26.31|-1704|1184-1230|1208|724934300|0.18||1.05T|1050000000000||||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|||||6|4|0|0|0|-0.0128|0|0|0|0|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1|2022-10-27|15/09/2022|||||837|1|2022-05-26|15/03/2022|||||1115|1|2022-03-28|15/12/2021|||||1162|1|2021-10-29|15/09/2021|8273.64||276300000000|279879000000|1544|1||||||||||||||
2025-04-06 23:49:02|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|ALRS|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU0007252813|32000|AK ALROSA PJSC|482.09B|482090000000|49.81|26175377|-37.1|-83.1|47.92-49.98|48.81|7212635830|0.47|5.34|280.67B|280670000000|9.16|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66.3|1|66.3|66.3|12|4|6|0.0082|0|0|-0.0157|-0.002|5.035|1.6367|2025-05-21|15/03/2025|||||49.810001373291|1|2025-03-07|15/12/2024|||||60.470001220703|1|2024-11-29|15/09/2024|||||50.240001678467|1|2024-08-12|15/06/2024|||||60.959999084473|1|2024-05-22|15/03/2024|||||81.300003051758|1|2024-03-08|15/12/2023||3.42||78260000000|74.930000305176|1|2023-11-08|15/09/2023||3.46||78210000000|70.389999389648|1|2023-08-23|15/06/2023||3.46||78160000000|85.050003051758|1|2023-05-18|15/03/2023||3.45||78100000000|67.699996948242|1|2023-03-16|15/12/2022||3.75||79300000000|60.689998626709|1|2022-11-10|15/09/2022||3.78||79250000000|65.400001525879|1|2022-08-24|15/06/2022||3.77||79200000000|69.73999786377|1||||||||
2025-04-06 23:49:09|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|VTBR|RUB|Financials|Banking Services|Russia|RU000A0JP5V6|76333|Bank VTB PJSC|939.86T|939860000000000|73.73|83130224|-39.42|-121.42|72.02-73.85|72.25|12959989923369|0.56|0.78|4.1T|4099999999999.9995|94.01|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.029|1|0.029|0.029|12|4|1|0.0344|0|0|0|-0.0435|0|1261.13|2025-05-02|15/03/2025|||||73.730003356934|1|2025-02-28|15/12/2024|||||89.300003051758|1|2024-11-29|15/09/2024|||||69.279998779297|1|2024-08-02|15/06/2024|||||98.129997253418|1|2024-05-03|15/03/2024|||||116.125|1|2024-02-20|15/12/2023|||||124.70000457764|1|2023-10-25|15/09/2023|||||133.07499694824|1|2023-07-28|15/06/2023|||||125.5|1|2023-04-28|15/03/2023|||||112.32499694824|1|2023-03-01|15/12/2022|||||82.299995422363|1|2022-11-10|15/09/2022||||220430000000|82.949996948242|1|2022-08-11|15/06/2022||||230450000000|90.349998474121|1||||||||
2025-04-06 23:49:15|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|DSKY|RUB|Consumer Cyclicals|Diversified Retail|Russia|RU000A0JSQ90|15067||37.51B|37510000000|51.02|651330|10.72|-54.94|51.02-51.8|51.02|735269657|0.51||170.38B|170380000000||||2025-05-01 00:00:00|2025-05-01|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|158|1|158|158|6|4|0|0|0|0|0|0|0|0|2025-05-01|15/03/2025|||||51.020000457764|1|2025-03-18|15/12/2024|||||51.020000457764|1|2024-11-29|15/09/2024|||||51.020000457764|1|2024-08-22|15/06/2024|||||43.759998321533|1|2024-05-02|15/03/2024|||||46.200000762939|1|2024-03-12|15/12/2023|||||56.700000762939|1||||||||||||||
2025-04-06 23:49:24|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|FEES|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU000A0JPNN9|11181|ROSSETI PJSC|88.64B|88640000000|0.0708|3568305938|-43.17|-0.1328|0.069-0.071|0.0702|1260938157785|0.67|1.63|246.84B|246840000000|0.04|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|3|0.0323|0|-0.0062|-0.25|0.0846|4.555|0.7767|2025-05-29|15/03/2025|||||0.07081999629736|1|2025-03-07|15/12/2024|||||0.08066000044346|1|2024-11-29|15/09/2024|||||0.0710199996829|1|2024-08-30|15/06/2024|||||0.09179999679327|1|2024-05-30|15/03/2024|||||0.10639999806881|1|2024-03-01|15/12/2023|||||0.12002000212669|1|2023-11-24|15/09/2023|||||0.11863999813795|1|2023-08-25|15/06/2023|||||0.12415999919176|1|2023-04-27|15/03/2023|||||0.10682000219822|1|2023-03-03|15/12/2022|||||0.08788000047207|1|2022-11-25|15/09/2022|||||0.0869999974966|1|2022-08-26|15/06/2022|||||0.08919999748468|1|2022-04-25|15/03/2022|||||0.09448000043631|1|2022-03-24|15/12/2021||||77690000000|0.09307999908924|1|2021-11-26|15/09/2021|0.01||62570000000|62570000000|0.1733600050211|1|2021-08-27|15/06/2021|0.01||58970000000|59570000000|0.19660000503063|1|2021-05-27|15/03/2021|0.02||62000000000|62540000000|0.21969999372959|1|2021-03-05|15/12/2020|||||0.21114000678062|1||
2025-04-06 23:49:29|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|GAZP|RUB|Energy|Oil \u0026 Gas|Russia|RU0007661625|468000|Gazprom PJSC|4.68T|4680000000000|128.54|106259440|-22.81|-184.8|124.16-128.92|126.7|23644512900|0.38|34.98|9.52T|9520000000000|3.63|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|1|-0.0142|0|73.7983|-0.067|0.4816|2.55|0.39|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1|2022-08-29|15/06/2022|||||183.61999511719|1|2022-05-26|15/03/2022|||||271.39999389648|1|2022-04-29|15/12/2021|22.96||3516200000000||237.5299987793|1|2021-11-30|15/09/2021|24.61||2373200000000|31728000000|339.20001220703|1||||||||||||||
2025-04-06 23:49:36|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|GLTRDR|RUB|Industrials|Freight \u0026 Logistics Services|Russia|US37949E2046|1842||74.36B|74360000000|519.25|875066|-33.87|-859|519-519.3|519.25|178318259|1.34||107.81B|107810000000|212.1|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_buy|sell|strong_sell|neutral|sell|strong_sell|||||19|4|1|-1|0|0|-0.352|-0.2584|3.24|0.58|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|||||543.54998779297|1|2024-05-29|15/03/2024|||||737.54998779297|1|2024-04-08|15/12/2023|||||785.20001220703|1|2023-11-29|15/09/2023|||||601|1|2023-08-29|15/06/2023|||||739.79998779297|1|2023-05-31|15/03/2023|||||445|1|2023-03-27|15/12/2022|75.07||46060000000||432|1|2022-11-30|15/09/2022|||||282.04998779297|1|2022-09-19|15/06/2022|66.16||48410000000||385|1|2022-06-01|15/03/2022|||||383|1|2022-03-28|15/12/2021|54.33||41070000000||362.5|1|2021-12-01|15/09/2021|||||529.90002441406|1|2021-08-31|15/06/2021|18.36||32080000000||649.5|1|2021-06-02|15/03/2021|||||479.95001220703|1|2021-03-29|15/12/2020|24||32950000000||510|1|2020-12-02|15/09/2020|||||436.54998779297|1|2020-09-01|15/06/2020|35.23||35410000000||||2020-03-30|15/12/2019|54.37||47750000000||||
2025-04-06 23:49:45|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|LSRG|RUB|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Russia|RU000A0JPFP0|10741||86.85B|86850000000|843|169245|-17.51|-1164.6|840-856.8|843|103030215|0.41||239.23B|239230000000|283.43|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|||||30|4|4|-0.0172|0|0|-8.9365|1.3943|-8.89|0.4525|2024-11-25|15/09/2024|||||754|1|2024-08-26|15/06/2024|||||666|1|2024-05-15|15/03/2024|||||943|1|2024-03-20|15/12/2023|||||934.79998779297|1|2023-10-19|15/09/2023|||||729.79998779297|1|2023-08-28|15/06/2023|||||746.79998779297|1|2023-05-10|15/03/2023|||||533|1|2023-03-22|15/12/2022|85.67||74290000000||507.39999389648|1|2022-11-07|15/09/2022|||||490|1|2022-08-29|15/06/2022|76.42||65370000000||593|1|2022-05-18|15/03/2022|||||496.20001220703|1|2022-03-24|15/12/2021|117.23||75690000000||520|1|2021-10-21|15/09/2021|||||757.59997558594|1|2021-08-30|15/06/2021|56.83||54820000000||804|1|2021-05-12|15/03/2021|||||781|1|2021-03-22|15/12/2020|94.33||69950000000||840|1|2020-10-15|15/09/2020|||||874.79998779297|1|2020-08-26|15/06/2020|25.68||48100000000||776.79998779297|1|2020-05-13|15/03/2020|||||580|1|2020-03-13|15/12/2019|55.94||63830000000||676.40002441406|1
2025-04-06 23:50:02|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|HHRUDR|RUB|Industrials|Professional \u0026 Commercial Services|Russia|US42207L1061|0||68.92B|68920000000|3908|32760|-11.78|-5375|3800-3925|3908|50445344|0.767||39.62B|39620000000|473.19|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||12|4|4|-0.0042|0|0|0.069|0.0135|7.955|3.135|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1|2024-05-30|15/03/2024|||||5057|1|2024-03-01|15/12/2023|||||3397|1|2023-11-14|15/09/2023|||||3505|1|2023-08-14|15/06/2023|||||2555|1|2023-06-06|15/03/2023|||||1950|1|2023-03-17|15/12/2022||41.06||4620000000|1293|1|2022-12-09|15/09/2022||48.23||5860000000|1381|1|2022-09-19|15/06/2022||38.65||5200000000|1400|1|2022-06-07|15/03/2022||31.14||4550000000|987|1|2022-03-04|15/12/2021|33.29|33.29|4570000000|4570000000||||||||||
2025-04-06 23:50:09|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|IRAO|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU000A0JPNM1|58479||239.32B|239320000000|3.57|189943270|-17.27|-4.5665|3.447-3.571|3.519|70408630000|0.26||1.55T|1550000000000|2.01|||2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|7|-0.0237|0.4074|0.0197|0.2585|0.031|3.5386|0.1843|2025-05-30|15/03/2025|||||3.5699999332428|1|2025-03-04|15/12/2024|||||3.7314999103546|1|2024-11-29|15/09/2024|||||3.7869999408722|1|2024-08-30|15/06/2024|||||3.7750000953674|1|2024-05-31|15/03/2024|||||4.1820001602173|1|2024-02-27|15/12/2023|||||4.0450000762939|1|2023-11-23|15/09/2023|||||4.2874999046326|1|2023-08-25|15/06/2023|||||4.1185002326965|1|2023-05-26|15/03/2023|||||4.2919998168945|1|2023-02-27|15/12/2022|||||3.3650000095367|1|2022-12-05|15/02/2022||0.31||321102000000|3.2915000915527|1|2022-11-18|15/09/2022||0.23||294840000000|3.135999917984|1|2022-08-17|15/06/2022||0.08||264460000000|2.9995000362396|1|2022-05-19|15/03/2022||0.31||321100000000|2.7699999809265|1|2022-03-01|15/11/2021||0.31||293400000000|2.5789999961853|1|2022-03-01|15/12/2021|0.31|0.31|316750000000|316750000000|2.5789999961853|1|2021-11-25|15/08/2021|0.34|0.18||257623000000|4.5574998855591|1|2021-11-25|15/09/2021|0.24|0.18|285100000000|274300000000|4.5574998855591|1||
2025-04-06 23:50:18|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|LKOH|RUB|Energy|Oil \u0026 Gas|Russia|RU0009024277|101374|LUKOIL PJSC|4.18T|4179999999999.9995|6587.5|783067|-15.35|-8175|6327.5-6596|6445.5|647939601|0.47|3.8|8.66T|8660000000000|1705.56|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||43|4|37|0.011|0.04|34.2333|-0.493|1.3686|-3.0324|0.7973|2025-05-28|15/03/2025|||||6587.5|1|2025-03-05|15/12/2024|||||7393|1|2024-11-29|15/09/2024|||||6905.5|1|2024-08-30|15/06/2024|||||6324|1|2024-05-29|15/03/2024|||||7590|1|2024-02-28|15/12/2023||557.43||2946790000000|7141.5|1|2023-11-22|15/09/2023||589.24||2965940000000|7209|1|2023-08-25|15/06/2023||564.34||2914220000000|6561.5|1|2023-05-30|15/03/2023||566.76||2887120000000|5538.5|1|2023-03-14|15/12/2022||514.36||2845260000000|4066|1|2022-11-30|15/09/2022||592.3||2954970000000|4602|1|2022-08-31|15/06/2022||567.81||2905590000000|4140|1|2022-05-31|15/03/2022||517.97||2742180000000|4220|1|2022-03-02|15/12/2021|501.62|501.62|2768000000000|2768000000000|4915|1|2021-11-24|15/09/2021|311.57|283.93|2588700000000|2276150000000|6829.5|1|2021-08-27|15/06/2021|288.84|293.22|2201900000000|2031800000000|6343.5|1|2021-05-26|15/03/2021|242.96|244.96|1876500000000|1830750000000|5913|1|2021-03-10|15/12/2020|143.79|84.39|1530300000000|1444290000000|6305|1|2020-11-24|15/09/2020|109.67|112.18|1503230000000|1456700000000|5026.5|1|2020-08-27|15/06/2020|-7.62|-7.89|986400000000|1008050000000|5278|1
2025-04-06 23:50:28|06207|13693|/equities/magnit_rts|MOEX|MGNT|RUB|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Russia|RU000A0JKQU8|364000|Magnit PJSC|301.18B|301180000000|4513.5|670873|-42.98|-8487.5|4356-4539|4415.5|67848000|0.28|7.85|2.78T|2780000000000|564.47|||2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|32|-0.0103|-0.0213|-0.1502|0.1357|1.3261|16.5424|0.3284|2025-05-01|15/03/2025|||||4513.5|1|2025-02-28|15/12/2024|||||5005|1|2024-11-29|15/09/2024|||||4263.5|1|2024-07-25|15/06/2024|||||5934|1|2024-05-02|15/03/2024|||||8405|1|2024-02-02|15/12/2023|||||7119|1|2023-10-26|15/09/2023|||||6046.5|1|2023-07-27|15/06/2023|||||5825|1|2023-04-21|15/03/2023|||||4806.5|1|2023-02-09|15/12/2022||||608740000000|4698|1|2022-10-27|15/09/2022||||564320000000|5270|1|2022-07-28|15/06/2022|299.56||588600000000|588600000000|4630|1|2022-04-28|15/03/2022||||530930000000|4720|1|2022-02-08|15/12/2021|260.42|130.8|544550000000|544550000000|5210|1|2021-10-28|15/09/2021|133.2|133.2|489300000000|489300000000|6668|1|2021-07-29|15/06/2021|118.55|118.55|424340000000|424340000000|5265|1|2021-04-29|15/03/2021|106.7|106.7|397890000000|397890000000|5226|1|2021-02-04|15/12/2020|113.95|113.95|407230000000|407230000000|5048.5|1|2020-10-29|15/09/2020|98.6|98.6|383190000000|383190000000|4702|1|2020-07-30|15/06/2020|131.65|131.65|387320000000|387320000000|4698|1
2025-04-06 23:50:38|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|VKCO|RUB|Technology|Software \u0026 IT Services|Russia|RU000A106YF0|6334||88.03B|88030000000|268.3|7501675|-56.77|-641|260.5-268.7|263.4|226150707|||147.57B|147570000000|-445.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2123.4417|3|3242.538|1073.2871|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:50:50|06209|13690|/equities/mmk_rts|MOEX|MAGN|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU0009084396|17887|Magnitogorskiy Metallurgicheskiy Kombinat PAO|351.99B|351990000000|33.53|41081988|-42.25|-59.94|32.1-33.64|33.08|11174330000|0.36|3.65|808.85B|808850000000|9.05|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|38|0.0004|-0.3461|12.2315|0.2381|1.6107|11.5434|8.7166|2025-04-23|15/03/2025|||||33.534999847412|1|2025-03-04|15/12/2024|||||38.834999084473|1|2024-11-29|15/09/2024|||||33.575000762939|1|2024-07-16|15/06/2024|||||50.5|1|2024-04-24|15/03/2024|||||55.819999694824|1|2024-02-27|15/12/2023||5.22||252550000000|53.900001525879|1|2023-10-18|15/09/2023||5.54||253930000000|53.514999389648|1|2023-08-03|15/06/2023||5.41||254630000000|53.205001831055|1|2023-04-18|15/03/2023||5.42||255690000000|40.759998321533|1|2023-02-08|15/12/2022||6.29||261500000000|38.080001831055|1|2022-10-18|15/09/2022||8.3||286600000000|28.135000228882|1|2022-07-19|15/06/2022||10.52||313060000000|27.110000610352|1|2022-04-13|15/03/2022||12.68||331440000000|42.325000762939|1|2022-03-01|15/12/2021|6.53|13.07|379730000000|379730000000|47.674999237061|1|2021-10-24|15/09/2021|5.1|10.21|211950000000|211950000000|70.209999084473|1|2021-07-23|15/06/2021|6.79|13.59|240410000000|240410000000|65.300003051758|1|2021-04-21|15/03/2021|3.24|6.44|167340000000|167340000000|67.415000915527|1|2021-02-01|15/12/2020|2.07|3.87|140110000000|139780000000|51.895000457764|1|2020-10-20|15/09/2020|0.6886|1.38|119750000000|119750000000|34.869998931885|1|2020-07-28|15/06/2020|0.3629|0.73|92030000000|92030000000|39.125|1
2025-04-06 23:50:59|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|MOEX|RUB|Financials|Investment Banking \u0026 Investment Services|Russia|RU000A0JR4A1|3330|Moskovskaya Birzha PJSC|192.92B|192920000000|196.35|11390977|-16.01|-252.59|192.06-196.48|194.9|2264353990|0.46|5.59|156B|156000000000|35.03|||2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|191.7|1|191.7|191.7|46|4|35|0.0014|0.0633|1.9286|0.0659|0.0335|10.6067|5.4889|2025-04-25|15/03/2025|||||196.35000610352|1|2025-03-07|15/12/2024|||||216.27000427246|1|2024-11-26|15/09/2024|||||190.2799987793|1|2024-08-26|15/06/2024|||||205.78999328613|1|2024-05-22|15/03/2024|||||238.05999755859|1|2024-02-26|15/12/2023|||||190.89999389648|1|2023-11-13|15/09/2023|||||211.10000610352|1|2023-08-23|15/06/2023|5.37|5.37|20900000000|20900000000|156.46000671387|1|2023-05-22|15/03/2023|||||113.81999969482|1|2023-03-10|15/12/2022|||||123.23999786377|1|2022-11-02|15/09/2022||3.27||14670000000|84.76000213623|1|2022-08-26|15/06/2022||3.01||14090000000|88.519996643066|1|2022-05-20|15/03/2022||3.03||13530000000|90.139999389648|1|2022-03-04|15/12/2021|3.32|3.23|15170000000|11610000000|95.51000213623|1|2021-10-29|15/09/2021|2.98|2.85|13360000000|12730000000|175.52000427246|1|2021-08-20|15/06/2021|3.09|3.03|13200000000|12370000000|180.71000671387|1|2021-04-30|15/03/2021|3.03|2.54|12860000000|12770000000|177.27000427246|1|2021-03-05|15/12/2020|3|3.01|13270000000|13260000000|169.55999755859|1|2020-10-30|15/09/2020|2.48|2.51|11310000000|11490000000|140.30000305176|1|2020-08-21|15/06/2020|3.02|2.57|12030000000|11430000000|144.35000610352|1
2025-04-06 23:51:10|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|CBOM|RUB|Financials|Banking Services|Russia|RU000A0JUG31|9305||168.58B|168580000000|8.219|12903130|4.37|-11.565|7.84-8.25|8.053|34292000000|||618.97B|618970000000|1.03|||2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||35|4|21|0.0078|0|0.7877|0.4891|0.32|12.5321|2.9862|2025-05-28|15/03/2025|||||8.2189998626709|1|2025-03-19|15/12/2024|||||10.364000320435|1|2024-11-29|15/09/2024|||||7.561999797821|1|2024-08-28|15/06/2024|||||6.6500000953674|1|2024-05-29|15/03/2024|||||7.0450000762939|1|2024-03-20|15/12/2023|||||7.896999835968|1|2023-11-23|15/09/2023|||||7.664999961853|1|2023-08-21|15/06/2023|||||7.0199999809265|1|2023-05-26|15/03/2023|||||6.3600001335144|1|2023-03-22|15/12/2022|||||7.018000125885|1|2022-11-24|15/09/2022|||||6.271999835968|1|2022-08-22|15/06/2022|||||5.393000125885|1|2022-05-31|15/03/2022|||||5.5989999771118|1|2022-03-16|15/12/2021|0.04||57990000000|12460000000|5.1739997863769|1|2021-11-25|15/09/2021|0.34||58300000000||6.7490000724792|1|2021-08-23|15/06/2021|0.17||16140000000||6.7340002059936|1|2021-06-01|15/03/2021|0.28||16730000000||6.6300001144409|1|2021-03-31|15/12/2020|0.43||24550000000||7.1700000762939|1|2020-11-19|15/09/2020|0.27||17890000000|17890000000|5.7769999504089|1|2020-08-26|15/06/2020|0.13||15830000000||5.8870000839233|1
2025-04-06 23:51:19|06212|13691|/equities/mts_rts|MOEX|MTSS|RUB|Technology|Telecommunications Services|Russia|RU0007775219|60388|Mobil’nye Telesistemy PJSC|463.57B|463570000000|213.3|4386733|-30.97|-322.6|202.65-214.05|209.05|1685395834|0.25|11.99|703.74B|703740000000|17.43|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|26|-0.003|-0.1277|0.0862|0.1221|0.047|11.7696|0.8892|2025-05-21|15/03/2025|||||213.30000305176|1|2025-03-06|15/12/2024|||||245.55000305176|1|2024-11-29|15/09/2024|||||177.55000305176|1|2024-08-22|15/06/2024|||||207.14999389648|1|2024-05-15|15/03/2024|||||312.10000610352|1|2024-02-29|15/12/2023|||||284.5|1|2023-11-14|15/09/2023|||||278.64999389648|1|2023-08-22|15/06/2023|||||292.39999389648|1|2023-05-24|15/03/2023|||||306.85000610352|1|2023-03-21|15/12/2022|3.24||144400000000|152380000000|251.80000305176|1|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000|231.10000610352|1|2022-08-18|15/06/2022|10.27|10.86|259700000000|138270000000|245|1|2022-05-18|15/03/2022|3.38|9.93|134400000000|134400000000|217.5|1|2022-03-03|15/12/2021|4.02|4.02|143720000000|143720000000|217.5|1|2021-11-17|15/09/2021|4.9|11.02|138170000000|137330000000|317.5|1|2021-08-19|15/06/2021|5.04|9.23|128580000000|126360000000|323|1|2021-05-18|15/03/2021|4.64|8.39|123940000000|123620000000|328.14999389648|1|2021-03-04|15/12/2020|7.49|8.54|133710000000|130890000000|315.79998779297|1|2020-11-17|15/09/2020|9.85|9.2|129000000000|126310000000|323.14999389648|1|2020-08-19|15/06/2020|6.21|6.37|117700000000|115000000000|341.89999389648|1
2025-04-06 23:51:28|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|NLMK|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU0009046452|30181|Novolipetsk Steel|827.07B|827070000000|130.56|11391025|-41.14|-256.92|126.3-131.14|129.28|5993227240|0.23||1.01T|1010000000000|23.99|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|38|0.0034|-0.0057|7.911|0.8624|1.9894|13.8493|12.6595|2025-04-24|15/03/2025|||||130.55999755859|1|2025-02-28|15/12/2024|||||156.7200012207|1|2024-11-29|15/09/2024|||||124|1|2024-07-15|15/06/2024|||||169.80000305176|1|2024-04-25|15/03/2024|||||228.86000061035|1|2024-02-01|15/12/2023||7.85||326490000000|200.13999938965|1|2023-10-26|15/09/2023||7.97||332200000000|191.67999267578|1|2023-07-27|15/06/2023||7.84||334190000000|196.13999938965|1|2023-04-25|15/03/2023||8.54||340240000000|139.19999694824|1|2023-02-09|15/12/2022||7.79||334500000000|119.30000305176|1|2022-10-17|15/09/2022||10.07||378610000000|82.459999084473|1|2022-07-18|15/06/2022||14.26||442250000000|129.7799987793|1|2022-04-13|15/03/2022||18.72||496420000000|155.44000244141|1|2022-02-03|15/12/2021|16.34|18.3|353450000000|353450000000|219.7799987793|1|2021-10-21|15/09/2021|19.25|17.17|324400000000|318610000000|220.69999694824|1|2021-07-22|15/06/2021|16.75|17.25|305700000000|302130000000|242.60000610352|1|2021-04-22|15/03/2021|9.79|10.35|217000000000|228350000000|268.26000976562|1|2021-02-11|15/12/2020|7.02|4.65|175520000000|180680000000|207.24000549316|1|2020-10-21|15/09/2020|0.3997|6.53|171010000000|180170000000|172.33999633789|1|2020-07-23|15/06/2020|0.9139|-5.68|155220000000|153010000000|141.17999267578|1
2025-04-06 23:51:37|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|GMKN|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU0007288411|0|MMC NORILSK NICKEL PJSC|2.56T|2560000000000|111.9|32744066|-26.45|-167.5|108.7-112.6|110.9|15286339700|0.26|14.58|12.54B|12540000000|0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|0|0|61.6752|69.2321|0|0|0|0|2024-11-18|15/09/2024|||||115.16000366211|1|2024-08-13|15/06/2024|||||125.69999694824|1|2024-05-02|15/03/2024|||||153.89999389648|1|2024-02-28|15/12/2023|||||145.10000610352|1|2023-11-01|15/09/2023|||||175.69999694824|1|2023-08-15|15/06/2023|||||162.80000305176|1|2023-04-27|15/03/2023|||||153.30000305176|1|2023-02-10|15/12/2022||||8706000000|149.19999694824|1|2022-10-24|15/09/2022|||||131.60000610352|1|2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000|155.89999389648|1|2022-05-05|15/03/2022|||||213.5|1|2022-03-16|15/12/2021|1175.12|23.00|651800000000|9116000000|190.5|1|2021-11-03|15/09/2021|||||221.30000305176|1|2021-08-17|15/06/2021|1891.96||665200000000|8432000000|244.30000305176|1|2021-05-06|15/03/2021|||||266.5|1|2021-03-17|15/12/2020|1577.4|20.07|655000000000|8746000000|228.5|1|2020-10-28|15/09/2020|||||191.5|1|2020-08-11|15/06/2020|-26.79|20.00|462000000000|7898000000|206.10000610352|1|2020-04-30|15/03/2020|||||206|1|2020-02-26|15/12/2019|1181.94|18.20|466600000000|7012000000|215.5|1
2025-04-06 23:51:46|06215|13697|/equities/novatek_rts|MOEX|NVTK|RUB|Energy|Oil \u0026 Gas|Russia|RU000A0DKVS5|0|NOVATEK PJSC|2.97T|2970000000000|1175.4|4257578|-9.88|-1350|1125-1178|1145.4|2993613798|0.4|8.48|1.55T|1550000000000||||2025-04-30 00:00:00|2025-04-30|sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|||||47|4|42|0.0008|-0.0989|6.6527|0.3639|0.0498|16.2755|3.3457|2025-04-30|15/03/2025|||||1175.4000244141|1|2025-02-28|15/12/2024||59.49||495370000000|1254.4000244141|1|2024-11-29|15/09/2024||59.9||468230000000|816.59997558594|1|2024-07-31|15/06/2024||58.65||469860000000|1048.5999755859|1|2024-05-01|15/03/2024||61.08||526840000000|1235.1999511719|1|2024-02-14|15/12/2023||50.84||509980000000|1422|1|2023-10-25|15/09/2023||51.28||483040000000|1679.4000244141|1|2023-07-26|15/06/2023||50.2||483990000000|1472|1|2023-04-26|15/03/2023||52.43||534970000000|1314.4000244141|1|2023-02-15|15/12/2022||53.08||473290000000|1058.4000244141|1|2022-10-12|15/09/2022||54.61||459180000000|965.79998779297|1|2022-07-27|15/06/2022||54.41||466950000000|1008|1|2022-04-13|15/03/2022||54.89||513630000000|1116.1999511719|1|2022-02-16|15/12/2021|53.06|53.06|377410000000|381490000000|1620|1|2021-10-27|15/09/2021|34.95|31.37|276710000000|279870000000|1829.5999755859|1|2021-07-28|15/06/2021|29.63|31.06|264450000000|268490000000|1554.4000244141|1|2021-04-28|15/03/2021|25.23|31.63|244580000000|259280000000|1406.4000244141|1|2021-02-17|15/12/2020|8.35|18.96|216550000000|214140000000|1399|1|2020-10-28|15/09/2020|11.89|13.44|163770000000|171890000000|1032|1|2020-07-29|15/06/2020|7.07|11.78|143940000000|148070000000|1080|1
2025-04-06 23:51:51|06216|950026|/equities/united-company-rusal-plc`|MOEX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|21|-0.0073|3.0017|22.062|0.1994|0.0304|16.435|0|2025-05-13|15/03/2025|||||34.805000305176|1|2025-03-31|15/12/2024|||||39.5|1|2024-11-29|15/09/2024|||||34.654998779297|1|2024-08-09|15/06/2024|||||34.75|1|2024-05-14|15/03/2024|||||42.409999847412|1|2024-03-15|15/12/2023|||||34.939998626709|1|2023-11-13|15/09/2023|||||39.744998931885|1|2023-08-11|15/06/2023|||||43.400001525879|1|2023-05-16|15/03/2023|||||41.209999084473|1|2023-03-16|15/12/2022|||||40.119998931885|1|2022-11-07|15/09/2022|||||35.724998474121|1|2022-08-18|15/06/2022|||||46|1|2022-05-17|15/03/2022|||||63.049999237061|1|2022-03-30|15/12/2021||3.28||195590000000|63|1|2021-11-10|15/09/2021||3.04||190650000000|73.434997558594|1|2021-08-16|15/06/2021||2.66||182430000000|52.330001831055|1|2021-04-27|15/03/2021||2.5||174870000000|54.639999389648|1|2021-03-16|15/12/2020||2.37||161830000000|45.810001373291|1|2020-10-26|15/09/2020||2.32||158670000000|32.834999084473|1|2020-08-14|15/06/2020||2.01||155560000000|30.834999084473|1
2025-04-06 23:51:57|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|OZONDR|RUB|Technology|Software \u0026 IT Services|Russia|US69269L1044|49889||219.23B|219230000000|3486.5|430242|-9.83|-4778|3470-3760|3486.5|208823287|0.44||615.73B|615730000000||||2025-05-21 00:00:00|2025-05-21|sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|||||19|4|8|-0.0216|0.2135|0.0127|0.2321|0.19|-10.7438|3.1425|2025-05-21|15/03/2025|||||3486.5|1|2025-02-26|15/12/2024|||||4191.5|1|2024-11-29|15/09/2024|||||2953|1|2024-08-20|15/06/2024|||||3403|1|2024-05-23|15/03/2024|||||4673|1|2024-04-04|15/12/2023|||||3788|1|2023-11-14|15/09/2023|||||2693.5|1|2023-08-15|15/06/2023|||||2660|1|2023-05-24|15/03/2023|||||1742|1|2023-04-06|15/12/2022|||||1828.5|1|2022-11-15|15/09/2022||-71.99||72930000000|1518.5|1|2022-08-23|15/06/2022||-72.85|58510000000|58510000000|1404|1|2022-05-27|15/03/2022||-76.97|63580000000|63580000000|959|1|2022-04-07|15/12/2021|-114.24|-114.24|66300000000|66300000000|1215|1|2021-12-01|15/09/2021|-74.26|-74.26|41490000000|41490000000|2993.5|1|2021-08-17|15/06/2021|-84.4|-55.63|37020000000|35950000000|3829.5|1|2021-06-02|15/03/2021|-37.06|-34.26|33410000000|33410000000|3958.5|1|2021-03-03|15/12/2020|-47.42|-32.29|37750000000|35640000000|4602|1|2020-12-02|15/09/2020|-26.78||22440000000||3059.5|1|
2025-04-06 23:52:00|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:52:08|06219|21406|/equities/phosagro|MOEX|PHOR|RUB|Basic Materials|Chemicals|Russia|RU000A0JRKT8|25174|PhosAgro PJSC|1.03T|1030000000000|5950|136945|-11.2|-7295|5721-5981|5827|129500000|0.02|8.94|507.69B|507690000000|651.97|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||12|4|6|0.0077|-0.0205|0.4809|0.4492|-0.2131|7.37|2.0975|2025-05-15|15/03/2025|||||5950|1|2025-03-31|15/12/2024|||||6501|1|2024-11-29|15/09/2024|||||5541|1|2024-08-07|15/06/2024|||||5442|1|2024-05-27|15/03/2024|||||6266|1|2024-04-26|15/12/2023||290.36|||6660|1|2023-11-09|15/09/2023||277.01|||6821|1|2023-08-28|15/06/2023|312|312|96570000000|96570000000|7526|1|2023-05-18|15/03/2023|651|651|116180000000|116180000000|7367|1|2023-03-03|15/12/2022|141.98|141.98|110100000000|89710000000|6720|1|2022-11-04|15/09/2022|151.08|151.08|122900000000|97010000000|6628|1|2022-08-19|15/06/2022|200.23|223.08|336500000000|115620000000|7884|1||||||||
2025-04-06 23:52:15|06220|13789|/equities/pik_rts|MOEX|PIKK|RUB|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Russia|RU000A0JP7J7|0||325.33B|325330000000|516.7|4060655|-42.34|-992.5|501-518.5|493.8|659900827|-0.01|4.85|487.81B|487810000000|156|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|2|6|0.0129|0|-0.7319|2.3478|0.737|19.35|2.225|2024-11-27|15/09/2024|||||407.39999389648|1|2024-08-28|15/06/2024|||||737|1|2024-05-29|15/03/2024|||||866.5|1|2024-02-28|15/12/2023|||||839.40002441406|1|2023-11-29|15/09/2023|||||709.5|1|2023-08-30|15/06/2023|||||843|1|2023-05-31|15/03/2023|||||707.40002441406|1|2023-03-01|15/12/2022|||||622|1|2022-11-30|15/09/2022|||||612|1|2022-08-31|15/06/2022|||||748.5|1|2022-06-01|15/03/2022|||||542.90002441406|1|2022-03-31|15/12/2021|50.79||298500000000||532|1|2021-12-01|15/09/2021|||||1081.9000244141|1|2021-08-30|15/06/2021|105.11||189300000000||1331|1|2021-06-02|15/03/2021|||||1062|1|2021-04-07|15/12/2020|103.23||241600000000||915.59997558594|1|2020-12-02|15/09/2020|||||594.59997558594|1|2020-09-07|15/06/2020|27.56||138500000000||534|1|2020-06-03|15/03/2020|||||378.79998779297|1|2020-04-01|15/12/2019|56.73||177100000000||410|1
2025-04-06 23:52:22|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|POLY|RUB|Basic Materials|Metals \u0026 Mining|Russia|JE00B6T5S470|15562||141.95B|141950000000|270|2789087|-19.93|-353.4|240-272.4|270|473690320|1.06||1.33B|1330000000|-3.19|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||35|4|21|0.016|0|0.0133|0|0.0718|0|3.1881|2025-04-17|15/03/2025|||||270|1|2025-02-26|15/12/2024|||||270|1|2024-11-29|15/09/2024|||||270|1|2024-08-21|15/06/2024|||||228.80000305176|1|2024-04-18|15/03/2024|||||330.79998779297|1|2024-02-28|15/12/2023|||||349.20001220703|1|2023-10-16|15/09/2023|||||545.5|1|2023-08-23|15/06/2023|||||556.40002441406|1|2023-05-10|15/03/2023|||||635.09997558594|1|2023-03-16|15/12/2022|||||549.40002441406|1|2022-11-02|15/09/2022|||||295.60000610352|1|2022-09-22|15/06/2022|||||325.89999389648|1|2022-04-25|15/03/2022|||||775|1|2022-03-02|15/12/2021|||62400000000|62400000000|837|1|2021-10-26|15/09/2021|||57860000000|51810000000|1367.6999511719|1|2021-09-09|15/06/2021|||50160000000|50160000000|1452.1999511719|1|2021-04-22|15/03/2021|||44880000000|45410000000|1693.5|1|2021-03-03|15/12/2020|||62230000000|63830000000|1518|1|2020-10-22|15/09/2020|||67640000000||1773.5999755859|1|2020-08-26|15/06/2020|||45770000000|45770000000|1938.8000488281|1
2025-04-06 23:52:30|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|PLZL|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU000A0JNAA8|0||795.07B|795070000000|1743|337139|-87.09|-19875|1675.4-1745|1741.2|949220000|||7.34B|7340000000|3.26|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|12|0.0007|0.4086|0.6257|-0.0164|0.0996|6.3042|27.1175|2025-05-29|15/03/2025|||||1743|1|2025-03-12|15/12/2024|||||19030.5|1|2024-11-29|15/09/2024|||||14203.5|1|2024-08-02|15/06/2024|||||12850|1|2024-05-30|15/03/2024|||||12809|1|2024-02-14|15/12/2023||231.73||54030000000|11080|1|2023-11-21|15/09/2023||489.29||193660000000|11209|1|2023-08-04|15/06/2023||399.4||127830000000|11820.5|1|2023-05-31|15/03/2023||382.51||119770000000|10512|1|2023-03-15|15/12/2022|822.58|259.16|294100000000|55620000000|9239.5|1|2022-11-09|15/09/2022||586.07||210960000000|6508.5|1|2022-09-21|15/06/2022|745|441.87|146000000000|133690000000|7448|1|2022-05-11|15/03/2022||443.75||128810000000|13485|1|2022-03-01|15/12/2021|941.44|941.44|144490000000|144490000000|10633|1|2021-11-23|15/09/2021|726.68|726.68|105040000000|105040000000|14904|1|2021-08-24|15/06/2021|702.04|702.04|91810000000|91810000000|13728.5|1|2021-05-27|15/03/2021|507.71|507.71|75420000000|75420000000|16012|1|2021-02-25|15/12/2020|798.71|798.71|112220000000|112220000000|14091|1||
2025-04-06 23:52:34|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|QIWIDR|RUB|Industrials|Professional \u0026 Commercial Services|Russia|US74735M1080|3019||31.18B|31180000000|165.8|613842|-20.86|-305.4|165-174.4|165.8|62712975|||64.61M|64610000|-0.47|||2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:52:42|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|ROSN|RUB|Energy|Oil \u0026 Gas|Russia|RU000A0J2Q06|335000|Rosneft PJSC|3.34T|3340000000000|447.5|7290054|-23.62|-615|431.55-449|441.3|9499755770|0.26|2.49|10.14T|10140000000000||||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|10|0.003|0|0|-0.0013|0.0003|1.814|0.29|2025-05-14|15/03/2025|||||447.5|1|2025-03-31|15/12/2024||62.37||3927230000000|496.75|1|2024-11-29|15/09/2024||71.81||3983810000000|474.85000610352|1|2024-08-29|15/06/2024||67.71||3918130000000|479|1|2024-05-30|15/03/2024||63.82||3859280000000|575.65002441406|1|2024-02-19|15/12/2023||64.57||4032540000000|585.5|1|2023-11-10|15/09/2023||73.81||4088230000000|583.09997558594|1|2023-08-10|15/06/2023||69.34||4023120000000|533.20001220703|1|2023-05-15|15/03/2023||64.05||3934890000000|398.95001220703|1|2023-02-10|15/12/2022||58.09||3820710000000|350.20001220703|1|2022-11-10|15/09/2022||70.48||3994510000000|348.60000610352|1|2022-09-16|15/06/2022||66.47||3930210000000|367.29998779297|1||||||||
2025-04-06 23:52:47|06225|21316|/equities/rosseti-ao|MOEX|RSTI|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU000A0JPVJ0|217500||121.14B|121140000000|0.559|63696490|0.04|-0.564|0.55-0.564|0.554|200592014525|0.496|1.53|||0.292|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:52:52|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|RTKM|RUB|Technology|Telecommunications Services|Russia|RU0008943394|133700|Rostelekom PJSC|224.96B|224960000000|59.79|8689492|-40.16|-107.99|58.09-59.94|59.37|3384643015|0.38|13.16|779.95B|779950000000|4.51|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2025-05-15|15/03/2025|||||59.790000915527|1|2025-03-07|15/12/2024|||||72.550003051758|1|2024-11-08|15/09/2024|||||64.860000610352|1|2024-08-01|15/06/2024|||||83.089996337891|1|2024-05-16|15/03/2024|||||96.23999786377|1|2024-03-01|15/12/2023|||||91.25|1||||||||||||||
2025-04-06 23:53:02|06227|13754|/equities/gidroogk-011d|MOEX|HYDR|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU000A0JPKH7|5168|Federal Hydro Generating Company RusHydro PJSC|354.03B|354030000000|0.47|546583469|-36.87|-0.7441|0.455-0.4709|0.4616|440884527533|0.19|9.49|585.18B|585180000000|0.05|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|26|-0.0007|-0.0665|-0.0684|-1.7263|0.1635|1.3943|1.2968|2025-05-01|15/03/2025|||||0.46999999880791|1|2025-03-04|15/12/2024|||||0.53680002689362|1|2024-11-29|15/09/2024|||||0.48620000481606|1|2024-08-27|15/06/2024|||||0.57039999961853|1|2024-04-25|15/03/2024|||||0.72409999370575|1|2024-02-27|15/12/2023|||||0.73879998922348|1|2023-11-29|15/09/2023|||||0.81209999322891|1|2023-08-29|15/06/2023|||||0.9258000254631|1|2023-06-08|15/03/2023|||||0.88980001211166|1|2023-02-28|15/12/2022|-0.01||||0.78979998826981|1|2022-11-30|15/09/2022|-0.0069|-0.01|87930000000|87930000000|0.75959998369217|1|2022-08-31|15/06/2022|0.0243|0.02|97040000000|97040000000|0.80000001192093|1|2022-05-30|15/03/2022|0.0392|0.04|49050000000|49050000000|0.79689997434616|1|2022-03-01|15/12/2021|-0.31||116400000000|123100000000|0.65420001745224|1|2021-11-25|15/09/2021|0.0273|0.03|89560000000|89560000000|0.7989000082016|1|2021-08-26|15/06/2021|0.05||107900000000|107900000000|0.82770001888275|1|2021-05-27|15/03/2021|0.05||123830000000|123830000000|0.82730001211166|1|2021-03-02|15/12/2020|-0.03||118360000000|118360000000|0.78939998149872|1|2020-11-26|15/09/2020|0.03||93180000000|93180000000|0.75449997186661|1|2020-08-27|15/06/2020|0.0503|0.05|87650000000|87650000000|0.7597000002861|1
2025-04-06 23:53:08|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|SBER|RUB|Financials|Banking Services|Russia|RU0009029540|308092|Sberbank Rossii PJSC|2.85T|2850000000000|290.35|55270048|-6.9|-330.43|280.11-290.47|285.35|21403800000|0.56|3.96|7.5T|7500000000000|71.94|||2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|311.5|1|311.5|311.5|6|4|0|0|0|0|0|0|0|0|2025-04-25|15/03/2025|||||290.35000610352|1|2025-02-28|15/12/2024|||||307.10000610352|1|2024-10-31|15/09/2024|||||241.44999694824|1|2024-08-08|15/06/2024|||||282.04998779297|1|2024-04-26|15/03/2024|||||308.41000366211|1|2024-02-28|15/12/2023|||||292.51998901367|1||||||||||||||
2025-04-06 23:53:16|06229|13712|/equities/sberbank-p_rts|MOEX|SBER_p|RUB|Financials|Banking Services|Russia|RU0009029557|308092|Sberbank Rossii PJSC Pref|2.85T|2850000000000|290.59|4564960|-7.04|-330.7|279.37-290.68|284.85|21403800000|0.56|3.96|7.5T|7500000000000|71.94|||2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||30|4|20|0.004|-0.0003|-0.003|0.0607|0.0234|4.686|1.9989|2025-04-25|15/03/2025|||||290.58999633789|1|2025-02-28|15/12/2024|||||305.04000854492|1|2024-10-31|15/09/2024|||||241.17999267578|1|2024-08-08|15/06/2024|||||281.98999023438|1|2024-04-26|15/03/2024|||||309.5|1|2024-02-28|15/12/2023|||||292.5299987793|1|2023-11-01|15/09/2023|19.25|19.25|||267.92999267578|1|2023-08-03|15/06/2023|16.7|16.7|||267.14999389648|1|2023-05-03|15/03/2023|||||242.46000671387|1|2023-03-09|15/12/2022|||||172.5|1|2022-11-03|15/09/2022||13.47|||119.5|1|2022-08-25|15/06/2022||15.25||712030000000|123.16999816895|1|2022-05-04|15/03/2022||15.21||686950000000|130.39999389648|1|2022-03-01|15/12/2021|12.59|12.59|664980000000|664980000000|131.30000305176|1|2021-10-28|15/09/2021|13.18|13.18|622800000000|631040000000|335.92001342773|1|2021-07-29|15/06/2021|13.98|13.98|625100000000|627370000000|283.69000244141|1|2021-04-29|15/03/2021|14.2|14.2|589200000000|590730000000|284.23001098633|1|2021-03-04|15/12/2020|9.02|9.02|577100000000|577100000000|252.30000305176|1|2020-10-29|15/09/2020|11.55|11.55|444900000000|444900000000|193.03999328613|1|2020-07-30|15/06/2020|7.78|7.78|514200000000|514620000000|202.86999511719|1
2025-04-06 23:53:24|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|CHMF|RUB|Basic Materials|Metals \u0026 Mining|Russia|RU0009046510|100000|Severstal PJSC|688.1B|688100000000|1105|1258700|-40.36|-2010.4|1064.2-1105|1081.4|837718660|0.14|6.06|829.78B|829780000000|178.47|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.84|1|17.84|17.84|24|4|18|0.0071|0|-0.0014|0.2639|0.0372|7.2472|1.3178|2025-04-17|15/03/2025|||||1105|1|2025-02-28|15/12/2024|||||1351|1|2024-11-29|15/09/2024|||||1095.8000488281|1|2024-07-18|15/06/2024|||||1413.4000244141|1|2024-04-17|15/03/2024|||||1831.1999511719|1|2024-02-02|15/12/2023||56.71||226970000000|1672|1|2023-10-20|15/09/2023||62.5||235630000000|1396|1|2023-07-20|15/06/2023||63.16||236870000000|1277.4000244141|1|2023-04-20|15/03/2023||58.92||232600000000|1026.8000488281|1|2023-02-02|15/12/2022||53.88||215420000000|976.59997558594|1|2022-10-14|15/09/2022||75.87||245470000000|590.59997558594|1|2022-07-21|15/06/2022||94.31||272760000000|702.79998779297|1|2022-04-15|15/03/2022||118.48||293050000000|975.59997558594|1|2022-02-19|15/12/2021|92.7|92.7|258840000000|258840000000|1636|1|2021-10-18|15/09/2021|105.52|105.52|228580000000|228580000000|1567.5999755859|1|2021-07-22|15/06/2021|97.74|97.74|212180000000|215480000000|1711.8000488281|1|2021-04-16|15/03/2021|65.9|65.9|168090000000|168090000000|1668.5999755859|1|2021-02-04|15/12/2020|35.58|35.58|130440000000|130440000000|1284|1|2020-10-20|15/09/2020|15.34|15.34|143850000000|143850000000|988|1|2020-07-23|15/06/2020|33.56|33.56|113530000000|113530000000|896.59997558594|1
2025-04-06 23:53:31|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|SNGS|RUB|Energy|Oil \u0026 Gas|Russia|RU0008926258|100694|Surgutneftegas PJSC|928.7B|928700000000|23.475|72639902|-24.41|-37.46|22.85-23.555|23.09|35725995000|0.44|0.69|2.22T|2220000000000|34.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:53:37|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|SNGS_p|RUB|Energy|Oil \u0026 Gas|Russia|RU0009029524|100694|Surgutneftegas PJSC Pref|928.7B|928700000000|53.395|28918624|-21.13|-72.995|52.14-53.5|52.91|35725995000|0.44|0.69|2.22T|2220000000000|34.69|||2025-05-14 00:00:00|2025-05-14|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:53:43|06233|13738|/equities/tatneft-p_rts|MOEX|TATN_p|RUB|Energy|Oil \u0026 Gas|Russia|RU0006944147|0|TATNEFT n.a. V.D. Shashin Pref|915.43B|915430000000|603.2|652893|-16.39|-749|582.3-607|598.8|2250562465|0.39|4.78|1.9T|1900000000000|129.32|||2025-06-06 00:00:00|2025-06-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:53:48|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|TATN|RUB|Energy|Oil \u0026 Gas|Russia|RU0009033591|0|TATNEFT n.a. V.D. Shashin|915.43B|915430000000|623.5|2653234|-14.24|-769.8|600.5-627|618.2|2250562465|0.39|4.78|1.9T|1900000000000|129.32|||2025-06-06 00:00:00|2025-06-06|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||6|4|0|0|0|0|0|0|0|0|2025-06-06|15/03/2025|||||623.5|1|2025-03-18|15/12/2024|||||714.79998779297|1|2024-11-29|15/09/2024|||||534.29998779297|1|2024-08-27|15/06/2024|||||607.79998779297|1|2024-06-07|15/03/2024|||||692.90002441406|1|2024-03-12|15/12/2023|||||753.70001220703|1||||||||||||||
2025-04-06 23:53:54|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|T|RUB|Financials|Banking Services|Russia|RU000A107UL4|91344||457.9B|457900000000|3113.4|5055360|-2.96|-3685|2992.6-3114.6|3040|198702517|1.12||692.95B|692950000000|568.54|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||12|4|5|-0.0221|0.0012|0.1779|0.0599|0.0857|10.48|2.736|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1|2023-11-22|15/09/2023|||||3504|1|2023-08-29|15/06/2023|||||3584.5|1|2023-05-24|15/03/2023|||||3139.5|1|2023-03-15|15/12/2022|||||2539.5|1|2022-11-23|15/09/2022||101.56||67370000000|2798.5|1|2022-08-24|15/06/2022||90.69||62780000000|2717|1|2022-05-18|15/03/2022||90.29||58110000000|2380|1|2022-03-04|15/12/2021||69.44|56090000000|56090000000|3054.5|1|2021-11-24|15/09/2021|84.44|83.7|71700000000|48560000000|7048|1|2021-08-27|15/06/2021|80.78|81.3|49220000000|46560000000|6807|1||||||||
2025-04-06 23:54:00|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|UPRO|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU000A0JNGA5|4355||92.62B|92620000000|1.769|636611501|-15.52|-2.787|1.73-1.774|1.727|63048706145|0.26||128.25B|128250000000|0.51|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2025-05-02|15/03/2025|||||1.7690000534058|1|2025-02-28|15/12/2024|||||2.4110000133514|1|2024-11-29|15/09/2024|||||1.6579999923706|1|2024-07-30|15/06/2024|||||1.7649999856949|1|2024-04-26|15/03/2024|||||2.1679999828339|1|2024-02-20|15/12/2023|||||2.2139999866486|1||||||||||||||
2025-04-06 23:54:05|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|FIVEDR|RUB|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Russia|US98387E2054|395000||5.97B|5970000000|2798|848433|0|-3203.5|2750-2847.5|2798|271554784|3.5||3.71T|3710000000000|328.89|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:54:10|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|YDEX|RUB|Technology|Software \u0026 IT Services|Russia||1303||404.18B|404180000000|4189|908954|2.63|-4794.5|4006.5-4190|4088|235753601|0.77|-21.51|117.5M|117500000|-1.68|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:54:14|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|ALPA4|BRL|Consumer Cyclicals|Textiles \u0026 Apparel|Brazil|BRALPAACNPR7|11184|Alpargatas SA|4.86B|4860000000|7.23|2268313|-24.61|-11.03|6.97-7.27|7.31|676429658|0.71|43.29|4.11B|4110000000.0000005|0.16|0.11|1.47|2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|12|1|12|12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:54:23|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|ABEV3|BRL|Consumer Non-Cyclicals|Beverages|Brazil|BRABEVACNOR1|43000|Ambev SA|214.65B|214650000000|13.71|35342649|18.28|-14.14|13.56-13.9|13.85|15656559225|0.49|15.03|89.45B|89450000000|0.92|0.76|5.53|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|14.35|18|17.7|11.05|6|4|3|0.0352|-0.0224|0.0216|0.176|0.1048|14.0667|2.0267|2025-07-31|15/06/2025||0.1955||21410000000|13.710000038147|1|2025-05-08|15/03/2025||0.2345||22170000000|13.710000038147|1|2025-02-26|15/12/2024|0.31|0.298|27040000000|25480000000|11.090000152588|1|2024-10-31|15/09/2024|0.22|0.2359|22100000000|22230000000|12.25461769104|1|2024-08-01|15/06/2024|0.15|0.16|20040000000|19440000000|10.9751329422|1|2024-05-08|15/03/2024|0.23|0.23|20280000000|20280000000|11.941855430603|1||||||||||||||
2025-04-06 23:54:29|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|AMER3|BRL|Consumer Cyclicals|Diversified Retail|Brazil|BRAMERACNOR6|10781||1.2B|1200000000|5.98|3829594|-89.32|-88|5.91-6.28|6.39|200244223|0.13|0.09|14.35B|14350000000|89.71|||2025-05-14 00:00:00|2025-05-14|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|4|0.2277|0|0|-1.9943|0.0087|-0.08|0.29|2025-05-14|15/03/2025|||||5.9800000190735|1|2025-03-26|15/12/2024|-2.79||4370000000||8.3100004196167|1|2024-11-13|15/09/2024|53.22||3200000000||3.3399999141693|1|2024-08-14|15/06/2024|-192.86||3050000000||41|1|2024-05-28|15/03/2024|50.19||3740000000||55|1|2024-03-26|15/12/2023|259.16||4650000000||54|1||||||||||||||
2025-04-06 23:54:38|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|CRFB3|BRL|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Brazil|BRCRFBACNOR2|95667||17.36B|17360000000|8.23|18461814|-38.58|-14.13|8.13-8.3|7.43|2109056711|0.73|9.01|115.64B|115640000000|0.83|0.1|1.16|2025-04-29 00:00:00|2025-04-29|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|8.66|12|11.5|6.5|18|4|15|0.0078|-0.0017|0.0087|0.1348|0.0444|18.308|0.292|2025-07-28|15/06/2025||0.1377||31090000000|8.2299995422363|1|2025-04-29|15/03/2025||0.106||28290000000|8.2299995422363|1|2025-02-18|15/12/2024|0.3859|0.235|31100000000|31450000000|7.4299998283386|1|2024-10-31|15/09/2024|0.1048|0.1011|28370000000|28200000000|7.4699997901917|1|2024-07-22|15/06/2024|0.1574|0.1129|29620000000|28730000000|10.25|1|2024-05-07|15/03/2024|0.0186|0.02|26350000000|26340000000|11.220000267029|1|2024-02-19|15/12/2023|-0.269|-0.27|29610000000|29360000000|11.130000114441|1|2023-10-31|15/09/2023|0.0626|0.07|26990000000|26780000000|8.6999998092651|1|2023-07-25|15/06/2023|-0.1191|-0.12|27470000000|27250000000|11.14999961853|1|2023-05-02|15/03/2023|-0.05|0.0551|25790000000|25600000000|10.671439170837|1|2023-02-13|15/12/2022|0.2015|0.2|29850000000|29610000000|14.038385391235|1|2022-11-09|15/09/2022|0.16|0.16|25230000000|26130000000|18.224868774414|1|2022-07-26|15/06/2022|0.2681|0.3|23410000000|23970000000|16.597616195679|1|2022-05-05|15/03/2022|0.1869|0.19|20020000000|19780000000|19.843481063843|1|2022-02-15|15/12/2021|0.5111|0.51|21860000000|21420000000|16.299999237061|1|2021-11-09|15/09/2021|0.3298|0.34|19860000000|18340000000|17.020000457764|1|2021-07-27|15/06/2021|0.285|0.2885|18720000000|17660000000|19.879999160767|1|2021-05-11|15/03/2021|0.47|0.2187|17310000000|18130000000|21.379999160767|1||
2025-04-06 23:54:43|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|AZUL4|BRL|Industrials|Passenger Transportation Services|Brazil|BRAZULACNPR4|15367|Azul SA Pref|1.12B|1120000000|3.21|14648316|-75.23|-13.76|3.14-3.26|3.31|347872192|1.55|-0.122|19.53B|19530000000|-26.32|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.42|11|17|2.3|6|4|3|-0.0022|-0.2317|-0.0062|-0.6106|0.0677|-0.8133|0.0967|2025-08-07|15/06/2025||-0.4658||5060000000|3.210000038147|1|2025-05-15|15/03/2025||-0.1401||5250000000|3.210000038147|1|2025-02-24|15/12/2024|0.2072|0.3986|5550000000|5680000000|3.6300001144409|1|2024-11-14|15/09/2024|-0.1933|-0.6948|5130000000|5140000000|5.1999998092651|1|2024-08-12|15/06/2024|-1.81|-1.65|4170000000|4170000000|7.9499998092651|1|2024-05-13|15/03/2024|-0.8484|-0.72|4680000000|4680000000|11.029999732971|1||||||||||||||
2025-04-06 23:54:49|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|B3SA3|BRL|Financials|Investment Banking \u0026 Investment Services|Brazil|BRB3SAACNOR6|2889|B3 SA Brasil Bolsa Balcao|63.45B|63450000000|12.05|45419657|2.74|-12.9|12.04-12.5|12.73|5265204786|0.68|14.4|9.51B|9510000000|0.84|0.27|2.26|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|13.81|14|16|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:54:56|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|BPAC11|BRL|Financials|Investment Banking \u0026 Investment Services|Brazil|BRBPACUNT006|7778|Banco BTG Pactual SA|157.1B|157100000000|33.02|9072784|-3.99|-36.36|32.78-34.48|34.81|4757833682|1.3|14.31|34.73B|34730000000|2.49|0.73|2.21|2025-05-13 00:00:00|2025-05-13|sell|buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|strong_buy|40.42|12|47|37|12|4|10|-0.0033|-0.0016|0.1614|0.0487|0.1684|10.852|6.133|2025-05-13|15/03/2025||0.8915||6930000000|33.020000457764|1|2025-02-12|15/12/2024|0.86|0.8855|6730000000|6840000000|32.319999694824|1|2024-11-12|15/09/2024|0.84|0.8159|6450000000|6290000000|33.058235168457|1|2024-08-14|15/06/2024|0.77|0.78|5990000000|6050000000|35.025985717773|1|2024-05-13|15/03/2024|0.7581|0.76|16300000000|5890000000|32.564147949219|1|2024-02-05|15/12/2023|0.75|0.75|5650000000|5650000000|35.624320983887|1|2023-11-08|15/09/2023|0.72|0.72|5660000000|5660000000|31.573976516724|1|2023-08-09|15/06/2023|0.68|0.68|5440000000|5440000000|31.718149185181|1|2023-05-08|15/03/2023|0.59|0.59|4800000000|4800000000|23.870000839233|1|2023-02-17|15/12/2022|0.46|0.46|3630000000|3630000000|20.308656692505|1|2022-11-08|15/09/2022|0.578|0.58|4740000000|4700000000|27.372388839722|1|2022-08-09|15/06/2022|0.57|0.57|4510000000|4510000000|23.603107452393|1||||||||
2025-04-06 23:55:01|06246|1075215|/equities/banco-inter-sa|BOVESPA|BIDI4|BRL|Financials|Banking Services|Brazil|BRBIDIACNPR0|2300||13.98B|13980000000|3.41|9275058|0|-3.41|3.22-3.41|3.48|439701921|1.32|15.54|4.60B|4600000000|2.08|0.0269|0.79|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|3|-0.1143|-0.4304|0.0011|0.5183|0.1938|388.6267|1.29|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1|2022-05-17|15/03/2022|0.01|0.0177|891310000|873730000|5.1999998092651|1|2022-02-22|15/12/2021|0.0033|0.00|856800000|828610000|8.7299995422363|1|2021-11-12|15/09/2021|0.0071|0.0119|668480000|691870000|15.789999961853|1|2021-08-11|15/06/2021|0.0067|0.006|530750000|539320000|24.60000038147|1||||||||||||||
2025-04-06 23:55:07|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|BIDI11|BRL|Financials|Banking Services|Brazil|BRBIDICDAXX3|2300||13.98B|13980000000|10.4|14243087|0|-10.4|9.78-10.4|10.55|439701921|1.32|15.54|4.60B|4600000000|2.08|0.0806|0.77|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:14|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|BPAN4|BRL|Financials|Banking Services|Brazil|BRBPANACNPR1|2497||8.75B|8750000000|7|1338268|-23.25|-10.94|7-7.48|7.58|1250570090|1.7|12.04|14.03B|14030000000|0.62|0.24|3.45|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|9.75|7|12|7.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:20|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|BBSE3|BRL|Financials|Insurance|Brazil|BRBBSEACNOR5|222|BB Seguridade Participacoes SA|78.13B|78130000000|40.25|5183008|26.85|-41.54|40.17-40.92|41.19|1941186019|0.62|9.02|||4.46|3.71|9.22|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|42.42|12|48|33|6|4|3|0.0151|0.0329|0.063|0.0721|0.0309|8.2433|7.29|2025-08-05|15/06/2025||1.09||1890000000|40.25|1|2025-05-06|15/03/2025||1.09||1970000000|40.25|1|2025-02-17|15/12/2024|1.12|1.08|2510000000|2190000000|36.663528442383|1|2024-11-04|15/09/2024|1.16|1.06|2270000000|2210000000|34.279998779297|1|2024-08-05|15/06/2024|0.955|0.9464|2290000000|2270000000|33.59822845459|1|2024-05-06|15/03/2024|0.9218|0.93|2300000000|2150000000|31.615068435669|1||||||||||||||
2025-04-06 23:55:25|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|BRML3|BRL|Real Estate||Brazil|BRBRMLACNOR9|495||6.77B|6770000000|8.26|13003034|0|-8.29|8.09-8.29|8.07|819529084|0.32||1.57B|1570000000|3.18|0.0536|0.65|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:30|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|BBDC3|BRL|Financials|Banking Services|Brazil|BRBBDCACNOR1|72642|Banco Bradesco SA|125.72B|125720000000|11.17|8339684|-5.72|-13.86|11.06-11.23|11.39|10592012028|0.64|7.5|211.73B|211730000000|1.63|0.73|6.55|2025-05-08 00:00:00|2025-05-08|sell|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|15.17|13|19|11.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:36|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|BBDC4|BRL|Financials|Banking Services|Brazil|BRBBDCACNPR8|72642|Banco Bradesco SA Pref|125.72B|125720000000|12.57|41764286|-5.92|-15.44|12.34-12.66|12.71|10592012028|0.64|7.5|211.73B|211730000000|1.63|0.8|6.4|2025-05-08 00:00:00|2025-05-08|buy|neutral|sell|buy|strong_buy|strong_sell|buy|buy|strong_sell|15.17|13|19|11.4|6|4|3|-0.0003|0.0211|0.0231|0.0842|0.054|6.91|1.13|2025-07-31|15/06/2025||0.5038||31220000000|12.569999694824|1|2025-05-08|15/03/2025||0.4823||30350000000|12.569999694824|1|2025-02-10|15/12/2024|0.5088|0.5159|32790000000|31370000000|11.989999771118|1|2024-10-31|15/09/2024|0.4918|0.4896|31500000000|30460000000|14.581328392029|1|2024-08-08|15/06/2024|0.45|0.4115|29540000000|29540000000|13.45191192627|1|2024-05-06|15/03/2024|0.4|0.4|28010000000|27650000000|12.697400093079|1||||||||||||||
2025-04-06 23:55:42|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|BRAP4|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRBRAPACNPR2|0|Bradespar SA|6.47B|6470000000|16.71|3371373|-7.85|-19.97|16.44-16.99|17.33|393096610|0.75|5.27|||3.03|1.86|11.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|22.11|5|27|15|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:47|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|BBAS3|BRL|Financials|Banking Services|Brazil|BRBBASACNOR3|87101|Banco do Brasil SA|159.71B|159710000000|27.98|19228127|5.6|-29.63|27.78-28.33|28.51|5707958006|0.76|4.5|288.35B|288350000000|6.21|2.62|9.38|2025-05-12 00:00:00|2025-05-12|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|34.82|13|45|28|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:53|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|PCAR3|BRL|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Brazil|BRPCARACNOR3|110000||1.58B|1580000000|3.23|10619643|20.52|-3.84|3.19-3.47|3.38|490126447|1.29|-0.67|18.79B|18790000000|-3.74|||2025-05-06 00:00:00|2025-05-06|buy|buy|buy|strong_buy|buy|sell|strong_buy|buy|neutral|3.29|12|4|2.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:55:58|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|BRKM5|BRL|Basic Materials|Chemicals|Brazil|BRBRKMACNPA4|8569|Braskem SA|8.05B|8050000000.000001|9.76|3181556|-62.05|-25.25|9.6-10.22|10.44|796968412|1.13|-0.76|77.41B|77410000000|-14.2|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.05|12|27|14|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:03|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|BRFS3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRBRFSACNOR8|100000|BRF SA|31.08B|31080000000|19.25|8558717|22.36|-28.87|19.25-20.14|19.64|1614300075|1.1|10.07|61.38B|61380000000|1.94|0.7|3.66|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|27.51|12|34|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:10|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|CCRO3|BRL|Industrials|Transport Infrastructure|Brazil|BRCCROACNOR2|17124||23.58B|23580000000|11.73|10468910|-11.4|-13.84|11.67-11.94|12.19|2010115882|0.62|19.56|21.78B|21780000000|0.62|0.31|2.65|2025-05-05 00:00:00|2025-05-05|sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|15.3|12|18|12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:15|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|CMIG4|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRCMIGACNPR3|5028|Energy of Minas Gerais Co Preferred|32.66B|32659999999.999996|10|13237935|11.21|-12.56|9.95-10.13|10.15|2860681883|0.55|4.06|39.82B|39820000000|2.49|1.44|14.39|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|11.57|14|13.2|8.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:19|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|CIEL3|BRL|Industrials|Professional \u0026 Commercial Services|Brazil|BRCIELACNOR3|6873||15.76B|15760000000|5.83|22397833|7.17|-5.84|5.82-5.83|5.83|2702773337|0.572||10.30B|10300000000|0.528|0.4352|7.46|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:24|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|COGN3|BRL|Academic \u0026 Educational Services|School, College \u0026 University|Brazil|BRCOGNACNOR2|24187|Cogna Educacao SA|3.8B|3800000000|2.06|46944371|-8.04|-2.39|2.01-2.11|2.18|1844341341|1.13|4.4|6.39B|6390000000|0.47|||2025-05-08 00:00:00|2025-05-08|buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|2.2|12|4.2|1.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:29|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|CPLE6|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRCPLEACNPB9|4396|Companhia Paranaense de Energia Pref B|30.27B|30270000000|10.62|13890629|13.96|-10.97|10.52-10.81|10.83|2980186791|0.54|13.47|22.65B|22650000000|0.78|0.42|4|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.97|3|11.72|10|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:35|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|CSAN3|BRL|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Brazil|BRCSANACNOR6|29142||13.49B|13490000000|7.24|25182694|-50.92|-15.52|7.18-7.54|7.79|1862822967|1.09|-1.43|43.95B|43950000000|-5.21|0.45|6.24|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.64|13|29|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:42|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|CPFE3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRCPFEACNOR0|16040||43.67B|43670000000|37.9|2176221|17.98|-39.23|37.66-38.4|38.11|1152254440|0.57|7.85|42.63B|42630000000|4.74|3.54|9.33|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|38.8|11|45|35.63|6|4|4|-0.0086|0.0569|0.0303|0.0698|-0.0065|7.425|0.9875|2025-05-15|15/03/2025|||||37.900001525879|1|2025-02-26|15/12/2024|1.14|1.28|9690000000|9780000000|35.419998168945|1|2024-11-07|15/09/2024|1.1|0.8818|10850000000|9260000000|32.560001373291|1|2024-08-08|15/06/2024|0.9121|0.91|8430000000|8810000000|32.900001525879|1|2024-05-09|15/03/2024|1.45|1.45|10170000000|9890000000|33.220001220703|1|2024-03-21|15/12/2023|1.03|0.9|10540000000|10500000000|31.43603515625|1||||||||||||||
2025-04-06 23:56:46|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|CVCB3|BRL|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Brazil|BRCVCBACNOR1|2127|Cvc Brasil ON|1.06B|1060000000|2.02|20754600|-26.01|-2.92|2.01-2.09|2.14|525582771|1.25|-10.1|1.42B|1420000000|-0.2|||2025-05-13 00:00:00|2025-05-13|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|5.8167|6|13|3.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:52|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|CYRE3|BRL|Real Estate|Real Estate Operations|Brazil|BRCYREACNOR7|984|Cyrela Brazil Realty SA|8.95B|8950000000|24.42|5640206|7.28|-25.39|24.13-24.85|25.19|366310939|0.67|5.43|7.97B|7970000000|4.5|0.6|2.44|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|30.08|13|38|23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:56:59|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|DXCO3|BRL|Basic Materials|Paper \u0026 Forest Products|Brazil|BRDXCOACNOR8|14228||4.35B|4350000000|5.38|2412070|-26.25|-8.89|5.32-5.62|5.65|808364597|0.56|26.29|8.23B|8230000000|0.21|0.01|0.14|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.07|9|10.5|7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:06|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|ECOR3|BRL|Industrials|Transport Infrastructure|Brazil|BRECORACNOR8|5450||4B|4000000000|5.75|4391306|-24.47|-8.22|5.68-6|6.07|695621226|1.09|4.19|9.87B|9870000000|1.3|0.19|3.38|2025-05-08 00:00:00|2025-05-08|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|8.42|13|12|4.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:10|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|ELET3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRELETACNOR6|7710|Centrais Elétricas Brasileiras SA Eletrobras|73.49B|73490000000|40.86|8707179|3.13|-42.5|40.21-41.18|41.37|1777613811|0.39|9.74|40.18B|40180000000|4.61|1.76|4.3|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|51.04|12|58|45.26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:18|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|ELET6|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRELETACNPB7|7710|Centrais Elétricas Brasileiras SA Eletrobras|73.49B|73490000000|44|1351949|5.17|-45.85|43.72-44.5|44.8|1777613811|0.39|9.74|40.18B|40180000000|4.61|1.93|4.4|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|51.04|12|58|45.26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:23|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|EMBR3|BRL|Industrials|Aerospace \u0026 Defense|Brazil|BREMBRACNOR4|20923|Embraer SA|44.09B|44090000000|60.01|6885908|85.33|-79.83|59.75-62.6|63.36|734632806|1.19|23.03|35.42B|35420000000|2.61|0.07|0.12|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|11.79|6|16.2|8.77|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:30|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|ENBR3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRENBRACNOR2|3366||13.64B|13640000000|24.08|3610534|0|-24.48|24.06-24.48|24.05|566594459|0.166||17.45B|17450000000|4.19|1.42|5.9|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:37|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|ENGI11|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRENGICDAM16|17411|Energisa SA|20.69B|20690000000|41.05|3157162|-11.78|-50.45|40.85-42.14|42.17|2285652288|0.4|6.94|33.72B|33720000000|1.66|2.9|7.06|2025-05-08 00:00:00|2025-05-08|strong_buy|neutral|buy|sell|strong_buy|strong_sell|neutral|buy|neutral|61.1|13|69|53|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:44|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|ENEV3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRENEVACNOR8|1646||23.02B|23020000000|11.92|9207603|-6.88|-14.48|11.68-11.97|12.11|1931389721|0.77|446.78|11.39B|11390000000|0.03|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|15.77|9|18|13.9|6|4|4|-0.0063|1.5921|0.2822|107.6926|0.2265|524.7675|2.4275|2025-05-14|15/03/2025|||||11.920000076294|1|2025-03-20|15/12/2024|0.01|0.11|4870000000|2370000000|12.829999923706|1|2024-11-12|15/09/2024|0.0823|0.1404|2580000000|1970000000|12.319999694824|1|2024-08-13|15/06/2024|0.7822|0.09|2030000000|1940000000|13.079999923706|1|2024-05-14|15/03/2024|0.0018||2000000000|2000000000|12.39999961853|1|2024-03-14|15/12/2023|-0.15|-0.15|2730000000|2730000000|12.460000038147|1||||||||||||||
2025-04-06 23:57:49|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|EGIE3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BREGIEACNOR9|1173|Engie Brasil Energia SA|32.34B|32340000000.000004|39.64|1490878|2.42|-45.85|39.23-40.05|39.98|815927740|0.48|7.58|11.22B|11220000000|5.24|2.67|6.73|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|39.79|13|44.7|33.92|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:57:55|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|EQTL3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BREQTLACNOR0|1160|Equatorial Energia SA|41.65B|41650000000|33.33|8504910|6.79|-36.14|32.52-33.75|33.35|1249572266|0.21|14.73|45.37B|45370000000|2.25|0.54|1.62|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|42.93|15|50.1|34|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:00|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|EZTC3|BRL|Real Estate|Real Estate Operations|Brazil|BREZTCACNOR0|3235||3.29B|3290000000|15.1|2170171|6.97|-15.8|14.88-15.32|15.61|218125703|0.58|8.42|1.56B|1560000000|1.85|1.13|7.47|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|buy|sell|strong_buy|buy|neutral|strong_buy|buy|16.61|12|28|12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:04|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|FLRY3|BRL|Healthcare|Healthcare Providers \u0026 Services|Brazil|BRFLRYACNOR5|27500||6.37B|6370000000|11.7|3480081|-17.33|-16.6|11.55-11.8|11.95|544279739|0.63|9.48|7.68B|7680000000|1.13|0.47|3.98|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|14.95|11|19.5|11.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:10|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|GOAU4|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRGOAUACNPR8|40000|Metalurgica Gerdau SA|8.44B|8439999999.999999|8.35|8849575|-18.38|-11.98|8.31-8.6|8.81|999705804|1.24|6.09|67.03B|67030000000|1.5|0.45|5.39|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.38|4|15.5|10.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:17|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|GGBR4|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRGGBRACNPR8|30000|Gerdau SA Pref|30.46B|30460000000|15.15|11689290|-17.1|-21.3|15.05-15.6|15.92|2029272476|1.26|7.77|67.03B|67030000000|2.18|0.8|5.28|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.53|15|31|19|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:22|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|GETT11|BRL|||Brazil|BRGETTCDAM17|2539||||4.81|268054|0}|-4.81|4.73-4.81|4.76||0.066||1.67B|1670000000|0.462|0.3593|7.47|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:27|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|GOLL4|BRL|Industrials|Passenger Transportation Services|Brazil|BRGOLLACNPR4|13900||584.37M|584370000|1.39|5689703|-10.9|-1.95|1.37-1.42|1.4|420410498|1.64|-0.1|19.13B|19130000000|-14.43|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1.05|5|1.5|0.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:32|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|HAPV3|BRL|Healthcare|Healthcare Providers \u0026 Services|Brazil|BRHAPVACNOR4|66000||15.8B|15800000000|2.13|101173540|-46.35|-4.75|2.11-2.21|2.25|7419790050|0.72|-27.41|28.91B|28910000000|-0.09|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.44|13|7|2.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:35|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:41|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|IGTA3|BRL|Real Estate||Brazil|BRIGTAACNOR5|636||5.84B|5840000000|33.13|1641100|0|-33.99|33.06-33.99|33.07|176297472|1.2|17.07|1.06B|1060000000|2.02|0.142|0.39|0000-00-00 00:00:00|-0001-11-30||||||||||||||6|4|3|0.0109|-0.3076|-0.0332|0.7623|0.0736|-10.21|9.7|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1|2021-11-09|15/09/2021|-0.0864|0.0158|212200000|205810000|31.950000762939|1|2021-08-09|15/06/2021|0.8632|0.13|169150000|168420000|39.509998321533|1|2021-05-04|15/03/2021|0.175|0.23|142000000|169400000|38.700000762939|1|2021-03-04|15/12/2020|0.385|0.46|183200000|184400000|30.540000915527|1||||||||||||||
2025-04-06 23:58:46|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|IRBR3|BRL|Financials|Insurance|Brazil|BRIRBRACNOR4|335||3.98B|3980000000|48.82|1631079|15.28|-57.99|48.78-52.76|53.13|81422762|1.4|4.76|6.54B|6540000000|9.85|||2025-05-12 00:00:00|2025-05-12|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|54.36|7|63|49|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:51|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|ITSA4|BRL|Financials|Banking Services|Brazil|BRITSAACNPR7|126000|Itausa - Investimentos Itau SA|101.82B|101820000000|9.34|30682312|0.87|-10.63|9.3-9.57|9.62|10841666450|0.69|7.07|||1.36|0.69|7.35|2025-05-12 00:00:00|2025-05-12|sell|buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|strong_buy|buy|11.94|7|13.07|10.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:58:57|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|ITUB4|BRL|Financials|Banking Services|Brazil|BRITUBACNPR1|99600|Itau Unibanco Banco Holding SA|315.62B|315620000000|31.14|26032399|13.07|-32.93|30.91-31.74|31.97|10753714965|0.3|8.23|242.26B|242260000000|3.82|2.01|6.47|2025-05-12 00:00:00|2025-05-12|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|36.38|13|41|27.73|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:02|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|JBSS3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRJBSSACNOR8|270000|JBS SA|90.48B|90480000000|40.79|8525935|108.42|-42.36|40.65-41.84|41.07|2218116370|0.31|9.48|416.95B|416950000000|4.34|3|7.35|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|51.04|15|58|44.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:06|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|JHSF3|BRL|Real Estate|Real Estate Operations|Brazil|BRJHSFACNOR2|4000||2.78B|2780000000|4.1|3593641|-6.5|-4.71|4.07-4.19|4.27|677685356|0.59|3.26|1.61B|1610000000|1.26|0.59|14.38|2025-05-08 00:00:00|2025-05-08|buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|6.96|7|10|4.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:11|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|KLBN11|BRL|Basic Materials|Containers \u0026 Packaging|Brazil|BRKLBNCDAM18|13833|Klabin Unt|22.64B|22640000000|18.55|4480473|-12.66|-24.06|18.18-18.67|18.54|6079346892|0.46|13.18|19.65B|19650000000|0.3|1.21|6.55|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.17|14|33|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:18|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|RENT3|BRL|Industrials|Passenger Transportation Services|Brazil|BRRENTACNOR4|21966|Localiza Rent a Car SA|38.04B|38040000000|36.1|10438732|-29.76|-53.78|35.59-36.55|37.24|1053751188|0.98|21.08|37.27B|37270000000|1.71|1.66|4.59|2025-05-14 00:00:00|2025-05-14|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|53.84|14|89|37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:23|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|LCAM3|BRL|Industrials|Transport Infrastructure|Brazil|BRLCAMACNOR3|4983||12.26B|12260000000|24.15|3873539|0|-24.22|23.72-24.22|23.71|507467583|1.4|12.45|8.50B|8500000000|0.415|1.4685|6.08|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_sell|sell|strong_buy|neutral|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:27|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|LWSA3|BRL|Technology|Software \u0026 IT Services|Brazil|BRLWSAACNOR8|500||1.53B|1530000000|2.58|10015527|-50.19|-5.47|2.55-2.7|2.73|592335649|1.07|35.34|1.37B|1370000000|0.07|0.07|2.78|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.06|10|7.2|4.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:33|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|LAME4|BRL|||Brazil|BRLAMEACNPR6|37200||12.38B|12380000000|6.55|24916736|0|-6.68|6.31-6.68|6.42|1883007012|1.58|21.82|25.90B|25900000000|0.29|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:38|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|LREN3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRLRENACNOR1|25102||13.3B|13300000000|12.65|19308770|-14.92|-17.34|12.39-12.96|13.26|1051731692|0.84|10.07|14.44B|14440000000|1.14|0.65|5.17|2025-05-08 00:00:00|2025-05-08|neutral|sell|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|16.29|13|20|13|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:44|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|MGLU3|BRL|Technology|Software \u0026 IT Services|Brazil|BRMGLUACNOR2|40000||7.97B|7970000000|10.83|28114911|-36.67|-18.3|10.74-11.5|11.8|736060221|1.46|16.57|38.04B|38040000000|0.61|||2025-05-08 00:00:00|2025-05-08|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|9.69|14|15|6.6|6|4|3|0.0562|0.4457|-0.0063|1.6433|0.0576|43.29|0.2067|2025-08-07|15/06/2025||0.0012||9530000000|10.829999923706|1|2025-05-08|15/03/2025||0.0937||9800000000|10.829999923706|1|2025-03-13|15/12/2024|0.4|0.2|10790000000|11080000000|8.579999923706|1|2024-11-07|15/09/2024|0.1061|0.0617|9000000000|9010000000|9.7299995422363|1|2024-08-08|15/06/2024|0.032|0.04|9010000000|9010000000|12.189999580383|1|2024-05-09|15/03/2024|0.0379|0.03|9240000000|9220000000|16.5|1||||||||||||||
2025-04-06 23:59:49|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|MRFG3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRMRFGACNOR0|126832|Marfrig Alimentos SA|15.84B|15840000000|18.55|7462137|110.98|-18.96|18.17-18.78|18.6|854158544|0.97|9.78|148.86B|148860000000|1.89|2.83|15.28|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19.74|14|25.5|16.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-06 23:59:54|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|CASH3|BRL|Technology|Software \u0026 IT Services|Brazil|BRCASHACNOR8|0||272.84M|272840000|3.13|1258984|10.95|-5.34|3.12-3.25|3.25|87169265|1.4|-41.78|365.02M|365020000|-0.09|4.94|157.89|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|4.27|3|5.5|3.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:00|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|BEEF3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRBEEFACNOR6|40000|Minerva SA/Brazil|3.81B|3810000000|6.47|8460379|-2.27|-8.02|6.28-6.68|6.46|588325956|0.78|-2.11|||-2.65|||2025-05-07 00:00:00|2025-05-07|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|7.34|11|11|5.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:05|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|SOMA3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRSOMAACNOR3|1600||4.66B|4660000000|5.94|9422419|-11.34|-7.74|5.87-6.07|5.94|784747373|0.673|-2.71|5.53B|5530000000|-2.19|0.1014|1.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:16|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|MRVE3|BRL|Real Estate|Real Estate Operations|Brazil|BRMRVEACNOR2|17389||2.81B|2810000000|4.99|10608162|-32.02|-8.22|4.88-5.17|5.28|562825323|1.1|-5.61|9.01B|9010000000|-0.89|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.56|13|17|6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:32|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|MULT3|BRL|Real Estate|Real Estate Operations|Brazil|BRMULTACNOR5|70416||11.13B|11130000000|22.78|4887863|-4.71|-26.88|22.69-23.15|23.55|488548102|0.47|9.03|2.54B|2540000000|2.4|1.1|4.84|2025-04-24 00:00:00|2025-04-24|neutral|buy|buy|sell|strong_buy|strong_sell|neutral|strong_buy|neutral|31.05|13|36.5|28|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:37|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|NTCO3|BRL|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Brazil|BRNTCOACNOR5|0||12.68B|12680000000|9.15|14321992|-47.92|-18.02|9.13-9.4|9.43|1386092543|1.33|-17.7|24.09B|24090000000|-0.54|0.74|8.04|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.44|14|19|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:42|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|GNDI3|BRL|Healthcare|Healthcare Providers \u0026 Services|Brazil|BRGNDIACNOR2|28817||41.17B|41170000000|66.95|6348955|0|-69.69|66.3-69.69|66.95|614934028|1.46||7.09M|7090000|0.094|1.8974|2.83|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|sell|buy|strong_sell|sell|neutral|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:47|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|PETR3|BRL|Energy|Oil \u0026 Gas|Brazil|BRPETRACNOR9|41778|Petroleo Brasileiro SA|468.97B|468970000000|37.73|9377238|12.65|-42.66|36.52-38.25|39.38|12888732761|0.88|12.75|490.83B|490830000000|2.84|5.71|15.15|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|47.15|12|53|40.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:51|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|PETR4|BRL|Energy|Oil \u0026 Gas|Brazil|BRPETRACNPR6|41778|Petroleo Brasileiro SA PN|468.97B|468970000000|34.55|31613602|6.7|-39.2|33.81-35.01|36|12888732761|0.88|12.75|490.83B|490830000000|2.84|5.71|16.54|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|47.15|12|53|40.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:00:58|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|PRIO3|BRL|Energy|Oil \u0026 Gas|Brazil|BRPRIOACNOR1|82||27.84B|27840000000|33.9|9664035|-32.8|-52.13|32.9-34.41|36.83|821287631|1.52|3.23|14.36B|14360000000|12.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60.54|15|70|47.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:07|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|PETZ3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRPETZACNOR2|0||1.82B|1820000000|4.04|7359849|8.82|-5.57|3.96-4.11|4.08|451139910|1.11|-45.76|3.32B|3320000000|-0.09|0.29|7.2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.94|10|5.4|4.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:12|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|QUAL3|BRL|Financials|Insurance|Brazil|BRQUALACNOR6|1558||509.2M|509200000|1.81|2863029|15.29|-2.75|1.8-1.88|1.91|281323576|0.92|76.82|||0.02|0.01|0.31|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|2.42|9|4|1.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:17|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|RADL3|BRL|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Brazil|BRRADLACNOR0|64758|Raia Drogasil SA|33.44B|33439999999.999996|19.53|10779186|-24.29|-30.16|19.21-19.83|19.92|1711994628|0.36|27|38.86B|38860000000|0.73|0.31|1.61|2025-05-06 00:00:00|2025-05-06|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|24.57|15|32.1|17|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:23|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|RDOR3|BRL|Healthcare|Healthcare Providers \u0026 Services|Brazil|BRRDORACNOR8|0||63.54B|63540000000|28.62|5772457|15.46|-34.66|27.8-28.82|28.87|2220119596|1|16.27|50.57B|50570000000|1.73|0.7|2.43|2025-05-14 00:00:00|2025-05-14|strong_buy|buy|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|36|12|40.5|31|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:30|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|RAIL3|BRL|Industrials|Freight \u0026 Logistics Services|Brazil|BRRAILACNOR9|8479||31.59B|31590000000|17.07|12827994|-23.61|-24.4|17.01-17.62|17.65|1850696260|0.11|-34.72|13.94B|13940000000|-0.52|0.09|0.54|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|25.73|15|29.4|19.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:35|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|SBSP3|BRL|Utilities|Water \u0026 Related Utilities|Brazil|BRSBSPACNOR5|10552|Companhia de Saneamento Basico do Estado de Sao Paulo SABESP|70.67B|70670000000|103.4|3122737|25.04|-106.39|102.43-105.28|105.55|683509869|0.47|7.37|36.15B|36150000000|14.02|1.44|1.39|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|124.52|15|142.6|101|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:42|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|SANB11|BRL|Financials|Banking Services|Brazil|BRSANBCDAM13|55646|Banco Santander Brasil SA Unit|98.84B|98840000000|26.62|2665762|-1.05|-31.53|26.35-27.12|27.53|7459650307|0.48|7.84|137.18B|137180000000|1.79|1.38|5.17|2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|strong_sell|strong_buy|strong_sell|sell|strong_buy|neutral|30.88|13|37|26|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:49|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|ASAI3|BRL|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Brazil|BRASAIACNOR0|87000||10.76B|10760000000|7.98|18062259|-40.92|-14.57|7.88-8.28|8.44|1348415647|0.4|12.55|73.82B|73820000000|0.57|0.09|1.16|2025-05-08 00:00:00|2025-05-08|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|9.22|13|11.5|7.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:01:55|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|CSNA3|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRCSNAACNOR6|24924|Companhia Siderurgica Nacional|10.91B|10910000000|8.23|14152216|-39.03|-14.09|7.94-8.45|8.81|1326093947|1.84|-4.85|43.69B|43690000000|-1.95|1.27|15.39|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.26|14|20|7.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:00|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|SULA11|BRL|Financials|Insurance|Brazil|BRSULACDAM12|4000||8.92B|8920000000|22.25|3928420|0|-23.03|21.5-23.03|21.51|401101020|1.04|49.19|22.75B|22750000000|0.452|0.0509|0.23|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:06|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|SUZB3|BRL|Basic Materials|Paper \u0026 Forest Products|Brazil|BRSUZBACNOR0|35000|Suzano Papel e Celulose SA|63.08B|63080000000|50.9|5343876|-16.32|-64.71|50.03-51.31|51.07|1239241828|0.46|-10.52|47.4B|47400000000|-5.59|2.02|3.96|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.01|15|95|64|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:12|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|TAEE11|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRTAEECDAM10|851|Transmissora Alianca de Energia Eletrica SA Unit|11.82B|11820000000|34.3|1587863|2.73|-35.81|33.7-34.57|34.45|344498907|0.25|20.93|3.72B|3720000000|1.64|3.53|10.3|2025-05-15 00:00:00|2025-05-15|strong_buy|strong_buy|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|33.61|13|37.46|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:17|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|VIVT3|BRL|Technology|Telecommunications Services|Brazil|BRVIVTACNOR0|32759|Telefonica Brasil SA|83.04B|83040000000|51.05|2295029|4.6|-56.05|51-52.11|52.41|1626682604|0.21|14.98|55.85B|55850000000|3.38|2.82|5.52|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|buy|buy|buy|buy|strong_buy|strong_buy|58.85|14|66|43|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:21|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|TIMS3|BRL|Technology|Telecommunications Services|Brazil|BRTIMSACNOR5|8873|Tim Participacoes SA|40.9B|40900000000|16.9|7637659|-4.66|-19.04|16.9-17.47|18.38|2420358093|0.3|13.04|25.45B|25450000000|1.3|1.65|9.76|2025-05-05 00:00:00|2025-05-05|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|20.83|14|23|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:28|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|TOTS3|BRL|Technology|Software \u0026 IT Services|Brazil|BRTOTSACNOR8|0||20.47B|20470000000|34.15|4172597|22.87|-36.61|33.43-34.56|34.5|599401581|1.03|29.21|5.22B|5220000000|1.21|0.59|1.73|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|37|11|43|33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:32|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|UGPA3|BRL|Energy|Oil \u0026 Gas|Brazil|BRUGPAACNOR8|9558|Ultrapar Participacoes SA|18.4B|18400000000|17|6666649|-38.44|-28.48|16.8-17.34|17.78|1082140272|0.93|7.99|133.5B|133500000000|2.14|0.7|4.12|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|22.98|16|28|18.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:37|06325|18812|/equities/usiminas-pna|BOVESPA|USIM5|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRUSIMACNPA6|13175|Usinas Siderurgicas de Minas Gerais SA USIMINAS Pref|6.56B|6560000000|5.35|11557614|-44.21|-10.37|5.33-5.64|5.76|1230942660|1.49|-50.27|25.87B|25870000000|-0.12|0.28|5.29|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.24|14|10|5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:41|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|VALE3|BRL|Basic Materials|Metals \u0026 Mining|Brazil|BRVALEACNOR0|64616|Vale SA|224.88B|224880000000|52.68|29134995|-7.73|-64.95|51.6-53.52|54.87|4268720001|0.9|7.11|206.01B|206010000000|7.39|4.76|9.03|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.48|11|16.34|9.74|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:46|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|BHIA3|BRL|Consumer Cyclicals|Diversified Retail|Brazil|BRBHIAACNOR1|31739|Grupo Casas Bahia SA|713.04M|713040000|7.5|6633935|10.62|-11.21|6.61-8.1|7.77|95072000|1.92|-0.88|27.21B|27210000000|-11|||2025-05-14 00:00:00|2025-05-14|buy|buy|sell|strong_sell|strong_buy|sell|neutral|strong_buy|sell|4.17|9|9|3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:02:51|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|WEGE3|BRL|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Brazil|BRWEGEACNOR0|47529|WEG SA|183.43B|183430000000|43.72|7058956|16|-59.74|42.72-44.14|44.27|4195537378|0.63|30.24|37.99B|37990000000|1.44|0.74|1.69|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|60.92|13|72|43|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:03:00|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|YDUQ3|BRL|Academic \u0026 Educational Services|School, College \u0026 University|Brazil|BRYDUQACNOR3|17172||3.59B|3590000000|12.59|5066267|-23.03|-16.73|12.23-12.78|12.9|284870460|1.19|10.36|5.35B|5350000000|1.17|0.55|4.36|2025-05-15 00:00:00|2025-05-15|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|14.84|13|29.7|10.5|6|4|4|-0.0484|0.281|-0.0015|3.5818|0.0133|10.8225|0.6175|2025-05-15|15/03/2025||0.5659||1530000000|12.590000152588|1|2025-03-17|15/12/2024|0.1577|0.0864|1270000000|1270000000|11.39999961853|1|2024-11-07|15/09/2024|0.6585|0.5321|1310000000|1320000000|10.89999961853|1|2024-08-08|15/06/2024|0.1817|0.17|1320000000|1320000000|10.800000190735|1|2024-05-10|15/03/2024|0.5657|0.57|1460000000|1460000000|16.120000839233|1|2024-03-14|15/12/2023|0.04||1230000000|1230000000|21.181018829346|1||||||||||||||
2025-04-07 00:03:09|06330|101278|/equities/abm-investama|JKSE|ABMM|IDR|Energy|Coal|Indonesia|ID1000121502|11700||8.42T|8420000000000|3060|1105424|-24.26|-5750|3040-3090|3060|2753165000|-0.78|3.65|1.2B|1200000000|0.05|295|9.64|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:03:16|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|ACES|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000125503|14201||8.56T|8560000000000.001|500|33296980|-47.37|-995|498-530|520|17120389700|0.4|18.37|8.35T|8350000000000|49.8|33.5|6.7|2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|961|12|1200|650|12|4|9|-0.0225|0.3703|-0.0056|0.3235|0.0291|12.79|1.58|2025-06-24|15/03/2025|||||500|1|2025-04-02|15/12/2024|||2334000000000||500|1|2024-10-29|15/09/2024|||2093000000000|2149500000000|920|1|2024-07-30|15/06/2024|||2142000000000|2170770000000|800|1|2024-04-30|15/03/2024|||1993000000000|1993000000000|935|1|2024-03-28|15/12/2023|||2118000000000|2139050000000|910|1|2023-10-31|15/09/2023|||1859000000000|1859000000000|830|1|2023-08-01|15/06/2023|||1933000000000|1944960000000|720|1|2023-05-01|15/03/2023|9.26||1702000000000|1702000000000|450|1|2023-04-06|15/12/2022|18.28|8.66|1868000000000|1868000000000|464|1|2022-11-02|15/09/2022|7.14|7.14|1587120000000|1587120000000|565|1|2022-07-29|15/06/2022|7.9|7.9|1681000000000|1681100000000|705|1||||||||
2025-04-07 00:03:29|06332|1179331|/equities/ace-oldfields-pt|JKSE|KUAS|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000163702|407||64.64B|64640000000|50|1219414|-1.96|-60|50-51|51|1292808150|-0.37|5.72|184.69B|184690000000|8.74|4|8|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||6|4|5|0.019|0|0|6.415|0.0834|191.24|0.558|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1|2022-10-31|15/09/2022|1.32||37110000000||69|1|2022-08-04|15/06/2022|0.04||40420000000||72|1|2022-08-04|15/06/2021|0.04||34070000000||72|1|2022-04-26|15/03/2022|1.04||25110000000||74|1||||||||||||||
2025-04-07 00:03:38|06333|101280|/equities/acset-indonusa|JKSE|ACST|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000127509|338||988.66B|988660000000|78|1832900|-41.79|-145|78-78|86|12675160000|0.79|-1.81|3.17T|3170000000000|-43.18|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:03:46|06334|101282|/equities/adhi-karya-tbk|JKSE|ADHI|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000097207|1723||2.02T|2020000000000|240|14372871|-14.89|-344|230-274|226|8407608979|1.3|5.96|13.35T|13350000000000|30.03|||2025-05-06 00:00:00|2025-05-06|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|353|3|500|260|6|4|0|0|0|0|0|0|0|0|2025-05-06|15/03/2025|||||240|1|2025-03-04|15/12/2024|||4190000000000||181|1|2024-10-31|15/09/2024|||||286|1|2024-07-29|15/06/2024|||||244|1|2024-05-06|15/03/2024|||||240|1|2024-02-28|15/12/2023|||8624000000000|8624000000000|292|1||||||||||||||
2025-04-07 00:03:52|06335|101283|/equities/adi-sarana-arm|JKSE|ASSA|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000125800|1534||1.96T|1960000000000|530|2893454|-34.57|-845|525-560|560|3691137517|0.63|8.03|4.96T|4960000000000|66.04|40|7.55|2025-05-21 00:00:00|2025-05-21|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|1605|4|3150|870|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:03:57|06336|101284|/equities/adira-finance|JKSE|ADMF|IDR|Financials|Banking Services|Indonesia|ID1000097504|14969||9.2T|9200000000000|9200|73217|-35.55|-14225|9000-9225|8925|1000000000|0.6|6.4|5.63T|5630000000000|1406.68|703|7.64|2025-04-24 00:00:00|2025-04-24|neutral|sell|sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:04:04|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|RONY|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000155609|10||3.74T|3740000000000|2990|444763|1234.82|-3360|2100-3360|2990|1250000000|0.09|1987.33|2.6B|2600000000|1.5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||12|4|8|0.0677|0|0|-3.0254|1.0418|64.7175|162.515|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1|2022-11-03|15/12/2021|-0.07||6560000000||800|1|2021-10-29|15/09/2021|-0.76||838500000||226|1|2021-09-15|15/06/2021|-0.61||663300000||206|1|2021-09-11|15/03/2021|-1.02||564100000||198|1|2021-09-01|15/12/2020|-1.63||74610000||204|1|2020-10-25|15/09/2020|0.29||3350000000||470|1|2020-09-30|15/06/2020|-2.29||793100000||121|1|2020-09-30|15/12/2019|0.15||2480000000||121|1|2020-04-01|15/09/2019|4.64||9780000000||||2020-04-01|15/12/2018|2.01||6460000000|||||||||||
2025-04-07 00:04:09|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|AYLS|IDR|Basic Materials|Construction Materials|Indonesia|ID1000154404|3||54.62B|54620000000|64|19655296|28|-179|62-67|60|853423236|-0.03|-36.16|1B|1000000000|-1.6|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:04:13|06339|101286|/equities/agung-podomoro|JKSE|APLN|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000117104|1399||1.93T|1930000000000|85|13950373|-25.44|-143|84-89|84|22699326779|0.95|3.04|5.58T|5580000000000|27.92|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:04:21|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|TARA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000132202|5||100.7B|100700000000|10|779075|25|-15|10-10|10|10069645750|-0.83|-50|3.83B|3830000000|-0.2|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|strong_sell|neutral|buy|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:04:27|06341|101373|/equities/centris-multi|JKSE|CMPP|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000132608|1850||918.92B|918920000000|86|142078|26.47|-120|86-86|84|10685124441|-0.04|-0.6|7.94T|7940000000000|-142.95|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|sell|buy|strong_sell|neutral|neutral|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:04:36|06342|101287|/equities/akasha-wira-in|JKSE|ADES|IDR|Consumer Non-Cyclicals|Beverages|Indonesia|ID1000067606|449||5.84T|5840000000000|9900|63510|3.12|-12500|9800-10075|9775|589896800|0.48|11.07|1.96T|1960000000000|894|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|||||18|4|17|0.0555|0|0|0.2058|0.051|8.82|1.8418|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1|2022-11-28|15/09/2022|141.94||320900000000||7950|1|2022-08-30|15/06/2022|137.89||309000000000||6175|1|2022-05-30|15/03/2022|128.15||294200000000||6200|1|2022-04-26|15/12/2021|208.35||319000000000||3690|1|2021-11-25|15/09/2021|89.78||241000000000||2860|1|2021-08-27|15/06/2021|71.91||189800000000||3050|1|2021-06-28|15/03/2021|80.47||185300000000||1835|1|2021-05-25|15/12/2020|104.09||188000000000||1640|1|2020-11-27|15/09/2020|58.42||165500000000||1185|1|2020-07-29|15/06/2020|31.72||120900000000||880|1|2020-06-29|15/03/2020|35.96||199000000000||840|1|2020-05-27|15/12/2019|62.64||218300000000||815|1|2019-10-24|15/09/2019|27.68||212900000000||1065|1|2019-07-30|15/06/2019|22.37||211900000000||1150|1|2019-04-29|15/03/2019|29.51||191200000000||1075|1|2019-03-27|15/12/2018|29.5||207800000000||1085|1||
2025-04-07 00:04:44|06343|101288|/equities/akbar-indo-mak|JKSE|AIMS|IDR|Energy|Coal|Indonesia|ID1000071202|4||79.64B|79640000000|362|8266380|-26.12|-750|348-374|356|220000000|1.03|-7.27|176.25M|176250000|-65.46|||0000-00-00 00:00:00|-0001-11-30|buy|sell|neutral|strong_buy|sell|strong_sell|strong_buy|sell|sell|||||25|4|24|-0.0024|0|0|0.4142|0.6658|-23.0867|5.9356|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1|2022-11-30|15/09/2022|6.72||10320000000||224|1|2022-08-31|15/06/2022|3.73||9720000000||248|1|2022-05-29|15/03/2022|7.61||10750000000||250|1|2022-04-20|15/12/2021|11.89||38510000000||276|1|2021-11-18|15/09/2021|0.88||9200000000||510|1|2021-08-19|15/06/2021|1.49||9200000000||354|1|2021-04-09|15/03/2021|0.82||9240000000||266|1|2021-03-16|15/12/2020|-1.07||1610000000||214|1|2020-11-29|15/09/2020|-1.63||1570000000||153|1|2020-07-13|15/06/2020|-0.41||1530000000||180|1|2020-06-22|15/03/2020|-0.81||1530000000||180|1|2020-05-28|15/12/2019|-1.04||1530000000||180|1|2019-10-31|15/09/2019|-0.71||1530000000||180|1|2019-07-31|15/06/2019|-0.56||1530000000||180|1|2019-04-29|15/03/2019|-0.86||||180|1|2019-04-01|15/12/2018|-1.03||||180|1|2018-10-31|15/09/2018|-1.03||||180|1|2018-08-01|15/06/2018|-0.52||||212|1
2025-04-07 00:04:55|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|AKRA|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000106701|2074|Akr Corporindo Tbk|21.63T|21630000000000|1095|19491334|-36.89|-1865|1085-1120|1105|19752819600|0.22|9.71|38.73T|38730000000000|112.73|125|11.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1593|12|2000|1310|6|4|3|-0.0252|-0.0232|-0.0485|0.127|0.0168|10.2233|0.68|2025-07-28|15/06/2025||34.17||11114930000000|1095|1|2025-04-24|15/03/2025||26.29||8549950000000|1095|1|2025-03-18|15/12/2024|37.64|36.06|10117000000000|12090870000000|1125|1|2024-10-25|15/09/2024|24.91|28.85|9962000000000|9786920000000|1420|1|2024-07-22|15/06/2024|38.6|38.6|8839000000000|9288230000000|1515|1|2024-04-25|15/03/2024|31.52|31.52|9737000000000|9737000000000|1790|1||||||||||||||
2025-04-07 00:05:07|06345|101409|/equities/gading-develop|JKSE|GAMA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000123201|26||180.2B|180200000000|18|19900|0|-18|18-18|18|10011027656|-0.21|-5.25|17.97B|17970000000|-3.43|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0013|0|0|-1.1585|0.1983|17.9315|20.2159|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1|2022-05-31|15/03/2022|-0.5||8450000000||50|1|2022-05-11|15/12/2021|-1.25||6480000000||50|1|2021-11-30|15/09/2021|-0.17||6220000000||50|1|2021-08-31|15/06/2021|-0.35||2370000000||50|1|2021-06-30|15/03/2021|0.02||9850000000||50|1|2021-05-31|15/12/2020|-0.15||19640000000||50|1|2020-11-30|15/09/2020|-0.43||9130000000||50|1|2020-07-29|15/06/2020|-0.37||4640000000||50|1|2020-07-01|15/03/2020|-0.36||6850000000||50|1|2020-06-03|15/12/2019|0.08||28120000000||50|1|2019-10-31|15/09/2019|||9140000000||50|1|2019-07-31|15/06/2019|0.02||12690000000||50|1|2019-04-30|15/03/2019|0.06||24210000000||50|1|2019-04-01|15/12/2018|-0.03||8830000000||69|1|2018-11-01|15/09/2018|0.13||27770000000||50|1|2018-08-01|15/06/2018|0.03||23050000000||50|1|2018-05-01|15/03/2018|-0.01||17890000000||54|1|2018-04-02|15/12/2017|0.22||26210000000||52|1
2025-04-07 00:05:15|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|ALKA|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000076904|26||155.35B|155350000000|306|33751|-28.5|-570|296-306|290|507665055|1.02|5.03|196.72B|196720000000|71.62|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||6|4|5|0|0|0|-2.8044|0.0126|-8.888|0.05|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1|2022-12-01|15/09/2022|12.9||717800000000||268|1|2022-08-31|15/06/2022|-0.85||617100000000||286|1|2022-06-03|15/03/2022|3.17||1362300000000||314|1|2022-04-19|15/12/2021|19.73||1424200000000||286|1||||||||||||||
2025-04-07 00:05:21|06347|101290|/equities/alam-sutera-re|JKSE|ASRI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000108400|1968||2.16T|2160000000000.0002|110|36953898|-29.03|-268|109-112|110|19649411888|0.85|39.15|3.43T|3430000000000|2.81|||2025-05-26 00:00:00|2025-05-26|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|196|2|221|170|6|4|3|0.0001|0|0|-0.0759|0|5.7267|0|2025-05-26|15/03/2025|||||110|1|2025-03-27|15/12/2024||10.3|||110|1|2024-11-29|15/09/2024||8.58|||159|1|2024-08-28|15/06/2024||5.15|934000000000|934000000000|187|1|2024-04-30|15/03/2024||10.3|||130|1|2024-04-01|15/12/2023||16.99|||157|1||||||||||||||
2025-04-07 00:05:28|06348|1025106|/equities/alfa-energi-investama|JKSE|FIRE|IDR|Energy|Coal|Indonesia|ID1000139009|96||110.65B|110650000000|75|5700236|-25|-122|74-78|76|1475363179|-0.19|4.34|473.5B|473500000000|17.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0142|0|0|-1.9212|0.3885|351.3124|1.9453|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1|2022-10-31|15/09/2022|1.69||87430000000||264|1|2022-07-31|15/06/2022|-3.76||72850000000||214|1|2022-05-28|15/03/2022|-6.84||8470000000||234|1|2022-04-04|15/12/2021|-43.85||139000000000||298|1|2021-11-02|15/09/2021|6.55||192200000000||555|1|2021-08-13|15/06/2021|5.54||241000000000||505|1|2021-05-26|15/03/2021|0.61||269100000000||490|1|2021-04-01|15/12/2020|-1.99||295600000000||525|1|2020-10-26|15/09/2020|7.31||274600000000||246|1|2020-08-03|15/06/2020|4.81||223300000000||124|1|2020-06-10|15/03/2020|-0.76||275400000000||119|1|2020-05-14|15/12/2019|-1.97||217300000000||114|1|2019-11-25|15/09/2019|3.21||525600000000||1255|1|2019-08-12|15/06/2019|5.58||252700000000||2360|1|2019-05-30|15/03/2019|0.31||226100000000||7600|1|2019-03-29|15/12/2018|1.73||292900000000||6825|1||
2025-04-07 00:05:37|06349|101291|/equities/alkindo-narata|JKSE|ALDO|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000120207|726||1.34T|1340000000000|498|114371|17.18|-660|484-498|488|2700713744|0.42|589.48|1.81T|1810000000000|0.89|0.5|0.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||6|4|5|-0.0141|0|0|-0.1671|-0.0383|14.154|1.278|2023-03-31|15/12/2022|3.91||301400000000||370|1|2022-10-28|15/09/2022|15.83||333300000000||400|1|2022-07-29|15/06/2022|10.88||359900000000||810|1|2022-05-25|15/03/2022|18.97||407300000000||905|1|2022-03-17|15/12/2021|22.87||414600000000||1110|1|2021-12-01|15/09/2021|21.59||372800000000||978.38500976562|1||||||||||||||
2025-04-07 00:05:43|06350|101292|/equities/alumindo-light|JKSE|ALMI|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000130909|884||282.38B|282380000000|74|566300|1.37|-100|74-76|74|3816000000|-0.06|-1.9|29.87M|29870000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||12|4|11|-0.0267|0|0|-0.7212|-0.1645|-188.2445|314.3136|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1|2020-07-30|15/06/2020|-251.96||210800000000||214|1|2020-06-26|15/03/2020|84.61||235300000000||222|1|2020-05-29|15/12/2019|-250.35||233000000000||224|1|2019-10-30|15/09/2019|-75.7||416100000000||360|1|2019-07-31|15/06/2019|-100.12||646400000000||490|1|2019-04-30|15/03/2019|-58.91||938700000000||525|1|2019-03-29|15/12/2018|-15.99||1046500000000||715|1|2018-10-30|15/09/2018|24.76||1322300000000||302|1|2018-08-27|15/06/2018|-14.24||1099800000000||408|1|2018-04-30|15/03/2018|16.09||954200000000||258|1||||||||
2025-04-07 00:05:53|06351|955951|/equities/anabatic-technologies-tbk|JKSE|ATIC|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000134505|1516||1.07T|1070000000000.0001|460|724246|16.75|-825|404-498|406|2315361355|0.4|6.09|8.95T|8950000000000|79.19|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|sell|sell|neutral|neutral|neutral|neutral|||||18|4|17|-0.0314|0|0|-4.679|0.0549|-15.4471|0.2741|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1|2022-08-05|15/06/2022|2.05||2025100000000||384|1|2022-06-30|15/03/2022|39.37||1708200000000||368|1|2022-05-27|15/12/2021|-178.09||2214700000000||408|1|2022-01-03|15/09/2021|-16.69||1556100000000||800|1|2021-08-31|15/06/2021|-14.97||1351700000000||810|1|2021-06-30|15/03/2021|-5.13||1337400000000||2110|1|2021-05-31|15/12/2020|-214.59||1768400000000||700|1|2020-11-30|15/09/2020|2.76||1451000000000||690|1|2020-09-30|15/06/2020|-17.27||1477900000000||620|1|2020-07-06|15/12/2019|16.43||1602700000000||870|1|2020-07-01|15/03/2020|-9.03||1460400000000||870|1|2019-11-01|15/09/2019|-7.01||1124700000000||705|1|2019-07-31|15/06/2019|-2.57||1421100000000||870|1|2019-07-09|15/03/2019|-7.07||1403700000000||830|1|2019-03-29|15/12/2018|13.22||1700900000000||1000|1|2018-10-31|15/09/2018|-1.11||1394100000000||870|1||
2025-04-07 00:06:01|06352|101293|/equities/ancora-indones|JKSE|OKAS|IDR|Basic Materials|Chemicals|Indonesia|ID1000103302|1245||268.2B|268200000000|113|3688798|29.89|-140|110-116|113|2373449165|0.41|1.57|182.2M|182200000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||5|4|4|-0.0213|0|0|-1|0.0969|0|5527.02|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1|2017-10-31|15/09/2017|-0||31140000||440|1|2017-07-31|15/06/2017|-0||21970000||68|1|2017-05-02|15/03/2017|-0||21420000||62|1|||||||||||||||
2025-04-07 00:06:09|06353|1031278|/equities/ayana-land|JKSE|NASA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000140205|10||187.08B|187080000000|17|492671|21.43|-25|16-17|17|11004929322|-0.75|23.94|15.47B|15470000000|0.71|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|neutral|sell|sell|neutral|neutral|sell|||||6|4|5|0|0|0|-1.714|0.0421|38.352|41.122|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1|2022-11-29|15/09/2022|-0.16||3380000000||50|1|2022-08-31|15/06/2022|0.08||3000000000||50|1|2022-05-31|15/03/2022|-0.05||2800000000||50|1|2022-04-28|15/12/2021|-0.19||3190000000||50|1||||||||||||||
2025-04-07 00:06:17|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|ASPI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000154602|13||121.72B|121720000000|178|4905161|22.76|-458|175-185|179|683810725|-0.92|-68.69|27.34B|27340000000|-2.78|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|strong_buy|buy|neutral|neutral|neutral|||||15|4|14|0.0009|0|0|-0.2094|5.0727|-8.6792|223.9436|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1|2022-12-01|15/09/2022|-0.6||3750000000||101|1|2022-08-30|15/06/2022|0.31||3330000000||87|1|2022-06-07|15/03/2022|-0.16||1230000000||80|1|2022-05-09|15/12/2021|-1.04||1230000000||73|1|2021-11-29|15/09/2021|-0.29||3340000000||72|1|2021-08-30|15/06/2021|0.16||862700000||51|1|2021-08-12|15/03/2021|-0||1910000000||50|1|2021-05-31|15/12/2020|-3.05||1940000000||52|1|2021-05-31|15/12/2019|-6.54||7820000000||52|1|2020-11-29|15/09/2020|-1.06||828100000||93|1|2020-07-29|15/06/2020|6.89||13640000||230|1|2020-07-29|15/06/2019|-14.75||1150000000||230|1|2020-06-30|15/03/2020|-44.64||1150000000||384|1|||||
2025-04-07 00:06:24|06355|1091190|/equities/andira-agro|JKSE|ANDI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000145105|97||102.85B|102850000000|11|15672739|-50|-20|11-12|11|9350000000|0.06|-0.75|154.15B|154150000000|-7.97|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||22|4|21|0|0|0|-3.4059|0.0002|-42.6967|4.7971|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1|2022-11-29|15/09/2022|1.44||70100000000||50|1|2022-07-28|15/06/2022|-2.14||104700000000||50|1|2022-05-31|15/03/2022|4.86||71140000000||50|1|2022-04-25|15/12/2021|-0.74||95220000000||50|1|2021-11-03|15/09/2021|-0.05||81530000000||50|1|2021-08-30|15/06/2021|-0.26||83880000000||50|1|2021-06-28|15/03/2021|0.72||85740000000||50|1|2021-04-26|15/12/2020|-3.74||81440000000||50|1|2020-11-25|15/09/2020|4.76||36270000000||50|1|2020-07-29|15/06/2020|1.56||56220000000||50|1|2020-04-28|15/03/2020|6.95||86290000000||50|1|2020-04-17|15/12/2019|-0.15||99830000000||50|1|2019-10-29|15/09/2019|2.49||75950000000||285|1|2019-07-29|15/06/2019|-0.18||65000000000||400|1|2019-07-29|15/06/2018|-12.21||75170000000||400|1|2019-04-29|15/03/2019|6.74||70990000000||307|1|2019-04-22|15/03/2018|5.16||72440000000||322|1|2019-04-22|15/12/2017|-16.37||72590000000||322|1
2025-04-07 00:06:34|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|AGII|IDR|Basic Materials|Chemicals|Indonesia|ID1000137805|2047||3.66T|3660000000000|1195|127151|-30.52|-1905|1160-1200|1195|3066660000|0.09|31.82|2.88T|2880000000000|44.15|10.8|0.9|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|-0.0001|0|0|0.299|0.0275|39.1933|1.4104|2025-05-01|15/03/2025|||||1195|1|2025-02-26|15/12/2024|||||1305|1|2024-11-29|15/09/2024|||||1615|1|2024-08-26|15/06/2024|||||1690|1|2024-05-29|15/03/2024|||||1710|1|2024-04-09|15/12/2023|||||1720|1|2023-10-31|15/09/2023|||||1610|1|2023-08-04|15/06/2023|||||1910|1|2023-05-02|15/03/2023|13.58||678600000000||1910|1|2023-04-12|15/12/2022|9.51||710000000000||1990|1|2022-11-30|15/09/2022|6.5||636100000000||2160|1|2022-08-22|15/06/2022|2.03||583800000000||2250|1|2022-05-06|15/03/2022|14.6||682600000000||2270|1|2022-04-11|15/12/2021|10.29||664200000000||1890|1|2021-11-02|15/09/2021|14.96||778800000000||1450|1|2021-08-30|15/06/2021|14.96||653100000000||1250|1|2021-05-07|15/03/2021|16.22||642700000000||1110|1|2021-03-03|15/12/2020|21.73||611400000000||1335|1|2020-12-01|15/09/2020|4.28||547000000000|547000000000|900|1|2020-09-02|15/06/2020|6.19||486000000000|486000000000|488|1
2025-04-07 00:06:44|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|ANTM|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000106602|3815|Aneka Tambang Persero Tbk|39.29T|39290000000000|1635|53336873|-2.1|-1845|1610-1650|1650|24030764724|1.37|16.17|53.35T|53350000000000|101.13|128.07|7.83|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1949|17|2200|1600|45|4|42|-0.0034|0.0552|0.031|-0.7821|0.1497|24.3932|1.2457|2025-04-30|15/03/2025|||||1635|1|2025-03-18|15/12/2024||44.28|25258820000000|14084510000000|1655|1|2024-10-30|15/09/2024||40.83|20012000000000|20012000000000|1615|1|2024-07-29|15/06/2024||2.24|14569000000000|14568870000000|1295|1|2024-04-30|15/03/2024|||8621000000000|8620970000000|1615|1|2024-04-01|15/12/2023||57.29|10149000000000|10148930000000|1600|1|2023-10-30|15/09/2023||52.82|9238000000000|9237970000000|1725|1|2023-08-31|15/06/2023||2.90|10068000000000|9904440000000|1995|1|2023-05-02|15/03/2023|69.21||11593000000000|11593130000000|2100|1|2023-03-26|15/12/2022|49.69|11.68|12247000000000|12247050000000|1895|1|2022-10-28|15/09/2022|45.81|42.48|14910200000000|14910080000000|1840|1|2022-09-04|15/06/2022|2.52|50.20|9026000000000|9025800000000|1900|1|2022-05-22|15/03/2022|60.98|59.71|9747000000000|9757600000000|2490|1|2022-03-16|15/12/2021|6.29|-8.37|11969000000000|11969250000000|2370|1|2021-10-22|15/09/2021|22.06|20.01|9201000000000|9200750000000|2450|1|2021-09-01|15/06/2021|22.06|83.22|8065000000000|8082500000000|2390|1|2021-05-03|15/03/2021|26.23||9210000000000|9210170000000|2490|1|2021-03-15|15/12/2020|13.05||9335000000000|9335010000000|2420|1|2020-10-27|15/09/2020|31.25||8811000000000|8811040000000|1060|1|2020-08-03|15/06/2020|-11.73||4024000000000|4024000000000|730|1
2025-04-07 00:06:58|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|AKKU|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000099609|4||96.74B|96740000000|15|145026|-31.82|-20|15-15|15|6449463636|0.1|-61.87|8.77B|8770000000|-0.26|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|buy|strong_sell|buy|buy|strong_sell|||||24|4|23|-0.004|0|0|-36.3971|12.8313|84.3278|131.61|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1|2022-08-25|15/06/2022|0.01||931800000||50|1|2022-07-01|15/03/2022|0.02||786700000||50|1|2022-05-28|15/12/2021|-18.54||1570000000||50|1|2021-12-06|15/09/2021|0.02||616200000||50|1|2021-08-31|15/06/2021|-0.11||770900000||50|1|2021-07-22|15/03/2021|-0.27||94730000||50|1|2021-06-30|15/12/2020|0.47||204500000000||50|1|2020-11-30|15/09/2020|-0.09||1930000000||50|1|2020-07-30|15/06/2020|-0.29||76960000||50|1|2020-07-02|15/03/2020|-1.45||1100000000||50|1|2020-06-30|15/12/2019|-24.3||18860000000||50|1|2019-11-21|15/06/2019|-0.4||835500000||50|1|2019-11-21|15/03/2019|-0.3||810200000||50|1|2019-10-30|15/09/2019|-1.08||2820000000||50|1|2019-05-29|15/12/2018|-1.06||94780000000||50|1|2018-10-30|15/09/2017|-0.04||1400000000||50|1|2018-08-29|15/06/2018|0.13||10860000000||50|1|2018-05-17|15/03/2018|-0.32||774200000||51|1
2025-04-07 00:07:06|06359|101295|/equities/apexindo-prata|JKSE|APEX|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000091309|286||319.18B|319180000000|90|1936527|-46.43|-196|88-94|91|3546466661|1.23|27.18|84.58M|84580000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|5|0|0|0|-5|0.2172|-11125|98242.314|2024-11-18|15/09/2024|||||133|1|2024-07-31|15/06/2024|||||145|1|2024-05-18|15/03/2024|||||148|1|2024-05-17|15/12/2023|||||150|1|2023-10-31|15/09/2023|||||232|1|2023-08-01|15/06/2023|||||186|1|2023-04-28|15/03/2023|||||140|1|2023-04-10|15/12/2022|||||148|1|2022-11-28|15/09/2022|||||330|1|2022-08-31|15/06/2022|||||356|1|2022-05-31|15/03/2022|||||470|1|2022-04-08|15/12/2021|||||605|1|2021-11-15|15/09/2021|||||575|1|2021-08-26|15/06/2021|||||555|1|2021-04-23|15/03/2021|||||452|1|2021-03-29|15/12/2020|||||382|1|2020-12-02|15/09/2020|||||154|1|2020-09-02|15/06/2020|||||145|1|2020-04-23|15/03/2020|||||130|1|2020-02-26|15/12/2019|||||153|1
2025-04-07 00:07:14|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|ARCI|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000161003|674||6.36T|6360000000000|256|3712656|-28.09|-374|252-258|256|24835000000|0.57|38.65|287.62M|287620000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:07:23|06361|101209|/equities/arkaprin|JKSE|AKPI|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000084205|1114||364.29B|364290000000|595|19175|-14.39|-875|580-600|600|612248000|0.99|35|3.03T|3030000000000|17|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|||||26|4|25|0.0168|0|0|-9.9755|0.0721|-17.5156|0.176|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1|2022-11-30|15/09/2022|37.66||773300000000||1390|1|2022-08-26|15/06/2022|118.26||830900000000||1505|1|2022-05-27|15/03/2022|196.82||839600000000||930|1|2022-04-07|15/12/2021|21.31||723000000000||985|1|2021-11-29|15/09/2021|172.47||637800000000||705|1|2021-08-26|15/06/2021|16.35||702700000000||615|1|2021-05-20|15/03/2021|31.34||639400000000||555|1|2021-04-14|15/12/2020|72.49||566300000000||436|1|2020-11-19|15/09/2020|6.3||526300000000||286|1|2020-07-30|15/06/2020|33.19||565200000000||286|1|2020-06-23|15/03/2020|-4.15||572200000000||360|1|2020-05-19|15/12/2019|71.59||540900000000||408|1|2019-11-01|15/09/2019|-0.33||572700000000||380|1|2019-07-31|15/06/2019|-2.14||547100000000||432|1|2019-04-30|15/03/2019|19.68||590400000000||590|1|2019-03-29|15/12/2018|96||594800000000||655|1|2018-11-02|15/09/2018|-4.27||616400000000||705|1|2018-07-31|15/06/2017|9.11||491900000000||800|1
2025-04-07 00:07:31|06362|953931|/equities/argo-pantes-tbk|JKSE|ARGO|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000083702|10||2.19T|2190000000000|690|13893|-28.12|-2000|575-690|635|3174339029|0.5|-143.8|102.37B|102370000000|-7.58|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||13|2|12|-0.0019|0|0|0.4351|150.9893|-1883.52|55670.2258|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1|2022-08-31|15/06/2022|-40.89||27360000000||1010|1|2022-06-06|15/03/2022|-27.31||15620000000||1465|1|2022-05-09|15/12/2021|92.22||21220000000||1375|1|2021-11-30|15/09/2021|-134.13||17600000000||1555|1|2021-08-27|15/06/2021|-35.41||16350000000||1840|1|2021-06-28|15/03/2021|-8.38||15210000000||1495|1|2018-05-31|15/03/2018|-0||8390000||825|1|2018-04-27|15/12/2017|-0.02||8150000||825|1|2017-11-01|15/09/2017|0.01||6480000||825|1|2017-07-31|15/06/2017|-0.01||8830000||825|1|2017-06-21|15/03/2017|-0.02||9850000||||||||||
2025-04-07 00:07:40|06363|101296|/equities/arita-prima-in|JKSE|APII|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000129406|252||182.88B|182880000000|170|16433|-7.1|-196|170-174|170|1075760000|0.01|43|280.13B|280130000000|3.95|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|||||25|4|23|0.0097|0|0|0.3491|0.0382|12.0917|0.917|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1|2022-10-28|15/09/2022|9.52||90290000000||193|1|2022-07-26|15/06/2022|2.94||66710000000||193|1|2022-04-26|15/03/2022|6.08||71610000000||191|1|2022-04-04|15/12/2021|1.67||55870000000||188|1|2021-10-27|15/09/2021|7.68||68740000000||185|1|2021-07-29|15/06/2021|3.44||66870000000||176|1|2021-04-29|15/03/2021|5||60970000000||177|1|2021-04-09|15/12/2020|6.94||57750000000||175|1|2020-10-27|15/09/2020|7.73||66400000000||148|1|2020-07-24|15/06/2020|5.93||56010000000||236|1|2020-04-28|15/03/2020|7.38||68780000000||200|1|2020-04-03|15/12/2019|2.66||64200000000||220|1|2019-10-29|15/09/2019|7.97||61900000000||182|1|2019-07-29|15/06/2019|4.64||54670000000||167|1|2019-04-29|15/03/2019|8.33||62000000000||180|1|2019-03-28|15/12/2018|7||56040000000||180|1|2018-10-26|15/09/2018|10.21||63790000000||202|1|2018-07-30|15/06/2018|3.02||45390000000||195|1
2025-04-07 00:07:49|06364|1096062|/equities/arkadia-digital|JKSE|DIGI|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000145402|137||26B|26000000000|16|336744|14.29|-20|16-16|16|1625000000|-0.28|21.41|60.11B|60110000000|0.75|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|sell|sell|neutral|sell|sell|||||21|4|20|0.0235|0|0|-27.4276|0.1702|-189.829|19.537|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1|2022-08-01|15/06/2022|-3.56||10890000000||54|1|2022-04-29|15/03/2022|-3.52||7960000000||65|1|2022-04-25|15/12/2021|-0.36||17760000000||65|1|2021-11-01|15/09/2021|-1.77||10920000000||320|1|2021-08-30|15/06/2021|-2.56||10250000000||585|1|2021-05-03|15/03/2021|-3.37||6130000000||384|1|2021-04-01|15/12/2020|-3.53||12320000000||396|1|2020-10-26|15/09/2020|-17.41||6860000000||390|1|2020-07-30|15/06/2020|-11.1||5810000000||355|1|2020-04-30|15/03/2020|0.09||10120000000||340|1|2020-04-15|15/12/2019|12.28||14120000000||340|1|2019-10-29|15/09/2019|-12.08||5400000000||359|1|2019-07-26|15/06/2019|0.03||9550000000||340|1|2019-04-26|15/03/2019|0.2||8590000000||342|1|2019-03-29|15/12/2018|-0.01||7580000000||343|1|2018-10-30|15/09/2018|0.61||20220000000||210|1|2018-09-26|15/03/2017|0.74||6450000000||1030|1|2018-09-26|15/03/2018|0.94||6810000000||1030|1
2025-04-07 00:07:58|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|ARKA|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000150501|86||36B|36000000000|18|843717|-18.18|-33|18-18|17|2000000000|-0.25|6.15|124.38B|124380000000|1.95|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||15|4|14|0.0355|0|0|0.3703|0.2088|23.0021|8.685|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1|2022-10-28|15/09/2022|1.58||60030000000||50|1|2022-07-29|15/06/2022|0.9||58100000000||50|1|2022-05-31|15/03/2022|2.68||27470000000||50|1|2022-04-29|15/12/2021|1.35||22910000000||50|1|2021-10-26|15/09/2021|0.17||13570000000||60|1|2021-08-16|15/06/2021|0.14||19800000000||50|1|2021-06-28|15/03/2021|0.06||16150000000||50|1|2021-06-01|15/12/2020|-4.24||42460000000||50|1|2020-12-12|15/09/2020|-3.03||21170000000||70|1|2020-12-12|15/09/2019|-1.15||17010000000||70|1|2020-07-30|15/06/2020|-4.66||12930000000||288|1|2020-06-05|15/03/2020|-3.36||6390000000||1210|1|2020-04-29|15/12/2019|22.65||38140000000||||||||
2025-04-07 00:08:07|06366|1122744|/equities/armada-berjaya|JKSE|JAYA|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000148109|28||71.86B|71860000000|90|673975|-19.64|-125|89-91|90|798499394|0.4|12.41|98.75B|98750000000|7.66|7|7.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0227|0|0|-0.3635|0.0178|165.2665|1.3382|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1|2022-08-19|15/06/2022|2.02||19550000000||135|1|2022-05-27|15/03/2022|1.82||18610000000||156|1|2022-03-24|15/12/2021|4.94||20070000000||135|1|2021-12-01|15/09/2021|1.66||19130000000||198|1|2021-09-09|15/06/2021|4.63||17490000000||101.87999725342|1|2021-04-26|15/03/2021|3.8||15740000000||99.330001831055|1|2021-03-09|15/12/2020|3.62||15610000000||120.55699920654|1|2020-11-13|15/09/2020|1.1||17050000000||98.483001708984|1|2020-08-11|15/06/2020|0.37||14870000000||65.372001647949|1|2020-07-01|15/03/2020|2.99||17940000000||74.710998535156|1|2020-03-26|15/12/2019|-0.8||18020000000||44.997001647949|1|2019-10-29|15/09/2019|3.84||18240000000||84.050003051758|1|2019-07-31|15/06/2019|5.98||15010000000||118|1|2019-05-06|15/03/2019|-5.1||12150000000||137|1|2019-04-01|15/12/2018|-3.21||9970000000||137|1|2019-02-20|15/09/2018|5.74||20800000000|||||
2025-04-07 00:08:21|06367|1025099|/equities/armidian-karyatama|JKSE|ARMY|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000139603|3||450.31B|450310000000|50|13713920|0|-50|50-50|50|9006250000|||59.5B|59500000000|0.74|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||19|4|10|-0.0007|0|0|-0.2379|0.3386|22.096|35.251|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1|2021-07-30|15/03/2021|0.16||12150000000||50|1|2021-06-29|15/12/2020|0.24||18160000000||50|1|2021-06-14|15/09/2020|1.18||19790000000||50|1|2021-04-06|15/06/2020|0.42||12490000000||50|1|2021-03-23|15/03/2020|0.55||15630000000||50|1|2021-03-15|15/12/2019|0.42||10510000000||50|1|2019-10-30|15/09/2019|-0.6||3760000000||200|1|2019-07-30|15/06/2019|-0.28||6260000000||252|1|2019-04-30|15/03/2019|2.73||68910000000||312|1|2019-04-01|15/12/2018|4.41||58890000000||320|1|2018-10-31|15/09/2018|-1.19||13620000000||280|1|2018-08-01|15/06/2018|0.7||35190000000||298|1|2018-06-07|15/03/2018|3.07||83510000000||308|1|2018-06-04|15/12/2017|2.3||32520000000||330|1|2017-10-30|15/09/2017|0.25||104700000000||244|1|2017-07-31|15/06/2017|0.71||41650000000||378|1|2017-05-04|15/03/2017|-0.95||41650000000||||
2025-04-07 00:08:29|06368|101297|/equities/arthavest-tbk|JKSE|ARTA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000093305|151||978.22B|978220000000|2190|72427|-18.89|-2900|2160-2190|2190|446674175|-0.12|238.34|102.82B|102820000000|9.69|3|0.14|0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|sell|strong_sell|strong_sell|neutral|strong_sell|sell|||||25|4|24|-0.0197|0|0|-1.9824|0.2837|8.8829|9.2758|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1|2022-10-20|15/09/2022|1.27||16020000000||2310|1|2022-09-22|15/06/2022|-3.09||11650000000||2480|1|2022-06-22|15/03/2022|-4.03||10210000000||1740|1|2022-06-13|15/12/2021|3.2||21700000000||1780|1|2021-11-02|15/09/2021|-2.97||5660000000||1930|1|2021-10-08|15/06/2021|-3||6630000000||1620|1|2021-06-24|15/03/2021|-2||6480000000||635|1|2021-05-27|15/12/2020|3.02||9780000000||258|1|2020-12-29|15/09/2020|-5.63||7270000000||272|1|2020-11-24|15/06/2020|-12.3||1270000000||308|1|2020-06-02|15/03/2020|3.81||14600000000||410|1|2020-04-09|15/12/2019|1.02||21980000000||372|1|2019-12-10|15/09/2019|7.35||27970000000||386|1|2019-12-05|15/06/2019|-3.34||17160000000||390|1|2019-05-24|15/03/2019|0.51||18610000000||380|1|2019-04-30|15/12/2018|6.95||25730000000||410|1|2018-10-22|15/09/2018|5.51||23640000000||160|1|2018-09-28|15/06/2018|-0.28||17990000000||220|1
2025-04-07 00:08:39|06369|101298|/equities/arwana-citramu|JKSE|ARNA|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000128309|2108||4.79T|4790000000000|675|2291936|-9.4|-800|640-675|655|7093241376|0.6|10.98|2.63T|2630000000000|59.21|43|6.37|2025-04-21 00:00:00|2025-04-21|strong_buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|845|3|940|750|35|4|26|0.0118|0|0.0001|0.1279|0.0369|17.0131|1.9192|2025-04-21|15/03/2025|||||675|1|2025-02-20|15/12/2024|||||640|1|2024-11-29|15/09/2024|||||745|1|2024-07-23|15/06/2024|||||715|1|2024-04-26|15/03/2024|||||675|1|2024-02-13|15/12/2023|||||680|1|2023-10-23|15/09/2023|||||685|1|2023-07-27|15/06/2023|||||925|1|2023-04-26|15/03/2023|19.79||659800000000|659800000000|945|1|2023-02-14|15/12/2022|16.69||583610000000|583610000000|1005|1|2022-10-17|15/09/2022|20.78||644990000000|644990000000|900|1|2022-07-18|15/06/2022|18.42||614500000000||960|1|2022-04-18|15/03/2022|23.24||743610000000|743610000000|955|1|2022-02-14|15/12/2021|17.51||669400000000||845|1|2021-12-01|15/09/2021|13.97||638600000000||835|1|2021-07-19|15/06/2021|13.97||584500000000||760|1|2021-06-02|15/03/2021|16.12||662400000000||710|1|2021-03-23|15/12/2020|14.28||599000000000|599000000000|760|1|2020-12-02|15/09/2020|13.74||617000000000|617000000000|540|1|2020-07-15|15/06/2020|7.48||412000000000|412000000000|368|1
2025-04-07 00:08:48|06370|101302|/equities/asahimas-flat|JKSE|AMFG|IDR|Basic Materials|Chemicals|Indonesia|ID1000084601|2377||1.48T|1480000000000|3410|36623|-41.21|-5800|3370-3500|3540|434000000|0.37|6.44|5.44T|5440000000000|549.79|80|2.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0032|0|0|30.0731|0.0422|63.1125|0.4525|2024-11-18|15/09/2024|||||4650|1|2024-08-01|15/06/2024|||||4610|1|2024-04-26|15/03/2024|||||5600|1|2024-03-28|15/12/2023|||||5725|1|2023-11-01|15/09/2023|||||5750|1|2023-08-01|15/06/2023|||||6150|1|2023-05-29|15/03/2023|485.06||1571800000000||5075|1|2023-03-30|15/12/2022|-235.06||1444400000000||5625|1|2022-10-28|15/09/2022|432.58||1439900000000||5325|1|2022-07-29|15/06/2022|290.97||1225100000000||6350|1|2022-04-28|15/03/2022|519.28||1462400000000||6000|1|2022-03-30|15/12/2021|285.31||1265700000000||5275|1|2021-11-01|15/09/2021|391.62||1215500000000||3650|1|2021-08-06|15/06/2021|56.6||1102600000000||3800|1|2021-04-16|15/12/2020|511.94||1139600000000||3700|1|2021-04-02|15/03/2021|0.74||1164300000000||3710|1|2020-10-30|15/09/2020|-613.31||991100000000||2390|1|2020-07-02|15/06/2020|448.34||580800000000||3070|1|2020-04-03|15/03/2020|-1340.02||1056200000000||2330|1|2020-02-26|15/12/2019|-47.86||1146600000000||3220|1
2025-04-07 00:08:59|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|AMOR|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000153703|27||1.09T|1090000000000.0001|494|103208|-49.07|-1040|484-496|486|2211322900|0.63|16.35|305.8B|305800000000|40.67|41.5|8.4|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|16|-0.0023|0|0|6.4744|0.0455|18.5706|9.0863|2025-04-25|15/03/2025|||||494|1|2025-02-06|15/12/2024|||||665|1|2024-10-31|15/09/2024|||||830|1|2024-08-30|15/06/2024|||||655|1|2024-04-19|15/03/2024|||||975|1|2024-01-17|15/12/2023|||||1010|1|2023-10-20|15/09/2023|||||960|1|2023-09-01|15/06/2023|||||1070|1|2023-04-21|15/03/2023|9.21||79860000000||1285|1|2023-01-18|15/12/2022|10.54||83910000000||1345|1|2022-10-21|15/09/2022|10.37||83020000000||1140|1|2022-09-02|15/06/2022|14.83||88080000000||1305|1|2022-04-14|15/03/2022|12.08||97960000000||1515|1|2022-03-02|15/12/2021|13.60||106500000000||1670|1|2021-12-01|15/09/2021|28.33||101100000000||2010|1|2021-09-01|15/06/2021|28.33||100500000000||1840|1|2021-06-02|15/03/2021|25.42||99400000000|99400000000|1990|1|2021-03-03|15/12/2020|17.61||75000000000|75000000000|1520|1|2020-12-02|15/09/2020|18.29||60500000000||1325|1|2020-10-27|15/09/2019|921.82||80270000000||1140|1
2025-04-07 00:09:06|06372|101303|/equities/asia-pacific-f|JKSE|POLY|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000110208|2236||29.95B|29950000000|12|113936|-53.85|-32|12-12|12|2495753347|0.26|-0.04|192M|192000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.0514|0|0|0|0.0484|0|611.395|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1|2017-10-27|15/09/2017|||100900000||63|1|2017-07-28|15/06/2017|-0||88250000||64|1|2017-06-19|15/03/2017|-0||100300000||69|1|||||||||||||||
2025-04-07 00:09:13|06373|101208|/equities/apac-citra-cen|JKSE|MYTX|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000074701|2691||278.9B|278900000000|36|3745|16.13|-51|36-36|36|7747281949|-0.16|-3.83|1.26T|1260000000000|-9.41|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.0135|0|0|0.2444|0.2064|-3.0888|0.3817|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1|2022-11-15|15/09/2022|3.97||361800000000||55|1|2022-08-16|15/06/2022|6.34||456400000000||55|1|2022-06-08|15/03/2022|1.77||481500000000||61|1|2022-04-05|15/12/2021|-17.39||1702900000000||73|1|2021-11-18|15/09/2021|-11.09||353800000000||91|1|2021-08-31|15/06/2021|-7.01||379600000000||80|1|2021-06-28|15/03/2021|4.1||435200000000||101|1|2021-05-31|15/12/2020|-15.29||406100000000||112|1|2020-11-27|15/09/2020|4.17||256900000000||54|1|2020-08-03|15/06/2020|-3.04||169100000000||54|1|2020-07-01|15/03/2020|-0.19||556300000000||50|1|2020-06-29|15/12/2019|-4.64||491800000000||50|1|2019-11-05|15/06/2019|-5.5||367100000000||59|1|2019-10-31|15/09/2019|-25.37||1354900000000||60|1|2019-05-01|15/03/2019|-39||486800000000||75|1|2019-04-01|15/12/2018|-47.58||594900000000||83|1|2018-10-31|15/09/2018|-18||641400000000||113|1|2018-09-04|15/06/2018|-51.71||510900000000||100|1
2025-04-07 00:09:21|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|AGAR|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000152507|9||270B|270000000000|270|226797|196.7|-690|250-270|260|1000000000|0.26|82.57|336.67B|336670000000|3.27|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||18|4|17|0.0308|0|0|-4.86|0.4772|751.9065|1.0224|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1|2022-11-28|15/09/2022|1.65||188400000000||296|1|2022-09-23|15/06/2022|7||147700000000||300|1|2022-06-01|15/03/2022|-1.89||112000000000||348|1|2022-04-26|15/12/2021|-3.52||109400000000||354|1|2021-11-29|15/09/2021|1.61||122700000000||344|1|2021-08-31|15/06/2021|3.01||104800000000||372|1|2021-06-29|15/03/2021|0.58||55730000000||414|1|2021-05-31|15/12/2020|-3.08||96250000000||392|1|2020-11-19|15/09/2020|0.63||91750000000||498|1|2020-11-19|15/09/2019|-0.59||109100000000||498|1|2020-07-30|15/06/2020|0.01||103000000000||510|1|2020-07-03|15/12/2019|0.57||381400000000||484|1|2020-07-02|15/03/2020|2.46||38470000000||486|1|2020-07-02|15/03/2019|1.21||67660000000||486|1|2019-12-04|15/06/2019|2.57||160200000000||252|1|2019-12-04|15/12/2018|1.98||350300000000||252|1||
2025-04-07 00:09:31|06375|101304|/equities/asiaplast-indu|JKSE|APLI|IDR|Basic Materials|Chemicals|Indonesia|ID1000059405|174||763.1B|763100000000|560|17944|0.9|-620|498-560|500|1362671400|-0.16|44.98|399.69B|399690000000|12.45|5.5|0.98|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|buy|buy|neutral|strong_buy|strong_buy|neutral|||||25|4|24|-0.0055|0|0|-0.1601|0.034|2.3833|0.4863|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1|2022-07-29|15/06/2022|5.15||123500000000||206|1|2022-05-31|15/03/2022|5.17||127800000000||196|1|2022-04-29|15/12/2021|8.24||124800000000||204|1|2021-10-28|15/09/2021|3.77||106400000000||202|1|2021-07-30|15/06/2021|3.12||94170000000||206|1|2021-06-30|15/03/2021|1.93||95350000000||202|1|2021-05-28|15/12/2020|-3.54||92360000000||202|1|2020-11-30|15/09/2020|-1.02||87420000000||151|1|2020-08-07|15/03/2020|1.52||90860000000||119|1|2020-07-30|15/06/2020|-1.66||54890000000||122|1|2020-05-21|15/12/2019|3.38||101900000000||128|1|2019-10-31|15/09/2019|2.47||117800000000||114|1|2019-08-20|15/06/2019|-0.38||100500000000||118|1|2019-05-23|15/03/2019|1.59||117800000000||74|1|2019-03-29|15/12/2018|-8.73||124000000000||85|1|2018-10-31|15/09/2018|-2.48||124600000000||83|1|2018-08-01|15/06/2018|-3.52||86180000000||102|1|2018-07-16|15/03/2018|-2.48||103200000000||100|1
2025-04-07 00:09:40|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|AALI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000066004|28510|Astra Agro Lestari Tbk|10.78T|10780000000000|5600|383798|-19.71|-7050|5575-5675|5675|1924688333|0.91|9.39|21.82T|21820000000000|596.22|249|4.45|2025-05-05 00:00:00|2025-05-05|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|7965|6|14300|5800|44|4|42|-0.0088|-0.025|36.3518|0.7636|0.0208|55.7496|1.3112|2025-05-05|15/03/2025|||||5600|1|2025-02-20|15/12/2024|||5528000000000||5925|1|2024-10-29|15/09/2024|||5974000000000|5974000000000|6700|1|2024-07-23|15/06/2024|||5513000000000|5513000000000|5800|1|2024-04-23|15/03/2024|||4800000000000|4800000000000|6600|1|2024-02-21|15/12/2023|||5063000000000|5063000000000|6825|1|2023-10-30|15/09/2023|||6291000000000|6291000000000|7075|1|2023-07-27|15/06/2023|||4630000000000|4630000000000|8150|1|2023-04-18|15/03/2023|116.76||4761000000000|4761000000000|7850|1|2023-02-27|15/12/2022|265.34||5311000000000|5311000000000|8375|1|2022-10-28|15/09/2022|211.25||5552000000000|5552000000000|8600|1|2022-07-27|15/06/2022|169.31||4383000000000|4383000000000|9375|1|2022-04-26|15/03/2022|251.18||6581000000000|6581000000000|12250|1|2022-02-23|15/12/2021|260.91||6308000000000|6327670000000|11100|1|2021-10-27|15/09/2021|252.98||7191000000000|7188000000000|10225|1|2021-07-28|15/06/2021|252.98||5797000000000|5797000000000|8150|1|2021-04-21|15/03/2021|84.39||5035000000000|5035000000000|9525|1|2021-02-24|15/12/2020|130.17||5483000000000|5483000000000|10975|1|2020-10-26|15/09/2020|99.05||4243000000000|4243000000000|10475|1|2020-07-31|15/06/2020|10.83||4285000000000|4285000000000|9700|1
2025-04-07 00:09:52|06377|101306|/equities/astra-graphia|JKSE|ASGR|IDR|Technology|Office Equipment|Indonesia|ID1000066103|1367||1.11T|1110000000000|820|562488|-4.09|-945|805-825|815|1348780500|0.15|5.34|2.81T|2810000000000|151.71|53|6.46|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||32|4|23|-0.0006|0|0|1.0142|0.1286|23.1996|0.407|2025-02-19|15/12/2024|||||825|1|2024-10-25|15/09/2024|||||875|1|2024-07-24|15/06/2024|||||780|1|2024-04-10|15/03/2024|||||855|1|2024-02-21|15/12/2023|||||905|1|2023-10-30|15/09/2023|||||880|1|2023-07-27|15/06/2023|||||985|1|2023-04-18|15/03/2023|||||925|1|2023-02-23|15/12/2022|24.3||864400000000||1020|1|2022-10-28|15/09/2022|24.39||814000000000||895|1|2022-07-27|15/06/2022|11.57||613200000000||895|1|2022-04-26|15/03/2022|11.7||618400000000||980|1|2022-02-24|15/12/2021|37.3||1299900000000||780|1|2021-10-27|15/09/2021|14.04||742400000000||725|1|2021-07-28|15/06/2021|12.34||639900000000||690|1|2021-04-12|15/03/2021|1.04||616900000000||805|1|2021-02-24|15/12/2020|10.46||1000500000000||795|1|2020-10-23|15/09/2020|9.44||895900000000||695|1|2020-07-23|15/06/2020|13.79||742600000000||655|1|2020-06-03|15/03/2020|1.73||709900000000||700|1
2025-04-07 00:10:03|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|ASII|IDR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Indonesia|ID1000122807|135410|Astra International Tbk|199.18T|199180000000000|4920|34083210|-6.73|-5300|4790-4920|4800|40483553140|0.46|5.85|330.92T|330920000000000|841.1|519|10.55|2025-05-05 00:00:00|2025-05-05|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|5764|22|6650|4900|46|4|43|0.0046|-0.0304|25.8344|0.054|0.0158|13.1456|1.1853|2025-07-24|15/06/2025||210.24|||4920|1|2025-05-05|15/03/2025||210.24|||4920|1|2025-02-26|15/12/2024|202.48|198.98|84591000000000|84591000000000|4560|1|2024-10-29|15/09/2024|246.96|193.55|86362000000000|86351670000000|5250|1|2024-07-29|15/06/2024|195.52|195.52|78758000000000|77838610000000|4610|1|2024-04-30|15/03/2024|184|184|81209000000000|81209000000000|5025|1|2024-02-26|15/12/2023|172.07|172.07|75652000000000|75652000000000|5125|1|2023-11-01|15/09/2023|203.59|203.59|78520000000000|78520200000000|5775|1|2023-07-28|15/06/2023|215.64|215.64|79413000000000|79413000000000|6525|1|2023-04-19|15/03/2023|215|215|82980000000000|82980000000000|6425|1|2023-02-27|15/12/2022|138.67|138.67|80025000000000|80025000000000|5750|1|2022-10-31|15/09/2022|223.34|175.35|82969720000000|82969720000000|6550|1|2022-07-28|15/06/2022|279.49|279.49|71821000000000|71821000000000|6100|1|2022-04-28|15/03/2022|169|169|71871000000000|71871000000000|7125|1|2022-02-25|15/12/2021|113.35|113.35|66083000000000|66083000000000|5700|1|2021-10-28|15/09/2021|151.81|151.81|60007000000000|60007000000000|6000|1|2021-07-29|15/06/2021|143.58|143.58|55695000000000|55695000000000|4710|1|2021-04-21|15/03/2021|92|92|51700000000000|51700000000000|5300|1|2021-02-26|15/12/2020|52.49|47.77|44697000000000|44697000000000|5575|1|2020-10-25|15/09/2020|65.73|65.72|40554000000000|40554000000000|5400|1
2025-04-07 00:10:11|06379|101308|/equities/astra-otoparts|JKSE|AUTO|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000119704|7236||9.52T|9520000000000|1975|2499824|-10.63|-2620|1965-2000|2000|4819733000|0.5|4.79|19.07T|19070000000000|422|189|9.57|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2937|6|3550|2670|33|4|31|0.0138|0|0|0.1371|0.0269|11.6171|0.4826|2025-04-22|15/03/2025|||||1975|1|2025-02-25|15/12/2024|||4906700000000||2020|1|2024-10-25|15/09/2024|||4972100000000||2570|1|2024-07-25|15/06/2024|||4597100000000||2110|1|2024-04-26|15/03/2024|||4597850000000|4598000000000|2040|1|2024-02-20|15/12/2023|||4563900000000|4563900000000|2260|1|2023-10-30|15/09/2023|||4702100000000|4702100000000|2850|1|2023-07-27|15/06/2023|||4408900000000|4408900000000|3050|1|2023-04-17|15/03/2023|89.82||4974300000000|4974300000000|1730|1|2023-02-21|15/12/2022|102.68||5084200000000||1420|1|2022-10-28|15/09/2022|82.83||4914600000000||1210|1|2022-07-27|15/06/2022|42.98||3999800000000||1140|1|2022-04-26|15/03/2022|47.00||4581300000000||1095|1|2022-02-22|15/12/2021|34.21||4111100000000||1085|1|2021-10-27|15/09/2021|37.22||3889100000000||1150|1|2021-07-30|15/06/2021|21.40||3535200000000||1065|1|2021-04-20|15/03/2021|33.95||3616100000000||1160|1|2021-02-24|15/12/2020|51.15||3238600000000||1025|1|2020-10-23|15/09/2020|11.03||2977200000000||870|1|2020-09-14|15/06/2020|-85.27||1811100000000||855|1
2025-04-07 00:10:19|06380|101347|/equities/benakat-integr|JKSE|BIPI|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000114101|326||4.97T|4970000000000|78|157385666|-3.7|-96|76-80|80|63710196917|0.38|-15.9|575.82M|575820000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|6|-0.006|0|0|0|850253.9661|0|3466085.54|2025-02-26|15/12/2024|||||78|1|2024-10-31|15/09/2024|||||78|1|2024-08-08|15/03/2024|||||61|1|2024-07-31|15/06/2024|||||59|1|2024-07-24|15/12/2023|||||64|1|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1|2023-05-31|15/03/2023|||1873790000000|1873790000000|143|1|2018-07-26|15/03/2018|||367300||60|1|2018-06-28|15/12/2017|||567200||56|1|2017-10-31|15/09/2017|||1410000||85|1|2017-08-28|15/06/2017|||595200||103|1|2017-08-09|15/03/2017|||692000||112|1|2017-06-19|15/12/2016|-0||787800||85|1||||||
2025-04-07 00:10:28|06381|102973|/equities/as-bina-dana-a|JKSE|ABDA|IDR|Financials|Insurance|Indonesia|ID1000073406|373||2.11T|2109999999999.9998|3400|560|-32|-5000|3400-3420|3400|620806680|0.12|26.52|923.32B|923320000000|128.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||22|4|21|0.0095|0|0|-0.2371|-0.0199|34.579|4.8824|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1|2022-03-31|15/12/2021|66.54||149000000000||6400|1|2021-10-29|15/09/2021|68.14||157800000000||6950|1|2021-07-30|15/06/2021|59.79||162700000000||6950|1|2021-05-03|15/03/2021|59.01||177700000000||7025|1|2021-03-31|15/12/2020|98.6||164300000000||7050|1|2020-11-12|15/09/2020|42.07||173100000000||6450|1|2020-07-30|15/06/2020|33.44||187500000000||7025|1|2020-07-01|15/03/2020|48.49||234200000000||6000|1|2020-03-31|15/12/2019|27.98||179800000000||5575|1|2019-10-31|15/09/2019|28.05||236300000000||6975|1|2019-07-31|15/06/2019|42.22||247600000000||7000|1|2019-04-29|15/03/2019|42.73||289200000000||5750|1|2019-03-28|15/12/2018|-73.74||239400000000||5750|1|2018-10-31|15/09/2018|23.38||325600000000||7000|1|2018-07-30|15/06/2018|92.38||341600000000||7600|1|2018-04-27|15/03/2018|69.3||305200000000||7600|1|2018-03-29|15/12/2017|48.85||288600000000||7500|1|2017-11-29|15/09/2017|54.05||312000000000||7000|1
2025-04-07 00:10:37|06382|102978|/equities/asuransi-binta|JKSE|ASBI|IDR|Financials|Insurance|Indonesia|ID1000058506|392||141.44B|141440000000|406|13957|-49.88|-990|384-406|398|348386472|-0.02|14.5|190.24B|190240000000|28|3.5|0.86|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0074|0|0|-2.2056|0.0003|-6.8683|0.5004|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1|2022-10-28|15/09/2022|4.24||57030000000||505|1|2022-07-29|15/06/2022|5.86||58460000000||304|1|2022-04-28|15/03/2022|5.28||53010000000||302|1|2022-04-01|15/12/2021|56.72||53010000000||292|1|2021-11-03|15/09/2021|-5.41||50540000000||288|1|2021-09-09|15/06/2021|-7.4||46740000000||274|1|2021-05-31|15/03/2021|3.3||55120000000||292|1|2021-04-01|15/12/2020|64.34||54120000000||294|1|2020-11-18|15/09/2020|-8.01||56550000000||318|1|2020-08-03|15/06/2020|6.88||49720000000||300|1|2020-06-26|15/03/2020|4.7||71080000000||330|1|2020-04-13|15/12/2019|6.91||67610000000||250|1|2019-10-31|15/09/2019|-0.54||62560000000||310|1|2019-07-30|15/06/2019|-10.88||58450000000||332|1|2019-04-29|15/03/2019|27.47||65400000000||282|1|2019-03-29|15/12/2018|25.52||78280000000||314|1|2018-10-31|15/09/2018|2.91||77120000000||308|1|2018-08-01|15/06/2018|6.01||66620000000||300|1
2025-04-07 00:10:49|06383|101299|/equities/as-dayin-mitra|JKSE|ASDM|IDR|Financials|Insurance|Indonesia|ID1000090905|236||180.48B|180480000000|470|12957|-4.86|-620|470-488|470|384000000|-0.07|6.82|213.54B|213540000000|68.95|40|8.51|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|0.0067|0|0|1.3977|0.0114|11.1771|1.9554|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1|2022-10-28|15/09/2022|5.78||41130000000||485|1|2022-07-29|15/06/2022|24.98||45950000000||480|1|2022-04-28|15/03/2022|11.78||39260000000||497.5|1|2022-04-19|15/12/2021|56.01||39130000000||500|1|2021-10-22|15/09/2021|15.15||31650000000||925|1|2021-07-26|15/06/2021|23.97||43630000000||935|1|2021-04-26|15/03/2021|10.51||40650000000||935|1|2021-04-15|15/12/2020|96.84||34460000000||875|1|2020-10-27|15/09/2020|10.01||33170000000||905|1|2020-07-28|15/06/2020|27.34||37430000000||960|1|2020-04-20|15/03/2020|5.42||44520000000||940|1|2020-03-27|15/12/2019|39.52||48320000000||950|1|2019-10-22|15/09/2019|14.59||40050000000||1090|1|2019-07-23|15/06/2019|63.78||51110000000||1095|1|2019-04-16|15/03/2019|27.1||48680000000||995|1|2019-04-03|15/12/2018|98.37||58400000000||1085|1|2018-10-22|15/09/2018|9.78||43730000000||1070|1|2018-07-23|15/06/2018|64.79||53420000000||1100|1
2025-04-07 00:11:00|06384|943651|/equities/as-jasa-tania|JKSE|ASJT|IDR|Financials|Insurance|Indonesia|ID1000135205|150||141.4B|141400000000|101|136917|-11.4|-148|99-101|103|1400000000|0.4|31.99|136.13B|136130000000|3.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0174|0|0|1.171|0.0074|195.915|2.1971|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1|2022-10-27|15/09/2022|0.06||20810000000||136|1|2022-07-28|15/06/2022|0.01||25010000000||130|1|2022-04-28|15/12/2021|-0.44||26290000000||128|1|2022-04-22|15/03/2022|0.07||23470000000||129|1|2021-11-03|15/09/2021|0.63||29570000000||144|1|2021-07-30|15/06/2021|-0.61||30820000000||171.4700012207|1|2021-06-30|15/03/2021|0.75||28810000000||171.4700012207|1|2021-05-07|15/12/2020|-13.39||19270000000||176.05999755859|1|2020-10-27|15/09/2020|-0.61||28260000000||87.266883850098|1|2020-07-29|15/06/2020|6.45||32550000000||84.204887390137|1|2020-07-01|15/03/2020|-5.39||27020000000||106.40435791016|1|2020-05-28|15/12/2019|-10.64||36680000000||116|1|2019-10-31|15/09/2019|6.57||36490000000||184|1|2019-07-30|15/06/2019|0.41||41110000000||232|1|2019-04-30|15/03/2019|5.69||38530000000||252|1|2019-03-27|15/12/2018|14.58||41810000000||292|1|2018-10-31|15/09/2018|14.82||47580000000||358|1|2018-08-21|15/06/2018|5.41||45100000000||350|1
2025-04-07 00:11:09|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|LIFE|IDR|Financials|Insurance|Indonesia|ID1000150600|541||14.39T|14390000000000|6850|2109|14.17|-11600|5675-6850|5725|2100000000|0.36|41.02|3.89T|3890000000000|167|38|0.55|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|neutral|sell|strong_buy|buy|neutral|||||19|4|17|-0.0039|0|0|0.1026|-0.0261|13.6694|3.7435|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1|2022-11-30|15/09/2022|22.69||739900000000||6100|1|2022-08-31|15/06/2022|29.31||691800000000||6050|1|2022-05-31|15/03/2022|62.91||466000000000||5900|1|2022-04-29|15/12/2021|-18.18||1113900000000||5900|1|2021-11-30|15/09/2021|-4.3||594400000000||6000|1|2021-08-31|15/06/2021|18.98||678500000000||6300|1|2021-06-01|15/03/2021|38.65||1233500000000||5100|1|2021-04-20|15/12/2020|37.04||1370900000000||4500|1|2020-11-30|15/09/2020|38.08||958300000000||4940|1|2020-07-30|15/06/2020|43.91||686200000000||5800|1|2020-06-30|15/03/2020|38.56||645300000000||7500|1|2020-06-30|15/03/2019|83.32||944000000000||7500|1|2020-04-07|15/12/2019|11.03||896000000000||5500|1|2019-11-01|15/09/2019|33.19||996700000000||5100|1|2019-11-01|15/09/2018|59.35||1292400000000||5100|1|2019-07-31|15/06/2019|184.6||1674600000000||6125|1|2019-07-04|15/12/2018|326.22||4387300000000||||
2025-04-07 00:11:17|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|JMAS|IDR|Financials|Insurance|Indonesia|ID1000141609|55||139B|139000000000|139|1994108|152.73|-214|134-139|136|1000000000|0.11|21.77|70.6B|70600000000|2.53|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|||||22|4|21|-0.0148|0|0|-3.1141|0.5575|-11.1086|13.3838|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1|2022-11-09|15/09/2022|0.43||21130000000||123|1|2022-08-09|15/06/2022|2.78||31090000000||102|1|2022-05-20|15/03/2022|0.42||14840000000||104|1|2022-04-29|15/12/2021|3.61||54700000000||118|1|2021-11-10|15/09/2021|16.39||63810000000||168|1|2021-10-06|15/06/2021|-2.33||28500000000||165|1|2021-10-06|15/03/2021|10.95||26620000000||165|1|2021-06-28|15/12/2020|-0.33||38460000000||212|1|2020-12-08|15/09/2020|-0.78||44700000000||145|1|2020-09-23|15/06/2020|0.39||36060000000||178|1|2020-06-30|15/12/2019|1.25||59960000000||182|1|2020-03-12|15/06/2019|1.78||22660000000||550|1|2019-07-09|15/03/2019|-0.68||4020000000||910|1|2019-03-29|15/12/2018|0.55||16850000000||860|1|2018-07-31|15/06/2018|-0.67||3030000000||905|1|2018-05-23|15/03/2018|1.69||3500000000||685|1|2018-04-12|15/12/2017|-1.9||15910000000||820|1|2018-01-10|15/06/2017|-1.85||7080000000||885|1
2025-04-07 00:11:29|06387|101309|/equities/asuransi-mitra|JKSE|ASMI|IDR|Financials|Insurance|Indonesia|ID1000130602|170||107.5B|107500000000|12|1172573|-45.45|-20|12-12|12|8958380460|-0.45|-5.29|364.84B|364840000000|-2.46|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|buy|strong_sell|buy|buy|strong_sell|||||24|4|23|-0.0204|0|0|-0.5667|0.0852|152.6248|28.8839|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1|2022-11-30|15/09/2022|-0.34||78230000000||146|1|2022-08-31|15/06/2022|-3.39||76830000000||125|1|2022-06-02|15/03/2022|-2.94||84970000000||146|1|2022-04-30|15/12/2021|-2.66||78990000000||160|1|2021-12-01|15/09/2021|3.72||48940000000||290|1|2021-09-01|15/06/2021|1.3||39140000000||140|1|2021-06-30|15/03/2021|0.23||37490000000||750|1|2021-06-01|15/12/2020|-1.02||40080000000||690|1|2020-11-30|15/09/2020|-0.49||38910000000||1075|1|2020-08-04|15/06/2020|1.61||46740000000||1160|1|2020-06-02|15/12/2019|-1.72||47700000000||1095|1|2019-11-01|15/09/2019|-0.6||44410000000||960|1|2019-07-31|15/06/2019|0.06||41810000000||885|1|2019-04-30|15/03/2019|3.58||59160000000||695|1|2019-04-04|15/12/2018|-0.31||25610000000||585|1|2018-10-30|15/09/2018|1.73||47250000000||675|1|2018-07-30|15/06/2018|1.39||44860000000||720|1|2018-04-27|15/03/2018|6.29||81560000000||735|1
2025-04-07 00:11:39|06388|101301|/equities/as-ramayana|JKSE|ASRM|IDR|Financials|Insurance|Indonesia|ID1000079700|975||374.88B|374880000000|308|18451|-18.95|-400|308-314|308|1217135360|0.06|11.56|1.6T|1600000000000|26.65|16.25|5.28|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0213|0|0|0.1276|0.0667|4.9796|1.6322|2023-04-17|15/12/2022|112.26||464400000000||412.5|1|2022-11-29|15/09/2022|31.08||465300000000||417.5|1|2022-08-31|15/06/2022|74.54||539900000000||388.75|1|2022-05-31|15/03/2022|66.37||520700000000||406.25|1|2022-04-28|15/12/2021|31.81||344000000000||400|1|2021-11-29|15/09/2021|19.37||340800000000||1645|1|2021-08-30|15/06/2021|53.24||487000000000||1545|1|2021-06-08|15/03/2021|109.06||416900000000||1610|1|2021-04-12|15/12/2020|59.08||276000000000||1540|1|2020-11-24|15/09/2020|17.2||258900000000||1700|1|2020-08-03|15/06/2020|42.91||412900000000||1530.8000488281|1|2020-05-20|15/03/2020|128.62||375300000000||1500|1|2020-04-02|15/12/2019|47.45||255200000000||1519.2299804688|1|2019-10-31|15/09/2019|41.91||290300000000||1630.7700195312|1|2019-07-31|15/06/2019|90.63||320000000000||1657.0500488281|1|2019-05-02|15/03/2019|105.44||311900000000||1600.6400146484|1|2019-03-29|15/12/2018|88.4||200800000000||1621.8000488281|1|2018-10-31|15/09/2018|81.23||280400000000||1692.3100585938|1|2018-07-31|15/06/2018|95.94||200100000000||2154|1|2018-05-15|15/03/2018|91.38||242400000000||2154|1
2025-04-07 00:11:49|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|TUGU|IDR|Financials|Insurance|Indonesia|ID1000143506|350||3.45T|3450000000000|970|1769098|-23.92|-1305|955-985|960|3555575600|0.18|5.1|3.87T|3870000000000|197.11|123.26|12.71|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1950|1|1950|1950|20|4|19|0.0003|0|0|0.9907|0.0507|8.0484|2.2742|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1|2022-10-31|15/09/2022|24.66||668200000000||1195|1|2022-07-29|15/06/2022|71.81||761700000000||665|1|2022-06-13|15/03/2022|35.8||524700000000||710|1|2022-05-12|15/12/2021|53.53||681900000000||680|1|2021-11-04|15/09/2021|43.68||624900000000||962.5|1|2021-08-18|15/06/2021|6.86||502300000000||877.5|1|2021-06-01|15/03/2021|73.95||632700000000||742.5|1|2021-05-03|15/12/2020|25.03||596100000000||750|1|2020-11-02|15/09/2020|61.64||557400000000||1310|1|2020-08-07|15/03/2020|98.16||493400000000||2420|1|2020-07-30|15/06/2020|-35.69||576400000000||2760|1|2020-06-22|15/12/2019|155.58||783000000000||2690|1|2019-11-01|15/09/2019|36.67||635100000000||3450|1|2019-07-31|15/06/2019|116.03||1096100000000||3000|1|2019-07-31|15/06/2018|18.99||979900000000||3000|1|2019-04-30|15/03/2019|91.41||567900000000||2700|1|2019-04-01|15/12/2018|147.44||761800000000||2680|1|2018-10-31|15/09/2018|38.63||557700000000||3240|1
2025-04-07 00:11:58|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|AMIN|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000136302|266||144.72B|144720000000|134|26773|-10.67|-199|121-134|132|1080000000|0.57|8.37|368.96B|368960000000|17.31|5|3.73|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|23|-0.0043|0|0|0.3405|0.0847|12.2887|1.5348|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1|2022-09-27|15/07/2022|1.69||51760000000||136|1|2022-06-29|15/04/2022|0.2||42130000000||128|1|2022-05-30|15/01/2022|-1.37||55770000000||145|1|2021-12-02|15/10/2021|3.97||57200000000||200|1|2021-09-14|15/07/2021|3.63||49360000000||195|1|2021-07-26|15/04/2021|-2.68||19850000000||206|1|2021-06-30|15/01/2021|-20.63||39980000000||220|1|2021-06-14|15/10/2020|-7.75||35740000000||224|1|2020-09-29|15/07/2020|-19.54||25020000000||278|1|2020-07-31|15/04/2020|-4.96||28770000000||268|1|2020-06-30|15/01/2020|-1.23||67150000000||280|1|2019-11-27|15/10/2019|2.15||49030000000||284|1|2019-08-27|15/07/2019|3.37||42020000000||360|1|2019-05-29|15/04/2019|5.18||47070000000||372|1|2019-04-29|15/01/2019|5.63||98760000000||436|1|2018-11-28|15/10/2018|11.69||68690000000||338|1|2018-08-28|15/07/2018|4.84||43090000000||326|1|2018-05-25|15/04/2018|7.8||54340000000||474|1
2025-04-07 00:12:03|06391|101310|/equities/atlas-resource|JKSE|ARII|IDR|Energy|Coal|Indonesia|ID1000121205|444||741.1B|741100000000|216|151025|-21.74|-432|216-222|222|3431000000|-0.4|-9.36|286.79M|286790000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0144|0|0|0|0.182|0|105310.0075|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1|2017-10-31|15/09/2017|-0||7670000||880|1|2017-07-31|15/06/2017|-0||4530000||640|1|2017-04-28|15/03/2017|-0||5610000||372|1|||||||||||||||
2025-04-07 00:12:12|06392|101210|/equities/austindo-nusan|JKSE|ANJT|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000270002|9666||5.37T|5370000000000|1600|4895956|119.18|-1695|1585-1605|1605|3354175000|0.55|33.59|236.81M|236810000|0|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|||||21|2|4|-0.0069|0|0|-1|0.0164|0|59769.8075|2024-11-18|15/09/2024|||||740|1|2024-07-31|15/06/2024|||||720|1|2024-04-29|15/03/2024|||||700|1|2024-03-22|15/12/2023|||||730|1|2023-10-31|15/09/2023|||||730|1|2023-08-01|15/06/2023|||||810|1|2023-05-01|15/03/2023|||||695|1|2023-03-29|15/12/2022|||||700|1|2022-11-04|15/09/2022|||||715|1|2022-07-29|15/06/2022|||||840|1|2022-04-29|15/03/2022|||||960|1|2022-03-17|15/12/2021|||||1035|1|2021-10-29|15/09/2021|||||815|1|2021-07-30|15/06/2021|||||635|1|2021-05-03|15/03/2021|||||665|1|2021-03-11|15/12/2020|||||700|1|2018-04-27|15/03/2018|-0||30960000||1230|1|2018-03-12|15/12/2017|||52780000||1355|1|2017-10-31|15/09/2017|0.01||41330000||1315|1|2017-09-06|15/06/2017|-0||32880000||1510|1
2025-04-07 00:12:21|06393|101312|/equities/bakrie-brother|JKSE|BNBR|IDR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Indonesia|ID1000110000|2778||5.2T|5200000000000|30|5207681|-40|-57|29-31|31|173416832509|-0.21|3.7|3.4T|3400000000000|14.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0056|0|0|-3.5716|0.0536|8.0763|8.1383|2024-10-25|15/09/2024|||||48|1|2024-07-31|15/06/2024|||||26|1|2024-05-16|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1|2023-10-27|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||54|1|2023-04-27|15/03/2023|3.2||835400000000||57|1|2023-03-03|15/12/2022|6.8||1289600000000||70|1|2022-10-28|15/09/2022|10.99||1043000000000||85|1|2022-07-29|15/06/2022|-3.04||725400000000||50|1|2022-04-28|15/03/2022|0.05||566200000000||50|1|2022-04-01|15/12/2021|6.02||813700000000||50|1|2021-10-29|15/09/2021|-0.31||530900000000||50|1|2021-07-30|15/06/2021|-2.44||414300000000||50|1|2021-04-28|15/03/2021|2.37||624500000000||50|1|2021-04-09|15/12/2020|-33.08||475900000000||50|1|2020-10-27|15/09/2020|-5.46||661100000000||50|1|2020-09-02|15/06/2020|7.37||555300000000||50|1|2020-04-22|15/03/2020|-13.38||762700000000||50|1|2020-03-24|15/12/2019|24.47||762400000000||50|1
2025-04-07 00:12:33|06394|101313|/equities/bakrie-sumater|JKSE|UNSP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000099708|5030||237.52B|237520000000|95|655832|26.67|-136|95-95|95|2500162338|0.64|0.17|2.33T|2330000000000|777.03|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|24|-0.0085|0|0|0.3651|0.1929|0.5625|0.1888|2024-11-05|15/09/2024|||||112|1|2024-09-26|15/06/2024|||||87|1|2024-05-31|15/03/2024|||||87|1|2024-05-22|15/12/2023|||||84|1|2023-11-30|15/09/2023|||||109|1|2023-09-27|15/06/2023|||||116|1|2023-06-27|15/03/2023|||||106|1|2023-04-06|15/12/2022|5.52||2026700000000||123|1|2022-11-30|15/09/2022|-50.46||717000000000||141|1|2022-09-06|15/06/2022|121.83||252800000000||140|1|2022-07-12|15/03/2022|9.8||1192800000000||122|1|2022-04-01|15/12/2021|69.32||1092400000000||119|1|2021-12-01|15/09/2021|77.44||1104200000000||110|1|2021-09-30|15/06/2021|29.05||985600000000||112|1|2021-04-27|15/03/2021|-124.34||789000000000||113|1|2021-03-03|15/12/2020|5.65||772700000000||118|1|2020-12-02|15/09/2020|-158.36||596900000000||101|1|2020-07-29|15/06/2020|452.62||596800000000||63|1|2020-04-28|15/03/2020|-607.21||540300000000||53|1|2020-02-26|15/12/2019|-1708.79||562900000000||84|1
2025-04-07 00:12:45|06395|101314|/equities/bakrie-telecom|JKSE|BTEL|IDR|Technology|Telecommunications Services|Indonesia|ID1000103005|689||1.84T|1840000000000|50|9900|0|-50|50-50|50|36773904635|||37.95B|37950000000|1.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||31|4|7|0|0|0|0.0514|0.0415|-0.6386|508.6057|2024-11-18|15/09/2024|||||50|1|2024-08-09|15/06/2024|||||50|1|2024-07-22|15/03/2024|||||50|1|2024-05-17|15/12/2023|||||50|1|2023-11-10|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1|2023-07-04|15/03/2023|||||50|1|2023-06-29|15/12/2022|||||50|1|2022-10-28|15/09/2022|-0.78||9380000000||50|1|2022-08-25|15/06/2022|-0.67||10800000000||50|1|2022-06-29|15/03/2022|-0.13||10240000000||50|1|2022-05-20|15/12/2021|-0.29||18300000000||50|1|2021-10-29|15/09/2021|-0.06||15050000000||50|1|2021-08-13|15/06/2021|-1.23||2020000000||50|1|2021-06-30|15/03/2021|-0.74||1020000000||50|1|2021-03-03|15/12/2020|-2.94||3970000000||50|1|2020-12-02|15/09/2020|3.11||926000000||50|1|2020-09-02|15/06/2020|1.92||992000000||50|1|2020-06-03|15/03/2020|-6.67||1120000000||50|1|2020-02-26|15/12/2019|8.42||1410000000||50|1
2025-04-07 00:12:53|06396|101315|/equities/bakrieland-dev|JKSE|ELTY|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000088701|320||478.74B|478740000000|11|22368022|-50|-20|11-11|10|43521913019|-0.11|-6.99|1.21T|1210000000000|-1.57|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|22|0|0|0|-1.82|0.0102|-23.5159|2.5177|2024-11-25|15/06/2024|||||13|1|2024-11-18|15/09/2024|||||15|1|2024-11-04|15/12/2023|||||16|1|2024-05-02|15/03/2024|||||11|1|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1|2023-11-17|15/03/2023|||||50|1|2023-03-01|15/12/2022|||||50|1|2022-11-30|15/09/2022|0.25||250900000000||50|1|2022-11-28|15/06/2022|-0.03||268800000000||50|1|2022-11-18|15/03/2022|-0.28||218500000000||50|1|2022-10-31|15/12/2021|-1.73||226500000000||50|1|2021-12-01|15/09/2021|-1.11||153300000000||50|1|2021-09-01|15/06/2021|-1.51||230400000000||50|1|2021-06-02|15/03/2021|-0.28||174200000000||50|1|2021-03-03|15/12/2020|-3.41||140600000000||50|1|2020-12-02|15/09/2020|-0.42||132100000000||50|1|2020-09-02|15/06/2020|-3.98||122100000000||50|1|2020-06-03|15/03/2020|2.28||221400000000||50|1|2020-02-26|15/12/2019|-7.93||248600000000||50|1
2025-04-07 00:13:00|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|BOLA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000148901|52||510B|510000000000|85|324180|-4.49|-136|82-86|82|6000000000|0.16|-12.48|335B|335000000000|-6.81|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.0151|0|0|-0.9084|0.4194|39.4947|18.0971|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1|2022-05-31|15/03/2022|7.29||77000000000||360|1|2022-04-22|15/12/2021|12.88||111400000000||426|1|2021-11-16|15/09/2021|7.04||51790000000||740|1|2021-08-30|15/06/2021|4||16540000000||820|1|2021-06-03|15/03/2021|8.12||18900000000||248|1|2021-05-28|15/12/2020|4.59||13270000000||246|1|2020-11-30|15/09/2020|-1.65||17310000000||152|1|2020-09-30|15/06/2020|-3.25||3950000000||158|1|2020-07-28|15/03/2020|1.16||41890000000||163|1|2020-07-28|15/03/2019|0.56||27850000000||163|1|2020-06-30|15/12/2019|-1.01||71940000000||169|1|2019-10-31|15/09/2019|0.42||70630000000||360|1|2019-10-31|15/06/2019|1.12||72650000000||360|1|2019-10-31|15/09/2018|0.74||36240000000||360|1|2019-10-31|15/06/2018|1.22||51690000000||360|1|2019-06-10|15/12/2018|-2.17||27270000000|||||
2025-04-07 00:13:07|06398|102131|/equities/bali-towerindo|JKSE|BALI|IDR|Technology|Telecommunications Services|Indonesia|ID1000135106|614||4.76T|4760000000000|1210|64138|5.22|-1830|1210-1270|1230|3934592500|-0.08|37.5|1.05T|1050000000000|36.67|20|1.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||24|4|23|0.0367|0|0|0.2769|0.0542|58.6691|7.8291|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1|2022-08-24|15/06/2022|12.46||245000000000||1075|1|2022-04-25|15/03/2022|13.6||244800000000||785|1|2022-03-01|15/12/2021|13.87||252100000000||790|1|2021-10-18|15/09/2021|12.52||251200000000||720|1|2021-08-09|15/06/2021|12.21||223200000000||595|1|2021-04-12|15/03/2021|9.32||220000000000||725|1|2021-03-04|15/12/2020|8.68||212500000000||685|1|2020-10-22|15/09/2020|4.84||194600000000||930|1|2020-07-20|15/06/2020|5.66||191600000000||830|1|2020-04-30|15/03/2020|2.27||180100000000||850|1|2020-04-14|15/12/2019|3.63||164400000000||620|1|2019-10-31|15/09/2019|1.84||158500000000||1425|1|2019-07-31|15/06/2019|3.22||153500000000||1690|1|2019-04-30|15/03/2019|3.2||141100000000||1340|1|2019-02-22|15/12/2018|1.77||135700000000||895|1|2018-10-15|15/09/2018|4.43||125400000000||1690|1|2018-07-31|15/06/2018|3.83||107700000000||1605|1|2018-04-30|15/03/2018|3.42||95310000000||1540|1
2025-04-07 00:13:16|06399|943645|/equities/bank-agris-pt|JKSE|AGRS|IDR|Financials|Banking Services|Indonesia|ID1000133309|521||2.94T|2940000000000|62|4370932|-1.59|-139|60-64|63|47367057874|0.59|14.73|1.35T|1350000000000|5.3|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|0.024|0|0|-0.4679|-0.721|15.2379|16.0679|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1|2022-10-31|15/09/2022|1.6||354200000000||94|1|2022-07-28|15/06/2022|0.5||318200000000||111.94828796387|1|2022-05-24|15/03/2022|1.79||312900000000||120.55970001221|1|2022-04-22|15/12/2021|0.84||-99310000000||122.47334289551|1|2021-11-05|15/09/2021|0.72||282000000000||190.41000366211|1|2021-08-13|15/06/2021|-2.19||270400000000||321.48999023438|1|2021-05-31|15/03/2021|1.68||248900000000||308.35000610352|1|2021-05-03|15/12/2020|-7.07||-133000000000||236.86999511719|1|2020-11-10|15/09/2020|-4.55||210000000000||114.23000335693|1|2020-08-03|15/06/2020|10.88||198200000000||108.62300109863|1|2020-07-01|15/03/2020|-24.55||225200000000||70.309997558594|1|2020-06-02|15/12/2019|-28.71||130400000000||106|1|2019-12-30|15/09/2019|-2.06||81920000000||136|1|2019-07-31|15/06/2019|-6.5||178000000000||258|1|2019-04-30|15/03/2019|-1.74||191600000000||318|1|2019-03-20|15/12/2018|-4.16||126600000000||360|1|2018-10-31|15/09/2018|0.5||90660000000||236|1|2018-08-28|15/06/2018|-1.38||89950000000||242|1
2025-04-07 00:13:24|06400|1156365|/equities/bank-amar-indonesia|JKSE|AMAR|IDR|Financials|Banking Services|Indonesia|ID1000153406|1252||3.1T|3100000000000|172|765717|-31.75|-260|169-173|171|18013673305|0.44|14.49|1.23T|1230000000000|11.87|7.09|4.12|2025-05-06 00:00:00|2025-05-06|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||24|4|17|-0.0207|0|0|0.5411|0.1368|95.1763|5.5759|2025-05-07|15/03/2025|||||172|1|2025-05-06|15/12/2024|||||172|1|2024-11-29|15/09/2024|||||196|1|2024-07-30|15/06/2024|||||222|1|2024-05-17|15/03/2024|||||250|1|2024-04-29|15/12/2023|||||250|1|2023-11-01|15/09/2023|||367920000000|367920000000|316|1|2023-04-18|15/03/2023|1.26||302300000000||326|1|2023-04-11|15/12/2022|0.95||255100000000||314|1|2022-11-02|15/09/2022|-6.13||248500000000||301.40390014648|1|2022-10-31|15/06/2022|-10.61||247200000000||289.88528442383|1|2022-05-12|15/03/2022|-0.64||291600000000||366.67999267578|1|2022-04-11|15/12/2021|0.31||280400000000||385.86999511719|1|2022-01-04|15/09/2021|-0.38||242200000000||261.73001098633|1|2021-07-29|15/06/2021|0.25||194800000000||189.25|1|2021-05-11|15/03/2021|0.2||187100000000||185.2200012207|1|2021-05-03|15/12/2020|-2.11||153200000000||186.57000732422|1|2020-10-29|15/09/2020|0.64||166900000000||304|1|2020-07-30|15/06/2020|0.11||206700000000||376|1|2020-06-09|15/03/2020|2.43||298800000000||290|1
2025-04-07 00:13:33|06401|101316|/equities/bank-artha-gra|JKSE|INPC|IDR|Financials|Banking Services|Indonesia|ID1000105505|1279||2.99T|2990000000000|148|69831827|124.24|-448|145-163|144|20223412907|-0.36|19.63|1.65T|1650000000000|7.54|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||25|4|24|0.0015|0|0|-3.4257|-0.01|18.2958|0.9179|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1|2022-10-31|15/09/2022|2.03||420100000000||84|1|2022-08-01|15/06/2022|0.86||389500000000||92|1|2022-04-28|15/03/2022|1.11||365600000000||94|1|2022-03-31|15/12/2021|-9.58||411900000000||100|1|2021-11-16|15/09/2021|0.29||565400000000||147|1|2021-08-13|15/06/2021|0.9||425900000000||179|1|2021-06-30|15/03/2021|0.4||446100000000||144|1|2021-05-03|15/12/2020|-0.18||468900000000||149|1|2020-11-06|15/09/2020|0.35||454200000000||61|1|2020-07-30|15/06/2020|0.49||426100000000||51|1|2020-07-01|15/03/2020|0.7||468600000000||50|1|2020-06-29|15/12/2019|-5.47||519800000000||50|1|2019-10-31|15/09/2019|0.18||514400000000||69|1|2019-07-31|15/06/2019|0.78||534400000000||70|1|2019-04-30|15/03/2019|0.81||527700000000||73|1|2019-04-01|15/12/2018|0.48||644000000000||74|1|2018-10-30|15/09/2018|0.67||571200000000||68|1|2018-08-22|15/06/2018|0.96||594900000000||73|1
2025-04-07 00:13:42|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|ARTO|IDR|Financials|Banking Services|Indonesia|ID1000136708|521||20.1T|20100000000000|1465|4659986|-42.09|-3220|1465-1540|1520|13722768400|2.64|159.41|2.05T|2049999999999.9998|9.27|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2818|14|3900|2000|34|4|31|0.0187|-0.1378|-0.002|-1.7824|0.1303|152.4806|127.4513|2025-08-05|15/06/2025||8|||1465|1|2025-04-25|15/03/2025||8|||1465|1|2025-03-21|15/12/2024|4.44|3.03|556100000000|498420000000|1475|1|2024-10-18|15/09/2024|2.59|2.05|447000000000|448680000000|2860|1|2024-07-25|15/06/2024|2.04|2.04|434440000000|435000000000|2450|1|2024-04-26|15/03/2024|1.57|1.57|405000000000|404530000000|2140|1|2024-03-08|15/12/2023|1.59|1.59|418000000000|418000000000|2850|1|2023-10-27|15/09/2023|0.7078|0.71|420000000000|419790000000|1605|1|2023-08-02|15/06/2023|1.66|1.66|472880000000|472880000000|2940|1|2023-04-19|15/03/2023|1.26|1.26|451420000000|451420000000|2090|1|2023-03-17|15/12/2022|-1.71|0.88|393200000000|393730000000|2160|1|2022-10-21|15/09/2022|0.84|0.84|378500000000|378500000000|5400|1|2022-07-21|15/06/2022|0.735|0.74|335000000000|334670000000|9975|1|2022-04-28|15/03/2022|1.41|1.37|324000000000|324000000000|11850|1|2022-03-11|15/12/2021|19.27|19.27|293150000000|299150000000|15775|1|2021-12-01|15/09/2021|0.91|0.91|205300000000|205300000000|15825|1|2021-07-26|15/06/2021|-0.535|-0.54|95300000000|108580000000|16350|1|2021-04-21|15/03/2021|-10.49|-10.49|55140000000||10800|1|2021-03-03|15/12/2020|-9.16||38340000000||8500.599609375|1|2020-11-25|15/09/2020|-5.05||34610000000||2421.6000976562|1
2025-04-07 00:13:47|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|BBSI|IDR|Financials|Banking Services|Indonesia|ID1000157100|248||14.74T|14740000000000|4010|3365|-14.68|-4720|3830-4010|4010|3674723301|0.08|117.94|1.08T|1080000000000.0001|34|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||12|4|11|-0.0086|0|0|0.0878|-0.0012|210.0018|116.0009|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1|2022-09-30|15/06/2022|6.77||40120000000||4092.3000488281|1|2022-05-09|15/03/2022|6||35720000000||4769.5649414062|1|2022-03-31|15/12/2021|6.07||34100000000||5079.5869140625|1|2021-10-27|15/09/2021|7.4||32540000000||5542.3999023438|1|2021-09-01|15/06/2021|7.26||32780000000||5194.55078125|1|2021-09-01|15/06/2020|2.2||21930000000||5194.55078125|1|2021-05-31|15/03/2021|5.35||29370000000||2940.4870605469|1|2021-05-31|15/03/2020|3.47||22230000000||2940.4870605469|1|2021-03-31|15/12/2020|4.47||28650000000||1470.2430419922|1|2020-11-11|15/09/2020|10.36||111500000000||730.10900878906|1||||||||
2025-04-07 00:13:58|06404|1076597|/equities/bank-brisyariah|JKSE|BRIS|IDR|Financials|Banking Services|Indonesia|ID1000142904|16691||107.94T|107940000000000|2340|33371097|-13.33|-3350|2290-2400|2400|46129260138|1.19|20.21|8.19T|8189999999999.999|151.88|18.55|0.79|2025-05-01 00:00:00|2025-05-01|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3607|13|4200|2900|29|4|27|0.0147|0|-0.0043|0.1579|0.1302|33.8439|5.9144|2025-05-01|15/03/2025|||||2340|1|2025-02-06|15/12/2024|||6336000000000|6375000000000|2950|1|2024-10-28|15/09/2024|||5839500000000|5833000000000|3010|1|2024-08-29|15/06/2024|||5387500000000|5546750000000|2730|1|2024-04-30|15/03/2024|||5351000000000|5474170000000|2510|1|2024-01-25|15/12/2023|32.6|32.6|5160000000000|5160000000000|2070|1|2023-10-31|15/09/2023|29.9|29.9|5192000000000|5192000000000|1510|1|2023-09-19|15/06/2023|29.6|29.6|5019000000000|5019000000000|1605|1|2023-04-27|15/03/2023|31.61||5878500000000|5878500000000|1705|1|2023-02-14|15/12/2022|24.76||5231000000000||1365|1|2022-10-28|15/09/2022|26.11||5033000000000|5033000000000|1345.9000244141|1|2022-08-26|15/06/2022|27.8||4739000000000|4739000000000|1487.3000488281|1|2022-04-28|15/03/2022|24.01||4449000000000|4449000000000|1492.1999511719|1|2022-02-03|15/12/2021|18.78||4401000000000|4401000000000|1506.9000244141|1|2021-12-01|15/09/2021|18.89||3942000000000|3942000000000|1906.6999511719|1|2021-07-30|15/06/2021|17.92||5356100000000||2750.3999023438|1|2021-05-10|15/03/2021|18.04||5080300000000||2253|1|2021-01-29|15/12/2020|5.83||1428700000000||2555.3000488281|1|2020-10-26|15/09/2020|7.55||1255900000000||1210|1|2020-08-24|15/06/2020|4.33||1001500000000||605|1
2025-04-07 00:14:06|06405|101318|/equities/bank-bukopin|JKSE|BBKP|IDR|Financials|Banking Services|Indonesia|ID1000103609|2898||9.39T|9390000000000|50|61333441|-32.43|-75|50-50|50|187887539870|1.78|-1.47|5.45T|5450000000000|-33.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|22|-0.0136|0|0|-0.8242|0.1616|3.52|11.1227|2025-03-28|15/12/2024|||||50|1|2024-10-31|15/09/2024|||||59|1|2024-07-31|15/06/2024|||||58|1|2024-05-31|15/03/2024|||||60|1|2024-05-22|15/12/2023|||||63|1|2023-11-02|15/09/2023|||||75|1|2023-08-02|15/06/2023|||||100|1|2023-04-28|15/03/2023|||||102.69760894775|1|2023-04-13|15/12/2022|||||101.71012878418|1|2022-12-08|15/09/2022|10.19||1146200000000||108.62246704102|1|2022-07-29|15/06/2022|-29.59||1149900000000||191.57099914551|1|2022-04-29|15/03/2022|-48.57||1149200000000||211.32000732422|1|2022-04-20|15/12/2021|-48.57||1218400000000||219.2200012207|1|2021-11-01|15/09/2021|-16.02||1129800000000||305.37799072266|1|2021-08-31|15/06/2021|-67.22||1283400000000||346.76098632812|1|2021-04-23|15/03/2021|-5.11||1242400000000||341.0530090332|1|2021-03-26|15/12/2020|-67.22||1446200000000||341.04000854492|1|2020-11-02|15/09/2020|-97.70||867200000000||177.75|1|2020-08-04|15/06/2020|5.67||1894300000000||123.55999755859|1|2020-04-24|15/03/2020|5.67||2298700000000||83.629997253418|1
2025-04-07 00:14:14|06406|101211|/equities/bank-bumi-arta|JKSE|BNBA|IDR|Financials|Banking Services|Indonesia|ID1000103401|642||1.78T|1780000000000|525|226968|-18.6|-980|515-530|520|3388000000|-0.29|28.97|549.96B|549960000000|18.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.005|0|0|-0.028|-0.0104|27.2058|4.2713|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1|2022-10-27|15/09/2022|6.49||130700000000||1470|1|2022-09-30|15/06/2022|3||137200000000||1570|1|2022-04-28|15/03/2022|6.53||142800000000||2250|1|2022-03-29|15/12/2021|2.96||122400000000||2710|1|2021-10-28|15/09/2021|-3.1||127500000000||1330.0899658203|1|2021-10-08|15/06/2021|11.49||141600000000||1176.4399414062|1|2021-05-07|15/03/2021|6.76||143500000000||702.35998535156|1|2021-05-03|15/12/2020|1.99||156100000000||706.73999023438|1|2020-11-05|15/09/2020|2.49||158900000000||310.79000854492|1|2020-09-16|15/03/2020|4.03||169900000000||280.94000244141|1|2020-07-30|15/06/2020|6.67||160700000000||266.89001464844|1|2020-04-08|15/12/2019|6.03||165500000000||272|1|2019-10-29|15/09/2019|5.2||163600000000||330|1|2019-07-30|15/06/2019|5||168000000000||282|1|2019-04-30|15/03/2019|5.91||169500000000||290|1|2019-03-29|15/12/2018|13.81||168800000000||300|1|2018-10-31|15/09/2018|7.96||172500000000||274|1|2018-08-01|15/06/2018|8.81||167200000000||278|1
2025-04-07 00:14:27|06407|101319|/equities/bank-capital-i|JKSE|BACA|IDR|Financials|Banking Services|Indonesia|ID1000107402|676||2.61T|2610000000000|131|2438408|0.77|-141|130-131|131|19953024885|-0.05|23.71|979.7B|979700000000|5.48|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|buy|sell|strong_buy|buy|sell|||||25|4|24|0.0046|0|0|-0.1399|0.0295|73.1879|2.9708|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1|2022-10-19|15/09/2022|1.25||380200000000||140|1|2022-07-29|15/06/2022|0.48||369700000000||156|1|2022-05-11|15/03/2022|0.82||397000000000||158|1|2022-04-01|15/12/2021|1.95||397400000000||202|1|2021-10-29|15/09/2021|1.32||443400000000||304|1|2021-07-30|15/06/2021|0.81||491400000000||426|1|2021-05-06|15/03/2021|0.83||477200000000||440|1|2021-05-04|15/12/2020|0.13||133500000000||432|1|2020-11-03|15/09/2020|1.2||-141200000000||398|1|2020-07-23|15/06/2020|2.82||748400000000||336|1|2020-06-01|15/12/2019|-9.07||446700000000||418|1|2020-05-04|15/03/2020|4.53||839800000000||420|1|2019-10-29|15/09/2019|3.21||427500000000||266|1|2019-07-30|15/06/2019|6.21||471300000000||272|1|2019-04-30|15/03/2019|1.89||399100000000||310|1|2019-03-29|15/12/2018|0.87||417800000000||278|1|2018-10-31|15/09/2018|4.1||369100000000||308|1|2018-09-20|15/06/2018|5.28||378200000000||288|1
2025-04-07 00:14:37|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|BBCA|IDR|Financials|Banking Services|Indonesia|ID1000109507|27844|Bank Central Asia Tbk|1,047.84T|1047839999999999.9|8500|126433797|-13.49|-10950|8375-8575|8525|123275050000|0.28|19.11|94.8T|94800000000000|444.83|300|3.53|2025-04-17 00:00:00|2025-04-17|sell|strong_sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|11417|22|12600|8000|46|4|43|0.0079|0.1494|23.9104|0.0231|0.0198|19.4986|24.2051|2025-07-23|15/06/2025||115.86||27905940000000|8500|1|2025-04-17|15/03/2025||112.94||27979930000000|8500|1|2025-01-23|15/12/2024|111.37|119.75|27615500000000|28435370000000|9600|1|2024-10-23|15/09/2024|115.17|113.63|27697000000000|27697000000000|10500|1|2024-07-24|15/06/2024|113.54|113.55|26245000000000|21200500000000|10175|1|2024-04-22|15/03/2024|104.48|104.47|26224390000000|26234490000000|9475|1|2024-01-24|15/12/2023|99.11|99.11|25102000000000|25228700000000|9600|1|2023-10-19|15/09/2023|99.21|99.21|24905880000000|24899770000000|8850|1|2023-07-24|15/06/2023|102.7|102.7|24486000000000|24442420000000|9150|1|2023-04-27|15/03/2023|93.56|93.56|24784000000000|24813330000000|9200|1|2023-01-25|15/12/2022|95.79|95.79|24061500000000|24061500000000|8225|1|2022-10-20|15/09/2022|88.73|88.73|21859000000000|21859330000000|8275|1|2022-07-27|15/06/2022|81|81|20494000000000|20489000000000|7300|1|2022-04-21|15/03/2022|65.42|65.28|20403000000000|20402750000000|7650|1|2022-01-27|15/12/2021|66.71|57.48|20291000000000|20225150000000|7700|1|2021-10-28|15/09/2021|70.92|70.91|19112170000000|19115330000000|7450|1|2021-07-22|15/06/2021|60.16|300.87|19402000000000|19618400000000|6010|1|2021-04-22|15/03/2021|285.53|279.49|19086000000000|19004300000000|6165|1|2021-02-08|15/12/2020|287.81|287.41|18862000000000|18759470000000|6915|1|2020-10-26|15/09/2020|316.17|316.18|18216000000000|18346260000000|5770|1
2025-04-07 00:14:45|06409|943652|/equities/bank-cimb-niag|JKSE|BNGA|IDR|Financials|Banking Services|Indonesia|ID1000098007|11063||42.61T|42610000000000|1695|3942964|-19.29|-2090|1665-1695|1680|25137965543|0.5|5.98|24.23T|24230000000000|271.59|122.67|7.24|2025-04-24 00:00:00|2025-04-24|buy|buy|buy|strong_buy|sell|strong_sell|strong_buy|neutral|neutral|2162|3|2400|1850|35|4|30|0.0005|0.0004|0.1313|0.242|0.0523|9.4338|1.5341|2025-04-24|15/03/2025|||||1695|1|2025-02-24|15/12/2024|||||1725|1|2024-10-30|15/09/2024|||||1855|1|2024-07-30|15/06/2024|||4785000000000||1785|1|2024-04-30|15/03/2024|||4800000000000|4800000000000|1840|1|2024-02-21|15/12/2023|63.1|63.1|4279000000000|4279000000000|1980|1|2023-10-27|15/09/2023|66.9|66.9|4488000000000|4488000000000|1675|1|2023-07-31|15/06/2023||66.3|||1610|1|2023-04-27|15/03/2023|63.42||7045600000000||1240|1|2023-02-17|15/12/2022|48.1|48.1|5092000000000|5092000000000|1230|1|2022-11-05|15/09/2022|52.5|52.5|4502000000000|4502000000000|1135|1|2022-07-27|15/06/2022|54|53.8|6317000000000||1000|1|2022-04-28|15/03/2022|47.89||6254200000000||1040|1|2022-02-21|15/12/2021|38.10||4242000000000|4242000000000|985|1|2021-10-28|15/09/2021|40.7|40.7|4298000000000|4298000000000|1025|1|2021-07-30|15/06/2021|45.6|45.6|4458000000000|4458000000000|945|1|2021-04-29|15/03/2021|39.9|39.9|6239500000000||995|1|2021-02-22|15/12/2020|5.9|5.9|6041500000000||975|1|2020-11-06|15/09/2020|4.8|4.8|3657000000000|3657000000000|765|1|2020-09-02|15/06/2020|42.33||4215000000000|4215000000000|830|1
2025-04-07 00:14:56|06410|101320|/equities/bank-danamon-t|JKSE|BDMN|IDR|Financials|Banking Services|Indonesia|ID1000094204|23253||23.85T|23850000000000|2440|709342|-12.54|-2810|2390-2450|2400|9773552870|0.58|7.44|22.79T|22790000000000|325.3|113.85|4.67|2025-04-23 00:00:00|2025-04-23|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2750|1|2750|2750|44|4|35|-0.0066|-0.0786|34.0872|-0.0007|0.007|13.5811|2.046|2025-04-23|15/03/2025|||||2440|1|2025-02-18|15/12/2024|||5160520000000||2520|1|2024-11-29|15/09/2024|||||2540|1|2024-07-23|15/06/2024|||||2610|1|2024-04-24|15/03/2024|||||2760|1|2024-02-19|15/12/2023|||5302010000000|5302010000000|2870|1|2023-10-30|15/09/2023|||||2650|1|2023-07-31|15/06/2023|||||3160|1|2023-04-28|15/03/2023|83.71||5845500000000||2810|1|2023-02-15|15/12/2022|79.49||5851800000000||2880|1|2022-10-27|15/09/2022|84.97||4104000000000|4104000000000|3720|1|2022-07-28|15/06/2022|85.43||5251700000000||2470|1|2022-04-27|15/03/2022|87.99||5297200000000||2420|1|2022-03-03|15/12/2021|16.80|82.2|4678000000000|4678000000000|2380|1|2021-10-27|15/09/2021|42.07|85.63|4020000000000|4020000000000|2840|1|2021-07-28|15/06/2021|82.2|82.2|5511100000000||2150|1|2021-04-28|15/03/2021|92.48|92.48|4289000000000|4289000000000|2550|1|2021-02-19|15/12/2020|-48.23|-48.23|3739000000000||3170|1|2020-10-27|15/09/2020|65.57|65.57|4681000000000|4681000000000|2500|1|2020-07-28|15/06/2020|-41.56|-41.56|4346000000000|4284500000000|2800|1
2025-04-07 00:15:05|06411|943661|/equities/bank-dinar-ind|JKSE|DNAR|IDR|Financials|Banking Services|Indonesia|ID1000132301|325||1.44T|1440000000000|85|9408480|-24.78|-210|78-87|85|16892391185|0.1|28.97|1.04T|1040000000000|2.93|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0363|0|0|-1.5011|0.1451|39.66|12.1313|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1|2022-08-09|15/06/2022|0.16||156100000000||185|1|2022-04-26|15/03/2022|0.21||153900000000||214|1|2022-03-25|15/12/2021|0.53||152400000000||246|1|2021-10-29|15/09/2021|0.52||145400000000||226|1|2021-08-05|15/06/2021|-0.25||128300000000||279.83999633789|1|2021-05-03|15/03/2021|0.67||135800000000||181.80000305176|1|2021-03-30|15/12/2020|-0.59||132400000000||186.55999755859|1|2020-11-05|15/09/2020|0.41||112600000000||192.27000427246|1|2020-07-31|15/06/2020|0.71||113700000000||219.7200012207|1|2020-06-03|15/03/2020|0.38||109400000000||128.16999816895|1|2020-03-30|15/12/2019|-5.28||102400000000||247.19000244141|1|2019-10-28|15/09/2019|0.32||206300000000||239.69999694824|1|2019-07-25|15/06/2019|-0.11||55050000000||249.94999694824|1|2019-04-30|15/03/2019|0.51||50990000000||231.15699768066|1|2019-03-26|15/12/2018|5.58||71510000000||225.51899719238|1|2018-10-24|15/09/2018|0.94||49920000000||281.89801025391|1|2018-07-18|15/06/2018|1.62||52010000000||254|1|2018-04-25|15/03/2018|0.67||52560000000||264|1
2025-04-07 00:15:16|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|BGTG|IDR|Financials|Banking Services|Indonesia|ID1000137003|278||1.85T|1850000000000|77|5940222|13.24|-92|71-77|71|23970997103|0.46|9.68|697.51B|697510000000|8.28|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|neutral|sell|strong_buy|neutral|neutral|||||25|4|24|-0.0053|0|0|-4.3478|0.0248|124.0729|6.0988|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1|2022-10-28|15/09/2022|1.64||125700000000||102|1|2022-08-04|15/06/2022|0.22||110500000000||131|1|2022-05-12|15/03/2022|0.28||100900000000||151|1|2022-03-31|15/12/2021|0.42||93950000000||198|1|2021-11-05|15/09/2021|0.23||90110000000||178.86999511719|1|2021-08-13|15/06/2021|0.18||86980000000||283.13000488281|1|2021-05-06|15/03/2021|0.14||88380000000||110.95999908447|1|2021-04-27|15/12/2020|-0.9||101200000000||110.95999908447|1|2020-11-06|15/09/2020|0.01||90330000000||58.349998474121|1|2020-07-30|15/06/2020|0.27||95600000000||48.779998779297|1|2020-06-30|15/03/2020|0.91||127000000000||47.830001831055|1|2020-05-12|15/12/2019|-1.44||126500000000||47.826000213623|1|2019-10-29|15/09/2019|0.12||111600000000||71|1|2019-07-31|15/06/2019|1.04||124900000000||74|1|2019-04-30|15/03/2019|1.34||111900000000||80|1|2019-03-21|15/12/2018|-3||105800000000||87|1|2018-10-30|15/09/2018|1.49||103400000000||91|1|2018-08-01|15/06/2018|0.35||104500000000||83|1
2025-04-07 00:15:25|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|BBHI|IDR|Financials|Banking Services|Indonesia|ID1000135304|345||14.56T|14560000000000|670|951166|-39.09|-1155|600-670|615|21730256442|1.72|30.94|1.49T|1490000000000|21.5|||2025-04-30 00:00:00|2025-04-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||32|4|25|0.0117|0|0|12.7311|0.1235|51.5892|41.828|2025-04-30|15/03/2025|||||670|1|2025-03-27|15/12/2024|||||615|1|2024-11-29|15/09/2024|||||870|1|2024-07-25|15/06/2024|||318000000000||950|1|2024-04-30|15/03/2024|||||990|1|2024-03-28|15/12/2023|||||1170|1|2023-10-30|15/09/2023|||292000000000|292000000000|1200|1|2023-04-27|15/03/2023|4.16||324900000000||1260|1|2023-03-09|15/12/2022|2.81||281400000000||1600|1|2022-10-27|15/09/2022|2.29||229200000000||2280|1|2022-07-29|15/06/2022|3.81||228000000000||3550|1|2022-04-28|15/03/2022|6.09||164000000000||6350|1|2022-03-31|15/12/2021|7.87||198100000000||5775|1|2021-10-21|15/09/2021|10.37||131400000000||2701.9499511719|1|2021-07-29|15/06/2021|1.25||73420000000||1521.5899658203|1|2021-05-31|15/03/2021|2.12||56310000000||272.54998779297|1|2021-03-31|15/12/2020|-2.72||42200000000||249.66000366211|1|2020-10-22|15/09/2020|3.71||35090000000||33.287998199463|1|2020-07-20|15/06/2020|7.74||41860000000||25.590000152588|1|2020-05-17|15/03/2020|0.12||50170000000||13.730999946594|1
2025-04-07 00:15:36|06414|101323|/equities/bank-ina-perda|JKSE|BINA|IDR|Financials|Banking Services|Indonesia|ID1000130404|562||26.69T|26690000000000|4350|166431|3.57|-4350|4260-4350|4300|6134716665|0.02|169.55|1.89T|1890000000000|24.06|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|25|0.0148|0|0|-1.3613|0.0843|575.0448|18.2576|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1|2022-10-31|15/09/2022|7.06||326600000000||3800|1|2022-09-30|15/06/2022|7.57||281600000000||3830|1|2022-04-28|15/03/2022|1.34||234400000000||3400|1|2022-04-27|15/12/2021|1.86||192400000000||2980|1|2021-10-29|15/09/2021|1.07||197600000000||3970|1|2021-09-24|15/06/2021|1.77||198700000000||3960|1|2021-05-07|15/03/2021|2.33||178700000000||2050|1|2021-04-30|15/12/2020|1.77||181200000000||2140|1|2020-11-09|15/09/2020|1.18||129300000000||705|1|2020-09-16|15/12/2019|1.08||103800000000||825|1|2020-08-05|15/06/2020|0.18||106200000000||850|1|2020-06-30|15/03/2020|0.8||109200000000||950|1|2019-10-31|15/09/2019|0.06||93740000000||880|1|2019-07-31|15/06/2019|0.54||103100000000||930|1|2019-06-03|15/03/2019|0.75||83810000000||935|1|2019-03-29|15/12/2018|1.19||80140000000||760|1|2018-10-29|15/09/2018|0.06||74020000000||565|1|2018-08-28|15/06/2018|0.28||67350000000||530|1
2025-04-07 00:15:43|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|BCIC|IDR|Financials|Banking Services|Indonesia|ID1000100407|937||3.08T|3080000000000|170|1375268|65.05|-228|142-185|170|18109922009|-0.41|1087.11|3.02T|3020000000000|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|||||11|4|10|0.0547|0|0|-2.413|0.078|-27.152|6.229|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1|2022-08-15|15/06/2022|1.56||399000000000||167|1|2022-05-13|15/03/2022|-0.07||357900000000||134|1|2022-03-02|15/12/2021|-7.42||277500000000||167|1|2021-11-01|15/09/2021|-4.24||272900000000||150|1|2021-08-20|15/06/2021|-14.67||252200000000||640|1|2021-07-07|15/03/2021|-14.84||257200000000||700|1|2021-04-23|15/12/2020|-6.46||339500000000||700|1|2020-11-16|15/09/2020|-10.31||272400000000||700|1|2020-07-31|15/06/2020|-32.5||283100000000||700|1|||||||||
2025-04-07 00:15:53|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|BMRI|IDR|Financials|Banking Services|Indonesia|ID1000095003|38898|Bank Mandiri Persero Tbk PT|485.33T|485330000000000|5200|196586438|-23.81|-7550|5050-5250|5150|93333333332|0.57|8.7|151.24T|151240000000000|597.67|466.18|8.97|2025-04-23 00:00:00|2025-04-23|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|6561|22|8800|3700|46|4|43|-0.0114|0.1359|0.1054|0.0578|0.0181|12.4235|6.2095|2025-07-24|15/06/2025||151.63||37395700000000|5200|1|2025-04-23|15/03/2025||156.81||37207900000000|5200|1|2025-02-06|15/12/2024|147.55|155.41|39917120000000|37642650000000|5525|1|2024-10-30|15/09/2024|165.72|157.06|37100000000000|37113000000000|6825|1|2024-07-30|15/06/2024|148.38|148.44|35283000000000|35027580000000|6475|1|2024-04-30|15/03/2024|136.1|136.13|34313000000000|34320030000000|6925|1|2024-01-30|15/12/2023|171.4|171.44|37851000000000|37301730000000|6475|1|2023-10-30|15/09/2023|148.2|148.23|34194000000000|34463610000000|5700|1|2023-07-31|15/06/2023|135.77|135.77|33404000000000|33466390000000|5700|1|2023-04-18|15/03/2023|134.58|134.61|33209000000000|32559000000000|5125|1|2023-02-01|15/12/2022|112.7|112.8|34887000000000|32794000000000|4975|1|2022-10-26|15/09/2022|224|111.37|31354000000000|31353750000000|5112.5|1|2022-07-28|15/06/2022|218|109.61|29599000000000|29944170000000|4050|1|2022-04-28|15/03/2022|215.04|107.52|28923640000000|28923640000000|4112.5|1|2022-02-01|15/12/2021|188.69|94.37|28687500000000|29193580000000|3737.5|1|2021-10-28|15/09/2021|144.19|133.43|26395500000000|25189270000000|3575|1|2021-07-29|15/06/2021|141.07|141.09|26429000000000|27144210000000|2950|1|2021-04-27|15/03/2021|126.8|126.86|25100000000000|25349560000000|2987.5|1|2021-02-17|15/12/2020|66.3|66.21|23457000000000|23741060000000|6475|1|2020-10-26|15/09/2020|80.07|80.08|19605000000000|19354180000000|5550|1
2025-04-07 00:16:02|06417|101213|/equities/bank-maspion-i|JKSE|BMAS|IDR|Financials|Banking Services|Indonesia|ID1000128200|936||8.33T|8330000000000|460|3620|-12.38|-1050|460-460|460|18102662304|0.73|-33.68|1.51T|1510000000000|-13.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0052|0|0|0.0914|0.0336|30.8225|11.1263|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1|2022-10-28|15/09/2022|7.31||249600000000||496.54000854492|1|2022-08-02|15/06/2022|6.88||249300000000||508.07998657227|1|2022-05-31|15/03/2022|5.81||246600000000||635.09997558594|1|2022-03-17|15/12/2021|6.86||260300000000||871.52001953125|1|2021-11-29|15/09/2021|2.66||247100000000||900.25|1|2021-08-27|15/06/2021|4.29||237800000000||836.40002441406|1|2021-08-12|15/03/2021|4.24||214000000000||913.02001953125|1|2021-03-30|15/12/2020|5.68||220300000000||478.85000610352|1|2020-11-05|15/09/2020|2.61||164500000000||173.66499328613|1|2020-07-30|15/06/2020|3.23||155400000000||268|1|2020-07-14|15/03/2020|3.55||160700000000||302|1|2020-05-03|15/12/2019|3.41||167600000000||258|1|2019-10-31|15/09/2019|3.18||158600000000||296|1|2019-07-31|15/06/2019|3.4||156500000000||304|1|2019-04-30|15/03/2019|3.46||151300000000||304|1|2019-03-29|15/12/2018|6.86||169400000000||340|1|2018-11-06|15/09/2018|2.41||131700000000||334|1|2018-08-07|15/06/2018|3.28||134500000000||334|1
2025-04-07 00:16:10|06418|101326|/equities/bank-mayapada|JKSE|MAYA|IDR|Financials|Banking Services|Indonesia|ID1000055205|2892||2.15T|2150000000000|182|4054085|-44.17|-372|180-185|180|11832368850|0.34|444.94|10.26T|10260000000000|0.48|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0008|0|0|-0.8765|0.0219|35.4163|4.5288|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1|2022-10-31|15/09/2022|2.95||1988800000000||382.76000976562|1|2022-07-29|15/06/2022|2.49||1840800000000||326.4700012207|1|2022-05-19|15/03/2022|3.83||1905100000000||309.57998657227|1|2022-04-30|15/12/2021|1.52||1750900000000||329.2799987793|1|2021-10-29|15/09/2021|-2.92||1626300000000||780|1|2021-08-16|15/06/2021|0.97||1563800000000||1100|1|2021-05-31|15/03/2021|6.58||1473600000000||1900|1|2021-05-28|15/12/2020|-12.63||1450200000000||1900|1|2020-11-06|15/09/2020|9.47||1246300000000||4670.8701171875|1|2020-08-03|15/06/2020|9.42||1375100000000||3892.3999023438|1|2020-06-30|15/03/2020|11.59||1221700000000||3892.3999023438|1|2020-05-08|15/12/2019|-33.21||2364100000000||3593|1|2019-10-31|15/09/2019|65.17||2303800000000||4604.5|1|2019-07-30|15/06/2019|24.18||2144000000000||3979.1999511719|1|2019-04-30|15/03/2019|22.39||2199800000000||4391.2998046875|1|2019-04-01|15/12/2018|-65.66||2196900000000||4206.6000976562|1|2018-10-30|15/09/2018|62.23||2079200000000||7309|1|2018-07-30|15/06/2018|26.47||1930300000000||3502|1
2025-04-07 00:16:22|06419|101324|/equities/bank-intl-indo|JKSE|BNII|IDR|Financials|Banking Services|Indonesia|ID1000099302|9754||14.48T|14480000000000|190|573053|-27.48|-276|188-192|192|76215195821|0.78|13.18|13.06T|13060000000000|14.64|10.29|5.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|-0.004|0|0|0.1617|-0.0069|14.1008|1.355|2025-02-14|15/12/2024|||||200|1|2024-10-30|15/09/2024|||||226|1|2024-07-30|15/06/2024|||||208|1|2024-04-30|15/03/2024|||||240|1|2024-02-16|15/12/2023|||||252|1|2023-11-02|15/09/2023|||||242|1|2023-07-31|15/06/2023|||||288|1|2023-04-28|15/03/2023|7.42||3410700000000||226|1|2023-02-17|15/12/2022|5.34||3212000000000||240|1|2022-10-27|15/09/2022|5.26||3108800000000||254|1|2022-07-28|15/06/2022|3.61||2867900000000||262|1|2022-04-27|15/03/2022|5.09||2974400000000||282|1|2022-02-17|15/12/2021|7.64||3160400000000||312|1|2021-11-01|15/09/2021|7.24||3187100000000||336|1|2021-08-02|15/06/2021|1.7||3145500000000||342|1|2021-04-29|15/03/2021|4.99||3328400000000||392|1|2021-02-19|15/12/2020|2.19||3573500000000||370|1|2020-10-26|15/09/2020|3.8||3562800000000||224|1|2020-07-30|15/06/2020|3.56||3904700000000||212|1|2020-04-28|15/03/2020|7.06||4167700000000||145|1
2025-04-07 00:16:31|06420|101327|/equities/bank-mega-tbk|JKSE|MEGA|IDR|Financials|Banking Services|Indonesia|ID1000052400|4271||41.8T|41800000000000|3560|39624|-30.87|-5450|3550-3600|3560|11740923365|0.14|16.15|10.29T|10290000000000|224.09|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.0116|0|0|0.0978|0.0297|15.3383|5.2542|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1|2022-10-31|15/09/2022|97.72||3009800000000||5425|1|2022-07-29|15/06/2022|67.25||2595500000000||5275|1|2022-04-28|15/03/2022|59.94||2462900000000||6200|1|2022-02-03|15/12/2021|212.21||3442000000000||5782.8999023438|1|2021-10-29|15/09/2021|138.98||2750500000000||4863.6000976562|1|2021-07-30|15/06/2021|117.07||2669600000000||4685.6000976562|1|2021-04-30|15/03/2021|107.3||2441300000000||5041.5|1|2021-01-28|15/12/2020|178.62||3369100000000||5323.2998046875|1|2020-11-09|15/09/2020|83.64||2556200000000||4211.2001953125|1|2020-07-30|15/06/2020|73.6||2564400000000||3810.8000488281|1|2020-05-03|15/03/2020|96.12||2780600000000||3855.3000488281|1|2020-02-13|15/12/2019|89.28||2758700000000||6000|1|2019-10-31|15/09/2019|70.31||2425700000000||5700|1|2019-07-31|15/06/2019|58.55||2398500000000||5500|1|2019-04-30|15/03/2019|69.46||2377900000000||5550|1|2019-02-06|15/12/2018|67.91||2430500000000||4830|1|2018-10-31|15/09/2018|64.25||2167000000000||4800|1|2018-07-30|15/06/2018|49.63||2256500000000||4600|1
2025-04-07 00:16:39|06421|101328|/equities/bank-mestika-d|JKSE|BBMD|IDR|Financials|Banking Services|Indonesia|ID1000128507|1079||7.83T|7830000000000|1945|11205|2.37|-2400|1890-1950|1945|4027068800|0.23|18.93|1.22T|1220000000000|100.12|34.27|1.76|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_sell|strong_buy|strong_buy|neutral|||||24|4|23|0.0034|0|0|0.1137|0.0347|20.437|5.357|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1|2022-07-28|15/06/2022|30.71||354700000000||1990|1|2022-04-28|15/03/2022|29.94||331100000000||2110|1|2022-03-31|15/12/2021|42.49||358600000000||2050|1|2021-10-29|15/09/2021|34.42||334800000000||1980|1|2021-07-29|15/06/2021|28.09||324900000000||1525|1|2021-05-07|15/03/2021|24.03||306100000000||1360|1|2021-05-07|15/03/2020|15.38||303600000000||1360|1|2021-04-21|15/12/2020|26.43||352100000000||1370|1|2020-10-27|15/09/2020|33.4||311700000000||1590|1|2020-08-03|15/06/2020|19.87||587700000000||1455|1|2020-04-02|15/12/2019|8.85||280600000000||1230|1|2019-10-29|15/09/2019|13.94||283600000000||2430|1|2019-07-30|15/06/2019|17.97||279000000000||2100|1|2019-04-26|15/03/2019|19.77||277100000000||1520|1|2019-03-28|15/12/2018|13.22||234500000000||1520|1|2018-10-29|15/09/2018|22.5||284400000000||1360|1|2018-07-30|15/06/2018|16.78||299200000000||1405|1|2018-04-30|15/03/2018|12.5||267200000000||1385|1
2025-04-07 00:16:48|06422|101322|/equities/bank-icb-bumip|JKSE|BABP|IDR|Financials|Banking Services|Indonesia|ID1000091507|935||2.22T|2220000000000|50|9770864|0|-91|50-50|50|44458997354|0.55|27.03|1.35T|1350000000000|1.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0017|0|0|0.191|0.0164|172.8613|3.537|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1|2022-08-01|15/06/2022|0.9||307600000000||135|1|2022-05-20|15/03/2022|0.28||292400000000||142|1|2022-04-14|15/12/2021|0.25||302200000000||161|1|2021-11-04|15/09/2021|0.04||285500000000||212|1|2021-08-12|15/06/2021|0.07||277800000000||516.85998535156|1|2021-05-11|15/03/2021|0.12||285100000000||86.949996948242|1|2021-04-16|15/12/2020|0.3||321500000000||85.980003356934|1|2020-11-04|15/09/2020|-0.08||268000000000||48.310001373291|1|2020-07-28|15/06/2020|0.05||281700000000||48.310001373291|1|2020-05-06|15/03/2020|0.17||306300000000||48.305000305176|1|2020-03-30|15/12/2019|0.47||352400000000||48.305000305176|1|2019-10-28|15/09/2019|0.16||317500000000||49.270999908447|1|2019-08-27|15/06/2019|0.09||312200000000||48.305000305176|1|2019-04-30|15/03/2019|0.14||307800000000||50|1|2019-03-29|15/12/2018|-2.41||306200000000||50|1|2018-10-29|15/09/2018|0.16||282000000000||50|1|2018-07-26|15/06/2018|0.22||272800000000||50|1|2018-05-15|15/03/2018|4.59||338100000000||51|1
2025-04-07 00:16:56|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|MASB|IDR|Financials|Banking Services|Indonesia|ID1000161102|1028||4.7T|4700000000000|3350|2774|-4.29|-4050|3350-3350|3350|1402010763|0.2|21.88|1.8T|1800000000000|153.13|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_buy|strong_sell|sell|buy|strong_sell|sell|||||12|4|11|-0.0053|0|0|0.2387|-0.0706|18.3791|3.2736|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1|2022-10-31|15/09/2022|81.42||347500000000||3570|1|2022-08-09|15/06/2022|63.95||326400000000||3220|1|2022-06-01|15/03/2022|48.52||319700000000||3500|1|2022-06-01|15/03/2021|41.66||331800000000||3500|1|2022-04-13|15/12/2021|43.91||341400000000||3510|1|2021-11-16|15/09/2021|92.63||385000000000||3530|1|2021-11-16|15/09/2020|21.44||306700000000||3530|1|2021-08-24|15/06/2021|70.27||664300000000||3430|1|2021-08-24|15/06/2020|40.34||594200000000||3430|1|2021-06-29|15/12/2020|87.17||1236600000000|||||||||||
2025-04-07 00:17:03|06424|101329|/equities/bank-nationaln|JKSE|NOBU|IDR|Financials|Banking Services|Indonesia|ID1000127103|1291||4.67T|4670000000000|625|4947652|-17.76|-900|620-640|630|7478443899|-0.01|14.21|2.12T|2120000000000|43.99|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_sell|strong_sell|sell|neutral|sell|sell|||||25|4|24|-0.0044|0|0|0.1468|0.0381|79.9892|6.95|2023-04-27|15/03/2023|6.03||362800000000||451.66000366211|1|2023-03-09|15/12/2022|6.17||350100000000||483.25|1|2022-12-06|15/09/2022|6.1||323200000000||552.95001220703|1|2022-09-30|15/06/2022|5.23||286100000000||525.07000732422|1|2022-04-28|15/03/2022|5.06||277500000000||543.65997314453|1|2022-04-18|15/12/2021|4.1||272100000000||594.77001953125|1|2021-11-05|15/09/2021|4.33||273100000000||975|1|2021-08-31|15/06/2021|3.26||253200000000||1255|1|2021-06-30|15/03/2021|2.77||232500000000||1135|1|2021-05-31|15/12/2020|0.93||253100000000||935|1|2020-11-05|15/09/2020|3.77||204700000000||815|1|2020-07-30|15/06/2020|3.74||207400000000||780|1|2020-06-30|15/12/2019|2.76||236500000000||790|1|2020-06-10|15/03/2020|3.64||223500000000||840|1|2019-10-31|15/09/2019|3.18||237800000000||875|1|2019-07-31|15/06/2019|2.43||223400000000||980|1|2019-04-30|15/03/2019|1.95||222500000000||950|1|2019-03-29|15/12/2018|1.92||202900000000||1000|1|2018-10-31|15/09/2018|3.09||217000000000||1080|1|2018-07-31|15/06/2018|2.17||218500000000||955|1
2025-04-07 00:17:12|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|BBNI|IDR|Financials|Banking Services|Indonesia|ID1000096605|27995|Bank Negara Indonesia Tbk|157.97T|157970000000000|4240|73678034|-20|-5850|4110-4280|4250|37256798316|0.86|7.37|66.58T|66580000000000|575.59|374.06|8.82|2025-04-29 00:00:00|2025-04-29|sell|sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|5596|23|6400|3900|45|4|43|0.0021|-0.1474|22.5115|0.0641|0.0152|9.0859|4.3809|2025-04-29|15/03/2025||159.66||15901370000000|4240|1|2025-01-22|15/12/2024|138.23|154.78|18239500000000|15727200000000|4740|1|2024-10-25|15/09/2024|150.59|152.44|16279170000000|16098910000000|5625|1|2024-08-22|15/06/2024|143.85|143.88|15166000000000|14858170000000|5450|1|2024-04-29|15/03/2024|142.81|142.92|14830000000000|14445600000000|5150|1|2024-01-29|15/12/2023|138.24|138.24|16948440000000|16952630000000|5425|1|2023-10-31|15/09/2023|146.18|146.22|15694000000000|15526960000000|4850|1|2023-07-25|15/06/2023|136.25|136.26|14937000000000|14830120000000|4512.5|1|2023-04-18|15/03/2023|140.3|140.23|15155000000000|14926790000000|4725|1|2023-01-24|15/12/2022|124.33|124.33|16281000000000|16287000000000|4512.5|1|2022-10-24|15/09/2022|131.5|131.5|15416000000000|14961330000000|4500|1|2022-07-29|15/06/2022|130.09|130.09|15094000000000|14525170000000|3912.5|1|2022-04-26|15/03/2022|106.41|106.41|14681000000000|14549380000000|4750|1|2022-01-26|15/12/2021|84.52|84.78|14361000000000|14444260000000|6800|1|2021-10-25|15/09/2021|72.9|72.81|13704500000000|13638660000000|7450|1|2021-08-16|15/06/2021|70.23|56.41|14069000000000|13980500000000|5100|1|2021-04-27|15/03/2021|64.05|64.05|13441000000000|13032670000000|5725|1|2021-01-28|15/12/2020|-27.86|-27.89|14130000000000|14448170000000|5975|1|2020-10-27|15/09/2020|-3.67|-3.67|12746000000000|12601030000000|4850|1|2020-07-30|15/06/2020|5.47|5.47|11394000000000|11341150000000|4590|1
2025-04-07 00:17:19|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|BANK|IDR|Financials|Banking Services|Indonesia|ID1000159205|291||11.77T|11770000000000|805|3824266|-19.5|-1020|800-815|805|14621942188|0.27|-69.2|367.94B|367940000000|-12.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|998|2|1200|795|13|4|11|-0.007|0|0|-0.7205|0.9133|69.17|375.4027|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1|2023-04-12|15/12/2022|-9.21||30100000000|30100000000|1340|1|2022-10-27|15/09/2022|-4.77||27180000000||1255|1|2022-08-01|15/06/2022|-2.58||21060000000||1960|1|2022-04-28|15/03/2022|0.8||72710000000||2010|1|2022-03-31|15/12/2021|-5.24||13030000000||2140|1|2021-10-28|15/09/2021|-7.24||13030000000||2470|1|2021-10-28|15/09/2020|-3.18||7680000000||2470|1|2021-07-30|15/06/2021|1.45||42880000000||3450|1|2021-07-30|15/06/2020|8||72950000000||3450|1|2021-05-11|15/03/2021|3.3||33840000000||3340|1|2021-05-03|15/12/2020|-3.05||7100000000||3420|1|||||||
2025-04-07 00:17:27|06427|101216|/equities/bank-ocbc-nisp|JKSE|NISP|IDR|Financials|Banking Services|Indonesia|ID1000094402|6506||30.86T|30860000000000|1345|6253144|-0.37|-1440|1335-1355|1335|22945296972|0.19|6.29|18.78T|18780000000000|212.1|106|7.88|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1550|1|1550|1550|33|4|24|0.0099|0|0|0.2656|0.0162|6.3908|1.3033|2025-04-30|15/03/2025|||||1345|1|2025-02-28|15/12/2024|||||1305|1|2024-10-31|15/09/2024|||||1345|1|2024-07-30|15/06/2024|||2840000000000||1295|1|2024-04-30|15/03/2024|||||1270|1|2024-01-31|15/12/2023|||||1240|1|2023-10-31|15/09/2023|||||1115|1|2023-08-02|15/06/2023|||||1210|1|2023-04-28|15/03/2023|44.88||4319400000000||795|1|2023-02-01|15/12/2022|33.95||4140500000000||775|1|2022-11-28|15/09/2022|39.16||3944300000000||740|1|2022-07-29|15/06/2022|44.81||3627800000000||640|1|2022-04-28|15/03/2022|50.77||3449700000000||640|1|2022-03-02|15/12/2021|50.77||3364000000000||655|1|2021-10-29|15/09/2021|50.77||3689500000000||690|1|2021-07-30|15/06/2021|50.77||3661800000000||720|1|2021-04-29|15/03/2021|50.77||3555300000000||825|1|2021-03-03|15/12/2020|6.77||3634700000000||860|1|2020-11-04|15/09/2020|16.72||3746100000000||720|1|2020-09-02|15/06/2020|50.77||3521500000000||745|1
2025-04-07 00:17:34|06428|101217|/equities/bank-of-india-jk|JKSE|BSWD|IDR|Financials|Banking Services|Indonesia|ID1000089709|219||7.17T|7170000000000|1945|486|-37.26|-3000|1945-1945|1945|3688866845|0.1|91.1|430.18B|430180000000|21.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||24|4|2|-0.0967|0|0|-28.9584|-0.0244|151.685|18.58|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1|2022-07-29|15/06/2022|5.16||48310000000||1750|1|2022-04-29|15/03/2022|5.19||48570000000||1750|1|2022-04-25|15/12/2021|-37.84||41330000000||1750|1|2021-10-28|15/09/2021|0.67||45430000000||1750|1|2021-07-30|15/06/2021|1.62||51010000000||1750|1|2021-05-05|15/03/2021|3.84||50550000000||1750|1|2021-04-22|15/12/2020|-56.45||52860000000||1750|1|2020-10-27|15/09/2020|0.59||51220000000||1750|1|2020-07-30|15/06/2020|1||61910000000||1750|1|2020-04-30|15/03/2020|4.03||75970000000||1750|1|2020-04-19|15/12/2019|12.15||129800000000||1750|1|2019-10-29|15/09/2019|2.04||106700000000||1750|1|2019-07-31|15/06/2019|0.99||82220000000||1750|1|2019-04-30|15/03/2019|7.11||98550000000||1750|1|2019-03-29|15/12/2018|-17.46||81080000000||1750|1|2018-10-30|15/09/2018|9.83||84670000000||1750|1|2018-07-31|15/06/2018|6.58||86710000000||1750|1|2018-04-27|15/03/2018|8.17||83790000000||1750|1
2025-04-07 00:17:45|06429|101331|/equities/bank-panin|JKSE|PNBN|IDR|Financials|Banking Services|Indonesia|ID1000092703|10823|Bank Pan Indonesia Tbk|39.98T|39980000000000|1660|3961056|44.35|-2080|1650-1735|1605|24081545998|0.36|14.6|15.02T|15020000000000|113.7|||2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|1400|1|1400|1400|35|4|26|-0.0143|0|-0.0063|-0.2504|0.062|6.5738|1.9958|2025-04-29|15/03/2025|||||1660|1|2025-03-06|15/12/2024|||||1375|1|2024-10-25|15/09/2024|||||1900|1|2024-07-25|15/06/2024|||||1190|1|2024-04-23|15/03/2024|||||1075|1|2024-03-26|15/12/2023|||||1155|1|2023-10-26|15/09/2023|||||1165|1|2023-07-26|15/06/2023|||||1230|1|2023-04-18|15/03/2023|24.47||4143400000000||1275|1|2023-03-09|15/12/2022|26||4210700000000||1490|1|2022-11-07|15/09/2022|35.4||3967700000000||2250|1|2022-07-28|15/06/2022|37.72||3984600000000||1790|1|2022-04-27|15/03/2022|-8.06||4067600000000||935|1|2022-03-28|15/12/2021|-8.06||4208900000000||825|1|2021-10-28|15/09/2021|35.28||3069000000000|3069000000000|810|1|2021-07-30|15/06/2021|33.76||3512000000000|3512000000000|755|1|2021-04-30|15/03/2021|24.69||2899000000000|2899000000000|940|1|2021-03-23|15/12/2020|32.77||3477000000000||1185|1|2020-11-02|15/09/2020|42.09||3616000000000|3616000000000|785|1|2020-07-24|15/06/2020|25.56||2497000000000|2497000000000|815|1
2025-04-07 00:17:52|06430|101332|/equities/bank-panin-sya|JKSE|PNBS|IDR|Financials|Banking Services|Indonesia|ID1000130701|507||1.94T|1940000000000|50|2067985|0|-75|50-50|50|38813641319|0.42|21.93|1.16T|1160000000000|2.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||24|4|23|0.0176|0|0|-545.2363|0.0199|332.7795|3.8743|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1|2022-07-29|15/06/2022|1.96||251500000000||73|1|2022-04-27|15/03/2022|0.92||263000000000||61|1|2022-03-29|15/12/2021|-21.14||220800000000||63|1|2021-10-29|15/09/2021|||188200000000||85|1|2021-08-03|15/06/2021|0.01||189300000000||144|1|2021-05-03|15/03/2021|0.05||188300000000||151|1|2021-03-31|15/12/2020|-0||215600000000||80|1|2020-11-02|15/09/2020|-0.06||195100000000||57.077648162842|1|2020-07-30|15/06/2020|-0.16||187100000000||57.077648162842|1|2020-05-15|15/03/2020|0.22||212600000000||50|1|2020-04-14|15/12/2019|0.21||213300000000||50|1|2019-10-25|15/09/2019|0.13||189500000000||50|1|2019-07-30|15/06/2019|-0||178800000000||55|1|2019-04-26|15/03/2019|0.22||162800000000||60|1|2019-02-20|15/12/2018|0.25||186000000000||64|1|2018-10-23|15/09/2018|0.3||200000000000||61|1|2018-07-23|15/06/2018|0.26||153200000000||74|1|2018-04-16|15/03/2018|0.4||152100000000||93|1
2025-04-07 00:18:01|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|BJBR|IDR|Financials|Banking Services|Indonesia|ID1000115702|8323||8.73T|8730000000000|830|4567098|-31.69|-1225|805-830|810|10521443686|0.64|5.92|14.78T|14780000000000|130.16|95.05|11.45|2025-04-29 00:00:00|2025-04-29|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||42|4|37|-0.0079|-0.3852|0.7977|-0.0264|0.047|10.1381|1.7408|2025-04-29|15/03/2025|||||830|1|2025-03-05|15/12/2024|||||745|1|2024-11-29|15/09/2024|||||950|1|2024-07-24|15/06/2024|||2135000000000||1020|1|2024-04-23|15/03/2024|||2120000000000||1055|1|2024-03-26|15/12/2023|||2359000000000|2378000000000|1215|1|2023-10-25|15/09/2023|||2301000000000|2301000000000|1120|1|2023-07-27|15/06/2023|||2181000000000|2181000000000|1215|1|2023-04-25|15/03/2023|35.32||3811800000000||1265|1|2023-02-28|15/12/2022|44.77||4164900000000||1380|1|2022-11-01|15/09/2022|57.27||3718000000000||1375|1|2022-07-27|15/06/2022|60.31||3620000000000||1315|1|2022-04-26|15/03/2022|56.67||3490700000000||1460|1|2022-03-29|15/12/2021|62.13||3940700000000||1530|1|2021-10-26|15/09/2021|44.98||2468000000000||1421.0799560547|1|2021-07-27|15/06/2021|44.98||2236000000000||1241.5799560547|1|2021-04-27|15/03/2021|48.72||2063000000000||1451|1|2021-03-30|15/12/2020|49.5||2296000000000|1868000000000|1490.8900146484|1|2020-10-27|15/09/2020|39.92||1928500000000|2051000000000|1101.9599609375|1|2020-07-29|15/06/2020|39.73||1812000000000|1264000000000|952.36999511719|1
2025-04-07 00:18:09|06432|101335|/equities/bank-pundi|JKSE|BEKS|IDR|Financials|Banking Services|Indonesia|ID1000070600|835||1.19T|1190000000000|23|9659180|4.55|-47|23-23|23|51870438266|-0.65|30.33|491.8B|491800000000|0.76|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0037|0|0|1.7339|0.0097|-23.6017|8.2617|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1|2022-10-28|15/09/2022|-0.83||132300000000||50|1|2022-07-29|15/06/2022|-0.92||134700000000||50|1|2022-04-28|15/03/2022|-0.68||134300000000||50|1|2022-03-31|15/12/2021|-2.3||116500000000||50|1|2021-10-29|15/09/2021|-0.96||90940000000||72|1|2021-07-29|15/06/2021|-1.29||74730000000||87.361183166504|1|2021-06-30|15/03/2021|-1.03||69570000000||87.361183166504|1|2021-04-07|15/12/2020|-28.61||77940000000||77.761054992676|1|2020-10-27|15/09/2020|-0.59||89800000000||112.37239837646|1|2020-09-21|15/06/2020|-1.06||118700000000||112.37239837646|1|2020-08-07|15/03/2020|-0.5||130600000000||112.37239837646|1|2020-04-28|15/12/2019|-0.45||144000000000||112.37239837646|1|2019-12-05|15/09/2019|-0.35||149100000000||112.37239837646|1|2019-09-30|15/06/2019|-0.47||169500000000||112.37239837646|1|2019-05-01|15/03/2019|-0.87||149400000000||117.05300140381|1|2019-03-25|15/12/2018|0.07||160600000000||117.05300140381|1|2018-10-31|15/09/2018|-0.55||149500000000||50|1|2018-10-01|15/06/2018|-0.57||151800000000||50|1
2025-04-07 00:18:17|06433|101333|/equities/bank-pembangun|JKSE|BJTM|IDR|Financials|Banking Services|Indonesia|ID1000123904|4245||7.51T|7510000000000|500|9614790|-15.97|-595|484-500|488|15015498082|0.6|5.75|8.38T|8380000000000.001||||2025-05-05 00:00:00|2025-05-05|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|620|1|620|620|35|4|28|0.0033|0|0.0068|0.0694|0.0475|8.0283|2.045|2025-05-05|15/03/2025|||||500|1|2025-03-14|15/12/2024|||||472|1|2024-11-29|15/09/2024|||||545|1|2024-08-01|15/06/2024|||||550|1|2024-04-29|15/03/2024|||1477000000000|1477000000000|575|1|2024-03-15|15/12/2023|||1569000000000||595|1|2023-10-30|15/09/2023|||1405000000000|1405000000000|610|1|2023-07-27|15/06/2023|||||660|1|2023-05-01|15/03/2023|20.33||1910100000000||675|1|2023-03-10|15/12/2022|22.61||1339000000000|1339000000000|740|1|2022-11-01|15/09/2022|25.84||1912000000000||705|1|2022-07-29|15/06/2022|24.09||1275000000000|1275000000000|715|1|2022-04-28|15/03/2022|30.21||1351000000000|1423000000000|785|1|2022-03-18|15/12/2021|22.49||1855000000000|1855000000000|815|1|2021-11-02|15/09/2021|25.44||1783500000000||770|1|2021-08-05|15/06/2021|23.66||1251000000000|1251000000000|705|1|2021-05-03|15/03/2021|29.85||1701500000000|1188500000000|815|1|2021-02-01|15/12/2020|25.94||1731300000000||760|1|2020-12-02|15/09/2020|21.93||1242000000000|1242000000000|665|1|2020-09-02|15/06/2020|29.26||1097500000000|1097500000000|590|1
2025-04-07 00:18:26|06434|101334|/equities/bank-permata-t|JKSE|BNLI|IDR|Financials|Banking Services|Indonesia|ID1000098205|6515||91.54T|91540000000000|2530|2071720|162.18|-2640|2460-2560|2500|36181312782|0.67|22.12|17.21T|17210000000000|98.57|25|0.99|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|27|0.0005|0|0.0741|9.0372|0.0131|260.81|3.4378|2025-04-28|15/03/2025|||||2530|1|2025-03-11|15/12/2024|||||2570|1|2024-11-29|15/09/2024|||||985|1|2024-07-25|15/06/2024|||||920|1|2024-05-08|15/03/2024|||||915|1|2024-03-05|15/12/2023|||3004000000000|3004000000000|935|1|2023-10-30|15/09/2023|||3032000000000|3032000000000|905|1|2023-08-03|15/06/2023|||2953000000000|2953000000000|970|1|2023-04-28|15/03/2023|20.89||4442400000000|3058000000000|955|1|2023-02-22|15/12/2022|-6.51||4036400000000||1045|1|2022-11-02|15/09/2022|22.5||2899000000000|2899000000000|1210|1|2022-08-29|15/06/2022|18.76||2729000000000||1210|1|2022-04-28|15/03/2022|9.64||2903000000000|2903000000000|1195|1|2022-03-14|15/12/2021|9.64||2658000000000||1310|1|2021-10-29|15/09/2021|4.97||3474800000000||1730|1|2021-07-30|15/06/2021|4.52||2576000000000|2576000000000|1915|1|2021-05-26|15/03/2021|17.61||2382000000000|2382000000000|1800.5999755859|1|2021-03-03|15/12/2020|10.41||2733000000000|2733000000000|2080.3000488281|1|2020-10-27|15/09/2020|2.26||3299800000000||1835.5999755859|1|2020-07-23|15/06/2020|13.01||3387100000000||1118.8000488281|1
2025-04-07 00:18:39|06435|101218|/equities/bank-qnb-kesaw|JKSE|BKSW|IDR|Financials|Banking Services|Indonesia|ID1000093503|403||1.83T|1830000000000|52|8123814|-22.39|-104|51-53|53|35158048365|0.02|33.49|734.56B|734560000000|1.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0363|0|0|7.7061|0.173|-19.7748|4.1522|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1|2022-08-01|15/06/2022|-0.17||363800000000||118|1|2022-04-26|15/03/2022|3.35||268200000000||139|1|2022-03-05|15/12/2021|-59.19||318700000000||143|1|2021-11-02|15/09/2021|-1.41||263200000000||184|1|2021-08-07|15/06/2021|-26.03||227100000000||330|1|2021-04-26|15/03/2021|-9.01||281900000000||179|1|2021-03-29|15/12/2020|14.55||331100000000||276|1|2020-11-05|15/09/2020|-7.55||331800000000||120|1|2020-08-04|15/06/2020|-31.43||326800000000||75|1|2020-05-27|15/03/2020|-1.14||396300000000||67|1|2020-04-02|15/12/2019|2.48||466000000000||118|1|2019-10-28|15/09/2019|1.05||414300000000||232|1|2019-07-30|15/06/2019|-0.18||366900000000||183|1|2019-04-30|15/03/2019|-3.03||353100000000||185|1|2019-04-01|15/12/2018|5.11||2093600000000||187|1|2018-10-31|15/09/2018|-6.21||343700000000||200|1|2018-07-30|15/06/2018|-4.47||387600000000||188|1|2018-04-30|15/03/2018|-4.72||406600000000||218|1
2025-04-07 00:18:47|06436|101356|/equities/bri-agroniaga|JKSE|AGRO|IDR|Financials|Banking Services|Indonesia|ID1000095508|732||4.47T|4470000000000|181|11056203|-32.46|-310|181-186|184|24717676694|1.94|103.58|998.55B|998550000000|1.76|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|0.0001|0|0|-10.2098|0.0389|181.4439|9.45|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1|2022-10-26|15/09/2022|0.75||625500000000||655|1|2022-09-29|15/06/2022|-1.35||287300000000||610|1|2022-04-27|15/03/2022|2.22||331500000000||985|1|2022-03-28|15/12/2021|-62.02||426600000000||1285|1|2021-11-22|15/09/2021|-84.88||426700000000||2103.5500488281|1|2021-08-09|15/06/2021|0.38||451000000000||2563.3898925781|1|2021-05-05|15/03/2021|0.84||468300000000||890.34002685547|1|2021-04-07|15/12/2020|0.27||500800000000||1046.8800048828|1|2020-11-06|15/09/2020|0.25||494800000000||367.88000488281|1|2020-08-04|15/06/2020|0.15||469800000000||211.33000183105|1|2020-07-27|15/03/2020|0.78||549300000000||215.25|1|2020-02-03|15/12/2019|1.68||573900000000||149.69000244141|1|2019-10-25|15/09/2019|-2.95||547800000000||218|1|2019-08-19|15/06/2019|0.81||506500000000||250|1|2019-05-29|15/03/2019|2.86||512100000000||278|1|2019-03-08|15/12/2018|2.69||476500000000||330|1|2018-11-19|15/09/2018|1.27||446300000000||310|1|2018-07-31|15/06/2018|3.33||419400000000||368|1
2025-04-07 00:18:57|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|BBRI|IDR|Financials|Banking Services|Indonesia|ID1000118201|81171|Bank Rakyat Indonesia Persero|610.13T|610130000000000|4050|304610043|-28.32|-5575|3930-4050|4000|150649123304|0.61|10.15|199.27T|199270000000000|399.08|343.4|8.48|2025-04-23 00:00:00|2025-04-23|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|4854|22|6300|3600|44|4|42|0.0018|0.4472|0.1003|0.0336|0.0324|14.3374|4.384|2025-04-23|15/03/2025||96.47||49185180000000|4050|1|2025-02-12|15/12/2024|100.03|100.91|50786000000000|48620620000000|4010|1|2024-10-29|15/09/2024|101.87|93.31|52406000000000|52405640000000|4760|1|2024-07-24|15/06/2024|91.62|91.31|47541500000000|47893360000000|4790|1|2024-04-25|15/03/2024|104.81|104.99|49136000000000|48804640000000|5225|1|2024-01-30|15/12/2023|106.7|106.59|48437790000000|48436890000000|5575|1|2023-10-24|15/09/2023|96.17|96.28|47137280000000|46547670000000|5000|1|2023-08-29|15/06/2023|91.87|91.01|44471200000000|44760620000000|5550|1|2023-04-27|15/03/2023|93.9|93.9|44099240000000|44099240000000|5025|1|2023-02-08|15/12/2022|81|107.88|43496000000000|42970250000000|4750|1|2022-11-15|15/09/2022|94|79.5|43684000000000|43996000000000|4580|1|2022-07-27|15/06/2022|88.05|92.63|45138000000000|44858600000000|4330|1|2022-04-25|15/03/2022|80.68|84.72|41159210000000|41195850000000|4750|1|2022-02-04|15/12/2021|83.57|96.78|58770000000000|59193170000000|4130|1|2021-10-27|15/09/2021|54.1|58.1|33149000000000|32980830000000|4350|1|2021-08-06|15/06/2021|46.19|44.4|32461000000000|31957580000000|3951.1999511719|1|2021-05-25|15/03/2021|55.84|56.82|31836070000000|31237710000000|3941.3999023438|1|2021-01-21|15/12/2020|37.1|39.64|29089000000000|30049610000000|4770.7001953125|1|2020-11-11|15/09/2020|32.2|32.14|27740000000000|26879570000000|3902.3999023438|1|2020-08-25|15/06/2020|16.49|16.49|21293000000000|21136570000000|3551.1999511719|1
2025-04-07 00:19:08|06438|101337|/equities/bank-sinarmas|JKSE|BSIM|IDR|Financials|Banking Services|Indonesia|ID1000117807|5543||16.86T|16860000000000|855|28458|-10|-995|855-855|840|19716162403|-0.03|57.96|3.79T|3790000000000|14.75|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0.0027|0|0|-1.1868|0.025|23.1096|3.1954|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1|2022-10-31|15/09/2022|1.76||1056900000000||625|1|2022-07-29|15/06/2022|3.4||999800000000||585|1|2022-04-28|15/03/2022|4.12||963500000000||630|1|2022-03-31|15/12/2021|1.16||1100800000000||650|1|2021-10-29|15/09/2021|13.26||1183900000000||865|1|2021-08-06|15/06/2021|-10.32||924500000000||1175|1|2021-05-07|15/03/2021|1.87||1034200000000||625|1|2021-04-30|15/12/2020|1.1||1248400000000||635|1|2020-10-27|15/09/2020|2.26||1048900000000||480|1|2020-09-29|15/06/2020|0.99||1127100000000||478|1|2020-06-04|15/03/2020|1.65||1584500000000||478|1|2020-04-30|15/12/2019|-0.23||1998800000000||484|1|2019-10-31|15/09/2019|-0.71||1071500000000||560|1|2019-07-31|15/06/2019|-6.67||1346000000000||630|1|2019-04-30|15/03/2019|6.32||979800000000||575|1|2019-03-29|15/12/2018|-13.37||1027400000000||585|1|2018-10-31|15/09/2018|1.55||967300000000||605|1|2018-07-31|15/06/2018|5.48||893400000000||615|1
2025-04-07 00:19:18|06439|101339|/equities/bank-tab-pensi|JKSE|BTPN|IDR|Financials|Banking Services|Indonesia|ID1000118508|29382||21.29T|21290000000000|2000|22354|-20.63|-2540|1995-2030|2000|10645945748|0.59|7.46|23.59T|23590000000000|278.87|44.3|2.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2250|1|2250|2250|43|4|35|0.012|-0.4065|165.6623|0.3098|0.0956|11.5175|2.2746|2025-02-21|15/12/2024|||||2120|1|2024-11-29|15/09/2024|||||2270|1|2024-07-25|15/06/2024|||||2360|1|2024-04-30|15/03/2024|||||2440|1|2024-02-23|15/12/2023|||||2582.8200683594|1|2023-10-19|15/09/2023|||||2612.7299804688|1|2023-07-27|15/06/2023|||||2762.3200683594|1|2023-05-01|15/03/2023|99.94||5097500000000||2542.9299316406|1|2023-03-01|15/12/2022|84.14||4955500000000||2513.0100097656|1|2022-10-27|15/09/2022|72.09||4530600000000||2542.9299316406|1|2022-07-28|15/06/2022|158.91||4301300000000||2463.1499023438|1|2022-05-08|15/03/2022|93.00||4134900000000||2572.8400878906|1|2022-02-24|15/12/2021|76.77||4193700000000||2670|1|2021-10-28|15/09/2021|50.31||4092700000000||2840|1|2021-07-28|15/06/2021|83.16||4187800000000||2800|1|2021-05-03|15/03/2021|120.57||4244600000000||2790|1|2021-02-26|15/12/2020|217.2||18103100000000||2900|1|2020-12-02|15/09/2020|53.31||4211100000000||2600|1|2020-07-28|15/06/2020|93.00||4527700000000||2200|1|2020-06-03|15/03/2020|93.00||5052300000000||1875|1
2025-04-07 00:19:28|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|BBTN|IDR|Financials|Banking Services|Indonesia|ID1000113707|12697||12.42T|12420000000000|885|33861264|-41|-1545|855-905|895|14034444413|1.21|4.11|29.54T|29540000000000|214.29|53.57|6.05|2025-04-18 00:00:00|2025-04-18|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1345|12|1860|900|45|4|43|-0.0022|0.0357|25.7088|-0.0093|0.0205|7.2785|1.8488|2025-04-18|15/03/2025|||||885|1|2025-02-17|15/12/2024|||4595500000000|4609750000000|975|1|2024-10-25|15/09/2024|||3716000000000||1495|1|2024-08-05|15/06/2024|||3803000000000|3799400000000|1320|1|2024-04-19|15/03/2024|||4232000000000|4223400000000|1420|1|2024-02-06|15/12/2023|84.6|84.6|5041000000000|5041000000000|1270|1|2023-11-28|15/09/2023|59.8||4305000000000|4305000000000|1290|1|2023-07-21|15/06/2023|48|48|4202500000000|4202500000000|1370|1|2023-04-21|15/03/2023|57.07||3996000000000|3954000000000|1250|1|2023-02-18|15/12/2022|62.78||4460000000000|4460000000000|1370|1|2022-10-28|15/09/2022|75.91||4349000000000|4349000000000|1494.4945068359|1|2022-09-15|15/06/2022|65.8|63.44|4589000000000|4549000000000|1480.0316162109|1|2022-04-22|15/03/2022|73.00||4060000000000|4083670000000|1696.9743652344|1|2022-02-15|15/12/2021|81.29|55.33|5069500000000|5069500000000|1706.6163330078|1|2021-10-27|15/09/2021|56.2|54.19|3619000000000|3619000000000|1716.2581787109|1|2021-07-29|15/06/2021|27.9|26.9|3516000000000|3518500000000|1263.0888671875|1|2021-04-23|15/03/2021|59.01|56.9|3262500000000|3262500000000|1639.123046875|1|2021-02-16|15/12/2020|45.5|43.96|3287500000000|3312500000000|1855|1|2020-10-23|15/09/2020|33.24|32.05|2893000000000|2893000000000|1260|1|2020-07-28|15/06/2020|29.32|28.27|2838000000000|2843500000000|1280|1
2025-04-07 00:19:38|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|BTPS|IDR|Financials|Banking Services|Indonesia|ID1000142805|14412||6.97T|6970000000000|905|7385214|-26.72|-1430|905-935|925|7703457000|0.98|6.57|||137.77|70.15|7.75|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|1181|9|1500|885|30|4|26|-0.0067|0|0.0563|0.1353|0.1086|18.1448|5.4365|2025-04-25|15/03/2025|||||905|1|2025-02-17|15/12/2024|||1198000000000||910|1|2024-10-25|15/09/2024|||1220000000000||1135|1|2024-07-25|15/06/2024|||1253000000000||1150|1|2024-04-25|15/03/2024|||||1085|1|2024-02-07|15/12/2023|||1322000000000|1322000000000|1615|1|2023-10-19|15/09/2023|||1363000000000|1363000000000|1870|1|2023-07-21|15/06/2023|||1336000000000|1336000000000|2320|1|2023-04-20|15/03/2023|55.14||1270000000000|1270000000000|2260|1|2023-02-15|15/12/2022|58.67||890500000000|444000000000|2490|1|2022-10-21|15/09/2022|61.2||1330000000000|1035670000000|2790|1|2022-07-28|15/06/2022|57.81||413000000000|413000000000|2800|1|2022-04-26|15/03/2022|53.00||1189000000000|1189000000000|3230|1|2022-04-11|15/12/2021|47.88||1165000000000|1165000000000|3230|1|2021-10-29|15/09/2021|51.26||1054000000000|1054000000000|3800|1|2021-07-28|15/06/2021|51.26||1073000000000|1073000000000|2370|1|2021-04-22|15/03/2021|48.71||1009000000000|1009000000000|3210|1|2021-03-03|15/12/2020|45.2||991000000000|990000000000|3950|1|2020-12-02|15/09/2020|12.97||884500000000|884500000000|4130|1|2020-09-02|15/06/2020|52.00||630000000000|629330000000|3770|1
2025-04-07 00:19:48|06442|101340|/equities/bank-victoria|JKSE|BVIC|IDR|Financials|Banking Services|Indonesia|ID1000056302|729||1.29T|1290000000000|82|9509119|0|-118|80-83|80|15690057242|0.27|19.58|1.99T|1990000000000|4.25|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.0046|0|0|-10.8001|0.0018|39.2404|0.9917|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1|2022-10-31|15/09/2022|4.48||456900000000||131|1|2022-07-18|15/06/2022|4.73||567600000000||127|1|2022-04-28|15/03/2022|2.05||457900000000||160|1|2022-04-28|15/12/2021|-16.37||534700000000||160|1|2021-11-01|15/09/2021|1.1||439300000000||135|1|2021-07-30|15/06/2021|2.38||603300000000||163|1|2021-05-21|15/03/2021|1.23||501300000000||154|1|2021-05-11|15/12/2020|-25.81||635300000000||168|1|2020-11-03|15/09/2020|0.12||535300000000||98|1|2020-07-30|15/06/2020|0.12||483200000000||63|1|2020-05-14|15/03/2020|0.78||644800000000||56|1|2020-05-08|15/12/2019|-5.55||667700000000||59|1|2019-10-31|15/09/2019|0.28||649900000000||170|1|2019-07-29|15/06/2019|1.18||640900000000||167|1|2019-04-29|15/03/2019|2.59||641700000000||168|1|2019-03-22|15/12/2018|1.64||683200000000||170|1|2018-10-29|15/09/2018|0.48||667600000000||193|1|2018-08-01|15/06/2018|0.41||673800000000||212|1
2025-04-07 00:19:56|06443|101341|/equities/bank-windu-k-i|JKSE|MCOR|IDR|Financials|Banking Services|Indonesia|ID1000106305|1131||2.58T|2580000000000|68|3739905|-5.56|-91|66-68|68|37919730514|0.64|8.6|2.14T|2140000000000.0002|7.79|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.002|0|0|-0.2034|-0.0555|24.7338|3.3708|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1|2022-10-27|15/09/2022|0.79||353400000000||90|1|2022-07-18|15/06/2022|0.82||340600000000||90|1|2022-04-28|15/03/2022|0.79||317200000000||93|1|2022-03-11|15/12/2021|0.26||331400000000||97|1|2021-11-04|15/09/2021|0.35||349900000000||128|1|2021-07-30|15/06/2021|0.7||341300000000||131|1|2021-05-03|15/03/2021|0.78||344600000000||142|1|2021-04-01|15/12/2020|0.4||398600000000||143|1|2020-11-09|15/09/2020|0.5||343000000000||118|1|2020-07-30|15/06/2020|-0.11||-291500000000||134|1|2020-05-01|15/03/2020|2.78||1003400000000||107|1|2020-04-01|15/12/2019|2.19||391700000000||76|1|2019-10-30|15/09/2019|1.37||386800000000||141|1|2019-09-30|15/06/2019|0.5||340600000000||131|1|2019-04-30|15/03/2019|0.69||322500000000||151|1|2019-03-27|15/12/2018|1.34||382200000000||153|1|2018-10-30|15/09/2018|1.72||331900000000||152|1|2018-08-01|15/06/2018|1.51||336100000000||180|1
2025-04-07 00:20:04|06444|101321|/equities/bank-hmp-sauda|JKSE|SDRA|IDR|Financials|Banking Services|Indonesia|ID1000105307|1410||5.26T|5260000000000|358|74649|-33.24|-580|352-364|352|14692189889|0.26|8.82|4.1T|4099999999999.9995|40.58|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0024|0|0|0.0417|0.0249|9.8363|4.1442|2023-04-29|15/03/2023|23.25||964200000000||545.84796142578|1|2023-03-02|15/12/2022|27.55||939300000000||555.42425537109|1|2022-10-28|15/09/2022|22.16||876200000000||565|1|2022-07-29|15/06/2022|24.64||780700000000||550.64001464844|1|2022-04-28|15/03/2022|26.09||711700000000||536.27001953125|1|2022-03-04|15/12/2021|22.01||698100000000||560|1|2021-10-29|15/09/2021|20.23||661900000000||640|1|2021-07-30|15/06/2021|22.86||665900000000||830.70001220703|1|2021-04-29|15/03/2021|25.04||668800000000||707.09997558594|1|2021-03-02|15/12/2020|17.85||700900000000||761.5|1|2020-10-26|15/09/2020|25.57||663500000000||786.20001220703|1|2020-07-29|15/06/2020|17.96||647000000000||761.5|1|2020-04-30|15/03/2020|20.06||695500000000||1186.7299804688|1|2020-03-05|15/12/2019|11.85||737800000000||741.71002197266|1|2019-10-31|15/09/2019|18.52||711500000000||830.71002197266|1|2019-07-30|15/06/2019|23.33||686300000000||820|1|2019-04-29|15/03/2019|22.24||636200000000||845|1|2019-03-01|15/12/2018|22.26||645200000000||850|1|2018-10-30|15/09/2018|14.06||621400000000||715|1|2018-07-30|15/06/2018|22.4||622100000000||870|1
2025-04-07 00:20:13|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|BBYB|IDR|Financials|Banking Services|Indonesia|ID1000133408|1208||2.46T|2460000000000|184|17763544|-31.34|-336|178-187|183|13350482346|0.69|116.46|3.61T|3610000000000|1.58|||2025-05-01 00:00:00|2025-05-01|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|551|4|1000|230|33|4|28|0.0071|0.0224|0.0724|-2.7842|0.0971|23.0788|8.5696|2025-05-01|15/03/2025|||||184|1|2025-03-11|15/12/2024|||||182|1|2024-11-29|15/09/2024|||||272|1|2024-08-01|15/06/2024|||819000000000||254|1|2024-05-21|15/03/2024|||932000000000|932000000000|240|1|2024-03-05|15/12/2023|||1081000000000|1081000000000|226|1|2023-11-28|15/09/2023|||1047000000000|1047000000000|372|1|2023-08-02|15/06/2023|-21.5|-21.5|||432|1|2023-04-26|15/03/2023|-5.68|-5.7|768300000000|768300000000|590|1|2023-03-31|15/12/2022|-18.62||748900000000|675800000000|605|1|2022-12-01|15/09/2022|1.19||646000000000|646000000000|735|1|2022-07-28|15/06/2022|-22.52||425000000000|425000000000|1153.1639404297|1|2022-04-28|15/03/2022|-48.20||424500000000|275000000000|1521.9896240234|1|2022-03-21|15/12/2021|-76.58||241900000000||2054.2199707031|1|2021-11-19|15/09/2021|-20.56|-19.2|155250000000|155250000000|1920.0500488281|1|2021-08-30|15/06/2021|-14.52||184800000000||1362.8900146484|1|2021-05-07|15/03/2021|-8.26||146600000000||379.82000732422|1|2021-03-09|15/12/2020|1.85||179900000000||563.92999267578|1|2020-11-06|15/09/2020|-2.15||104900000000||275.32998657227|1|2020-07-31|15/06/2020|1.19||124400000000||266.45001220703|1
2025-04-07 00:20:19|06446|101342|/equities/baramulti-suks|JKSE|BSSR|IDR|Energy|Coal|Indonesia|ID1000125701|698||10.68T|10680000000000|4080|589169|9.68|-5125|4060-4100|4080|2616500000|-0.22|4.9|947.77M|947770000|0.05|678.73|16.64|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|neutral|strong_sell|sell|neutral|strong_sell|neutral|||||5|4|4|-0.0377|0|0|0|0.0168|60875|16143.66|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1|2017-11-01|15/09/2017|0.01||100500000||2630|1|2017-08-25|15/06/2017|0.01||103200000||2340|1|2017-04-29|15/03/2017|0.01||86480000||||||||||||||||||
2025-04-07 00:20:28|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|BRPT|IDR|Basic Materials|Chemicals|Indonesia|ID1000085707|3212||66.53T|66530000000000|710|89754720|-29.24|-1458|670-720|680|93708446229|0.65|66.05|2.39B|2390000000|0|0.87|0.12|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|870|1|870|870|35|4|12|-0.0004|0|0|-0.1939|0.0687|91.085|25561.587|2025-05-07|15/03/2025|||||710|1|2025-03-28|15/12/2024|||||710|1|2024-11-01|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||1075|1|2024-04-30|15/03/2024|||||953.46997070312|1|2024-03-29|15/12/2023|||||943.48999023438|1|2023-10-31|15/09/2023|||||1003.4000244141|1|2023-08-01|15/06/2023|||724000000|724000000|773.76000976562|1|2023-06-19|15/03/2023|||651000000||768.77001953125|1|2023-03-31|15/12/2022|||||813.70001220703|1|2022-11-03|15/09/2022|||||826.5|1|2022-08-04|15/06/2022|||||990.79998779297|1|2022-05-02|15/03/2022|1.46||||846.40002441406|1|2022-03-31|15/12/2021|1.44||||901.20001220703|1|2021-11-10|15/09/2021|7.17||758000000||965.90002441406|1|2021-09-01|15/06/2021|7.17||829000000|829000000|1060.5|1|2021-05-10|15/03/2021|7.10||726150000||926.09997558594|1|2021-03-26|15/12/2020|||668400000||965.90002441406|1|2020-11-04|15/09/2020|||560000000||901|1|2020-09-02|15/06/2020|||495000000||851|1
2025-04-07 00:20:36|06448|102974|/equities/batavia-prospe|JKSE|BPFI|IDR|Financials|Banking Services|Indonesia|ID1000112600|1124||716.63B|716630000000|268|36707|-32.66|-458|260-268|268|2673995362|0.33|8.13|298.37B|298370000000|32.98|9.72|3.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0038|0|0|-1.7239|0.02|9.9075|5.12|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1|2022-10-26|15/09/2022|9.63||85130000000||655|1|2022-07-20|15/06/2022|5.16||66500000000||665|1|2022-04-28|15/03/2022|4.83||67720000000||695|1|2022-03-09|15/12/2021|7.2||72710000000||685|1|2021-10-22|15/09/2021|6.15||71480000000||666.66998291016|1|2021-07-26|15/06/2021|3.36||71320000000||703.33001708984|1|2021-04-30|15/03/2021|5.44||75560000000||720|1|2021-03-08|15/12/2020|8.35||77430000000||716.70001220703|1|2020-10-27|15/09/2020|2.25||70960000000||766.70001220703|1|2020-07-29|15/06/2020|2.23||89520000000||853.29998779297|1|2020-05-04|15/03/2020|10.32||116600000000||790|1|2020-03-31|15/12/2019|8.82||107600000000||786.66998291016|1|2019-10-30|15/09/2019|10.81||110800000000||1145|1|2019-07-29|15/06/2019|10.62||104300000000||915|1|2019-04-29|15/03/2019|11.74||108400000000||650|1|2019-03-14|15/12/2018|5.79||98590000000||650|1|2018-10-30|15/09/2018|10.18||108000000000||600|1|2018-07-31|15/06/2018|10.56||105000000000||600|1
2025-04-07 00:20:45|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|BPII|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000132004|380||5.29T|5290000000000|535|58221|0.94|-610|525-535|530|9884153240|-0.43|35.2|1.05T|1050000000000|15.2|12.45|2.33|0000-00-00 00:00:00|-0001-11-30|buy|sell|buy|sell|strong_sell|neutral|neutral|strong_sell|neutral|||||25|4|23|0.0039|0|0|0.9034|0.0706|32.6039|114.1948|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1|2022-10-31|15/09/2022|1240.06||251400000000||530|1|2022-07-29|15/06/2022|60.63||271800000000||395|1|2022-04-30|15/03/2022|62.68||259500000000||385|1|2022-03-31|15/12/2021|98.18||242000000000||7300|1|2021-11-01|15/09/2021|47.06||239600000000||4680|1|2021-07-30|15/06/2021|44.26||226700000000||5700|1|2021-04-30|15/03/2021|41.56||216700000000||7300|1|2021-03-31|15/12/2020|53.55||229500000000||7300|1|2020-10-27|15/09/2020|43.39||206000000000||10000|1|2020-07-28|15/06/2020|25.88||206800000000||10000|1|2020-05-20|15/03/2020|44.68||238600000000||10000|1|2020-04-02|15/12/2019|88.03||491700000000||10000|1|2019-10-29|15/09/2019|145.83||252600000000||10000|1|2019-07-31|15/06/2019|39.87||123100000000||7600|1|2019-05-02|15/03/2019|34.72||76560000000||6500|1|2019-03-20|15/12/2018|46.51||74990000000||6500|1|2018-10-26|15/09/2018|48.34||89470000000||6500|1|2018-07-31|15/06/2018|38.36||75210000000||6550|1
2025-04-07 00:20:52|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|BPTR|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000144207|180||247.38B|247380000000|70|120517|18.64|-111|67-76|73|3534000000|0.29|6.09|541.96B|541960000000.00006|11.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|19|0.0078|0|0|28.2669|0.0441|21.0995|1.7974|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1|2022-10-11|15/06/2022|4.32||78700000000||108.7200012207|1|2022-04-28|15/03/2022|3.3||71110000000||153.91999816895|1|2022-03-30|15/12/2021|2.1||63270000000||168.58000183105|1|2021-10-28|15/09/2021|0.84||54820000000||111.16999816895|1|2021-07-29|15/06/2021|2.01||48500000000||67.190002441406|1|2021-04-30|15/03/2021|2.4||45450000000||62.909999847412|1|2021-03-29|15/12/2020|1.04||42530000000||53.139999389648|1|2020-10-26|15/09/2020|-0.54||38630000000||86|1|2020-07-29|15/06/2020|0.15||39400000000||75|1|2020-05-20|15/03/2020|1.37||41700000000||84|1|2020-03-27|15/12/2019|0.13||41540000000||88|1|2019-10-31|15/09/2019|0.98||40150000000||110|1|2019-07-31|15/06/2019|0.97||40200000000||96|1|2019-04-30|15/03/2019|33.72||40710000000||82|1|2019-04-30|15/03/2018|3545.49||25960000000||82|1|2019-03-29|15/12/2018|6.57||38570000000||80|1|2018-10-31|15/09/2018|682.29||34950000000||90|1|2018-08-02|15/06/2018|14720.52||58650000000||107|1
2025-04-07 00:20:58|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|BESS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000154701|276||2.87T|2870000000000|835|1038765|388.3|-1475|805-935|860|3440455528|-0.07|119.11|318.87B|318870000000|7.01|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|||||15|4|14|0.0057|0|0|0.8989|-0.0334|25.9429|4.1679|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1|2022-12-02|15/09/2022|1.98||96030000000||191|1|2022-08-30|15/06/2022|2.28||109300000000||242|1|2022-06-01|15/03/2022|6.21||102000000000||590|1|2022-04-28|15/12/2021|10.17||123200000000||530|1|2021-11-30|15/09/2021|3.62||90430000000||1985|1|2021-08-30|15/06/2021|11.88||93080000000||765|1|2021-06-30|15/03/2021|7.66||97350000000||550|1|2021-05-28|15/12/2020|16.74||90000000000||318|1|2020-11-30|15/09/2020|11.67||68060000000||238|1|2020-07-31|15/06/2020|1.17||78790000000||252|1|2020-07-02|15/03/2020|1.65||58680000000||230|1|2020-07-02|15/03/2019|13.97||110000000000||230|1|2020-06-30|15/12/2019|3.68||240400000000||232|1|||||
2025-04-07 00:21:06|06452|101344|/equities/bayan-resource|JKSE|BYAN|IDR|Energy|Coal|Indonesia|ID1000111701|4149||667.5T|667500000000000|20025|51373|6.52|-21375|20000-20050|20000|33333335000|-0.28|43.59|3.45B|3450000000|0.03|291.29|1.45|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|||||31|4|4|0.0058|0|0|0.2083|0.2152|83385.415|257057.6075|2024-11-27|15/09/2024|||||19600|1|2024-07-31|15/06/2024|||||17200|1|2024-05-06|15/03/2024|||||19100|1|2024-03-27|15/12/2023|||||19250|1|2023-11-30|15/09/2023|||||19275|1|2023-07-31|15/06/2023|||||19825|1|2023-04-26|15/03/2023|||||20800|1|2023-03-10|15/12/2022|||||18675|1|2022-11-04|15/09/2022|||||7290|1|2022-09-13|15/06/2022|||||6532.5|1|2022-04-28|15/03/2022|||||4200|1|2022-03-30|15/12/2021|||||4195|1|2021-11-29|15/09/2021|||||2625|1|2021-07-30|15/06/2021|||||1450|1|2021-06-02|15/03/2021|||||1415|1|2021-03-31|15/12/2020|||||12475|1|2020-10-30|15/09/2020|||||12450|1|2020-09-02|15/06/2020|||||12950|1|2020-06-03|15/03/2020|||||14450|1|2020-02-26|15/12/2019|||||15200|1
2025-04-07 00:21:16|06453|101219|/equities/bayu-buana-tbk|JKSE|BAYU|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000074107|395||413.27B|413270000000|1170|129375|-10|-1600|1160-1205|1195|353220780|0.15|4.04|2.58T|2580000000000|289.26|75|6.41|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0021|0|0|-0.2752|0.1418|12.0417|0.5663|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1|2022-11-15|15/09/2022|35||555900000000||1140|1|2022-09-19|15/06/2022|22.31||402800000000||1070|1|2022-05-31|15/03/2022|3.02||216100000000||1200|1|2022-04-19|15/12/2021|45.49||226300000000||1095|1|2021-11-16|15/09/2021|-12.79||90620000000||1235|1|2021-08-31|15/06/2021|-12.19||105400000000||1150|1|2021-06-21|15/03/2021|-19.06||68750000000||1030|1|2021-05-07|15/12/2020|41.31||95640000000||1010|1|2020-11-30|15/09/2020|-16.6||47130000000||1100|1|2020-08-03|15/06/2020|-27.13||50070000000||1035|1|2020-06-28|15/03/2020|7.19||358700000000||1075|1|2020-05-28|15/12/2019|54.83||682200000000||1025|1|2019-11-01|15/09/2019|33.21||678200000000||1540|1|2019-08-01|15/06/2019|30.4||623300000000||1225|1|2019-04-30|15/03/2019|16.71||422600000000||2030|1|2019-03-29|15/12/2018|47.91||615200000000||1850|1|2018-11-01|15/09/2018|27.99||542400000000||2290|1|2018-08-01|15/06/2018|20.84||544100000000||2770|1
2025-04-07 00:21:24|06454|101345|/equities/bekasi-asri-pe|JKSE|BAPA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000109002|23||33.09B|33090000000.000004|50|4182181|0|-75|50-50|50|661784520|-0.33|-5.45|1.9B|1900000000|-10.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0104|0|0|-3.4143|1.2459|-14.4139|8.1148|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1|2022-11-30|15/09/2022|-1.65||727900000||118|1|2022-08-31|15/06/2022|-1.47||1100000000||121|1|2022-06-01|15/03/2022|-1.53||821600000||91|1|2022-04-28|15/12/2021|1.29||2710000000||107|1|2021-12-01|15/09/2021|-0.65||1330000000||69|1|2021-08-31|15/06/2021|-1.71||1510000000||56|1|2021-07-01|15/03/2021|-1.79||644400000||50|1|2021-05-31|15/12/2020|-17.07||2710000000||50|1|2020-11-09|15/09/2020|0.57||3220000000||50|1|2020-08-05|15/06/2020|-0.26||2910000000||51|1|2020-07-01|15/03/2020|-4.23||674100000||50|1|2020-06-30|15/12/2019|2.67||1410000000||50|1|2019-10-28|15/09/2019|-4.6||3470000000||82|1|2019-08-02|15/06/2019|12.53||18600000000||90|1|2019-05-01|15/03/2019|-3.07||752500000||96|1|2019-04-01|15/12/2018|11.7||28450000000||99|1|2018-07-31|15/06/2018|-1.04||6040000000||135|1|2018-05-02|15/03/2018|6.71||11420000000||157|1
2025-04-07 00:21:34|06455|101346|/equities/bekasi-fajar-i|JKSE|BEST|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000122609|217||829.67B|829670000000|86|5968375|-31.75|-136|84-87|85|9647311150|0.34|14.16|457.59B|457590000000|6.07|||2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|180|1|180|180|45|4|38|-0.013|-0.8342|0.0571|0.8678|0.2419|2.2972|4.3992|2025-04-25|15/03/2025|||||86|1|2025-03-31|15/12/2024|||||86|1|2024-11-29|15/09/2024|||||104|1|2024-07-31|15/06/2024|||||105|1|2024-05-15|15/03/2024|||||108|1|2024-03-27|15/12/2023|||||135|1|2023-10-27|15/09/2023|||99000000000|99000000000|140|1|2023-07-31|15/06/2023|||115000000000|115000000000|170|1|2023-04-18|15/03/2023|11.33||197000000000|197000000000|134|1|2023-03-29|15/12/2022|-6.31||136000000000||134|1|2022-10-28|15/09/2022|-3.69||61000000000|61000000000|160|1|2022-07-28|15/06/2022|12.12||271000000000|271000000000|125|1|2022-04-28|15/03/2022|1.38||74000000000|74000000000|107|1|2022-03-30|15/12/2021|2.04||112000000000|112000000000|106|1|2021-10-28|15/09/2021|-2.12||43000000000|43000000000|135|1|2021-07-30|15/06/2021|-2.12||38000000000||125|1|2021-04-23|15/03/2021|-5.68||36000000000||149|1|2021-03-30|15/12/2020|-0.8||40000000000||156|1|2020-11-02|15/09/2020|-7.28||49000000000|49000000000|181|1|2020-07-27|15/06/2020|-23.47||100000000000|100500000000|125|1
2025-04-07 00:21:41|06456|101220|/equities/bentoel-int-in|JKSE|RMBA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000052509|978||11.14T|11140000000000|306|694900|0|-310|280-310|306|36401136250||8.11|8.63T|8630000000000.001|37.73|||0000-00-00 00:00:00|-0001-11-30||||||||||||||29|4|16|-0.0132|0|0|0.0458|-0.0158|-28.8531|0.7356|2024-06-12|15/03/2024|||||306|1|2024-04-09|15/12/2023|||||306|1|2023-10-31|15/09/2023|||||306|1|2023-07-28|15/06/2023|||||306|1|2023-05-28|15/03/2023|||||306|1|2023-05-26|15/12/2022|||||306|1|2022-10-28|15/09/2022|0.33||1440400000000||306|1|2022-07-29|15/06/2022|0.32||1557300000000||306|1|2022-06-15|15/03/2022|0.12||1826400000000||306|1|2022-04-07|15/12/2021|0.44||1746300000000||306|1|2021-10-22|15/09/2021|0.57||1820800000000||306|1|2021-08-24|15/06/2021|-0.6||2551300000000||306|1|2021-06-02|15/03/2021|-0.2||2289000000000||280|1|2021-03-03|15/12/2020|-57.78||3479100000000||312|1|2020-10-23|15/09/2020|-10.95||2816100000000||368|1|2020-09-02|15/06/2020|-3.36||3322600000000||625|1|2020-06-03|15/03/2020|-1.19||4273200000000||236|1|2020-02-26|15/12/2019|1.08||5920600000000||282|1|2019-11-27|15/09/2019|8.89||4694400000000||334|1|2019-08-28|15/06/2019|-6.29||5177800000000||346|1
2025-04-07 00:21:47|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|BEBS|IDR|Basic Materials|Construction Materials|Indonesia|ID1000159601|25||225B|225000000000|5|41954153|-90|-50|5-6|5|45000000000|-0.36|-7.18|90.16B|90160000000|-0.84|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|9|0.1901|0|0|11.209|0.4503|32.5733|43.8922|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1|2022-10-31|15/09/2022|7.55||286900000000||786|1|2022-07-08|15/06/2022|4.38||160800000000||710|1|2022-06-02|15/03/2022|4.75||185000000000||968|1|2022-01-29|15/12/2021|5.89||124700000000||1160|1|2021-11-02|15/09/2021|4.19||152100000000||389|1|2021-08-23|15/06/2021|2.13||85540000000||96|1|2021-05-27|15/03/2021|2.73||97010000000||94|1|2021-05-27|15/03/2020|0.57||27990000000||94|1|2021-04-06|15/12/2020|63.36||110700000000||112|1|2021-03-08|15/06/2020|0.65||64480000000|||||||||||
2025-04-07 00:21:55|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|BLUE|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000149800|57||138.78B|138780000000|332|38402|-8.79|-380|316-334|326|418000000|0.12|8.47|160.22B|160220000000|39.18|25|7.53|0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||18|4|17|-0.003|0|0|-2.1406|0.259|-0.4765|2.5594|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1|2022-08-03|15/06/2022|7.86||27610000000||284|1|2022-06-01|15/03/2022|11.46||29420000000||282|1|2022-04-25|15/12/2021|6.21||32750000000||280|1|2021-11-30|15/09/2021|13.01||35590000000||775|1|2021-08-31|15/06/2021|-2.29||17350000000||720|1|2021-05-31|15/03/2021|11.84||23320000000||660|1|2021-05-07|15/12/2020|6.97||24730000000||650|1|2020-11-30|15/09/2020|3.48||16800000000||710|1|2020-08-31|15/06/2020|1.38||5920000000||555|1|2020-08-31|15/06/2019|13.16||13010000000||555|1|2020-07-31|15/03/2020|13.29||26730000000||515|1|2020-07-31|15/03/2019|30.48||33440000000||515|1|2020-06-02|15/12/2019|-1.3||15980000000||500|1|2019-10-31|15/09/2019|97.84||84110000000||466|1|2019-10-31|15/09/2018|67.19||80440000000||466|1|2019-07-03|15/12/2018|-15.83||24850000000|||||
2025-04-07 00:22:03|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|BLTA|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000099906|68||518.18B|518179999999.99994|20|1552964|-16.67|-26|20-21|21|25909159992|-0.1|8.82|40.66M|40660000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|0|0|0|0|0|0|0|0|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1|2024-06-04|15/12/2023|||||17|1|2024-05-28|15/03/2024|||||19|1|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1|2023-06-28|15/03/2023|||||50|1|2023-03-31|15/12/2022|||||50|1|2022-11-01|15/09/2022|||||50|1|2022-08-31|15/06/2022|||||50|1|2022-06-10|15/03/2022|||||50|1|2022-05-12|15/12/2021|||||50|1|2021-11-02|15/09/2021|||||50|1|2021-08-31|15/06/2021|||||50|1|2021-05-11|15/03/2021|||||50|1|2021-05-10|15/12/2020|||||50|1|2020-11-20|15/09/2020|||||50|1|2020-08-04|15/06/2020|||||50|1|2020-06-02|15/12/2019|||||50|1|2020-05-12|15/03/2020|||||50|1
2025-04-07 00:22:12|06460|101349|/equities/berlina-tbk|JKSE|BRNA|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000125602|955||685.38B|685380000000|700|9942|-12.5|-940|700-700|700|979110000|-0.12|-14.38|1.02T|1020000000000|-45.2|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|neutral|strong_sell|buy|neutral|strong_sell|||||24|4|22|-0.0115|0|0|0.836|-0.0088|-8.5291|0.9536|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1|2022-08-03|15/06/2022|-26.54||268000000000||1020|1|2022-06-01|15/03/2022|-21.14||277100000000||1055|1|2022-05-01|15/12/2021|-107.54||265900000000||1015|1|2021-12-01|15/09/2021|-22.97||253600000000||1260|1|2021-11-02|15/06/2021|-7.65||245700000000||1295|1|2021-06-15|15/03/2021|-53.71||286200000000||1325|1|2021-05-25|15/12/2020|-87.61||261100000000||1315|1|2020-11-30|15/09/2020|-37.56||258900000000||1125|1|2020-08-03|15/06/2020|-16.19||274800000000||930|1|2020-06-26|15/03/2020|-27.7||328800000000||1090|1|2020-05-21|15/12/2019|-71.29||268400000000||1075|1|2019-10-30|15/09/2019|-31.33||325400000000||1040|1|2019-07-31|15/06/2019|-40.08||298200000000||1075|1|2019-04-30|15/03/2019|-20.65||329600000000||1140|1|2019-04-05|15/12/2018|-34.87||325800000000||1155|1|2018-10-31|15/09/2018|57.9||337600000000||1120|1|2018-07-30|15/06/2018|-39.84||308600000000||1125|1|2018-04-30|15/03/2018|-17||347300000000||1150|1
2025-04-07 00:22:21|06461|101350|/equities/betonjaya-manu|JKSE|BTON|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000071509|32||295.2B|295200000000|410|3476|-2.38|-510|410-410|410|720000000|0.68|9.97|128.03B|128030000000|41.13|10|2.44|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_buy|strong_sell|sell|neutral|strong_sell|neutral|||||25|4|24|0.0177|0|0|12.1157|0.0504|88.9683|1.705|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1|2022-11-17|15/09/2022|14.95||42640000000||436|1|2022-08-02|15/06/2022|15.67||35470000000||338|1|2022-06-02|15/03/2022|5.04||33520000000||350|1|2022-04-28|15/12/2021|0.02||31060000000||398|1|2021-11-26|15/09/2021|-1.96||19150000000||414|1|2021-08-30|15/06/2021|1.61||29440000000||486|1|2021-06-03|15/03/2021|13.72||33080000000||416|1|2021-04-19|15/12/2020|-9.64||29060000000||300|1|2020-11-17|15/09/2020|10.13||30690000000||200|1|2020-07-30|15/06/2020|-34.66||27490000000||188|1|2020-07-09|15/03/2020|40.4||26320000000||187|1|2020-04-12|15/12/2019|-2.81||36990000000||161|1|2019-10-31|15/09/2019|4.88||29620000000||202|1|2019-07-31|15/06/2019|0.16||29300000000||238|1|2019-05-02|15/03/2019|-0.32||26420000000||252|1|2019-04-16|15/12/2018|-0.02||34920000000||254|1|2018-10-31|15/09/2018|12.69||28610000000||258|1|2018-08-01|15/06/2018|14.16||24720000000||284|1
2025-04-07 00:22:36|06462|101351|/equities/bfi-finance-in|JKSE|BFIN|IDR|Financials|Banking Services|Indonesia|ID1000124001|5743||12.26T|12260000000000|815|6706947|-34.8|-1245|770-815|800|15039383620|1.26|8.36|4.3T|4300000000000|104.05|55|6.75|2025-04-23 00:00:00|2025-04-23|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1174|5|1320|900|35|4|33|-0.0106|0.062|0.0011|1.4596|0.0281|22.4846|2.7388|2025-04-23|15/03/2025|||||815|1|2025-02-24|15/12/2024|29.91|29.35|1337890000000|1365340000000|885|1|2024-10-28|15/09/2024|20.45|16.64|1287950000000|1286480000000|975|1|2024-07-24|15/06/2024|21.57||1289710000000|1293330000000|840|1|2024-04-24|15/03/2024|||1288500000000|1288500000000|1160|1|2024-02-23|15/12/2023|||1309000000000|1309000000000|1350|1|2023-10-25|15/09/2023|20.5|20.5|1312000000000|1290670000000|1015|1|2023-07-26|15/06/2023|18.2|18.2|1283500000000|1283500000000|1335|1|2023-04-26|15/03/2023|33.83||1431000000000|1417000000000|1320|1|2023-02-13|15/12/2022|33.11||1325500000000|1299000000000|1250|1|2022-11-01|15/09/2022|32.13||1335100000000||1105|1|2022-07-27|15/06/2022|28.93||1282000000000|1282000000000|1160|1|2022-04-27|15/03/2022|22.41||1173000000000|1173000000000|1315|1|2022-03-02|15/12/2021|22.41||1154000000000||1305|1|2021-11-02|15/09/2021|17.23||1009000000000|1009000000000|1050|1|2021-07-23|15/06/2021|15.34||966900000000|969000000000|845|1|2021-04-23|15/03/2021|12.09||991000000000|991000000000|695|1|2021-02-19|15/12/2020|12.09||925000000000|925000000000|725|1|2020-10-27|15/09/2020|12.60||946500000000|946500000000|380|1|2020-09-02|15/06/2020|0.28||937500000000|811000000000|412|1
2025-04-07 00:22:47|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|BAPI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000151004|4||44.74B|44740000000|8|5114785|-84|-45|8-9|9|5591962740|-0.3|-35.45|1.99B|1990000000|-0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||16|4|15|0|0|0|3.2626|1.8584|-47.8857|49.588|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1|2022-06-02|15/03/2022|-0||725400000||50|1|2022-05-09|15/12/2021|0.59||973100000||50|1|2021-11-30|15/09/2021|-0.03||1240000000||50|1|2021-08-30|15/06/2021|-0.73||636400000||50|1|2021-06-30|15/03/2021|-0.01||2140000000||50|1|2021-06-01|15/12/2020|0.2||9160000000||50|1|2020-11-30|15/09/2020|-0.23||771400000||50|1|2020-08-03|15/06/2020|-0.2||1720000000||50|1|2020-08-03|15/06/2019|-0.31||12560000000||50|1|2020-06-30|15/03/2020|-0.2||1620000000||50|1|2020-05-28|15/12/2019|1.47||5650000000||50|1|2019-11-01|15/09/2019|0.18||12560000000||50|1|2019-11-01|15/09/2018|-0.07||2940000000||50|1|2019-09-16|15/12/2018|0.04||5920000000|||||||
2025-04-07 00:22:55|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|BHAT|IDR|Financials|Insurance|Indonesia|ID1000155807|45||2.53T|2530000000000|505|1056656|19.1|-545|498-505|500|5000000000|0.17|12379.27|331.65B|331650000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|4|13|-0.0035|0|0|-0.2613|0.1627|-264.4231|46.0069|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1|2022-11-30|15/09/2022|-0.46||59860000000||840|1|2022-08-26|15/06/2022|-0.52||29380000000||1060|1|2022-05-31|15/03/2022|1.23||23140000000||1005|1|2022-04-28|15/12/2021|0.61||23960000000||990|1|2021-11-29|15/09/2021|0.13||15010000000||925|1|2021-09-01|15/06/2021|0.04||16590000000||760|1|2021-06-30|15/03/2021|1.08||21110000000||635|1|2021-05-31|15/12/2020|2.08||21030000000||590|1|2020-11-30|15/09/2020|0.31||18910000000||680|1|2020-11-30|15/09/2019|-0.03||8050000000||680|1|2020-07-31|15/06/2020|-0.08||35920000000||450|1|2020-07-31|15/06/2019|-0.03||19230000000||450|1|2020-07-01|15/12/2019|0.96||50680000000||450|1|||||
2025-04-07 00:23:04|06465|101352|/equities/bhuwanatala-i|JKSE|BIPP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000076508|100||150.86B|150860000000|30|66795|25|-46|30-30|30|5028669376|0.15|-14.63|258.56B|258560000000|-2.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0186|0|0|-1.256|0.1961|-1.6379|1.7504|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1|2022-12-01|15/09/2022|-2.35||85640000000||50|1|2022-08-24|15/06/2022|0.82||96830000000||52|1|2022-05-28|15/03/2022|0.67||91300000000||51|1|2022-04-21|15/12/2021|-0.76||32460000000||52|1|2021-11-29|15/09/2021|-0.32||77630000000||52|1|2021-09-30|15/06/2021|0.63||124700000000||55|1|2021-06-30|15/03/2021|-0.81||59200000000||55|1|2021-05-31|15/12/2020|2.88||53770000000||53|1|2020-11-13|15/09/2020|0.88||138500000000||51|1|2020-07-30|15/06/2020|1.32||143800000000||61|1|2020-07-01|15/03/2020|4.93||193800000000||50|1|2020-06-18|15/12/2019|2.23||184600000000||50|1|2019-10-31|15/09/2019|-0.3||53240000000||75|1|2019-07-31|15/06/2019|-0.66||60580000000||68|1|2019-04-30|15/03/2019|-1.53||32520000000||86|1|2019-03-29|15/12/2018|-4.2||34480000000||82|1|2018-10-30|15/09/2018|-1.82||35760000000||75|1|2018-07-30|15/06/2018|-1.4||31500000000||78|1
2025-04-07 00:23:12|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|PAMG|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000149503|71||215.63B|215630000000|69|8273464|2.99|-98|68-73|70|3125000000|-0.1|47.41|52.44B|52440000000|1.46|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||19|4|18|0.0166|0|0|-2.0671|0.0409|37.3078|5.2389|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1|2022-11-24|15/09/2022|0.02||14260000000||81|1|2022-08-22|15/06/2022|-0.38||13770000000||84|1|2022-05-27|15/03/2022|-0.27||12830000000||85|1|2022-04-25|15/12/2021|-0.48||15380000000||87|1|2021-11-23|15/09/2021|-1.57||7590000000||98|1|2021-08-27|15/06/2021|-0.66||12290000000||74|1|2021-06-25|15/03/2021|-0.63||11670000000||84|1|2021-05-24|15/12/2020|-2.48||11800000000||81|1|2020-11-17|15/09/2020|-0.75||9820000000||121|1|2020-07-28|15/06/2020|0.17||8950000000||80|1|2020-06-30|15/03/2020|1.56||17870000000||79|1|2020-06-30|15/03/2019|-0.8||18350000000||79|1|2020-05-29|15/12/2019|-0.11||17590000000||66|1|2019-10-30|15/09/2019|3.72||18320000000||139|1|2019-10-30|15/09/2018|-0.42||19110000000||139|1|2019-08-20|15/06/2019|-2.25||36530000000||204|1|2019-07-03|15/12/2018|128.45||19290000000||||
2025-04-07 00:23:22|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|BIKA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000134703|132||32.58B|32580000000|55|500|66.67|-60|55-55|55|592280000|0.5||249.47B|249470000000|-82.99|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|neutral|buy|strong_sell|neutral|neutral|strong_sell|||||25|4|24|0.0077|0|0|-16.4303|0.6243|-4.2746|0.4888|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1|2022-11-28|15/09/2022|-14.94||36760000000||110|1|2022-08-30|15/06/2022|-9.99||28940000000||138|1|2022-06-03|15/03/2022|-13.49||11140000000||186|1|2022-04-30|15/12/2021|91.75||178100000000||228|1|2021-11-30|15/09/2021|-0.23||73150000000||242|1|2021-08-30|15/06/2021|-9.71||15330000000||410|1|2021-07-02|15/03/2021|24.73||250500000000||296|1|2021-06-02|15/12/2020|30.58||39180000000||162|1|2020-11-30|15/09/2020|-14.12||33470000000||174|1|2020-08-17|15/06/2020|-14.12||-11890000000||198|1|2020-07-01|15/03/2020|-11.32||74560000000||187|1|2020-04-28|15/12/2019|-28.37||79210000000||206|1|2019-10-31|15/09/2019|-6.65||113000000000||199|1|2019-07-30|15/06/2019|-7.31||102700000000||212|1|2019-04-30|15/03/2019|0.18||99200000000||234|1|2019-03-28|15/12/2018|-24.17||116900000000||256|1|2018-10-31|15/09/2018|-0.79||109500000000||174|1|2018-08-28|15/06/2018|-17.73||81240000000||200|1
2025-04-07 00:23:34|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|BMSR|IDR|Basic Materials|Chemicals|Indonesia|ID1000079908|58||347.76B|347760000000|300|58563|-23.47|-400|300-306|300|1159200024|-0.51|2.09|3.01T|3010000000000||||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.0759|0|0|-0.681|0.0434|4.8921|0.0713|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1|2022-11-18|15/09/2022|135.24||1237600000000||685|1|2022-08-23|15/06/2022|86.45||1138600000000||815|1|2022-05-31|15/03/2022|79.23||1326800000000||284|1|2022-04-28|15/12/2021|116.18||1072200000000||226|1|2021-11-30|15/09/2021|20.36||715100000000||216|1|2021-08-19|15/06/2021|14.75||759900000000||122|1|2021-06-24|15/03/2021|3.49||762400000000||234|1|2021-04-01|15/12/2020|-3.74||772800000000||114|1|2020-10-29|15/09/2020|12.31||622600000000||58|1|2020-07-29|15/06/2020|-11.1||496600000000||56|1|2020-06-29|15/03/2020|1.42||705400000000||53|1|2020-04-22|15/12/2019|1.46||692300000000||51|1|2019-10-30|15/09/2019|0.65||788900000000||85|1|2019-07-30|15/06/2019|-1.54||637400000000||101|1|2019-04-30|15/03/2019|3.91||791400000000||131|1|2019-04-03|15/12/2018|1.44||820400000000||130|1|2018-10-31|15/09/2018|0.94||868300000000||154|1|2018-07-31|15/06/2018|0.93||738300000000||160|1
2025-04-07 00:23:41|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|BOGA|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000138100|281||2.53T|2530000000000|665|1695615|-24|-950|650-670|655|3803526210|-0.01|-90.48|678.9B|678900000000|-7.35|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|sell|strong_buy|strong_sell|neutral|neutral|strong_sell|||||25|4|24|-0.0012|0|0|4.0631|0.0946|616.3013|7.0225|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1|2022-11-01|15/09/2022|1.37||198400000000||1355|1|2022-08-29|15/06/2022|-0.13||151400000000||1280|1|2022-05-31|15/03/2022|3.03||142900000000||1335|1|2022-04-28|15/12/2021|4.78||141500000000||1350|1|2021-11-30|15/09/2021|0.04||126000000000||1475|1|2021-08-31|15/06/2021|1.42||148800000000||1390|1|2021-06-30|15/03/2021|1||140000000000||1400|1|2021-05-31|15/12/2020|1.66||128900000000||1335|1|2020-11-30|15/09/2020|0.31||96690000000||1325|1|2020-08-07|15/03/2020|0.08||168100000000||1450|1|2020-07-30|15/06/2020|0.49||84330000000||1400|1|2020-04-15|15/12/2019|0.96||244200000000||1550|1|2019-10-31|15/09/2019|0.58||196400000000||820|1|2019-07-31|15/06/2019|0.71||177100000000||685|1|2019-04-30|15/03/2019|0.33||173100000000||765|1|2019-03-29|15/12/2018|1.96||225900000000||745|1|2018-12-21|15/09/2018|0.77||165000000000||705|1|2018-07-31|15/06/2018|-0.1||164000000000||625|1
2025-04-07 00:23:50|06470|101353|/equities/bisi-internati|JKSE|BISI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000105703|1072||3.21T|3210000000000|1070|322463|-44.99|-2050|985-1070|1000|3000000000|0.76|16.3|1.37T|1370000000000|59.5|80|7.48|2025-04-14 00:00:00|2025-04-14|buy|sell|strong_sell|buy|sell|strong_sell|buy|sell|strong_sell|||||34|4|25|0.0024|0.0007|-0.0001|0.1384|0.0901|16.6296|2.0948|2025-05-15|15/03/2025|||||1070|1|2025-04-14|15/12/2024|||||1070|1|2024-11-29|15/09/2024|||||1100|1|2024-07-31|15/06/2024|||||1650|1|2024-04-30|15/03/2024|||||1885|1|2024-04-08|15/12/2023|||||1945|1|2023-10-31|15/09/2023|||||1580|1|2023-07-31|15/06/2023|||||1540|1|2023-04-28|15/03/2023|16.71||396600000000||1680|1|2023-04-17|15/12/2022|60.77||579600000000||1650|1|2022-10-21|15/09/2022|44.34||661400000000||1320|1|2022-07-29|15/06/2022|17.84|17.8|555700000000|556000000000|1595|1|2022-04-29|15/03/2022|51.41||618900000000||1440|1|2022-04-11|15/12/2021|51.61||531800000000||1445|1|2021-10-29|15/09/2021|26.7||537000000000||1015|1|2021-07-30|15/06/2021|22.14||512100000000||1120|1|2021-05-20|15/03/2021|26||434200000000||1125|1|2021-03-03|15/12/2020|40.7|40.7|500000000000|500000000000|1130|1|2020-10-27|15/09/2020|19.8|19.8|422000000000|422000000000|900|1|2020-07-29|15/06/2020|23.26||489000000000||820|1
2025-04-07 00:23:59|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|POSA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000148703|66||419.44B|419440000000|50|0|0|-50|50-50|50|8388870000|||56.75B|56750000000|-18.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|neutral|neutral|sell|sell|sell|sell|||||16|4|4|-0.0556|0|0|1.1728|0.115|-5.2225|6.4525|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1|2022-11-26|15/09/2022|-2.42||14710000000||50|1|2022-08-31|15/06/2022|-2.32||15730000000||50|1|2022-06-13|15/03/2022|-2.3||13780000000||50|1|2022-05-17|15/12/2021|-15.83||13830000000||50|1|2021-11-02|15/09/2021|-2.66||11400000000||50|1|2021-07-30|15/06/2021|-2.5||15410000000||50|1|2021-06-30|15/03/2021|-2.87||13150000000||50|1|2021-05-31|15/12/2020|-14.89||13830000000||50|1|2020-11-30|15/09/2020|-2.79||12140000000||50|1|2020-08-25|15/03/2020|-2.5||20520000000||50|1|2020-07-30|15/06/2020|-2.72||12950000000||50|1|2020-07-07|15/12/2019|-11.1||22720000000||50|1|2019-10-31|15/09/2019|-1.55||16550000000||81|1|2019-07-31|15/06/2019|-4.24||17750000000||189|1||||
2025-04-07 00:24:10|06472|943663|/equities/blue-bird|JKSE|BIRD|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000132707|3149||3.8T|3800000000000|1520|1917007|-13.64|-2210|1505-1530|1500|2502100000|1.03|6.5|5.04T|5040000000000|233.88|91|5.99|2025-04-29 00:00:00|2025-04-29|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2223|3|2270|2150|35|4|27|-0.0039|-0.1138|0|-0.2054|0.0443|5.4196|1.5354|2025-04-29|15/03/2025|||||1520|1|2025-04-01|15/12/2024|||||1520|1|2024-11-29|15/09/2024|||||1960|1|2024-07-30|15/06/2024|||1207000000000||1695|1|2024-04-23|15/03/2024|||||1600|1|2024-03-26|15/12/2023|||||1785|1|2023-10-27|15/09/2023|||1137200000000|1137200000000|2030|1|2023-07-31|15/06/2023|||1046000000000|1046000000000|2260|1|2023-04-27|15/03/2023|49||1046000000000|1046000000000|1715|1|2023-04-04|15/12/2022|39.06||1081300000000||1670|1|2022-10-28|15/09/2022|45.74||960800000000|960800000000|1375|1|2022-07-29|15/06/2022|39.58||874100000000|874100000000|1655|1|2022-04-26|15/03/2022|18.00||674000000000|674000000000|1170|1|2022-03-29|15/12/2021|29.54||771000000000||1295|1|2021-10-29|15/09/2021|-43.9||404300000000|404300000000|1410|1|2021-08-09|15/06/2021|-21.4||565500000000|565500000000|1090|1|2021-06-02|15/03/2021|-11.3|-11.3|480100000000|480100000000|1225|1|2021-03-30|15/12/2020|-2.1||493700000000||1345|1|2020-10-27|15/09/2020|-24.9||401800000000|401600000000|860|1|2020-09-02|15/06/2020|-42.9||266100000000||1030|1
2025-04-07 00:24:21|06473|1062863|/equities/borneo-olah-sarana|JKSE|BOSS|IDR|Energy|Coal|Indonesia|ID1000142003|67||70B|70000000000|50|900|0|-50|50-50|50|1400000000|0.62|-0.38|195.75B|195750000000|-130.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||23|4|22|-0.0614|0|0|-0.7496|0.9057|7.2945|6.2095|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1|2022-06-30|15/03/2022|2.5||55600000000||52|1|2022-05-16|15/12/2021|-40.14||28800000000||67|1|2021-11-29|15/09/2021|-36.01||2860000000||82|1|2021-08-31|15/06/2021|-16.91||1100000000||70|1|2021-07-30|15/03/2021|-25.06||10770000000||76|1|2021-06-28|15/12/2020|-39.07||14400000000||67|1|2020-12-11|15/09/2020|-24.32||5050000000||210|1|2020-08-04|15/06/2020|2.5||13610000000||78|1|2020-07-06|15/03/2020|-15.02||137300000000||85|1|2020-06-30|15/12/2019|0.68||81750000000||88|1|2019-11-01|15/09/2019|-7.08||16560000000||545|1|2019-07-31|15/06/2019|-0.64||71120000000||1240|1|2019-04-30|15/03/2019|9||101800000000||1645|1|2019-04-30|15/03/2018|1.32||61150000000||1645|1|2019-04-01|15/12/2018|-4.92||89180000000||1840|1|2018-10-30|15/09/2018|15.01||48220000000||2550|1|2018-07-30|15/06/2018|10.82||135000000000||2250|1|2018-05-17|15/12/2017|3.18||89080000000||2030|1
2025-04-07 00:24:34|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|SOFA|IDR|Consumer Cyclicals|Household Goods|Indonesia|ID1000156300|63||110.79B|110790000000|67|12779549|346.67|-89|64-69|67|1653574499|-0.57|72.85|49.26B|49260000000|0.26|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||6|2|5|-0.0391|0|0|-0.435|0.632|48.334|2.218|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1|2022-04-28|15/12/2021|-1.87||37450000000||36|1|2021-08-31|15/06/2021|-0.4||17200000000||121|1|2021-06-01|15/12/2020|0.13||23990000000||99|1|2020-08-04|15/06/2020|0.15||10740000000||68|1||||||||||||||
2025-04-07 00:24:42|06475|101221|/equities/buana-finance|JKSE|BBLD|IDR|Financials|Banking Services|Indonesia|ID1000104607|765||987.48B|987480000000|600|22369|0|-850|580-600|600|1645796054|-0.22|14.95|446.19B|446190000000|40.14|20|3.33|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|||||26|4|25|-0.003|0|0|0.3738|0.0184|25.2064|1.138|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1|2022-11-01|15/09/2022|17.69||154900000000||600|1|2022-07-30|15/06/2022|7.97||141200000000||402|1|2022-06-02|15/03/2022|5.51||137900000000||412|1|2022-04-08|15/12/2021|9.96||136500000000||394|1|2021-12-20|15/09/2021|5.52||134500000000||400|1|2021-08-18|15/06/2021|1.14||133600000000||402|1|2021-06-03|15/03/2021|0.82||138300000000||490|1|2021-04-28|15/12/2020|2.64||149600000000||490|1|2020-11-05|15/09/2020|1.45||155900000000||370|1|2020-08-07|15/03/2020|9.76||198700000000||352|1|2020-07-29|15/06/2020|8.09||366700000000||382|1|2020-04-21|15/12/2019|9.08||221100000000||430|1|2019-10-29|15/09/2019|6.62||205900000000||422|1|2019-07-30|15/06/2019|9.96||204300000000||452|1|2019-04-30|15/03/2019|10.35||197700000000||480|1|2019-03-29|15/12/2018|7.53||193800000000||448|1|2018-10-30|15/09/2018|7.67||188700000000||486|1|2018-07-30|15/06/2018|7.42||174500000000||478|1
2025-04-07 00:24:58|06476|101357|/equities/buana-listya-t|JKSE|BULL|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000133705|207||1.68T|1680000000000|119|151804178|3.48|-160|117-123|122|14085851449|0.83|6.95|142.99M|142990000|0|||2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|135|1|135|135|26|2|7|0.0312|0|0|0|5257.2471|0|37318.0029|2025-06-26|15/03/2025|||||119|1|2025-06-02|15/12/2024|||||119|1|2024-11-29|15/09/2024|||||110|1|2024-08-06|15/06/2024|||||106|1|2024-05-04|15/03/2024|||||118|1|2024-04-05|15/12/2023|||||116|1|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1|2023-07-04|15/03/2023|||||99|1|2023-07-03|15/12/2022|||||99|1|2022-11-01|15/09/2022|||||154|1|2022-08-09|15/06/2022|||||148|1|2022-06-30|15/03/2022|||||156|1|2022-05-30|15/12/2021|||||155|1|2021-11-09|15/09/2021|||||254|1|2021-08-10|15/06/2021|||||250|1|2021-06-30|15/03/2021|||702400000000|702400000000|282|1|2021-03-03|15/12/2020|||||312|1|2020-11-03|15/09/2020|||683690000000|683690000000|324|1|2020-09-02|15/06/2020|||803740000000||294|1
2025-04-07 00:25:07|06477|101358|/equities/budi-starch--|JKSE|BUDI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000084908|3910||890.8B|890800000000|198|66964|-29.29|-294|190-200|190|4498997362|0.28|11.9|3.74T|3740000000000|17.82|9|4.55|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||31|4|24|-0|0|0|0.4614|0.05|12.2579|0.2079|2024-11-18|15/09/2024|||||224|1|2024-07-31|15/06/2024|||||256|1|2024-04-29|15/03/2024|||||276|1|2024-03-19|15/12/2023|||||258|1|2023-10-31|15/09/2023|||||246|1|2023-08-01|15/06/2023|||||236|1|2023-04-28|15/03/2023|7.61||987100000000||206|1|2023-03-31|15/12/2022|5.58||930500000000||204|1|2022-11-11|15/09/2022|6.06||853900000000||208|1|2022-08-15|15/06/2022|1.39||748000000000||220|1|2022-06-02|15/03/2022|6.74||850000000000||238|1|2022-03-22|15/12/2021|4.41||763100000000||187|1|2021-11-22|15/09/2021|3.84||874700000000||180|1|2021-08-20|15/06/2021|3.81||832600000000||175|1|2021-06-02|15/03/2021|6.45||904300000000||190|1|2021-03-31|15/12/2020|9.78||921600000000||105|1|2020-11-06|15/09/2020|1.13||647400000000||98|1|2020-09-02|15/06/2020|1.49||476900000000||99|1|2020-06-03|15/03/2020|1.49||680100000000||87|1|2020-02-26|15/12/2019|5.56||678800000000||97|1
2025-04-07 00:25:19|06478|955767|/equities/bukaka-teknik-utama|JKSE|BUKK|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000080807|438||2.11T|2109999999999.9998|800|25081|-21.95|-1260|780-825|830|2640452000|-0.22|3.01|4.38T|4380000000000|288.94|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0022|0|0|0.1457|0.1442|9.0617|0.82|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1|2022-07-29|15/06/2022|28.94||972800000000||975|1|2022-04-28|15/03/2022|38||794100000000||1110|1|2022-03-31|15/12/2021|68.07||1051600000000||1125|1|2021-10-28|15/09/2021|52.3||907800000000||1055|1|2021-07-30|15/06/2021|25.98||840400000000||1025|1|2021-04-28|15/03/2021|45||1060000000000||1020|1|2021-03-29|15/12/2020|45.41||1188100000000||870|1|2020-10-28|15/09/2020|28.01||687800000000||700|1|2020-07-29|15/06/2020|38.09||1023000000000||680|1|2020-06-02|15/03/2020|49||1083000000000||880|1|2020-04-01|15/12/2019|-23.47||1186900000000||1160|1|2019-10-29|15/09/2019|112.35||1862700000000||1845|1|2019-07-26|15/06/2019|26.85||1246800000000||1730|1|2019-04-25|15/03/2019|71||1743200000000||1980|1|2019-03-22|15/12/2018|66.82||1644700000000||1970|1|2018-10-30|15/09/2018|71.38||1307000000000||1540|1|2018-07-25|15/06/2018|41.14||942900000000||1575|1|2018-04-26|15/03/2018|33||786800000000||1730|1
2025-04-07 00:25:27|06479|1175886|/equities/bukalapak.com-pt|JKSE|BUKA|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000162001|1018||14.75T|14750000000000|143|342144365|-2.05|-166|138-147|143|103121636167|0.41|-9.46|4.46T|4460000000000|-15.02|||2025-04-25 00:00:00|2025-04-25|strong_buy|buy|neutral|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|174|13|370|105|21|4|19|-0.1258|-0.2606|-0.0109|-0.7187|0.2047|-24.3563|18.8658|2025-04-25|15/03/2025|||||143|1|2025-03-18|15/12/2024||2.37|1061000000000||134|1|2024-11-26|15/09/2024|2.64|2.64|986940000000|1072670000000|122|1|2024-07-29|15/06/2024|2.17|2.17|1244000000000|1243970000000|118|1|2024-04-26|15/03/2024|-0.4071||1169000000000|1168970000000|126|1|2024-04-10|15/12/2023|-5.71|2.84|1099000000000|1184340000000|146|1|2023-10-26|15/09/2023|-3.75|-3.75|1158000000000|1157960000000|204|1|2023-07-31|15/06/2023|-0.5038|5.98|1175000000000|1175020000000|224|1|2023-04-28|15/03/2023|-9.76|-9.76|1006000000000|1006000000000|234|1|2023-03-28|15/12/2022|-15.91|-15.91|1029000000000|1028960000000|234|1|2022-11-29|15/09/2022|-48.21|-48.21|898000000000|898000000000|280|1|2022-08-01|15/06/2022|-3.11|-3.11|903000000000|903050000000|294|1|2022-04-28|15/03/2022|141.18|141.18|787950000000|787950000000|372|1|2022-03-02|15/12/2021|-5.3|-2.73|521000000000|521000000000|358|1|2021-12-01|15/09/2021|-3.5|-4.57|484000000000|484000000000|545|1|2021-11-30|15/09/2020|-3.57||307200000000||570|1|2021-08-31|15/06/2021|-5.95|-5.95|440000000000|440000000000|895|1|2021-08-31|15/06/2020|-6.14||321000000000||895|1|2021-08-02|15/03/2021|-3.14||423700000000||||2021-08-02|15/12/2020|-13.09||1351700000000|||
2025-04-07 00:25:38|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|PTBA|IDR|Energy|Coal|Indonesia|ID1000094006|1683|Bukit Asam Tbk PT|29.02T|29020000000000|2520|9353627|-13.99|-3180|2510-2570|2510|11514357250|-0.05|5.68|42.76T|42760000000000|443.51|397.71|15.78|2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2746|15|3750|1500|45|4|42|-0.003|120.8492|40.7146|0.1234|0.0448|7.1052|2.346|2025-04-24|15/03/2025||123.66||10261150000000|2520|1|2025-03-30|15/12/2024||133.24|11822000000000|11570820000000|2520|1|2024-10-28|15/09/2024||130.92|11013000000000|11013050000000|2880|1|2024-07-31|15/06/2024|107.8|107.8|10233000000000|10224750000000|2640|1|2024-04-25|15/03/2024|92.65|68.65|9410000000000|9409900000000|2960|1|2024-03-07|15/12/2023|201.95|201.95|10751130000000|10751170000000|2780|1|2023-10-30|15/09/2023|56.74|56.74|8879000000000|8881630000000|2660|1|2023-08-29|15/06/2023|174.92|174.92|8901000000000|8901060000000|2970|1|2023-04-19|15/03/2023|323.12|323.12|9957000000000|9706730000000|4040|1|2023-03-04|15/12/2022|222.75|210.24|11578000000000|11577960000000|4010|1|2022-10-19|15/09/2022|207.53|207.53|12648000000000|12584900000000|3960|1|2022-08-28|15/06/2022|209.57|209.57|10218000000000|10615650000000|4360|1|2022-05-24|15/03/2022|340.82|340.82|8205000000000|9029150000000|4100|1|2022-03-11|15/12/2021|182.84|182.84|9880000000000|9880000000000|3470|1|2021-11-01|15/09/2021|155.32|155.32|7626820000000|9090000000000|2680|1|2021-09-01|15/06/2021|118.29|118.29|6296000000000|6289390000000|2110|1|2021-04-23|15/03/2021|92.5|63.39|3995000000000|3994000000000|2360|1|2021-03-11|15/12/2020|59.83|59.83|4476000000000|4476050000000|2600|1|2020-11-06|15/09/2020|39.91|39.91|3836000000000|3836130000000|1970|1|2020-09-30|15/06/2020|35.03|34.75|3890000000000|3890000000000|1985|1
2025-04-07 00:25:46|06481|101359|/equities/bukit-darmo-pr|JKSE|BKDP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000106008|22||293.05B|293050000000|39|1328291|-22|-54|39-40|40|7513992252|-0.17|-8.16|30.52B|30520000000|-4.78|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0031|0|0|0.355|0.3815|-14.4887|8.5843|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1|2022-09-03|15/06/2022|-2.3||8100000000||84|1|2022-06-03|15/03/2022|-0.64||10990000000||81|1|2022-05-11|15/12/2021|-0.7||11000000000||84|1|2021-11-29|15/09/2021|-1.55||3270000000||51|1|2021-08-31|15/06/2021|-1.06||4490000000||50|1|2021-06-30|15/03/2021|-1.52||4640000000||50|1|2021-05-31|15/12/2020|-4.13||19560000000||50|1|2020-11-30|15/09/2020|-0.99||5280000000||54|1|2020-08-03|15/06/2020|-0.87||6200000000||50|1|2020-08-03|15/03/2020|-0.92||10410000000||50|1|2020-05-27|15/12/2019|-0.55||1700000000||50|1|2019-10-31|15/09/2019|-1.69||11220000000||57|1|2019-07-31|15/06/2019|-1.38||10270000000||58|1|2019-05-02|15/03/2019|-0.85||11990000000||57|1|2019-04-04|15/12/2018|-5.36||36070000000||61|1|2018-10-31|15/09/2018|-1.59||11840000000||61|1|2018-08-01|15/06/2018|-1.37||11400000000||67|1|2018-05-01|15/03/2018|-0.95||15840000000||87|1
2025-04-07 00:25:54|06482|101360|/equities/bukit-uluwatu|JKSE|BUVA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000116007|498||1.48T|1480000000000|72|46187739|28.57|-130|70-74|72|20590473213|0.17|175.33|355.26B|355260000000|0.41|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||22|4|15|0.0193|0|0|0.4341|0.1096|-50.5267|13.78|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1|2023-03-07|15/12/2021|-39.18||27400000000||60|1|2022-06-02|15/03/2022|-3.23||20520000000||60|1|2021-10-29|15/09/2021|-3.87||9170000000||60|1|2021-08-27|15/06/2021|-3.88||12800000000||60|1|2021-06-30|15/03/2021|-3.96||12060000000||61|1|2020-12-12|15/09/2020|-4.98||5440000000||56|1|2020-07-24|15/06/2020|-9.41||47830000000||54|1|2020-06-26|15/03/2020|-4.99||44520000000||56|1|2020-05-21|15/12/2019|-0.62||162300000000||55|1|2019-10-31|15/09/2019|-0.03||164300000000||84|1|2019-07-25|15/06/2019|-2.03||164500000000||96|1|2019-04-30|15/03/2019|-4.74||121600000000||104|1|2019-03-28|15/12/2018|3.85||134200000000||137|1|2018-10-31|15/09/2018|-0.81||156900000000||208|1|2018-08-01|15/06/2018|-0.8||136200000000||220|1|2018-04-27|15/03/2018|-8.95||61470000000||216|1|2018-04-02|15/12/2017|-4.22||52360000000||237|1|2017-10-26|15/09/2017|-3.98||86350000000||280|1
2025-04-07 00:26:01|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|BBSS|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000155500|12||1.05T|1050000000000|218|373778|62.69|-248|210-222|218|4800016020|-0.84|-1111.08|493.33M|493330000|-0.19|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||17|4|15|-0.1189|0|0|-1.305|11.5641|111.6493|691.388|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1|2022-10-25|15/09/2022|-0.12||20000000||64|1|2022-07-20|15/06/2022|-0.04||288000000||59|1|2022-04-28|15/03/2022|-0.1||144000000||50|1|2022-04-18|15/12/2021|-0.06||2200000000||51|1|2021-11-01|15/09/2021|-0.03||2260000000||65|1|2021-08-06|15/06/2021|-0.15||2520000000||50|1|2021-06-16|15/03/2021|0.01||2000000000||50|1|2021-05-31|15/12/2020|-0.03||144000000||54|1|2020-11-04|15/09/2020|0.04||144000000||118|1|2020-07-27|15/06/2020|0.02||3000000000||136|1|2020-06-29|15/12/2019|1.29||23090000000||146|1|2020-06-26|15/03/2020|-0.18||144000000||139|1|2020-04-13|15/09/2019|1.1||20360000000||||2020-04-13|15/12/2018|0.14||3860000000||||2020-04-13|15/09/2018|0.2||3860000000||||||
2025-04-07 00:26:12|06484|101361|/equities/bumi-citra-per|JKSE|BCIP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000113509|181||71.5B|71500000000|50|3261910|0|-78|50-50|50|1429915525|0.18|4.74|96.74B|96740000000|10.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0294|0|0|-0.051|0.2851|5.4965|1.193|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1|2022-11-23|15/09/2022|7.73||39980000000||59|1|2022-08-25|15/06/2022|3.4||26240000000||59|1|2022-06-30|15/03/2022|0.87||20980000000||57|1|2022-04-29|15/12/2021|-0.52||23850000000||56|1|2021-12-16|15/09/2021|0.43||14060000000||96|1|2021-08-31|15/06/2021|-3.28||4380000000||53|1|2021-06-30|15/03/2021|1.93||18120000000||58|1|2021-05-31|15/12/2020|1.93||18120000000||63|1|2020-11-20|15/09/2020|0.97||23590000000||50|1|2020-08-04|15/06/2020|5.37||37150000000||50|1|2020-07-02|15/03/2020|3.39||22750000000||50|1|2020-07-01|15/12/2019|-1.34||18360000000||50|1|2019-11-06|15/09/2019|14.26||112700000000||84|1|2019-06-03|15/03/2019|2.18||38130000000||79|1|2019-04-30|15/12/2018|1.19||41390000000||81|1|2019-01-17|15/09/2018|16.54||68100000000||88|1|2018-07-31|15/06/2018|10.56||50230000000||90|1|2018-05-04|15/03/2018|1.2||40940000000||116|1
2025-04-07 00:26:49|06485|101363|/equities/bumi-resources|JKSE|BUMI|IDR|Energy|Coal|Indonesia|ID1000068703|1404|Bumi Resources Tbk|34.53T|34530000000000|93|707332603|9.41|-176|90-96|90|371335392068|0.27|31.37|1.36B|1360000000|0|||2025-06-25 00:00:00|2025-06-25|sell|sell|strong_sell|buy|strong_sell|sell|neutral|strong_sell|strong_sell|0|1|0|0|36|2|16|0.0309|0|0|0|10.7736|0|4586631.8144|2025-06-25|15/03/2025|||||93|1|2025-03-26|15/12/2024|||||85|1|2024-11-29|15/09/2024|||||135|1|2024-07-30|15/06/2024|||||77|1|2024-04-24|15/03/2024|||||103|1|2024-04-01|15/12/2023|||||84|1|2023-11-29|15/09/2023|||||111|1|2023-07-31|15/06/2023|||||135|1|2023-05-02|15/03/2023|||||121|1|2023-03-28|15/12/2022|||||129|1|2022-11-04|15/09/2022|||||180|1|2022-08-31|15/06/2022|||||160|1|2022-05-31|15/03/2022|||||55|1|2022-04-29|15/12/2021|||||56|1|2021-10-29|15/09/2021|||||71|1|2021-08-27|15/06/2021|||||53|1|2021-06-30|15/03/2021|||||59|1|2021-04-01|15/12/2020|||||59|1|2019-07-31|15/06/2019||||247200000|109|1|2018-04-30|15/03/2018|||310500000||234|1
2025-04-07 00:26:58|06486|101362|/equities/bumi-r-mineral|JKSE|BRMS|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000117609|834|Bumi Resources Minerals Tbk|47.07T|47070000000000|332|561684396|107.5|-505|326-338|332|141784040338|0.59|117.79|162.34M|162340000|0|||2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|490|2|500|480|33|4|4|-0.0052|0|0|0|-0.2088|0|3168658.4775|2025-06-10|15/03/2025|||||332|1|2025-04-25|15/12/2024|||||332|1|2024-11-29|15/09/2024|||||396|1|2024-08-08|15/06/2024|||||148|1|2024-06-04|15/03/2024|||||152|1|2024-04-26|15/12/2023|||||153|1|2023-10-30|15/09/2023|||||190|1|2023-07-26|15/06/2023|||151910000000|151910000000|171|1|2023-04-14|15/03/2023|||||162|1|2023-03-17|15/12/2022|||45470000000|45470000000|147|1|2022-10-28|15/09/2022|||||181|1|2022-08-31|15/06/2022|||38990000000|38990000000|244|1|2022-05-30|15/03/2022|||||218|1|2022-04-14|15/12/2021|||||238|1|2021-11-24|15/09/2021|||||111.37999725342|1|2021-08-12|15/06/2021|||||90.029998779297|1|2021-05-11|15/03/2021|||||98.389999389648|1|2021-03-23|15/12/2020|||||79.370002746582|1|2020-11-25|15/09/2020|||||54.080001831055|1|2020-09-02|15/06/2020|||||51.459999084473|1
2025-04-07 00:27:08|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|BSDE|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000110802|4244|Bumi Serpong Damai Tbk|16.84T|16840000000000|805|11802671|-17.44|-1340|795-815|815|20913395112|0.73|3.86|13.8T|13800000000000|208.43|||2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1302|13|1550|845|45|4|43|-0.0025|0.4356|43.703|3.2797|0.0989|95.742|3.8142|2025-04-25|15/03/2025|||||805|1|2025-03-25|15/12/2024|55.25|55.25|3730000000000|3076380000000|775|1|2024-10-28|15/09/2024|46.04|46.04|2720000000000|2491770000000|1210|1|2024-08-22|15/06/2024|36.83|36.83|3572000000000|3572000000000|1165|1|2024-04-30|15/03/2024|32.86|32.86|3774500000000|3515160000000|905|1|2024-03-14|15/12/2023|30.31|30.31|4231000000000|4231000000000|1020|1|2023-10-30|15/09/2023|24.85|19.19|2310000000000|2310000000000|1000|1|2023-08-01|15/06/2023|24.54|24.47|2122000000000|2122140000000|1185|1|2023-04-28|15/03/2023|42.27|33.71|2876000000000|2848070000000|1025|1|2023-03-10|15/12/2022|55.18|55.18|3090000000000|3087220000000|945|1|2022-10-31|15/09/2022|23.35|19.76|3310000000000|3310000000000|920|1|2022-07-28|15/06/2022|16.29|5.53|1809000000000|1809000000000|905|1|2022-04-28|15/03/2022|18.21|17.25|2027000000000|2038180000000|955|1|2022-03-31|15/12/2021|21.31|18.83|2488000000000|2488000000000|1035|1|2021-10-27|15/09/2021|18.08|18.08|1913000000000|1896250000000|1110|1|2021-08-16|15/06/2021|4.39|4.39|1585000000000|1662170000000|900|1|2021-04-30|15/03/2021|29.37|29.37|1669000000000|1669000000000|1165|1|2021-03-31|15/12/2020|-9.76|-9.76|1901000000000|1901000000000|1165|1|2020-11-02|15/09/2020|26.4|26.4|1942000000000|1941950000000|890|1|2020-07-29|15/06/2020|-3.38|-3.38|842000000000|842000000000|725|1
2025-04-07 00:27:15|06488|101365|/equities/bumi-teknokult|JKSE|BTEK|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000098106|252||370.22B|370220000000|8|103368298|-63.64|-20|8-8|8|46277496376|-0.19|-2.43|515.64B|515640000000|-1.23|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|||||25|4|24|-0.0011|0|0|-13.5963|0.2074|-52.4461|10.2671|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1|2022-11-29|15/09/2022|-0.18||35610000000||50|1|2022-08-31|15/06/2022|-1.09||37420000000||50|1|2022-05-31|15/03/2022|-1||47000000000||50|1|2022-04-30|15/12/2021|0.2||25470000000||50|1|2021-11-25|15/09/2021|-1.03||33430000000||50|1|2021-08-30|15/06/2021|-0.96||32270000000||50|1|2021-06-29|15/03/2021|-0.51||55770000000||50|1|2021-05-31|15/12/2020|-2.97||90230000000||50|1|2020-11-26|15/09/2020|-4.9||282600000000||50|1|2020-08-04|15/06/2020|-3.16||273700000000||50|1|2020-07-01|15/03/2020|0.02||366500000000||50|1|2020-06-02|15/12/2019|-1.82||188300000000||50|1|2019-10-30|15/09/2019|0.01||191700000000||78|1|2019-07-30|15/06/2019|-0||174000000000||75|1|2019-04-30|15/03/2019|0.01||143900000000||111|1|2019-04-01|15/12/2018|-0.41||248000000000||139|1|2018-10-31|15/09/2018|0.13||188100000000||130|1|2018-08-01|15/06/2018|2.04||245700000000||127|1
2025-04-07 00:27:23|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|BMHS|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000161201|1434||1.96T|1960000000000|228|1379863|-31.33|-360|220-230|220|8603416176|-0.23|189.87|1.55T|1550000000000|1.52|0.56|0.25|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|290|1|290|290|19|4|16|-0.0044|0|-0.0001|0.5685|0.0758|49.865|2.7675|2025-05-27|15/03/2025|||||228|1|2025-04-14|15/12/2024|||||228|1|2024-10-29|15/09/2024|||372500000000||292|1|2024-08-26|15/06/2024|||370700000000|371000000000|298|1|2024-05-21|15/03/2024|||414000000000|414000000000|320|1|2024-04-08|15/12/2023|||389000000000|389000000000|332|1|2023-10-31|15/09/2023|||377000000000|377000000000|392|1|2023-07-31|15/06/2023|||336000000000|336000000000|380|1|2023-05-23|15/03/2023|1.16||385000000000|385000000000|380|1|2023-04-03|15/12/2022|1.1||430000000000|430000000000|388|1|2022-11-01|15/09/2022|2.54||414000000000|414000000000|510|1|2022-08-22|15/06/2022|2.68||426000000000|426000000000|590|1|2022-05-24|15/03/2021|7.47||450200000000||650|1|2022-05-24|15/03/2022|3.00||389000000000|389000000000|650|1|2022-04-11|15/12/2021|2.7||388000000000|388000000000|715|1|2021-11-02|15/09/2021|6.66||421000000000|421000000000|915|1|2021-11-02|15/09/2020|5.89||348700000000||915|1|2021-08-30|15/06/2021|17.97||902200000000||1000|1|2021-06-25|15/12/2020|2.42||334800000000||||
2025-04-07 00:27:33|06490|1025102|/equities/buyung-poetra-sembada|JKSE|HOKI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000139801|288||735.51B|735510000000|76|11947851|-53.37|-175|74-79|74|9677752680|0.21|-245.09|1.3T|1300000000000|-0.31|1|1.32|2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|23|-0.0019|0|0|-0.036|0.0221|84.6141|2.3452|2025-06-24|15/03/2025|||||76|1|2025-03-28|15/12/2024|||||76|1|2024-11-29|15/09/2024|||||125|1|2024-07-31|15/06/2024|||||142|1|2024-06-18|15/03/2024|||||147|1|2024-05-07|15/12/2023|||||144|1|2023-10-30|15/09/2023|||||143|1|2023-08-01|15/06/2023|||||83|1|2023-04-26|15/03/2023|||||89|1|2023-03-31|15/12/2022|||261500000000||94|1|2022-11-07|15/09/2022|-0.57||230200000000||128|1|2022-08-10|15/06/2022|0.14||201700000000||128|1|2022-05-31|15/03/2022|0.62||232300000000||147|1|2022-05-10|15/12/2021|0.13||303600000000||152|1|2021-11-08|15/09/2021|0.39||200300000000||192|1|2021-08-31|15/06/2021|0.05||189000000000||189|1|2021-06-02|15/03/2021|0.93||241000000000|241000000000|208|1|2021-03-03|15/12/2020|0.93||236600000000||278|1|2020-11-02|15/09/2020|1.96||181000000000|181000000000|212.5|1|2020-07-30|15/06/2020|3.86||305400000000||162.5|1
2025-04-07 00:27:44|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|CBMF|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000155708|29||93.75B|93750000000|50|12033|0|-50|50-50|50|1875000000|1.04||19.42B|19420000000|-3.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||18|4|15|-0.158|0|0|0.1502|-0.0394|-283.3913|4.712|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1|2022-10-31|15/09/2022|0.1||6010000000||50|1|2022-07-29|15/06/2022|0.1||6030000000||51|1|2022-05-27|15/03/2022|0.11||6030000000||53|1|2022-04-29|15/12/2021|-0.05||6010000000||58|1|2021-11-24|15/09/2021|0.23||6010000000||102|1|2021-08-30|15/06/2021|0.36||6050000000||50|1|2021-05-31|15/03/2021|0.23||9160000000||140|1|2021-05-25|15/12/2020|-0.29||13360000000||140|1|2020-12-03|15/09/2020|-0.03||15850000000||590|1|2020-08-07|15/06/2020|0.48||16930000000||228|1|2020-07-14|15/03/2020|3||33330000000||200|1|2020-07-14|15/03/2019|14.39||24880000000||200|1|2020-06-01|15/12/2019|35.11||153300000000||121|1|2020-04-03|15/09/2019|12.17||111800000000||||2020-04-03|15/12/2018|6.15||75030000000||||2020-04-03|15/09/2018|5.57||52860000000|||||
2025-04-07 00:27:52|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|CAKK|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000146509|145||161.24B|161240000000|134|335612|7.2|-190|134-137|138|1203300219|-0.12|-7.31|216.42B|216420000000|-19.98|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|18|0.0217|0|0|-0.9025|-0.0165|12.6422|0.5222|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1|2022-08-03|15/06/2022|0.83||56950000000||218|1|2022-04-25|15/03/2022|10.3||78870000000||87|1|2022-03-16|15/12/2021|3.25||77640000000||84|1|2021-10-29|15/09/2021|3.13||67560000000||100|1|2021-07-30|15/06/2021|1.88||62820000000||67|1|2021-04-27|15/03/2021|2.8||62420000000||80|1|2021-03-22|15/12/2020|6.52||68180000000||67|1|2020-10-25|15/09/2020|-1.62||56390000000||52|1|2020-07-27|15/06/2020|-8.67||27610000000||50|1|2020-04-26|15/03/2020|6.76||64840000000||50|1|2020-04-07|15/12/2019|-3.37||66410000000||50|1|2019-10-22|15/09/2019|0.46||76360000000||100|1|2019-10-22|15/09/2018|4.55||80650000000||100|1|2019-07-29|15/06/2019|1.55||63100000000||120|1|2019-07-29|15/06/2018|8.24||52280000000||120|1|2019-05-07|15/03/2019|13.59||83510000000||106|1|2019-04-01|15/12/2018|12.76||274500000000||256|1|
2025-04-07 00:28:28|06493|1056519|/equities/campina-ice-cream|JKSE|CAMP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000141500|1262||906.29B|906290000000|154|10658734|-63.51|-428|153-199|154|5885000000|0.67|9.33|1.16T|1160000000000|16.5|20|12.99|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||24|4|23|0.012|0|0|4.0376|0.0886|28.9013|1.8539|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1|2022-10-31|15/09/2022|5.9||293100000000||292|1|2022-08-01|15/06/2022|4.54||307000000000||338|1|2022-04-30|15/03/2022|7.35||258600000000||274|1|2022-03-31|15/12/2021|3.17||257800000000||264|1|2021-11-02|15/09/2021|5.33||260500000000||302|1|2021-07-31|15/06/2021|5.59||268000000000||260|1|2021-05-31|15/03/2021|2.91||232800000000||260|1|2021-04-30|15/12/2020|3.61||244100000000||236|1|2020-11-25|15/09/2020|1.34||253500000000||266|1|2020-08-03|15/06/2020|0.56||247200000000||197|1|2020-06-15|15/03/2020|1.98||211800000000||212|1|2020-05-11|15/12/2019|4.28||260500000000||198|1|2019-10-31|15/09/2019|3.37||265000000000||426|1|2019-07-31|15/06/2019|2.32||283000000000||515|1|2019-04-30|15/03/2019|3.07||220500000000||600|1|2019-04-01|15/12/2018|2.96||244100000000||635|1|2018-10-31|15/09/2017|188.66||737400000000||310|1|2018-10-31|15/09/2018|2.05||228700000000||310|1
2025-04-07 00:28:38|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|CASA|IDR|Financials|Insurance|Indonesia|ID1000137508|952||41.4T|41400000000000|760|8690873|44.76|-800|725-770|745|54476269803|-0.26|374.38|6.77T|6770000000000|2.03|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0.0063|0|0|-4.7285|0.1019|-168.8908|2.5617|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1|2022-12-01|15/09/2022|0.31||2304700000000||740|1|2022-08-26|15/06/2022|0.35||2261600000000||860|1|2022-05-31|15/03/2022|0.08||1911700000000||580|1|2022-04-28|15/12/2021|-0.87||2663700000000||560|1|2021-11-29|15/09/2021|0.97||2609200000000||490|1|2021-08-31|15/06/2021|-0.33||3526700000000||400|1|2021-06-30|15/03/2021|0.59||3710500000000||402|1|2021-05-31|15/12/2020|-0.69||3930400000000||380|1|2020-11-30|15/09/2020|0.86||2428300000000||390|1|2020-07-30|15/06/2020|1||1561700000000||332|1|2020-07-01|15/03/2020|-0.01||1531600000000||400|1|2020-06-03|15/12/2019|-0.57||2647500000000||350|1|2019-11-19|15/06/2019|0.79||2732700000000||376|1|2019-11-05|15/09/2019|1.69||7969800000000||394|1|2019-07-09|15/03/2019|0.41||2634300000000||378|1|2019-04-04|15/12/2018|0.98||1622200000000||302|1|2018-11-16|15/09/2018|0.39||2461300000000||312|1|2018-08-06|15/06/2018|0.16||2086500000000||300|1
2025-04-07 00:28:46|06495|101367|/equities/capitalinc-inv|JKSE|MTFN|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000120405|9||191.05B|191050000000|6|62497700|-88|-45|6-6|6|31842082852|-0.25|-6.98|544.23B|544230000000|-0.72|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0|0|0|4.4321|0.3975|-136.4321|8.3804|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1|2022-06-01|15/03/2022|-0.14||95890000000||50|1|2022-04-28|15/12/2021|0.35||104100000000||50|1|2021-11-30|15/09/2021|-0.28||76350000000||50|1|2021-08-31|15/06/2021|-0.21||78170000000||50|1|2021-06-30|15/03/2021|-0.02||95590000000||50|1|2021-05-31|15/12/2020|-1.4||167900000000||50|1|2020-11-26|15/09/2020|0.18||156500000000||50|1|2020-08-03|15/06/2020|-0.43||179300000000||50|1|2020-06-25|15/03/2020|0.63||257600000000||50|1|2020-06-10|15/12/2019|0.31||429900000000||50|1|2019-11-01|15/09/2019|0.05||210600000000||50|1|2019-07-31|15/06/2019|0.07||85670000000||50|1|2019-06-21|15/03/2019|-0.04||130100000000||50|1|2019-05-22|15/12/2018|-0.28||150900000000||50|1|2019-02-08|15/03/2018|-0.01||125700000000||50|1|2019-01-31|15/09/2018|0.15||123200000000||50|1|2019-01-30|15/06/2018|0.4||302300000000||50|1|2018-12-21|15/12/2017|0.2||244600000000||50|1
2025-04-07 00:28:52|06496|101368|/equities/capitol-nusant|JKSE|CANI|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000130503|8||34.17B|34170000000|41|48209|46.43|-56|41-41|45|833440000|0.33|-1.35|3.5M|3500000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||5|4|4|0.0112|0|0|0|0.4243|0|121835.8825|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1|2017-11-30|15/09/2017|-0||313100||336|1|2017-09-29|15/06/2017|-0||1360000||380|1|2017-04-26|15/03/2017|-0||499800||540|1|||||||||||||||
2025-04-07 00:29:01|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|CPRI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000148406|19||121.67B|121670000000|50|100|0|-50|50-50|50|2433379958||-33.32|3.43B|3430000000|-1.5|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|neutral|neutral|neutral|sell|sell|neutral|||||18|4|17|0.0024|0|0|-23.4586|0.2274|-130.0771|36.8524|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1|2022-06-02|15/03/2022|-0.21||793200000||50|1|2022-04-29|15/12/2021|-1.24||539200000||50|1|2021-11-09|15/06/2021|-0.1||983800000||50|1|2021-11-09|15/03/2021|-0.13||1130000000||50|1|2021-11-08|15/09/2021|-0.12||903800000||50|1|2021-10-29|15/12/2020|-0.62||1530000000||50|1|2020-11-30|15/09/2020|-0.17||584400000||50|1|2020-11-30|15/09/2019|-0.36||1100000000||50|1|2020-08-28|15/06/2020|-0.46||816900000||50|1|2020-08-28|15/06/2019|-0.36||852500000||50|1|2020-07-01|15/03/2020|-0.28||792900000||50|1|2020-07-01|15/03/2019|-5.59||408700000||50|1|2020-06-02|15/12/2019|-7.82||2970000000||50|1|2019-07-31|15/12/2018|-1.32||831800000||74|1|2019-05-27|15/09/2018|-24.88||1420000000||71|1|2019-05-27|15/12/2017|0.06||1430000000||71|1||
2025-04-07 00:29:12|06498|101369|/equities/cardig-aero-se|JKSE|CASS|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000121403|2422||3.82T|3820000000000|1830|231063|53.14|-2000|1830-2000|2000|2086950000|0.3|10.21|2.74T|2740000000000|179.2|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|24|0.002|0|0|-0.6287|0.019|6.6621|0.5804|2024-10-25|15/09/2024|||||1525|1|2024-08-15|15/06/2024|||||1090|1|2024-06-24|15/12/2023|||||1025|1|2024-05-28|15/03/2024|||||1050|1|2023-10-25|15/09/2023|||||635|1|2023-07-28|15/06/2023|||||590|1|2023-05-30|15/03/2023|18.72||477600000000||452|1|2023-03-27|15/12/2022|17.34||504000000000||420|1|2022-11-28|15/09/2022|18.34||462600000000||418|1|2022-08-19|15/06/2022|15.13||413100000000||390|1|2022-05-30|15/03/2022|9.88||358100000000||418|1|2022-04-26|15/12/2021|-3.63||403400000000||350|1|2021-11-25|15/09/2021|8.83||361900000000||520|1|2021-08-30|15/06/2021|6.43||323600000000||332|1|2021-06-02|15/03/2021|4.54||318600000000||398|1|2021-03-03|15/12/2020|-30.97||291800000000||258|1|2020-11-27|15/09/2020|-7.31||223500000000||214|1|2020-09-02|15/06/2020|-21.17||207300000000||216|1|2020-06-03|15/03/2020|17.75||500400000000||175|1|2020-02-26|15/12/2019|-105.49||585200000000||570|1
2025-04-07 00:29:19|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|CASH|IDR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Indonesia|ID1000155906|172||83.01B|83010000000|58|331008|-36.96|-100|53-58|57|1431125517|-1.21|-2.92|149.15B|149150000000|-26.71|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||10|4|9|0.0182|0|0|0.1476|0.8467|-11.9222|3.1022|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1|2023-04-11|15/12/2022|-7.01||129000000000||73|1|2022-09-01|15/06/2022|-7.26||42980000000||159|1|2022-05-10|15/12/2021|-7.2||140900000000||174|1|2021-08-25|15/06/2021|-3.74||58790000000||194|1|2021-05-05|15/12/2020|-5.23||84320000000||312|1|2021-05-05|15/12/2019|-9.42||16610000000||312|1|2020-07-31|15/06/2020|-3.26||14750000000||565|1|2020-07-31|15/06/2019|-4.41||6410000000||565|1||||||||||
2025-04-07 00:29:30|06500|101370|/equities/catur-sentosa|JKSE|CSAP|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000108301|9644||2.33T|2330000000000|410|50553|-29.31|-600|410-422|414|5683175151|0.01|12.61|17.28T|17280000000000.002|32.52|7|1.71|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||31|4|24|0.0051|0|0|-7.2768|0.0305|-113.8246|0.245|2024-11-18|15/09/2024|||||472|1|2024-07-31|15/06/2024|||||488|1|2024-05-06|15/12/2023|||||500|1|2024-04-30|15/03/2024|||||510|1|2023-10-30|15/09/2023|||||530|1|2023-07-31|15/06/2023|||||655|1|2023-05-30|15/03/2023|14.5||4067500000000||681.90002441406|1|2023-03-14|15/12/2022|16.11||4031400000000||726.70001220703|1|2022-11-07|15/09/2022|12.74||3432100000000||806.34002685547|1|2022-08-29|15/06/2022|7.31||3145600000000||786.42999267578|1|2022-05-31|15/03/2022|5.23||3929700000000||597.28997802734|1|2022-04-12|15/12/2021|5.23||3852900000000||494|1|2021-10-27|15/09/2021|5.23||3185500000000||535|1|2021-08-13|15/06/2021|5.23||3221000000000||600|1|2021-06-02|15/03/2021|5.23||3510800000000||368|1|2021-03-03|15/12/2020|-0.03||3565000000000||400|1|2020-11-02|15/09/2020|5.23||3308300000000||320|1|2020-09-02|15/06/2020|5.23||2679900000000||330|1|2020-06-03|15/03/2020|5.23||3106300000000||350|1|2020-02-26|15/12/2019|5.23||3331300000000||430|1
2025-04-07 00:29:38|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|CMNT|IDR|Basic Materials|Construction Materials|Indonesia|ID1000163108|4118||15.41T|15410000000000|900|25928442|-15.09|-1145|890-905|905|17125504000|0.34|-21.52|8.86T|8860000000000|-41.82|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|||||10|4|9|0.0018|0|0|10.6851|0.043|-18.0356|1.6011|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1|2022-08-29|15/06/2022|-1.72||2286500000000||965|1|2022-06-02|15/03/2021|6.72||2006600000000||900|1|2022-06-02|15/03/2022|4.64||2177700000000||900|1|2022-05-09|15/12/2021|-6.55||2397100000000||1085|1|2021-10-29|15/09/2021|10.74||2009800000000||985|1|2021-10-29|15/09/2020|1059.94||5048900000000||985|1|2021-10-04|15/06/2021|10.53||3871200000000||960|1|2021-10-04|15/06/2020|-10.14||2936400000000||960|1||||||||||
2025-04-07 00:29:45|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|DKFT|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000124100|386||1.43T|1430000000000|260|44022997|157.43|-304|250-272|270|5513485875|1.07|4.47|1.28T|1280000000000|51.5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0092|0|0|-0.7632|0.1627|-14.1533|1.9283|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1|2022-11-07|15/09/2022|-0.49||200300000000||120|1|2022-08-01|15/06/2022|5.35||187000000000||130|1|2022-06-02|15/03/2022|5.49||148000000000||127|1|2022-04-29|15/12/2021|-26.9||289800000000||128|1|2021-12-30|15/09/2021|-7.53||339600000000||120|1|2021-08-30|15/06/2021|3.96||455000000000||131|1|2021-06-30|15/03/2021|-3.49||310000000000||147|1|2021-05-31|15/12/2020|-13.65||289300000000||158|1|2020-11-30|15/09/2020|-0.97||388100000000||199|1|2020-08-03|15/06/2020|14.17||351100000000||126|1|2020-07-01|15/03/2020|-29.72||113200000000||98|1|2020-04-19|15/12/2019|-9.87||80380000000||99|1|2019-10-31|15/09/2019|-4.47||86620000000||204|1|2019-09-30|15/06/2019|2.07||82770000000||212|1|2019-05-01|15/03/2019|5.05||298100000000||200|1|2019-04-03|15/12/2018|-0.69||165200000000||216|1|2018-11-01|15/09/2018|-3.3||206400000000||316|1|2018-08-01|15/06/2018|-2.81||147000000000||338|1
2025-04-07 00:29:56|06503|101371|/equities/central-protei|JKSE|CPRO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000105000|1738||2.98T|2980000000000|50|67922489|0|-64|50-50|50|59572382787|-0.15|7.05|9.28T|9280000000000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||31|4|24|0.0206|0|0|-0.359|0.0149|2.79|0.4271|2024-11-18|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1|2024-05-28|15/03/2024|||||50|1|2024-04-29|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||54|1|2023-07-28|15/06/2023|||||53|1|2023-05-30|15/03/2023|1.93||2138200000000||50|1|2023-04-03|15/12/2022|1.48||2066500000000||50|1|2022-11-09|15/09/2022|1.58||2116900000000||59|1|2022-08-01|15/06/2022|1.47||2071700000000||69|1|2022-05-31|15/03/2022|1.7||1987300000000||70|1|2022-04-30|15/12/2021|1.57||2027600000000||73|1|2021-11-10|15/09/2021|34.67||2042800000000||52|1|2021-09-01|15/06/2021|1.58||2079600000000||50|1|2021-06-02|15/03/2021|-0.7||1878000000000||50|1|2021-03-03|15/12/2020|7.55||1973700000000||50|1|2020-11-04|15/09/2020|-1.86||2019500000000||50|1|2020-09-02|15/06/2020|7.42||1770400000000||50|1|2020-06-03|15/03/2020|-6.9||1809800000000||50|1|2020-02-26|15/12/2019|-0.82||1665600000000||50|1
2025-04-07 00:30:04|06504|101372|/equities/centrin-online|JKSE|CENT|IDR|Technology|Telecommunications Services|Indonesia|ID1000076805|320||1.37T|1370000000000|44|584790|29.41|-66|43-44|44|31183464900|0.91|-0.77|2.46T|2460000000000|-56.79|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||25|4|24|0.0099|0|0|0.4014|0.0681|89.7158|3.835|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1|2022-10-28|15/09/2022|-1.5||597000000000||148|1|2022-08-01|15/06/2022|-17.76||571000000000||171|1|2022-04-30|15/03/2022|-13.31||568300000000||206|1|2022-03-31|15/12/2021|-0.7||301800000000||232|1|2021-11-30|15/09/2021|-1.72||301300000000||282|1|2021-09-30|15/06/2021|-2.34||302100000000||278|1|2021-05-03|15/03/2021|-5.32||288000000000||268|1|2021-03-15|15/12/2020|-13.66||295300000000||216|1|2020-10-29|15/09/2020|-1.97||292100000000||129|1|2020-08-31|15/06/2020|-1.09||287600000000||155|1|2020-05-11|15/03/2020|0.39||221000000000||54|1|2020-04-06|15/12/2019|-0.12||229000000000||50|1|2019-10-28|15/09/2019|0.01||202800000000||80|1|2019-07-29|15/06/2019|0.11||201600000000||88|1|2019-04-29|15/03/2019|0.28||198400000000||87|1|2019-03-28|15/12/2018|0.11||216100000000||87|1|2018-10-30|15/09/2018|-1.17||185000000000||97|1|2018-08-01|15/06/2018|3.06||206400000000||84|1
2025-04-07 00:30:14|06505|101374|/equities/champion-pasif|JKSE|IGAR|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000059306|523||513.67B|513669999999.99994|545|278993|21.11|-580|540-545|535|942513300|0.42|10.08|869.13B|869130000000|54.07|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||25|4|24|0.0253|0|0|0.1609|0.0282|8.3142|0.4358|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1|2022-11-29|15/09/2022|25.76||303200000000||468|1|2022-07-29|15/06/2022|19.95||281800000000||494|1|2022-05-25|15/03/2022|18.79||256200000000||438|1|2022-04-02|15/12/2021|20.02||271000000000||436|1|2021-11-30|15/09/2021|21.98||279400000000||418|1|2021-08-30|15/06/2021|13.47||213800000000||430|1|2021-05-28|15/03/2021|19.89||205900000000||348|1|2021-04-05|15/12/2020|8.67||146800000000||342|1|2020-12-01|15/09/2020|14.15||191600000000||346|1|2020-08-20|15/03/2020|8.55||188900000000||318|1|2020-07-30|15/06/2020|14.01||212100000000||272|1|2020-05-11|15/12/2019|6.93||166000000000||238|1|2019-10-30|15/09/2019|16.21||223200000000||312|1|2019-07-30|15/06/2019|9.83||185300000000||360|1|2019-04-30|15/03/2019|11.89||202000000000||370|1|2019-03-29|15/12/2018|4.28||182600000000||374|1|2018-12-27|15/09/2018|7.29||194100000000||380|1|2018-07-27|15/06/2018|10.65||202100000000||398|1
2025-04-07 00:30:24|06506|101375|/equities/chandra-asri-p|JKSE|TPIA|IDR|Basic Materials|Chemicals|Indonesia|ID1000090301|2384|Chandra Asri Petrochemical Tbk|622.88T|622880000000000|7200|19727785|1.41|-11225|6975-7200|7125|86511545092|0.8|-446.84|1.79B|1790000000|0|5.58|0.08|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|1763|3|2450|1140|25|2|9|-0.0034|0|-0|-0.4969|0.0324|-48.27|121327.2813|2025-04-24|15/03/2025|||||7200|1|2025-03-26|15/12/2024|||||6775|1|2024-10-31|15/09/2024|||||8825|1|2024-07-30|15/06/2024|||||9525|1|2024-04-25|15/03/2024|||||7450|1|2024-03-31|15/12/2023|||||5825|1|2023-10-31|15/09/2023|||||2820|1|2023-07-31|15/06/2023|||572000000|572000000|2090|1|2023-06-19|15/03/2023|||502150000|502300000|2070|1|2023-03-14|15/12/2022|||||2240|1|2022-10-28|15/09/2022|||||2420|1|2022-08-29|15/06/2022|||||2350|1|2022-04-28|15/03/2022|-12.98||||2550|1|2022-03-15|15/12/2021|-12.90||||2237.5|1|2021-10-30|15/09/2021|0.00||619150000|619150000|1900|1|2021-07-30|15/06/2021|65.07||663000000|663000000|2058.5500488281|1|2021-04-29|15/03/2021|||||2291.0600585938|1|2021-03-03|15/12/2020|||538200000|538130000|2217.3400878906|1|2020-02-26|15/12/2019||||493000000|1951|1|2019-09-02|15/06/2019||||501000000|2002|1
2025-04-07 00:30:31|06507|1084856|/equities/charnic-capital|JKSE|NICK|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000142706|5||520.92B|520919999999.99994|800|104767|196.3|-850|795-800|800|651150000|-0.58|53.35|6.44B|6440000000|12.84|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||20|4|19|0.0262|0|0|-5.0016|-4.8757|1.3663|0.4158|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1|2022-10-27|15/09/2022|0.7||576800000||404|1|2022-07-28|15/06/2022|-0.84||-898000000||446|1|2022-04-29|15/03/2022|-6.84||-3370000000||446|1|2022-03-14|15/12/2021|210.99||138000000000||700|1|2021-10-29|15/09/2021|28.39||19050000000||414|1|2021-07-28|15/06/2021|97.42||65730000000||306|1|2021-04-27|15/03/2021|-4.6||-4350000000||288|1|2021-03-22|15/12/2020|-0.37||1310000000||272|1|2020-10-26|15/09/2020|0.49||-619400000||310|1|2020-07-28|15/06/2020|-3.22||-2190000000||302|1|2020-04-30|15/03/2020|-1.19||-702900000||308|1|2020-04-13|15/12/2019|7.8||3990000000||348|1|2019-10-22|15/09/2019|1.92||1830000000||310|1|2019-07-25|15/06/2019|1.14||1150000000||272|1|2019-04-24|15/03/2019|4.07||2990000000||312|1|2019-02-27|15/12/2018|17.86||6110000000||189|1|2018-10-15|15/09/2018|1.09||590200000||125|1|2018-07-25|15/06/2018|0.88||1460000000||130|1
2025-04-07 00:30:42|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|CPIN|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000117708|9750|Charoen Pokphand Indonesia TBK PT|71.99T|71990000000000|4390|3707251|-16.78|-5650|4360-4450|4480|16398000000|0.23|19.39|67.48T|67480000000000.01|226.43|30|0.68|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5781|8|6800|4900|45|4|43|-0.0024|-0.1015|-0.0179|-0.0316|-0.4057|30.9867|0.5638|2025-05-06|15/03/2025|||||4390|1|2025-03-18|15/12/2024||55.69|17759000000000||4320|1|2024-10-31|15/09/2024||39.62|16757000000000||5125|1|2024-07-30|15/06/2024||59.43|17049200000000|17049000000000|5175|1|2024-04-30|15/03/2024|43.36|43.36|15912500000000|15912500000000|5000|1|2024-03-29|15/12/2023|-21.77|56.3|14486500000000|14487000000000|5250|1|2023-10-31|15/09/2023|79.08|79.08|16237000000000|16236830000000|5425|1|2023-07-31|15/06/2023||69.39|16328000000000|16327950000000|4960|1|2023-05-02|15/03/2023|14.7||14564000000000|14571220000000|4590|1|2023-04-09|15/12/2022|-15.7|61.44|13429000000000|13429000000000|4420|1|2022-11-02|15/09/2022|51.2|51.2|14801000000000|14801000000000|5850|1|2022-08-03|15/06/2022|81.47|75.52|14341950000000|14341950000000|5900|1|2022-05-25|15/03/2022|66.92|66.92|14295000000000|14295000000000|4990|1|2022-04-11|15/12/2021|55.15|55.15|14105000000000|14105000000000|5500|1|2021-11-11|15/09/2021|48.79|48.79|12124000000000|12124000000000|6100|1|2021-08-20|15/06/2021|91.47|91.47|13064000000000|13063950000000|6500|1|2021-06-30|15/03/2021|88.73|88.73|12405000000000|12405000000000|6300|1|2021-03-26|15/12/2020|52.84|52.84|-766300000000|-766300000000|6850|1|2020-10-27|15/09/2020|38.3|38.3|15684000000000|15683960000000|5925|1|2020-07-29|15/06/2020|65.24||13712000000000|13711940000000|6200|1
2025-04-07 00:30:52|06509|102979|/equities/chitose-intern|JKSE|CINT|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000131907|437||152B|152000000000|152|225878|9.35|-300|150-164|150|1000000000|0.13|9.37|461.78B|461780000000|15.8|5|3.29|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|||||25|4|24|0.0012|0|0|-1.6861|0.0917|16.0533|0.7646|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1|2022-11-15|15/09/2022|5.91||124100000000||226|1|2022-08-16|15/06/2022|-3.52||65540000000||228|1|2022-05-16|15/03/2022|-1.25||71870000000||228|1|2022-04-29|15/12/2021|-73||91360000000||224|1|2021-12-02|15/09/2021|-26.08||79060000000||264|1|2021-07-30|15/06/2021|2.72||63970000000||204|1|2021-04-30|15/03/2021|-2.5||52750000000||244|1|2021-03-23|15/12/2020|1.43||130400000000||246|1|2020-10-28|15/09/2020|-1.57||63970000000||230|1|2020-07-30|15/06/2020|0.63||65320000000||258|1|2020-04-30|15/03/2020|0.58||70950000000||262|1|2020-03-30|15/12/2019|6.1||153600000000||276|1|2019-10-30|15/09/2019|9.44||109400000000||244|1|2019-07-30|15/06/2019|-2.49||78210000000||272|1|2019-04-30|15/03/2019|-5.97||70550000000||290|1|2019-03-28|15/12/2018|0.65||105200000000||298|1|2018-10-30|15/09/2018|5.55||105900000000||280|1|2018-07-30|15/06/2018|2.04||71030000000||310|1
2025-04-07 00:30:59|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|POWR|IDR|Utilities|Electrical Utilities \u0026 IPPs|Indonesia|ID1000137201|812||10.45T|10450000000000|660|2539225|-3.65|-720|655-670|660|15829946880|0.44|8.1|547.02M|547020000|0|72.16|10.93|2025-04-23 00:00:00|2025-04-23|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|0|1|0|0|24|2|14|-0|0|0|0.0629|-0.0025|16.1275|49239.5018|2025-04-25|15/03/2025|||||660|1|2025-04-23|15/12/2024|||||660|1|2024-10-30|15/09/2024|||140500000||705|1|2024-07-26|15/06/2024|||||680|1|2024-04-30|15/03/2024|||137600000||675|1|2024-04-24|15/12/2023|||137900000|137900000|685|1|2023-10-31|15/09/2023|||139600000|139600000|710|1|2023-07-28|15/06/2023|||||735|1|2023-05-31|15/03/2023|||137400000|137400000|670|1|2023-03-02|15/12/2022|||142600000|142600000|670|1|2022-11-07|15/09/2022|||139700000|139700000|675|1|2022-07-29|15/06/2022|||135900000|135900000|680|1|2022-04-28|15/03/2022|21.74||||695|1|2022-04-08|15/12/2021|21.54||||640|1|2021-11-05|15/09/2021|18.64||126000000|126000000|635|1|2021-08-31|15/06/2021|18.56||128500000||605|1|2021-06-02|15/03/2021|17.15||||680|1|2021-03-29|15/12/2020|||||695|1|2018-07-31|15/06/2018|||137600000||1035|1|2018-04-23|15/03/2018|||141200000||1160|1
2025-04-07 00:31:06|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|CSMI|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000155401|0||2.04T|2040000000000|2500|14730|-12.59|-3500|2500-2550|2580|816061500|-0.02|-580.05|1.92B|1920000000|-4.31|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|neutral|neutral|strong_sell|strong_sell|neutral|strong_sell|sell|||||18|4|13|-0.1581|0|0|-0.6126|0.0289|-29.0638|22.7485|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1|2022-12-04|15/09/2022|-3.71||12640000000||3150|1|2022-08-12|15/06/2022|0.61||17140000000||3150|1|2022-06-02|15/03/2022|-4.63||14250000000||3720|1|2022-04-28|15/12/2021|6.69||15670000000||4570|1|2021-11-02|15/09/2021|-10.15||8960000000||3450|1|2021-08-30|15/06/2021|-5.12||20250000000||3350|1|2021-06-30|15/03/2021|-20||16620000000||3100|1|2021-04-23|15/12/2020|-10.93||19410000000||2100|1|2020-11-20|15/09/2020|-10.3||15760000000||560|1|2020-07-30|15/06/2020|-12.5||11270000000||204|1|2020-07-01|15/03/2020|-15.96||30880000000||206|1|2020-07-01|15/03/2019|-6.92||48720000000||206|1|2020-06-02|15/12/2019|-6.42||46800000000||190|1|2020-04-01|15/09/2019|-11.64||155400000000||||2020-04-01|15/12/2018|2.8||53140000000||||2020-04-01|15/09/2018|-21.97||174400000000|||||
2025-04-07 00:31:16|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|CTRA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000115306|3722||13.9T|13900000000000|750|26203391|-38.52|-1430|740-770|770|18535695255|1.07|6.54|11.19T|11190000000000|114.71|21|2.8|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1431|15|1700|950|45|4|41|0.0002|-0.0799|22.4161|1.0994|0.0734|32.6944|2.7546|2025-05-07|15/03/2025||29.5||2657680000000|750|1|2025-03-27|15/12/2024|31.59|30.52|2996430000000|3029720000000|770|1|2024-10-30|15/09/2024|27.89|26.32|2288510000000|2483010000000|1310|1|2024-07-30|15/06/2024|25.25|23.52|2359810000000|2419210000000|1235|1|2024-04-30|15/03/2024|23.52|23.52|2316000000000|2316000000000|1185|1|2024-04-01|15/12/2023|28.71|29.88|2656000000000|2695170000000|1300|1|2023-10-31|15/09/2023|20.99|20.99|2120000000000|2135180000000|1065|1|2023-07-31|15/06/2023|22.54|19.66|2339000000000|2199500000000|1100|1|2023-05-10|15/03/2023|26.89|26.89|2131000000000|2183220000000|1125|1|2023-03-31|15/12/2022|36.46|36.46|1900000000000|2109260000000|990|1|2022-10-31|15/09/2022|20.29|27.36|2562000000000|2514280000000|920|1|2022-08-15|15/06/2022|25.86|25.86|2431000000000|2307610000000|970|1|2022-04-29|15/03/2022|24.95|24.95|2234000000000|2154910000000|1065|1|2022-04-15|15/12/2021|33.96|33.96|3081000000000|2918900000000|965|1|2021-11-15|15/09/2021|26.74|26.74|2628000000000|2507610000000|1115|1|2021-08-16|15/06/2021|16.4|16.4|2124100000000|2023640000000|820|1|2021-05-11|15/03/2021|13.11|13.11|1851000000000|1850880000000|1160|1|2021-04-15|15/12/2020|58.65|58.65|3831000000000|3714900000000|1115|1|2020-11-18|15/09/2020|3.38|3.38|1436000000000|1435930000000|940|1|2020-07-30|15/06/2020|4.61|4.61|1295000000000|1295000000000|655|1
2025-04-07 00:31:24|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|CSRA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000153307|1672||1.38T|1380000000000|675|215756|52.03|-785|665-685|670|2050000000|0.1|6.44|1.07T|1070000000000.0001|104.81|14.63|2.17|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|||||18|4|17|-0.1196|0|0|0.939|0.0937|10.7641|0.9935|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1|2022-10-28|15/09/2022|34||243600000000||620|1|2022-08-08|15/06/2022|36.39||266600000000||710|1|2022-05-24|15/03/2022|50.44||254900000000||735|1|2022-03-31|15/12/2021|39.47||242800000000||705|1|2021-11-11|15/09/2021|46.48||264200000000||390|1|2021-08-26|15/06/2021|20.52||212900000000||298|1|2021-05-27|15/03/2021|20||176000000000||292|1|2021-04-23|15/12/2020|4.06||156000000000||296|1|2020-10-28|15/09/2020|10.23||177900000000||330|1|2020-07-31|15/06/2020|5.14||127700000000||312|1|2020-06-09|15/03/2020|16.18||145600000000||236|1|2020-06-09|15/03/2019|3.84||108600000000||236|1|2020-05-14|15/12/2019|17.78||492300000000||260|1|2020-01-08|15/06/2019|2.7||223500000000||||2020-01-08|15/12/2018|17.57||567800000000||||2020-01-08|15/06/2018|8.78||278100000000|||||
2025-04-07 00:31:33|06514|1059849|/equities/cita-mineral|JKSE|CITA|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000082803|238||11.72T|11720000000000|2960|23705|31.56|-4550|2920-2990|2990|3960361250|0.09|4.71|2.39T|2390000000000|628.63|117|3.95|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||23|4|22|-0.0417|0|0|-0.5062|0.3106|4.9814|2.6577|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1|2022-05-31|15/03/2022|32||1202100000000||3090|1|2022-04-20|15/12/2021|48.57||1443900000000||3000|1|2021-11-25|15/09/2021|17.71||952500000000||2940|1|2021-08-25|15/06/2021|26.54||1217400000000||3000|1|2021-06-15|15/03/2021|50.69||964600000000||2980|1|2021-03-30|15/12/2020|-14.3||883300000000||2970|1|2020-11-10|15/09/2020|55.04||922000000000||2470|1|2020-07-30|15/06/2020|48.99||1263200000000||2000|1|2020-05-08|15/03/2020|73.2||1276200000000||1650|1|2020-04-09|15/12/2019|-24.54||1107300000000||1650|1|2019-10-31|15/09/2019|52.01||972400000000||1925|1|2019-07-31|15/06/2019|69.33||920600000000||1800|1|2019-04-30|15/03/2019|98.34||894500000000||1450|1|2019-04-01|15/12/2018|30.97||576500000000||1400|1|2018-10-31|15/09/2018|72.99||538900000000||1390|1|2018-08-22|15/06/2018|50.65||425700000000||1290|1|2018-05-01|15/03/2018|41.58||461500000000||600|1|2018-04-02|15/12/2017|44.48||374700000000||635|1
2025-04-07 00:31:44|06515|101381|/equities/citatah-indust|JKSE|CTTH|IDR|Basic Materials|Construction Materials|Indonesia|ID1000070105|579||33.23B|33229999999.999996|27|25852|68.75|-30|27-27|27|1230839821|-0.05|-3.95|147.72B|147720000000|-6.33|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||24|4|23|0.0009|0|0|1.4396|0.0132|5.7317|0.6183|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1|2022-08-25|15/06/2022|-4.4||31080000000||50|1|2022-06-03|15/03/2022|-1.83||23810000000||50|1|2022-05-17|15/12/2021|-0.79||30270000000||50|1|2021-11-29|15/09/2021|-2.06||17720000000||50|1|2021-08-30|15/06/2021|-7.68||20960000000||51|1|2021-06-21|15/03/2021|-7.27||24680000000||58|1|2021-05-27|15/12/2020|-10.84||26310000000||62|1|2020-11-30|15/09/2020|-6||33970000000||55|1|2020-08-03|15/06/2020|-0.48||23570000000||50|1|2020-07-02|15/03/2020|-16.38||19040000000||50|1|2020-06-30|15/12/2019|-12.91||25880000000||50|1|2019-11-01|15/09/2019|-8.88||26020000000||84|1|2019-07-31|15/06/2019|-4.68||27960000000||100|1|2019-04-30|15/03/2019|5.75||71570000000||110|1|2019-03-28|15/12/2018|1.62||72710000000||113|1|2018-10-31|15/09/2018|1.63||74650000000||117|1|2018-08-22|15/06/2018|-2.52||60290000000||90|1|2018-04-30|15/03/2018|3.5||73660000000||114|1
2025-04-07 00:32:00|06516|101382|/equities/citra-marga-n|JKSE|CMNP|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000070402|225|Citra Marga Nusaphala Persada|9.36T|9360000000000|1555|2001745|-1.58|-4500|1555-1770|1710|6020172128|0.17|8.46|7.2T|7200000000000|183.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||31|4|23|-0.0012|0|0|0.1711|0.2214|10.6774|2.8378|2024-11-18|15/09/2024|||||1420|1|2024-08-28|15/06/2024|||||1465|1|2024-05-28|15/03/2024|||||1515|1|2024-04-26|15/12/2023|||||1550|1|2023-10-31|15/09/2023|||||1535|1|2023-08-01|15/06/2023|||||1685|1|2023-05-31|15/03/2023|||||1685|1|2023-03-29|15/12/2022|34.02||1275900000000||1740|1|2022-11-01|15/09/2022|48.54||1453200000000||1940|1|2022-08-18|15/06/2022|47.88||512000000000||2010|1|2022-05-31|15/03/2022|37.83||1222500000000||2090|1|2022-03-30|15/12/2021|45.99||2512900000000||2230|1|2021-11-02|15/09/2021|29.39||691800000000||1270|1|2021-08-31|15/06/2021|33.89||739000000000||1665|1|2021-06-30|15/03/2021|26.53||493800000000||1695|1|2021-03-03|15/12/2020|11.52||893700000000||1600|1|2020-10-27|15/09/2020|32.47||480800000000||926.09997558594|1|2020-08-26|15/06/2020|23.9||425600000000||979.79998779297|1|2020-06-10|15/03/2020|50.12||788400000000||1512.2399902344|1|2020-02-26|15/12/2019|68.13||1132200000000||1641.9899902344|1
2025-04-07 00:32:07|06517|1118028|/equities/citra-putra|JKSE|CLAY|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000147903|267||1.85T|1850000000000|720|252326|100|-800|705-725|715|2570000000|0.21|70.04|252.31B|252310000000|3.8|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||19|4|18|0.0072|0|0|0.1423|0.5588|-88.315|457.8783|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1|2022-11-28|15/09/2022|-2.81||42960000000||735|1|2022-08-08|15/06/2022|-4.27||23350000000||720|1|2022-06-02|15/03/2022|-10.92||8900000000||715|1|2022-04-28|15/12/2021|-23.42||11170000000||755|1|2021-11-30|15/09/2021|-6.12||1600000000||835|1|2021-08-31|15/06/2021|-5.74||4310000000||750|1|2021-08-12|15/03/2021|-11.33||2300000000||860|1|2021-05-17|15/12/2020|-44.87||878800000||880|1|2020-11-30|15/09/2020|-5.16||271200000||1450|1|2020-08-03|15/06/2020|-10.15||486700000||2080|1|2020-07-01|15/03/2020|-4.44||32320000000||1810|1|2020-05-20|15/12/2019|6.2||50060000000||1800|1|2019-11-01|15/09/2019|-3.1||55880000000||4860|1|2019-07-31|15/06/2019|-2.67||43930000000||3990|1|2019-04-29|15/03/2019|-3.33||37660000000||3160|1|2019-04-29|15/03/2018|-9.3||40400000000||3160|1|2019-04-02|15/12/2018|-14.79||193600000000||3150|1|
2025-04-07 00:32:13|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|CTBN|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000112303|745||1.61T|1610000000000|2010|573|5.79|-2900|2000-2010|2200|800371500|0.06|3.71|253.92M|253920000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||6|4|2|0|0|0|0|0.7924|-121250|87396.52|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1|2018-03-30|15/12/2017|-0.02||49680000||4400|1|2017-07-28|15/06/2017|-0.01||19770000||4850|1|2017-05-04|15/03/2017|-0.01||7720000||4850|1|2017-03-30|15/12/2016|-0.01||7540000|||||||||||||||||
2025-04-07 00:32:25|06519|101526|/equities/nirvana-develo|JKSE|NIRO|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000124605|160||2.77T|2770000000000|125|3072449|-10.71|-141|125-125|124|22198871804|-0.15|-36.98|1.25T|1250000000000|-3.52|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|||||31|4|24|-0.0101|0|0|-1.8494|0.0721|-69.6729|4.7667|2024-11-18|15/09/2024|||||134|1|2024-07-31|15/06/2024|||||140|1|2024-06-26|15/03/2024|||||140|1|2024-06-01|15/12/2023|||||140|1|2023-10-31|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1|2023-06-28|15/03/2023|0.36||255300000000||140|1|2023-03-31|15/12/2022|-2.09||250500000000||142|1|2022-11-30|15/09/2022|-2.06||247700000000||140|1|2022-08-30|15/03/2022|-1.49||194200000000||146|1|2022-08-30|15/06/2022|-1.95||216000000000||146|1|2022-03-02|15/12/2021|-0.78||207700000000||149|1|2021-12-01|15/09/2021|-0.08||157300000000||148|1|2021-08-31|15/06/2021|-1.05||199300000000||145|1|2021-06-30|15/03/2021|-0.74||168300000000||147|1|2021-03-03|15/12/2020|3.24||189600000000||137|1|2020-12-02|15/09/2020|-1.72||100900000000||167|1|2020-09-02|15/06/2020|-1.47||101000000000||131|1|2020-06-03|15/03/2020|2.54||137700000000||142|1|2020-02-26|15/12/2019|-0.06||143900000000||145|1
2025-04-07 00:32:34|06520|101383|/equities/clipan-finance|JKSE|CFIN|IDR|Financials|Banking Services|Indonesia|ID1000095201|1574||1.2T|1200000000000|302|1968151|-41.92|-535|292-308|292|3984520457|0.42|5.38|731.95B|731950000000|53.91|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||32|4|22|0.0214|0|0|0.0839|0.0084|4.5295|0.7482|2024-10-24|15/09/2024|||||416|1|2024-07-24|15/06/2024|||||464|1|2024-06-14|15/03/2024|||||478|1|2024-03-26|15/12/2023|||||540|1|2023-10-25|15/09/2023|||||476|1|2023-07-25|15/06/2023|||||655|1|2023-04-17|15/03/2023|||||360|1|2023-03-07|15/12/2022|58.94||413300000000||326|1|2022-10-21|15/09/2022|16.51||381900000000||378|1|2022-07-25|15/06/2022|2.13||353800000000||290|1|2022-06-17|15/03/2022|18.07||360400000000||268|1|2022-03-28|15/12/2021|18.07||394100000000||250|1|2021-10-26|15/09/2021|18.07||298400000000||290|1|2021-07-30|15/06/2021|18.07||372700000000||284|1|2021-06-02|15/03/2021|18.07||407100000000||312|1|2021-03-31|15/12/2020|-3.81||495300000000||256|1|2020-11-06|15/09/2020|18.07||375300000000||190|1|2020-07-24|15/06/2020|18.07||422200000000||193|1|2020-06-03|15/03/2020|18.07||555100000000||180|1|2020-02-17|15/12/2019|18.07||2164300000000||246|1
2025-04-07 00:32:41|06521|101384|/equities/colorpak-indon|JKSE|CLPI|IDR|Basic Materials|Chemicals|Indonesia|ID1000079106|105||321.66B|321660000000|1050|75686|4.48|-1290|1030-1060|1050|306338500|0.23|5.73|913.9B|913900000000|183.19|128.25|12.21|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|neutral|sell|buy|buy|neutral|||||25|4|24|0.0085|0|0|-8.4136|0.0213|-25.2408|0.3508|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1|2022-10-27|15/09/2022|78.39||195700000000||895|1|2022-08-08|15/06/2022|1.25||207400000000||1025|1|2022-05-30|15/03/2022|25.52||229700000000||1145|1|2022-04-28|15/12/2021|55.91||218000000000||1055|1|2021-10-29|15/09/2021|19.55||187700000000||1040|1|2021-08-26|15/06/2021|15.98||225800000000||1015|1|2021-05-31|15/03/2021|48.53||206700000000||855|1|2021-04-29|15/12/2020|36.03||194100000000||830|1|2020-10-27|15/09/2020|35.13||175100000000||660|1|2020-07-29|15/06/2020|10.84||194700000000||700|1|2020-05-28|15/03/2020|36.23||208500000000||655|1|2020-03-31|15/12/2019|27.36||200700000000||480|1|2019-10-30|15/09/2019|25.67||209500000000||785|1|2019-07-30|15/06/2019|14.36||196100000000||830|1|2019-04-30|15/03/2019|50.6||210100000000||720|1|2019-03-29|15/12/2018|53.06||242600000000||690|1|2018-11-02|15/06/2018|-0.2||159200000000||800|1|2018-10-30|15/09/2018|23.12||213300000000||760|1
2025-04-07 00:32:48|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|CCSI|IDR|Technology|Communications \u0026 Networking|Indonesia|ID1000149008|151||504B|504000000000|378|1406947|-5.03|-498|378-398|384|1333333331|0.41|130.99|291.36B|291360000000|3.25|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|strong_sell|strong_buy|sell|sell|buy|neutral|||||15|4|14|0.0036|0|0|107.2741|0.0426|490.39|1.255|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1|2022-07-29|15/06/2022|9.66||156100000000||695|1|2022-04-28|15/03/2022|12.86||151700000000||735|1|2022-03-23|15/12/2021|0.26||113900000000||795|1|2021-10-27|15/09/2021|10.05||104000000000||491.67001342773|1|2021-07-30|15/06/2021|14.22||87940000000||386.67001342773|1|2021-04-27|15/03/2021|61.41||117100000000||223.33000183105|1|2021-04-01|15/12/2020|13.81||109200000000||193.33000183105|1|2020-10-21|15/09/2020|6.56||55730000000||193.33000183105|1|2020-07-30|15/06/2020|4.86||62490000000||205|1|2020-05-14|15/03/2020|18.52||54610000000||206.66999816895|1|2020-03-27|15/12/2019|14.53||105900000000||148.33000183105|1|2019-10-27|15/09/2019|0.01||86550000000||240|1|2019-07-30|15/06/2019|0.03||189100000000||208|1|||||
2025-04-07 00:32:56|06523|1096524|/equities/cottonindo-ariesta|JKSE|KPAS|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000145808|211||47.62B|47620000000|62|392700|0|-63|62-63|62|768042959|0.05||34.27B|34270000000.000004|-43.2|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|buy|sell|sell|neutral|strong_sell|sell|||||15|4|13|-0.0183|0|0|-0.6427|0.0893|81.5269|0.9515|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1|2021-07-02|15/03/2021|-5.41||12160000000||63|1|2021-05-31|15/12/2020|-4.58||14120000000||65|1|2020-11-27|15/09/2020|-1.26||16190000000||66|1|2020-07-31|15/06/2020|-1.05||14620000000||50|1|2020-06-30|15/03/2020|0.4||21180000000||50|1|2020-06-01|15/12/2019|0.17||20540000000||50|1|2019-10-31|15/09/2019|0.11||19780000000||96|1|2019-10-31|15/09/2018|0.05||17300000000||96|1|2019-07-31|15/06/2019|0.22||16740000000||125|1|2019-07-31|15/06/2018|-1.58||16280000000||125|1|2019-05-27|15/03/2019|0.18||17820000000||124|1|2019-05-07|15/12/2018|1.42||73290000000||154|1|2019-04-08|15/03/2018|3.74||20330000000||173|1|||||
2025-04-07 00:33:02|06524|101385|/equities/cowell-develop|JKSE|COWL|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000108707|136||243.56B|243560000000|50|519672|0|-50|50-50|50|4871214021|0.08|-5.39|313.37B|313370000000|-9.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||12|2|10|0.0115|0|0|31.4025|-0.0301|-3313.581|12.31|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1|2019-07-31|15/06/2019|-0.06||73650000000||214|1|2019-05-29|15/12/2018|-3.96||76430000000||208|1|2019-05-24|15/03/2019|-1.93||87490000000||200|1|2018-10-31|15/09/2018|-19.55||74080000000||420|1|2018-08-28|15/06/2018|-15.22||141800000000||645|1|2018-05-01|15/03/2018|-7.38||125900000000||690|1|2018-03-30|15/12/2017|-9.27||118200000000||1030|1|2017-10-31|15/09/2017|-5.21||129800000000||1150|1|2017-07-28|15/06/2017|-0.02||148500000000||1235|1|2017-04-28|15/03/2017|0.32||128800000000||1230|1||||||||
2025-04-07 00:33:09|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|UFOE|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000159304|357||556.47B|556470000000|192|883080|18.09|-320|190-193|189|2898261693|-0.29|47.84|958.96B|958960000000|4.68|1.1|0.58|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||13|4|12|0.0079|0|0|0.4893|0.0511|164.6275|3.5767|2023-05-02|15/03/2023|1.07||212400000000||164.16999816895|1|2023-03-31|15/12/2022|1.09||228400000000||164.16999816895|1|2022-11-30|15/09/2022|2.01||177600000000||208.36999511719|1|2022-08-30|15/06/2022|1.13||192100000000||535|1|2022-05-31|15/03/2022|1.27||172100000000||1820|1|2022-04-28|15/12/2021|2.68||183400000000||1125|1|2021-11-25|15/09/2021|1.4||164200000000||1355|1|2021-11-25|15/09/2020|2.53||167600000000||1355|1|2021-08-31|15/06/2021|0.6||187100000000||1010|1|2021-05-31|15/03/2021|1.5||165000000000||995|1|2021-05-31|15/03/2020|1.06||159100000000||995|1|2021-05-05|15/12/2020|6.26||695500000000||1010|1|2021-01-28|15/06/2020|1.38||343300000000||||||||||
2025-04-07 00:33:16|06526|1155552|/equities/dana-brata-luhur|JKSE|TEBE|IDR|Energy|Coal|Indonesia|ID1000152200|298||918.78B|918780000000|715|4502753|-6.54|-925|695-780|700|1285000000|-0.52|6.9|566.67B|566670000000|103.65|125|17.48|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|sell|buy|strong_buy|neutral|||||18|4|17|-0.0746|0|0|10.7057|0.1781|582.7159|3.2565|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1|2022-10-31|15/09/2022|94.54||249100000000||825|1|2022-08-01|15/06/2022|53.62||174000000000||835|1|2022-06-07|15/03/2022|26.61||103000000000||985|1|2022-04-01|15/12/2021|45.26||158700000000||715|1|2021-11-01|15/09/2021|51.37||147800000000||655|1|2021-08-25|15/06/2021|29.11||93670000000||380|1|2021-06-29|15/03/2021|2.14||47850000000||444|1|2021-05-28|15/12/2020|8.06||56610000000||452|1|2020-11-26|15/09/2020|4.87||52000000000||690|1|2020-11-26|15/09/2019|15.11||120800000000||690|1|2020-07-29|15/06/2020|-12.04||39180000000||1400|1|2020-06-29|15/03/2020|-5.67||50170000000||1565|1|2020-06-29|15/03/2019|6.98||75480000000||1565|1|2020-06-02|15/12/2019|0.04||379900000000||1615|1|2019-11-15|15/06/2019|14.07||164100000000||||2019-11-15|15/12/2018|158.86||295400000000|||||
2025-04-07 00:33:23|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|DEFI|IDR|Financials|Banking Services|Indonesia|ID1000136104|2||983.58B|983580000000|1455|46000|0|-1610|1455-1610|1455|676000000|||5.33B|5330000000|-5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||25|4|18|-0.0116|0|0|-16.6577|0.8447|-1028.475|261.2533|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1|2022-11-28|15/09/2022|-0||1020000000||1455|1|2022-08-26|15/06/2022|-1.16||593900000||1455|1|2022-05-30|15/03/2022|-0.38||877400000||1455|1|2022-04-27|15/12/2021|-16.49||-7400000000||1455|1|2021-11-23|15/09/2021|11.62||8080000000||1110|1|2021-09-01|15/06/2021|0.04||1370000000||1165|1|2021-06-30|15/03/2021|-3.01||277400000||1620|1|2021-05-31|15/12/2020|-1.78||503500000||1645|1|2020-11-02|15/09/2020|-0.79||351900000||1635|1|2020-07-30|15/06/2020|-0.16||829800000||1785|1|2020-06-16|15/03/2020|0.91||1560000000||1810|1|2020-05-29|15/12/2019|1.32||1300000000||1820|1|2019-11-07|15/09/2019|16.04||11800000000||1780|1|2019-09-30|15/06/2019|-0.03||1050000000||1965|1|2019-04-25|15/03/2019|0.23||1040000000||1820|1|2019-03-28|15/12/2018|-0.23||2490000000||2070|1|2018-10-25|15/09/2018|2.38||1070000000||1120|1|2018-07-25|15/06/2018|-0.05||1080000000||1250|1
2025-04-07 00:33:32|06528|101386|/equities/darma-henwa-tb|JKSE|DEWA|IDR|Energy|Coal|Indonesia|ID1000107303|2686|Darma Henwa Tbk|2.32T|2320000000000|106|397908484|65.62|-156|101-107|103|21853733792|-0.07|141.33|6.03T|6030000000000|0.75|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||31|4|4|0|0|0|0|-0.0449|0|4759.205|2024-11-29|15/09/2024|||||106|1|2024-08-05|15/06/2024|||||68|1|2024-05-31|15/03/2024|||||59|1|2024-04-18|15/12/2023|||||64|1|2023-11-24|15/09/2023|||||73|1|2023-10-09|15/06/2023|||||74|1|2023-08-02|15/03/2023|||||54|1|2023-04-03|15/12/2022|||||50|1|2022-11-28|15/09/2022|||||60|1|2022-08-31|15/06/2022|||||82|1|2022-05-31|15/03/2022|||||53|1|2022-03-28|15/12/2021|||||50|1|2021-11-26|15/09/2021|||||50|1|2021-08-02|15/06/2021|||||50|1|2021-06-23|15/03/2021|||||50|1|2021-03-22|15/12/2020|||||50|1|2020-11-28|15/09/2020|||||50|1|2020-09-02|15/06/2020|||||50|1|2020-06-03|15/03/2020|||||50|1|2020-03-16|15/12/2019|||||50|1
2025-04-07 00:33:40|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|KAYU|IDR|Basic Materials|Paper \u0026 Forest Products|Indonesia|ID1000149602|10||11.97B|11970000000|18|434600|-18.18|-20|18-18|18|665000000|-0.45|392.8|8.34B|8340000000|1.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|0.0275|0|0|1.2164|0.7172|162.0857|3.5919|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1|2022-11-28|15/09/2022|1.45||9130000000||50|1|2022-08-30|15/06/2022|0.56||5920000000||50|1|2022-05-31|15/03/2022|0.18||4660000000||50|1|2022-05-01|15/12/2021|||688900000||50|1|2021-11-30|15/09/2021|-0.35||688900000||61|1|2021-08-31|15/06/2021|2.71||1730000000||58|1|2021-06-30|15/03/2021|0.19||2650000000||55|1|2021-05-31|15/12/2020|0.56||24100000000||70|1|2020-11-11|15/09/2020|0.96||20690000000||55|1|2020-07-31|15/06/2020|-2.6||4980000000||51|1|2020-04-30|15/03/2020|1.65||24320000000||50|1|2020-04-30|15/03/2019|0.39||3650000000||50|1|2020-03-30|15/12/2019|0.21||16230000000||50|1|2019-10-30|15/09/2019|4.19||15520000000||157|1|2019-07-31|15/06/2019|0.74||11990000000||420|1|||
2025-04-07 00:33:50|06530|101387|/equities/darya-varia-la|JKSE|DVLA|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000117203|1270||1.59T|1590000000000|1420|39625|-2.41|-1850|1325-1480|1460|1120000000|-0.1|10.11|2.09T|2089999999999.9998|139.42|108|7.61|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||31|4|24|0.0016|0|0|-0.38|0.045|2.9108|1.4158|2024-11-18|15/09/2024|||||1645|1|2024-08-22|15/06/2024|||||1690|1|2024-05-23|15/03/2024|||||1520|1|2024-04-24|15/12/2023|||||1415|1|2023-10-27|15/09/2023|||||1955|1|2023-07-28|15/06/2023|||||2000|1|2023-05-01|15/03/2023|54.39||513200000000||1940|1|2023-03-31|15/12/2022|-14.21||389700000000||1975|1|2022-11-07|15/09/2022|-3.61||443600000000||2480|1|2022-08-23|15/06/2022|28.86||437500000000||2570|1|2022-05-30|15/03/2022|122.34||646300000000||2400|1|2022-04-21|15/12/2021|-108.34||329600000000||2740|1|2021-11-19|15/09/2021|120.31||596300000000||2450|1|2021-08-27|15/06/2021|46.78||486800000000||2400|1|2021-04-02|15/03/2021|72||488300000000||2400|1|2021-03-03|15/12/2020|13.2||549300000000||2400|1|2020-11-02|15/09/2020|7.44||352400000000||2710|1|2020-07-28|15/06/2020|73.61||444600000000||2220|1|2020-04-03|15/03/2020|50.45||483500000000||2100|1|2020-02-26|15/12/2019|39.44||400000000000||2180|1
2025-04-07 00:33:58|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|DCII|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000158603|114||400.35T|400350000000000|167950|15810|379.86|-226150|162000-168550|167500|2383745900|0.86|502.65|1.81T|1810000000000|334.13|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||11|4|10|0.0305|0|0|0.1487|0.0961|335.246|103.055|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1|2022-10-28|15/09/2022|46.56||288900000000||36825|1|2022-07-29|15/06/2022|33.23||242900000000||35600|1|2022-04-28|15/03/2022|26.77||215300000000||39000|1|2022-03-01|15/12/2021|37.69||264300000000||44700|1|2021-11-01|15/09/2021|25.89||231700000000||47200|1|2021-07-30|15/06/2021|25.79||203700000000||59000|1|2021-07-30|15/06/2020|24.56||224200000000||59000|1|2021-06-03|15/03/2021|20.16||171500000000||16500|1|2021-06-03|15/03/2020|15.34||137700000000||16500|1|||||||||
2025-04-07 00:34:06|06532|101224|/equities/delta-jakarta|JKSE|DLTA|IDR|Consumer Non-Cyclicals|Beverages|Indonesia|ID1000136005|369||1.65T|1650000000000|2060|41127|-37.95|-3370|2020-2060|2040|800659050|0.41|12.79|676.63B|676630000000|179.86|281|13.64|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0016|0|0|-0.239|0.0734|10.4904|5.655|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1|2022-10-28|15/09/2022|79.15||203100000000||3840|1|2022-07-28|15/06/2022|70.82||185700000000||3900|1|2022-04-29|15/03/2022|77.05||198800000000||3850|1|2022-04-01|15/12/2021|58.06||198400000000||3820|1|2021-11-01|15/09/2021|59.34||172800000000||3850|1|2021-08-30|15/06/2021|46.7||134900000000||3910|1|2021-05-03|15/03/2021|70.78||175200000000||3800|1|2021-04-01|15/12/2020|66.64||197300000000||3840|1|2020-11-02|15/09/2020|44.92||146000000000||4030|1|2020-08-04|15/06/2020|-9.64||49980000000||4500|1|2020-05-04|15/03/2020|52.99||153100000000||5000|1|2020-04-01|15/12/2019|121.12||221600000000||4750|1|2019-10-29|15/09/2019|99.13||217000000000||6850|1|2019-07-31|15/06/2019|69.8||161800000000||7225|1|2019-04-30|15/03/2019|106.99||226800000000||7100|1|2019-03-29|15/12/2018|131.36||265200000000||7175|1|2018-10-31|15/09/2018|112.7||238300000000||5200|1|2018-08-01|15/06/2018|69.73||165000000000||5550|1
2025-04-07 00:34:16|06533|101388|/equities/delta-dunia-ma|JKSE|DOID|IDR|Energy|Coal|Indonesia|ID1000110505|16287||2.87T|2870000000000|384|4430390|-11.52|-810|374-390|392|7471788432|0.91|-2.85|1.76B|1760000000|-0.01|21.28|5.54|2025-07-01 00:00:00|2025-07-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|2|9|0.002|0|0|-1.2744|0.0316|-93.095|15507.275|2025-07-01|15/03/2025|||||384|1|2025-03-12|15/12/2024|||||420|1|2024-11-29|15/09/2024|||||710|1|2024-09-27|15/06/2024|||||725|1|2024-06-07|15/03/2024|||||550|1|2024-05-27|15/12/2023|||||550|1|2023-11-13|15/09/2023|||||384|1|2023-09-29|15/06/2023|||||486|1|2023-05-31|15/03/2023|||||314|1|2023-03-15|15/12/2022|||||288|1|2022-11-14|15/09/2022|||||356|1|2022-07-29|15/06/2022|||||392|1|2022-04-27|15/03/2022|-0.73||332300000|332300000|505|1|2022-04-21|15/12/2021|26.39||313800000||545|1|2021-11-15|15/09/2021|27.43||||300|1|2021-09-30|15/06/2021|-11.88||||332|1|2021-06-30|15/03/2021|-42.91||||332|1|2021-03-22|15/12/2020|||||412|1|2018-07-31|15/06/2018|||202600000||810|1|2018-04-30|15/03/2018|||181800000||890|1
2025-04-07 00:34:24|06534|101225|/equities/destinasi-tirt|JKSE|PDES|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000111107|169||165.88B|165880000000|232|90807|14.85|-270|232-238|236|715000000|-0.17|17|446.79B|446790000000|13.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|strong_sell|buy|neutral|strong_sell|neutral|||||25|4|24|-0.0385|0|0|1.7156|0.7454|3.3317|32.62|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1|2022-10-28|15/09/2022|4.11||55610000000||310|1|2022-07-25|15/06/2022|1.16||17830000000||204|1|2022-05-31|15/03/2022|-12.91||4830000000||204|1|2022-04-26|15/12/2021|-46.03||4600000000||270|1|2021-11-29|15/09/2021|-14.17||603800000||304|1|2021-08-25|15/06/2021|-11.08||1480000000||318|1|2021-06-30|15/03/2021|-13.45||2590000000||406|1|2021-05-31|15/12/2020|-15.59||310700000||304|1|2020-11-29|15/09/2020|-28.95||230700000||356|1|2020-08-03|15/06/2020|-41.96||2680000000||470|1|2020-06-28|15/03/2020|-30.07||70120000000||458|1|2020-04-03|15/12/2019|-33.05||98710000000||800|1|2019-11-01|15/09/2019|6.55||179800000000||1030|1|2019-07-31|15/06/2019|8.51||110400000000||1330|1|2019-06-03|15/03/2019|-2.71||72930000000||1330|1|2019-04-02|15/12/2018|-9.18||105200000000||1330|1|2018-11-12|15/09/2018|11.01||195700000000||1450|1|2018-08-28|15/06/2018|6.85||130600000000||1220|1
2025-04-07 00:34:31|06535|1097838|/equities/dewata-freight|JKSE|DEAL|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000146806|49||6.88B|6880000000|6|4600200|0|-6|5-6|6|1146170959|-0.33|-0.38|58B|58000000000|-15.67|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|0.0016|0|0|-0.2414|-0.417|18.8775|2.7338|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1|2022-11-30|15/09/2022|-0.78||20860000000||50|1|2022-08-30|15/06/2022|-3.71||13310000000||50|1|2022-08-01|15/03/2022|0.55||32020000000||50|1|2022-06-16|15/12/2021|-13.19||20940000000||50|1|2021-11-28|15/09/2021|-2.62||24990000000||50|1|2021-10-26|15/06/2021|0.93||20410000000||50|1|2021-10-25|15/03/2021|-9.42||19700000000||50|1|2021-07-01|15/12/2020|-33.21||-24420000000||79|1|2020-12-01|15/09/2020|-7.44||5290000000||148|1|2020-08-04|15/03/2020|-1.97||45270000000||83|1|2020-08-03|15/06/2020|-1.36||45000000000||86|1|2020-06-01|15/12/2019|-1.86||14840000000||87|1|2019-11-01|15/09/2019|0.86||37840000000||1925|1|2019-07-31|15/06/2019|-1.24||29270000000||1205|1|2019-04-30|15/03/2019|2.1||62450000000||1215|1|||
2025-04-07 00:34:42|06536|101389|/equities/dharma-samuder|JKSE|DSFI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000065808|59||94.71B|94710000000|51|4509758|0|-79|50-51|51|1857135500|-0.18|7.61|575.98B|575980000000|6.7|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|0.0079|0|0|-16.7625|0.0121|121.4009|0.35|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1|2022-11-15|15/09/2022|2.73||128600000000||92|1|2022-08-25|15/06/2022|3.76||150500000000||91|1|2022-06-01|15/03/2022|3.79||162900000000||98|1|2022-04-28|15/12/2021|1.62||140000000000||92|1|2021-11-11|15/09/2021|1.87||136200000000||110|1|2021-08-31|15/06/2021|2.11||121600000000||73|1|2021-06-30|15/03/2021|2.23||134800000000||66|1|2021-04-28|15/12/2020|1.2||109700000000||71|1|2020-11-09|15/09/2020|0.02||92810000000||64|1|2020-07-30|15/06/2020|-4.36||58450000000||68|1|2020-07-01|15/03/2020|0.01||104900000000||70|1|2020-05-20|15/12/2019|1.2||99730000000||71|1|2019-10-31|15/09/2019|-0.58||73620000000||109|1|2019-08-01|15/06/2019|1.84||141000000000||124|1|2019-05-02|15/03/2019|2.09||162500000000||123|1|2019-04-01|15/12/2018|1.94||199500000000||125|1|2018-11-02|15/09/2018|0.38||133700000000||96|1|2018-07-31|15/06/2018|0.87||148100000000||110|1
2025-04-07 00:34:51|06537|101390|/equities/dharma-satya-n|JKSE|DSNG|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000135809|19399||8.06T|8060000000000.001|760|16684881|12.59|-1400|740-780|780|10599842400|0.56|7.61|10.12T|10120000000000|107.78|22|2.89|2025-04-07 00:00:00|2025-04-07|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|960|1|960|960|33|4|26|0.0011|0|-0|-1.8275|0.0565|9.5021|0.7954|2025-04-07|15/03/2025|||||760|1|2025-02-27|15/12/2024|||2947000000000||985|1|2024-10-30|15/09/2024|||2469000000000||1125|1|2024-08-01|15/06/2024|||||685|1|2024-04-03|15/03/2024|||||680|1|2024-03-04|15/12/2023|||2935000000000|2935000000000|520|1|2023-11-02|15/09/2023|||||550|1|2023-08-08|15/06/2023|||2291180000000|2291180000000|600|1|2023-04-18|15/03/2023|20.29||2066000000000|2066000000000|700|1|2023-03-30|15/12/2022|29.6||3048000000000|3048000000000|695|1|2022-11-01|15/09/2022|40.6||2799000000000|2799000000000|555|1|2022-07-28|15/06/2022|24.35||2143000000000|2143000000000|520|1|2022-04-28|15/03/2022|29.37||1644640000000|1644750000000|620|1|2022-02-23|15/12/2021|29.37||2071950000000|2071900000000|605|1|2021-10-28|15/09/2021|10.16||1755200000000|1755000000000|580|1|2021-08-26|15/06/2021|10.16||1660800000000|1661000000000|505|1|2021-04-23|15/03/2021|9.41||1637000000000|1637000000000|650|1|2021-03-03|15/12/2020|29.52||2318000000000|2318000000000|570|1|2020-10-27|15/09/2020|-1.69||1231000000000||492|1|2020-07-23|15/06/2020|11.02||1560000000000||362|1
2025-04-07 00:34:57|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|DGNS|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000158702|91||175B|175000000000|140|11117014|-55.41|-380|132-159|133|1250000000|0.49|233.33|163.07B|163070000000|0.6|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0646|0|0|3.7267|0.574|82.5173|3.4845|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1|2022-08-23|15/06/2022|1.62||38970000000||290|1|2022-05-19|15/03/2022|6.72||57890000000||278|1|2022-04-05|15/12/2021|0.26||51350000000||480|1|2021-11-02|15/09/2021|14.31||82040000000||750|1|2021-08-09|15/06/2021|19.44||80920000000||1070|1|2021-05-19|15/03/2021|17.44||87870000000||665|1|2021-05-19|15/03/2020|1.25||15630000000||665|1|2021-03-30|15/12/2020|52.69||183200000000||775|1|2021-01-14|15/06/2020|6.56||44330000000||||2021-01-14|15/12/2019|7.42||51340000000|||||||||||
2025-04-07 00:35:06|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|DADA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000154503|18||52.02B|52020000000|7|4255861|16.67|-11|7-8|7|7431530800|-3.45|91.31|8.13B|8130000000.000001|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|4|13|0.0009|0|0|5.0235|24.9881|-129.2615|132.9815|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1|2022-06-30|15/03/2022|0.89||15450000000||50|1|2022-05-19|15/12/2021|0.35||22580000000||50|1|2022-01-03|15/09/2021|-0.03||32850000000||50|1|2021-10-01|15/06/2021|-0.09||7070000000||50|1|2021-07-09|15/03/2021|0.49||17970000000||50|1|2021-04-26|15/12/2020|1.6||92790000000||50|1|2021-01-04|15/09/2020|2.47||23770000000||52|1|2021-01-04|15/09/2019|1.29||86150000||52|1|2020-10-14|15/06/2020|0.27||9650000000||52|1|2020-10-14|15/06/2019|-1.48||198500000||52|1|2020-08-04|15/03/2020|5.77||173900000000||74|1|2020-06-02|15/12/2019|2.77||112100000000||172|1||||||
2025-04-07 00:35:13|06540|1156578|/equities/diamond-food-indonesia|JKSE|DMND|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000153802|0||7.43T|7430000000000|785|8650|1.95|-820|785-785|785|9468359000|-0.05|20.66|9.81T|9810000000000|38|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|||||17|4|16|-0.0023|0|0|0.2603|-0.0152|31.0881|1.1656|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1|2022-11-30|15/09/2022|8.15||2110600000000||815|1|2022-08-31|15/06/2022|11.76||2036800000000||820|1|2022-06-01|15/03/2022|9.28||2014100000000||815|1|2022-04-29|15/12/2021|14.7||2040500000000||800|1|2021-11-24|15/09/2021|8.58||1580400000000||860|1|2021-08-31|15/06/2021|9.5||1750500000000||730|1|2021-06-25|15/03/2021|4||1602300000000||800|1|2021-05-03|15/12/2020|4.23||1661100000000||910|1|2020-10-25|15/09/2020|7.56||1481600000000||900|1|2020-10-25|15/09/2019|14.04||1779200000000||900|1|2020-07-30|15/06/2020|2.41||1241800000000||950|1|2020-07-30|15/06/2019|8.45||1657700000000||950|1|2020-06-04|15/03/2020|6.97||1725700000000||960|1|2020-06-04|15/03/2019|8.47||1617100000000||960|1|2020-03-30|15/12/2019|41.6||6913800000000||955|1|||
2025-04-07 00:35:20|06541|102977|/equities/dian-swastatik|JKSE|DSSA|IDR|Energy|Coal|Indonesia|ID1000113400|2013||263.66T|263660000000000.03|42600|3125376|246.34|-53200|42300-43025|42600|6189284930|-0.41|53.26|3.02B|3020000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|neutral|strong_buy|strong_buy|strong_sell|strong_buy|buy|sell|||||5|4|3|0.0085|0|0|0.3|0.3262|132083.3333|56143.3833|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1|2017-11-30|15/09/2017|0.02||311700000||13900|1|2017-08-31|15/06/2017|0.05||330400000||11700|1|2017-05-31|15/03/2017|0.02||214200000||||||||||||||||||
2025-04-07 00:35:28|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|DMMX|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000151806|54||2.73T|2730000000000|376|16529837|279.8|-388|368-382|378|7259435200|1.5|-7.21|1.32T|1320000000000|-32.16|||2025-04-30 00:00:00|2025-04-30|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|16|0.0212|0|0|0.3675|0.6859|228.948|8.9294|2025-04-30|15/03/2025|||||376|1|2025-02-26|15/12/2024|||||326|1|2024-11-27|15/09/2024|||||230|1|2024-07-23|15/06/2024|||||127|1|2024-05-27|15/12/2023|||||85|1|2024-04-30|15/03/2024|||||85|1|2023-11-01|15/09/2023|||482000000000|482000000000|294|1|2023-05-02|15/03/2023|1.38||532600000000||765|1|2023-03-31|15/12/2022|-0.93||610700000000||790|1|2022-11-25|15/09/2022|0.3||403100000000||1160|1|2022-08-23|15/06/2022|0.48||364700000000||1295|1|2022-06-01|15/03/2022|0.91||559600000000||1870|1|2022-04-29|15/12/2021|1.81||434600000000||1935|1|2021-11-04|15/09/2021|15.2||352300000000||2450|1|2021-07-29|15/06/2021|14.54||182900000000||3060|1|2021-06-23|15/03/2021|1.41||180700000000||1480|1|2021-06-09|15/09/2020|0.93||127600000000||1260|1|2021-05-31|15/12/2020|0.98||169600000000||1235|1|2020-07-20|15/06/2020|1.3||134800000000||210|1|2020-07-20|15/06/2019|5.56||29060000000||210|1
2025-04-07 00:35:34|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|PTDU|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000158009|63||21B|21000000000|14|110355|-36.36|-33|14-14|14|1500000000|1.05|-0.39|55.67B|55670000000|-45.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|0.1581|0|0|0.6216|0.4617|-16.7914|31.2314|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1|2022-11-30|15/09/2022|-2.97||34830000000||62|1|2022-08-30|15/06/2022|-5.05||30330000000||73|1|2022-05-31|15/03/2022|-2.87||49260000000||78|1|2022-04-01|15/12/2021|3.84||195700000000||111|1|2021-11-30|15/09/2021|1.34||31250000000||188|1|2021-11-30|15/09/2020|-0.23||15230000000||188|1|2021-08-30|15/06/2021|2.1||11610000000||575|1|2021-06-30|15/03/2021|-6.05||5640000000||3580|1|2021-06-30|15/03/2020|-2.62||6510000000||3580|1|2021-03-31|15/12/2020|2.48||48710000000||2060|1|2020-12-10|15/06/2020|3.36||25520000000||135|1|2020-12-10|15/12/2019|2.02||121300000000||135|1|2020-12-10|15/06/2019|0.54||67000000000||135|1|||||
2025-04-07 00:35:42|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|KOTA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000150709|101||84.37B|84370000000|8|23291154|-63.64|-20|8-8|7|10546043868|0.49|-4.27|29.54B|29540000000|-2.11|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||18|4|16|-0.0115|0|0|-0.209|0.5825|24.2388|535.98|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1|2022-08-30|15/06/2022|-1.12||4800000000||50|1|2022-05-31|15/03/2022|-0.44||4100000000||50|1|2022-05-05|15/12/2021|0.24||6890000000||50|1|2021-11-29|15/09/2021|-0.52||2070000000||100|1|2021-08-27|15/06/2021|-0.61||1750000000||206|1|2021-06-29|15/03/2021|-1||1350000000||151|1|2021-05-27|15/12/2020|-0.41||2760000000||214|1|2020-11-30|15/09/2020|-0.82||870700000||196|1|2020-08-04|15/06/2020|-0.75||277100000||625|1|2020-08-04|15/03/2020|-0.81||2800000000||625|1|2020-06-02|15/12/2019|-0.79||66190000000||700|1|2019-12-02|15/06/2018|2.5||150200000000||675|1|2019-12-02|15/06/2019|0.2||44230000000||675|1|2019-11-01|15/09/2019|0.31||25810000000||690|1|2019-11-01|15/09/2018|-1.04||7050000000||690|1|2019-07-04|15/12/2018|0.13||13050000000|||||
2025-04-07 00:35:50|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|DPUM|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000136203|80||208.23B|208230000000|50|2412134|150|-94|50-53|50|4164540000|-0.47|-1.9|1.09T|1090000000000.0001|-31.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|neutral|sell|buy|sell|sell|neutral|||||30|4|22|-0.0178|0|0|-0.2219|0.1122|1.5995|1.38|2024-10-31|15/09/2024|||||50|1|2024-09-26|15/06/2024|||||51|1|2024-06-05|15/12/2023|||||16|1|2024-05-02|15/03/2024|||||13|1|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1|2023-06-07|15/12/2022|||||50|1|2022-12-01|15/09/2022|-0.39||154500000000||50|1|2022-07-30|15/06/2022|-2.55||173500000000||50|1|2022-06-08|15/03/2022|-3.84||70670000000||50|1|2022-03-02|15/12/2021|-6.79||70870000000||50|1|2021-11-29|15/09/2021|3.51||50210000000||50|1|2021-09-30|15/06/2021|-4.98||25470000000||50|1|2021-06-02|15/03/2021|-6||27300000000||50|1|2021-03-03|15/12/2020|-51.9||41920000000||50|1|2020-11-28|15/09/2020|-23.96||38540000000||54|1|2020-09-02|15/06/2020|-6.93||37620000000||50|1|2020-06-03|15/03/2020|-7.01||19040000000||84|1|2020-02-26|15/12/2019|-40.33||61620000000||86|1|2019-11-27|15/09/2019|-35.27||41220000000||110|1
2025-04-07 00:35:59|06546|101392|/equities/duta-anggada-r|JKSE|DART|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000089303|274||402.1B|402100000000|128|642763|16.36|-298|126-130|128|3141390962|-0.15|-1.99|505.2B|505200000000|-90.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0091|0|0|-1.1544|-0.0026|9.5921|2.1775|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1|2022-10-31|15/09/2022|-36.02||82300000000||185|1|2022-08-10|15/06/2022|-33.55||71280000000||216|1|2022-05-25|15/03/2022|-34.46||78080000000||206|1|2022-04-07|15/12/2021|-34.43||73440000000||232|1|2021-11-25|15/09/2021|-32.52||69980000000||268|1|2021-10-11|15/06/2021|-33.14||74740000000||220|1|2021-06-02|15/03/2021|-30.81||72410000000||210|1|2021-05-11|15/12/2020|-33.88||80430000000||200|1|2020-11-17|15/09/2020|-31.4||73900000000||236|1|2020-07-30|15/06/2020|-36.29||65260000000||226|1|2020-07-17|15/03/2020|-26.31||104500000000||240|1|2020-07-03|15/12/2019|-71.96||118400000000||260|1|2019-10-31|15/09/2019|-12.77||125400000000||384|1|2019-07-31|15/06/2019|1.17||113900000000||342|1|2019-04-30|15/03/2019|0.64||103800000000||308|1|2019-03-29|15/12/2018|-0.87||112600000000||322|1|2018-10-31|15/09/2018|1.83||89070000000||256|1|2018-07-31|15/06/2018|1.61||94050000000||282|1
2025-04-07 00:36:07|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|DAYA|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000137300|1445||2.35T|2350000000000|970|98678|170.95|-1140|910-1000|970|2420547025|-0.5|54.32|2.06T|2060000000000|18.87|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0083|0|0|-0.2137|0.0795|16.0304|0.8738|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1|2022-10-28|15/09/2022|-3.62||295500000000||234|1|2022-09-21|15/06/2022|3.21||298300000000||238|1|2022-04-28|15/03/2022|-5.06||258300000000||228|1|2022-03-14|15/12/2021|-6.02||264000000000||260|1|2021-10-28|15/09/2021|-6.26||229200000000||260|1|2021-07-29|15/06/2021|-5.38||262900000000||252|1|2021-04-29|15/03/2021|-3.69||215200000000||266|1|2021-03-12|15/12/2020|0.64||225600000000||284|1|2020-10-28|15/09/2020|-6.67||201800000000||565|1|2020-07-29|15/06/2020|-9.32||158400000000||610|1|2020-04-28|15/03/2020|-4.81||300500000000||600|1|2020-02-28|15/12/2019|7.38||318000000000||280|1|2019-11-07|15/09/2019|1.45||291500000000||278|1|2019-07-30|15/06/2019|1.62||268700000000||306|1|2019-04-30|15/03/2019|-2.79||216700000000||220|1|2019-02-28|15/12/2018|2.16||121600000000||212|1|2018-10-29|15/09/2018|0.16||162000000000||212|1|2018-07-30|15/06/2018|0.33||147500000000||195|1
2025-04-07 00:36:15|06548|101393|/equities/duta-pertiwi-t|JKSE|DUTI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000076300|324||6.01T|6010000000000|3250|3841|-28.1|-4950|3250-3250|3250|1850000000|0.05|7.12|4.42T|4420000000000|460.42|380|11.69|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0635|0|0|0.6994|0.0828|17.0752|3.9096|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1|2022-07-28|15/06/2022|85.36||650600000000||4880|1|2022-04-29|15/03/2022|53.97||605400000000||4090|1|2022-03-31|15/12/2021|126.95||831700000000||4080|1|2022-01-03|15/09/2021|75.45||644800000000||3390|1|2021-08-16|15/06/2021|30.9||349300000000||3230|1|2021-04-30|15/03/2021|123.4||351900000000||3590|1|2021-03-31|15/12/2020|99.4||477400000000||3430|1|2020-11-02|15/09/2020|104.03||529700000000||3490|1|2020-07-30|15/06/2020|14.07||332600000000||3860|1|2020-05-11|15/03/2020|71||385200000000||4750|1|2020-03-27|15/12/2019|238.15||812400000000||4990|1|2019-11-26|15/09/2019|98.71||470500000000||4990|1|2019-08-23|15/06/2019|129.68||661900000000||6775|1|2019-04-30|15/03/2019|129.6||515000000000||7150|1|2019-03-28|15/12/2018|139.23||576300000000||4100|1|2018-10-31|15/09/2018|104.54||532600000000||5350|1|2018-07-30|15/06/2018|90.1||491200000000||3510|1|2018-05-25|15/03/2018|158.82||625600000000||4100|1
2025-04-07 00:36:24|06549|101391|/equities/dt-pertiwi-nus|JKSE|DPNS|IDR|Basic Materials|Chemicals|Indonesia|ID1000103500|75||68.88B|68880000000|208|310922|-50|-430|202-214|210|331129952|-0.02|4.81|79.45B|79450000000|43.23|10|4.81|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0113|0|0|-3.2721|0.0319|314.3296|0.8254|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1|2022-10-27|15/09/2022|32.41||62440000000||380|1|2022-08-16|15/06/2022|25.79||51920000000||376|1|2022-05-18|15/03/2022|18.32||46560000000||390|1|2022-04-05|15/12/2021|15.89||43040000000||390|1|2021-11-02|15/09/2021|20.56||43690000000||354|1|2021-08-13|15/06/2021|25.2||35980000000||302|1|2021-05-17|15/03/2021|10.47||24510000000||272|1|2021-04-29|15/12/2020|-0.54||25130000000||264|1|2020-10-27|15/09/2020|8.74||22550000000||240|1|2020-07-27|15/06/2020|-4.29||23410000000||262|1|2020-05-25|15/03/2020|7.62||25560000000||218|1|2020-04-24|15/12/2019|7.24||27710000000||177|1|2019-10-23|15/09/2019|-0.34||25930000000||284|1|2019-07-26|15/06/2019|0.01||27320000000||308|1|2019-04-29|15/03/2019|8.68||37950000000||322|1|2019-03-28|15/12/2018|3.17||34670000000||322|1|2018-10-24|15/09/2018|12.76||42600000000||330|1|2018-07-24|15/06/2018|7.41||33800000000||350|1
2025-04-07 00:36:32|06550|1057061|/equities/dwi-guna-laksana|JKSE|DWGL|IDR|Energy|Coal|Indonesia|ID1000141302|43||1.85T|1850000000000|200|2299690|81.82|-525|198-206|198|9252820991|-0.83|16.88|3.34T|3340000000000|12.8|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||26|4|25|0.0213|0|0|-1.1355|0.4617|5.1776|1.126|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1|2022-10-26|15/09/2022|1.43||765700000000||199|1|2022-07-27|15/06/2022|-1.17||658100000000||198|1|2022-04-27|15/03/2022|5.07||885800000000||210|1|2022-03-24|15/12/2021|5.32||675300000000||179|1|2021-10-29|15/09/2021|6.72||555700000000||198|1|2021-08-26|15/06/2021|-3.77||583600000000||193|1|2021-04-29|15/03/2021|2.58||482900000000||183|1|2021-04-05|15/12/2020|-3.53||336900000000||185|1|2020-11-19|15/09/2020|4.02||481800000000||196|1|2020-07-29|15/06/2020|2.12||445000000000||230|1|2020-06-30|15/03/2020|1.47||304800000000||256|1|2020-04-23|15/12/2019|1.21||348300000000||204|1|2019-10-29|15/09/2019|6.9||432800000000||276|1|2019-07-30|15/06/2019|-9.39||517300000000||119|1|2019-04-30|15/03/2019|-1.29||425800000000||92|1|2019-02-06|15/12/2018|3.64||523100000000||79|1|2018-10-29|15/09/2017|-12.38||58150000000||89|1|2018-10-29|15/09/2018|34.11||462500000000||89|1
2025-04-07 00:36:42|06551|101394|/equities/dyandra-media|JKSE|DYAN|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000126808|365||358.93B|358930000000|84|2615407|-8.7|-134|79-90|81|4272964279|-0.08|3.61|1.46T|1460000000000|22.45|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0218|0|0|0.1904|0.5767|-0.4221|0.8421|2024-11-18|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||108|1|2024-06-07|15/03/2024|||||82|1|2024-04-18|15/12/2023|||||87|1|2023-10-26|15/09/2023|||||111|1|2023-07-31|15/06/2023|||||119|1|2023-05-01|15/03/2023|13||370400000000||92|1|2023-03-18|15/12/2022|5.64||579200000000||90|1|2022-10-26|15/09/2022|3.35||246400000000||91|1|2022-07-29|15/06/2022|6.21||276600000000||69|1|2022-05-02|15/03/2022|-3||108300000000||73|1|2022-03-31|15/12/2021|-0.72||336900000000||75|1|2021-10-27|15/09/2021|-4.08||83260000000||80|1|2021-07-30|15/06/2021|-3.12||119800000000||63|1|2021-06-02|15/03/2021|-10||23920000000||77|1|2021-03-03|15/12/2020|-19.79||121000000000||72|1|2020-12-02|15/09/2020|-9.05||30090000000||51|1|2020-09-02|15/06/2020|-15.39||9850000000||50|1|2020-06-03|15/03/2020|-6||123200000000||51|1|2020-02-26|15/12/2019|3.54||342700000000||64|1
2025-04-07 00:36:53|06552|101366|/equities/bw-plantation|JKSE|BWPT|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000113202|716|Eagle High Plantations Tbk|1.71T|1710000000000|55|11379668|0|-73|55-57|57|31122368200|0.79|6.58|4.3T|4300000000000|8.36|||2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|sell|sell|sell|sell|strong_sell|strong_sell|||||45|4|35|-0.0169|-0.458|0.5303|-0.5211|0.1239|26.1976|2.3646|2025-04-25|15/03/2025|||||55|1|2025-03-26|15/12/2024|||||54|1|2024-11-29|15/09/2024|||||57|1|2024-07-26|15/06/2024|||||53|1|2024-04-30|15/03/2024|||||51|1|2024-03-27|15/12/2023|||||56|1|2023-10-30|15/09/2023|||||57|1|2023-07-28|15/06/2023|||||57|1|2023-05-29|15/03/2023|||||57|1|2023-04-14|15/12/2022|1||1135000000000||58|1|2022-10-28|15/09/2022|5.53||1119300000000||67|1|2022-07-28|15/06/2022|0.93||1575300000000||67|1|2022-04-28|15/03/2022|10.49||744500000000||78|1|2022-03-30|15/12/2021|10.49||804100000000||80|1|2021-11-10|15/09/2021|-2.45||779000000000|779000000000|90|1|2021-08-10|15/06/2021|-11.62||773800000000||82|1|2021-04-29|15/03/2021|-40.93||581400000000||115|1|2021-03-31|15/12/2020|-10.75||587700000000||112|1|2020-10-28|15/09/2020|-10.32||393200000000||96|1|2020-09-02|15/06/2020|0.73||479300000000||118|1
2025-04-07 00:37:00|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|EAST|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000150808|162||416.77B|416770000000|101|635283|-27.34|-144|100-101|101|4126405336|0.11|13.07|102.93B|102930000000|8.41|8.7|8.61|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||19|4|18|0.0767|0|0|-0.0303|0.2334|30.3206|7.3717|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1|2022-10-10|15/09/2022|1.64||21340000000||112|1|2022-07-21|15/06/2022|1.7||20520000000||90|1|2022-04-05|15/03/2022|1.51||18540000000||90|1|2022-02-10|15/12/2021|1.74||20650000000||90|1|2021-10-21|15/09/2021|0.36||8690000000||84|1|2021-07-26|15/06/2021|0.5||12200000000||62|1|2021-06-24|15/03/2021|0.31||9480000000||65|1|2021-03-05|15/12/2020|1.11||12900000000||63|1|2020-10-26|15/09/2020|0.57||8640000000||54|1|2020-08-14|15/06/2020|-0.59||1650000000||54|1|2020-04-30|15/03/2020|0.17||13880000000||59|1|2020-04-30|15/03/2019|1.59||14300000000||59|1|2020-03-06|15/12/2019|1.23||19410000000||66|1|2019-11-12|15/09/2018|0.61||14350000000||81|1|2019-11-12|15/09/2019|0.3||16190000000||81|1|2019-07-31|15/06/2019|0.95||28480000000||143|1|2019-07-04|15/12/2018|0.63||54060000000||||
2025-04-07 00:37:10|06554|102133|/equities/eka-sari-loren|JKSE|LRNA|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000131204|196||50.75B|50750000000|145|95590|-7.64|-240|144-157|147|350000022|0.6|-2.15|87.89B|87890000000|-76.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|0.0118|0|0|0.3151|0.0471|-2.3632|0.6656|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1|2022-11-01|15/09/2022|-11.11||23040000000||181|1|2022-07-29|15/06/2022|-8.81||27720000000||214|1|2022-06-01|15/03/2022|-10.41||17220000000||194|1|2022-05-09|15/12/2021|-24.88||19360000000||190|1|2021-12-31|15/09/2021|-19.62||14210000000||202|1|2021-08-31|15/06/2021|-10.78||19550000000||180|1|2021-06-30|15/03/2021|-122.91||17080000000||198|1|2021-05-31|15/12/2020|-28.28||17500000000||194|1|2020-12-30|15/09/2020|-39.31||17830000000||175|1|2020-08-31|15/06/2020|-22.6||8740000000||153|1|2020-07-02|15/03/2020|-32.75||20970000000||120|1|2020-06-01|15/12/2019|-13.29||35050000000||148|1|2019-10-30|15/09/2019|-7.41||28770000000||141|1|2019-07-31|15/06/2019|16.38||38130000000||140|1|2019-06-03|15/03/2019|-15.28||22630000000||162|1|2019-04-02|15/12/2018|-5.29||27550000000||105|1|2018-10-31|15/09/2018|-26.16||26370000000||102|1|2018-08-01|15/06/2018|-14.91||29000000000||104|1
2025-04-07 00:37:17|06555|101395|/equities/ekadharma-inte|JKSE|EKAD|IDR|Basic Materials|Chemicals|Indonesia|ID1000104805|594||670.82B|670820000000|192|215056|-21.31|-250|191-194|193|3493875000|0.21|10.41|530.43B|530429999999.99994|18.44|9|4.69|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|-0.0077|0|0|0.765|0.0085|4.5071|1.1492|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1|2022-10-28|15/09/2022|5.7||156600000000||278|1|2022-07-29|15/06/2022|4.95||136500000000||289|1|2022-04-28|15/03/2022|40.7||175200000000||286|1|2022-04-18|15/12/2021|34.71||181400000000||288|1|2021-10-28|15/09/2021|37.67||152000000000||299|1|2021-07-30|15/06/2021|33.6||142500000000||294|1|2021-05-17|15/03/2021|43.42||154000000000||260|1|2021-04-13|15/12/2020|30.36||170800000000||245|1|2020-11-03|15/09/2020|36.64||163700000000||252|1|2020-07-30|15/06/2020|23.97||144800000000||247|1|2020-05-27|15/03/2020|42.85||192300000000||181|1|2020-04-26|15/12/2019|3.73||178400000000||170|1|2019-10-31|15/09/2019|42.96||208400000000||180|1|2019-07-31|15/06/2019|18.67||173800000000||182|1|2019-04-30|15/03/2019|40.2||197800000000||163|1|2019-03-29|15/12/2018|4.85||182300000000||168|1|2018-10-31|15/09/2018|40.21||207600000000||152|1|2018-08-22|15/06/2018|25.35||156400000000||145|1
2025-04-07 00:37:25|06556|101226|/equities/elang-mahkota|JKSE|EMTK|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000113905|9303||33.33T|33330000000000|545|40239227|26.74|-665|510-550|530|61147804933|0.65|22.61|12.23T|12230000000000|24.11|4|0.73|2025-04-08 00:00:00|2025-04-08|strong_buy|neutral|sell|buy|sell|strong_buy|strong_buy|neutral|neutral|540|1|540|540|33|4|24|0.0158|0|0|0.0866|0.0368|-42.7021|22.4983|2025-04-30|15/03/2025|||||545|1|2025-04-08|15/12/2024|||||545|1|2024-11-29|15/09/2024|||||490|1|2024-07-29|15/06/2024|||||426|1|2024-05-02|15/03/2024|||||386|1|2024-03-27|15/12/2023|||||440|1|2023-10-31|15/09/2023|||||505|1|2023-08-01|15/06/2023|||||650|1|2023-04-28|15/03/2023|-5.43||3876100000000||720|1|2023-04-03|15/12/2022|-1.66||4486200000000||790|1|2022-11-03|15/09/2022|46.56||3938500000000||1650|1|2022-08-03|15/06/2022|-22.43||3725300000000||1840|1|2022-05-20|15/03/2022|67.19||3374700000000||1940|1|2022-04-27|15/12/2021|90.16||3243100000000||2900|1|2021-10-29|15/09/2021|-0.8||3149000000000|3149000000000|1905|1|2021-07-30|15/06/2021|8.5||3324000000000||2700|1|2021-04-23|15/03/2021|1.85||3125500000000||2390|1|2021-03-31|15/12/2020|58.54||3417900000000||2310|1|2020-10-30|15/09/2020|124.75||3170600000000||800|1|2020-09-02|15/06/2020|-9.54||2702500000000||520|1
2025-04-07 00:37:34|06557|101396|/equities/electronic-cit|JKSE|ECII|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000127905|1203||221.11B|221110000000|182|4791414|-30|-444|174-190|175|1214881805|0.44|-31.96|2.44T|2440000000000|-5.57|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0125|0|0|-0.4341|0.0334|21.3496|0.5536|2024-11-18|15/09/2024|||||167|1|2024-08-07|15/06/2024|||||240|1|2024-05-27|15/12/2023|||||254|1|2024-05-08|15/03/2024|||||266|1|2023-10-30|15/09/2023|||||342|1|2023-07-31|15/06/2023|||||404|1|2023-06-28|15/03/2023|8.27||611400000000||412|1|2023-04-12|15/12/2022|9.15||647100000000||306|1|2022-11-14|15/09/2022|-7.31||516000000000||488|1|2022-08-25|15/06/2022|4.94||509000000000||530|1|2022-05-25|15/03/2022|3.51||520300000000||660|1|2022-03-02|15/12/2021|14.05||536800000000||970|1|2021-11-10|15/09/2021|-18.46||307900000000||985|1|2021-08-12|15/06/2021|5.84||505300000000||985|1|2021-06-30|15/03/2021|5.79||461500000000||990|1|2021-03-03|15/12/2020|4.01||521200000000||1100|1|2020-11-09|15/09/2020|3.23||406300000000||625|1|2020-09-02|15/06/2020|-18.87||301300000000||705|1|2020-06-03|15/03/2020|-3.23||389700000000||665|1|2020-02-26|15/12/2019|5.24||415000000000||1000|1
2025-04-07 00:37:42|06558|101397|/equities/elnusa-tbk|JKSE|ELSA|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000109606|1386||3.08T|3080000000000|422|12637847|5.5|-545|400-422|412|7298500000|0.71|4.32|13.39T|13390000000000|97.78|27.57|6.53|2025-04-25 00:00:00|2025-04-25|buy|buy|buy|strong_buy|sell|strong_sell|strong_buy|neutral|neutral|605|3|650|560|34|4|27|0.0026|0|0|1.3735|0.0593|37.2|0.3133|2025-04-25|15/03/2025|||||422|1|2025-02-28|15/12/2024|||||386|1|2024-11-29|15/09/2024|||||444|1|2024-08-06|15/06/2024|||||466|1|2024-04-26|15/03/2024|||3108000000000|3108000000000|416|1|2024-02-16|15/12/2023|||3582000000000|3582000000000|402|1|2023-11-07|15/09/2023|||3122000000000|3122000000000|426|1|2023-07-28|15/06/2023|||||378|1|2023-04-28|15/03/2023|15.74||3143200000000||314|1|2023-03-02|15/12/2022|11.98||3733600000000||310|1|2022-11-08|15/09/2022|8.8||3151600000000||384|1|2022-09-12|15/06/2022|20.74||2975100000000||318|1|2022-05-31|15/03/2022|9.75||2445400000000||306|1|2022-03-01|15/12/2021|9.75||2416800000000||312|1|2021-11-09|15/09/2021|5.28||2007400000000||312|1|2021-08-10|15/06/2021|0.22||1893100000000||262|1|2021-06-02|15/03/2021|0.22||1819200000000||304|1|2021-03-02|15/12/2020|8.5||1966500000000||404|1|2020-12-02|15/09/2020|7.77||1863500000000||314|1|2020-09-02|15/06/2020|10.77||1840700000000||246|1
2025-04-07 00:37:50|06559|1050170|/equities/emdeki-utama|JKSE|MDKI|IDR|Basic Materials|Chemicals|Indonesia|ID1000140304|221||379.52B|379520000000|150|153588|-24.62|-202|149-150|149|2530150002|0.3|13.64|368.01B|368010000000|12.47|12|8|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0729|0|0|0.2383|0.3311|14.4572|1.334|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1|2022-11-09|15/09/2022|3.65||120000000000||194|1|2022-08-02|15/06/2022|2.3||116800000000||194|1|2022-05-28|15/03/2022|2.36||109100000000||202|1|2022-04-06|15/12/2021|6.1||106300000000||199|1|2021-10-29|15/09/2021|4.14||104000000000||218|1|2021-08-12|15/06/2021|2.85||99660000000||202|1|2021-04-28|15/03/2021|2.2||87400000000||204|1|2021-03-31|15/12/2020|3.82||99870000000||220|1|2020-10-30|15/09/2020|6.38||94800000000||156|1|2020-07-30|15/06/2020|3.61||82940000000||151|1|2020-06-03|15/03/2020|1.89||72370000000||132|1|2020-03-23|15/12/2019|0.65||97900000000||165|1|2019-10-31|15/09/2019|6.6||104000000000||206|1|2019-07-30|15/06/2019|2.64||80940000000||208|1|2019-04-30|15/03/2019|2.93||66730000000||232|1|2019-03-29|15/12/2018|13.24||399200000000||260|1|2018-10-25|15/09/2018|4.92||104100000000||264|1|2018-07-30|15/06/2017|7.3||95370000000||250|1
2025-04-07 00:37:58|06560|101398|/equities/energi-mega-pe|JKSE|ENRG|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000098304|616|Energi Mega Persada Tbk|4.29T|4290000000000|173|39126747|-20.64|-310|169-173|170|24821230250|0.24|3.44|467.43M|467430000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||32|4|5|-0.0361|0|0|-0.7333|-0.1214|4600|17006.926|2024-10-31|15/09/2024|||||286|1|2024-08-28|15/06/2024|||||208|1|2024-06-26|15/03/2024|||||186|1|2024-04-01|15/12/2023|||||216|1|2023-11-06|15/09/2023|||||242|1|2023-07-28|15/06/2023|||||230|1|2023-06-28|15/03/2023|||||212|1|2023-03-31|15/12/2022|||||238|1|2022-11-30|15/09/2022|||||340|1|2022-08-31|15/06/2022|||||252|1|2022-06-01|15/03/2022|||||236|1|2022-04-08|15/12/2021|||||177|1|2021-12-01|15/09/2021|||||114|1|2021-08-31|15/06/2021|||||110|1|2021-06-30|15/03/2021|||||115|1|2021-03-31|15/12/2020|||||107|1|2020-12-02|15/09/2020|||||86|1|2020-07-28|15/06/2020|||||52|1|2020-06-03|15/03/2020|||||50|1|2020-03-25|15/12/2019|||||50|1
2025-04-07 00:38:06|06561|101227|/equities/enseval-putera|JKSE|EPMT|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000096506|5042||5.8T|5800000000000|2140|25137|-10.83|-2590|2130-2160|2130|2708640000|-0.06|7.81|30.96T|30960000000000|273.85|166|7.76|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||31|4|23|0.0353|0|0|0.1122|0.0219|9.8143|0.2783|2024-11-18|15/09/2024|||||2410|1|2024-07-31|15/06/2024|||||2520|1|2024-04-26|15/03/2024|||||2320|1|2024-03-28|15/12/2023|||||2430|1|2023-10-31|15/09/2023|||||2600|1|2023-07-31|15/06/2023|||||2980|1|2023-04-28|15/03/2023|||||2850|1|2023-03-30|15/12/2022|65.02||7195700000000||2800|1|2022-11-01|15/09/2022|87.72||7107300000000||2740|1|2022-07-29|15/06/2022|62.92||6925700000000||2860|1|2022-04-28|15/03/2022|97||6798800000000||2830|1|2022-03-31|15/12/2021|63.63||6857100000000||2740|1|2021-10-25|15/09/2021|96.12||6585400000000||2310|1|2021-07-30|15/06/2021|67.73||6455600000000||2330|1|2021-04-29|15/03/2021|85.55||5775700000000||2180|1|2021-03-31|15/12/2020|90.17||5676600000000||2140|1|2020-10-27|15/09/2020|42.2||5367100000000||1880|1|2020-09-02|15/06/2020|53.98||5927600000000||1870|1|2020-04-30|15/03/2020|64.92||5574200000000||1710|1|2020-02-26|15/12/2019|40.49||5746100000000||2000|1
2025-04-07 00:38:12|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|ENVY|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000149909|0||90B|90000000000|50|0|0|-51|50-51|50|1800000000|0.06||5.54B|5540000000|-8.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|4|0.01|0|0|0.0852|0.1364|158.215|13.03|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1|2020-07-17|15/03/2020|-4.49||2550000000||121|1|2020-06-02|15/12/2019|4.37||67170000000||88|1|2019-10-31|15/09/2019|1.06||48760000000||2480|1|2019-07-31|15/06/2019|2.04||72650000000||1100|1||||||||||||||
2025-04-07 00:38:20|06563|101228|/equities/equity-develop|JKSE|GSMF|IDR|Financials|Insurance|Indonesia|ID1000074206|757||754.21B|754210000000|53|282310|3.92|-68|51-53|53|14230399705|-0.51|-34.51|1.25T|1250000000000|-1.54|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|-0.0084|0|0|-4.988|0.0406|-64.9433|1.4563|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1|2022-11-25|15/09/2022|0.78||206200000000||84|1|2022-09-30|15/06/2022|-0.01||230400000000||88|1|2022-05-31|15/03/2022|0.23||236600000000||86|1|2022-04-28|15/12/2021|1.46||406900000000||91|1|2021-12-01|15/09/2021|-1.86||265500000000||222.75|1|2021-08-31|15/06/2021|-1.33||195000000000||165|1|2021-06-30|15/03/2021|1.22||230100000000||99.6875|1|2021-05-31|15/12/2020|1.93||267700000000||90.75|1|2020-12-01|15/09/2020|4.4||205400000000||60.5|1|2020-08-03|15/06/2020|-1.42||194000000000||74.9375|1|2020-07-01|15/03/2020|-1.75||252300000000||85.9375|1|2020-06-02|15/12/2019|0.08||313000000000||113|1|2019-10-31|15/09/2019|2.12||257100000000||120|1|2019-07-31|15/06/2019|1.75||246900000000||115|1|2019-04-30|15/03/2019|1.33||299200000000||113|1|2019-04-01|15/12/2018|2.24||456200000000||113|1|2018-10-31|15/09/2018|1.55||280800000000||100|1|2018-08-01|15/06/2018|2.11||236900000000||114|1
2025-04-07 00:38:25|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|IPAC|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000160906|66||142.48B|142480000000|150|92402|63.04|-155|141-150|142|949868500|0.46|58.6|41.4B|41400000000|1.6|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||12|4|11|0.0036|0|0|0.2225|0.0059|32.6782|5.6182|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1|2022-10-21|15/09/2022|1.56||6980000000||129|1|2022-07-21|15/06/2022|0.64||5700000000||114|1|2022-04-28|15/03/2022|0.15||4770000000||119|1|2022-04-28|15/03/2021|0.44||4180000000||119|1|2022-03-21|15/12/2021|2.41||6750000000||116|1|2021-10-28|15/09/2021|0.57||4800000000||130|1|2021-10-28|15/09/2020|1.98||4530000000||130|1|2021-08-19|15/06/2021|1.09||8740000000||190|1|2021-08-19|15/06/2020|-1.04||5340000000||190|1|2021-06-30|15/12/2020|1.61||16100000000|||||||||||
2025-04-07 00:38:34|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|IKAN|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000154305|183||164.17B|164170000000|197|6199583|294|-242|197-197|218|833333000|-0.18|36.41|127.16B|127160000000|0.85|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||17|4|16|0.0173|0|0|-1.3088|0.3135|53.2875|2.4756|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1|2022-11-29|15/09/2022|0.8||26960000000||63|1|2022-08-31|15/06/2022|0.32||31630000000||74|1|2022-05-31|15/03/2022|0.14||23520000000||79|1|2022-04-27|15/12/2021|1.9||44120000000||72|1|2021-12-02|15/09/2021|2.87||28760000000||93|1|2021-08-26|15/06/2021|-1.56||19340000000||104|1|2021-07-01|15/03/2021|0.1||19150000000||112|1|2021-05-31|15/12/2020|0.2||24050000000||120|1|2020-11-30|15/09/2020|0.99||24650000000||170|1|2020-11-30|15/09/2019|5.97||25750000000||170|1|2020-08-03|15/06/2020|-4.58||7720000000||675|1|2020-08-03|15/06/2019|7.99||32800000000||675|1|2020-06-30|15/12/2019|9.39||109600000000||482|1|2020-06-30|15/03/2020|1.47||28230000000||482|1|2020-06-30|15/03/2019|-1.62||16560000000||482|1|||
2025-04-07 00:38:44|06566|101399|/equities/erajaya-swasem|JKSE|ERAA|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000121601|5681||6.38T|6380000000000|404|62033039|-9.82|-476|402-416|402|15783484900|1.13|6.18|65.28T|65280000000000|65.42|17|4.21|2025-05-06 00:00:00|2025-05-06|strong_buy|neutral|sell|strong_buy|sell|sell|strong_buy|neutral|sell|532|6|570|480|34|4|32|-0.0161|0|0.0264|0.6958|0.0481|7.0717|0.2753|2025-05-06|15/03/2025|||||404|1|2025-03-25|15/12/2024|||16672000000000||366|1|2024-10-30|15/09/2024|||15491000000000|15491000000000|438|1|2024-08-01|15/06/2024|||16467000000000|16467000000000|426|1|2024-04-30|15/03/2024|||16650000000000|16650000000000|408|1|2024-04-02|15/12/2023|||17323000000000|17323000000000|442|1|2023-10-31|15/09/2023|||13919000000000|13919000000000|410|1|2023-08-03|15/06/2023|||14104000000000|14104000000000|515|1|2023-05-02|15/03/2023|14.92||14793000000000|14793000000000|496|1|2023-04-03|15/12/2022|21.06||14531000000000|14530670000000|520|1|2022-11-03|15/09/2022|10.9||11541000000000|11530750000000|418|1|2022-08-31|15/06/2022|13.36||11920000000000|11920000000000|505|1|2022-05-31|15/03/2022|18.56||11480000000000|11480000000000|520|1|2022-04-14|15/12/2021|18.44||12286000000000|12286000000000|555|1|2021-11-03|15/09/2021|10.11||9827000000000|9827000000000|625|1|2021-08-12|15/06/2021|17.63||10506000000000|10506000000000|625|1|2021-04-23|15/03/2021|17.5||10848000000000|10848000000000|610|1|2021-03-26|15/12/2020|19.96||10943000000000|10617000000000|562|1|2020-11-02|15/09/2020|57.14||8707000000000|8707000000000|349|1|2020-07-30|15/06/2020|3.37||6656000000000|6656000000000|290|1
2025-04-07 00:38:54|06567|101229|/equities/eratex-djaja-t|JKSE|ERTX|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000076607|8567||110.64B|110640000000|86|2192756|-66.41|-332|84-87|86|1286539792|-0.26|4.33|109.07M|109070000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0013|0|0|0|0.0468|0|2422.9725|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1|2017-10-31|15/09/2017|-0||15680000||144|1|2017-07-31|15/06/2017|-0||18550000||129|1|2017-05-02|15/03/2017|||18920000||165|1|||||||||||||||
2025-04-07 00:39:01|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|ESTA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000154800|14||181.9B|181900000000|75|2546344|-1.32|-138|74-77|77|2425354179|||51.78B|51780000000|11.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|4|12|-0.0033|0|0|0.5003|0.6803|5.9775|16.8725|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1|2022-07-29|15/06/2022|2.73||3010000000||346|1|2022-05-28|15/03/2022|-0.9||2870000000||229.13999938965|1|2022-03-04|15/12/2021|0.65||2940000000||96.970001220703|1|2021-10-29|15/09/2021|0.2||2600000000||41.840000152588|1|2021-07-30|15/06/2021|-0.5||2220000000||31.879999160767|1|2021-06-24|15/03/2021|0.58||2340000000||32.540000915527|1|2021-05-05|15/12/2020|2.9||8800000000||34.540000915527|1|2020-09-24|15/03/2020|-0.28||2330000000||33.869998931885|1|2020-09-24|15/03/2019|7.03||1800000000||33.869998931885|1|2020-08-03|15/06/2020|0.22||1770000000||33.540000915527|1|2020-04-09|15/12/2019|4.59||8170000000||117|1|||||||
2025-04-07 00:39:08|06569|1117906|/equities/estika-tata-tiara|JKSE|BEEF|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000147705|912||1.44T|1440000000000|200|4233949|-18.89|-260|185-210|194|7186061591|0.62|21.04|2.87T|2870000000000|5.99|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|||||23|4|22|-0.0084|0|0|1.6173|0.1927|-1.0936|3.8964|2023-05-05|15/03/2023|-3.64||24660000000||80.235000610352|1|2023-04-13|15/12/2022|-17.87||17360000000||82.192001342773|1|2022-11-01|15/09/2022|-10.27||6800000000||58.708000183105|1|2022-08-02|15/06/2022|-0.81||7200000000||52|1|2022-06-30|15/03/2022|-20.73||7760000000||51|1|2022-06-14|15/12/2021|-41.02||19030000000||50|1|2021-12-01|15/09/2021|-37.83||44150000000||75|1|2021-07-30|15/06/2021|-8.39||35530000000||83|1|2021-07-07|15/03/2021|-9||43600000000||87|1|2021-05-31|15/12/2020|-186.14||728000000000||113|1|2020-12-18|15/09/2020|-12.14||203000000000||173|1|2020-09-07|15/06/2020|-25.24||310400000000||192|1|2020-07-10|15/03/2020|-17||374200000000||226|1|2020-06-12|15/12/2019|-4.11||413200000000||226|1|2019-10-31|15/09/2019|7.98||323200000000||330|1|2019-10-31|15/09/2018|102.14||193800000000||330|1|2019-07-31|15/06/2019|13.38||301800000000||322|1|2019-05-27|15/12/2018|19.72||895900000000||182|1|2019-05-10|15/03/2019|6||278300000000||179|1|2019-05-10|15/03/2018|68.9||201200000000||179|1
2025-04-07 00:39:15|06570|101400|/equities/eterindo-wahan|JKSE|ETWA|IDR|Energy|Renewable Energy|Indonesia|ID1000064405|29||326.81B|326810000000|70|5800|0|-77|70-77|70|4668671400|-0.78|-4.64|35.07M|35070000|-15.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0874|0|0|0.3855|2.4032|-0.8683|453.5713|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1|2022-06-14|15/03/2022|-12.73||20640000000||62|1|2022-06-02|15/12/2021|-31.46||3190000000||62|1|2021-11-19|15/09/2021|-27.94||181100000||62|1|2021-10-07|15/06/2021|-15.36||12130000||62|1|2021-09-17|15/03/2021|-13.61||328600000||62|1|2021-09-03|15/12/2020|74.77||467400000||62|1|2021-03-05|15/09/2020|-30.74||298400000||62|1|2021-02-11|15/06/2020|46.15||34580000||62|1|2021-02-10|15/03/2020|-104.95||412300000||62|1|2021-01-07|15/12/2019|-9.92||37760000000||62|1|2019-10-28|15/09/2019|-26.36||114000000000||76|1|2019-07-30|15/06/2019|-33.09||42450000000||62|1|2019-07-19|15/03/2019|-23.05||29860000000||64|1|2019-06-28|15/12/2018|-15.09||2340000000||71|1|2018-10-31|15/09/2018|-57.11||1950000000||84|1|2018-08-29|15/06/2018|-43.58||1110000000||88|1|2018-07-27|15/03/2018|-26.91||18500000000||87|1|2018-06-29|15/12/2017|-80.78||7960000000||88|1
2025-04-07 00:39:25|06571|101401|/equities/eureka-prima|JKSE|LCGP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000106503|21||641.82B|641820000000|114|12959884|0|-117|113-117|114|5630000914|||1.64B|1640000000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||19|4|7|-0.0185|0|0|0.3752|-0.1645|-33.4614|46.39|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1|2021-06-30|15/03/2021|-0.07||363600000||114|1|2021-06-30|15/12/2020|0.29||363600000||114|1|2020-12-01|15/09/2020|-0.17||1090000000||114|1|2020-08-25|15/06/2020|-0.37||1090000000||114|1|2020-07-02|15/12/2019|-0.66||5080000000||114|1|2020-06-30|15/03/2020|-0.25||909100000||114|1|2019-11-04|15/06/2019|-0.26||81820000||114|1|2019-11-01|15/09/2019|-0.13||600000000||114|1|2019-06-03|15/03/2019|-0.27||1080000000||114|1|2019-04-04|15/12/2018|-0.9||1080000000||108|1|2018-11-16|15/09/2018|-0.23||2510000000||126|1|2018-08-22|15/06/2018|0.13||6000000000||108|1|2018-06-19|15/12/2017|-1.25||6000000000||96|1|2018-06-07|15/03/2018|-0.33||6000000000||97|1|2017-12-12|15/09/2017|-0.13||6000000000||69|1|2017-08-31|15/06/2017|-0.5||6000000000||108|1|2017-06-05|15/03/2017|-0.5||6000000000||97|1|
2025-04-07 00:39:32|06572|101230|/equities/ever-shine-tex|JKSE|ESTI|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000063506|781||74.56B|74560000000|37|52081|32.14|-52|36-37|37|2015208720||6.69|25.85M|25850000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.0025|0|0|0|0.0042|0|6193.02|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1|2017-10-30|15/09/2017|-0||7450000||93|1|2017-07-31|15/06/2017|-0||7600000||123|1|2017-04-27|15/03/2017|||11160000||88|1|||||||||||||||
2025-04-07 00:39:41|06573|101403|/equities/exploitasi-ene|JKSE|CNKO|IDR|Energy|Coal|Indonesia|ID1000096209|34||358.25B|358250000000|40|72880203|81.82|-48|40-40|37|8956361206|-0.02|4.54|1.73T|1730000000000|8.15|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0|0|0|-2.0803|0.1308|1.4096|0.3733|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1|2022-10-31|15/09/2022|16.86||348400000000||50|1|2022-07-21|15/06/2022|-1.61||405000000000||50|1|2022-04-28|15/03/2022|-1.18||343900000000||50|1|2022-04-12|15/12/2021|0.27||265700000000||50|1|2021-10-27|15/09/2021|-2.05||220700000000||50|1|2021-09-08|15/03/2021|-2.43||285600000000||50|1|2021-08-30|15/06/2021|-6.4||493900000000||50|1|2021-07-29|15/12/2020|-13.85||176200000000||50|1|2021-07-23|15/09/2020|-1.91||266800000000||50|1|2021-07-21|15/06/2020|-2.25||279900000000||50|1|2021-06-30|15/12/2019|-25.61||124600000000||50|1|2020-06-29|15/03/2020|-11.35||161600000000||50|1|2019-11-01|15/09/2019|-3.52||234200000000||50|1|2019-07-30|15/06/2019|48.87||288200000000||50|1|2019-04-30|15/03/2019|-6.27||573700000000||50|1|2019-02-06|15/12/2018|-16.53||794900000000||50|1|2018-10-31|15/09/2018|-11.94||766700000000||50|1|2018-07-31|15/06/2018|0.56||638700000000||50|1
2025-04-07 00:39:50|06574|101404|/equities/express-transi|JKSE|TAXI|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000125404|2||81.79B|81790000000|8|38310512|-63.64|-20|8-9|9|10223647156|-0.85|-52.94|3.9B|3900000000|-0.17|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||31|4|24|-0.0537|0|0|-1.1204|0.0273|3.5538|69.0171|2024-11-18|15/09/2024|||||7|1|2024-07-30|15/06/2024|||||4|1|2024-05-13|15/03/2024|||||4|1|2024-05-09|15/12/2023|||||4|1|2023-10-31|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1|2023-05-04|15/03/2023|-0.12||1170000000||50|1|2023-04-12|15/12/2022|-0.11||1250000000||50|1|2022-11-30|15/09/2022|-0.78||570900000||50|1|2022-08-08|15/06/2022|-0.31||732100000||50|1|2022-05-31|15/03/2022|-0.26||399000000||50|1|2022-03-11|15/12/2021|21.65||1350000000||50|1|2021-12-01|15/09/2021|-0.32||904800000||50|1|2021-08-31|15/06/2021|0.02||2860000000||50|1|2021-06-30|15/03/2021|-4.8||2150000000||50|1|2021-03-03|15/12/2020|-0.08||564100000||50|1|2020-12-02|15/09/2020|-1.49||1560000000||50|1|2020-09-02|15/06/2020|-1.87||3630000000||50|1|2020-06-03|15/03/2020|-6.97||15780000000||50|1|2020-02-26|15/12/2019|28.75||26990000000||50|1
2025-04-07 00:39:58|06575|101405|/equities/fajar-surya-wi|JKSE|FASW|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000068208|3134||13.5T|13500000000000|5450|1617|-0.91|-7625|5450-5450|5450|2477888787|0.28|-12.22|7.7T|7700000000000|-446.02|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_buy|sell|strong_sell|buy|sell|strong_sell|||||25|4|23|0.0143|0|0|0.1301|0.0249|41.0109|1.8678|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1|2022-10-25|15/09/2022|20.05||2498700000000||6050|1|2022-07-26|15/06/2022|40.35||3125100000000||6300|1|2022-04-26|15/03/2022|81.58||3202600000000||6300|1|2022-02-14|15/12/2021|43.46||3274200000000||6800|1|2021-10-26|15/09/2021|69||3217100000000||7600|1|2021-07-27|15/06/2021|57.21||2803400000000||7600|1|2021-04-27|15/03/2021|78.5||2638100000000||7600|1|2021-03-01|15/12/2020|50.29||2146800000000||7600|1|2020-10-28|15/09/2020|4.3||2015700000000||6500|1|2020-07-24|15/06/2020|218.97||1749800000000||7300|1|2020-04-28|15/03/2020|-130.99||1997500000000||6850|1|2020-02-11|15/12/2019|65.61||1901700000000||7250|1|2019-10-24|15/09/2019|65.83||2035000000000||7575|1|2019-07-26|15/06/2019|90.16||1935700000000||7950|1|2019-04-30|15/03/2019|169.39||2396100000000||8050|1|2019-02-14|15/12/2018|217.12||2487400000000||8000|1|2018-10-16|15/09/2018|172.72||2778900000000||7350|1|2018-08-01|15/06/2018|45.75||2247400000000||7975|1
2025-04-07 00:40:02|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|FLMC|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000161300|107||27.34B|27340000000|35|567183|66.67|-129|33-36|36|781250000|1.8|-0.64|35.47B|35470000000|-54.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||3|2|1|0|0|0|-2.456|-0.5275|-10.28|5.81|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1|2021-10-01|15/06/2020|11.36||48400000000||340|1|||||||||||||||||
2025-04-07 00:40:09|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|FAPA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000158405|16426||18.93T|18930000000000|5275|9853|-0.47|-5425|5250-5275|5250|3588978800||59.57|5.61T|5610000000000|89.8|314|5.95|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|buy|sell|buy|neutral|neutral|strong_buy|||||13|4|12|0.0004|0|0|-0.7348|0.0448|18.9975|3.5833|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1|2022-11-22|15/09/2022|30.74||902600000000||4290|1|2022-08-26|15/06/2022|40.26||1423000000000||3860|1|2022-05-31|15/03/2022|79.45||1112400000000||3580|1|2022-04-29|15/12/2021|66.83||1207000000000||3540|1|2021-11-22|15/09/2021|49.43||779500000000||3160|1|2021-11-22|15/09/2020|-21.61||582100000000||3160|1|2021-08-16|15/06/2021|11.73||752600000000||2880|1|2021-08-16|15/06/2020|23.6||659600000000||2880|1|2021-06-23|15/03/2021|-22.07||651400000000||2750|1|2021-06-23|15/03/2020|-64.87||546500000000||2750|1|2021-05-19|15/12/2020|-33.15||2617300000000||2630|1|||||||
2025-04-07 00:40:18|06578|101231|/equities/fast-food-indo|JKSE|FAST|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000063209|13715||769.5B|769500000000|193|253792|-74.77|-820|191-198|191|3987069158|0.22|-1.65|4.91T|4910000000000|-205.75|||2025-04-28 00:00:00|2025-04-28|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0021|0|0|-2.6453|0.0207|17.7583|0.7196|2025-06-25|15/03/2025|||||193|1|2025-04-28|15/12/2024|||||193|1|2024-11-29|15/09/2024|||||320|1|2024-08-27|15/06/2024|||||454|1|2024-05-21|15/03/2024|||||600|1|2024-04-29|15/12/2023|||||800|1|2023-10-31|15/09/2023|||||765|1|2023-07-31|15/06/2023|||||850|1|2023-06-28|15/03/2023|-5.53||1423900000000||800|1|2023-03-31|15/12/2022|-15.12||1541500000000||785|1|2022-12-30|15/09/2022|-12.5||1447000000000||820|1|2022-07-29|15/06/2022|13.14||1587600000000||965|1|2022-06-02|15/03/2022|-23.77||1281400000000||960|1|2022-03-25|15/12/2021|-23.77||1383700000000||950|1|2021-11-26|15/09/2021|-23.77||1027700000000||990|1|2021-08-31|15/06/2021|-23.77||1346100000000||975|1|2021-06-30|15/03/2021|-23.77||1083100000000||1010|1|2021-03-26|15/12/2020|-23.77||1254300000000||1005|1|2020-11-27|15/09/2020|-39.12||1071300000000||1000|1|2020-09-02|15/06/2020|1.00||996600000000||915|1
2025-04-07 00:40:25|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|FIMP|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000160203|8||44B|44000000000|110|178718|139.13|-136|102-110|110|400000975|0.77|-12.24|2.25B|2250000000|-3.1|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||9|4|8|-0.2489|0|0|-0.6475|1.5281|20.0638|3.135|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1|2022-05-10|15/12/2021|-2.34||6090000000||44|1|2021-11-05|15/06/2021|0.56||3940000000||52|1|2021-11-05|15/06/2020|0.72||5360000000||52|1|2021-10-30|15/12/2020|0.37||1920000000||49|1|2021-04-02|15/09/2020|1.21||6250000000||||2021-04-02|15/12/2019|0.67||2410000000||||2021-04-02|15/09/2019|5.04||15540000000||||||||||||||
2025-04-07 00:40:33|06580|101406|/equities/first-media-tb|JKSE|KBLV|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000051709|159||155.05B|155050000000|89|189734|134.21|-103|89-90|90|1742167907|-0.22|2.47|28.57B|28570000000|36|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||25|4|24|-0.011|0|0|-1.066|0.0155|-0.0392|3.3563|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1|2022-11-01|15/09/2022|-13.81||29940000000||160|1|2022-08-01|15/06/2022|-97.06||34330000000||232|1|2022-06-01|15/03/2022|-36.09||27070000000||226|1|2022-03-31|15/12/2021|-916.41||43290000000||348|1|2021-11-30|15/09/2021|111.86||33970000000||1255|1|2021-08-31|15/06/2021|25.34||39800000000||780|1|2021-06-30|15/03/2021|-19.39||34740000000||605|1|2021-05-31|15/12/2020|33.48||48910000000||416|1|2020-10-27|15/09/2020|-34.69||46910000000||390|1|2020-08-03|15/06/2020|174.06||44600000000||346|1|2020-06-30|15/03/2020|-172.64||48280000000||364|1|2020-05-13|15/12/2019|-132.66||121300000000||330|1|2019-10-30|15/09/2019|30.31||37820000000||418|1|2019-07-31|15/06/2019|-58.26||39720000000||424|1|2019-04-30|15/03/2019|13.48||50090000000||440|1|2019-03-29|15/12/2018|-626.17||206000000000||412|1|2018-10-31|15/09/2018|-544.54||245600000000||460|1|2018-08-01|15/06/2018|-520.38||183300000000||480|1
2025-04-07 00:40:40|06581|101604|/equities/tiga-pilar-sej|JKSE|AISA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000087901|1825||996.36B|996360000000|107|4432347|-13.01|-140|101-116|102|9311800000|0.28|13.67|1.92T|1920000000000|7.46|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|sell|strong_sell|buy|sell|strong_sell|||||30|4|18|-0.0238|0|0|10.5783|-0.0098|4.8078|1.4028|2024-11-18|15/09/2024|||||123|1|2024-08-28|15/06/2024|||||131|1|2024-04-25|15/03/2024|||||118|1|2024-03-26|15/12/2023|||||131|1|2023-10-30|15/09/2023|||||133|1|2023-08-01|15/06/2023|||||145|1|2023-04-28|15/03/2023|0.23||456400000000||149|1|2023-04-02|15/12/2022|-2.46||538100000000||151|1|2022-10-31|15/09/2022|-1.56||442800000000||170|1|2022-07-29|15/06/2022|-1.26||413900000000||146|1|2022-04-29|15/03/2022|-225.37||448900000000||174|1|2022-04-28|15/12/2021|-0.98||427200000000||172|1|2021-10-29|15/09/2021|-225.37||405800000000||220|1|2021-09-01|15/06/2021|-225.37||338000000000||204|1|2021-04-29|15/03/2021|-225.37||349900000000||286|1|2021-03-31|15/12/2020|190.83||332300000000||280|1|2020-10-26|15/09/2020|-5.35||354100000000||210|1|2020-09-30|15/06/2020|-10.2||249700000000||218|1|2020-07-16|15/03/2020|0.57||347200000000||168|1|2020-07-02|15/12/2019|399.16||428900000000||168|1
2025-04-07 00:40:47|06582|101232|/equities/fks-multi-agro|JKSE|FISH|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000080104|829||4.97T|4970000000000|10350|2900|86.49|-11800|10350-10350|10350|480000000|0.69|34.85|1.29B|1290000000|0.02|340|3.29|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||5|4|4|-0.0309|0|0|0|0.0436|63750|1237.7275|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1|2017-11-30|15/09/2017|0.01||249900000||2330|1|2017-08-01|15/06/2017|||227900000||3000|1|2017-04-28|15/03/2017|0.01||204300000||3290|1|||||||||||||||
2025-04-07 00:40:53|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|BOBA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000163900|80||176.83B|176830000000|153|160427|-2.55|-260|151-157|154|1155750000|0.34|10.7|178.26B|178260000000|13.83|7|4.58|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|4|10|-0.2165|0|0|1.6917|0.5937|17.35|2.485|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1|2022-10-28|15/09/2022|2||34250000000||193|1|2022-10-28|15/09/2021|3.62||17910000000||193|1|2022-07-29|15/06/2022|2.78||28840000000||200|1|2022-07-29|15/06/2021|41.51||21960000000||200|1|2022-06-03|15/03/2022|3.32||18470000000||200|1|2022-04-28|15/12/2021|19.88||74190000000||195|1|2021-10-27|15/03/2021|2.57||13220000000||||2021-10-27|15/12/2020|16.26||68570000000||||2021-10-27|15/03/2020|6.17||23480000000||||||||||||
2025-04-07 00:41:02|06584|101407|/equities/fortune-indone|JKSE|FORU|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000080203|46||283.79B|283790000000|610|956895|-24.69|-8075|610-710|610|465224000|0.03|-35.69|39.48B|39480000000|-17.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|24|0.0034|0|0|-1.4493|0.0134|-11.8788|1.3004|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1|2022-11-10|15/09/2022|0.84||12270000000||244|1|2022-08-16|15/06/2022|-4.21||9560000000||314|1|2022-05-31|15/03/2022|-2.67||8670000000||276|1|2022-04-21|15/12/2021|5.56||12540000000||370|1|2021-11-17|15/09/2021|1.94||11620000000||192|1|2021-08-10|15/06/2021|-3.25||9560000000||162|1|2021-06-30|15/03/2021|-1.01||13340000000||152|1|2021-05-19|15/12/2020|-25.58||10760000000||193|1|2020-11-19|15/09/2020|-12.66||6380000000||97|1|2020-07-31|15/06/2020|-10.57||11240000000||88|1|2020-07-14|15/12/2019|1.7||22660000000||75|1|2020-07-01|15/03/2020|-3.75||13990000000||75|1|2019-11-01|15/09/2019|-0.76||24060000000||110|1|2019-07-31|15/06/2019|7.99||25010000000||99|1|2019-04-30|15/03/2019|-7.49||15880000000||102|1|2019-03-29|15/12/2018|4.2||41740000000||106|1|2018-10-31|15/09/2018|3.69||39020000000||120|1|2018-08-01|15/06/2018|-14.39||43140000000||139|1
2025-04-07 00:41:11|06585|101408|/equities/fortune-mate-i|JKSE|FMII|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000091200|50||1.95T|1950000000000|304|1008039|60|-685|300-316|304|6400000000|0.33|187.65|35.32B|35320000000|1.62|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|sell|sell|strong_sell|neutral|neutral|||||24|4|22|0.0277|0|0|-3.9144|0.9779|165.1495|120.085|2023-04-26|15/12/2022|2.2||20060000000||306.10998535156|1|2022-11-29|15/09/2022|4.26||21160000000||124.15000152588|1|2022-08-30|15/06/2022|-0.13||3210000000||134.35000610352|1|2022-06-02|15/03/2022|0.02||7940000000||150.5|1|2022-05-09|15/12/2021|-0.46||12520000000||146.25|1|2021-11-30|15/09/2021|3.93||24220000000||390|1|2021-08-31|15/06/2021|0.61||10970000000||436|1|2021-06-30|15/03/2021|-0.94||5020000000||985|1|2021-05-31|15/12/2020|-0.66||10540000000||580|1|2020-11-30|15/09/2020|1.99||18110000000||462|1|2020-08-04|15/06/2020|-1.97||3160000000||745|1|2020-07-01|15/03/2020|0.1||19500000000||800|1|2020-06-02|15/12/2019|2.17||28960000000||680|1|2019-11-01|15/09/2019|-3.41||5720000000||510|1|2019-07-31|15/06/2019|-1.8||20760000000||510|1|2019-04-30|15/03/2019|4.04||28810000000||685|1|2019-04-29|15/12/2018|-0.67||9890000000||685|1|2018-10-31|15/09/2018|0.62||14030000000||720|1|2018-08-01|15/06/2018|0.55||9500000000||705|1|2018-05-25|15/03/2018|1.68||9810000000||645|1
2025-04-07 00:41:17|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|FORZ|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000138407|44||99.20B|99200000000|50|2300|0|-50|50-50|50|1984009887||7.21|61.4B|61400000000|6.93|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||15|4|14|-0.0048|0|0|-0.9167|0.8347|-649.025|37.0821|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1|2020-07-01|15/03/2020|2.58||4400000000||50|1|2020-06-02|15/12/2019|5.22||50000000000||50|1|2019-11-01|15/09/2019|0.42||6540000000||975|1|2019-07-31|15/06/2019|-2.22||6540000000||930|1|2019-04-30|15/03/2019|-1.05||1660000000||780|1|2019-04-02|15/12/2018|0.08||18270000000||790|1|2018-10-31|15/09/2018|-0.02||15740000000||915|1|2018-07-31|15/06/2018|3.07||30240000000||890|1|2018-05-01|15/03/2018|-2.01||9160000000||770|1|2018-03-29|15/12/2017|5.44||88990000000||780|1|2017-10-30|15/09/2017|4.89||50150000000||765|1|2017-10-04|15/06/2017|23.15||173700000000||760|1|2017-05-04|15/03/2017|5.47||41000000000||392|1|||||
2025-04-07 00:41:23|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|FUJI|IDR|Financials|Banking Services|Indonesia|ID1000150006|13||442B|442000000000|340|255188|50.44|-420|318-360|340|1300000000|-0.79|40.05|14.53B|14530000000|8.49|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||15|4|14|0.0118|0|0|-0.1851|1.8961|77.9907|885.2264|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1|2022-07-25|15/06/2022|3.61||666900000||555|1|2022-06-07|15/03/2022|1.68||25000000||670|1|2022-03-14|15/12/2021|0.59||687300000||800|1|2021-10-27|15/09/2021|1.4||-1410000000||330|1|2021-07-23|15/06/2021|0.83||-263500000||288|1|2021-04-26|15/03/2021|4.26||4520000000||160|1|2021-03-22|15/12/2020|-1.6||-2080000000||136|1|2020-10-26|15/09/2020|3.28||2390000000||112|1|2020-07-28|15/06/2020|1.64||226200000||106|1|2020-04-29|15/03/2020|1.18||115100000||104|1|2020-03-11|15/12/2019|0.58||126100000||106|1|2019-10-22|15/09/2019|1.59||271600000||117|1|2019-07-24|15/06/2019|2.37||-85590000||130|1|||||
2025-04-07 00:41:33|06588|101410|/equities/gajah-tunggal|JKSE|GJTL|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000086002|16999||3.68T|3680000000000|1055|6112388|-18.85|-1390|1055-1085|1075|3484408600|1.09|3.09|18.03T|18030000000000|341|50|4.74|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||31|4|24|-0.0087|0|0|-1.6179|0.0247|-7.8442|0.1525|2024-11-18|15/09/2024|||||1170|1|2024-08-01|15/06/2024|||||1150|1|2024-04-30|15/03/2024|||||1105|1|2024-03-05|15/12/2023|||||1150|1|2023-10-27|15/09/2023|||||680|1|2023-07-31|15/06/2023|||||1075|1|2023-06-05|15/03/2023|76.25||4445200000000||785|1|2023-03-31|15/12/2022|-3.46||4417800000000||610|1|2022-11-02|15/09/2022|-30.27||4465200000000||605|1|2022-07-25|15/06/2022|-38.85||4062700000000||700|1|2022-04-28|15/03/2022|20.51||4224800000000||625|1|2022-04-04|15/12/2021|19.24||4144800000000||630|1|2021-10-29|15/09/2021|-22.62||3938600000000||725|1|2021-08-05|15/06/2021|-4.6||3338900000000||790|1|2021-06-07|15/03/2021|32.77||3921900000000||885|1|2021-03-29|15/12/2020|121.91||3818600000000||890|1|2020-10-28|15/09/2020|10.49||3688800000000||456|1|2020-09-02|15/06/2020|75.47||2129700000000||555|1|2020-04-27|15/03/2020|-116||3797500000000||310|1|2020-03-23|15/12/2019|37.19||4003600000000||260|1
2025-04-07 00:41:41|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|GLVA|IDR|Technology|Computers, Phones \u0026 Household Electronics|Indonesia|ID1000153109|399||477B|477000000000|318|29214|-21.67|-470|312-324|316|1500000000|1|6.26|2.31T|2310000000000|50.81|15|4.72|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||15|4|14|0.0031|0|0|0.3138|0.0262|12.6807|0.2914|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1|2022-11-01|15/09/2022|18.06||724100000000||340|1|2022-08-04|15/06/2022|4.89||470700000000||280|1|2022-06-07|15/03/2022|11.44||537500000000||256|1|2022-03-31|15/12/2021|10.99||631300000000||270|1|2022-01-06|15/09/2021|9.03||468000000000||274|1|2021-08-09|15/06/2021|1.4||325100000000||300|1|2021-06-01|15/03/2021|5.03||325100000000||328|1|2021-04-16|15/12/2020|7.94||411400000000||326|1|2020-11-03|15/09/2020|6.52||598000000000||320|1|2020-11-03|15/09/2019|3.47||645900000000||320|1|2020-08-05|15/06/2020|-10.63||315100000000||298|1|2020-06-08|15/03/2020|16.47||610500000000||260|1|2020-05-13|15/12/2019|17.8||753200000000||230|1|||||
2025-04-07 00:41:51|06590|101411|/equities/garda-tujuh-bu|JKSE|GTBO|IDR|Energy|Coal|Indonesia|ID1000113004|128||312.5B|312500000000|125|673825|-62.12|-348|123-128|124|2500000000|-0.41|-4.88|38.18M|38180000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|4|-0.5019|0|0|0|0.8498|0|45461.235|2024-10-25|15/09/2024|||||280|1|2024-08-06|15/06/2024|||||268|1|2024-05-02|15/03/2024|||||288|1|2024-02-28|15/12/2023|||||388|1|2023-10-24|15/09/2023|||||900|1|2023-08-01|15/06/2023|||||208|1|2023-06-02|15/03/2023|||||176|1|2023-06-01|15/12/2022|||||176|1|2022-11-30|15/09/2022|||||75|1|2022-07-25|15/06/2022|||||75|1|2022-06-01|15/03/2022|||||75|1|2022-03-02|15/12/2021|||||75|1|2021-12-01|15/09/2021|||||75|1|2021-07-26|15/06/2021|||||75|1|2021-06-02|15/03/2021|||||75|1|2021-03-03|15/12/2020|||||75|1|2020-12-02|15/09/2020|||||75|1|2020-07-20|15/06/2020|||||75|1|2020-06-03|15/03/2020|||||78|1|2020-02-26|15/12/2019|||||103|1
2025-04-07 00:42:05|06591|101412|/equities/garuda-indones|JKSE|GIAA|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000118300|11219||3.75T|3750000000000|41|16182481|-34.92|-76|41-41|38|91480783837|0.19|1.18|3.27B|3270000000|0|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|150|1|150|150|28|4|12|0.0013|-1|-0.0305|0|0.29|0|8253.7583|2024-11-29|15/09/2024|||||59|1|2024-08-01|15/06/2024|||||60|1|2024-07-29|15/03/2024|||||62|1|2024-07-12|15/12/2023|||||51|1|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1|2023-05-09|15/03/2023|||||64|1|2023-04-26|15/12/2022|||||66|1|2022-11-03|15/09/2022|||||222|1|2022-07-29|15/06/2022|||||222|1|2022-04-29|15/03/2022|||||222|1|2022-03-22|15/12/2021|||||222|1|2021-11-26|15/09/2021|||||222|1|2021-08-31|15/06/2021|||||222|1|2021-05-06|15/03/2021|||||326|1|2021-02-22|15/12/2020||||1140000000|324|1|2020-11-05|15/09/2020||||222000000|238|1|2020-07-23|15/06/2020||||1090000000|256|1|2020-04-30|15/03/2020||||1140000000|180|1|2020-02-24|15/12/2019||||1110000000|318|1
2025-04-07 00:42:13|06592|1052356|/equities/garuda-maintenance-facility|JKSE|GMFI|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000140601|4201||1.73T|1730000000000|46|1035397|-28.1|-69|42-46|42|37565978976|0.27|2.92|421.22M|421220000|0|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|||||30|4|15|-0.0067|0|0.0417|-0.9768|2133.1222|1.7443|4404.8413|2024-11-29|15/09/2024|||||51.375999450684|1|2024-09-13|15/06/2024|||||63.00899887085|1|2024-07-18|15/12/2023|||||50.407001495361|1|2024-05-14|15/03/2024|||||54.284000396729|1|2023-10-31|15/09/2023|||||78.518997192383|1|2023-08-01|15/06/2023|||||56.222999572754|1|2023-05-11|15/03/2023|||||50.407001495361|1|2023-04-20|15/12/2022|||||49.437999725342|1|2022-11-10|15/09/2022|||||68|1|2022-08-30|15/06/2022|||||72|1|2022-06-01|15/03/2022|||||76|1|2022-03-02|15/12/2021|||||69|1|2021-11-26|15/09/2021|-7.13||||84|1|2021-08-31|15/06/2021|-7.18||||80|1|2021-06-02|15/03/2021|-7.23||||100|1|2021-03-31|15/12/2020|||||118|1|2020-11-05|15/09/2020|-7.18||||78|1|2020-09-02|15/06/2020|-7.26||||82|1|2020-06-03|15/03/2020|-7.09||||79|1|2020-02-26|15/12/2019|-8.06||||87|1
2025-04-07 00:42:33|06593|955953|/equities/garuda-metalindo-tbk|JKSE|BOLT|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000134604|1306||2.86T|2860000000000|1220|998997|48.78|-1430|1215-1225|1210|2343750000|0.15|30.22|1.48T|1480000000000|40.38|35|2.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||24|4|23|-0.0021|0|0|-6.9952|0.0709|-97.61|1.9091|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1|2022-07-28|15/06/2022|-7.42||301000000000||935|1|2022-04-28|15/03/2022|9.98||357800000000||1080|1|2022-04-28|15/12/2021|13.03||344000000000||1080|1|2021-10-27|15/09/2021|8.41||304900000000||695|1|2021-07-30|15/06/2021|-0.05||262800000000||700|1|2021-05-10|15/03/2021|7.32||270100000000||700|1|2021-04-23|15/12/2020|-16.21||214000000000||690|1|2020-11-06|15/09/2020|-4.29||200900000000||550|1|2020-07-22|15/06/2020|-8.43||81550000000||865|1|2020-06-19|15/03/2020|5.08||292300000000||1000|1|2020-03-29|15/12/2019|0.25||295200000000||760|1|2019-10-29|15/09/2019|11.77||318800000000||875|1|2019-07-31|15/06/2019|-2.4||276700000000||850|1|2019-04-30|15/03/2019|11.64||316100000000||855|1|2019-03-28|15/12/2018|5.88||311400000000||895|1|2018-10-30|15/09/2018|9.2||322900000000||925|1|2018-07-30|15/06/2018|5.77||272100000000||925|1|2018-04-30|15/03/2018|11.2||280800000000||835|1
2025-04-07 00:42:40|06594|1097268|/equities/garudafood-putra-putri|JKSE|GOOD|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000145907|9223||13.35T|13350000000000|362|225619|-13.4|-480|350-370|374|36883156555|0.24|21.38|12.24T|12240000000000|16.93|9|2.49|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|20|-0.0185|0|0|-0.4315|-0.0114|20.003|2.1525|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1|2022-10-28|15/09/2022|2.67||2642700000000||535|1|2022-07-29|15/06/2022|2.4||2404300000000||535|1|2022-04-28|15/03/2022|2.55||2777300000000||565|1|2022-03-07|15/12/2021|3.04||2430600000000||550|1|2021-10-29|15/09/2021|3.06||2184300000000||510|1|2021-08-06|15/06/2021|2.16||1911700000000||386|1|2021-05-28|15/03/2021|16.71||2272900000000||340|1|2021-05-24|15/12/2020|6.46||1970600000000||326|1|2020-11-05|15/09/2020|11.25||1826800000000||247|1|2020-09-21|15/06/2020|-1.55||1668100000000||273|1|2020-06-19|15/03/2020|19.04||2245800000000||259|1|2020-05-11|15/12/2019|16.15||2094600000000||252|1|2019-10-30|15/09/2019|10.77||2072200000000||323|1|2019-10-30|15/09/2018|15.68||1974000000000||323|1|2019-07-30|15/06/2019|13.07||1987600000000||335|1|2019-07-30|15/06/2018|10.91||1870300000000||335|1|2019-04-30|15/03/2019|16.5||2284300000000||1795|1|2019-04-30|15/03/2018|23.05||2157000000000||1795|1
2025-04-07 00:42:50|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|SLIS|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000151608|260||123.17B|123170000000|50|277458|-20.63|-68|50-50|50|2463336675|-0.7|11.66|531.59B|531590000000.00006|4.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||18|4|17|0.0219|0|0|0.4015|0.0883|472.5|19.6288|2023-05-08|15/03/2023|3.57||104800000000||168.5|1|2023-04-11|15/12/2022|8.51||130200000000||176.47999572754|1|2022-12-01|15/09/2022|5.04||129600000000||237.30000305176|1|2022-08-30|15/06/2022|4.11||119000000000||144.57000732422|1|2022-06-02|15/03/2022|3.42||108300000000||426|1|2022-05-09|15/12/2021|2.58||127200000000||272|1|2021-11-30|15/09/2021|3.17||101200000000||1675|1|2021-08-30|15/06/2021|3.65||115200000000||7775|1|2021-06-28|15/03/2021|3.21||104800000000||10350|1|2021-05-25|15/12/2020|0.49||114500000000||9350|1|2020-11-30|15/09/2020|7.25||117900000000||4930|1|2020-08-03|15/06/2020|2.79||90620000000||5125|1|2020-07-01|15/03/2020|2.7||88800000000||5075|1|2020-07-01|15/03/2019|3.58||74400000000||5075|1|2020-04-17|15/12/2019|7.46||135100000000||4650|1|2019-10-31|15/09/2019|14.14||324900000000||1530|1|2019-10-31|15/09/2018|7.97||210700000000||1530|1|2019-10-03|15/12/2018|5.87||84020000000|||||
2025-04-07 00:42:59|06596|101413|/equities/gema-grahasara|JKSE|GEMA|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000092505|609||228.8B|228800000000|143|70207|-48.93|-340|143-152|142|1600000000|0.19|12.48|1.43T|1430000000000|11.46|5|3.5|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0031|0|0|-0.2968|0.0438|67.4846|0.46|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1|2022-11-30|15/09/2022|-3.26||289900000000||288|1|2022-08-29|15/06/2022|-17.16||234400000000||328|1|2022-05-30|15/03/2022|0.69||266900000000||350|1|2022-04-29|15/12/2021|3.13||326900000000||330|1|2021-11-29|15/09/2021|0.51||269800000000||342|1|2021-08-23|15/06/2021|2.33||258900000000||354|1|2021-06-28|15/03/2021|2.05||254800000000||348|1|2021-04-08|15/12/2020|-1.42||320500000000||344|1|2020-11-26|15/09/2020|1.17||235800000000||298|1|2020-07-30|15/06/2020|0.17||168300000000||372|1|2020-06-29|15/03/2020|0.87||259800000000||362|1|2020-05-11|15/12/2019|3.58||343000000000||344|1|2019-10-31|15/09/2019|4.56||343600000000||370|1|2019-07-31|15/06/2019|0.61||218200000000||368|1|2019-04-30|15/03/2019|7.4||282500000000||326|1|2019-03-28|15/12/2018|1.95||250100000000||326|1|2018-11-30|15/09/2018|3.63||292700000000||328|1|2018-07-31|15/06/2018|1.8||349500000000||290|1
2025-04-07 00:43:07|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|GPSO|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000162704|16||253.36B|253360000000|380|11966895|72.73|-1450|362-386|372|666741103|-0.92|-492.14|13.06B|13060000000|-0.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||10|4|9|-0.0137|0|0|-3.9126|0.6737|0.9656|6.2456|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1|2022-11-28|15/09/2022|-3.76||1960000000||114|1|2022-09-01|15/06/2022|-1.52||1370000000||132|1|2022-06-02|15/03/2022|1.64||4250000000||104|1|2022-06-02|15/03/2021|-0.36||1950000000||104|1|2022-05-09|15/12/2021|1.2||2950000000||104|1|2022-02-19|15/09/2021|-9.06||8340000000||126|1|2021-12-30|15/09/2020|1.28||16690000000||126|1|2021-08-30|15/12/2020|-3.18||3110000000|||||||||||||
2025-04-07 00:43:15|06598|1073263|/equities/gihon-telekom|JKSE|GHON|IDR|Technology|Telecommunications Services|Indonesia|ID1000142300|29||792B|792000000000|1440|8466|-23.2|-2040|1400-1440|1410|550000000|-0.23|9.34|211.68B|211680000000|154.23|165|11.46|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||22|4|21|-0.0036|0|0|226.4868|0.1448|10.9714|5.9929|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1|2022-10-27|15/09/2022|39.96||47390000000||2000|1|2022-09-08|15/06/2022|27.57||46140000000||2200|1|2022-05-19|15/03/2022|44.82||44570000000||2160|1|2022-03-21|15/12/2021|45.53||42510000000||2080|1|2021-12-08|15/09/2021|36.75||41880000000||2300|1|2021-07-29|15/06/2021|39.52||40540000000||2360|1|2021-05-18|15/03/2021|41.58||39980000000||1765|1|2021-04-28|15/12/2020|33.78||37050000000||1895|1|2020-11-26|15/09/2020|41.93||38850000000||1625|1|2020-07-30|15/06/2020|35.49||35440000000||1550|1|2020-05-18|15/03/2020|30.17||31720000000||1350|1|2020-03-27|15/12/2019|35.7||30660000000||1490|1|2019-11-13|15/09/2019|26.62||29180000000||1400|1|2019-08-20|15/06/2019|24.69||28330000000||1350|1|2019-05-22|15/03/2019|28.75||27770000000||1200|1|2019-03-29|15/12/2018|97.03||108700000000||1260|1|2018-11-22|15/09/2017|47829.14||22090000000||1240|1|2018-11-22|15/09/2018|16.72||28340000000||1240|1
2025-04-07 00:43:23|06599|1155107|/equities/ginting-jaya-energi|JKSE|WOWS|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000152002|33||121.31B|121310000000|49|2527205|122.73|-54|49-50|50|2475720000|0.25|247.45|181.66B|181660000000|0.2|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||15|4|14|0.0054|0|0|33.2537|-0.0064|12.9929|1.3221|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1|2022-08-31|15/06/2022|-4.97||21460000000||50|1|2022-07-28|15/03/2022|-5.01||17960000000||50|1|2022-06-30|15/12/2021|-13.79||19920000000||50|1|2021-11-27|15/09/2021|-1.14||23770000000||53|1|2021-08-31|15/06/2021|0.15||27520000000||50|1|2021-08-30|15/03/2021|1.1||24330000000||50|1|2021-08-27|15/12/2020|-2.22||17790000000||50|1|2020-11-25|15/09/2020|0.34||22320000000||68|1|2020-11-25|15/09/2019|23.85||43920000000||68|1|2020-09-25|15/06/2020|0.4||36320000000||52|1|2020-08-31|15/03/2020|2.06||36020000000||75|1|2020-08-31|15/03/2019|84.77||41200000000||75|1|2020-07-01|15/12/2019|0.2||46650000000||50|1|||||
2025-04-07 00:43:37|06600|101414|/equities/global-mediaco|JKSE|BMTR|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000105604|6430||2.29T|2290000000000|140|40468054|-42.62|-258|140-143|142|16352512086|0.89|4.02|10.06T|10060000000000|32.86|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||43|4|36|-0.0002|-0.5027|-0.0654|0.2896|0.0102|14.8313|0.8877|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1|2024-05-30|15/12/2023|||||232|1|2024-04-30|15/03/2024|||||232|1|2023-11-01|15/09/2023|||||272|1|2023-07-31|15/06/2023|||||336|1|2023-05-02|15/03/2023|19.56||3190800000000||278|1|2023-03-24|15/12/2022|19.92||2530600000000||274|1|2022-11-03|15/09/2022|21.92||2775000000000||300|1|2022-08-31|15/06/2022|10.26||3527700000000||364|1|2022-05-31|15/03/2022|19.98||3400300000000||264|1|2022-03-31|15/12/2021|25.6||3497900000000||270|1|2021-11-03|15/09/2021|24.28||3235700000000||268|1|2021-08-12|15/06/2021|23.85||3965300000000||268|1|2021-06-30|15/03/2021|11.03||3277700000000||268|1|2021-03-03|15/12/2020|10.16||3096600000000||266|1|2020-10-29|15/09/2020|12.78||3105000000000||230|1|2020-07-29|15/06/2020|27.49||2951100000000||214|1|2020-04-24|15/03/2020|9.36||2911300000000||218|1|2020-02-26|15/12/2019|31.25||3264700000000||320|1
2025-04-07 00:43:43|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|RUNS|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000163405|119||50.91B|50910000000|52|420198|-10.34|-94|50-52|50|979082975|-0.07|-8.13|28B|28000000000|-6.89|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||6|4|5|0.0087|0|0|5.8408|0.8208|96.428|15.324|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1|2022-05-10|15/12/2021|-7.12||2260000000||230|1|2021-11-15|15/09/2021|-6.74||2680000000||358|1|2021-11-15|15/09/2020|1.75||5990000000||358|1|2021-09-07|15/12/2020|8.92||16510000000|||||||||||||||||
2025-04-07 00:43:53|06602|101415|/equities/global-telesho|JKSE|GLOB|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000123706|21||105.56B|105560000000|95|17704|39.71|-118|95-95|96|1111112000|0.12|-1.16|185.65B|185650000000|-82|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||25|4|24|-0.135|0|0|-18.4205|-0.0078|32.4371|3.5171|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1|2022-10-31|15/09/2022|0.74||16300000000||110|1|2022-08-24|15/06/2022|0.25||13860000000||149|1|2022-05-31|15/03/2022|0.3||16430000000||157|1|2022-03-23|15/12/2021|-54.62||14710000000||250|1|2021-11-25|15/09/2021|0.49||13230000000||276|1|2021-08-18|15/06/2021|0.48||9490000000||182|1|2021-06-04|15/03/2021|0.75||8840000000||256|1|2021-03-22|15/12/2020|-43.7||4340000000||424|1|2020-11-02|15/09/2020|0.2||3980000000||119|1|2020-09-22|15/06/2020|-1.25||6840000000||134|1|2020-08-31|15/03/2020|-0.8||15510000000||153|1|2020-07-31|15/12/2019|-4||45870000000||127|1|2019-11-28|15/09/2019|-10.49||70490000000||360|1|2019-08-30|15/06/2019|-15.29||64340000000||500|1|2019-05-30|15/03/2019|-5.81||57930000000||328|1|2019-05-27|15/12/2018|0.44||82980000000||328|1|2018-11-21|15/09/2018|-0.74||143300000000||218|1|2018-08-23|15/06/2018|-8.23||127200000000||154|1
2025-04-07 00:44:02|06603|101416|/equities/golden-eagle-e|JKSE|SMMT|IDR|Energy|Coal|Indonesia|ID1000100704|102||2.57T|2570000000000|815|33592|7.24|-875|815-815|815|3150000000|0.16|74.48|816.95B|816950000000|10.74|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0.0103|0|0|-0.643|0.2008|0.5763|3.1554|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1|2022-11-08|15/09/2022|29.62||239000000000||645|1|2022-08-13|15/06/2022|36.68||265000000000||845|1|2022-05-31|15/03/2022|23.32||209700000000||1170|1|2022-03-31|15/12/2021|35.85||182300000000||1075|1|2021-11-30|15/09/2021|24.27||145100000000||190|1|2021-08-19|15/06/2021|10.72||99270000000||114|1|2021-06-30|15/03/2021|3.27||81610000000||119|1|2021-05-10|15/12/2020|-1.15||69040000000||93|1|2020-11-30|15/09/2020|-1.85||52560000000||85|1|2020-07-30|15/06/2020|2.39||41370000000||90|1|2020-06-29|15/03/2020|-4.65||46470000000||85|1|2020-05-17|15/12/2019|-6.79||65710000000||80|1|2019-11-01|15/09/2019|1.05||56580000000||119|1|2019-07-31|15/06/2019|2.1||70760000000||145|1|2019-04-30|15/03/2019|5.81||57220000000||135|1|2019-03-29|15/12/2018|11.31||62430000000||163|1|2018-11-01|15/09/2018|5.45||57290000000||174|1|2018-08-01|15/06/2018|3.21||38880000000||202|1
2025-04-07 00:44:09|06604|101233|/equities/golden-energy|JKSE|GEMS|IDR|Energy|Coal|Indonesia|ID1000121106|572||48.53T|48530000000000|8250|148114|37.5|-18800|8150-8475|8150|5882353000|-0.02|6.26|2.71B|2710000000|0.08|1283.63|15.56|2025-05-28 00:00:00|2025-05-28|sell|sell|buy|sell|strong_sell|sell|sell|strong_sell|neutral|||||16|2|5|0.0991|0|0|0|8138.8344|159000|32331.382|2025-05-28|15/03/2025|||||8250|1|2025-03-07|15/12/2024|||||8900|1|2024-11-27|15/09/2024|||||10675|1|2024-08-22|15/06/2024|||||9225|1|2024-05-30|15/03/2024|||||6000|1|2024-03-08|15/12/2023|||||5900|1|2023-11-28|15/09/2023|||||5950|1|2023-08-23|15/06/2023|||||6650|1|2023-06-27|15/03/2023|||||5800|1|2023-03-10|15/12/2022|||||6525|1|2023-01-02|15/09/2022|||11093270000000|11093270000000|7050|1|2018-05-15|15/03/2018|0.01||272600000||2550|1|2018-03-12|15/12/2017|0.01||301100000||2550|1|2017-11-14|15/09/2017|||178400000||2500|1|2017-08-11|15/06/2017|||137900000||2600|1|2017-05-16|15/03/2017|0.01||142000000|||||||
2025-04-07 00:44:19|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|POLU|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000149206|894||6.62T|6620000000000|8825|259700|1708.4|-8875|7500-8875|8825|750000000|-0.26|-176.66|135.92B|135919999999.99998|-10.79|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||16|4|15|0.0034|0|0|22.9254|0.0685|-86.3493|2.572|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1|2022-06-30|15/03/2022|2.41||30350000000||555|1|2022-06-28|15/12/2021|-41.93||31950000000||600|1|2021-12-29|15/09/2021|1.85||27970000000||456|1|2021-09-06|15/06/2021|-28.53||25210000000||286|1|2021-08-12|15/03/2021|-0.07||19660000000||294|1|2021-06-30|15/12/2020|-7.88||19420000000||292|1|2021-01-29|15/09/2020|26.21||34120000000||605|1|2020-07-31|15/06/2020|-16.99||28630000000||900|1|2020-07-31|15/06/2019|-5.72||120200000000||900|1|2020-07-01|15/03/2020|12||114300000000||840|1|2020-06-02|15/12/2019|-0.41||93560000000||705|1|2019-11-01|15/09/2019|15.46||374200000000||2340|1|2019-11-01|15/09/2018|26.2||321400000000||2340|1|2019-06-20|15/12/2018|-11.26||117100000000|||||||
2025-04-07 00:44:29|06606|943646|/equities/golden-plantation-pt|JKSE|GOLL|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000133200|11||183.25B|183250000000|50|769385|0|-50|50-50|50|3665000759|||5.39B|5390000000|-4.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||19|2|5|0.0302|0|0|-16.1999|-0.0493|210.25|4.112|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1|2023-01-12|15/03/2021|-0.44||1390000000||50|1|2022-11-16|15/12/2020|-3.46||1640000000||50|1|2022-08-23|15/09/2020|-0.54||619400000||50|1|2022-08-03|15/06/2020|-0.59||637400000||50|1|2022-07-19|15/03/2020|-77.82||819600000||50|1|2022-06-22|15/12/2019|-1.36||7980000000||50|1|2020-12-10|15/09/2019|-4.84||5070000000||50|1|2020-08-14|15/06/2019|-4.4||3230000000||50|1|2020-04-28|15/03/2019|-3.97||2900000000||50|1|2020-01-21|15/12/2018|-4.84||6370000000||50|1|2019-01-31|15/09/2018|-8.21||25540000000||50|1|2018-08-03|15/06/2018|-8.6||35330000000||50|1|2018-05-08|15/03/2018|-5.86||31160000000||104|1|2018-04-02|15/12/2017|-2.72||48940000000||113|1|2017-11-30|15/09/2017|-4.01||64160000000||109|1|2017-08-01|15/06/2017|0.05||46260000000||102|1|2017-05-05|15/03/2017|-0.5||55510000000||112|1|
2025-04-07 00:44:35|06607|943650|/equities/goodyear-indon|JKSE|GDYR|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000134802|835||461.25B|461250000000|1125|27681|-9.27|-1800|1110-1125|1120|410000000|0.24|4.53|175.74M|175740000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.1299|0|0|0|0.0414|0|4601.0825|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1|2017-10-30|15/09/2017|-0||42190000||2100|1|2017-08-01|15/06/2017|-0||37700000||2200|1|2017-05-04|15/03/2017|-0||37890000||1700|1|||||||||||||||
2025-04-07 00:44:45|06608|101418|/equities/gowa-makassar|JKSE|GMTD|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000064009|83||2.44T|2440000000000|2400|21108|-45.33|-7000|2300-2490|2330|1015380000|-0.14|17.81|399.63B|399630000000|134.78|2.3|0.1|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0434|0|0|-1.1868|0.0552|-12.7423|83.8805|2023-04-21|15/03/2023|264.46||96460000000||1485|1|2023-03-24|15/12/2022|27.66||175400000000||1485|1|2022-10-27|15/09/2022|-2.02||53140000000||1450|1|2022-07-29|15/06/2022|132.97||55040000000||14525|1|2022-04-27|15/03/2022|-69.99||31780000000||15600|1|2022-03-30|15/12/2021|-150.28||31390000000||15600|1|2021-10-28|15/09/2021|-67.13||39400000000||16725|1|2021-07-30|15/06/2021|-32.98||41640000000||16725|1|2021-05-31|15/03/2021|-19.23||26380000000||16725|1|2021-04-29|15/12/2020|-1147.32||35390000000||16725|1|2020-10-30|15/09/2020|91.96||59790000000||17800|1|2020-07-29|15/06/2020|34.75||32600000000||17975|1|2020-05-28|15/03/2020|-22.83||39810000000||17000|1|2020-05-21|15/12/2019|34.2||63590000000||17000|1|2019-10-30|15/09/2019|-920.08||47760000000||18000|1|2019-07-26|15/06/2019|116.79||48620000000||19500|1|2019-04-29|15/03/2019|78.56||45550000000||19600|1|2019-02-19|15/12/2018|149.07||61560000000||17800|1|2018-10-29|15/09/2018|168.87||62410000000||16000|1|2018-08-22|15/06/2018|236.52||81720000000||16000|1
2025-04-07 00:44:55|06609|101419|/equities/gozco-plantati|JKSE|GZCO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000110604|1029||564B|564000000000|94|22306492|10.59|-128|90-95|92|6000000000|0.1|-437.75|622.79B|622790000000|-0.21|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||31|4|24|0.0183|0|0|0.4048|0.1336|0.2671|0.8946|2024-11-18|15/09/2024|||||100|1|2024-07-31|15/06/2024|||||89|1|2024-05-06|15/12/2023|||||81|1|2024-04-30|15/03/2024|||||86|1|2023-10-31|15/09/2023|||||83|1|2023-08-01|15/06/2023|||||92|1|2023-06-23|15/03/2023|-6.28||208400000000||89|1|2023-03-31|15/12/2022|13.62||173100000000||94|1|2022-11-02|15/09/2022|1.27||119500000000||114|1|2022-08-30|15/06/2022|-4.57||110200000000||142|1|2022-05-31|15/03/2022|2.29||151900000000||208|1|2022-03-02|15/12/2021|8.63||247500000000||163|1|2021-11-25|15/09/2021|3.66||207400000000||50|1|2021-08-27|15/06/2021|-3.82||117200000000||50|1|2021-06-25|15/03/2021|-6.89||135000000000||50|1|2021-03-03|15/12/2020|-3.09||217200000000||50|1|2020-10-28|15/09/2020|-1.47||59680000000||50|1|2020-09-02|15/06/2020|-16.95||55860000000||50|1|2020-06-03|15/03/2020|-8.73||74180000000||50|1|2020-02-26|15/12/2019|-29.84||156100000000||50|1
2025-04-07 00:45:05|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|JGLE|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000137409|70||158.07B|158070000000|7|14466315|-68.18|-20|7-7|7|22581909405|0.05|-5.93|165.62B|165620000000|-1.18|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|22|-0.0024|0|0|-0.532|0.9252|-8.4568|21.7845|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1|2022-09-22|15/06/2022|-0.79||73130000000||50|1|2022-05-31|15/03/2022|-0.81||30720000000||50|1|2022-04-29|15/12/2021|-2.1||35360000000||50|1|2021-11-05|15/09/2021|-0.81||14040000000||50|1|2021-09-01|15/06/2021|-0.9||20240000000||50|1|2021-07-09|15/03/2021|-0.68||17160000000||50|1|2021-06-03|15/12/2020|-2.06||30000000000||50|1|2020-12-23|15/09/2020|-0.77||18070000000||50|1|2020-12-15|15/06/2020|-0.8||908100000||50|1|2020-12-07|15/03/2020|-1.3||39230000000||50|1|2020-11-27|15/12/2019|-1.1||96910000000||50|1|2019-11-07|15/09/2019|-2.42||65250000000||50|1|2019-08-26|15/06/2019|-0.72||62270000000||50|1|2019-05-03|15/03/2019|-0.67||60030000000||50|1|2019-04-30|15/12/2018|0.83||87140000000||50|1|2018-10-30|15/09/2018|-0.24||67680000000||50|1|2018-07-30|15/06/2018|-0.79||65960000000||50|1|2018-04-27|15/03/2018|-0.52||67690000000||50|1
2025-04-07 00:45:13|06611|101420|/equities/graha-layar-pr|JKSE|BLTZ|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000131402|326||1.57T|1570000000000|1800|444|-11.76|-2490|1800-1800|1800|873937142|0.14|-21.95|1.17T|1170000000000|-82|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0094|0|0|-1.9582|2.4784|-3.0146|51.2413|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1|2022-11-29|15/09/2022|5.01||304800000000||1805|1|2022-08-30|15/06/2022|35.84||355400000000||2250|1|2022-05-31|15/03/2022|-57.82||133800000000||2700|1|2022-04-29|15/12/2021|-35.78||180300000000||2790|1|2021-11-22|15/09/2021|-75.29||6390000000||3200|1|2021-08-30|15/06/2021|-96.92||70840000000||2890|1|2021-06-30|15/03/2021|-95.36||27340000000||2840|1|2021-05-25|15/12/2020|-163.39||21350000000||2400|1|2020-11-24|15/09/2020|-134.82||650300000||3120|1|2020-07-30|15/06/2020|-212.22||-20680000000||3600|1|2020-06-30|15/03/2020|-62.14||254500000000||3300|1|2020-04-29|15/12/2019|32.87||387100000000||3250|1|2019-11-01|15/09/2019|15.45||345100000000||3000|1|2019-07-31|15/06/2019|51.2||390100000000||3800|1|2019-04-30|15/03/2019|-4.16||292300000000||4950|1|2019-04-01|15/12/2018|16.04||337800000000||4950|1|2018-10-31|15/09/2018|28.41||302900000000||4350|1|2018-07-31|15/06/2018|81.27||300000000000||4250|1
2025-04-07 00:45:19|06612|1166028|/equities/grand-house-mulia-pt|JKSE|HOMI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000157209|36||450.45B|450450000000|286|5324989|97.24|-496|268-290|268|1575000000|0.3|197.37|38.41B|38410000000|1.42|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_sell|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|||||12|4|11|0.0255|0|0|0.534|1.1364|140.7091|32.7855|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1|2022-05-30|15/03/2022|0.43||6440000000||672|1|2022-04-27|15/12/2021|0.84||24910000000||668|1|2021-11-30|15/09/2021|4.49||15070000000||832|1|2021-10-01|15/06/2021|0.68||9400000000||912|1|2021-06-30|15/03/2021|3.18||13520000000||1015|1|2021-06-30|15/03/2020|1.15||5730000000||1015|1|2021-05-31|15/12/2020|-3.2||8750000000||1225|1|2020-11-30|15/09/2020|6.16||20080000000||508|1|2020-11-30|15/09/2019|-2.87||2770000000||508|1|2020-09-09|15/12/2019|9.18||28930000000|||||||||||
2025-04-07 00:45:27|06613|101421|/equities/grand-kartech|JKSE|KRAH|IDR|Industrials|Diversified Industrial Goods Wholesale|Indonesia|ID1000129505|752||423.44B|423440000000|436|79026|0|-436|436-436|436|971190000|0.59|-4.6|250.16B|250160000000|-94.7|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|4|10|0.001|0|0|-11.3857|0.034|564.131|9.901|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1|2019-06-03|15/03/2019|-17.78||51010000000||2300|1|2019-06-03|15/12/2018|-69.67||70670000000||2300|1|2018-11-16|15/09/2018|24.86||74600000000||2390|1|2018-09-05|15/06/2018|-9.23||64520000000||2720|1|2018-05-31|15/03/2018|-14.55||50070000000||2700|1|2018-02-03|15/12/2017|-62.35||32010000000||2750|1|2017-12-12|15/09/2017|2.46||81360000000||2760|1|2017-07-31|15/06/2017|-1.56||74840000000||2670|1|2017-05-02|15/03/2017|6.09||75060000000||3140|1|||||||||
2025-04-07 00:45:38|06614|101422|/equities/greenwood-seja|JKSE|GWSA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000121809|90||975.1B|975100000000|125|420163|-13.19|-186|122-125|122|7800760000|0.76|10.44|79.75B|79750000000|12.93|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||25|4|24|0.0093|0|0|-0.3208|0.1197|11.4546|20.1692|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1|2022-10-28|15/09/2022|3.05||22870000000||157|1|2022-07-29|15/06/2022|2.46||10020000000||157|1|2022-05-31|15/03/2022|2.89||10770000000||139|1|2022-04-28|15/12/2021|-3.49||8860000000||138|1|2021-11-05|15/09/2021|1.67||13650000000||198|1|2021-08-25|15/06/2021|2.51||14120000000||137|1|2021-06-25|15/03/2021|2.1||11200000000||120|1|2021-04-28|15/12/2020|-15.23||5790000000||140|1|2020-10-27|15/09/2020|2.37||5560000000||94|1|2020-07-29|15/06/2020|1.21||6970000000||97|1|2020-06-22|15/03/2020|5.2||14010000000||87|1|2020-04-29|15/12/2019|6.63||21740000000||87|1|2019-10-28|15/09/2019|4.51||22250000000||173|1|2019-07-30|15/06/2019|3.17||20040000000||194|1|2019-04-30|15/03/2019|2.06||23810000000||199|1|2019-03-28|15/12/2018|14.28||80820000000||174|1|2018-10-30|15/09/2018|3.92||20030000000||132|1|2018-07-30|15/06/2018|4.3||16380000000||132|1
2025-04-07 00:45:46|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|GTSI|IDR|Utilities|Natural Gas Utilities|Indonesia|ID1000163306|36||601.13B|601130000000|38|2080181|-24|-50|37-38|38|15819142767|-0.17|8.65|||0|1.5|3.95|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:45:58|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|GGRM|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000068604|30308||19.63T|19630000000000|10200|475310|-48.87|-19875|10200-10425|10350|1924088000|0.33|20.01|98.66T|98660000000000|509.75|||2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14228|9|22500|8000|45|4|42|-0.0103|0.0766|25.1112|-0.0839|0.044|11.2246|1.0279|2025-04-25|15/03/2025|||||10200|1|2025-03-27|15/12/2024|||||10350|1|2024-10-28|15/09/2024|||23875000000000||15150|1|2024-07-29|15/06/2024|||23754000000000|23754000000000|16600|1|2024-04-26|15/03/2024|||26265000000000|26265000000000|19150|1|2024-03-28|15/12/2023||491.46|37204000000000|37204000000000|20025|1|2023-10-30|15/09/2023||491.46|25897000000000|26151000000000|26300|1|2023-07-31|15/06/2023||491.46|26120000000000|26120000000000|28100|1|2023-04-28|15/03/2023|1020.47|491.46|29731000000000|29723250000000|26200|1|2023-04-03|15/12/2022|810.46|810.46|30763000000000|30764000000000|26000|1|2022-11-02|15/09/2022|281.4|281.4|32247000000000|32247000000000|23075|1|2022-07-29|15/06/2022|-62.76|-62.76|32381500000000|32361250000000|28550|1|2022-04-28|15/03/2022|559.69|559.69|29291000000000|29290900000000|31375|1|2022-03-31|15/12/2021|764.39|997.63|32810000000000|32810200000000|31300|1|2021-10-29|15/09/2021|824.44|824.44|31484000000000|31488650000000|33525|1|2021-07-30|15/06/2021|293.14|558.79|30840000000000|30840050000000|34825|1|2021-04-29|15/03/2021|922.77|991.44|29747000000000|29640920000000|36425|1|2021-03-31|15/12/2020|1039.71|1089.97|31102000000000|31288020000000|36675|1|2020-10-28|15/09/2020|949.24|949.24|29720000000000|29720080000000|40975|1|2020-07-31|15/06/2020|714.21|766.89|26394000000000|26393840000000|49975|1
2025-04-07 00:46:06|06617|1078225|/equities/guna-timur-raya|JKSE|TRUK|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000143308|45||46.98B|46980000000|108|1863932|17.39|-126|107-111|108|435000000|0.29|-9.08|50.63B|50630000000|-9.36|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||20|4|19|-0.0042|0|0|3.9834|0.0234|-38.5453|1.2626|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1|2022-08-25|15/06/2022|-3.73||8440000000||117|1|2022-05-27|15/03/2022|-0.68||10090000000||151|1|2022-04-26|15/12/2021|-4.6||9530000000||184|1|2021-11-10|15/09/2021|-0.07||10170000000||167|1|2021-08-20|15/06/2021|-4.59||8830000000||94|1|2021-06-25|15/03/2021|-2.08||11080000000||89|1|2021-05-24|15/12/2020|-4.6||12220000000||94|1|2020-11-17|15/09/2020|-1.63||12430000000||145|1|2020-07-30|15/06/2020|-10.24||6170000000||116|1|2020-06-30|15/03/2020|-4.78||12020000000||114|1|2020-06-01|15/12/2019|6.57||16810000000||102|1|2019-10-29|15/09/2019|1.41||12840000000||113|1|2019-08-02|15/06/2019|-1.61||10320000000||121|1|2019-05-10|15/03/2019|-4.19||9840000000||105|1|2019-05-10|15/03/2018|-0.65||9090000000||105|1|2019-04-02|15/12/2018|2.92||12250000000||116|1|2018-10-29|15/09/2018|0.63||9230000000||116|1|2018-08-01|15/06/2018|-0.82||16990000000||252|1
2025-04-07 00:46:12|06618|101424|/equities/gunawan-dianja|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|0.0368|0|0|1.3541|0.0661|-12.7813|0|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1|2022-11-02|15/09/2022|9.73||730100000000||228|1|2022-08-03|15/06/2022|11.4||740600000000||97|1|2022-05-30|15/03/2022|4.42||487800000000||98|1|2022-04-26|15/12/2021|-5.06||552300000000||92|1|2021-11-26|15/09/2021|-3.09||310700000000||102|1|2021-08-30|15/06/2021|-0.08||377000000000||100|1|2021-05-07|15/03/2021|0.73||432300000000||108|1|2021-05-06|15/12/2020|2.96||334500000000||103|1|2020-11-16|15/09/2020|-3.52||335800000000||76|1|2020-08-05|15/03/2020|-12.73||399400000000||56|1|2020-08-04|15/06/2020|4.01||262100000000||57|1|2020-04-08|15/12/2019|1.7||503200000000||56|1|2019-10-31|15/09/2019|0.43||470600000000||84|1|2019-07-31|15/06/2019|0.27||384900000000||89|1|2019-05-03|15/03/2019|0.77||494100000000||92|1|2019-04-15|15/12/2018|-4.49||568700000000||94|1|2018-10-31|15/09/2018|-4.24||383400000000||121|1|2018-08-01|15/06/2018|-2.6||255000000000||196|1
2025-04-07 00:46:19|06619|1152962|/equities/gunung-raja-paksi|JKSE|GGRP|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000151202|1521||2.35T|2350000000000|194|596479|6.57|-585|194-194|194|12111376157|0.68|7.04|351.8M|351800000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:46:30|06620|943648|/equities/h-m-sampoerna|JKSE|HMSP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000074008|20382||63.97T|63970000000000|550|14415892|-35.67|-875|545-565|555|116318076900|0.2|9.63|53.6T|53600000000000|57.13|69.3|12.6|2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|876|9|1700|580|40|4|37|-0.0208|0.8861|31.3047|0.0155|0.0126|23.4534|2.6651|2025-04-24|15/03/2025|||||550|1|2025-03-27|15/12/2024|||29416000000000||555|1|2024-10-29|15/09/2024|||30651000000000|30649000000000|690|1|2024-07-24|15/06/2024|||28710000000000|28869670000000|725|1|2024-04-25|15/03/2024|19||29107160000000||845|1|2024-03-15|15/12/2023||17.18|28686000000000|28686170000000|855|1|2023-10-26|15/09/2023||15.6|31142000000000|31142040000000|865|1|2023-07-28|15/06/2023||14.3|29189000000000|29189000000000|920|1|2023-04-26|15/03/2023|19|19|26965630000000|26965630000000|1010|1|2023-03-30|15/12/2022|18.04|18.04|27813000000000|27806500000000|1220|1|2022-10-27|15/09/2022|13.66|15.94|29893000000000|29894680000000|1005|1|2022-07-28|15/06/2022|9.74|9.74|27344000000000|27344000000000|960|1|2022-04-28|15/03/2022|16.46|16.46|26161000000000|26161030000000|970|1|2022-03-24|15/12/2021|13.61|19.11|26356000000000|26354420000000|920|1|2021-10-28|15/09/2021|14.83|15.31|24891000000000|24583450000000|1050|1|2021-07-29|15/06/2021|13.31|15.75|24070000000000|24070020000000|1090|1|2021-04-29|15/03/2021|20.88|18.91|23558000000000|23273580000000|1325|1|2021-03-03|15/12/2020|14.36|22.27|24647000000000|24646900000000|1440|1|2020-11-18|15/09/2020|17.4|17.4|23046000000000|22769370000000|1500|1|2020-07-30|15/06/2020|13.45|17.47|21044150000000|21044050000000|1725|1
2025-04-07 00:46:36|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|MYRX|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000059603|114|Hanson International Tbk|4.34T|4340000000000|50|650212031|0|-50|50-50|50|86703220792|-0.11|-564.3|1.04T|1040000000000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||12|4|11|0.003|0|0|-12.6476|1.0364|-106.5391|18.6191|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1|2019-05-30|15/03/2019|0.08||289900000000||105|1|2019-04-01|15/12/2018|-1.81||115600000000||102|1|2018-10-31|15/09/2018|2.57||481400000000||117|1|2018-08-30|15/06/2018|-0.02||307400000000||134|1|2018-07-16|15/03/2018|1||306700000000||128|1|2018-06-06|15/12/2017|-1.02||65550000000||133|1|2017-10-31|15/09/2017|0.62||547600000000||117|1|2017-08-01|15/06/2017|7.57||235700000000||130|1|2017-05-04|15/03/2017|-1.21||36330000000||134|1|2017-03-31|15/12/2016|-0.36||36330000000||136|1||||||||
2025-04-07 00:46:45|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|HOPE|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000160500|35||85.21B|85210000000|40|842627|29.03|-58|38-40|39|2130360201|-0.78|-3.65|9.67B|9670000000|-9.32|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|strong_buy|strong_sell|neutral|strong_buy|neutral|||||12|4|11|0.0102|0|0|-0.2959|0.4905|13.48|6.7745|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1|2022-10-31|15/09/2022|0.09||17880000000||55|1|2022-08-05|15/06/2022|0.35||15100000000||73|1|2022-05-11|15/03/2022|||18920000000||185|1|2022-05-11|15/03/2021|-2.47||10090000000||185|1|2022-05-09|15/12/2021|0.3||22050000000||161|1|2021-11-23|15/09/2021|-1.33||9350000000||94|1|2021-11-23|15/09/2020|-0.37||1650000000||94|1|2021-08-30|15/06/2021|-4.24||18830000000||140|1|2021-08-30|15/06/2020|-7.32||13460000000||140|1|2021-08-10|15/12/2020|-3.66||29690000000||178|1||||||||
2025-04-07 00:46:54|06623|101207|/equities/ahap-tbk|JKSE|AHAP|IDR|Financials|Insurance|Indonesia|ID1000095805|212||323.4B|323400000000|66|4021453|-47.2|-136|59-78|60|4900000000|-0.12|47.48|289.97B|289970000000|1.39|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0182|0|0|-4.0556|0.2688|17.1921|3.09|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1|2022-10-27|15/09/2022|-1.84||61770000000||99|1|2022-07-28|15/06/2022|-0.9||56540000000||95.216835021973|1|2022-04-26|15/03/2022|2.37||50210000000||49.575706481934|1|2022-03-21|15/12/2021|-7.34||68420000000||55.871036529541|1|2021-10-28|15/09/2021|0.5||53120000000||49.575706481934|1|2021-07-29|15/06/2021|1.51||40920000000||45.641128540039|1|2021-05-10|15/03/2021|-1.19||34050000000||55.871036529541|1|2021-03-29|15/12/2020|-7.55||35260000000||74.757019042969|1|2020-10-26|15/09/2020|0.18||39320000000||44.8542137146|1|2020-07-28|15/06/2020|1.79||37230000000||39.346000671387|1|2020-06-19|15/03/2020|0.64||23440000000||50|1|2020-05-29|15/12/2019|-24.86||11780000000||50|1|2019-10-27|15/09/2019|-3.65||36080000000||66|1|2019-07-29|15/06/2019|-6.12||35390000000||57|1|2019-04-29|15/03/2019|-4.64||24040000000||61|1|2019-03-28|15/12/2018|2.31||69150000000||65|1|2018-10-30|15/09/2018|-8.39||10230000000||68|1|2018-08-01|15/06/2018|-10.29||33250000000||78|1
2025-04-07 00:47:03|06624|1025104|/equities/hartadinata-abadi|JKSE|HRTA|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000139405|1546||2.39T|2390000000000|520|32028438|28.08|-600|470-560|470|4605262400|-0.12|5.42|18.23T|18230000000000|96.02|15|2.88|2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|600|2|600|600|33|4|23|0.0085|0|0|0.0124|0.1584|7.3336|0.3165|2025-05-01|15/03/2025|||||520|1|2025-02-26|15/12/2024|||||535|1|2024-10-31|15/09/2024|||||478|1|2024-08-01|15/06/2024|||4223950000000||404|1|2024-05-31|15/03/2024|||||368|1|2024-05-27|15/12/2023|||||390|1|2023-10-31|15/09/2023|||||442|1|2023-08-01|15/06/2023|||4057030000000|4057030000000|484|1|2023-05-29|15/12/2022|10.26||1814910000000|1814960000000|412|1|2023-05-04|15/03/2023|||||368|1|2022-11-15|15/09/2022|15.86||1886600000000||206|1|2022-08-05|15/06/2022|17.93||1840100000000||200|1|2022-05-27|15/03/2022|11||1376900000000||208|1|2022-04-28|15/12/2021|8.94||1332400000000||210|1|2021-11-25|15/09/2021|12.61||1453200000000||230|1|2021-08-24|15/06/2021|11.34||1415400000000||248|1|2021-06-04|15/03/2021|9.23||1037000000000||236|1|2021-05-31|15/12/2020|7.96||986300000000||206|1|2020-11-02|15/09/2020|11.99||1183400000000||190|1|2020-08-03|15/06/2020|9.63||1118700000000||234|1
2025-04-07 00:47:12|06625|101427|/equities/harum-energy|JKSE|HRUM|IDR|Energy|Coal|Indonesia|ID1000116601|3729||9.25T|9250000000000|695|12550575|-51.74|-1590|690-715|715|13310046500|0.25|7.48|1.25B|1250000000|0.01|||2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1622|10|2400|1010|40|4|36|0.0155|-1|-0.1116|0.2645|0.099|2.53|27952.0917|2025-05-29|15/03/2025|||||695|1|2025-04-08|15/12/2024||||392680000|695|1|2024-10-30|15/09/2024|||401000000|442910000|1185|1|2024-08-01|15/06/2024|||331000000|331000000|1190|1|2024-05-31|15/03/2024|||265970000|265970000|1365|1|2024-04-02|15/12/2023|||283120000|283120000|1355|1|2023-11-29|15/09/2023|||150000000|150070000|1455|1|2023-08-03|15/06/2023|||198000000|197910000|1630|1|2023-05-30|15/03/2023|||295000000|294830000|1305|1|2023-04-03|15/12/2022|||202000000|201880000|1460|1|2022-11-02|15/09/2022|||325000000|325100000|1505|1|2022-08-01|15/06/2022|||225150000|225150000|1845|1|2022-05-03|15/03/2022|291.10||152200000|152200000|2305|1|2022-03-31|15/12/2021|221.22||130600000||2120|1|2021-11-01|15/09/2021|140.34||89800000|89800000|1525|1|2021-08-02|15/06/2021|101.22||58600000|58600000|1150|1|2021-05-10|15/03/2021|100.59||57100000|57100000|1030|1|2021-04-06|15/12/2020|||21700000|21700000|990|1|2020-11-05|15/09/2020||||33600000|426|1|2020-07-29|15/06/2020||||41400000|238|1
2025-04-07 00:47:21|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|HAIS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000162605|91||541.01B|541010000000|206|8304176|-23.13|-270|204-210|208|2626250000|0.37|4.43|1.02T|1020000000000|46.06|19.98|9.7|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|sell|strong_sell|neutral|sell|strong_sell|||||9|4|8|0.0648|0|0|0.2761|0.0765|6.275|0.845|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1|2022-11-02|15/09/2022|12.67||227500000000||226|1|2022-07-28|15/06/2022|8.65||172500000000||228|1|2022-07-28|15/06/2021|4.55||100800000000||228|1|2022-04-27|15/03/2022|8.52||141300000000||171|1|2022-03-28|15/12/2021|5.8||131800000000||220|1|2021-12-31|15/09/2021|10.99||296500000000||171|1|2021-12-31|15/09/2020|5.97||221700000000||171|1|||||||||||
2025-04-07 00:47:27|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|HDIT|IDR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Indonesia|ID1000150303|5||30.49B|30490000000|20|2868492|-9.09|-45|20-20|20|1524680000|0.21|-0.47|279.68B|279680000000|-33.79|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|neutral|strong_sell|neutral|neutral|strong_sell|||||18|4|17|0.049|0|0|0.4194|0.4032|53.9144|0.2582|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1|2022-09-01|15/06/2022|4.98||664800000000||69|1|2022-06-01|15/03/2022|-3.57||1187400000000||165|1|2022-05-24|15/12/2021|1||1694900000000||169|1|2021-12-01|15/09/2021|-2.13||559100000000||328|1|2021-08-31|15/06/2021|-4.18||726500000000||384|1|2021-06-30|15/03/2021|-1.11||508700000000||585|1|2021-06-01|15/12/2020|-0.64||93500000000||340|1|2020-11-30|15/09/2020|-0||385500000000||312|1|2020-07-30|15/06/2020|0.29||368500000000||505|1|2020-06-30|15/03/2020|4.18||2309200000000||590|1|2020-06-24|15/12/2019|1.55||2406500000000||610|1|2019-11-01|15/09/2019|0.59||2630600000000||795|1|2019-11-01|15/09/2018|1.98||1000200000000||795|1|2019-07-31|15/06/2019|7.11||4592600000000||770|1|2019-07-31|15/06/2018|4.25||2999900000000||770|1|2019-07-11|15/12/2018|3.68||2003300000000|||||
2025-04-07 00:47:36|06628|101428|/equities/hero-super-mar|JKSE|HERO|IDR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Indonesia|ID1000122708|4176||1.8T|1800000000000|430|103205|-42.67|-825|400-436|436|4183634000|-0.02|-12.29|4.54T|4540000000000|-34.96|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0051|0|0|22.535|0.0844|-93.2513|0.7004|2025-04-25|15/03/2025|||||430|1|2025-03-31|15/12/2024|||||430|1|2024-10-31|15/09/2024|||||655|1|2024-07-31|15/06/2024|||||655|1|2024-04-30|15/03/2024|||||735|1|2024-03-13|15/12/2023|||||770|1|2023-10-31|15/09/2023|||||1135|1|2023-08-31|15/06/2023|||||1295|1|2023-04-28|15/03/2023|-17.43||1166300000000||1560|1|2023-03-17|15/12/2022|-19.61||1203900000000||1305|1|2022-10-31|15/09/2022|-25.59||1091200000000||1600|1|2022-08-31|15/06/2022|-12.24||1141000000000||1650|1|2022-04-29|15/03/2022|-16.1|-16.1|1001000000000|1001000000000|1725|1|2022-03-02|15/12/2021|-222.79||3481200000000||1620|1|2021-10-29|15/09/2021|-46.98||779900000000||1820|1|2021-07-29|15/06/2021|-131.28||1904800000000||1900|1|2021-05-05|15/03/2021|-0.4|-0.4|1763000000000|1763000000000|940|1|2021-03-10|15/12/2020|-209.18||2031000000000||980|1|2020-10-30|15/09/2020|-33||1907100000000||805|1|2020-07-29|15/06/2020|-37.89||2355100000000||860|1
2025-04-07 00:47:44|06629|101429|/equities/hexindo-adiper|JKSE|HEXA|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000102205|1852|Hexindo Adiperkasa Tbk|3.54T|3540000000000|4210|204193|-32.64|-6800|4210-4260|4230|840000000|0.55|3.53|698.41M|698410000|0.07|714.7|16.98|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||22|2|10|0.0136|0|0|741.9044|0.0412|73668.409|18554.9225|2025-02-04|15/12/2024|||||4760|1|2024-10-31|15/09/2024|||||5600|1|2024-07-26|15/06/2024|||||6575|1|2024-06-27|15/03/2024|||||6175|1|2024-01-30|15/12/2023|||||5550|1|2023-11-29|15/09/2023|||||5400|1|2023-07-31|15/06/2023|||||6500|1|2023-06-30|15/03/2023|||||5800|1|2023-03-01|15/12/2022|||||5225|1|2022-10-27|15/09/2022|||||5800|1|2022-07-29|15/06/2022|||||6300|1|2022-06-20|15/03/2022|77.45||||6250|1|2022-03-02|15/12/2021|74.77||||5025|1|2022-02-01|15/03/2021|75.37||||4770|1|2021-12-01|15/09/2021|74.54||||4600|1|2021-09-01|15/06/2021|75.19||||3640|1|2021-03-03|15/12/2020|74.20||||3530|1|2018-06-29|15/03/2018|0.01||103500000||3260|1|2018-01-31|15/12/2017|0.01||82270000||3310|1|2017-10-31|15/09/2017|0.01||87670000||3550|1
2025-04-07 00:47:52|06630|943655|/equities/hd-capital|JKSE|HADE|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000107006|40||14.84B|14840000000|7|10745814|133.33|-17|7-8|8|2120000000|-0.25|-31.96|3.96B|3960000000|-0.22|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||25|4|23|-0.092|0|0|23.5359|0.3788|-142.8129|37.9891|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1|2022-11-25|15/09/2022|||998400000||50|1|2022-08-25|15/06/2022|-0.06||999900000||50|1|2022-05-24|15/03/2022|-0.04||932600000||50|1|2022-04-25|15/12/2021|0.06||944600000||50|1|2021-11-29|15/09/2021|-0.01||964900000||50|1|2021-08-30|15/06/2021|-0.07||963600000||50|1|2021-05-31|15/03/2021|-0.14||944900000||50|1|2021-05-03|15/12/2020|-0.35||911600000||50|1|2020-11-17|15/09/2020|-0.18||956400000||50|1|2020-07-30|15/06/2020|-0.17||912300000||50|1|2020-06-15|15/03/2020|-0.13||933800000||50|1|2020-05-10|15/12/2019|-25.68||944900000||50|1|2019-10-30|15/09/2019|-0.11||913500000||50|1|2019-08-23|15/06/2019|-0.16||904100000||50|1|2019-04-29|15/03/2019|-0.11||845400000||50|1|2019-03-28|15/12/2018|2.3||929400000||50|1|2018-10-29|15/09/2018|-0.08||864500000||50|1|2018-08-21|15/06/2018|-0.2||819600000||50|1
2025-04-07 00:47:59|06631|1096523|/equities/hk-metals-utama|JKSE|HKMU|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000146004|512||161.09B|161090000000|50|500|0|-50|50-50|50|3221750000|0.85|-0.57|73.16B|73160000000|-87.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||19|4|18|-0.0187|0|0|4.1618|0.1744|0.7489|0.6233|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1|2022-06-04|15/03/2022|-4.25||120500000000||50|1|2022-02-24|15/12/2021|-67.46||66540000000||50|1|2021-11-10|15/09/2021|-0.91||86380000000||50|1|2021-08-31|15/06/2021|-1.9||106500000000||64|1|2021-07-16|15/03/2021|-0.95||130300000000||71|1|2021-06-30|15/12/2020|-72.5||560000000000||66|1|2020-11-30|15/09/2020|-13.88||202100000000||87|1|2020-08-03|15/06/2020|-10.75||145800000000||81|1|2020-07-01|15/03/2020|3.24||315600000000||84|1|2020-06-10|15/12/2019|2.08||303000000000||86|1|2019-11-01|15/09/2019|5.17||403400000000||330|1|2019-11-01|15/09/2018|5.55||225300000000||330|1|2019-07-31|15/06/2019|37.46||208900000000||364|1|2019-07-31|15/06/2018|37.44||152000000000||364|1|2019-04-30|15/03/2019|10.81||356600000000||346|1|2019-04-30|15/12/2018|20.77||865000000000||346|1|2019-04-05|15/03/2018|9.2||230400000000||352|1|
2025-04-07 00:48:07|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|FITT|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000148802|20||198.25B|198250000000|152|3124008|-63.9|-442|150-156|156|1304272051|0.99|-15.14|13.58B|13580000000|-10.04|||0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|neutral|strong_buy|strong_sell|neutral|strong_buy|sell|||||17|4|16|-0.0279|0|0|0.6012|0.413|-25.5694|25.7519|2022-10-25|15/09/2022|-2.52||2390000000||145.58999633789|1|2022-07-26|15/06/2022|-3.28||2340000000||148.44400024414|1|2022-04-28|15/03/2022|-3.13||2130000000||268|1|2022-03-31|15/12/2021|-0.29||3370000000||290|1|2021-10-25|15/09/2021|-2.39||1820000000||310|1|2021-07-26|15/06/2021|-3.19||2010000000||141|1|2021-05-27|15/03/2021|-3.17||1560000000||176|1|2021-05-03|15/12/2020|-2.9||1770000000||118|1|2020-10-22|15/09/2020|-2.66||1560000000||62|1|2020-07-17|15/06/2020|-5.45||219400000||67|1|2020-07-13|15/12/2019|-2.67||2610000000||71|1|2020-06-01|15/03/2020|-3.23||1850000000||54|1|2019-10-28|15/09/2019|-1.93||2820000000||99|1|2019-10-28|15/09/2018|-4.61||2210000000||99|1|2019-07-31|15/06/2019|-5.94||4060000000||114|1|2019-07-31|15/06/2018|-4.85||3590000000||114|1|2019-06-10|15/12/2018|-3.23||2270000000||||||
2025-04-07 00:48:15|06633|101431|/equities/hotel-mandarin|JKSE|HOME|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000111404|114||1.11T|1110000000000|50|793944|0|-50|50-50|50|22212194782|-0.15||15.1B|15100000000|-1.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||17|4|12|-0.0135|0|0|-20.7481|0.0833|340.7467|63.0008|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1|2020-07-28|15/03/2020|-0.25||4180000000||50|1|2020-07-28|15/12/2019|-1.02||4850000000||50|1|2019-10-24|15/09/2019|-0.32||6160000000||82|1|2019-07-29|15/06/2019|-1.23||6530000000||52|1|2019-06-03|15/03/2019|-1.66||7370000000||100|1|2019-04-04|15/12/2018|-2.09||7250000000||84|1|2018-10-31|15/09/2018|-6.16||5560000000||101|1|2018-08-27|15/03/2017|-1.69||11400000000||112|1|2018-08-27|15/03/2018|0.02||16320000000||112|1|2018-08-01|15/06/2018|-6.45||9930000000||131|1|2018-04-02|15/12/2017|0.04||17740000000||108|1|2017-12-12|15/09/2017|0.01||47290000000||79|1|2017-03-31|15/12/2016|0.22||15410000000||266|1|2016-11-15|15/09/2016|-0.41||12900000000||260|1|2016-08-01|15/06/2016|0.8||15710000000||230|1|||
2025-04-07 00:48:23|06634|101432|/equities/hotel-sahid-ja|JKSE|SHID|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000068505|232||777.93B|777930000000|695|125995|-43.27|-1380|690-720|710|1119326168|-0.48|-61.22|155.98B|155980000000|-11.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0127|0|0|-0.8227|0.2251|-60.2971|32.4467|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1|2022-10-31|15/09/2022|-12.74||20330000000||1510|1|2022-07-29|15/06/2022|-11.28||15980000000||1770|1|2022-06-01|15/03/2022|-7.5||17240000000||2260|1|2022-04-28|15/12/2021|-16.36||18200000000||2200|1|2021-11-23|15/09/2021|-9.76||16660000000||1230|1|2021-08-31|15/06/2021|-3.43||19390000000||760|1|2021-06-30|15/03/2021|-7.78||15170000000||2110|1|2021-05-31|15/12/2020|-13.37||19540000000||2580|1|2020-11-26|15/09/2020|-11.75||8310000000||2600|1|2020-07-31|15/03/2020|-8.62||25440000000||4000|1|2020-07-30|15/06/2020|-11.27||5560000000||3650|1|2020-06-02|15/12/2019|8.25||57140000000||3500|1|2019-10-31|15/09/2019|-1.09||36450000000||3150|1|2019-07-25|15/06/2019|-14.21||28320000000||3510|1|2019-05-01|15/03/2019|-3.55||33920000000||3500|1|2019-03-29|15/12/2018|4.09||65210000000||3570|1|2018-10-30|15/09/2018|4.69||47720000000||3150|1|2018-07-31|15/06/2018|-4.3||39320000000||1570|1
2025-04-07 00:48:33|06635|943656|/equities/humpuss-interm|JKSE|HITS|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000107105|1100||823.73B|823730000000|116|934704|-69.31|-486|116-236|116|7101084801|0.12|84.7|128.56M|128560000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|5|0.0069|0|0|0|-0.0017|0|76198.818|2024-11-27|15/09/2024|||||406|1|2024-08-01|15/06/2024|||||300|1|2024-05-17|15/03/2024|||||374|1|2024-04-25|15/12/2023|||||364|1|2023-10-27|15/09/2023|||||350|1|2023-07-29|15/06/2023|||||492|1|2023-06-08|15/03/2023|||||490|1|2023-04-26|15/12/2022|||||177|1|2022-11-29|15/09/2022|||||478|1|2022-08-26|15/06/2022|||||620|1|2022-06-02|15/03/2022|||||1175|1|2022-03-25|15/12/2021|||||436|1|2021-11-29|15/09/2021|||||400|1|2021-09-01|15/06/2021|||||462|1|2021-06-02|15/03/2021|||||400|1|2021-03-26|15/12/2020|||||448|1|2020-11-29|15/09/2020|||||448|1|2020-09-02|15/06/2020|||||555|1|2020-06-03|15/03/2020|||||530|1|2020-03-20|15/12/2019|||||575|1
2025-04-07 00:48:41|06636|101433|/equities/ictsi-jasa-pri|JKSE|KARW|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000079205|68||590.09B|590090000000|1005|1248262|200.9|-7850|1000-1005|1000|587152700|0.67|5171.47|5.06M|5060000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||5|4|4|0.0153|0|0|0|-0.0173|0|12324.5025|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1|2017-10-31|15/09/2017|||2020000||133|1|2017-07-31|15/06/2017|||1890000||214|1|2017-05-10|15/03/2017|||1960000||250|1|||||||||||||||
2025-04-07 00:48:48|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|IDEA|IDR|Academic \u0026 Educational Services|Professional \u0026 Business Education|Indonesia|ID1000163504|77||46.75B|46750000000|44|740502|-16.98|-58|40-44|42|1062437500|0.21|55.7|22.35B|22350000000|0.79|1.35|3.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|||||4|4|3|0.0058|0|0|1.1809|0.2974|22.22|1.58|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1|2022-08-31|15/06/2021|3.4||8860000000||59|1|2022-04-28|15/12/2021|0.68||15360000000||63|1||||||||||||||||
2025-04-07 00:48:55|06638|1155911|/equities/ifishdeco-pt|JKSE|IFSH|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000152606|236||1.38T|1380000000000|720|63983|-13.77|-1575|700-720|715|1923089200|0.76|17.7|972.71B|972710000000|43.51|13.05|1.81|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|0.0017|0|0|-209.7125|0.7706|-1578.2071|2.7129|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1|2022-06-02|15/03/2022|17.21||279400000000||1555|1|2022-03-30|15/12/2021|58.63||234200000000||1120|1|2021-12-01|15/09/2021|-0.02||184000000000||1810|1|2021-09-01|15/06/2021|13.22||233000000000||1220|1|2021-06-30|15/03/2021|7.95||255100000000||1000|1|2021-05-31|15/12/2020|23.23||214100000000||1130|1|2020-11-30|15/09/2020|3.49||102200000000||400|1|2020-11-30|15/09/2019|-8.17||319400000000||400|1|2020-08-03|15/06/2020|9.53||27870000000||450|1|2020-08-03|15/06/2019|64.14||160400000000||450|1|2020-07-08|15/03/2020|-26.53||52490000000||400|1|2020-07-08|15/03/2019|-41.79||242800000000||400|1|2020-06-03|15/12/2019|65.76||1085300000000||256|1|||||
2025-04-07 00:49:02|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|LFLO|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000160005|29||149.08B|149080000000|114|618298|115.09|-132|109-120|120|1307734937|0.7|9.85|120.12B|120120000000|11.57|4|3.51|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||9|4|8|-0.2676|0|0|0.7802|0.6015|35.6525|1.8975|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1|2022-03-29|15/12/2021|1.5||46860000000||104|1|2021-07-29|15/06/2021|1.22||18510000000||76|1|2021-07-29|15/06/2020|0.85||12950000000||76|1|2021-06-01|15/12/2020|0.23||8850000000||101|1|2021-04-01|15/09/2020|1.15||22890000000||||2021-04-01|15/12/2019|0.41||7750000000||||2021-04-01|15/09/2019|0.56||10950000000||||||||||||||
2025-04-07 00:49:10|06640|943664|/equities/impack-pratama|JKSE|IMPC|IDR|Basic Materials|Chemicals|Indonesia|ID1000133002|2715||16.5T|16500000000000|304|10617553|-19.15|-384|300-308|312|54268500000|0.07|30.59|3.88T|3880000000000|9.94|4.5|1.48|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||33|4|27|0.0099|0|0|0.1635|0.0489|43.8746|29.5704|2025-04-24|15/03/2025|||||304|1|2025-04-02|15/12/2024|||||304|1|2024-11-29|15/09/2024|||||336|1|2024-07-26|15/06/2024|||690000000000||336|1|2024-04-25|15/03/2024|||744000000000|744000000000|352|1|2024-04-03|15/12/2023|||774000000000|774000000000|360|1|2023-10-26|15/09/2023|||697000000000|697000000000|334|1|2023-07-28|15/06/2023|||||336|1|2023-04-28|15/03/2023|24.48||744000000000|744000000000|334.54510498047|1|2023-04-04|15/12/2022|20.77||780000000000||311.81787109375|1|2022-10-27|15/09/2022|12.54||680000000000||314.54513549805|1|2022-07-28|15/06/2022|13.16||645900000000||364.54510498047|1|2022-04-28|15/03/2022|16.91||703000000000|703000000000|320.90878295898|1|2022-03-31|15/12/2021|10.76||644000000000||268.18154907227|1|2021-10-29|15/09/2021|8.72||525800000000||2220|1|2021-07-30|15/06/2021|8.72||505400000000||1815|1|2021-04-29|15/03/2021|12.77||552250000000|552250000000|1485|1|2021-03-03|15/12/2020|7.92||564100000000||1490|1|2020-12-02|15/09/2020|11.87||465000000000|465000000000|1385|1|2020-08-03|15/06/2020|-6.26||355500000000||1265|1
2025-04-07 00:49:19|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|INKP|IDR|Basic Materials|Paper \u0026 Forest Products|Indonesia|ID1000062201|11000||26.92T|26920000000000|4920|10276141|-48.62|-10000|4810-5075|4850|5470982941|0.91|3.83|3.2B|3200000000|0.08|50|1.02|2025-06-24 00:00:00|2025-06-24|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|13614|2|13625|13604|25|2|14|0.0277|0|0.0133|-0.3329|1169.1706|94896.143|21329.8817|2025-06-24|15/03/2025|||||4920|1|2025-03-27|15/12/2024|0.0243|0.0243|782020000|782020000|4850|1|2024-11-11|15/09/2024|0.0358||746600000||7300|1|2024-08-06|15/06/2024|0.0369||798000000|830890000|7875|1|2024-06-15|15/03/2024|-0.0118||923990000|805000000|8675|1|2024-04-05|15/12/2023|||792000000|792000000|9650|1|2023-11-15|15/09/2023|||756000000|756000000|8625|1|2023-08-01|15/06/2023|||||9150|1|2023-05-03|15/03/2023|||||7650|1|2023-03-13|15/12/2022|||||7400|1|2022-11-21|15/09/2022|||||9875|1|2022-08-30|15/06/2022|||||8350|1|2022-05-31|15/03/2022|357.69||||8050|1|2022-04-04|15/12/2021|357.69||1000000000|1000000000|7975|1|2021-11-15|15/09/2021|280.36||879600000||8525|1|2021-08-23|15/06/2021|378.26|||757000000|6275|1|2021-05-19|15/03/2021|288.50||784000000|784000000|9425|1|2021-04-09|15/12/2020|||794000000||10700|1|2018-12-04|15/09/2018|||||10500|1|2018-07-05|15/06/2018|||11774400000000|11793000000000|16775|1
2025-04-07 00:49:28|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|INPS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000142508|154||68.25B|68250000000|105|3081378|-19.23|-226|102-107|105|650000000|1.05|-1.68|289.27B|289270000000|-85.84|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|23|-0.0243|0|0|-17.0268|0.0409|1201.0091|3.7352|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1|2022-11-01|15/09/2022|5.56||71280000000||815|1|2022-08-11|15/06/2022|-6.78||69460000000||910|1|2022-08-08|15/03/2022|-2.27||67020000000||940|1|2022-07-11|15/12/2021|-43.09||66140000000||850|1|2021-12-04|15/09/2021|0.45||68110000000||1760|1|2021-08-31|15/06/2021|-5.41||73460000000||1650|1|2021-06-12|15/03/2021|0.02||68810000000||2400|1|2021-05-04|15/12/2020|-9.43||65030000000||1230|1|2020-11-30|15/09/2020|-4.88||65760000000||1390|1|2020-07-30|15/06/2020|-7.14||54060000000||1655|1|2020-06-12|15/03/2020|-5.22||70820000000||2070|1|2020-04-08|15/12/2019|-2.02||102100000000||3540|1|2019-11-01|15/09/2019|3.23||109700000000||5200|1|2019-08-08|15/06/2019|-4.04||99040000000||3060|1|2019-05-08|15/03/2019|-2.59||93710000000||3080|1|2019-05-08|15/03/2018|-17.84||73820000000||3080|1|2019-04-10|15/12/2018|-7.81||102700000000||3200|1|2018-11-30|15/09/2018|-2.55||73690000000||2040|1
2025-04-07 00:49:35|06643|101436|/equities/indal-aluminiu|JKSE|INAI|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000130800|1751||107.08B|107080000000|169|2046842|-13.33|-254|167-177|170|633600000|0.18|-1.09|1.06T|1060000000000|-155.75|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|sell|||||25|4|24|-0.0015|0|0|-0.1559|0.0387|-3.6608|0.2033|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1|2022-10-31|15/09/2022|-66.08||389300000000||298|1|2022-07-30|15/06/2022|-7.24||376100000000||302|1|2022-05-27|15/03/2022|8.19||407700000000||302|1|2022-04-28|15/12/2021|36.49||424600000000||296|1|2021-11-11|15/09/2021|16.84||383400000000||296|1|2021-08-24|15/06/2021|-16.41||315200000000||302|1|2021-08-12|15/03/2021|-30.11||313700000000||324|1|2021-05-20|15/12/2020|6.18||284500000000||344|1|2020-11-30|15/09/2020|-1.64||196300000000||338|1|2020-07-30|15/06/2020|-0.46||218700000000||354|1|2020-06-17|15/03/2020|2.22||329400000000||370|1|2020-04-27|15/12/2019|16.4||334100000000||328|1|2019-11-06|15/09/2019|4.67||344800000000||428|1|2019-07-31|15/06/2019|11.38||257700000000||482|1|2019-04-30|15/03/2019|20.51||279600000000||436|1|2019-03-29|15/12/2018|18.52||381600000000||430|1|2018-10-31|15/09/2018|13.51||284000000000||400|1|2018-08-01|15/06/2018|11.38||217500000000||480|1
2025-04-07 00:49:43|06644|101437|/equities/indika-energy|JKSE|INDY|IDR|Energy|Coal|Indonesia|ID1000110901|2328||6.11T|6110000000000|1175|13481683|-22.19|-1825|1155-1205|1185|5202692000|0.61|36.61|2.45B|2450000000|0|92.13|7.84|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1775|2|2000|1550|33|4|19|-0.0037|0|-0.0003|0.3478|0.1518|15870.93|2587.3315|2025-05-06|15/03/2025|||||1175|1|2025-03-27|15/12/2024|||||1185|1|2024-11-01|15/09/2024|||||1555|1|2024-08-01|15/06/2024|||||1390|1|2024-05-31|15/03/2024|||||1305|1|2024-04-02|15/12/2023||||10887140000000|1535|1|2023-11-02|15/09/2023|||9778120000000|9778120000000|1600|1|2023-08-03|15/06/2023|||11750440000000|11750440000000|1935|1|2023-05-03|15/03/2023|||13549450000000|13591150000000|2450|1|2023-03-21|15/12/2022|||17950750000000|17950750000000|2050|1|2022-11-03|15/09/2022|||||2960|1|2022-08-05|15/06/2022|||16503870000000|16503870000000|2630|1|2022-04-29|15/03/2022|210.96||12172880000000|12172880000000|2690|1|2022-04-01|15/12/2021|175.11||||2230|1|2021-11-03|15/09/2021|58.48||||1705|1|2021-08-02|15/06/2021|58.67||10177960000000|10177960000000|1370|1|2021-05-03|15/03/2021|-25.97||8412790000000|8412790000000|1420|1|2021-03-24|15/12/2020|||7782770000000||1710|1|2020-10-30|15/09/2020|-80.31||||935|1|2020-07-24|15/06/2020|-59.38||||1050|1
2025-04-07 00:49:52|06645|101438|/equities/indo-acidatama|JKSE|SRSN|IDR|Basic Materials|Chemicals|Indonesia|ID1000102601|362||301B|301000000000|50|235378|-9.09|-57|50-50|50|6020000000|0.04|13.37|1.15T|1150000000000|3.74|1|2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|0.0111|0|0|0.3249|0.0581|7.015|0.4679|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1|2022-11-03|15/09/2022|1.24||271800000000||52|1|2022-07-29|15/06/2022|0.2||222900000000||51|1|2022-04-30|15/03/2022|-0.72||189600000000||56|1|2022-03-30|15/12/2021|1.9||215300000000||56|1|2021-12-22|15/09/2021|1.87||273200000000||55|1|2021-08-05|15/06/2021|0.19||200100000000||57|1|2021-05-12|15/03/2021|0.46||219200000000||63|1|2021-04-12|15/12/2020|2.7||266700000000||63|1|2020-11-25|15/09/2020|1.4||200600000000||60|1|2020-07-28|15/06/2020|0.97||207900000000||59|1|2020-06-19|15/03/2020|2.26||215800000000||56|1|2020-04-02|15/12/2019|1.83||185000000000||60|1|2019-10-30|15/09/2019|1.99||171300000000||70|1|2019-07-30|15/06/2019|1.06||153000000000||74|1|2019-04-29|15/03/2019|2.24||175100000000||62|1|2019-04-01|15/12/2018|1.11||160300000000||70|1|2018-10-30|15/09/2018|2.44||164000000000||64|1|2018-08-31|15/06/2018|2.89||276700000000||62|1
2025-04-07 00:50:01|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|INCF|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000086200|126||33.67B|33670000000|20|367246|-9.09|-31|20-20|20|1683674169|-0.08|46.45|197.89B|197890000000|0.5|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||27|4|26|-0.0086|0|0|-0.1001|0.1228|50.1942|0.5365|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1|2022-12-15|15/09/2022|0.57||67320000000||64|1|2022-08-29|15/06/2022|0.04||96400000000||54|1|2022-06-01|15/03/2022|0.21||84420000000||51|1|2022-05-06|15/12/2021|-3.1||74700000000||51|1|2021-11-29|15/09/2021|2.41||106000000000||560|1|2021-08-31|15/06/2021|0.07||92930000000||138|1|2021-06-28|15/03/2021|1.14||89950000000||103|1|2021-05-31|15/12/2020|0.95||25750000000||99|1|2020-11-04|15/09/2020|3.59||107700000000||57|1|2020-10-02|15/03/2020|-6.21||43440000000||50|1|2020-09-29|15/06/2020|-9.22||155200000000||50|1|2020-07-02|15/12/2019|-11.64||115500000000||50|1|2019-10-31|15/09/2019|0.51||119500000000||55|1|2019-08-01|15/06/2019|0.94||152200000000||69|1|2019-05-08|15/03/2019|0.94||148600000000||334|1|2019-05-03|15/12/2018|-0.58||310800000000||314|1|2018-10-30|15/09/2018|0.75||207800000000||115|1|2018-08-23|15/06/2018|9.35||112100000000||190|1
2025-04-07 00:50:07|06647|101234|/equities/indo-kordsa-tb|JKSE|BRAM|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000084700|1503||2.63T|2630000000000|5850|1625|4|-7250|5850-6125|6125|450056980|0.42|13.28|230.92M|230920000|0.03|400|6.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_buy|buy|strong_sell|strong_sell|neutral|strong_sell|||||6|4|5|-0.0352|0|0|0|0.0232|156875|11361.656|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1|2018-04-02|15/12/2017|0.01||63690000||7475|1|2017-11-01|15/09/2017|0.01||60510000||6800|1|2017-08-31|15/06/2017|0.01||59970000||5700|1|2017-04-28|15/03/2017|0.01||57610000||10775|1||||||||||||||
2025-04-07 00:50:14|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|OILS|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000162803|27||39.05B|39050000000|86|873807|-25.86|-130|83-87|85|454056563|0.39|6.15|634.38B|634380000000|13.98|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||10|4|9|0.0124|0|0|0.2003|0.1732|4.97|0.1867|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1|2022-11-15|15/09/2022|12.57||116200000000||212|1|2022-08-30|15/06/2022|16.94||148900000000||216|1|2022-08-30|15/06/2021|21.98||76960000000||216|1|2022-05-27|15/03/2021|4.16||89720000000||185|1|2022-04-28|15/12/2021|4.33||122800000000||210|1|2021-11-30|15/09/2021|17.11||252500000000||254|1|2021-11-30|15/09/2020|17.82||207500000000||254|1|2021-09-06|15/12/2020|5.59||86330000000|||||||||||||
2025-04-07 00:50:19|06649|101235|/equities/indo-straits|JKSE|PTIS|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000120009|245||118.84B|118840000000|216|908824|2.86|-340|210-222|218|550165300|0.67|59.29|15.14M|15140000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.243|0|0|0|0.0383|0|23509.8575|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1|2017-10-31|15/09/2017|-0||2550000||600|1|2017-09-05|15/06/2017|-0||2670000||||2017-05-09|15/03/2017|-0||2610000||||||||||||||||||
2025-04-07 00:50:30|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|ITMG|IDR|Energy|Coal|Indonesia|ID1000108509|2105|Indo Tambangraya Megah Tbk|25.93T|25930000000000|22950|866276|-14.53|-28650|22750-23075|22950|1129925000|0.28|4.19|2.3B|2300000000|0.33|2975|12.96|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|2|17|2|1|43|4|40|0.0048|1650.6988|-0.0299|998.2257|0.025|80136.5048|11462.5272|2025-08-07|15/06/2025||0.0968||588760000|22950|1|2025-05-07|15/03/2025||0.0547||577790000|22950|1|2025-02-19|15/12/2024|0.0893|0.1046|647300000|613420000|25775|1|2024-11-07|15/09/2024|0.0927|0.0927|608000000|637790000|25250|1|2024-08-22|15/06/2024|0.0597|0.07|560000000|560290000|26675|1|2024-05-08|15/03/2024|0.0497|0.05|489000000|486310000|24800|1|2024-02-22|15/12/2023|0.0833|0.08|548000000|547860000|26475|1|2023-11-10|15/09/2023|0.0808|0.08|527000000|525940000|24775|1|2023-08-10|15/06/2023|0.1179|0.12|614000000|611850000|27950|1|2023-05-10|15/03/2023|0.2519|0.22|686000000|685830000|29875|1|2023-02-22|15/12/2022|0.271|0.23|1020000000|995870000|35150|1|2022-11-15|15/09/2022|0.2784|0.28|1200000000|1160000000|37100|1|2022-08-10|15/06/2022|0.2189|0.22|781610000|781800000|40225|1|2022-05-17|15/03/2022|0.1887|0.19|639930000|639930000|31725|1|2022-02-23|15/12/2021|0.1806|0.18|753500000|753580000|23200|1|2021-11-10|15/09/2021|0.1362|0.14|647000000|647010000|22675|1|2021-08-06|15/06/2021|0.0669|0.07|392000000|392030000|16125|1|2021-05-10|15/03/2021|0.0241|0.02|284000000|282370000|12175|1|2021-02-22|15/12/2020|-0.0005||313450000|313320000|12200|1|2020-11-09|15/09/2020||0.01||219100000|8550|1
2025-04-07 00:50:41|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|INTP|IDR|Basic Materials|Construction Materials|Indonesia|ID1000061302|4539|Indocement Tunggal Prakarsa|17.42T|17420000000000.002|5200|2891480|-39.71|-8775|5150-5350|5150|3349973899|0.56|8.79|18.55T|18550000000000|591.49|90|1.73|2025-05-06 00:00:00|2025-05-06|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|7657|15|13500|4800|45|4|43|-0.0056|0.0656|19.6125|0.1053|0.0175|25.8814|3.0679|2025-05-06|15/03/2025|||||5200|1|2025-03-21|15/12/2024|283.55|80.37|5228000000000|5528010000000|4530|1|2024-10-31|15/09/2024|176.97|169.98|5196000000000|5195000000000|7300|1|2024-07-31|15/06/2024|97.73|69.81|4042000000000|4042000000000|7225|1|2024-04-30|15/03/2024|90.17|90.17|4083000000000|4082860000000|7625|1|2024-03-20|15/12/2023|192.3|174.09|5022000000000|4967360000000|8550|1|2023-10-31|15/09/2023|191.43|191.43|4958000000000|4995060000000|9225|1|2023-07-31|15/06/2023|68.77|68.77|3724000000000|3728450000000|10400|1|2023-04-28|15/03/2023|58.02|58.02|4246000000000|4246430000000|10500|1|2023-03-28|15/12/2022|137.05|150.15|4667000000000|4705580000000|9950|1|2022-10-31|15/09/2022|157.17|157.17|4750000000000|4777310000000|9275|1|2022-08-18|15/06/2022|53.72|61.98|3353000000000|3336060000000|9500|1|2022-05-12|15/03/2022|103|103|3404540000000|3404540000000|10500|1|2022-03-23|15/12/2021|174.5|203.27|4163250000000|4163140000000|10850|1|2021-11-12|15/09/2021|131.24|131.24|3942000000000|4114770000000|12375|1|2021-07-29|15/06/2021|63.03|37.81|3229000000000|3228980000000|9550|1|2021-05-03|15/03/2021|93.22|91|3438000000000|3438000000000|12850|1|2021-03-18|15/12/2020|187.33|100.88|4035000000000|4034950000000|12725|1|2020-11-09|15/09/2020|153.04|135.8|3974000000000|4015170000000|13100|1|2020-08-13|15/06/2020|90.53|84.29|2812000000000|2895180000000|11825|1
2025-04-07 00:50:48|06652|101441|/equities/indofarma-tbk|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|-0.0036|0|0|-2.299|0.3412|-6.2668|0|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1|2022-11-23|15/09/2022|-29.81||330800000000||1010|1|2022-08-16|15/06/2022|-12.76||235000000000||1100|1|2022-05-18|15/03/2022|-16.51||339000000000||1135|1|2022-04-20|15/12/2021|-13.07||1404100000000||1365|1|2021-11-04|15/09/2021|0.58||648500000000||2370|1|2021-07-30|15/06/2021|-0.28||476100000000||2700|1|2021-05-07|15/03/2021|0.59||373200000000||2230|1|2021-04-28|15/12/2020|10.92||966300000000||2250|1|2020-11-19|15/09/2020|-4.61||302000000000||3290|1|2020-08-10|15/06/2020|5.38||299100000000||3190|1|2020-07-02|15/12/2019|13.85||775600000000||985|1|2020-04-30|15/03/2020|-6.91||148200000000||1115|1|2019-11-01|15/09/2019|-3.38||214700000000||1115|1|2019-07-31|15/06/2019|-0.83||232500000000||2220|1|2019-07-19|15/03/2019|-7.03||136300000000||2190|1|2019-04-01|15/12/2018|0.76||853800000000||4500|1|2018-11-19|15/09/2018|-11.89||319900000000||4230|1|2018-07-31|15/06/2018|2.7||270300000000||3420|1
2025-04-07 00:50:57|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|INDF|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000057003|94443|Indofood Sukses Makmur Tbk PT|62.34T|62340000000000|7100|8237905|9.23|-8300|6900-7150|6925|8780426500|0.04|7.04|115.79T|115790000000000|984|267|3.76|2025-04-30 00:00:00|2025-04-30|sell|sell|buy|neutral|strong_sell|buy|neutral|strong_sell|buy|9059|14|12650|6650|46|4|43|0.0075|0.1479|59.2858|0.095|0.0187|10.2197|0.7533|2025-07-30|15/06/2025||337.45|||7100|1|2025-04-30|15/03/2025||202.47|||7100|1|2025-03-25|15/12/2024|-76.19|-76.19|28843000000000||6800|1|2024-11-27|15/09/2024|558.82|350.16|29647000000000|29647000000000|7650|1|2024-08-05|15/06/2024|351.11|291.8|26505000000000|26505000000000|6100|1|2024-06-26|15/03/2024|440.43|175.08|30792000000000|30791750000000|5950|1|2024-03-19|15/12/2023|313.55|313.55|27815000000000|27815130000000|6450|1|2023-10-31|15/09/2023|172.71|172.71|27802000000000|27801700000000|6725|1|2023-08-01|15/06/2023|185.83|185.83|25544000000000|25544000000000|7325|1|2023-05-03|15/03/2023|255.77|255.77|30543000000000|30543000000000|6500|1|2023-03-27|15/12/2022|616.21|190.45|30009000000000|30008940000000|6325|1|2022-11-02|15/09/2022|237.7|198.77|28034000000000|28034250000000|6450|1|2022-08-31|15/06/2022|237.7|237.7|25341000000000|25341000000000|6500|1|2022-05-31|15/03/2022|273.19|273.19|27447000000000|27447000000000|6450|1|2022-03-31|15/12/2021|254.14|254.27|26537000000000|26537000000000|5925|1|2021-11-03|15/09/2021|206.69|206.69|25516000000000|25515670000000|6275|1|2021-08-25|15/06/2021|194.1|194.1|22738000000000|22738000000000|6300|1|2021-06-30|15/03/2021|196.9|196.9|24555000000000|24554990000000|6225|1|2021-03-23|15/12/2020|307.85|307.85|22956000000000|22955950000000|6350|1|2020-10-29|15/09/2020|103.64|103.64|19391000000000|19391050000000|7000|1
2025-04-07 00:51:06|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|ICBP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000116700|35704|Indofood Cbp Sukses Makmur Tbk|118.66T|118660000000000|10175|3956741|-6.22|-12875|10100-10450|10550|11661908000|0.02|16.76|72.6T|72600000000000|607.05|200|1.97|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14132|19|18700|12400|45|4|43|0.005|0.1816|44.2428|0.08|0.0259|18.8231|2.334|2025-04-30|15/03/2025||241.43|||10175|1|2025-03-25|15/12/2024|272.18|166.65|17111000000000||10425|1|2024-10-31|15/09/2024|204.27|232.67|18525000000000|18525000000000|12450|1|2024-08-04|15/06/2024|153.53|101.66|17039000000000|17039170000000|11175|1|2024-05-01|15/03/2024|208.19|208.19|19922000000000|19921990000000|10875|1|2024-03-19|15/12/2023|228.27|177.99|16603000000000|16602960000000|10850|1|2023-10-31|15/09/2023|209.01|200.97|16829000000000|16825780000000|10525|1|2023-08-07|15/06/2023|162.29|162.29|15335000000000|15335200000000|11250|1|2023-05-03|15/03/2023|186.81|186.81|19143000000000|19143030000000|10400|1|2023-03-27|15/12/2022|136.33|163.05|15888000000000|15877250000000|9975|1|2022-11-02|15/09/2022|118.25|132.59|16315800000000|16316000000000|9500|1|2022-08-31|15/06/2022|149.01|149.01|15405000000000|15405000000000|8725|1|2022-05-31|15/03/2022|183.67|170.15|17189000000000|17189000000000|8550|1|2022-03-31|15/12/2021|126.2|126.2|14182000000000|14182000000000|7375|1|2021-11-03|15/09/2021|128.64|140.14|14423000000000|14423000000000|8850|1|2021-08-25|15/06/2021|120.25|128.21|13107000000000|13107000000000|8200|1|2021-06-30|15/03/2021|148.93|154.44|15092000000000|14976860000000|8250|1|2021-03-23|15/12/2020|225.02|121.25|12744000000000|11342210000000|8825|1|2020-10-28|15/09/2020|89.06|89.7|10849000000000|10849000000000|9650|1|2020-07-30|15/06/2020|145.4|141.14|11041000000000|11041000000000|9125|1
2025-04-07 00:51:12|06655|1179330|/equities/indointernet-tbk-pt|JKSE|EDGE|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000159403|287||8.02T|8020000000000|3970|392466|-9.15|-7425|3720-3980|3980|2020250000|0.89|34.65|1.02T|1020000000000|114.88|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||11|4|10|-0.0267|0|0|0.1084|0.0832|11.941|12.46|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1|2022-10-31|15/09/2022|124.95||226600000000||4135|1|2022-07-28|15/06/2022|86.36||202200000000||4020|1|2022-04-28|15/03/2022|85||180400000000||4060|1|2022-03-21|15/12/2021|91.43||169000000000||4070|1|2021-11-02|15/09/2021|112.64||160500000000||4940|1|2021-07-30|15/06/2021|85.02||163900000000||6020|1|2021-07-30|15/06/2020|51.89||118400000000||6020|1|2021-05-10|15/03/2021|52.06||126400000000||2340|1|2021-05-10|15/03/2020|70.5||107900000000||2340|1|||||||||
2025-04-07 00:51:21|06656|101444|/equities/indomobil-mult|JKSE|IMJS|IDR|Financials|Banking Services|Indonesia|ID1000129901|2537||1.47T|1470000000000|170|20991327|-37.04|-270|161-181|160|8654325000|1.56|6.59|4.51T|4510000000000|26.4|0.75|0.44|0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|||||25|4|24|0.0135|0|0|-0.9149|0.0927|-1.2225|0.9025|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1|2022-10-31|15/09/2022|1.2||1192000000000||274|1|2022-07-29|15/06/2022|4.53||1175400000000||342|1|2022-04-29|15/12/2021|-2.88||1090700000000||400|1|2022-04-28|15/03/2022|8.83||1230500000000||376|1|2021-11-25|15/09/2021|-0.77||993400000000||450|1|2021-08-30|15/06/2021|5.51||976700000000||492|1|2021-06-30|15/03/2021|-2.57||978700000000||314|1|2021-05-28|15/12/2020|-1.81||994400000000||322|1|2020-11-20|15/09/2020|-3.82||1010700000000||274|1|2020-08-03|15/06/2020|-6.44||981000000000||245.28999328613|1|2020-07-01|15/03/2020|4.17||1156700000000||267.23001098633|1|2020-04-21|15/12/2019|-1.2||1041900000000||155.55000305176|1|2019-10-29|15/09/2019|-4.01||968300000000||376.91000366211|1|2019-07-30|15/06/2019|8.53||1017000000000||528.47998046875|1|2019-07-30|15/06/2018|12.31||858600000000||528.47998046875|1|2019-04-26|15/03/2019|9.91||938900000000||623.20001220703|1|2019-03-29|15/12/2018|3.82||934300000000||717.92999267578|1|2018-10-31|15/09/2018|27.78||2449300000000||588.29998779297|1
2025-04-07 00:51:31|06657|101445|/equities/indomobil-suks|JKSE|IMAS|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000123003|6318||3.28T|3280000000000|820|1658685|-42.66|-1430|790-840|790|3994291039|1.11|14.01|29.32T|29320000000000|58.52|10|1.22|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|36|0.0069|-1.9662|-0.0708|-0.4613|0.0175|-1.4437|0.3942|2024-11-22|15/09/2024|||||990|1|2024-08-05|15/06/2024|||||1290|1|2024-04-30|15/03/2024|||||1375|1|2024-03-21|15/12/2023|||||1420|1|2023-10-31|15/09/2023|||||1480|1|2023-08-01|15/06/2023|||||1755|1|2023-05-02|15/03/2023|44.68||7229400000000||2360|1|2023-04-03|15/12/2022|26.98||6874300000000||1165|1|2022-11-02|15/09/2022|40.98||6909400000000||915|1|2022-07-29|15/06/2022|23.3||5452800000000||800|1|2022-04-28|15/12/2021|-36.97||5120200000000||750|1|2022-04-28|15/03/2022|-20.06||6345500000000||750|1|2021-11-26|15/09/2021|-20.06||4537900000000||1030|1|2021-08-30|15/06/2021|-20.06||4976100000000||1000|1|2021-06-30|15/03/2021|-20.06||4540700000000||940|1|2021-03-03|15/12/2020|-19.15||3948400000000||1325|1|2020-11-20|15/09/2020|-20.06||3902100000000||835|1|2020-07-28|15/06/2020|-21.11||2918800000000||619.22998046875|1|2020-04-29|15/03/2020|-21.11||4461300000000||421.07998657227|1|2020-02-26|15/12/2019|-21.11||3880900000000||738.30999755859|1
2025-04-07 00:51:40|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|IFII|IDR|Basic Materials|Paper \u0026 Forest Products|Indonesia|ID1000152804|660||2.07T|2069999999999.9998|220|546373|39.24|-330|214-222|220|9412000000|0.14|11.47|1.24T|1240000000000|19.02|10|4.55|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||18|4|17|-0.1044|0|0|0.2204|0.1118|17.0594|1.7706|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1|2022-10-28|15/09/2022|3.33||234000000000||150|1|2022-07-28|15/06/2022|3.36||237600000000||148|1|2022-04-29|15/03/2022|1.34||169900000000||153|1|2022-03-21|15/12/2021|2.61||208400000000||154|1|2021-11-17|15/09/2021|2.86||188100000000||163|1|2021-08-24|15/06/2021|1.19||133400000000||152|1|2021-06-15|15/03/2021|2.09||184600000000||157|1|2021-03-31|15/12/2020|1.91||180800000000||138|1|2020-11-04|15/09/2020|2.31||182400000000||115|1|2020-07-29|15/06/2020|1.6||149800000000||137|1|2020-05-21|15/03/2020|2.01||169000000000||135|1|2020-05-21|15/03/2019|1.53||152400000000||135|1|2020-03-30|15/12/2019|7.49||669700000000||139|1|2019-12-09|15/06/2019|3.22||300100000000||||2019-12-09|15/12/2018|7.49||608700000000||||2019-12-09|15/06/2018|2.67||244300000000|||||
2025-04-07 00:51:54|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|IDPR|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000136401|782||346.52B|346520000000|173|100571|4.22|-206|170-173|173|2003000000|0.68|13.45|1.12T|1120000000000|11.6|5|2.89|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|buy|strong_buy|strong_buy|strong_buy|buy|||||31|4|23|0.0088|0|0|-0.4396|0.0473|6.0174|0.9196|2024-11-18|15/09/2024|||||178|1|2024-07-31|15/06/2024|||||142|1|2024-04-25|15/12/2023|||||164|1|2024-04-24|15/03/2024|||||162|1|2023-10-27|15/09/2023|||||136|1|2023-07-21|15/06/2023|||||155|1|2023-04-26|15/03/2023|||||159|1|2023-03-23|15/12/2022|-7.48||242600000000||162|1|2022-12-01|15/09/2022|2.48||291800000000||170|1|2022-07-26|15/06/2022|-2.25||261800000000||172|1|2022-04-27|15/03/2022|-9.68||263900000000||164|1|2022-03-15|15/12/2021|-9.68||256500000000||165|1|2021-11-05|15/09/2021|-9.68||222300000000||208|1|2021-08-27|15/06/2021|-9.68||180100000000||238|1|2021-04-30|15/03/2021|-9.68||213700000000||252|1|2021-03-03|15/12/2020|-9.68||149100000000||282|1|2020-11-26|15/09/2020|-9.68||156700000000||171|1|2020-09-02|15/06/2020|-9.68||141300000000||168|1|2020-05-01|15/03/2020|-9.68||205300000000||93|1|2020-02-26|15/12/2019|-9.68||263900000000||380|1
2025-04-07 00:52:02|06660|943994|/equities/indo-prima-prope|JKSE|OMRE|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000075401|268||1.34T|1340000000000|456|3023|-2.56|-500|456-456|456|2945211000|2.28|-9.18|63.45B|63450000000|-49.68|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|buy|buy|sell|strong_buy|buy|neutral|||||25|4|24|-0.0754|0|0|-1.0975|0.0447|-20.0938|23.6979|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1|2022-11-29|15/09/2022|-14.37||22260000000||746.84802246094|1|2022-08-30|15/06/2022|-21.64||20310000000||407.0299987793|1|2022-05-31|15/03/2022|-22.99||19270000000||433.17001342773|1|2022-04-29|15/12/2021|-15.59||37970000000||451.83999633789|1|2021-11-29|15/09/2021|-26.79||14580000000||601.21002197266|1|2021-08-30|15/06/2021|-27.15||17290000000||597.47998046875|1|2021-06-30|15/03/2021|-27.68||15360000000||765.52001953125|1|2021-05-31|15/12/2020|-48.68||21260000000||806.59997558594|1|2020-11-30|15/09/2020|-29.78||14070000000||322|1|2020-07-30|15/06/2020|-41.52||10730000000||316|1|2020-06-30|15/03/2020|-8.19||26670000000||316|1|2020-06-01|15/12/2019|6.89||47650000000||338|1|2019-10-31|15/09/2019|-7.98||44100000000||1255|1|2019-07-31|15/06/2019|-14.01||34920000000||1790|1|2019-04-30|15/03/2019|-19.09||31950000000||1790|1|2019-03-29|15/12/2018|108.28||45210000000||1790|1|2018-10-31|15/09/2018|-4.09||47510000000||1790|1|2018-07-31|15/06/2018|-8.46||31030000000||1800|1
2025-04-07 00:52:08|06661|101434|/equities/ind-air-transp|JKSE|IATA|IDR|Energy|Coal|Indonesia|ID1000104409|185||1.24T|1240000000000|49|8785400|-2|-61|48-49|48|25238245556|-0.25|4.31|141.51M|141510000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|sell|strong_sell|neutral|neutral|neutral|neutral|||||5|4|4|0|0|0|0|0.053|0|75227.43|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1|2017-10-31|15/09/2017|-0||3890000||50|1|2017-08-01|15/06/2017|-0||3770000||50|1|2017-04-28|15/03/2017|-0||3810000||50|1|||||||||||||||
2025-04-07 00:52:16|06662|102970|/equities/indonesian-p-p|JKSE|INPP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000100001|531||10.18T|10180000000000|910|9089|-8.54|-1275|705-910|910|11181971732|0.42|30.38|1.31T|1310000000000|29.95|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|24|0.0037|0|0|-16.4178|0.0885|632.7754|13.2358|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1|2022-11-24|15/09/2022|-0.67||239700000000||362|1|2022-08-24|15/06/2022|3.06||167000000000||420|1|2022-05-31|15/03/2022|-2.28||133800000000||388|1|2022-04-29|15/12/2021|3.72||140700000000||440|1|2021-12-22|15/09/2021|-3.28||82680000000||650|1|2021-08-31|15/06/2021|2.62||118200000000||690|1|2021-06-28|15/03/2021|-3.66||86090000000||745|1|2021-05-28|15/12/2020|-49.47||60440000000||750|1|2020-11-30|15/09/2020|-5.03||71520000000||760|1|2020-08-04|15/06/2020|11.88||72900000000||700|1|2020-07-01|15/03/2020|-0.23||192200000000||650|1|2020-03-01|15/12/2019|7.86||219500000000||925|1|2019-11-01|15/09/2019|6.86||250900000000||800|1|2019-07-31|15/06/2019|160.43||195300000000||740|1|2019-04-30|15/03/2019|6.22||234500000000||840|1|2019-03-28|15/12/2018|13.42||247300000000||830|1|2018-10-30|15/09/2018|-3.19||188100000000||555|1|2018-07-30|15/06/2018|-3.42||170100000000||625|1
2025-04-07 00:52:26|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|ITIC|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000149404|287||206.96B|206960000000|220|261600|-19.71|-298|216-220|220|940720000|-1.2|9.92|294.5B|294500000000|26.62|5|2.27|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||17|4|16|-0.0109|0|0|0.8633|0.0227|-39.3869|4.0031|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1|2022-10-26|15/09/2022|11.24||80110000000||270|1|2022-07-27|15/06/2022|5.26||68030000000||304|1|2022-04-27|15/03/2022|4.03||59470000000||280|1|2022-03-24|15/12/2021|2.76||63920000000||290|1|2021-11-04|15/09/2021|10.03||67130000000||318|1|2021-07-28|15/06/2021|4.66||61560000000||436|1|2021-05-10|15/03/2021|2.07||45790000000||494|1|2021-03-30|15/12/2020|-7.9||45260000000||570|1|2020-10-20|15/09/2020|9.54||78110000000||715|1|2020-07-31|15/06/2020|2.76||56010000000||845|1|2020-06-05|15/03/2020|1.9||44920000000||1865|1|2020-06-05|15/03/2019|-1.89||38230000000||1865|1|2020-04-30|15/12/2019|-8.08||46300000000||2900|1|2019-12-19|15/09/2019|-0.5||41040000000||1695|1|2019-10-02|15/06/2019|1.62||79230000000||1280|1|||
2025-04-07 00:52:31|06664|101446|/equities/indopoly-swaka|JKSE|IPOL|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000115900|1201||856.97B|856970000000|133|33517|0.76|-149|115-133|117|6443379509|0.87|50.19|211.93M|211930000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|buy|buy|sell|strong_buy|buy|neutral|||||5|4|4|-0.0303|0|0|0|0.014|0|4539.805|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1|2017-10-31|15/09/2017|||52070000||154|1|2017-07-31|15/06/2017|||46280000||171|1|2017-05-04|15/03/2017|||47990000||152|1|||||||||||||||
2025-04-07 00:52:38|06665|101236|/equities/indorama-synte|JKSE|INDR|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000086101|7474||1.43T|1430000000000|2190|25510|-37.61|-3610|2100-2260|2150|654351707|0.57|-4.59|856.29M|856290000|-0.03|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||5|4|4|0.1091|0|0|0|0.0406|0|1116.95|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1|2017-10-31|15/09/2017|-0||212100000||1310|1|2017-08-01|15/06/2017|||165000000||1075|1|2017-05-02|15/03/2017|||197400000||||||||||||||||||
2025-04-07 00:52:45|06666|101447|/equities/indoritel-makm|JKSE|DNET|IDR|Technology|Telecommunications Services|Indonesia|ID1000063605|229||130.49T|130490000000000.02|9200|14481|102.2|-12825|9050-9200|9075|14184000000|0.28|149.99|1.42T|1420000000000|61.34|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||25|4|24|-0.0012|0|0|0.4213|0.1874|77.5175|195.7642|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1|2022-11-30|15/09/2022|22.8||286100000000||3730|1|2022-08-31|15/06/2022|22.43||244900000000||3700|1|2022-06-02|15/03/2022|20.9||224800000000||3240|1|2022-05-02|15/12/2021|38.02||311800000000||3200|1|2021-11-30|15/09/2021|8.85||212400000000||3340|1|2021-08-31|15/06/2021|15.34||184800000000||3220|1|2021-06-30|15/03/2021|4.29||135400000000||3200|1|2021-05-31|15/12/2020|18.11||172400000000||3280|1|2020-11-30|15/09/2020|2.79||113300000000||3380|1|2020-07-30|15/06/2020|-1.22||118200000000||3380|1|2020-07-01|15/03/2020|3.5||85000000000||3500|1|2020-06-02|15/12/2019|18.13||101800000000||3500|1|2019-11-01|15/09/2019|4.36||66030000000||3060|1|2019-07-31|15/06/2019|10.77||51080000000||3080|1|2019-04-30|15/03/2019|3.61||38930000000||3210|1|2019-03-29|15/12/2018|11.59||34790000000||3280|1|2018-10-31|15/09/2018|2.8||34110000000||3310|1|2018-08-01|15/06/2018|8.3||36200000000||3300|1
2025-04-07 00:52:55|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|ISAT|IDR|Technology|Telecommunications Services|Indonesia|ID1000097405|4097||46.92T|46920000000000|1455|20830661|-48.27|-2994|1450-1520|1510|32250810957|0.85|10.61|55.89T|55890000000000|152.27|67.1|4.61|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2832|22|3600|2000|45|4|42|0.0053|-0.8957|23.4645|-0.7154|0.024|57.8648|4.4743|2025-04-30|15/03/2025|||||1455|1|2025-03-31|15/12/2024|32.09|38.52|14075000000000|14274000000000|1455|1|2025-01-01|15/09/2024|42.22|40.25|13836000000000|13831500000000|2480|1|2024-07-30|15/06/2024|37.61|30.57|14141000000000|14156000000000|2925|1|2024-04-30|15/03/2024|40.15|40.15|13835250000000|13835250000000|2800|1|2024-02-05|15/12/2023|47.21|47.21|13766000000000|13766250000000|2406.25|1|2023-10-25|15/09/2023|29.21|28.98|12788000000000|12787910000000|2406.25|1|2023-07-27|15/06/2023|25.65|25.65|12730000000000|12730000000000|2150|1|2023-04-30|15/03/2023|28.75|28.75|11945030000000|11945030000000|1750|1|2023-02-13|15/12/2022|33.98|33.98|12221000000000|12221400000000|1481.25|1|2022-10-25|15/09/2022|55.73|55.73|12004000000000|12004000000000|6550|1|2022-07-29|15/06/2022|51.92|74.83|11654000000000|11654000000000|6525|1|2022-04-28|15/03/2022|1.75|1.75|10873000000000|10873000000000|7125|1|2022-02-22|15/12/2021|43.74|33.15|8333000000000|8333000000000|5500|1|2021-10-28|15/09/2021|14.6|12.62|8072000000000|8072000000000|6950|1|2021-07-29|15/06/2021|3.75|3.75|7638000000000|7638000000000|5700|1|2021-05-20|15/03/2021|7.92|7.31|7345000000000|7345000000000|5950|1|2021-02-19|15/12/2020|-11.96|-11.96|7334000000000|7334000000000|5575|1|2020-11-03|15/09/2020|-5.36|-7.11|7140000000000|7140000000000|2010|1|2020-07-29|15/06/2020|1.67|1.34|6929000000000|6928970000000|2510|1
2025-04-07 00:53:05|06668|101449|/equities/indospring-tbk|JKSE|INDS|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000072002|2572||1.39T|1390000000000|212|78302|-3.64|-380|208-212|208|6562497100|0.69|19.98|3.17T|3170000000000|10.61|10|4.72|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||33|4|24|0.0147|0|0|14.0584|0.0512|236.7913|5.4108|2024-11-20|15/09/2024|||||270|1|2024-08-27|15/06/2024|||||300|1|2024-05-08|15/03/2024|||||240|1|2024-03-22|15/12/2023|||||237|1|2023-10-30|15/09/2023|||||241|1|2023-08-02|15/06/2023|||||260|1|2023-05-03|15/03/2023|92.01||1033800000000||209|1|2023-04-11|15/12/2022|124.89||987100000000||198.5|1|2022-11-25|15/09/2022|111.9||971500000000||200|1|2022-08-31|15/06/2022|32.2||906800000000||2100|1|2022-05-31|15/03/2022|51.32||776800000000||2240|1|2022-04-22|15/12/2021|22.02||754600000000||2180|1|2021-11-26|15/09/2021|83.54||715500000000||2080|1|2021-08-30|15/06/2021|62.43||593700000000||1865|1|2021-06-30|15/03/2021|73.69||580000000000||1800|1|2021-03-31|15/12/2020|36.07||462800000000||1860|1|2020-11-27|15/09/2020|13.51||354300000000||1960|1|2020-09-02|15/06/2020|-25.48||281100000000||1960|1|2020-06-03|15/03/2020|65.69||528000000000||1915|1|2020-02-26|15/12/2019|92.06||512100000000||1990|1
2025-04-07 00:53:11|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|TECH|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000156003|42||62.82B|62820000000|50|13900|0|-50|50-50|50|1256300000|3.36|48.85|15.01B|15010000000|1.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||14|4|13|-0.0285|0|0|-0.8771|0.1822|414.4969|200.4546|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1|2022-12-01|15/09/2022|1.06||8370000000||3740|1|2022-08-30|15/06/2022|-0.19||3690000000||6200|1|2022-06-02|15/03/2022|0.6||4520000000||5125|1|2022-05-10|15/12/2021|2.29||8500000000||3730|1|2021-11-29|15/09/2021|1.74||6150000000||6900|1|2021-08-27|15/06/2021|0.5||5170000000||9000|1|2021-06-25|15/03/2021|0.18||3760000000||3280|1|2021-05-10|15/12/2020|0.76||8860000000||2380|1|2020-10-27|15/09/2020|-0.43||1940000000||153|1|2020-10-27|15/09/2019|1.17||5190000000||153|1|2020-07-30|15/06/2020|1.26||10750000000||124|1|2020-05-29|15/12/2019|2.78||7140000000|||||||||
2025-04-07 00:53:19|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|CARS|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000138308|2564||1.37T|1370000000000|91|7398288|-7.14|-99|87-91|90|15000000000|0.31|6.34|6.19T|6190000000000|14.03|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||25|4|24|0.0026|0|0|0.0069|0.0179|4.0275|0.2742|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1|2022-10-31|15/09/2022|4||1305300000000||85|1|2022-08-19|15/06/2022|2.21||1249100000000||50|1|2022-05-31|15/03/2022|1.29||1431100000000||50|1|2022-05-20|15/12/2021|-2.97||1707700000000||50|1|2021-11-10|15/09/2021|-18.58||1406300000000||50|1|2021-08-16|15/06/2021|-1.63||1112500000000||50|1|2021-06-30|15/03/2021|-5.39||1068700000000||50|1|2021-05-31|15/12/2020|-53.09||1096200000000||50|1|2020-11-30|15/09/2020|-9.34||809100000000||50|1|2020-07-31|15/06/2020|-4.88||706500000000||50|1|2020-07-01|15/03/2020|1.19||1541500000000||50|1|2020-06-02|15/12/2019|-13.37||1950000000000||50|1|2019-10-31|15/09/2019|2.14||1825500000000||222|1|2019-08-16|15/06/2019|2.06||1908300000000||236|1|2019-04-30|15/03/2019|36.06||1775400000000||260|1|2019-04-01|15/12/2018|23.6||2595400000000||272|1|2018-10-31|15/09/2018|39.32||1900800000000||249|1|2018-08-31|15/06/2018|55.07||1898200000000||273|1
2025-04-07 00:53:26|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|INOV|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000150105|274||155.51B|155510000000|86|255142|-32.81|-138|81-86|82|1808221900|0.48|84.43|611.33B|611330000000|1.13|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|-0.0072|0|0|-3.3263|-0.0244|-27.9079|0.6036|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1|2022-12-01|15/09/2022|-1.18||184900000000||152|1|2022-10-03|15/06/2022|-7.05||164300000000||160|1|2022-06-01|15/03/2022|3.37||184800000000||198|1|2022-04-28|15/12/2021|0.9||168700000000||216|1|2021-11-29|15/09/2021|9.84||159200000000||197|1|2021-08-24|15/06/2021|4.47||154200000000||173|1|2021-06-30|15/03/2021|-0.1||151200000000||185|1|2021-05-31|15/12/2020|4.16||140300000000||164|1|2020-11-30|15/09/2020|-4.76||143200000000||170|1|2020-08-04|15/06/2020|12.75||101600000000||242|1|2020-07-01|15/03/2020|-17.25||133600000000||300|1|2020-07-01|15/03/2019|6.06||110100000000||300|1|2020-06-03|15/12/2019|12.46||494700000000||300|1|||||
2025-04-07 00:53:35|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|IBFN|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000133101|40||18.21B|18210000000|12|339020|-36.84|-72|12-12|12|1517332349|0.04|-0.18|-31.62B|-31620000000|-66.76|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||25|4|18|-0.0187|0|0|-7.9181|0.4481|1.685|-0.6978|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1|2022-11-29|15/09/2022|-6.31||5170000000||97|1|2022-07-29|15/06/2022|-3.72||4970000000||97|1|2022-06-30|15/03/2022|-3.92||5620000000||97|1|2022-05-25|15/12/2021|-82||10500000000||97|1|2021-11-25|15/09/2021|-44.17||3800000000||118|1|2021-08-31|15/06/2021|-3.94||2720000000||74|1|2021-08-12|15/03/2021|-2.22||1480000000||104|1|2021-05-31|15/12/2020|-361.01||-43930000000||178|1|2020-11-30|15/09/2020|-17.07||-3620000000||276|1|2020-08-03|15/06/2020|-17.07||-26580000000||314|1|2020-07-01|15/03/2020|0.98||28170000000||300|1|2020-06-04|15/12/2019|-86.27||16460000000||320|1|2019-11-01|15/09/2019|5.4||106600000000||256|1|2019-09-30|15/06/2019|13.58||34830000000||196|1|2019-04-30|15/03/2019|-10.44||18040000000||220|1|2019-03-29|15/12/2018|-17.01||-17080000000||266|1|2018-10-31|15/09/2018|-4.45||4230000000||272|1|2018-08-01|15/06/2018|-25.23||-10680000000||375|1
2025-04-07 00:53:42|06673|101452|/equities/intanwijaya-in|JKSE|INCI|IDR|Basic Materials|Chemicals|Indonesia|ID1000064504|154||114.21B|114210000000|550|13650|-2.65|-625|535-565|540|207656617|0.96|4.42|390.53B|390530000000|124.41|35|6.36|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.0144|0|0|0.3025|0.0935|7.325|0.2971|2023-05-02|15/03/2023|3.34||92720000000||599.72192382812|1|2023-03-31|15/12/2022|10.5||84400000000||642.22192382812|1|2022-12-01|15/09/2022|114.44||393800000000||656.38854980469|1|2022-08-31|15/06/2022|38.54||135300000000||656.38854980469|1|2022-06-08|15/03/2022|42.03||137000000000||698.88854980469|1|2022-04-29|15/12/2021|44.55||155200000000||509.99975585938|1|2021-11-30|15/09/2021|6.09||147100000000||620|1|2021-08-31|15/06/2021|-8.52||115200000000||700|1|2021-06-30|15/03/2021|14||103200000000||840|1|2021-05-18|15/12/2020|-6.45||108300000000||895|1|2020-11-06|15/09/2020|62.28||99250000000||660|1|2020-08-03|15/06/2020|19.79||85960000000||680|1|2020-07-01|15/03/2020|77.67||100500000000||344|1|2020-06-29|15/12/2019|21.51||100200000000||354|1|2019-10-30|15/09/2019|27.45||105200000000||438|1|2019-07-31|15/06/2019|11.03||83770000000||472|1|2019-04-30|15/03/2019|10.45||92240000000||535|1|2019-04-01|15/12/2018|2.82||105600000000||580|1|2018-10-31|15/09/2018|37.31||105200000000||600|1|2018-08-01|15/06/2018|20.23||77090000000||535|1
2025-04-07 00:53:54|06674|1025105|/equities/integra-indocabinet|JKSE|WOOD|IDR|Consumer Cyclicals|Household Goods|Indonesia|ID1000139504|1590||1.98T|1980000000000|316|6990339|4.64|-420|300-326|320|6263956900|0.31|12.53|2.79T|2790000000000|25.22|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||33|4|23|0.0111|0|0|-7.3815|0.0494|48.5417|1.3383|2025-04-30|15/03/2025|||||316|1|2025-04-23|15/12/2024|||||316|1|2024-11-29|15/09/2024|||||332|1|2024-08-05|15/06/2024|||||226|1|2024-07-02|15/03/2024|||||197|1|2024-04-24|15/12/2023|||||288|1|2023-10-30|15/09/2023|||||328|1|2023-07-28|15/06/2023|||||440|1|2023-04-27|15/03/2023|||||426|1|2023-03-30|15/12/2022|-20.31||631800000000||414|1|2022-11-18|15/09/2022|0.12||759200000000||396|1|2022-08-08|15/06/2022|14.66||1159900000000||580|1|2022-05-30|15/03/2022|32.47||1976000000000|1976000000000|630|1|2022-04-27|15/12/2021|28.73||1895000000000||695|1|2021-11-08|15/09/2021|18.69||1381000000000|1381000000000|800|1|2021-08-27|15/06/2021|18.69||1228000000000|1228000000000|730|1|2021-05-24|15/12/2020|9.20||1083500000000||775|1|2021-04-29|15/03/2021|9.20||912100000000||810|1|2020-11-13|15/09/2020|12||751100000000||550|1|2020-09-02|15/06/2020|9.20||651800000000||402|1
2025-04-07 00:54:04|06675|946578|/equities/inter-delta-tbk-pt|JKSE|INTD|IDR|Technology|Office Equipment|Indonesia|ID1000085103|29||106.53B|106530000000|180|842625|27.66|-306|173-185|177|591828000|-0.16|-62.72|31.27B|31270000000|-2.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||25|4|24|0.0145|0|0|0.3453|0.0851|143.3871|2.2896|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1|2022-10-31|15/09/2022|2.33||10670000000||191|1|2022-08-08|15/06/2022|-2.27||9150000000||206|1|2022-05-27|15/03/2022|1||12310000000||252|1|2022-04-25|15/12/2021|3.27||17470000000||234|1|2021-10-25|15/09/2021|0.27||11170000000||165|1|2021-07-27|15/06/2021|0.25||15990000000||199|1|2021-06-03|15/03/2021|1.28||14650000000||204|1|2021-05-05|15/12/2020|-3.61||16490000000||190|1|2020-10-22|15/09/2020|-2.59||11100000000||156|1|2020-07-28|15/06/2020|-3.84||6780000000||138|1|2020-05-29|15/03/2020|0.6||17060000000||232|1|2020-04-27|15/12/2019|-0.77||20490000000||188|1|2019-10-30|15/09/2019|2.87||25070000000||228|1|2019-07-29|15/06/2019|0.74||21970000000||148|1|2019-04-26|15/03/2019|-1.59||17410000000||159|1|2019-03-27|15/12/2018|-3.47||22540000000||174|1|2018-11-19|15/09/2018|2.95||23590000000||182|1|2018-07-23|15/06/2018|2.71||20780000000||316|1
2025-04-07 00:54:16|06676|101453|/equities/intermedia-cap|JKSE|MDIA|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000131303|364||1.29T|1290000000000|33|17597164|50|-50|27-33|30|39215538400|-0.01||646.17B|646170000000|-20.33|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_sell|strong_buy|sell|sell|neutral|sell|||||24|4|23|-0.0014|0|0|0.5843|-0.0166|13.5183|2.4648|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1|2022-10-28|15/06/2022|0.65||330900000000||50|1|2022-10-27|15/03/2022|1.25||362700000000||50|1|2022-10-27|15/12/2021|1.2||367800000000||50|1|2022-02-08|15/09/2021|0.44||296100000000||50|1|2021-08-25|15/06/2021|1.63||360200000000||53|1|2021-06-28|15/03/2021|-1.21||330100000000||64|1|2021-04-09|15/12/2020|6.24||373600000000||66|1|2020-12-30|15/09/2020|-3.19||291700000000||60|1|2020-09-30|15/06/2020|7.52||278900000000||50|1|2020-08-10|15/03/2020|-7.99||337800000000||50|1|2020-06-01|15/12/2019|-0.39||343100000000||50|1|2019-11-01|15/09/2019|1.32||397400000000||88|1|2019-08-06|15/06/2019|0.26||409800000000||155|1|2019-05-02|15/03/2019|0.46||346600000000||118|1|2019-04-30|15/12/2018|-8.45||303800000000||121|1|2018-11-05|15/09/2018|-0.9||452000000000||142|1|2018-10-30|15/06/2018|3.23||565800000000||145|1|2018-05-31|15/03/2018|2.53||498100000000||185|1
2025-04-07 00:54:31|06677|101454|/equities/inti-bangun-se|JKSE|IBST|IDR|Technology|Telecommunications Services|Indonesia|ID1000124506|87||6.67T|6670000000000|4940|440|23.5|-6900|4940-4940|4940|1350904927|0.09|-3.61|862.47B|862470000000|-1370.07|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0074|0|0|1.0004|0.0278|247.3391|10.2527|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1|2022-10-31|15/09/2022|1.47||266400000000||6575|1|2022-08-10|15/06/2022|24.69||288500000000||9150|1|2022-05-25|15/03/2022|11.49||250900000000||5850|1|2022-04-26|15/12/2021|0.54||234900000000||6850|1|2021-11-22|15/09/2021|-7.31||238100000000||8400|1|2021-08-26|15/06/2021|43.76||201600000000||3920|1|2021-06-11|15/03/2021|9.9||300600000000||6900|1|2021-04-08|15/12/2020|-14.11||288000000000||7100|1|2020-12-21|15/09/2020|30.21||248900000000||8900|1|2020-08-03|15/06/2020|14.29||293100000000||8200|1|2020-05-19|15/03/2020|19||292300000000||8200|1|2020-04-03|15/12/2019|29.87||345800000000||8300|1|2019-10-31|15/09/2019|24.25||270000000000||9775|1|2019-07-31|15/06/2019|18.19||245000000000||8300|1|2019-04-30|15/03/2019|23.06||227200000000||8300|1|2019-04-01|15/12/2018|7.09||231700000000||8300|1|2018-10-30|15/09/2018|43.12||265500000000||6500|1|2018-09-20|15/06/2018|27.12||199000000000||7200|1
2025-04-07 00:54:41|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|IIKP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000100506|86||1.68T|1680000000000|50|333468936|0|-50|50-50|50|33600000000|||6.2B|6200000000|-1.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||25|4|10|-0.0035|0|0|-0.9864|-0.0377|-578.085|242.882|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1|2022-10-31|15/09/2022|-0.1||1400000000||50|1|2022-07-29|15/06/2022|-0.14||840000000||50|1|2022-05-31|15/03/2022|-0.13||777900000||50|1|2022-05-18|15/12/2021|-1.08||4310000000||50|1|2021-10-29|15/09/2021|-0.06||5530000000||50|1|2021-07-29|15/06/2021|-0.09||4390000000||50|1|2021-05-31|15/03/2021|-0.08||4140000000||50|1|2021-05-07|15/12/2020|-1||2740000000||50|1|2020-11-27|15/09/2020|-0.05||5350000000||50|1|2020-07-29|15/06/2020|-0.08||4700000000||50|1|2020-06-30|15/03/2020|-0.1||2870000000||50|1|2020-06-02|15/12/2019|-0.08||5760000000||50|1|2019-10-30|15/09/2019|2.83||6870000000||50|1|2019-07-29|15/06/2019|-0.1||4290000000||54|1|2019-04-26|15/03/2019|-0.1||3160000000||95|1|2019-04-01|15/12/2018|-0.22||3950000000||182|1|2018-10-30|15/09/2018|-0.06||5950000000||212|1|2018-07-27|15/06/2018|-0.09||3620000000||304|1
2025-04-07 00:54:49|06679|101455|/equities/intikeramik-al|JKSE|IKAI|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000076201|204||106.45B|106450000000|8|5032408|-63.64|-20|8-8|8|13305799387|-0.18|21.98|190.45B|190450000000|0.45|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.0222|0|0|4.6877|1.7502|-2.7146|138.7079|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1|2022-10-28|15/09/2022|-0.88||62730000000||50|1|2022-07-28|15/06/2022|-1.06||54550000000||50|1|2022-06-03|15/03/2022|-0.94||54260000000||50|1|2022-05-11|15/12/2021|-0.53||57980000000||50|1|2021-11-30|15/09/2021|-1.35||39350000000||50|1|2021-08-31|15/06/2021|-1.12||46550000000||50|1|2021-06-30|15/03/2021|-1.2||42420000000||50|1|2021-06-01|15/12/2020|-1.33||43560000000||50|1|2020-11-25|15/09/2020|-0.26||21060000000||50|1|2020-08-03|15/06/2020|-1.61||9270000000||50|1|2020-07-01|15/03/2020|-2.17||18700000000||50|1|2020-05-04|15/12/2019|-0.72||27310000000||50|1|2019-11-01|15/09/2019|-1.69||22590000000||147|1|2019-09-25|15/06/2019|-1.52||17670000000||138|1|2019-04-30|15/03/2019|-1.6||16950000000||166|1|2019-03-29|15/12/2018|3.93||8770000000||199|1|2018-10-31|15/09/2018|-6.96||435200000||146|1|2018-08-01|15/06/2018|8.18||1510000000||189|1
2025-04-07 00:54:59|06680|101456|/equities/intiland-devel|JKSE|DILD|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000116403|1224||1.31T|1310000000000|126|11613395|-36.68|-234|124-129|124|10365854185|0.2|7.47|2.55T|2550000000000|16.86|||2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||34|4|25|-0.0017|0|0|-5.1937|0.3239|-13.7413|1.2904|2025-05-23|15/03/2025|||||126|1|2025-04-24|15/12/2024|||||126|1|2024-11-29|15/09/2024|||||168|1|2024-07-31|15/06/2024|||||173|1|2024-04-30|15/03/2024|||||183|1|2024-04-25|15/12/2023|||||188|1|2023-10-30|15/09/2023|||||191|1|2023-07-31|15/06/2023|||||234|1|2023-05-02|15/03/2023|2.93||1543100000000||166|1|2023-03-31|15/12/2022|-0.74||1225500000000||167|1|2022-11-02|15/09/2022|6.92||963000000000|963000000000|186|1|2022-08-31|15/06/2022|-8.7||398000000000|398000000000|180|1|2022-05-27|15/03/2022|8.63||562000000000|562000000000|143|1|2022-04-27|15/12/2021|8.63||801000000000|801000000000|145|1|2021-11-19|15/09/2021|-5.22||709600000000||175|1|2021-08-31|15/06/2021|-2.55||567800000000||150|1|2021-05-28|15/03/2021|1.00||550600000000||190|1|2021-03-03|15/12/2020|3.6||826900000000||210|1|2020-11-18|15/09/2020|-5.67||554000000000|554000000000|163|1|2020-07-29|15/06/2020|8.14||679800000000||180|1
2025-04-07 00:55:08|06681|101457|/equities/intraco-penta|JKSE|INTA|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000119209|500||40.13B|40130000000|12|808003|-50|-33|11-12|11|3343935022|0.38|-0.45|954.68B|954680000000|-26.82|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||31|4|24|-0.0307|0|0|1.0505|0.0221|-4.6729|0.695|2024-11-18|15/09/2024|||||12|1|2024-07-31|15/06/2024|||||7|1|2024-05-15|15/03/2024|||||9|1|2024-04-21|15/12/2023|||||17|1|2023-10-31|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1|2023-04-27|15/03/2023|2.08||251600000000||50|1|2023-04-12|15/12/2022|-10.36||164100000000||57|1|2022-11-03|15/09/2022|-3.65||162800000000||74|1|2022-07-30|15/06/2022|-4.51||165900000000||74|1|2022-06-30|15/03/2022|-7.5||168500000000||74|1|2022-03-02|15/12/2021|-64.4||167600000000||60|1|2021-11-03|15/09/2021|-31.08||161200000000||144|1|2021-08-26|15/06/2021|-11.25||138200000000||84|1|2021-07-01|15/03/2021|-16.43||144400000000||175|1|2021-05-26|15/12/2020|-205.29||111500000000||161|1|2020-12-02|15/09/2020|-20.92||164700000000||200|1|2020-09-02|15/06/2020|-22.21||91250000000||270|1|2020-06-03|15/03/2020|-6.78||313600000000||258|1|2020-02-26|15/12/2019|-93.79||320200000000||468|1
2025-04-07 00:55:22|06682|101458|/equities/island-concept|JKSE|ICON|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000112204|128||34.87B|34870000000|32|61244|-36|-50|32-33|30|1089750000|0.25|-8.59|206.7B|206700000000|-5|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0237|0|0|-15.4421|0.2438|-133.4986|0.7355|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1|2022-06-10|15/03/2022|-0.18||29480000000||84|1|2022-05-10|15/12/2021|-6.12||27300000000||76|1|2021-12-13|15/09/2021|0.89||34740000000||100|1|2021-08-31|15/06/2021|-0.02||36930000000||97|1|2021-07-08|15/03/2021|2.96||41690000000||94|1|2021-06-02|15/12/2020|-0.01||44940000000||102|1|2020-11-30|15/09/2020|0.71||34140000000||55|1|2020-08-03|15/06/2020|-1.26||29510000000||58|1|2020-07-01|15/03/2020|2.54||35110000000||57|1|2020-06-21|15/12/2019|6.91||50070000000||57|1|2020-02-07|15/06/2019|3.73||45790000000||74|1|2019-10-31|15/09/2019|15.82||153200000000||102|1|2019-04-30|15/03/2019|2.11||39050000000||98|1|2019-04-30|15/12/2018|-2.08||36990000000||98|1|2018-10-31|15/09/2018|20.17||78010000000||86|1|2018-08-01|15/06/2018|0.83||44700000000||96|1|2018-05-02|15/03/2018|0.09||38670000000||102|1|2018-04-03|15/12/2017|11.23||71910000000||108|1
2025-04-07 00:55:30|06683|1153173|/equities/itama-ranoraya|JKSE|IRRA|IDR|Healthcare|Healthcare Equipment \u0026 Supplies|Indonesia|ID1000151707|229||594.08B|594080000000|394|1505015|-24.95|-570|374-428|380|1507817400|0.84|11.16|977.49B|977490000000|35.32|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||18|4|17|-0.0558|0|0|2.3484|0.8502|60.7565|3.5765|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1|2022-11-30|15/09/2022|3.11||112400000000||1120|1|2022-08-31|15/06/2022|9.31||172300000000||1155|1|2022-05-31|15/03/2022|13.62||269800000000||1420|1|2022-03-08|15/12/2021|20.52||233400000000||1820|1|2021-10-25|15/09/2021|18.96||521200000000||1715|1|2021-08-05|15/06/2021|19.89||337000000000||2080|1|2021-04-19|15/03/2021|13.94||228200000000||1600|1|2021-02-18|15/12/2020|15.42||422800000000||2460|1|2020-10-18|15/09/2020|17.34||61640000000||865|1|2020-10-18|15/09/2019|0.59||67020000000||865|1|2020-07-30|15/06/2020|5.37||52710000000||580|1|2020-07-30|15/06/2019|2.09||35550000000||580|1|2020-06-25|15/03/2020|1.4||26710000000||545|1|2020-03-02|15/12/2019|26.12||281800000000||625|1|2019-10-14|15/03/2019|1.88||26390000000||||2019-10-14|15/12/2018|26.88||265600000000|||||
2025-04-07 00:55:40|06684|101459|/equities/j-resources-as|JKSE|PSAB|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000094709|705||6.72T|6720000000000|254|289336586|42.7|-420|250-268|264|26460000000|0.68|65.5|250.93M|250930000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||21|2|4|-0.0045|0|0|0|0.0418|0|52979.745|2024-12-02|15/09/2024|||||302|1|2024-08-02|15/06/2024|||||218|1|2024-06-12|15/03/2024|||||155|1|2024-02-28|15/12/2023|||||157|1|2023-11-21|15/09/2023|||||87|1|2023-08-07|15/06/2023|||||88|1|2023-05-10|15/03/2023|||||99|1|2023-04-13|15/12/2022|||||105|1|2022-11-02|15/09/2022|||||113|1|2022-08-01|15/06/2022|||||129|1|2022-06-01|15/03/2022|||||120|1|2022-04-28|15/12/2021|||||130|1|2021-12-06|15/09/2021|||||147|1|2021-08-31|15/06/2021|||||162|1|2021-06-30|15/03/2021|||||176|1|2021-03-03|15/12/2020|||||236|1|2018-05-31|15/03/2018|||58080000||226|1|2018-04-02|15/12/2017|||55380000||278|1|2017-10-31|15/09/2017|||56230000||200|1|2017-08-08|15/06/2017|||57980000||210|1
2025-04-07 00:55:49|06685|101468|/equities/jkt-intl-hotel|JKSE|JIHD|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000097900|1914||1.47T|1470000000000|630|9749658|74.03|-3200|610-725|620|2329040482|-0.74|31.9|1.58T|1580000000000|38.72|||0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||25|4|24|0.0086|0|0|13.0181|0.1776|642.3555|0.8629|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1|2022-10-31|15/09/2022|-0.51||330700000000||340|1|2022-08-02|15/06/2022|-14.09||307700000000||302|1|2022-05-31|15/03/2022|10.64||263800000000||286|1|2022-04-28|15/12/2021|3.23||272000000000||326|1|2021-11-30|15/09/2021|-7.22||186800000000||466|1|2021-11-30|15/09/2020|-9.91||195400000000||466|1|2021-08-30|15/06/2021|-37.88||225700000000||416|1|2021-06-30|15/03/2021|-2.88||218400000000||450|1|2021-05-31|15/12/2020|-13.98||906300000000||440|1|2020-08-03|15/06/2020|-20.28||154500000000||498|1|2020-07-01|15/03/2020|-7.22||341300000000||530|1|2020-04-30|15/12/2019|3.08||427600000000||428|1|2019-10-31|15/09/2019|0.01||364700000000||610|1|2019-09-26|15/06/2019|-0.49||306500000000||550|1|2019-04-30|15/03/2019|0.93||349100000000||480|1|2019-04-03|15/12/2018|5.66||393300000000||500|1|2018-10-31|15/09/2018|||376500000000||492|1|2018-08-01|15/06/2018|-0.52||332600000000||466|1
2025-04-07 00:55:56|06686|101237|/equities/jkt-kyoei-stee|JKSE|JKSW|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000084502|4||9.00B|9000000000|60|1928900|0|-60|55-60|60|150000000|||||-28.26|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|sell|sell|sell|neutral|sell|sell|||||25|4|6|0.0536|0|0|0.8333|3.0437|1.5767|66.2883|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1|2022-10-31|15/09/2022|2.31||||60|1|2022-07-28|15/06/2022|8.1||||60|1|2022-05-31|15/03/2022|6.72||||60|1|2022-04-19|15/12/2021|5.39||||60|1|2021-10-29|15/09/2021|-1.2||||60|1|2021-08-30|15/06/2021|-3.66||38840000||60|1|2021-06-30|15/03/2021|-17.37||1420000000||60|1|2021-05-18|15/12/2020|0.47||1420000000||60|1|2020-11-02|15/09/2020|-1||1420000000||60|1|2020-07-29|15/06/2020|-3.58||1420000000||60|1|2020-06-26|15/03/2020|-3.01||1420000000||60|1|2020-06-02|15/12/2019|0.43||||60|1|2019-10-30|15/09/2019|-1.47||||60|1|2019-07-31|15/06/2019|-5.78||59940000||60|1|2019-05-03|15/12/2018|-318.07||102000000||60|1|2019-04-30|15/03/2019|-2.46||59940000||58|1|2018-11-09|15/09/2018|-2.46||24700000||67|1|2018-08-01|15/06/2018|0.83||24700000||75|1
2025-04-07 00:56:03|06687|945179|/equities/jakarta-setiabudi-int|JKSE|JSPT|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000082001|782||16.35T|16350000000000.002|7050|133240|381.23|-21250|6975-7500|7150|2318736000|-0.49|62.39|2.4T|2400000000000|113|10|0.14|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||25|4|24|0.0128|0|0|-0.5475|0.136|13.9096|2.9504|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1|2022-10-31|15/09/2022|34.72||598100000000||825|1|2022-08-31|15/06/2022|-24.66||225200000000||830|1|2022-06-01|15/03/2022|-22.34||134200000000||765|1|2022-05-09|15/12/2021|-10.87||226500000000||740|1|2021-11-30|15/09/2021|-23.51||103100000000||800|1|2021-08-26|15/06/2021|-29.05||118900000000||760|1|2021-06-30|15/03/2021|-27.31||104300000000||790|1|2021-06-01|15/12/2020|5.22||163300000000||845|1|2020-11-05|15/09/2020|-28.49||110900000000||930|1|2020-07-30|15/06/2020|9.31||82860000000||995|1|2020-07-01|15/03/2020|-47.8||233000000000||995|1|2020-06-02|15/12/2019|19.78||355100000000||990|1|2019-11-01|15/09/2019|19.73||367400000000||900|1|2019-07-31|15/06/2019|3.64||298800000000||1140|1|2019-04-30|15/03/2019|4.68||274400000000||1260|1|2019-03-29|15/12/2018|35.08||425800000000||1140|1|2018-10-31|15/09/2018|15.07||315400000000||1150|1|2018-08-22|15/06/2018|68.61||549800000000||1110|1
2025-04-07 00:56:13|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|SIDO|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000130305|3564||16.8T|16800000000000|560|17650637|-17.04|-780|555-570|555|30000000000|0.19|14.35|3.92T|3920000000000|39.03|36|6.43|2025-04-18 00:00:00|2025-04-18|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|669|12|800|580|35|4|31|-0.0062|-0.0525|0.0027|0.3685|0.1256|21.479|5.4855|2025-04-18|15/03/2025|||||560|1|2025-03-06|15/12/2024|12.18|15.27|1292000000000|1319310000000|570|1|2024-10-24|15/09/2024|5.65|5.18|730000000000|742970000000|665|1|2024-07-23|15/06/2024|5.54|5.54|843000000000|842300000000|725|1|2024-04-25|15/03/2024|13.02||1053000000000|1053100000000|720|1|2024-02-05|15/12/2023|8.07|8.07|1205000000000|1204730000000|500|1|2023-10-30|15/09/2023|7.2|7.2|708000000000|718300000000|575|1|2023-07-26|15/06/2023|7.56|7.56|746000000000|746060000000|695|1|2023-04-21|15/03/2023|10.57|10.57|907000000000|907080000000|800|1|2023-02-10|15/12/2022|16.02|16.02|1252000000000|1315900000000|800|1|2022-10-18|15/09/2022|7.06|7.06|1001700000000|885740000000|635|1|2022-07-29|15/06/2022|6.26|6.26|731810000000|731800000000|970|1|2022-04-22|15/03/2022|13.06|13.06|880250000000|880200000000|930|1|2022-02-07|15/12/2021|12.48|12.48|1245000000000|1246130000000|920|1|2021-10-19|15/09/2021|9.64|9.03|1122000000000|1121930000000|795|1|2021-07-27|15/06/2021|7.37|7.17|861000000000|861040000000|749.28009033203|1|2021-04-23|15/03/2021|8.96|8.96|793000000000|793140000000|788.97705078125|1|2021-03-03|15/12/2020|15.9|15.9|1078000000000|1066530000000|788.97705078125|1|2020-10-20|15/09/2020|1.69|1.75|797580000000|797630000000|779.05285644531|1|2020-09-02|15/06/2020|6.12|6.12|729000000000|729000000000|694.69677734375|1
2025-04-07 00:56:26|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|JPFA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000126907|30575||23.37T|23370000000000|2010|20882497|63.41|-2230|2000-2050|2010|11627669901|0.65|8.05|55.8T|55800000000000|259.63|70|3.48|2025-04-24 00:00:00|2025-04-24|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|2433|9|2800|2000|35|4|33|-0.0029|0|0|1.648|0.0269|-8.4204|0.4433|2025-04-24|15/03/2025|||||2010|1|2025-02-28|15/12/2024|||14521000000000||1895|1|2024-10-28|15/09/2024|||13631000000000|13617500000000|1680|1|2024-07-31|15/06/2024|||13723000000000|13723250000000|1540|1|2024-04-25|15/03/2024|||13925000000000|13925200000000|1110|1|2024-02-29|15/12/2023|||13408250000000|13405500000000|1160|1|2023-10-31|15/09/2023|||13612000000000|13611900000000|1215|1|2023-08-07|15/06/2023|||12394000000000|12396000000000|1245|1|2023-04-27|15/03/2023|-21.51||11762000000000|11761960000000|1075|1|2023-03-02|15/12/2022|-0.72||12179000000000|12179000000000|1325|1|2022-10-31|15/09/2022|27.24||12310100000000|12310000000000|1390|1|2022-07-28|15/06/2022|43.72||12329000000000|12329070000000|1520|1|2022-04-28|15/03/2022|52.00||12154000000000|12154000000000|1460|1|2022-03-03|15/12/2021|44.35||12075000000000|12075000000000|1600|1|2021-10-28|15/09/2021|58.78||10695000000000|10695050000000|1785|1|2021-07-29|15/06/2021|58.78||11339000000000|11338950000000|1620|1|2021-04-29|15/03/2021|73.66||10769000000000|10769130000000|2070|1|2021-02-27|15/12/2020|56.58||12040000000000|12039850000000|1535|1|2020-10-29|15/09/2020|8.76||8015000000000||1070|1|2020-07-29|15/06/2020|29.34||7831000000000|7830930000000|1125|1
2025-04-07 00:56:37|06690|1057069|/equities/jasa-armada-indonesia|JKSE|IPCM|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000141708|139||1.37T|1370000000000|260|476392|-5.11|-280|256-260|260|5276771300|0.54|8.22|1.35T|1350000000000|31.62|22.41|8.62|2025-04-30 00:00:00|2025-04-30|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|sell|strong_sell|||||33|4|24|-0.01|0|0|0.2271|0.0344|14.8429|2.1104|2025-04-30|15/03/2025|||||260|1|2025-03-26|15/12/2024|||||252|1|2024-11-29|15/09/2024|||||272|1|2024-07-31|15/06/2024|||||270|1|2024-06-25|15/03/2024|||||280|1|2024-04-04|15/12/2023|||||274|1|2023-10-31|15/09/2023|||||280|1|2023-08-02|15/06/2023|||||290|1|2023-05-05|15/03/2023|8.93||291600000000||274|1|2023-04-13|15/12/2022|9.28||309100000000||270|1|2022-11-01|15/09/2022|7.01||242900000000||280|1|2022-07-26|15/06/2022|5.12||215100000000||286|1|2022-04-30|15/03/2022|1.98||213100000000||292|1|2022-03-29|15/12/2021|1.98||220100000000||296|1|2021-11-18|15/09/2021|5.7||207000000000||326|1|2021-08-31|15/06/2021|1.98||208500000000||398|1|2021-06-02|15/03/2021|6.26||184500000000||306|1|2021-03-03|15/12/2020|1.98||186400000000||326|1|2020-10-27|15/09/2020|2.97||171900000000||226|1|2020-09-02|15/06/2020|4.13||154200000000||222|1
2025-04-07 00:56:49|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|JSMR|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000108103|7919|Jasa Marga Tbk|28.89T|28890000000000|3980|3838076|-27.64|-5600|3980-4080|4080|7257871200|0.78|6.37|28.7T|28700000000000|624.92|37.86|0.95|2025-05-06 00:00:00|2025-05-06|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|5832|12|7150|5000|45|4|43|-0.0003|0.2023|45.002|0.3443|0.036|23.0967|3.2277|2025-05-06|15/03/2025|||||3980|1|2025-03-03|15/12/2024||162.83|4874000000000|5386730000000|3560|1|2024-11-27|15/09/2024|145.38|111.04|4747000000000|5181690000000|4700|1|2024-07-31|15/06/2024||111.04|4895000000000|5961450000000|5325|1|2024-04-30|15/03/2024|97.72|97.72|4213250000000|4538040000000|5300|1|2024-03-26|15/12/2023|581.4|88.59|5147150000000|5313910000000|5425|1|2023-11-30|15/09/2023|57.86|57.86|4026700000000|4476890000000|4570|1|2023-08-24|15/06/2023|53.41|53.41|3594300000000|3593920000000|3600|1|2023-05-01|15/03/2023|53.41|53.41|3396000000000|3394700000000|3290|1|2023-03-02|15/12/2022|213.78|213.78|4220000000000|4388600000000|3250|1|2022-11-28|15/09/2022|57.86|57.86|3566000000000|3562500000000|3250|1|2022-09-26|15/06/2022|53.41|53.41|3463300000000|3561430000000|3530|1|2022-04-28|15/03/2022|53.41|53.41|3201600000000|3295180000000|4000|1|2022-03-21|15/12/2021|57.86|32.62|3526800000000|3517000000000|3600|1|2021-11-08|15/09/2021|32.62|32.62|2625500000000|2854190000000|4300|1|2021-07-28|15/06/2021|26.62|26.62|2889000000000|2866450000000|3890|1|2021-04-29|15/03/2021|26.62|26.62|2763000000000|2975800000000|4130|1|2021-03-30|15/12/2020|14.43|14.43|2754500000000|2512810000000|4170|1|2020-11-23|15/09/2020|17.19|17.19|2508800000000|2503400000000|4350|1|2020-07-22|15/06/2020|19.11|19.11|1613900000000|1613900000000|4270|1
2025-04-07 00:57:01|06692|1131181|/equities/jasnita-telekom|JKSE|JAST|IDR|Technology|Telecommunications Services|Indonesia|ID1000148604|529||62.79B|62790000000|58|10306861|16|-99|58-59|58|1082573738|0.4|26.59|140.74B|140740000000|2.11|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|sell|strong_sell|buy|sell|strong_sell|||||18|4|17|0.0298|0|0|-0.4352|0.0528|-11.4276|2.4635|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1|2022-11-16|15/09/2022|1.15||18850000000||93|1|2022-08-31|15/06/2022|-5.82||17950000000||108|1|2022-05-31|15/03/2022|-4.06||15520000000||129|1|2022-05-04|15/12/2021|0.57||22030000000||140|1|2021-12-13|15/09/2021|-2.96||16400000000||135|1|2021-08-30|15/06/2021|-2.87||17650000000||168|1|2021-06-30|15/03/2021|-3.62||11970000000||127|1|2021-06-03|15/12/2020|-13.29||18130000000||142|1|2020-11-23|15/09/2020|11.58||12320000000||101|1|2020-09-01|15/06/2020|-8.17||16230000000||65|1|2020-07-14|15/03/2020|-4.21||14750000000||96|1|2020-07-14|15/03/2019|-2.4||19840000000||96|1|2020-05-06|15/12/2019|35.02||38490000000||125|1|2019-12-01|15/09/2019|-2.07||64670000000||2190|1|2019-12-01|15/09/2018|12.52||84140000000||2190|1|2019-08-30|15/06/2019|0.5||43520000000||1270|1||
2025-04-07 00:57:12|06693|101463|/equities/jasuindo-tiga|JKSE|JTPE|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000120603|985||1.48T|1480000000000|216|2221131|-26.03|-298|214-216|216|6852050000|-0.26|6.22|2.12T|2120000000000|34.73|13|6.02|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||24|4|23|-0.0045|0|0|0.8857|0.4538|12.0543|1.5183|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1|2022-07-29|15/06/2022|0.59||212700000000||252|1|2022-05-30|15/03/2022|6.74||167000000000||255|1|2022-04-20|15/12/2021|33.26||480000000000||271.25|1|2021-11-01|15/09/2021|12.96||314800000000||273.75|1|2021-09-01|15/06/2021|3.61||172300000000||271.25|1|2021-08-12|15/03/2021|3.6||108900000000||280|1|2021-03-31|15/12/2020|19.52||240200000000||372.5|1|2020-10-29|15/09/2020|29.58||452700000000||221.25|1|2020-07-30|15/06/2020|-13.05||92600000000||191|1|2020-06-30|15/03/2020|5.98||193200000000||198|1|2020-05-27|15/12/2019|67.77||737300000000||178|1|2019-11-01|15/09/2019|15.96||277200000000||244|1|2019-07-31|15/06/2019|1.41||194900000000||248|1|2019-04-30|15/03/2019|12.97||228800000000||202|1|2019-04-01|15/12/2018|40.5||753400000000||191|1|2018-10-31|15/09/2018|8.45||175100000000||108|1|2018-08-01|15/06/2018|12.44||176900000000||76|1|2018-05-01|15/03/2018|4.14||164400000000||76|1
2025-04-07 00:57:21|06694|101460|/equities/j.a.-wattie|JKSE|JAWA|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000119001|1777||1.51T|1510000000000|93|4573925|-11.43|-168|91-94|93|16232951842|-0.69|-7.82|1.07T|1070000000000.0001|-11.89|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0184|0|0|0.6207|0.0616|-3.0925|3.3313|2024-11-18|15/09/2024|||||108|1|2024-07-30|15/06/2024|||||86|1|2024-05-30|15/12/2023|||||84|1|2024-05-01|15/03/2024|||||99|1|2023-10-31|15/09/2023|||||224|1|2023-07-31|15/06/2023|||||80|1|2023-05-04|15/03/2023|-22.5||198200000000||80|1|2023-04-14|15/12/2022|-32.55||224000000000||88|1|2022-11-28|15/09/2022|-23.3||210900000000||128|1|2022-08-19|15/06/2022|-9.89||279000000000||132|1|2022-07-05|15/03/2022|-13.79||257600000000||119|1|2022-06-02|15/12/2021|-17.42||287800000000||160|1|2021-11-01|15/09/2021|-16.49||169500000000||176|1|2021-07-30|15/06/2021|-1.32||250100000000||124|1|2021-07-06|15/03/2021|-11.79||135800000000||116|1|2021-06-03|15/12/2020|-21.52||118800000000||126|1|2020-11-27|15/09/2020|-21.76||85690000000||96|1|2020-09-02|15/06/2020|-25.03||63370000000||50|1|2020-06-03|15/03/2020|-12.72||193500000000||67|1|2020-02-26|15/12/2019|-17.68||167400000000||89|1
2025-04-07 00:57:32|06695|101464|/equities/jaya-konstruks|JKSE|JKON|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000129307|1152||1.14T|1140000000000|70|5379292|-27.08|-119|70-76|76|16308519860|0.29|6.12|3.88T|3880000000000|11.43|4.25|6.07|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0155|0|0|14.9723|0.2042|166.2404|1.3925|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1|2022-12-15|15/09/2022|4.21||1182400000000||122|1|2022-08-25|15/06/2022|2.07||774500000000||110|1|2022-06-02|15/03/2022|0.19||746300000000||81|1|2022-04-08|15/12/2021|3.19||1524600000000||85|1|2021-12-01|15/09/2021|0.01||838600000000||129|1|2021-08-31|15/06/2021|-2.84||551900000000||182|1|2021-05-31|15/03/2021|-2.69||565000000000||178|1|2021-04-20|15/12/2020|6.22||1020800000000||191|1|2020-11-30|15/09/2020|-2.97||1993000000000||340|1|2020-08-04|15/06/2020|-1.66||601100000000||340|1|2020-07-01|15/03/2020|-1.84||706500000000||400|1|2020-05-03|15/12/2019|9.62||2304500000000||450|1|2019-11-01|15/09/2019|3.8||1499600000000||500|1|2019-07-31|15/06/2019|0.2||940200000000||498|1|2019-04-30|15/03/2019|-1.41||726600000000||400|1|2019-03-29|15/12/2018|10.64||2255900000000||316|1|2018-10-31|15/09/2018|5.21||1562000000000||480|1|2018-08-01|15/06/2018|1.47||833900000000||540|1
2025-04-07 00:57:44|06696|101466|/equities/jaya-real-prop|JKSE|JRPT|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000128903|438||9.42T|9420000000000|730|388732|12.31|-765|730-740|730|12910719100|0.38|8.56|2.95T|2950000000000|87.57|24|3.29|2025-05-05 00:00:00|2025-05-05|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|575|1|575|575|34|4|25|-0.0021|0|0|0.0328|0.0173|8.23|3.4468|2025-05-05|15/03/2025|||||730|1|2025-04-02|15/12/2024|||||730|1|2024-11-29|15/09/2024|||||655|1|2024-08-01|15/06/2024|||||665|1|2024-04-29|15/03/2024|||||640|1|2024-04-03|15/12/2023|||||645|1|2023-10-31|15/09/2023|||||685|1|2023-07-31|15/06/2023|||||555|1|2023-05-01|15/03/2023|14.58||499100000000||525|1|2023-03-31|15/12/2022|17.95||640500000000||490|1|2022-11-04|15/09/2022|18.31||609600000000||460|1|2022-08-10|15/06/2022|15.36||522200000000||482|1|2022-04-28|15/03/2022|13.38||486700000000||494|1|2022-04-08|15/12/2021|16.61||482200000000||496|1|2021-10-29|15/09/2021|14.85||696000000000||496|1|2021-08-06|15/06/2021|14.85||509400000000||462|1|2021-05-03|15/03/2021|14.35||486700000000||560|1|2021-04-05|15/12/2020|20.41||402700000000||570|1|2020-10-30|15/09/2020|26.36||755000000000|755000000000|422|1|2020-09-02|15/06/2020|15.10||519000000000||432|1
2025-04-07 00:57:50|06697|1088205|/equities/jaya-sukses-makmur|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|22|0.0096|0|0|4.3736|0.1077|403.0014|0|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1|2022-10-31|15/09/2022|1.21||83620000000||1010|1|2022-08-04|15/06/2022|0.4||79240000000||805|1|2022-06-20|15/03/2022|0.17||52390000000||645|1|2022-04-28|15/12/2021|2.23||50450000000||350|1|2021-11-02|15/09/2021|3.4||90110000000||404|1|2021-08-26|15/06/2021|-0.25||65540000000||384|1|2021-06-14|15/03/2021|-0.45||43010000000||430|1|2021-04-05|15/12/2020|-0.62||48490000000||424|1|2020-10-27|15/09/2020|-0.75||29750000000||442|1|2020-07-27|15/06/2020|-1.3||16250000000||404|1|2020-04-30|15/03/2020|0.28||57710000000||426|1|2020-04-21|15/12/2019|0.89||97270000000||442|1|2019-10-29|15/09/2019|0.06||66820000000||650|1|2019-07-31|15/06/2019|0.25||47330000000||610|1|2019-05-01|15/03/2019|0.16||47180000000||478|1|2019-05-01|15/03/2018|-0.3||43220000000||478|1|2019-03-27|15/12/2018|1.65||111200000000||484|1|2019-03-27|15/12/2017|1.67||109100000000||484|1
2025-04-07 00:57:58|06698|1073106|/equities/jaya-trishindo|JKSE|HELI|IDR|Industrials|Passenger Transportation Services|Indonesia|ID1000142201|3||160.74B|160740000000|193|530288|-65.23|-740|183-200|185|832862387|0.94|22.76|131.21B|131210000000.00002|8.48|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0028|0|0|133.0809|0.9335|289.1223|3.0736|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1|2022-08-30|15/06/2022|0.12||5250000000||282|1|2022-05-30|15/03/2022|0.25||10280000000||274|1|2022-04-28|15/12/2021|0.84||10960000000||286|1|2021-11-25|15/09/2021|3.11||19970000000||336|1|2021-08-31|15/06/2021|-0.37||17860000000||292|1|2021-06-25|15/03/2021|0.56||14600000000||346|1|2021-04-28|15/12/2020|4.31||71170000000||374|1|2020-11-26|15/09/2020|3.38||55160000000||204|1|2020-07-29|15/06/2020|0.01||10440000000||200|1|2020-06-23|15/03/2020|0.31||7070000000||246|1|2020-04-06|15/12/2019|17.42||212100000000||181|1|2019-10-28|15/09/2019|6.97||78860000000||161|1|2019-08-06|15/06/2019|2.66||12420000000||168|1|2019-08-06|15/06/2018|2.98||15020000000||168|1|2019-06-03|15/03/2019|0.65||14590000000||192|1|2019-04-29|15/12/2018|19.27||279300000000||137|1|2018-07-11|15/09/2017|7.01||87700000000||103|1|2018-07-11|15/12/2016|455.28||20600000000||103|1
2025-04-07 00:58:06|06699|101467|/equities/jembo-cable-co|JKSE|JECC|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000074305|858||665.28B|665280000000|880|132542|22.56|-930|700-900|750|756000000|0.11|6.93|3.42T|3420000000000|87.29|50|5.68|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|buy|buy|strong_buy|buy|strong_buy|buy|buy|||||25|4|24|0.0107|0|0|1.027|0.0406|-10.1117|1.8708|2023-05-02|15/03/2023|9.96||682100000000||942|1|2023-04-12|15/12/2022|325.95||830700000000||870|1|2022-11-04|15/09/2022|-214.92||603000000000||932|1|2022-07-26|15/06/2022|263.63||819200000000||3920|1|2022-05-25|15/03/2022|6.46||563600000000||4700|1|2022-04-29|15/12/2021|20.22||455800000000||4860|1|2021-11-30|15/09/2021|-214.48||403700000000||5975|1|2021-08-30|15/06/2021|-141.18||422500000000||6100|1|2021-05-07|15/03/2021|23.4||439300000000||6350|1|2021-04-15|15/12/2020|-2.7||479600000000||6500|1|2020-10-28|15/09/2020|63.95||347200000000||6500|1|2020-07-30|15/06/2020|-31.12||284400000000||6800|1|2020-05-20|15/03/2020|48.74||463900000000||6950|1|2020-04-30|15/12/2019|208.91||767000000000||7000|1|2019-10-24|15/09/2019|170.53||609500000000||6250|1|2019-07-31|15/06/2019|800.7||766100000000||5400|1|2019-04-30|15/03/2019|111.41||783500000000||6150|1|2019-03-29|15/12/2018|83.62||817000000000||6400|1|2018-10-31|15/09/2018|173.86||960700000000||6650|1|2018-07-31|15/06/2018|69.2||666600000000||6700|1
2025-04-07 00:58:14|06700|101238|/equities/kabelindo-murn|JKSE|KBLM|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000073802|283||318.08B|318080000000|284|80520|13.6|-378|268-284|276|1120000000|0.18|4.49|1.99T|1990000000000||8|2.82|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|||||25|4|23|0|0|0|-5.7948|0.0463|231.8413|0.2496|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1|2022-10-28|15/09/2022|6.1||307300000000||246|1|2022-07-28|15/06/2022|-1.98||369400000000||288|1|2022-04-29|15/03/2022|8||473500000000||206|1|2022-04-01|15/12/2021|-2.28||318800000000||197|1|2021-10-28|15/09/2021|-0.61||288100000000||218|1|2021-07-30|15/06/2021|-2.48||306300000000||210|1|2021-04-30|15/03/2021|-6.24||301000000000||210|1|2021-04-09|15/12/2020|4.94||225900000000||210|1|2020-10-27|15/09/2020|-1.41||216800000000||197|1|2020-07-30|15/06/2020|0.01||184100000000||220|1|2020-06-08|15/03/2020|2.33||257100000000||292|1|2020-03-31|15/12/2019|11.46||321200000000||280|1|2019-10-30|15/09/2019|12.2||318400000000||286|1|2019-07-31|15/06/2019|8.31||239900000000||288|1|2019-04-30|15/03/2019|2.54||269600000000||244|1|2019-03-29|15/12/2018|28.18||525900000000||232|1|2018-10-31|15/09/2018|5.98||295600000000||236|1|2018-08-22|15/06/2018|1.36||200300000000||232|1
2025-04-07 00:58:24|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|KLBF|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000125107|12903|Kalbe Farma Tbk PT|52.15T|52150000000000|1135|41659064|-23.31|-1795|1085-1135|1100|45951464210|0.16|16.18|32.63T|32630000000000.004|70.16|31|2.73|2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1653|15|2200|1300|46|4|42|-0.0028|-0.002|22.6538|0.0105|0.0185|27.1732|3.1881|2025-07-31|15/06/2025||18.63|||1135|1|2025-04-24|15/03/2025||18.63|||1135|1|2025-03-28|15/12/2024|18.4|16.62|8410000000000|8410000000000|1135|1|2024-10-30|15/09/2024|12.32|14.93|7911000000000|7911000000000|1615|1|2024-07-30|15/06/2024|18.08|16.96|7965000000000|7965000000000|1560|1|2024-04-25|15/03/2024|18.9|20.86|8363000000000|8363000000000|1405|1|2024-03-28|15/12/2023|15.59|16.7|7888000000000|7891250000000|1460|1|2023-10-31|15/09/2023|11.23|11.23|7382000000000|7385600000000|1705|1|2023-08-07|15/06/2023|14.86|14.61|7310000000000|7197250000000|1875|1|2023-04-28|15/03/2023|18.26|18.26|7869000000000|7874000000000|2120|1|2023-04-11|15/12/2022|18.74|18.74|7752000000000|7746000000000|2070|1|2022-11-01|15/09/2022|19.3|18.4|7307000000000|7307000000000|2050|1|2022-07-29|15/06/2022|18.29|18.29|6859000000000|6858980000000|1670|1|2022-04-28|15/03/2022|17.8|17.8|7016000000000|7016000000000|1615|1|2022-03-31|15/12/2021|18.28|16.77|7162000000000|7181000000000|1660|1|2021-11-02|15/09/2021|16.32|16.32|6728000000000|6728000000000|1590|1|2021-07-30|15/06/2021|16.66|16.66|6355000000000|6355000000000|1295|1|2021-04-27|15/03/2021|15.29|15.03|6015000000000|6015080000000|1485|1|2021-03-31|15/12/2020|15.06|15.17|6017000000000|6016970000000|1540|1|2020-10-30|15/09/2020|13.65|13.65|5491000000000|5491040000000|1525|1
2025-04-07 00:58:35|06702|1052430|/equities/kapuas-prima-coal|JKSE|ZINC|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000140809|405||353.5B|353500000000|14|5549755|-36.36|-26|13-14|14|25250000000|0.12|-2.92|235.79B|235790000000|-4.8|||2025-05-23 00:00:00|2025-05-23|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|21|0.0196|0|0|0.6496|0.3749|53.7857|9.0476|2025-06-12|15/03/2025|||||14|1|2025-05-23|15/12/2024|||||14|1|2024-10-30|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1|2024-04-30|15/03/2024|||||10|1|2024-02-28|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1|2023-08-03|15/06/2023|||||50|1|2023-06-26|15/12/2022|-4.94||165500000000||50|1|2023-06-08|15/03/2023|||||50|1|2022-11-25|15/09/2022|-0.44||140500000000||50|1|2022-08-12|15/06/2022|0.4||206800000000||82|1|2022-06-03|15/03/2022|0.9||204500000000||82|1|2022-04-28|15/12/2021|0.55||226200000000||86|1|2021-11-02|15/09/2021|-0.94||112600000000||128|1|2021-08-24|15/06/2021|0.99||271500000000||133|1|2021-06-02|15/03/2021|2.57||228400000000||131|1|2021-03-03|15/12/2020|0.13||227600000000||132|1|2020-11-20|15/09/2020|-0.56||79060000000||132|1|2020-09-02|15/06/2020|1.02||134700000000||140|1
2025-04-07 00:58:40|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||17|4|16|-0.1185|0|0|18488.8599|0.5585|68.9506|0|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1|2022-11-17|15/09/2022|0.37||24250000000||50|1|2022-08-29|15/06/2022|1.02||26090000000||50|1|2022-06-01|15/03/2022|-0.16||4670000000||50|1|2022-04-25|15/12/2021|-0.03||17600000000||50|1|2022-01-06|15/09/2021|0.24||9670000000||51|1|2021-08-31|15/06/2021|-0.14||5400000000||51|1|2021-08-31|15/03/2021|0.14||6400000000||51|1|2021-05-28|15/12/2020|-0.88||1490000000||50|1|2020-10-23|15/09/2020|41416.56||10770000000||58|1|2020-08-10|15/12/2019|0.14||8510000000||290|1|2020-07-15|15/06/2020|1||20900000000||394|1|2020-07-15|15/06/2019|0.33||12370000000||394|1|2020-04-01|15/09/2019|0.12||15980000000||||2020-04-01|15/12/2018|-0.13||5220000000||||2020-04-01|15/09/2018|-0.04||6530000000||||||
2025-04-07 00:58:51|06704|101469|/equities/k-i-jababeka|JKSE|KIJA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000072507|723||3.68T|3680000000000|179|138866931|46.72|-208|173-180|175|20532388369|0.24|10.12|4.6T|4600000000000|17.69|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|||||31|4|23|0.0021|0|0|0.4469|0.0943|-21.39|1.8783|2024-11-18|15/09/2024|||||187|1|2024-08-05|15/06/2024|||||132|1|2024-05-01|15/03/2024|||||122|1|2024-03-27|15/12/2023|||||123|1|2023-10-31|15/09/2023|||||133|1|2023-08-01|15/06/2023|||||155|1|2023-05-02|15/03/2023|||||120|1|2023-03-21|15/12/2022|3.58||983300000000||131|1|2022-11-16|15/09/2022|-3.96||599800000000||149|1|2022-08-31|15/06/2022|-0.63||637400000000||161|1|2022-06-02|15/03/2022|-2.15||499800000000||165|1|2022-04-28|15/12/2021|-2.15||837700000000||169|1|2021-11-17|15/09/2021|-2.15||536100000000||173|1|2021-08-20|15/06/2021|-2.15||475900000000||168|1|2021-04-29|15/03/2021|-2.15||640600000000||173|1|2021-03-31|15/12/2020|10.61||566900000000||179|1|2020-12-02|15/09/2020|-2.15||577600000000||208|1|2020-09-02|15/06/2020|-2.15||777800000000||143|1|2020-04-30|15/03/2020|-36.21||473700000000||125|1|2020-02-26|15/12/2019|-2.15||840900000000||286|1
2025-04-07 00:58:58|06705|101239|/equities/kedaung-indah|JKSE|KICI|IDR|Consumer Cyclicals|Household Goods|Indonesia|ID1000083207|553||31.46B|31460000000|114|2080793|-35.23|-195|112-115|111|276000000|0.07|-4.42|75.02B|75020000000|-26|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||25|4|24|0.0062|0|0|-1.2747|0.0226|8.8196|0.6871|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1|2022-10-25|15/09/2022|-6.21||15430000000||196|1|2022-07-26|15/06/2022|2.28||22000000000||180|1|2022-04-26|15/03/2022|5.38||25150000000||318|1|2022-03-28|15/12/2021|23.88||21140000000||260|1|2021-10-28|15/09/2021|17.44||27740000000||246|1|2021-08-24|15/06/2021|27.24||41330000000||197|1|2021-06-22|15/03/2021|18.24||35530000000||254|1|2021-03-30|15/12/2020|5.88||21640000000||236|1|2020-10-27|15/09/2020|-1.61||19750000000||204|1|2020-07-28|15/06/2020|-2.05||16750000000||250|1|2020-06-15|15/03/2020|-2.26||31240000000||175|1|2020-04-01|15/12/2019|-2.51||20860000000||264|1|2019-10-25|15/09/2019|-3.96||21880000000||408|1|2019-07-26|15/06/2019|-3.3||22940000000||246|1|2019-04-25|15/03/2019|-1.73||25370000000||312|1|2019-03-25|15/12/2018|-2.33||23510000000||260|1|2018-10-24|15/09/2018|2.8||24580000000||190|1|2018-07-20|15/06/2018|-4.48||18420000000||210|1
2025-04-07 00:59:07|06706|101471|/equities/kedawung-setia|JKSE|KDSI|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000054703|1147||660.96B|660960000000|408|48354|-4|-605|382-410|410|1620000000|-0.03|3.01|2.07T|2069999999999.9998|135.34|24.75|6.07|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||23|4|22|0.0185|0|0|0.1153|0.0083|5.6045|0.6364|2022-10-28|15/09/2022|64.8||594700000000||236.25|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1|2022-05-24|15/03/2022|40.6||611600000000||1000|1|2022-04-26|15/12/2021|25.61||657300000000||1025|1|2021-10-22|15/09/2021|38.01||546600000000||885|1|2021-07-30|15/06/2021|64.05||555700000000||890|1|2021-06-04|15/03/2021|51.68||481500000000||845|1|2021-04-28|15/12/2020|36.33||518900000000||820|1|2020-11-02|15/09/2020|42.28||464700000000||730|1|2020-07-30|15/06/2020|27.2||428700000000||780|1|2020-05-08|15/03/2020|42.78||510700000000||710|1|2020-03-17|15/12/2019|26.17||528700000000||800|1|2019-11-01|15/09/2019|23.61||573300000000||1390|1|2019-07-29|15/06/2019|56.2||557900000000||1250|1|2019-04-29|15/03/2019|52.28||575000000000||970|1|2019-03-18|15/12/2018|57.93||547600000000||975|1|2018-10-31|15/09/2018|50.04||596200000000||900|1|2018-07-30|15/06/2018|37.45||580600000000||985|1|2018-04-30|15/03/2018|44.12||603500000000||900|1|2018-03-07|15/12/2017|71.39||605500000000||585|1
2025-04-07 00:59:12|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|RSGK|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000163009|711||911.08B|911080000000|980|7011|-12.5|-1425|970-1025|980|929675000|0.17|22.56|379.74B|379740000000||26|2.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:59:17|06708|1152348|/equities/kencana-energi-lestari|JKSE|KEEN|IDR|Utilities|Electrical Utilities \u0026 IPPs|Indonesia|ID1000150907|32||2.55T|2550000000000|695|1372966|-9.15|-820|620-700|620|3666312500|0.29|21.03|37.87M|37870000|0|7.55|1.09|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 00:59:22|06709|101472|/equities/keramika-indon|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|0.119|0|0|-0.5973|0.0345|-10.8487|0|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1|2022-08-25|15/06/2022|-0.69||144300000000||50|1|2022-05-31|15/03/2022|0.11||154000000000||50|1|2022-05-17|15/12/2021|0.6||150400000000||50|1|2021-12-01|15/09/2021|-0.2||140200000000||50|1|2021-08-18|15/06/2021|-0.81||118500000000||50|1|2021-06-30|15/03/2021|0.02||143300000000||50|1|2021-04-28|15/12/2020|0.13||151200000000||50|1|2020-11-24|15/09/2020|-1.29||103400000000||51|1|2020-07-30|15/06/2020|-1.91||47290000000||50|1|2020-06-29|15/03/2020|-0.57||135300000000||50|1|2020-05-27|15/12/2019|-11.06||174400000000||50|1|2019-10-29|15/09/2019|-16.66||179800000000||80|1|2019-07-30|15/06/2019|-2.6||171700000000||96|1|2019-04-30|15/03/2019|-1.52||209200000000||100|1|2019-03-29|15/12/2018|-0.04||232300000000||100|1|2018-10-31|15/09/2018|-1.48||233500000000||100|1|2018-07-30|15/06/2018|-2.06||197300000000||100|1|2018-05-01|15/03/2018|-1.65||212900000000||100|1
2025-04-07 00:59:28|06710|101473|/equities/kertas-basuki|JKSE|KBRI|IDR|Basic Materials|Paper \u0026 Forest Products|Indonesia|ID1000116809|25||434.40B|434400000000|50|1294823|0|-50|50-50|50|8687995734|||1.43B|1430000000|-3.9|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||10|4|7|0|0|0|0.0447|-0.0692|-32.2443|100.9743|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1|2019-04-10|15/12/2018|-0.06||1040000000||50|1|2018-10-25|15/09/2018|-5.09||381200000||50|1|2018-08-28|15/06/2018|-4.87||803500000||50|1|2018-05-02|15/03/2018|-4.34||642900000||50|1|2018-04-04|15/12/2017|-5.72||16570000000||50|1|2017-10-31|15/09/2017|-3.64||31820000000||50|1|2017-07-31|15/06/2017|-3.25||31260000000||50|1|2017-05-04|15/03/2017|-1.93||64380000000||50|1||||||||||
2025-04-07 00:59:37|06711|101474|/equities/kimia-farma|JKSE|KAEF|IDR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Indonesia|ID1000070303|10712||2.35T|2350000000000|422|1897088|-52.85|-905|402-442|422|5566588407|0.32|-2.02|10.11T|10110000000000|-307.57|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0214|0|-0.0758|0.4294|0.0337|-7.9772|1.48|2025-04-30|15/03/2025|||||422|1|2025-03-31|15/12/2024|||||422|1|2024-10-31|15/09/2024|||||695|1|2024-07-31|15/06/2024|||||605|1|2024-06-01|15/12/2023|||||730|1|2024-05-01|15/03/2024|||||755|1|2023-10-31|15/09/2023|||||715|1|2023-08-01|15/06/2023|||||850|1|2023-05-03|15/03/2023|-3.28||2303700000000||890|1|2023-04-01|15/12/2022|4.74||2472400000000||925|1|2022-11-04|15/09/2022|4.35||2708600000000||1185|1|2022-09-30|15/06/2022|-37.97||2164600000000||1265|1|2022-05-31|15/03/2022|-9.83||2260500000000||1480|1|2022-03-31|15/12/2021|-9.83||3364000000000||1735|1|2021-10-29|15/09/2021|-9.83||3935100000000||2420|1|2021-08-05|15/06/2021|-9.83||3258300000000||2640|1|2021-06-02|15/03/2021|-9.83||2300200000000||2600|1|2021-03-31|15/12/2020|-3.52||2960500000000||2710|1|2020-10-30|15/09/2020|-9.83||2357900000000||3150|1|2020-08-28|15/06/2020|-9.83||2285500000000||3310|1
2025-04-07 00:59:44|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|KINO|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000136500|3742||1.53T|1530000000000|1110|18429|-24.23|-1480|1055-1110|1055|1378818900|0.43|17.62|4.37T|4370000000000|63|22|1.98|2025-04-16 00:00:00|2025-04-16|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|24|-0.0039|0|-0.0071|5.6767|0.0056|3.9135|0.9363|2025-04-30|15/03/2025|||||1110|1|2025-04-16|15/12/2024|||||1110|1|2024-11-29|15/09/2024|||||1200|1|2024-07-31|15/06/2024|||||1325|1|2024-04-30|15/03/2024|||||1400|1|2024-04-17|15/12/2023|||||1475|1|2023-10-31|15/09/2023|||||1390|1|2023-08-03|15/06/2023|||||1530|1|2023-05-04|15/03/2023|||||1455|1|2023-04-03|15/12/2022|-553.07||797000000000|914000000000|1520|1|2022-11-04|15/09/2022|-203.44||830000000000|830000000000|1740|1|2022-07-29|15/06/2022|-1.66||870000000000|870000000000|2640|1|2022-04-29|15/12/2021|17.6||1045000000000||4800|1|2022-04-29|15/03/2022|33||1135000000000|1135000000000|4800|1|2021-10-29|15/09/2021|31.57||997000000000|997000000000|2070|1|2021-07-30|15/06/2021|14.42||970000000000|970000000000|2510|1|2021-05-10|15/03/2021|12.00||964000000000|964000000000|2410|1|2021-04-21|15/12/2020|-33.6||914000000000|914000000000|2560|1|2020-10-30|15/09/2020|30.14||917000000000|917000000000|3100|1|2020-09-02|15/06/2020|42.56||1081000000000|1081000000000|3130|1
2025-04-07 00:59:50|06713|1052236|/equities/kioson-komersial|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0608|0|0|-1.4531|1.746|77.6371|0|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1|2022-08-31|15/06/2022|2.8||99160000000||422|1|2022-06-01|15/03/2022|0.49||47220000000||320|1|2022-04-27|15/12/2021|0.43||65020000000||339.39001464844|1|2021-11-22|15/09/2021|0.99||98580000000||712.72998046875|1|2021-08-23|15/06/2021|1.83||80440000000||1013.3300170898|1|2021-06-30|15/03/2021|0.25||95000000000||766.05999755859|1|2021-05-31|15/12/2020|-45.29||29650000000||824.23999023438|1|2020-11-29|15/09/2020|-2.82||35100000000||150.30299377441|1|2020-08-07|15/03/2020|-11.54||590400000000||167.75799560547|1|2020-08-03|15/06/2020|-11.51||257400000000||169.69700622559|1|2020-07-01|15/12/2019|-27.98||868700000000||217.21200561523|1|2019-11-01|15/09/2019|0.63||815500000000||310|1|2019-07-31|15/06/2019|0.66||622000000000||535|1|2019-04-30|15/03/2019|0.48||593900000000||835|1|2019-03-29|15/12/2018|-2.8||604400000000||1500|1|2018-10-31|15/09/2018|-1.18||686500000000||2940|1|2018-08-01|15/06/2017|-13.29||29790000000||2800|1|2018-08-01|15/06/2018|3.62||618000000000||2800|1
2025-04-07 00:59:59|06714|1025103|/equities/kirana-megatara|JKSE|KMTR|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000139306|4184||2.46T|2460000000000|300|249595|26.05|-400|286-300|300|8215366379|0.3|12.65|11.26T|11260000000000|23.72|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|sell|strong_sell|strong_sell|buy|strong_sell|sell|neutral|||||25|4|24|0.0103|0|0|0.0409|0.0087|11.0633|0.2817|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1|2022-10-26|15/09/2022|-2.75||2959200000000||302|1|2022-07-27|15/06/2022|-1.73||3533400000000||290|1|2022-04-29|15/03/2022|5.56||3258100000000||294|1|2022-03-21|15/12/2021|3.48||2765200000000||280|1|2021-10-27|15/09/2021|0.39||3092800000000||366|1|2021-07-27|15/06/2021|2.21||3150000000000||370|1|2021-04-28|15/03/2021|3.86||3311000000000||426|1|2021-03-08|15/12/2020|13.04||2529000000000||416|1|2020-10-30|15/09/2020|5.91||2276400000000||334|1|2020-07-29|15/06/2020|16.52||1510300000000||312|1|2020-04-30|15/03/2020|-11.76||2481800000000||264|1|2020-03-30|15/12/2019|-3.31||2078700000000||238|1|2019-10-29|15/09/2019|-0.48||2585200000000||310|1|2019-07-29|15/06/2019|8.61||2748900000000||328|1|2019-04-30|15/03/2019|-2.86||2257400000000||322|1|2019-03-20|15/12/2018|-9.3||2145800000000||366|1|2018-10-31|15/09/2018|2.28||2837300000000||320|1|2018-08-01|15/06/2018|4.85||2541300000000||374|1
2025-04-07 01:00:10|06715|101475|/equities/kmi-wire-n-cab|JKSE|KBLI|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000071806|898||1.54T|1540000000000|384|391980|20|-454|378-384|380|4007235107|0.19|7.34|3.35T|3350000000000|51.8|8|2.08|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||31|4|23|-0.0088|0|0|-2.7742|0.0929|-18.9209|0.5857|2024-11-20|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||396|1|2024-05-15|15/03/2024|||||348|1|2024-05-03|15/12/2023|||||350|1|2023-11-22|15/09/2023|||||322|1|2023-08-01|15/06/2023|||||342|1|2023-05-02|15/03/2023|||||296|1|2023-04-05|15/12/2022|15.44||742000000000||300|1|2022-11-23|15/09/2022|-2.22||505800000000||318|1|2022-08-04|15/06/2022|-1.08||463200000000||324|1|2022-06-02|15/03/2022|4.07||510200000000||346|1|2022-05-06|15/12/2021|18.17||656600000000||282|1|2021-11-24|15/09/2021|-0.9||389900000000||296|1|2021-08-30|15/06/2021|3.49||392200000000||312|1|2021-04-29|15/03/2021|2.63||323000000000||352|1|2021-03-03|15/12/2020|8.42||639900000000||394|1|2020-11-18|15/09/2020|-0.22||426500000000||336|1|2020-09-02|15/06/2020|-18.99||388300000000||314|1|2020-04-30|15/03/2020|-3.41||514200000000||400|1|2020-02-26|15/12/2019|39.45||1813900000000||472|1
2025-04-07 01:00:16|06716|101476|/equities/kobexindo-trac|JKSE|KOBX|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000123508|676||324.97B|324970000000|143|3813988|2.14|-256|135-144|140|2272500000|0.51|-5.74|2.1T|2100000000000|-24.92|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.2279|0|0|0|0.208|0|4737.07|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1|2017-10-30|15/09/2017|||16050000||118|1|2017-07-20|15/06/2017|||14890000||108|1|2017-04-29|15/03/2017|||13760000||104|1|||||||||||||||
2025-04-07 01:00:28|06717|101240|/equities/kokoh-inti-are|JKSE|KOIN|IDR|Basic Materials|Construction Materials|Indonesia|ID1000110406|180||63.75B|63750000000|65|28892|-7.14|-75|65-65|65|980843732|0.46|-1.8|3.13T|3130000000000|-36.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.017|0|0|2.6471|0.0556|60.9054|0.0975|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1|2022-11-30|15/09/2022|-18.16||841500000000||140|1|2022-08-25|15/06/2022|-11.19||723700000000||153|1|2022-06-02|15/03/2022|-10.07||720500000000||150|1|2022-04-28|15/12/2021|-11.1||801800000000||157|1|2021-11-02|15/09/2021|-7.28||707700000000||160|1|2021-08-20|15/06/2021|-8.69||534300000000||158|1|2021-06-09|15/03/2021|-1.32||537900000000||156|1|2021-04-28|15/12/2020|37.51||551700000000||148|1|2020-11-25|15/09/2020|3.93||363200000000||100|1|2020-07-31|15/06/2020|0.63||199200000000||100|1|2020-06-29|15/03/2020|-0.14||332400000000||99|1|2020-04-23|15/12/2019|-25.19||439000000000||99|1|2019-10-30|15/09/2019|6.17||436200000000||161|1|2019-07-30|15/06/2019|-1.96||332800000000||199|1|2019-04-30|15/03/2019|1.98||410000000000||204|1|2019-03-29|15/12/2018|0.03||441800000000||226|1|2018-10-31|15/09/2018|-2.32||480500000000||232|1|2018-07-26|15/06/2018|-6.26||377900000000||232|1
2025-04-07 01:00:35|06718|1097709|/equities/kota-satu|JKSE|SATU|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000146707|98||270.88B|270880000000|197|7173281|27.92|-280|189-200|202|1375000000|-0.29|-78.88|28.7B|28700000000|-3.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||16|4|15|-0.0089|0|0|0.879|0.1547|-13.1113|4.2227|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1|2022-08-30|15/06/2022|-0.67||5940000000||110|1|2022-05-31|15/03/2022|-1.27||4860000000||110|1|2022-05-02|15/12/2021|-9.81||8360000000||101|1|2021-11-05|15/09/2021|-2.55||3510000000||73|1|2021-08-30|15/06/2021|-1.87||3460000000||59|1|2021-06-04|15/03/2021|-1.55||6150000000||50|1|2021-04-15|15/12/2020|-8.92||6870000000||70|1|2020-11-10|15/09/2020|1.53||5430000000||50|1|2020-07-30|15/06/2020|-4.21||2950000000||50|1|2020-05-18|15/03/2020|-3.27||8860000000||50|1|2020-04-17|15/12/2019|-7.84||8550000000||50|1|2019-10-31|15/09/2019|-1.5||7720000000||105|1|2019-08-01|15/06/2019|-0.99||10330000000||117|1|2019-05-01|15/03/2019|-2.73||8790000000||117|1||||
2025-04-07 01:00:43|06719|101477|/equities/krakatau-steel|JKSE|KRAS|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000117005|4001|Krakatau Steel Persero Tbk|2.3T|2300000000000|119|8035468|-15.6|-179|117-142|132|19346396900|1.27|-0.49|848.07M|848070000|-0.01|||2025-05-27 00:00:00|2025-05-27|strong_buy|buy|sell|strong_buy|neutral|strong_sell|strong_buy|neutral|strong_sell|||||24|2|5|-0.0133|0|0|0|0.0389|0|12220.98|2025-05-29|15/03/2025|||||119|1|2025-05-27|15/12/2024|||||119|1|2024-11-29|15/09/2024|||||119|1|2024-08-07|15/06/2024|||||101|1|2024-06-03|15/12/2023|||||117|1|2024-05-30|15/03/2024|||||120|1|2023-10-31|15/09/2023|||||171|1|2023-08-01|15/06/2023|||||218|1|2023-07-27|15/03/2023|||||224|1|2023-06-29|15/12/2022|||||202|1|2022-10-31|15/09/2022|||||372|1|2022-08-31|15/06/2022|||||410|1|2022-04-27|15/03/2022|||||360|1|2022-03-31|15/12/2021|||||350|1|2021-11-01|15/09/2021|||||525|1|2021-07-20|15/06/2021|||||476|1|2021-06-02|15/03/2021|||||635|1|2021-03-03|15/12/2020|||||675|1|2018-07-31|15/06/2018|-0||368100000||460|1|2018-05-01|15/03/2018|-0||486200000||440|1
2025-04-07 01:00:54|06720|101478|/equities/kresna-graha-s|JKSE|KREN|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000124308|225||182.05B|182050000000|10|14367693|-54.55|-20|9-10|9|18205440100|0.6|-6.05|8.21T|8210000000000.001|-1.82|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|sell|buy|strong_sell|neutral|buy|strong_sell|||||25|4|24|-0.001|0|0|1.818|0.2321|80.7283|1.6138|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1|2023-04-06|15/12/2022|-3.96||3019000000000||50|1|2022-08-31|15/06/2022|-1.82||3247900000000||50|1|2022-06-02|15/03/2022|0.24||3058400000000||50|1|2022-04-30|15/12/2021|-4.28||3135400000000||50|1|2022-02-10|15/09/2021|-14.09||3011700000000||79|1|2021-08-31|15/06/2021|-3.77||2981800000000||174|1|2021-06-30|15/03/2021|-3.07||3274200000000||126|1|2021-06-01|15/12/2020|-2.27||2649100000000||124|1|2020-11-26|15/09/2020|-13.27||2293200000000||93|1|2020-07-30|15/06/2020|-1.96||3239800000000||112|1|2020-07-01|15/03/2020|0.59||2999900000000||155|1|2020-06-04|15/12/2019|2.66||3326600000000||96|1|2019-11-01|15/09/2019|1.37||3439600000000||500|1|2019-07-31|15/06/2019|1.43||2660100000000||580|1|2019-05-03|15/03/2019|6.41||2189900000000||605|1|2019-04-01|15/12/2018|11.08||3115400000000||605|1|2018-10-31|15/09/2018|7.5||1980100000000||635|1|2018-08-01|15/06/2018|3.64||1164200000000||725|1
2025-04-07 01:01:03|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|KJEN|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000149305|13||48.5B|48500000000|97|19198134|42.65|-232|92-98|94|500000000|-1.84|557.31|7.14B|7140000000|0.27|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|4|12|0.0221|0|0|-3.1097|0.3195|269.8883|54.3242|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1|2022-06-02|15/03/2022|-0.59||2230000000||110|1|2022-05-04|15/12/2021|0.24||1240000000||126|1|2021-12-03|15/09/2021|-2.72||2660000000||925|1|2021-08-30|15/06/2021|-1.23||1630000000||488|1|2021-07-31|15/03/2021|0.04||2920000000||476|1|2021-07-30|15/12/2020|2.34||4850000000||480|1|2020-11-30|15/09/2020|1.25||4880000000||1315|1|2020-08-04|15/03/2020|0.66||2960000000||1100|1|2020-08-04|15/06/2020|-7.61||479600000||1100|1|2020-06-02|15/12/2019|-1.57||3110000000||1175|1|2020-01-01|15/09/2019|2.3||9500000000||2060|1|||||||
2025-04-07 01:01:12|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|KMDS|IDR|Consumer Non-Cyclicals|Beverages|Indonesia|ID1000157704|95||496B|496000000000|620|328019|27.57|-900|600-620|615|800000000|0.14|8.99|351.94B|351940000000|69|37|5.97|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||12|4|11|-0.0021|0|0|0.4477|0.0943|11.5118|1.6191|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1|2023-04-03|15/12/2022|13.97||84940000000||675|1|2022-07-29|15/06/2022|16.91||90610000000||650|1|2022-06-03|15/03/2022|17.53||75350000000||505|1|2022-04-25|15/12/2021|51.99||78760000000||418|1|2021-10-28|15/09/2021|8.41||46450000000||498|1|2021-08-18|15/06/2021|13.19||59060000000||466|1|2021-06-11|15/03/2021|5||50530000000||490|1|2021-04-16|15/12/2020|6.85||48660000000||505|1|2020-11-02|15/09/2020|17||83430000000||580|1|2020-09-04|15/03/2020|15.55||48740000000|||||||||||
2025-04-07 01:01:21|06723|1174268|/equities/ladangbaja-murni|JKSE|LABA|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000160708|31||115.29B|115290000000|114|21386765|128|-885|112-123|113|1011320485|0.36|-11.4|5.39B|5390000000|-10|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.1467|0|0|-13.8898|0.0266|-134.7182|14.6527|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1|2022-09-01|15/06/2022|-1.62||2890000000||161|1|2022-05-31|15/03/2022|-0.98||3330000000||177|1|2022-05-31|15/03/2021|27.25||2590000000||177|1|2022-05-18|15/12/2021|-3.3||2280000000||129|1|2021-12-30|15/09/2021|10.07||2450000000||99|1|2021-09-22|15/06/2021|18.2||4740000000||268|1|2021-08-05|15/12/2020|-0.13||3220000000||580|1|2021-06-03|15/09/2020|-2.74||10620000000||||2021-06-03|15/12/2019|1.73||7100000000||||2021-06-03|15/09/2019|0.8||13200000000|||||||||||
2025-04-07 01:01:30|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|TAMA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000154008|23||37.2B|37200000000|31|595814|287.5|-41|31-31|30|1200000696|-0.36|-4.38|23.17B|23170000000|-7.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||16|4|15|-0.0136|0|0|-1.1815|0.4959|6.386|4.018|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1|2022-11-30|15/09/2022|-2.61||5400000000||50|1|2022-08-31|15/06/2022|2.72||15190000000||50|1|2022-06-08|15/03/2022|-3.44||5390000000||56|1|2022-04-05|15/12/2021|-1.21||10370000000||57|1|2021-11-29|15/09/2021|0.97||14960000000||62|1|2021-08-31|15/06/2021|0.84||13790000000||61|1|2021-06-30|15/03/2021|-0.2||11240000000||51|1|2021-05-25|15/12/2020|-4.48||1820000000||60|1|2020-11-30|15/09/2020|0.39||9160000000||173|1|2020-11-30|15/09/2019|-6.18||3820000000||173|1|2020-07-29|15/06/2020|2.7||6290000000||162|1|2020-07-29|15/06/2019|12||27180000000||162|1|2020-05-24|15/03/2020|1||8110000000||146|1|2020-05-21|15/12/2019|21.39||10430000000||146|1||||
2025-04-07 01:01:38|06725|101480|/equities/langgeng-makmu|JKSE|LMPI|IDR|Consumer Cyclicals|Household Goods|Indonesia|ID1000062409|854||122.03B|122030000000|121|4511388|32.97|-218|121-132|128|1008517669|-0.29|-3.27|521.34B|521340000000.00006|-37.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|||||25|4|24|0.0007|0|0|5.0728|0.0271|-11.3742|0.2967|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1|2022-11-08|15/09/2022|-0.3||156100000000||141|1|2022-08-04|15/06/2022|-4.47||134700000000||166|1|2022-05-20|15/03/2022|-4.39||143200000000||168|1|2022-04-26|15/12/2021|-13.35||141600000000||171|1|2021-10-29|15/09/2021|10.05||154700000000||190|1|2021-08-19|15/06/2021|-4.54||134900000000||187|1|2021-06-09|15/03/2021|-6.4||137500000000||185|1|2021-04-13|15/12/2020|-11.24||146300000000||128|1|2020-11-05|15/09/2020|-11.02||159600000000||75|1|2020-07-30|15/06/2020|-7.49||107000000000||82|1|2020-05-26|15/03/2020|-11.23||100600000000||85|1|2020-03-31|15/12/2019|-13.46||141000000000||85|1|2019-10-30|15/09/2019|-9.57||159900000000||134|1|2019-07-31|15/06/2019|-10.43||109600000000||144|1|2019-04-29|15/03/2019|-7.85||107000000000||149|1|2019-03-28|15/12/2018|-13.65||119200000000||155|1|2018-10-31|15/09/2018|-10.77||136000000000||144|1|2018-07-31|15/06/2018|-19.06||102600000000||168|1
2025-04-07 01:01:48|06726|101481|/equities/lautan-luas-tb|JKSE|LTLS|IDR|Basic Materials|Chemicals|Indonesia|ID1000133507|3150||1.32T|1320000000000|900|169198|-20.35|-1130|890-900|895|1471805100|0.03|6.69|7.72T|7720000000000|145.78|35|3.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0098|0|0|-0.1228|0.0069|5.4979|0.1508|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1|2024-05-13|15/03/2024|||||1060|1|2024-03-13|15/12/2023|||||1115|1|2023-11-03|15/09/2023|||||1040|1|2023-07-28|15/06/2023|||||1165|1|2023-05-01|15/03/2023|32.63||1852800000000||1295|1|2023-04-11|15/12/2022|38.6||1868400000000||1350|1|2022-11-04|15/09/2022|51.57||1948200000000||1425|1|2022-07-26|15/06/2022|53||1960200000000||1305|1|2022-04-26|15/03/2022|63.29||2102300000000||770|1|2022-03-31|15/12/2021|92.38||1908000000000||715|1|2021-11-16|15/09/2021|39.63||1651300000000||705|1|2021-07-30|15/06/2021|24.62||1583600000000||625|1|2021-05-03|15/03/2021|25.65||1492600000000||505|1|2021-04-16|15/12/2020|31.23||1379500000000||500|1|2020-10-30|15/09/2020|13.32||1331700000000||428|1|2020-09-02|15/06/2020|81.87||1327000000000||448|1|2020-06-03|15/03/2020|-77.55||1554200000000||422|1|2020-02-26|15/12/2019|19.75||1592000000000||560|1
2025-04-07 01:01:55|06727|1057991|/equities/lck-global-kedaton|JKSE|LCKM|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000141906|0||230B|230000000000|230|37163|-22.82|-370|230-230|230|1000000000|-0.1|-60.25|1.61B|1610000000|-4.55|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||24|4|23|0.0052|0|0|16.316|0.5984|100.3217|8.7343|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1|2022-11-30|15/09/2022|0.47||15020000000||290|1|2022-08-31|15/06/2022|0.34||4420000000||300|1|2022-06-01|15/03/2022|0.96||9880000000||296|1|2022-04-29|15/12/2021|-0.43||8870000000||300|1|2021-10-29|15/09/2021|0.21||11970000000||312|1|2021-09-01|15/06/2021|1.24||13680000000||320|1|2021-08-12|15/03/2021|1.09||11170000000||294|1|2021-05-31|15/12/2020|3.77||24470000000||290|1|2020-10-27|15/09/2020|0.62||4310000000||346|1|2020-08-03|15/06/2020|-0.53||4310000000||372|1|2020-06-30|15/03/2020|0.96||9270000000||366|1|2020-05-29|15/12/2019|0.16||8420000000||356|1|2019-10-31|15/09/2019|-0.24||5070000000||326|1|2019-09-05|15/06/2019|0.6||3610000000||326|1|2019-08-22|15/09/2018|3.63||54500000000||326|1|2019-06-03|15/03/2019|1.77||24280000000||326|1|2019-03-29|15/12/2018|4.84||78500000000||326|1|2018-07-31|15/06/2017|3.39||19750000000||338|1
2025-04-07 01:02:04|06728|101486|/equities/lippo-securiti|JKSE|LPPS|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000119803|2|Lenox Pasifik Investama Tbk PT|147.53B|147530000000|57|2127439|-10.94|-113|56-59|57|2588250000|-0.16|-4.09|30.42B|30420000000|-13.94|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|sell|strong_sell|neutral|sell|strong_sell|||||25|4|24|0.0068|0|0|-0.5617|-0.1958|2.7958|488.9279|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1|2022-12-01|15/09/2022|-68.69||60000000||82|1|2022-08-02|15/06/2022|-14.26||40000000||93|1|2022-06-02|15/03/2022|-23.51||65000000||103|1|2022-04-29|15/12/2021|-26.7||45000000||99|1|2021-11-29|15/09/2021|6.52||45000000||112|1|2021-07-30|15/06/2021|57.94||45000000||114|1|2021-06-30|15/03/2021|7.44||45000000||109|1|2021-05-31|15/12/2020|16.28||45000000||117|1|2020-11-29|15/09/2020|-1.61||7350000000||85|1|2020-08-03|15/06/2020|-3.28||2800000000||75|1|2020-06-30|15/03/2020|-3.79||-10130000000||84|1|2020-06-02|15/12/2019|-8.17||-6400000000||72|1|2019-10-31|15/09/2019|-2.27||-807500000||93|1|2019-07-31|15/06/2019|-6.23||-56430000||98|1|2019-04-30|15/03/2019|1.01||3860000000||100|1|2019-04-01|15/12/2018|2.94||4010000000||99|1|2018-10-31|15/09/2018|6.09||-825800000||82|1|2018-07-31|15/06/2018|0.48||-4660000000||106|1
2025-04-07 01:02:11|06729|101482|/equities/leyand-interna|JKSE|LAPD|IDR|Utilities|Electrical Utilities \u0026 IPPs|Indonesia|ID1000071004|129||75.36B|75360000000|19|1268492|137.5|-39|18-19|19|3966350139|0.4|-2.93|223.45B|223450000000|-6.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||24|4|10|0|0|0|2.1724|-0.0609|-7.467|2.071|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1|2022-09-30|15/06/2022|-1.88||||50|1|2022-04-29|15/03/2022|-0.31||||50|1|2022-03-31|15/12/2021|-19.74||||50|1|2021-11-26|15/09/2021|-7.71||||50|1|2021-08-31|15/06/2021|-2.42||-8860000||50|1|2021-06-30|15/03/2021|-3.52||8860000||50|1|2021-05-27|15/12/2020|-2.85||9420000000||50|1|2020-11-15|15/09/2020|-4.21||1870000000||50|1|2020-07-29|15/06/2020|3.13||2870000000||50|1|2020-07-20|15/12/2019|-17.76||10240000000||50|1|2020-06-30|15/03/2020|-9.88||2870000000||50|1|2019-10-29|15/09/2019|-1.48||16020000000||50|1|2019-07-31|15/06/2019|-1.61||22430000000||50|1|2019-04-30|15/03/2019|-0.35||25060000000||50|1|2019-03-29|15/12/2018|-52.89||19470000000||50|1|2018-10-30|15/09/2018|-2.78||23260000000||50|1|2018-07-31|15/06/2018|-3.61||28020000000||50|1|2018-04-27|15/03/2018|-2.38||34780000000||50|1
2025-04-07 01:02:16|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|LUCY|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000160401|7||149.96B|149960000000|99|157988|-27.21|-144|99-104|103|1514773893|0.25|-19.38|98.1B|98100000000|-6.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 01:02:24|06731|101241|/equities/limas-centric|JKSE|LMAS|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000079403|35||39.39B|39390000000|50|26600|0|-50|50-50|50|787851525|0.99|-0.23|39.09B|39090000000|-221.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||19|4|18|-0.0107|0|0|-1.6956|0.1572|3.2589|0.6317|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1|2021-07-12|15/03/2021|0.34||14930000000||175|1|2021-06-07|15/12/2020|3.72||32660000000||50|1|2020-11-30|15/09/2020|-8||70040000000||50|1|2020-08-31|15/06/2020|9.12||17790000000||50|1|2020-07-02|15/03/2020|-10.28||35940000000||67|1|2020-05-11|15/12/2019|-7.03||28370000000||50|1|2019-11-01|15/09/2019|-1.27||30360000000||54|1|2019-08-01|15/06/2019|4.95||35650000000||61|1|2019-07-15|15/03/2019|2.89||68560000000||60|1|2019-04-30|15/12/2018|-2.17||29440000000||57|1|2018-11-19|15/09/2018|-0.39||62890000000||70|1|2018-07-31|15/06/2018|-2.13||28350000000||72|1|2018-05-09|15/03/2018|1.31||46420000000||77|1|2018-05-01|15/12/2017|-2.18||54770000000||82|1|2017-11-01|15/09/2017|-1.77||60840000000||63|1|2017-08-09|15/03/2017|6.18||44580000000||51|1|2017-08-01|15/06/2017|-0.67||29040000000||51|1|
2025-04-07 01:02:34|06732|102980|/equities/link-net|JKSE|LINK|IDR|Technology|Telecommunications Services|Indonesia|ID1000131808|515||4.91T|4910000000000|1785|136982|69.19|-2880|1785-1785|1785|2751580984|0.89|-3.2|2.52T|2520000000000|-637.79|||2025-06-09 00:00:00|2025-06-09|sell|sell|sell|sell|sell|buy|sell|sell|neutral|||||39|4|30|-0.0055|-0.0815|86.1761|0.5184|0.0155|10.5286|3.0517|2025-06-09|15/03/2025|||||1785|1|2025-03-27|15/12/2024|||||1785|1|2024-11-29|15/09/2024|||||1200|1|2024-07-31|15/06/2024|||||1300|1|2024-05-14|15/03/2024|||||900|1|2024-03-28|15/12/2023|||||1080|1|2023-12-01|15/09/2023|||||1575|1|2023-09-19|15/06/2023|||||1730|1|2023-04-28|15/03/2023|-21.39||977700000000||1965|1|2023-03-08|15/12/2022|-2.06|81.65|1180600000000||2350|1|2022-10-31|15/09/2022|38.21|81.65|1080600000000||2610|1|2022-08-30|15/06/2022|4.74|81.65|1057600000000||4750|1|2022-05-30|15/03/2022|72.09|81.65|1052100000000||4610|1|2022-03-31|15/12/2021|62.59|62.59|1223100000000||4300|1|2021-11-29|15/09/2021|76.68|76.68|1086000000000|1086000000000|4400|1|2021-08-04|15/06/2021|93.32|80.98|1087000000000|1087000000000|4450|1|2021-06-07|15/03/2021|90.5|90.5|1068800000000|1068800000000|4420|1|2021-05-07|15/12/2020|88.03|88.03|1094400000000|1094400000000|3870|1|2020-10-22|15/09/2020|87.6|87.6|1023000000000|1023000000000|2070|1|2020-07-29|15/06/2020|93.45|93.5|971240000000|971250000000|1955|1
2025-04-07 01:02:45|06733|102975|/equities/lion-metal-wor|JKSE|LION|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000135403|726||203.9B|203900000000|392|837276|-20.97|-1015|390-414|388|520160000|0.24|19.3|425.42B|425420000000|20.31|5|1.28|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0203|0|0|-0.5687|0.03|18.6539|0.7152|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1|2022-08-31|15/06/2022|2.85||93970000000||376|1|2022-06-02|15/03/2022|18.26||92380000000||312|1|2022-05-10|15/12/2021|19.26||106300000000||328|1|2021-11-30|15/09/2021|0.72||75900000000||338|1|2021-09-01|15/06/2021|-31.73||50570000000||354|1|2021-06-30|15/03/2021|3.47||67500000000||404|1|2021-05-07|15/12/2020|-24.62||81880000000||340|1|2020-11-26|15/09/2020|12.97||76060000000||290|1|2020-07-29|15/06/2020|-32.07||61980000000||366|1|2020-06-25|15/03/2020|25.32||78640000000||288|1|2020-05-08|15/12/2019|-15.94||109500000000||220|1|2019-10-31|15/09/2019|8.98||86090000000||520|1|2019-07-31|15/06/2019|5||86950000000||540|1|2019-04-30|15/03/2019|5||89960000000||595|1|2019-03-29|15/12/2018|-9.81||123400000000||615|1|2018-10-31|15/09/2018|16.94||104500000000||565|1|2018-08-22|15/06/2018|7.73||91350000000||605|1|2018-05-02|15/03/2018|14||104900000000||605|1
2025-04-07 01:02:52|06734|101242|/equities/lionmesh-prima|JKSE|LMSH|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000135502|59||24.58B|24580000000|256|8547|-32.28|-430|256-256|256|96000000|0.04|-3.29|91.62B|91620000000|-77.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0018|0|0|-2.6892|0.0379|1.75|0.303|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1|2022-08-31|15/06/2022|31.6||41750000000||695|1|2022-06-09|15/03/2022|-22.65||42970000000||695|1|2022-04-28|15/12/2021|13.99||59040000000||710|1|2021-11-30|15/09/2021|18.88||43750000000||725|1|2021-09-01|15/06/2021|17.26||30300000000||605|1|2021-06-30|15/03/2021|18||35460000000||570|1|2021-05-07|15/12/2020|-22.57||34010000000||432|1|2020-11-26|15/09/2020|-28.28||36810000000||326|1|2020-07-29|15/06/2020|-34.84||25390000000||266|1|2020-06-25|15/03/2020|1.65||28600000000||292|1|2020-05-10|15/12/2019|-49.9||51320000000||238|1|2019-10-31|15/09/2019|-62.59||47520000000||480|1|2019-07-31|15/06/2019|-62.67||30460000000||462|1|2019-04-30|15/03/2019|-14.9||48490000000||555|1|2019-03-29|15/12/2018|6.27||67930000000||585|1|2018-11-01|15/09/2018|22.7||68640000000||570|1|2018-08-22|15/06/2018|-11.06||43760000000||600|1|2018-04-30|15/03/2018|12.16||59700000000||715|1
2025-04-07 01:03:00|06735|101483|/equities/lippo-cikarang|JKSE|LPCK|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000080302|341||1.27T|1270000000000|474|528761|-19.66|-895|470-474|472|2679600000|1.3|-0.87|1.23T|1230000000000|-577.96|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0171|0|-0.0309|-23.706|0.0491|7.8471|2.9454|2024-11-18|15/09/2024|||||715|1|2024-09-18|15/06/2024|||||755|1|2024-04-26|15/03/2024|||||540|1|2024-03-27|15/12/2023|||||575|1|2023-10-27|15/09/2023|||||840|1|2023-07-25|15/06/2023|||||1050|1|2023-04-27|15/03/2023|-2.72||155400000000||820|1|2023-03-31|15/12/2022|12.89||275800000000||880|1|2022-10-27|15/09/2022|19.28||241800000000||1080|1|2022-08-03|15/06/2022|49.01||441500000000||1125|1|2022-04-27|15/03/2022|-1592.24||308600000000||1150|1|2022-03-30|15/12/2021|-1592.24||646500000000||1270|1|2021-10-28|15/09/2021|-1592.24||515400000000||1055|1|2021-07-30|15/06/2021|-1592.24||407400000000||955|1|2021-06-15|15/03/2021|-1592.24||235800000000||1235|1|2021-05-26|15/12/2020|-1592.24||245900000000||1040|1|2020-12-02|15/09/2020|79.20||492300000000||1415|1|2020-09-02|15/06/2020|296.00||502600000000||900|1|2020-06-03|15/03/2020|296.00||561700000000||730|1|2020-02-26|15/12/2019|-13.24||620800000000||780|1
2025-04-07 01:03:07|06736|101484|/equities/lippo-general|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0084|0|0|0.0727|0.079|3.3379|0|2023-05-03|15/03/2023|71.33||973600000000||620|1|2023-03-07|15/12/2022|-212.98||499200000000||600|1|2022-10-31|15/09/2022|149.98||638100000000||5300|1|2022-07-29|15/06/2022|205.44||460600000000||5050|1|2022-04-29|15/03/2022|207.37||431800000000||4925|1|2022-03-30|15/12/2021|-78.53||424200000000||5000|1|2021-10-29|15/09/2021|244.88||505600000000||1950|1|2021-07-29|15/06/2021|307.13||369600000000||1745|1|2021-04-30|15/03/2021|182.42||382400000000||1820|1|2021-04-01|15/12/2020|157.01||317100000000||1645|1|2020-10-27|15/09/2020|-60.54||295000000000||1650|1|2020-07-30|15/06/2020|293.89||272100000000||1850|1|2020-05-01|15/03/2020|229.03||296900000000||1750|1|2020-04-02|15/12/2019|245.63||276500000000||1825|1|2019-10-31|15/09/2019|134.63||269700000000||1750|1|2019-07-31|15/06/2019|56.39||255900000000||1900|1|2019-05-01|15/03/2019|96.7||294500000000||1500|1|2019-03-21|15/12/2018|206.63||274800000000||1500|1|2018-10-31|15/09/2018|109.16||265600000000||2195|1|2018-07-30|15/06/2018|34.45||263300000000||1950|1
2025-04-07 01:03:17|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|LPKR|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000108905|1708||5.81T|5810000000000|82|32127612|22.39|-145|79-83|80|70877317769|1.12|0.31|11.35T|11350000000000|264.49|||2025-04-24 00:00:00|2025-04-24|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|190|1|190|190|45|4|43|0.0024|0.1736|27.8934|-0.676|0.0732|7.7512|3.0149|2025-04-24|15/03/2025|||||82|1|2025-03-26|15/12/2024||1.58|||74|1|2024-11-29|15/09/2024||1.58|||109|1|2024-09-19|15/06/2024||1.58|3395000000000||95|1|2024-04-26|15/03/2024||1.58|4607000000000|4607000000000|60|1|2024-03-07|15/12/2023||-13.22|4555000000000||69|1|2023-10-30|15/09/2023|1.43|1.43|4359000000000|4359000000000|88|1|2023-07-28|15/06/2023|1.43|1.43|4261000000000|4261000000000|103|1|2023-04-27|15/03/2023|1.65|1.65|3815000000000|3815000000000|88|1|2023-02-28|15/12/2022|11.04|11.04|4264000000000|4264000000000|81|1|2022-10-31|15/09/2022|11.42|11.42|3730000000000|3730000000000|100|1|2022-08-29|15/06/2022|-9.02|-9.02|3478000000000|3478000000000|118|1|2022-04-28|15/03/2022|-8.02|1.68|3336000000000|3336000000000|120|1|2022-03-31|15/12/2021|13.61|13.61|5578000000000|5578000000000|136|1|2021-11-01|15/09/2021|-4.4|-4.4|3722000000000|3722000000000|148|1|2021-08-03|15/06/2021|-7.35|-7.35|3822000000000|3822000000000|145|1|2021-06-15|15/03/2021|3.62|3.62|3408000000000|3408000000000|197|1|2021-03-03|15/12/2020|-92.51|-7.23|3327900000000|3263730000000|206|1|2020-11-02|15/09/2020|-37.97|-37.97|3249000000000|3249000000000|135|1|2020-07-29|15/06/2020|-4.82|-4.82|2232000000000|2203910000000|143|1
2025-04-07 01:03:27|06738|101487|/equities/logindo-samudr|JKSE|LEAD|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000134000|749||446.57B|446570000000|77|5395192|2.67|-155|67-77|70|5799616328|-0.75|5.52|46.69M|46690000|0|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_buy|strong_sell|sell|buy|strong_sell|sell|||||21|2|9|0.0187|0|0|0|0.0366|-0.192|50468.34|2024-11-18|15/09/2024|||||118|1|2024-08-21|15/06/2024|||||89|1|2024-06-28|15/03/2024|||||69|1|2024-06-01|15/12/2023|||||75|1|2023-11-01|15/09/2023|||||74|1|2023-07-27|15/06/2023|||||52|1|2023-04-28|15/03/2023|||||50|1|2023-04-01|15/12/2022|||||52|1|2022-11-21|15/09/2022|||||107|1|2022-08-03|15/06/2022|||||54|1|2022-04-27|15/03/2022|-138.36||||51|1|2022-04-19|15/12/2021|-138.36||||54|1|2021-11-11|15/09/2021|-138.36||||50|1|2021-08-25|15/06/2021|-138.36||||50|1|2021-06-30|15/03/2021|-138.36||||50|1|2021-03-03|15/12/2020|-138.36||||50|1|2018-04-27|15/03/2018|-0||5620000||135|1|2018-03-28|15/12/2017|-0||6710000||163|1|2017-10-31|15/09/2017|-0||6320000||101|1|2017-07-31|15/06/2017|-0||8370000||61|1
2025-04-07 01:03:32|06739|101243|/equities/lotte-chemical|JKSE|FPNI|IDR|Basic Materials|Chemicals|Indonesia|ID1000083801|324||990.82B|990820000000|178|413090|-3.78|-244|172-178|178|5566414000|1.48|-7.23|367.98M|367980000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.0007|0|0|0|-0.0261|0|3150.4725|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1|2017-10-31|15/09/2017|-0||116400000||226|1|2017-07-28|15/06/2017|||109000000||338|1|2017-05-02|15/03/2017|||118400000||360|1|||||||||||||||
2025-04-07 01:03:44|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|MCAS|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000140908|207||1.52T|1520000000000|1755|460081|46.25|-1920|1680-1790|1745|867933300|1.12|-478.89|8.24T|8240000000000|-2.59|||2025-04-30 00:00:00|2025-04-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||33|4|26|0.0319|0|0|1.2898|0.3823|176.076|0.7531|2025-06-02|15/12/2024|||||1755|1|2025-04-30|15/03/2025|||||1755|1|2024-10-31|15/09/2024|||||1180|1|2024-07-30|15/06/2024|||||955|1|2024-06-24|15/03/2024|||||865|1|2024-05-27|15/12/2023|||||915|1|2023-10-31|15/09/2023|||2677000000000|2677000000000|6650|1|2023-05-02|15/03/2023|2.37||3556300000000||9100|1|2023-04-01|15/12/2022|-12.11||3063400000000||7875|1|2022-12-06|15/09/2022|5.49||2940700000000||9000|1|2022-08-23|15/06/2022|2.13||3266300000000||11475|1|2022-05-31|15/03/2022|16.94||3044400000000||13650|1|2022-05-02|15/12/2021|7.01||3181700000000||13150|1|2021-11-18|15/09/2021|10.84||3225700000000||12425|1|2021-08-13|15/06/2021|35.81||2980400000000||10000|1|2021-06-28|15/03/2021|19.02||3287700000000||7600|1|2021-05-31|15/12/2020|8.84||2651000000000||6225|1|2020-10-27|15/09/2020|-41.25||2543600000000||2080|1|2020-07-28|15/06/2020|49.14||3197900000000||2070|1|2020-07-09|15/03/2020|12.21||2941900000000||1805|1
2025-04-07 01:03:53|06741|1095932|/equities/madusari-murni-indah|JKSE|MOLI|IDR|Energy|Renewable Energy|Indonesia|ID1000145204|734||512.12B|512120000000|188|120181|-39.35|-334|182-188|184|2724036581|-0.3|39.58|1.37T|1370000000000|4.75|3.67|1.95|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|20|0.0026|0|0|-1.0982|-0.009|77.7285|1.478|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1|2022-11-15|15/09/2022|2.13||433900000000||258|1|2022-08-16|15/06/2022|-2.02||356900000000||250|1|2022-05-09|15/03/2022|0.1||355300000000||290|1|2022-03-31|15/12/2021|0.96||418300000000||326|1|2021-10-29|15/09/2021|5.34||389300000000||585|1|2021-07-30|15/06/2021|1.49||360900000000||891.42999267578|1|2021-06-24|15/03/2021|4.53||443500000000||835.71002197266|1|2021-05-10|15/12/2020|3.99||424200000000||741.42999267578|1|2020-11-24|15/09/2020|8.86||375800000000||728.57000732422|1|2020-07-30|15/06/2020|6.41||298000000000||771.42999267578|1|2020-06-10|15/03/2020|9.05||374600000000||942.85998535156|1|2020-05-11|15/12/2019|4.39||297300000000||942.85998535156|1|2019-10-31|15/09/2019|3.6||279000000000||685.71002197266|1|2019-07-29|15/06/2019|2.43||262600000000||1005|1|2019-07-29|15/06/2018|3.32||276100000000||1005|1|2019-04-30|15/03/2019|11.18||283500000000||1095|1|2019-03-20|15/12/2018|15.09||305600000000||1165|1|2019-03-20|15/12/2017|5.38||266300000000||1165|1
2025-04-07 01:04:00|06742|943659|/equities/magna-finance|JKSE|MGNA|IDR|Financials|Investment Holding Companies|Indonesia|ID1000132103|50||75.03B|75030000000|22|564285|175|-30|22-22|20|3410477164|-0.1|45.14|43.23B|43230000000||||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||23|4|11|0.0258|0|0|3.0982|8.7807|-5.3718|11.0527|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1|2022-05-24|15/03/2022|-0.8||3300000000||50|1|2021-11-29|15/09/2021|-1.07||2960000000||50|1|2021-11-24|15/06/2021|-0.27||2960000000||50|1|2021-06-29|15/03/2021|-0.32||||50|1|2021-05-06|15/12/2020|37.68||||50|1|2020-11-30|15/09/2020|-0.3||||50|1|2020-07-30|15/06/2020|23.24||||50|1|2020-06-30|15/03/2020|-7.63||||50|1|2020-06-03|15/12/2019|-86.42||4150000||50|1|2019-10-31|15/09/2019|-10.7||809500000||50|1|2019-08-21|15/06/2019|-10.53||9130000000||50|1|2019-04-30|15/03/2019|-10.87||32340000000||50|1|2019-03-29|15/12/2018|-2.7||49510000000||50|1|2018-11-13|15/09/2018|-11.47||55380000000||50|1|2018-08-22|15/03/2018|-11.26||74720000000||50|1|2018-07-31|15/06/2018|-7.7||77820000000||50|1|2018-04-10|15/12/2017|8.42||179700000000||82|1|2017-12-12|15/09/2017|-21.66||2480000000||86|1
2025-04-07 01:04:07|06743|1096528|/equities/propertindo-mulia|JKSE|MPRO|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000146301|12||19.98T|19980000000000|2010|193925|18.58|-2510|1990-2010|2010|9942500000|1.07|-531.73|7.14B|7140000000|-3.82|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||23|4|21|-0.0117|0|0|-2.3966|1.0896|926.8519|834.3514|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1|2022-11-29|15/09/2022|-0.98||1260000000||1755|1|2022-08-31|15/06/2022|-0.97||280400000||715|1|2022-06-16|15/03/2022|-0.37||11970000000||665|1|2022-05-31|15/12/2021|-0.44||12800000000||660|1|2021-12-15|15/09/2021|-0.99||4430000000||845|1|2021-11-01|15/06/2021|0.02||26900000000||1200|1|2021-08-01|15/03/2021|0.02||22830000000||468|1|2021-07-30|15/12/2020|0.51||34440000000||470|1|2020-11-30|15/09/2020|-0.5||16590000000||1635|1|2020-07-30|15/06/2020|0.5||37100000000||745|1|2020-07-01|15/03/2020|0.78||39060000000||880|1|2020-04-09|15/12/2019|5.25||83280000000||1035|1|2019-10-30|15/09/2019|1.07||83360000000||1465|1|2019-10-30|15/09/2018|-6.91||17650000000||1465|1|2019-07-29|15/06/2019|-2.05||1750000000||725|1|2019-07-29|15/06/2018|-0.88||7310000000||725|1|2019-04-30|15/03/2019|-0.82||4450000000||780|1|2019-03-29|15/12/2018|-6.4||42420000000||760|1
2025-04-07 01:04:15|06744|101489|/equities/mahaka-media-t|JKSE|ABBA|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000087208|177||66.91B|66910000000|17|1602902|-51.43|-42|16-17|16|3935892857|-0.44|8.9|208.65B|208650000000|1.91|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.022|0|0|-2.8863|0.1226|3.1096|3.5975|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1|2022-11-22|15/09/2022|0.84||48630000000||191|1|2022-08-04|15/06/2022|-3.52||32700000000||248|1|2022-06-30|15/03/2022|-1.86||25590000000||248|1|2022-06-17|15/12/2021|-1.01||51390000000||172|1|2022-01-03|15/09/2021|-0.93||45860000000||281.26998901367|1|2021-12-22|15/06/2021|-3.04||38390000000||308.2799987793|1|2021-10-06|15/03/2021|-1.8||33150000000||425.07998657227|1|2021-08-25|15/12/2020|-9.16||50640000000||536.30999755859|1|2020-11-30|15/09/2020|1.37||37740000000||60.380001068115|1|2020-08-05|15/06/2020|-5.5||29030000000||39.729999542236|1|2020-07-01|15/03/2020|-2.98||41190000000||39.729999542236|1|2020-06-02|15/12/2019|-9.99||46950000000||50|1|2019-11-01|15/09/2019|-1.82||204100000000||144|1|2019-05-03|15/03/2019|-1.15||45230000000||147|1|2019-04-22|15/12/2018|-4.61||60230000000||163|1|2019-04-22|15/03/2018|-2.08||36620000000||163|1|2018-11-07|15/09/2018|0.15||62250000000||97|1|2018-08-06|15/06/2018|-2.66||90370000000||50|1
2025-04-07 01:04:28|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|MARI|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000136906|197||262.63B|262630000000|50|65917|0|-74|50-50|50|5252644000|0.52|-6.91|90.78B|90780000000|-7.23|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||33|4|21|-0.0118|0|-0.0205|0.1841|0.0109|-30.2467|12.6719|2025-05-28|15/03/2025|||||50|1|2025-04-23|15/12/2024|||||50|1|2024-11-29|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1|2024-05-29|15/03/2024|||||50|1|2024-04-24|15/12/2023|||||50|1|2023-10-23|15/09/2023|||||128|1|2023-07-25|15/06/2023|||||63|1|2023-05-29|15/03/2023|||||66|1|2023-04-19|15/12/2022|-1.02||19450000000||75|1|2022-10-26|15/09/2022|-2.29||19590000000|20000000000|121|1|2022-07-26|15/06/2022|-2.49||17890000000||178|1|2022-06-02|15/03/2022|-2.1||11570000000||202|1|2022-04-20|15/12/2021|-1.75||21240000000||268|1|2021-10-22|15/09/2021|-0.95||16000000000||474|1|2021-09-01|15/06/2021|-0.29||19640000000||555|1|2021-06-02|15/03/2021|-0.77||12570000000||340|1|2021-03-26|15/12/2020|-8.55||72880000000||254|1|2020-10-23|15/09/2020|||||50|1|2020-09-02|15/06/2020|-1.98||13080000000||50|1
2025-04-07 01:04:36|06746|1088700|/equities/mahkota|JKSE|MGRO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000144603|1266||2.4T|2400000000000|680|5539034|-9.33|-845|665-680|670|3525289800|0.26|-23.42|4.42T|4420000000000|-28.39|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|sell|sell|strong_buy|neutral|neutral|||||21|4|20|0.0118|0|0|-0.8329|0.0633|-10.339|0.8455|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1|2022-12-06|15/09/2022|-12.9||1439800000000||850|1|2022-07-29|15/06/2022|-2.39||1954800000000||890|1|2022-05-10|15/03/2022|1.66||2223900000000||890|1|2022-03-31|15/12/2021|8.22||2543200000000||890|1|2021-10-29|15/09/2021|13.71||2113800000000||730|1|2021-07-30|15/06/2021|6.15||1420700000000||670|1|2021-05-07|15/03/2021|-5.83||1235400000000||740|1|2021-04-28|15/12/2020|-4.16||1570400000000||720|1|2020-11-05|15/09/2020|-1.07||1250900000000||770|1|2020-07-29|15/06/2020|-4.67||685300000000||730|1|2020-06-08|15/03/2020|-4.76||599900000000||715|1|2020-04-20|15/12/2019|-3.04||586000000000||655|1|2019-10-29|15/09/2019|7.74||550400000000||900|1|2019-07-30|15/06/2019|-2.59||373000000000||720|1|2019-04-30|15/03/2019|1.71||444300000000||880|1|2019-04-30|15/03/2018|-8.23||411000000000||880|1|2019-03-25|15/12/2018|12.15||531600000000||955|1|2018-10-29|15/09/2018|16.17||633100000000||490|1
2025-04-07 01:04:43|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|AMAN|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000155005|139||375.73B|375730000000|97|931227|-12.61|-132|94-98|95|3873500000|-0.5|6.4|204.51B|204510000000|15.16|1|1.03|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||15|4|14|-0.0034|0|0|0.7349|0.2133|58.3729|17.0243|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1|2022-11-27|15/09/2022|1.69||32090000000||700|1|2022-08-30|15/06/2022|0.94||24840000000||615|1|2022-05-31|15/03/2022|0.64||20810000000||515|1|2022-04-29|15/12/2021|6.94||50750000000||525|1|2021-11-11|15/09/2021|0.7||17040000000||510|1|2021-08-30|15/06/2021|-0.29||13240000000||446|1|2021-06-30|15/03/2021|1.31||19570000000||324|1|2021-05-20|15/12/2020|3.99||35900000000||284|1|2020-11-30|15/09/2020|0.24||11700000000||302|1|2020-08-03|15/06/2020|0.08||16780000000||196|1|2020-07-01|15/03/2020|0.81||25180000000||196|1|2020-07-01|15/03/2019|-0.08||14830000000||196|1|2020-05-27|15/12/2019|3.64||96210000000||202|1|||||
2025-04-07 01:04:50|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|MTWI|IDR|Financials|Insurance|Indonesia|ID1000140700|127||383.11B|383110000000|131|880261|79.45|-200|130-136|133|2924486639|-0.05|5.26|332.37B|332370000000|25.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0422|0|0|2.4|0.3382|36.4832|3.8136|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1|2022-11-30|15/09/2022|-2.81||23170000000||135.23713684082|1|2022-10-25|15/06/2022|-1.73||24000000000||134.26420593262|1|2022-04-30|15/03/2022|-0.96||15700000000||150.80400085449|1|2022-03-30|15/12/2021|6.27||30570000000||143.99348449707|1|2021-10-28|15/09/2021|-0.93||18390000000||113.83269500732|1|2021-07-26|15/06/2021|0.07||19680000000||122.58905029297|1|2021-04-30|15/03/2021|-3.24||9830000000||145.93934631348|1|2021-03-30|15/12/2020|-1.67||30670000000||100.21168518066|1|2020-10-26|15/09/2020|3.08||16240000000||53|1|2020-07-29|15/06/2020|2.6||25810000000||51|1|2020-05-12|15/03/2020|-2.42||27560000000||51|1|2020-04-01|15/12/2019|-0.5||26940000000||50|1|2019-10-29|15/09/2019|0.37||22460000000||74|1|2019-07-25|15/06/2019|-0.46||21420000000||93|1|2019-04-29|15/03/2019|1.07||21690000000||66|1|2019-04-12|15/09/2018|0.73||22830000000||67|1|2019-03-29|15/12/2018|-1.93||20540000000||68|1|2018-07-26|15/06/2017|-0.62||18670000000||109|1
2025-04-07 01:05:05|06749|101490|/equities/malindo-feedmi|JKSE|MAIN|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000119407|3590||1.81T|1810000000000|810|2680373|54.29|-920|800-825|795|2238750000|0.75|3.72|12.5T|12500000000000|217.99|||2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1300|2|1900|700|35|4|32|-0.016|0|-0.0025|-0.8993|0.033|7.0183|0.2375|2025-04-25|15/03/2025|||||810|1|2025-03-27|15/12/2024|||||795|1|2024-10-31|15/09/2024|||2954000000000||885|1|2024-08-01|15/06/2024|||3244000000000||890|1|2024-05-14|15/03/2024|||3247000000000|3247000000000|565|1|2024-03-28|15/12/2023|||3088000000000|3088000000000|510|1|2023-10-31|15/09/2023|||3319000000000|3319000000000|444|1|2023-08-04|15/06/2023|||3700000000000|3700000000000|456|1|2023-04-28|15/03/2023|-77.21||2679000000000|2679000000000|436|1|2023-04-12|15/12/2022|34.49||2731000000000|2731000000000|450|1|2022-11-03|15/09/2022|6.97||2862000000000|2862000000000|555|1|2022-07-29|15/06/2022|-35.03||2754900000000|2754900000000|625|1|2022-04-29|15/03/2022|4.68||2754000000000|2754000000000|640|1|2022-03-31|15/12/2021|18.63||2416000000000|2415900000000|700|1|2021-11-01|15/09/2021|17.73||2136000000000|2136000000000|755|1|2021-08-02|15/06/2021|40.00||2433000000000|2433200000000|720|1|2021-05-03|15/03/2021|40||2146000000000|2145950000000|900|1|2021-03-31|15/12/2020|15.04||1991000000000||780|1|2020-10-29|15/09/2020|-12.64||1817000000000|1817000000000|550|1|2020-07-29|15/06/2020|6.00||1500200000000||660|1
2025-04-07 01:05:14|06750|1052879|/equities/majapahit-intiora|JKSE|AKSI|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000070709|464||125.28B|125280000000|174|1916824|30.83|-790|173-179|178|720000000|2.66|-6.5|420.17B|420170000000|-26.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0372|0|0|-2.4283|2.3628|-2.1787|0.4848|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1|2022-12-01|15/09/2022|21.06||123600000000||312|1|2022-08-30|15/06/2022|45.24||130600000000||262|1|2022-06-02|15/03/2022|15.3||106700000000||324|1|2022-04-28|15/12/2021|0.59||109800000000||290|1|2021-12-01|15/09/2021|-1.62||97880000000||416|1|2021-08-30|15/06/2021|11.2||118800000000||422|1|2021-06-30|15/03/2021|23.38||153200000000||448|1|2021-05-28|15/12/2020|35.4||188100000000||625|1|2020-11-30|15/09/2020|-4.56||107900000000||398|1|2020-08-03|15/06/2020|-5.45||135700000000||270|1|2020-06-01|15/12/2019|-22.34||215900000000||117|1|2019-10-30|15/09/2019|19.56||83230000000||760|1|2019-07-31|15/06/2019|-2.96||88310000000||342|1|2019-04-30|15/03/2019|12.06||86830000000||304|1|2019-03-29|15/12/2018|28.31||99190000000||360|1|2018-11-01|15/09/2018|-0.71||67090000000||270|1|2018-07-31|15/06/2018|-15.07||63270000000||300|1|2018-05-01|15/03/2018|24.16||89560000000||290|1
2025-04-07 01:05:25|06751|101244|/equities/mandala-multif|JKSE|MFIN|IDR|Financials|Banking Services|Indonesia|ID1000102304|6139||17.8T|17800000000000|3500|73674|10.15|-6434|3420-3530|3500|5086086956|0.46|35.55|1.69T|1690000000000|102.34|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|neutral|buy|strong_buy|buy|buy|||||33|4|24|-0.0009|0|0|-2.2151|0.0259|-15.8725|3.7254|2024-11-18|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3227.1000976562|1|2024-05-16|15/03/2024|||||3138|1|2024-03-28|15/12/2023|||||3167.6999511719|1|2023-11-07|15/09/2023|||||2821.1999511719|1|2023-07-31|15/06/2023|||||2771.6999511719|1|2023-05-02|15/03/2023|56||564900000000||1920.4000244141|1|2023-03-10|15/12/2022|50||572600000000||1707.5999755859|1|2022-11-11|15/09/2022|79.68||550800000000||1720|1|2022-07-29|15/06/2022|28.86||529200000000||1525|1|2022-04-29|15/03/2022|30.54||509000000000||1250|1|2022-03-17|15/12/2021|31.58||497900000000||1150|1|2021-11-01|15/09/2021|24.26||441500000000||1055|1|2021-07-30|15/06/2021|16.02||422700000000||1100|1|2021-05-03|15/03/2021|19.7||393500000000||1100|1|2021-04-01|15/12/2020|-0.36||366100000000||1100|1|2020-11-06|15/09/2020|10.11||360600000000||1120|1|2020-09-02|15/06/2020|2.94||354600000000||1050|1|2020-06-03|15/03/2020|20.21||467700000000||825|1|2020-02-26|15/12/2019|18.97||502800000000||1260|1
2025-04-07 01:05:36|06752|101491|/equities/mandom-indones|JKSE|TCID|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000053002|3392||679.61B|679610000000|1690|13281|-38.32|-3100|1660-1945|1690|402133334|-0.06|-5.45|1.86T|1860000000000|-310.21|94|5.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0086|0|0|-0.0639|-0.0032|-1.9817|1.5254|2024-11-25|15/09/2024|||||2190|1|2024-08-21|15/06/2024|||||2480|1|2024-04-25|15/03/2024|||||2780|1|2024-03-19|15/12/2023|||||2700|1|2023-10-31|15/09/2023|||||2850|1|2023-07-28|15/06/2023|||||3200|1|2023-05-31|15/03/2023|24.14||507400000000||3300|1|2023-03-21|15/12/2022|-35.6||493800000000||3075|1|2022-11-01|15/09/2022|159.35||625600000000||3100|1|2022-08-04|15/06/2022|-30.08||452400000000||2612.5|1|2022-06-01|15/03/2022|-1.82||473000000000||2650|1|2022-03-30|15/12/2021|-148.42||530600000000||2425|1|2021-11-29|15/09/2021|-53.02||473600000000||2800|1|2021-08-27|15/06/2021|-83.82||404700000000||2625|1|2021-06-02|15/03/2021|-91||441300000000||3087.5|1|2021-04-09|15/12/2020|102.51||518600000000||6350|1|2020-10-27|15/09/2020|-111.82||473600000000||6550|1|2020-09-02|15/06/2020|-301.84||431000000000||7100|1|2020-06-03|15/03/2020|38.73||565800000000||7875|1|2020-03-18|15/12/2019|53.76||637300000000||9500|1
2025-04-07 01:05:46|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|MAPA|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000144108|13998||18.81T|18810000000000|660|26821009|-34.98|-1175|615-670|680|28504000000|0.63|13.89|17.18T|17180000000000|47.5|5|0.76|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1219|7|1430|1000|29|4|27|0.0161|0.735|0|0.0851|0.1016|720.0641|9.595|2025-04-25|15/03/2025|||||660|1|2025-03-26|15/12/2024||12.01|4525000000000||670|1|2024-10-30|15/09/2024|12.39|12.39|4533000000000|4533000000000|965|1|2024-07-30|15/06/2024|12.85|13.36|4194000000000|4194000000000|785|1|2024-04-29|15/03/2024|8.91|8.91|3700000000000|3700000000000|845|1|2024-03-27|15/12/2023|12.26|12.26|4000000000000|4000000000000|1040|1|2023-10-30|15/09/2023|14.73|14.73|3614000000000|3614000000000|780|1|2023-07-26|15/06/2023|12.98|12.98|3246000000000|3246000000000|765|1|2023-05-02|15/03/2023|6.57|6.57|2724000000000|2724000000000|460|1|2023-04-12|15/12/2022|12.96|12.96|2978000000000||457|1|2022-11-03|15/09/2022|9.74|9.74|2531000000000|2531000000000|349|1|2022-08-08|15/06/2022|6.98|6.98|2375000000000|2375000000000|297|1|2022-06-22|15/03/2022|5.17|5.17|1917000000000|1917000000000|292|1|2022-04-11|15/12/2021|3.82|3.82|2242000000000|2242000000000|261|1|2021-11-10|15/09/2021|4.08|4.08|930800000000||3220|1|2021-08-02|15/06/2021|-10.36|-1.04|1593200000000||1635|1|2021-05-10|15/03/2021|1.56|1.56|1276000000000|1276000000000|2400|1|2021-04-16|15/12/2020|0.0309|-1.24|1572000000000|1572000000000|2180|1|2020-11-25|15/09/2020|-14.21|-1.42|1092000000000|1092000000000|2500|1|2020-09-02|15/06/2020|0.5327|0.53|653000000000|653000000000|2220|1
2025-04-07 01:05:54|06754|1025107|/equities/map-boga-adiperkasa|JKSE|MAPB|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000139702|7074||2.58T|2580000000000|1080|6350|-43.9|-1980|1080-1080|1080|2387922900|0.17|-17.65|3.23T|3230000000000|-61.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0007|0|0|-0.6668|0.0671|32.475|1.6596|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1|2022-10-31|15/09/2022|14.05||900800000000||1705|1|2022-08-08|15/06/2022|15.98||847600000000||1520|1|2022-05-20|15/03/2022|19.17||709600000000||1550|1|2022-04-11|15/12/2021|29.53||779200000000||1565|1|2021-11-10|15/09/2021|-24.86||476100000000||1680|1|2021-08-02|15/06/2021|1.27||624400000000||1400|1|2021-05-10|15/03/2021|-10.52||551600000000||1420|1|2021-04-16|15/12/2020|-7.56||587000000000||1420|1|2020-11-25|15/09/2020|-15.49||497600000000||1350|1|2020-08-03|15/06/2020|-45.75||282000000000||1345|1|2020-06-30|15/03/2020|-7.1||677800000000||1605|1|2020-04-16|15/12/2019|27.93||870600000000||1390|1|2019-10-31|15/09/2019|21.79||789700000000||1730|1|2019-07-31|15/06/2019|15.16||735400000000||1785|1|2019-04-30|15/03/2019|11.47||699200000000||1850|1|2019-04-01|15/12/2018|6.86||688700000000||1745|1|2018-10-31|15/09/2018|22.52||753400000000||1770|1|2018-07-31|15/06/2018|11.89||539400000000||1950|1
2025-04-07 01:06:02|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|MABA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000140007|280||768.26B|768260000000|50|2576954|0|-50|50-50|50|15365229912|-0.19|-2.93|45.45B|45450000000|-17.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||12|4|10|-0.0245|0|0|0.3843|2.5675|-60.83|98.985|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1|2019-08-16|15/06/2019|-3.64||10720000000||50|1|2019-05-23|15/03/2019|-3.25||9890000000||50|1|2019-03-29|15/12/2018|-2.56||30570000000||64|1|2018-12-31|15/09/2018|-4.86||16920000000||220|1|2018-08-01|15/06/2018|-1.25||61200000000||760|1|2018-05-03|15/03/2018|-4.53||11320000000||665|1|2018-04-02|15/12/2017|-0.98||189500000000||725|1|2017-11-02|15/09/2017|-1.25||7830000000||830|1|2017-10-04|15/06/2017|-3.75||15860000000||847|1|2017-05-04|15/03/2017|-22.61||22920000000|||||||||||
2025-04-07 01:06:12|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|MARK|IDR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Indonesia|ID1000140106|544||3.42T|3420000000000|900|14208497|11.11|-1210|875-910|905|3800000310|0.97|11.94|909.99B|909990000000|75.4|70|7.78|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1250|1|1250|1250|33|4|24|0.0011|0|0|0.0225|0.0898|15.1179|4.4871|2025-04-24|15/03/2025|||||900|1|2025-04-01|15/12/2024|||||900|1|2024-10-29|15/09/2024|||243000000000||1120|1|2024-07-25|15/06/2024|||||870|1|2024-04-25|15/03/2024|||||775|1|2024-03-26|15/12/2023|||||890|1|2023-10-30|15/09/2023|||||555|1|2023-07-29|15/06/2023|||||615|1|2023-05-03|15/03/2023|8.03||130000000000||685|1|2023-04-06|15/12/2022|6.71||87580000000||680|1|2022-11-02|15/09/2022|3.29||108000000000||615|1|2022-07-27|15/06/2022|21.05||266900000000||940|1|2022-04-28|15/03/2022|32.92||361200000000|361200000000|1170|1|2022-03-28|15/12/2021|30.53||361400000000||1290|1|2021-10-29|15/09/2021|31.82||359800000000||1115|1|2021-09-01|15/06/2021|22.6||254700000000|254700000000|915|1|2021-06-02|15/03/2021|18.24||217600000000|217600000000|950|1|2021-03-31|15/12/2020|14.23||221000000000||1000|1|2020-10-26|15/09/2020|10.07||151800000000||860|1|2020-07-27|15/06/2020|7.46||95810000000||890|1
2025-04-07 01:06:21|06757|101492|/equities/martina-berto|JKSE|MBTO|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000118102|321||93.09B|93090000000|87|252290|-8.42|-131|85-88|88|1070000000|0.43|-20.86|431.6B|431600000000|-4.17|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.0064|0|0|-4.9034|0.0359|5.5746|0.3442|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1|2022-10-31|15/09/2022|0.54||125100000000||122|1|2022-07-29|15/06/2022|-13.22||59140000000||113|1|2022-04-29|15/03/2022|-3.79||74010000000||119|1|2022-04-28|15/12/2021|-76.89||63580000000||118|1|2021-11-03|15/09/2021|-15.44||56150000000||138|1|2021-08-09|15/06/2021|-24.61||40690000000||123|1|2021-05-31|15/03/2021|-22.1||50100000000||133|1|2021-04-01|15/12/2020|-112.95||68220000000||112|1|2020-11-12|15/09/2020|-35.86||61650000000||84|1|2020-07-30|15/06/2020|-18.46||80280000000||71|1|2020-06-17|15/03/2020|-22.66||87060000000||60|1|2020-03-31|15/12/2019|-36.67||147900000000||70|1|2019-10-31|15/09/2019|-9.84||147100000000||112|1|2019-07-30|15/06/2019|-16.85||101700000000||125|1|2019-05-01|15/03/2019|0.8||140900000000||129|1|2019-03-29|15/12/2018|-48.47||119900000000||145|1|2018-10-29|15/09/2018|-37.96||104700000000||124|1|2018-07-24|15/06/2018|-20.68||128400000000||141|1
2025-04-07 01:06:29|06758|943649|/equities/mas-murni-sb|JKSE|MAMI|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000082506|88||615.26B|615260000000|50|3300|0|-50|50-50|50|12305116371|||43.35B|43350000000|-2.83|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||23|4|14|0.0067|0|0|0.7751|0.2314|54.8857|10.9807|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1|2022-10-04|15/12/2021|-0.18||13110000000||50|1|2022-09-29|15/06/2022|-1.89||20450000000||50|1|2022-06-20|15/06/2021|-0.87||9910000000||50|1|2022-06-20|15/03/2021|-1.24||10430000000||50|1|2022-02-01|15/09/2021|-2.85||29480000000||50|1|2022-01-19|15/12/2020|-2.85||-21710000000||50|1|2020-11-30|15/09/2020|-0.12||10980000000||50|1|2020-09-30|15/06/2020|-0.07||13550000000||50|1|2020-08-31|15/03/2020|0.07||38890000000||50|1|2020-08-31|15/12/2019|-0.23||10300000000||50|1|2019-11-06|15/06/2019|0.23||49990000000||244|1|2019-11-01|15/09/2019|-0.2||27200000000||238|1|2019-07-01|15/03/2019|0.25||39240000000||95|1|2019-04-01|15/12/2018|0.3||40380000000||107|1|2018-10-31|15/09/2018|0.04||25500000000||78|1|2018-07-31|15/06/2018|0.18||25340000000||67|1|2018-06-07|15/03/2018|0.49||29500000000||61|1|2018-04-06|15/12/2017|3.09||48610000000||73|1
2025-04-07 01:06:39|06759|101245|/equities/marein-tbk|JKSE|MREI|IDR|Financials|Insurance|Indonesia|ID1000056005|143||390.93B|390930000000|755|52059|-43.66|-1500|755-840|800|517791681|-0.45|4.88|2.3T|2300000000000|177.91|15|1.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.003|0|0|0.5739|0.0788|83.11|1.7963|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1|2022-11-04|15/09/2022|-78.17||362500000000||4120|1|2022-07-29|15/06/2022|56.4||392000000000||3180|1|2022-06-01|15/03/2022|93.79||372700000000||3550|1|2022-04-29|15/12/2021|-619.83||466000000000||3680|1|2021-11-01|15/09/2021|9.35||321900000000||4150|1|2021-08-07|15/06/2021|-26.63||383500000000||4360|1|2021-06-08|15/03/2021|75.03||365900000000||4610|1|2021-05-10|15/12/2020|85.4||486100000000||4850|1|2020-10-30|15/09/2020|42.5||326200000000||4780|1|2020-07-27|15/06/2020|13.3||368100000000||4600|1|2020-07-02|15/03/2020|61.93||345900000000||5800|1|2020-06-10|15/12/2019|98.56||504700000000||6675|1|2019-10-31|15/09/2019|52.65||374600000000||4140|1|2019-07-31|15/06/2019|108.68||322200000000||6250|1|2019-04-30|15/03/2019|86.35||301000000000||6325|1|2019-03-29|15/12/2018|114||523100000000||6550|1|2018-10-28|15/09/2018|-10.46||244000000000||5000|1|2018-08-01|15/06/2018|87.15||263900000000||6100|1
2025-04-07 01:06:50|06760|101493|/equities/matahari-depar|JKSE|LPPF|IDR|Consumer Cyclicals|Diversified Retail|Indonesia|ID1000113301|8095||4.35T|4349999999999.9995|1925|2201863|2.94|-2080|1900-1950|1930|2259292880|0.65|5.2|6.4T|6400000000000|366.38|200|10.39|2025-04-17 00:00:00|2025-04-17|buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|1483|6|2000|1100|41|4|39|-0.0086|-0.6452|52.525|0.4381|0.1709|16.6753|1.8572|2025-04-17|15/03/2025|||||1925|1|2025-03-07|15/12/2024|||2845000000000||1650|1|2024-10-30|15/09/2024|||2248500000000|2248000000000|1575|1|2024-07-31|15/06/2024|||3490000000000|2920670000000|1440|1|2024-04-29|15/03/2024|||1973000000000|3135330000000|1500|1|2024-02-27|15/12/2023|||1559000000000|1559000000000|1835|1|2023-10-26|15/09/2023|||1128000000000|1128060000000|2450|1|2023-07-28|15/06/2023|||2408500000000|2408500000000|3320|1|2023-04-19|15/03/2023|44.32||1443000000000|1443000000000|4030|1|2023-02-24|15/12/2022|141.74|87.71|1490000000000|1490020000000|5025|1|2022-10-20|15/09/2022|57.71|87.71|1202900000000|1202930000000|4340|1|2022-07-22|15/06/2022|325.75|87.71|2474000000000|2474080000000|4820|1|2022-04-27|15/03/2022|59.00|87.71|1287000000000|1287080000000|5650|1|2022-03-01|15/12/2021|185.36|93.96|1501000000000|1501730000000|4570|1|2021-11-02|15/09/2021|-15.56|-15.56|515000000000|514960000000|3070|1|2021-08-26|15/06/2021|224.03|224.03|2408000000000|2407930000000|2290|1|2021-04-23|15/03/2021|35.88|35.88|1162000000000|1162070000000|1925|1|2021-02-17|15/12/2020|-98.00|6.24|1511000000000|1511000000000|1300|1|2020-10-22|15/09/2020|-93.07|-93.07|1075000000000|1216500000000|1010|1|2020-07-30|15/06/2020|-100.27|-100.27|704000000000|704000000000|1315|1
2025-04-07 01:07:01|06761|101494|/equities/matahari-putra|JKSE|MPPA|IDR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Indonesia|ID1000125909|6792||661.3B|661300000000|51|40790593|2|-116|50-52|51|12966640084|1.5|-5.67|7.12T|7120000000000|-9|||2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|26|-0.0199|0|-0.0298|-0.082|-0.0181|0.8652|0.5585|2025-05-13|15/03/2025|||||51|1|2025-03-27|15/12/2024|||||51|1|2024-11-29|15/09/2024|||||71|1|2024-07-30|15/06/2024|||||50|1|2024-05-07|15/12/2023|||||50|1|2024-04-30|15/03/2024|||||50|1|2023-10-31|15/09/2023|||||60|1|2023-08-01|15/06/2023|||||97|1|2023-05-09|15/03/2023|||||85|1|2023-03-04|15/12/2022|-16.47||1684400000000||125|1|2022-11-25|15/09/2022|-15.5||1615600000000||189|1|2022-08-01|15/06/2022|-5.83||2028700000000||222|1|2022-05-09|15/03/2022|-21.79||1688900000000||320|1|2022-03-31|15/12/2021|-21.79||1719500000000||430|1|2021-11-26|15/09/2021|-10.74||1474000000000|1474000000000|492|1|2021-08-09|15/06/2021|-11.00||2000100000000||1000|1|2021-04-23|15/03/2021|-11.00||1546900000000||860|1|2021-03-26|15/12/2020|-9.78||1627500000000||230|1|2020-11-27|15/09/2020|-15||1446300000000||104|1|2020-09-02|15/06/2020|-16.06||1722000000000||108|1
2025-04-07 01:07:13|06762|101495|/equities/mayora-indah-t|JKSE|MYOR|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000060007|12667|Mayora Indah Tbk|45.39T|45390000000000|2030|5242217|-16.12|-3010|2030-2130|2090|22358699725|-0.07|15.13|36.07T|36070000000000|134.19|55|2.71|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2956|14|4300|2300|35|4|33|0.0041|-0.2795|0.0052|0.2676|0.0403|43.7096|2.007|2025-04-25|15/03/2025|||||2030|1|2025-02-28|15/12/2024|||10433000000000||2160|1|2024-10-25|15/09/2024|||9416000000000|9339830000000|2630|1|2024-07-25|15/06/2024|||7462000000000|7462030000000|2510|1|2024-04-30|15/03/2024|||8761000000000|8761030000000|2370|1|2024-03-29|15/12/2023|||8591000000000|8593900000000|2540|1|2023-10-27|15/09/2023|||8075000000000|8079080000000|2640|1|2023-07-28|15/06/2023|||6367000000000|6366980000000|2400|1|2023-04-28|15/03/2023|33|33|8452000000000|8414800000000|2560|1|2023-04-01|15/12/2022|38.35||8440000000000|8440000000000|2670|1|2022-11-02|15/09/2022|19.3||7854000000000|7854000000000|2300|1|2022-07-29|15/06/2022|15.53||6790000000000|6790000000000|1735|1|2022-04-28|15/03/2022|14.00||7586000000000|7586000000000|1765|1|2022-03-31|15/12/2021|9.33||8017000000000|8017000000000|1725|1|2021-10-29|15/09/2021|2.12||6734000000000|6734010000000|2330|1|2021-07-30|15/06/2021|4.82||5818000000000|5795000000000|2270|1|2021-05-07|15/03/2021|36.8||7335000000000|7335000000000|2640|1|2021-03-03|15/12/2020|22.54||6896000000000|6896000000000|2770|1|2020-10-28|15/09/2020|27.64||6499000000000|6498940000000|2340|1|2020-09-02|15/06/2020|42.00||5703000000000|5703000000000|2500|1
2025-04-07 01:07:29|06763|1089909|/equities/md-pictures|JKSE|FILM|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000144900|79||28.11T|28110000000000|2840|6510105|-38.53|-5250|2690-2840|2710|9897787962|-0.67|767.57|455.95B|455950000000|3.7|25|0.88|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|7000|1|7000|7000|19|4|18|0.0489|0|0|0.1672|0.0751|117.8533|31.8683|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1|2022-07-29|15/06/2022|11.93||212200000000||2560|1|2022-05-17|15/03/2022|1.14||62150000000||1150|1|2022-03-31|15/12/2021|1.25||72040000000||1140|1|2021-11-01|15/09/2021|-1.5||56590000000||420|1|2021-08-19|15/06/2021|1.92||65450000000||378|1|2021-04-16|15/03/2021|1.92||60960000000||585|1|2021-04-15|15/12/2020|-1.3||38140000000||525|1|2020-11-26|15/09/2020|-1.18||27430000000||214|1|2020-07-30|15/06/2020|-2.59||27430000000||162|1|2020-06-30|15/03/2020|-0.95||29360000000||172|1|2020-04-06|15/12/2019|1.97||76700000000||155|1|2019-10-31|15/09/2019|2.22||61660000000||238|1|2019-07-31|15/06/2019|0.57||51580000000||955|1|2019-07-31|15/06/2018|1.8||60840000000||955|1|2019-04-30|15/03/2019|1.65||60310000000||880|1|2019-04-30|15/12/2018|1.3||61140000000||880|1|2018-10-31|15/09/2018|6905509115.57||232800000000||1010|1|
2025-04-07 01:07:37|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|MEDC|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000053705|3327|Medco Energi Internasional Tbk|25.69T|25690000000000|1025|29381559|-34.29|-1635|1015-1035|1030|25064778164|0.78|4.2|2.35B|2350000000|0.01|60.07|5.86|2025-05-21 00:00:00|2025-05-21|neutral|sell|neutral|strong_buy|strong_sell|strong_sell|buy|strong_sell|sell|0|11|0|0|29|4|25|0.0114|-0.245|0.0005|1.1278|0.0629|101255.9283|14635.9504|2025-05-21|15/03/2025|||||1025|1|2025-03-31|15/12/2024|0.0048||||1025|1|2024-10-31|15/09/2024|0.0043|0.0043|617700000||1285|1|2024-08-02|15/06/2024|0.0051|0.01|609000000|605000000|1340|1|2024-05-22|15/03/2024|||556000000|556000000|1405|1|2024-04-01|15/12/2023|0.0007||580000000|580000000|1430|1|2023-11-01|15/09/2023|0.0049||553800000|553800000|1275|1|2023-10-16|15/06/2023|||558050000|558050000|1495|1|2023-05-23|15/03/2023|||558050000|558050000|895|1|2023-03-31|15/12/2022|||504200000|504000000|980|1|2022-11-30|15/09/2022|||660200000|660200000|1055|1|2022-08-22|15/06/2022|||658050000|658050000|625|1|2022-06-15|15/12/2021|||367300000||630|1|2022-06-15|15/03/2022|53.06||489300000|489300000|630|1|2021-12-01|15/09/2021|24.42||319800000|319800000|478|1|2021-10-26|15/06/2021|2.83||336100000|336100000|595|1|2021-06-26|15/03/2021|2.89||300000000|300000000|675|1|2021-03-03|15/12/2020||||296930000|685|1|2020-12-02|15/09/2020||||241000000|505|1|2020-08-26|15/06/2020||||262070000|469.83999633789|1
2025-04-07 01:07:46|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|MNCN|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000106206|5456|Media Nusantara Citra Tbk PT|3.33T|3330000000000|252|28448490|-24.55|-404|248-254|248|13227161510|0.55|3.11|7.95T|7950000000000|81.14|||2025-05-06 00:00:00|2025-05-06|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|400|3|550|270|45|4|42|0.0046|0.0339|-0.0243|0.1892|0.0127|14.0544|2.2866|2025-05-06|15/03/2025|||||252|1|2025-04-02|15/12/2024|||||252|1|2024-10-31|15/09/2024|||1621000000000|2304000000000|320|1|2024-07-30|15/06/2024|||2018000000000|2150000000000|340|1|2024-05-23|15/12/2023|||1735000000000|1558000000000|364|1|2024-04-30|15/03/2024|||2328000000000||306|1|2023-10-31|15/09/2023|||1602000000000|1602000000000|496|1|2023-07-31|15/06/2023|||2516000000000|2516000000000|615|1|2023-05-02|15/03/2023|45.91||2442000000000|2442000000000|590|1|2023-03-24|15/12/2022|30.24||1730000000000|1730000000000|570|1|2022-11-03|15/09/2022|34.3||2061000000000|2080500000000|815|1|2022-08-31|15/06/2022|44.12||2670000000000|2670000000000|915|1|2022-05-31|15/03/2022|52.52||2605000000000|2604870000000|950|1|2022-03-31|15/12/2021|52.52||2549000000000|2549000000000|990|1|2021-11-19|15/09/2021|37.11||2210000000000|2207430000000|995|1|2021-08-06|15/06/2021|58.1||2722900000000|2722800000000|820|1|2021-06-30|15/03/2021|42.7||2140150000000|1937000000000|900|1|2021-03-03|15/12/2020|30.37|36.09|1993700000000|2056000000000|1100|1|2020-11-25|15/09/2020|33.61|38.37|1995000000000|1979230000000|1040|1|2020-08-03|15/06/2020|51.87|26.81|1951000000000|1973030000000|820|1
2025-04-07 01:07:55|06766|1076873|/equities/medikaloka-hermina|JKSE|HEAL|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000143100|17626||15.78T|15780000000000|1060|30479519|-12.03|-1710|1060-1100|1080|14890030000|0.44|28.94|6.72T|6720000000000|36.11|8.5|0.8|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1630|11|1980|1300|31|4|29|0.0069|0|-0.0028|0.4258|0.0048|40.4564|5.6614|2025-04-24|15/03/2025|||||1060|1|2025-03-20|15/12/2024|||1691000000000||1200|1|2024-10-25|15/09/2024|||1682000000000|1682000000000|1485|1|2024-07-24|15/06/2024|||1638000000000|1638000000000|1330|1|2024-05-14|15/12/2023|||1554000000000|1554000000000|1320|1|2024-04-26|15/03/2024|||1706000000000|1706000000000|1085|1|2023-10-18|15/09/2023|||1538000000000|1538070000000|1325|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1|2023-05-16|15/12/2022|3.66||1311000000000|1311000000000|1390|1|2023-04-25|15/03/2023|7.49||1353000000000|1353000000000|1370|1|2022-11-16|15/09/2022|5.59||1262000000000|1262000000000|1445|1|2022-08-08|15/06/2022|3.68||1136000000000|1136000000000|1410|1|2022-05-31|15/03/2022|15.49||1193000000000|1193000000000|1450|1|2022-04-01|15/12/2021|15.49||1193000000000|1193000000000|1175|1|2021-11-17|15/09/2021|15.30||1405000000000|1487670000000|1000|1|2021-07-31|15/06/2021|17.52||1513000000000|1513000000000|1170|1|2021-06-02|15/03/2021|18.96||1585000000000||938|1|2021-03-03|15/12/2020|71.51||1533000000000||840|1|2020-11-11|15/09/2020|52.34||1151000000000|1151000000000|658|1|2020-09-02|15/06/2020|23.81||748000000000|748000000000|632|1
2025-04-07 01:08:03|06767|954961|/equities/mega-manunggal-property|JKSE|MMLP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000134307|105||3.93T|3930000000000|570|2217793|96.55|-590|505-570|520|6889134608|0.38|16.29|343.32B|343320000000|35|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|24|-0.0029|0|0|-0.4741|0.1263|-5.8239|10.5571|2024-11-18|15/09/2024|||||500|1|2024-07-25|15/06/2024|||||346|1|2024-05-02|15/03/2024|||||276|1|2024-04-25|15/12/2023|||||286|1|2023-10-27|15/09/2023|||||348|1|2023-08-03|15/03/2023|2.37||86230000000||420|1|2023-07-25|15/06/2023|||||422|1|2023-03-31|15/12/2022|2.68||85270000000||464|1|2022-11-03|15/09/2022|5.85||84130000000||460|1|2022-07-29|15/06/2022|3.56||83920000000||505|1|2022-04-29|15/03/2022|-1.67||81200000000||585|1|2022-03-02|15/12/2021|28.86||316600000000||500|1|2021-10-29|15/09/2021|-1.67||78780000000||580|1|2021-08-31|15/06/2021|-1.67||80880000000||655|1|2021-04-30|15/03/2021|-1.67||73140000000||440|1|2021-03-03|15/12/2020|-2.13||68860000000||328|1|2020-10-28|15/09/2020|-1.67||74640000000||272|1|2020-07-24|15/06/2020|-1.67||97970000000||187|1|2020-04-24|15/03/2020|-1.67||95300000000||139|1|2020-02-26|15/12/2019|-1.67||88960000000||169|1
2025-04-07 01:08:12|06768|1115772|/equities/mega-perintis|JKSE|ZONE|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000147408|221||696.14B|696140000000|800|179756|-27.93|-1255|800-800|800|870171478|-0.66|100|708.36B|708360000000|8|16.15|2.02|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||21|4|20|0.0181|0|0|0.5644|0.2093|7.265|1.1255|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1|2022-10-30|15/09/2022|12.09||141900000000||1180|1|2022-07-25|15/06/2022|37.1||228800000000||1205|1|2022-04-28|15/03/2022|22.6||127000000000||1105|1|2022-04-11|15/12/2021|27.43||145800000000||665|1|2021-11-02|15/09/2021|-13.01||51150000000||408|1|2021-07-29|15/06/2021|19.42||180700000000||408|1|2021-05-03|15/03/2021|1.69||86220000000||446|1|2021-04-08|15/12/2020|-6.09||107100000000||440|1|2020-10-27|15/09/2020|-6.73||77680000000||392|1|2020-07-31|15/06/2020|-22.9||34050000000||416|1|2020-06-29|15/03/2020|-4.32||107900000000||416|1|2020-05-01|15/12/2019|18.32||166100000000||418|1|2019-10-30|15/09/2019|6.35||136800000000||448|1|2019-07-30|15/06/2019|40||298800000000||540|1|2019-05-02|15/03/2019|5.83||102600000000||498|1|2019-04-30|15/12/2018|36.7||201600000000||498|1|2019-04-05|15/06/2018|1528.46||254900000000||496|1|2019-04-05|15/12/2017|2027.46||174300000000||496|1
2025-04-07 01:08:27|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|EPAC|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000156102|160||33.03B|33030000000|10|1549042|100|-16|10-10|10|3303400000|-1|-1.86|143.13B|143130000000|-5.39|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|sell|sell|buy|sell|sell|||||12|4|11|0.0151|0|0|54.1854|-0.0843|5.1418|1.6873|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1|2022-08-26|15/06/2022|-1.99||21730000000||50|1|2022-05-31|15/03/2022|-0.9||35170000000||50|1|2022-04-30|15/12/2021|-0.81||29770000000||50|1|2021-12-01|15/09/2021|0.73||33740000000||50|1|2021-08-30|15/06/2021|0.86||36740000000||50|1|2021-08-12|15/03/2021|1.66||41870000000||50|1|2021-05-31|15/12/2020|-1.26||36730000000||50|1|2020-12-01|15/09/2020|1.7||39080000000||140|1|2020-08-16|15/06/2020|1.61||83570000000||260|1|2020-08-16|15/06/2019|0.18||85290000000||260|1||||||||
2025-04-07 01:08:35|06770|101498|/equities/megapolitan-de|JKSE|EMDE|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000118003|139||355.1B|355100000000|106|1007266|-15.2|-248|106-109|107|3350000000|-0.19|0.68|1.35T|1350000000000|156.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.003|0|0|-50.0032|0.245|240.7079|5.0213|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1|2022-10-31|15/09/2022|-5.67||30240000000||139|1|2022-08-31|15/06/2022|-4.52||39230000000||151|1|2022-04-28|15/03/2022|-6.46||19070000000||154|1|2022-04-28|15/12/2021|321.06||54330000000||154|1|2021-12-02|15/09/2021|-8.81||16870000000||185|1|2021-08-31|15/06/2021|-3.53||35250000000||189|1|2021-06-30|15/03/2021|-1.92||67070000000||200|1|2021-05-31|15/12/2020|-1.49||21950000000||200|1|2020-11-23|15/09/2020|-6.48||11440000000||199|1|2020-07-30|15/06/2020|-4.88||20140000000||202|1|2020-07-01|15/03/2020|-3.96||32160000000||202|1|2020-04-01|15/12/2019|-11.63||32700000000||199|1|2019-10-31|15/09/2019|0.01||26960000000||232|1|2019-07-31|15/06/2019|5.31||74500000000||238|1|2019-04-30|15/03/2019|-4||31020000000||248|1|2019-03-29|15/12/2018|3.82||44990000000||244|1|2018-10-30|15/09/2018|-4.39||32260000000||252|1|2018-08-28|15/06/2018|1.76||88020000000||258|1
2025-04-07 01:08:45|06771|1024518|/equities/megapower-makmur|JKSE|MPOW|IDR|Utilities|Electrical Utilities \u0026 IPPs|Indonesia|ID1000139900|71||75.98B|75980000000|93|11119600|86|-148|90-94|94|816997053|0.18|-22.14|32.69B|32689999999.999996|-4.11|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0053|0|0|-0.5492|-0.0125|7.3425|2.1821|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1|2022-10-27|15/09/2022|-1.31||9960000000||87|1|2022-07-29|15/06/2022|-4.04||9890000000||121|1|2022-04-29|15/03/2022|0.87||10920000000||92|1|2022-03-30|15/12/2021|2.08||10480000000||107|1|2021-10-28|15/09/2021|3.12||10900000000||127|1|2021-08-09|15/06/2021|0.51||9900000000||84|1|2021-05-06|15/12/2020|6.59||9400000000||144|1|2021-04-29|15/03/2021|-2.65||10690000000||148|1|2020-10-27|15/09/2020|-3.56||10720000000||60|1|2020-07-30|15/06/2020|25.13||11690000000||52|1|2020-05-18|15/03/2020|-28.16||6990000000||70|1|2020-04-01|15/12/2019|-7.14||6940000000||52|1|2019-10-30|15/09/2019|2.16||12230000000||156|1|2019-07-31|15/06/2019|5.38||15640000000||108|1|2019-04-30|15/03/2019|3.36||14390000000||120|1|2019-03-29|15/12/2018|7.67||10930000000||107|1|2018-10-29|15/09/2018|-2.95||15710000000||134|1|2018-07-31|15/06/2018|-2.56||16880000000||163|1
2025-04-07 01:08:54|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|HRME|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000148505|27||166.85B|166850000000|28|70049|27.27|-51|28-28|28|5958750000|-0.93|-1.6|117.39B|117390000000|-17.51|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0068|0|0|-1335.0589|0.1602|20.5306|12.4088|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1|2022-07-29|15/06/2022|-1.11||18100000000||54|1|2022-05-31|15/03/2022|-1.38||16210000000||54|1|2022-05-09|15/12/2021|-1.35||24470000000||52|1|2021-10-29|15/09/2021|-1.02||13980000000||58|1|2021-07-30|15/06/2021|-1.28||15070000000||54|1|2021-06-30|15/03/2021|-1.29||12870000000||60|1|2021-04-27|15/12/2020|-0.46||11910000000||65|1|2020-11-24|15/09/2020|-1.37||9930000000||54|1|2020-07-27|15/06/2020|-1.56||5530000000||57|1|2020-06-23|15/03/2020|-1.07||20000000000||116|1|2020-05-03|15/12/2019|-6582||109900000000||230|1|2019-11-07|15/09/2019|0.29||29980000000||985|1|2019-11-07|15/09/2018|-4.12||42620000000||985|1|2019-07-31|15/06/2019|-0.93||50600000000||755|1|2019-07-31|15/06/2018|-3.09||43230000000||755|1|2019-06-21|15/12/2018|-4.69||60720000000||382|1||
2025-04-07 01:09:01|06773|945178|/equities/merck-tbk-pt|JKSE|MERK|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000136609|376||1.53T|1530000000000|3410|7586|-14.96|-4400|3300-3420|3320|448000000|0.42|9.95|1.04T|1040000000000|342.55|320|9.38|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||25|4|24|0.0192|0|0|-0.7121|0.0425|0.6075|2.0829|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1|2022-11-18|15/09/2022|58.81||269700000000||5200|1|2022-08-26|15/06/2022|135.25||298000000000||5225|1|2022-06-01|15/03/2022|139.76||301600000000||4080|1|2022-04-14|15/12/2021|30.96||278300000000||3940|1|2021-11-29|15/09/2021|80.91||279300000000||3530|1|2021-08-31|15/06/2021|63.01||253500000000||3340|1|2021-05-31|15/03/2021|119||253400000000||3170|1|2021-04-16|15/12/2020|37.58||216000000000||3270|1|2020-11-18|15/09/2020|51.23||157000000000||3130|1|2020-07-28|15/06/2020|-6.41||120600000000||3740|1|2020-06-05|15/03/2020|78.1||162200000000||2170|1|2020-03-26|15/12/2019|136.58||246700000000||1255|1|2019-10-31|15/09/2019|24.44||181200000000||3080|1|2019-07-30|15/06/2019|-12.13||153600000000||3920|1|2019-05-01|15/03/2019|25.79||163200000000||4160|1|2019-04-01|15/12/2018|83.43||612000000000||3990|1|2018-10-31|15/09/2018|107.29||314200000000||5425|1|2018-07-30|15/06/2018|85.04||294600000000||6350|1
2025-04-07 01:09:09|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|MDKA|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000134406|9535||34.91T|34909999999999.996|1430|78340258|-45.42|-2970|1415-1455|1450|24411066171|1.24|-37.2|2.2B|2200000000|0|||2025-05-14 00:00:00|2025-05-14|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|0|18|0|0|23|2|21|0.0126|5|0.0124|-3.4057|0.4192|96526.7038|259234.8876|2025-05-14|15/03/2025|||||1430|1|2025-03-26|15/12/2024|0.0006|0.0001|546430000|521440000|1350|1|2024-11-19|15/09/2024|-0.0022||573710000|534310000|2010|1|2024-09-30|15/06/2024|0.0001||553000000|544780000|2700|1|2024-06-03|15/03/2024|||541000000|541000000|2700|1|2024-03-19|15/12/2023|||537000000|536900000|2280|1|2023-11-21|15/09/2023|||650000000|649050000|2350|1|2023-09-29|15/06/2023|||305910000|306280000|3030|1|2023-05-31|15/03/2023|||214200000|214140000|2960|1|2023-03-21|15/12/2022|||243900000|244000000|3890|1|2022-11-30|15/09/2022|||284810000|284800000|4110|1|2022-09-12|15/06/2022|||218300000|218180000|3940|1|2022-05-17|15/03/2022|||123050000|123050000|4380|1|2022-02-23|15/12/2021|9.46||119900000||3687.8000488281|1|2021-12-01|15/09/2021|9.45||126000000||3570.6999511719|1|2021-08-25|15/06/2021|6.76||89000000|86000000|2634.1000976562|1|2021-05-19|15/03/2021|-2.85||46550000|46530000|2565.8000488281|1|2021-04-15|15/12/2020|||25000000||2156.1000976562|1|2018-04-30|15/03/2018|0.01||71880000||451|1|2018-03-13|15/12/2017|0.01||70430000||460|1
2025-04-07 01:09:15|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|MTPS|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000148307|8||22.93B|22930000000|11|508003|83.33|-24|11-11|11|2084850829|0.12|-4.62|1.33B|1330000000|-2.38|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|20|-0.0957|0|0|0.5799|1.7343|22.439|12.3756|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1|2022-12-01|15/09/2022|-6.84||918000000||50|1|2022-07-28|15/06/2022|-1.57||918000000||50|1|2022-05-30|15/03/2022|-1.42||918000000||70|1|2022-04-30|15/12/2021|-72.6||6780000000||83|1|2021-11-29|15/09/2021|-15.71||9560000000||123|1|2021-08-30|15/06/2021|-3.46||26770000000||135|1|2021-06-28|15/03/2021|-19.32||11790000000||143|1|2021-04-29|15/12/2020|-12.9||76230000000||133|1|2020-11-25|15/09/2020|-2||3170000000||280|1|2020-11-25|15/09/2019|0.22||53210000000||280|1|2020-08-27|15/06/2020|-1.45||14980000000||153|1|2020-08-27|15/06/2019|8.82||47010000000||153|1|2020-05-18|15/03/2020|2.36||31530000000||159|1|2020-05-18|15/03/2019|0.4||5930000000||159|1|2020-05-13|15/12/2019|12.39||207200000000||180|1|2019-06-25|15/12/2018|12.74||110100000000||1275|1|2019-04-10|15/09/2018|3.91||36080000000||||2019-04-10|15/12/2017|3.72||39440000000|||
2025-04-07 01:09:24|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|CARE|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000154909|811||7.05T|7050000000000|212|33324871|45.21|-232|208-216|210|33250000000|-0.64|-87.77|319.02B|319020000000|-2.42|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||13|4|12|-0.0061|0|0|-1.0602|0.0028|239.4133|59.7967|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1|2022-12-01|15/09/2022|-0.85||59870000000||482|1|2022-08-31|15/06/2022|-0.91||51960000000||468|1|2022-08-29|15/03/2022|-0.65||60710000000||450|1|2022-08-15|15/12/2021|-0.38||57620000000||500|1|2021-11-30|15/09/2021|0.09||87050000000||486|1|2021-08-31|15/06/2021|0.18||73370000000||410|1|2021-06-30|15/03/2021|0.29||72890000000||352|1|2021-05-31|15/12/2020|0.1||56490000000||324|1|2020-11-30|15/09/2020|0.14||55450000000||402|1|2020-07-30|15/06/2020|0.26||49860000000||338|1|2020-06-29|15/03/2020|-0.03||54500000000||304|1|||||||
2025-04-07 01:09:32|06777|101246|/equities/metro-realty|JKSE|MTSM|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000121007|39||116.42B|116420000000|500|44826|594.44|-1005|460-500|500|232848000|-1.36|-81.08|27.46B|27460000000|-6.17|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|||||24|4|23|-0.0083|0|0|4.308|0.0366|-29.1926|2.0983|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1|2022-07-29|15/06/2022|-7.85||5520000000||185|1|2022-06-02|15/03/2022|-11.97||5160000000||244|1|2022-04-01|15/12/2021|-0.33||11220000000||280|1|2021-11-25|15/09/2021|-3.25||5220000000||326|1|2021-08-30|15/06/2021|-3.37||5500000000||160|1|2021-06-30|15/03/2021|-6.44||5080000000||165|1|2021-05-11|15/12/2020|-30.45||5500000000||180|1|2020-11-24|15/09/2020|-5.51||5880000000||226|1|2020-07-31|15/06/2020|1.52||4310000000||199|1|2020-07-09|15/12/2019|-22.42||7870000000||220|1|2020-07-01|15/03/2020|-2.96||7210000000||220|1|2019-10-30|15/09/2019|-1.26||7110000000||224|1|2019-07-31|15/06/2019|-10.54||7140000000||232|1|2019-05-29|15/03/2019|-0.39||7480000000||198|1|2019-03-29|15/12/2018|-20.57||7280000000||246|1|2018-11-29|15/09/2018|-0.58||7070000000||306|1|2018-07-30|15/06/2018|-4.78||6910000000||150|1|2018-05-25|15/03/2018|-3.86||6790000000||152|1
2025-04-07 01:09:41|06778|101499|/equities/metrodata-elec|JKSE|MTDL|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000055007|4411||6.69T|6690000000000|545|8413508|-8.4|-690|545-555|560|12276884585|0.26|9.04|25.15T|25150000000000|60.26|21|3.85|2025-05-05 00:00:00|2025-05-05|sell|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|900|2|1000|800|33|4|25|0.019|0|0|0.1727|0.0579|7.0404|0.5576|2025-05-05|15/03/2025|||||545|1|2025-03-26|15/12/2024|||||520|1|2024-10-24|15/09/2024|||6750000000000||630|1|2024-07-25|15/06/2024|||||660|1|2024-05-08|15/03/2024|||||570|1|2024-04-05|15/12/2023||||6378000000000|610|1|2023-10-26|15/09/2023|||5772000000000|5772000000000|486|1|2023-07-21|15/06/2023|||||555|1|2023-04-18|15/03/2023|12||4508500000000||565|1|2023-03-24|15/12/2022|17.03||5807300000000||560|1|2022-11-02|15/09/2022|8.16||5453600000000||600|1|2022-07-29|15/06/2022|8.61||4559600000000||605|1|2022-04-28|15/03/2022|54||5167800000000||700|1|2022-03-29|15/12/2021|12.82||6365900000000||690|1|2021-10-28|15/09/2021|39.99||4469000000000|4469000000000|724|1|2021-07-27|15/06/2021|49.36||3798900000000||512|1|2021-05-03|15/03/2021|49.52||3866300000000||330|1|2021-04-09|15/12/2020|39.99||3984100000000||320|1|2020-10-28|15/09/2020|45.46||3829800000000||321|1|2020-07-29|15/06/2020|25.16||2812400000000||290|1
2025-04-07 01:09:49|06779|101247|/equities/metropolitan-k|JKSE|MKPI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000112808|905||23.8T|23800000000000|25100|13459|-7.89|-28250|25100-25575|25675|948194000|-0.07|24.15|2.48T|2480000000000|1039.51|535|2.13|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|buy|strong_sell|sell|neutral|strong_sell|32000|1|32000|32000|25|4|24|-0.0085|0|0|-17.8872|0.0576|-598.245|12.6679|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1|2022-10-31|15/09/2022|213.61||522700000000||22575|1|2022-07-28|15/06/2022|147.91||442200000000||22600|1|2022-05-30|15/03/2022|141.5||417200000000||22650|1|2022-04-26|15/12/2021|174.31||409500000000||22700|1|2021-10-29|15/09/2021|-0.41||238200000000||24925|1|2021-08-03|15/06/2021|76.32||383100000000||25100|1|2021-05-31|15/03/2021|92.28||287300000000||25800|1|2021-05-04|15/12/2020|33.37||316500000000||26500|1|2020-10-28|15/09/2020|90.98||333100000000||24050|1|2020-07-29|15/06/2020|-99.23||137700000000||14700|1|2020-04-30|15/03/2020|218.79||432500000000||15850|1|2020-04-01|15/12/2019|204.57||568300000000||15850|1|2019-10-30|15/09/2019|171.46||467200000000||13500|1|2019-08-28|15/06/2019|109.84||424700000000||15400|1|2019-04-29|15/03/2019|162.5||412800000000||17175|1|2019-03-28|15/12/2018|243.03||562400000000||15800|1|2018-10-30|15/09/2018|242.38||456100000000||21000|1|2018-07-30|15/06/2018|210.93||451400000000||24100|1
2025-04-07 01:09:55|06780|101500|/equities/metropolitan-l|JKSE|MTLA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000119308|439||3.72T|3720000000000|486|147539|25.26|-490|422-490|430|7655126330|-0.02|7.93|2.02T|2020000000000|61.3|10.91|2.24|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|24|0.0022|0|0|0.6793|0.2112|10.4383|2.6717|2024-11-18|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1|2024-04-30|15/03/2024|||||384|1|2024-03-28|15/12/2023|||||390|1|2023-10-31|15/09/2023|||||382|1|2023-08-01|15/06/2023|||||382|1|2023-05-02|15/03/2023|||||376|1|2023-03-29|15/12/2022|16.54||390000000000||372|1|2022-11-02|15/09/2022|20.66||506100000000||346|1|2022-08-08|15/06/2022|6.43||240700000000||388|1|2022-05-03|15/03/2022|8.02||248100000000||350|1|2022-04-01|15/12/2021|22.15||603400000000||338|1|2021-11-01|15/09/2021|15.41||233200000000||360|1|2021-08-25|15/06/2021|4.41||171100000000||326|1|2021-05-25|15/03/2021|6.63||191400000000||430|1|2021-03-29|15/12/2020|10.44||433700000000||422|1|2020-11-18|15/09/2020|13.6||286700000000||446|1|2020-07-30|15/06/2020|3.71||128600000000||390|1|2020-04-24|15/03/2020|7.82||261700000000||350|1|2020-03-30|15/12/2019|30.53||614000000000||380|1
2025-04-07 01:10:09|06781|101501|/equities/midi-utama|JKSE|MIDI|IDR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Indonesia|ID1000117302|13936||11.37T|11370000000000|340|8647715|-13.27|-482|302-340|306|33435294800|0.16|18.36|19.89T|19890000000000|16.34|4.65|1.37|0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|498|4|540|420|30|4|29|0.0026|0|0|0.2916|0.0359|4.3225|0.4807|2025-03-21|15/12/2024|||5202000000000||316|1|2024-11-26|15/09/2024|||4902000000000||430|1|2024-08-01|15/06/2024|||4991000000000|4991000000000|424|1|2024-07-01|15/03/2024|||4794000000000|4794000000000|400|1|2024-03-27|15/12/2023|||4427000000000|4427000000000|432|1|2023-04-29|15/03/2023|4.08||4040100000000||327.9700012207|1|2023-03-07|15/12/2022|3.13||4065700000000||400|1|2022-11-30|15/09/2022|39.97||3899300000000||311.85000610352|1|2022-08-31|15/06/2022|36.23||4072900000000||207.58999633789|1|2022-06-02|15/03/2022|30.92||3585800000000||210.42999267578|1|2022-03-30|15/12/2021|27.39||3492100000000||211|1|2022-01-06|15/09/2021|22.87||3364500000000||221|1|2021-08-31|15/06/2021|29.3||3662500000000||175.5|1|2021-05-28|15/03/2021|15.93||3065000000000||205|1|2021-04-14|15/12/2020|21.79||3145400000000||200|1|2020-11-02|15/09/2020|11.89||3033100000000||150|1|2020-07-30|15/06/2020|21.21||3333200000000||144|1|2020-06-29|15/03/2020|14.59||3148000000000||140|1|2020-04-22|15/12/2019|21.37||2943900000000||130|1|2019-10-31|15/09/2019|18.19||2866100000000||110|1
2025-04-07 01:10:18|06782|101502|/equities/millennium-p-i|JKSE|SDPC|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000072804|1172||160.52B|160520000000|126|235786|-16.56|-183|125-127|127|1274000000|0.6|9.48|3.92T|3920000000000|13.29|2.5|1.98|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|23|0.0227|0|0|-1.3532|0.0263|-6.2383|0.0552|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1|2022-07-29|15/06/2022|2.21||734400000000||125|1|2022-04-29|15/03/2022|8.72||813500000000||117|1|2022-03-31|15/12/2021|-0.35||717400000000||121|1|2021-11-04|15/09/2021|5.26||843000000000||134|1|2021-07-30|15/06/2021|1.59||744600000000||153|1|2021-05-04|15/03/2021|0.7||683800000000||136|1|2021-03-31|15/12/2020|-0.71||693000000000||127|1|2020-11-25|15/09/2020|-0.11||600600000000||104|1|2020-08-05|15/06/2020|-2.3||564700000000||111|1|2020-06-29|15/03/2020|5.32||785300000000||94|1|2020-03-29|15/12/2019|-0.97||700000000000||86|1|2019-10-30|15/09/2019|1.03||682500000000||99|1|2019-07-31|15/06/2019|3.13||666400000000||100|1|2019-04-30|15/03/2019|3||677900000000||107|1|2019-03-18|15/12/2018|3||636500000000||105|1|2018-10-30|15/09/2018|4.11||625700000000||96|1|2018-07-31|15/06/2018|6.58||561300000000||99|1|2018-04-30|15/03/2018|4||552700000000||101|1
2025-04-07 01:10:26|06783|101503|/equities/minna-padi-inv|JKSE|PADI|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000121908|43||531.44B|531440000000.00006|47|19406335|370|-60|47-49|49|11307246524|-0.77|-38.53|778.58M|778580000|-1.22|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||25|4|23|0.01|0|0|4.0495|1.0395|1514.1713|438.5648|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1|2022-10-21|15/09/2022|-0.2||1830000000||50|1|2022-08-19|15/06/2022|-0.23||-260100000||50|1|2022-06-01|15/03/2022|-1.26||-7500000000||50|1|2022-04-28|15/12/2021|-0.78||-6300000000||50|1|2021-10-28|15/09/2021|-0.09||2830000000||50|1|2021-08-18|15/06/2021|-0.6||-1790000000||50|1|2021-06-30|15/03/2021|-3.51||-35570000000||50|1|2021-06-07|15/12/2020|1.18||17270000000||50|1|2020-10-25|15/09/2020|-0.51||-1720000000||50|1|2020-07-30|15/06/2020|-0.17||2110000000||50|1|2020-06-04|15/03/2020|-7.27||-78660000000||50|1|2020-03-17|15/12/2019|-10.7||-110300000000||50|1|2019-10-27|15/09/2019|0.19||7030000000||715|1|2019-07-26|15/06/2019|0.81||14130000000||740|1|2019-04-26|15/03/2019|-0.34||201500000||625|1|2019-03-27|15/12/2018|-2.77||-5550000000||690|1|2018-10-31|15/09/2018|1.64||23550000000||565|1|2018-07-31|15/06/2018|3.31||2150000000||510|1
2025-04-07 01:10:39|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|MAPI|IDR|Consumer Cyclicals|Diversified Retail|Indonesia|ID1000099807|30687|Mitra Adiperkasa Tbk|22.33T|22330000000000|1350|19149832|-28.57|-1890|1260-1390|1325|16539613400|0.87|12.63|37.84T|37840000000000|106.87|8|0.59|2025-05-12 00:00:00|2025-05-12|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1847|16|2060|1300|45|4|43|0.0145|1.7441|27.1985|-0.8112|0.0577|22.2483|1.804|2025-05-12|15/03/2025||34.05|||1350|1|2025-03-26|15/12/2024|30.94|28.52|10387000000000||1305|1|2024-10-28|15/09/2024|23.64|27.27|9623000000000|9784000000000|1695|1|2024-07-30|15/06/2024|31.43|27.76|9205000000000|9395820000000|1380|1|2024-04-30|15/03/2024|26.1|26.1|8788000000000|8788000000000|1655|1|2024-03-28|15/12/2023|24.12|34.34|9526000000000|9526000000000|1800|1|2023-10-30|15/09/2023|27.75|27.75|8198000000000|8198000000000|1825|1|2023-07-26|15/06/2023|39.47|39.47|8132000000000|8132070000000|1910|1|2023-04-28|15/03/2023|18.22|18.22|7462000000000|7462000000000|1370|1|2023-03-29|15/12/2022|27.32|27.32|8116000000000|8116000000000|1600|1|2022-10-31|15/09/2022|16.86|30.7|6573000000000|6573000000000|1235|1|2022-08-08|15/06/2022|14|32.32|6615000000000|6614980000000|960|1|2022-06-22|15/03/2022|14|14|5633000000000|5633000000000|900|1|2022-04-11|15/12/2021|32.48|32.48|6343000000000|6332250000000|845|1|2021-11-10|15/09/2021|-21.25|-19.05|2946000000000|2946000000000|870|1|2021-08-02|15/06/2021|15.06|9.59|4821900000000|3714630000000|620|1|2021-05-10|15/03/2021|9.59|10.43|4313000000000|4313000000000|755|1|2021-03-03|15/12/2020|4.35|7.07|4678000000000||850|1|2020-11-25|15/09/2020|-10.88|-7.06|3377000000000|3377000000000|810|1|2020-08-04|15/06/2020|-26.23|-0.33|2083500000000|2083000000000|650|1
2025-04-07 01:10:47|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|KOPI|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000131501|53||655.43B|655430000000|940|177307|155.43|-1035|935-945|940|697266668|0.71|-42.09|222.49B|222490000000|-14.02|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|-0.0083|0|0|9.8024|0.0332|-62.1043|2.9143|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1|2022-08-23|15/06/2022|3.97||49320000000||520|1|2022-05-31|15/03/2022|2.15||41270000000||545|1|2022-04-28|15/12/2021|0.33||46690000000||535|1|2021-11-09|15/09/2021|2.25||48300000000||605|1|2021-08-30|15/06/2021|-1.69||49370000000||695|1|2021-05-25|15/03/2021|2.18||44110000000||530|1|2021-04-21|15/12/2020|-2.67||50350000000||545|1|2020-11-09|15/09/2020|2.53||50090000000||444|1|2020-08-03|15/06/2020|-4.83||45220000000||505|1|2020-06-01|15/03/2020|4.84||52550000000||555|1|2020-04-03|15/12/2019|-4.88||40340000000||585|1|2019-10-31|15/09/2019|-1.07||49870000000||635|1|2019-07-30|15/06/2019|7.58||47830000000||630|1|2019-05-02|15/03/2019|9.34||49940000000||655|1|2019-03-28|15/12/2018|-58.6||19310000000||645|1|2018-10-29|15/09/2018|-0.25||21650000000||735|1|2018-07-31|15/06/2018|5.6||20660000000||750|1|2018-05-01|15/03/2018|-19.58||21570000000||720|1
2025-04-07 01:10:59|06786|101505|/equities/mitra-internat|JKSE|MIRA|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000110703|89||39.61B|39610000000|10|1712853|100|-16|9-10|9|3961452039|-0.45|-5.38|66.02B|66019999999.99999|-1.86|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|sell|sell|sell|neutral|neutral|sell|||||32|4|25|0|0|0|-0.5689|-0.0028|-13.7208|1.99|2024-11-18|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1|2024-07-02|15/03/2024|||||4|1|2024-03-28|15/12/2023|||||6|1|2023-10-31|15/09/2023|||||8|1|2023-08-03|15/06/2023|||||8|1|2023-05-08|15/03/2023|-0.61||18050000000||50|1|2023-03-31|15/12/2022|-6.36||24900000000||50|1|2022-10-31|15/09/2022|0.67||22110000000||50|1|2022-08-01|15/06/2022|-1.6||18360000000||50|1|2022-05-31|15/03/2022|-0.69||19030000000||50|1|2022-02-04|15/12/2021|-1.11||23220000000||50|1|2021-10-29|15/09/2021|-0.07||23760000000||50|1|2021-08-27|15/06/2021|-0.61||20660000000||50|1|2021-06-02|15/03/2021|-1.51||17960000000||50|1|2021-03-03|15/12/2020|-0.16||23020000000||50|1|2020-10-30|15/09/2020|-1.26||22970000000||50|1|2020-09-02|15/06/2020|-2||18850000000||50|1|2020-06-03|15/03/2020|-1.14||22120000000||50|1|2020-02-26|15/12/2019|-3.76||34980000000||50|1
2025-04-07 01:11:07|06787|101506|/equities/mitra-investin|JKSE|MITI|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000131709|189||531.11B|531110000000|150|1139171|-19.35|-226|149-156|149|3540735503|0.16|81.58|292.83B|292830000000|1.84|3|2|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.1336|0|0|1.4756|0.2678|18.4379|7.8658|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1|2022-11-15|15/09/2022|0.78||14640000000||167|1|2022-08-30|15/06/2022|0.3||17560000000||159|1|2022-06-02|15/03/2022|1.31||17850000000||183|1|2022-04-29|15/12/2021|3.79||12120000000||158|1|2021-11-08|15/09/2021|0.6||11220000000||161|1|2021-08-27|15/06/2021|0.3||10940000000||93|1|2021-06-02|15/03/2021|0.72||12020000000||125.41167449951|1|2021-03-15|15/12/2020|36.66||12020000000||125.41167449951|1|2020-11-30|15/09/2020|-14.84||12020000000||125.41167449951|1|2020-07-29|15/06/2020|-3.32||12020000000||125.41167449951|1|2020-06-29|15/03/2020|-4.03||12020000000||125.41167449951|1|2020-04-01|15/12/2019|-59.91||||125.41167449951|1|2019-10-31|15/09/2019|-1.94||||125.41167449951|1|2019-08-21|15/03/2019|-0.88||||125.41167449951|1|2019-07-30|15/06/2019|-1||||125.41167449951|1|2019-04-04|15/12/2018|-7.1||6230000000||125.41167449951|1|2018-10-31|15/09/2018|1.48||12770000000||182.5|1|2018-07-31|15/06/2018|0.32||11010000000||96|1
2025-04-07 01:11:17|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|MIKA|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000135700|8999||31.15T|31150000000000|2240|13784914|-20.57|-3310|2210-2290|2270|13907481500|0.15|27.17|4.87T|4870000000000|82.43|34|1.52|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3179|15|3650|2600|36|4|33|-0.0029|0.1602|-0.0057|0.0677|0.0332|40.7015|9.5206|2025-08-05|15/06/2025||23.47|||2240|1|2025-05-19|15/03/2025||22.25|||2240|1|2025-03-24|15/12/2024|17.64|19.18|1255000000000|1244720000000|2290|1|2024-10-29|15/09/2024|19.34|20.05|1166000000000|1166000000000|2780|1|2024-07-18|15/06/2024|23.11|22.4|1209000000000|1209000000000|2910|1|2024-04-24|15/03/2024|19.94|19.94|1243000000000|1234740000000|2690|1|2024-04-02|15/12/2023|14.1|16.34|1107000000000|1107000000000|2680|1|2023-10-31|15/09/2023|15.57|15.61|1108000000000|1108000000000|2780|1|2023-07-31|15/06/2023|18.59|18.59|1021000000000|1021000000000|2890|1|2023-05-02|15/03/2023|19.17|19.17|1028000000000|1028000000000|2890|1|2023-03-30|15/12/2022|17.04|15.51|976000000000|976000000000|2910|1|2022-11-02|15/09/2022|15.69|15.49|1000000000000|1000000000000|2720|1|2022-07-29|15/06/2022|19.5|19.5|980000000000|980000000000|2600|1|2022-05-09|15/03/2022|18.51|18.51|1093000000000|1093000000000|2530|1|2022-03-28|15/12/2021|21.93|18.91|946000000000|946000000000|2140|1|2021-11-01|15/09/2021|18.89|24.78|1017000000000|1059180000000|2280|1|2021-08-09|15/06/2021|20.81|20.59|1186000000000|1186020000000|2440|1|2021-04-23|15/03/2021|21.79|21.74|1203790000000|1202950000000|2620|1|2021-03-09|15/12/2020|22.43|22.21|1103000000000|1103490000000|2910|1|2020-10-21|15/09/2020|20.79|16.61|875000000000|875000000000|2630|1
2025-04-07 01:11:25|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|MKNT|IDR|Technology|Telecommunications Services|Indonesia|ID1000135908|57||5.5B|5500000000|1|4306000|-50|-2|1-2|1|5500000000|-0.25|-0.26|1.7T|1700000000000|-3.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0069|0|0|-0.3223|0.0009|-4.0305|0.1491|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1|2022-11-29|15/09/2022|-0.73||569500000000||50|1|2022-08-30|15/06/2022|-1.1||558400000000||50|1|2022-06-01|15/03/2022|-0.88||455100000000||50|1|2022-04-28|15/12/2021|-2.16||481500000000||50|1|2021-11-19|15/09/2021|-1.82||515400000000||50|1|2021-08-31|15/06/2021|-0.58||516400000000||50|1|2021-06-30|15/03/2021|-0.16||503500000000||50|1|2021-05-31|15/12/2020|-3.58||419000000000||50|1|2020-11-30|15/09/2020|-5.35||894600000000||50|1|2020-08-03|15/06/2020|-0.94||1080500000000||50|1|2020-06-29|15/03/2020|-0.32||1058400000000||50|1|2020-06-03|15/12/2019|-1.11||1124700000000||50|1|2019-10-31|15/09/2019|0.21||1238800000000||51|1|2019-07-31|15/06/2019|-6.47||984800000000||106|1|2019-04-30|15/03/2019|-8.13||946300000000||185|1|2019-04-01|15/12/2018|-6.37||765100000000||170|1|2018-10-31|15/09/2018|1.64||1102400000000||188|1|2018-08-28|15/06/2018|1.86||1362700000000||194|1
2025-04-07 01:11:33|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|MTRA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000136807|10||187.88B|187880000000|244|569021|0|-244|244-244|244|770000000|||7.37B|7370000000|-98.98|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|2|10|-0.0197|0|0|-42.5402|0.1924|312.221|2.041|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1|2022-08-12|15/09/2021|-1.13||1560000000||244|1|2022-08-09|15/06/2021|-0.14||4610000000||244|1|2022-08-04|15/03/2021|-6.51||8200000000||244|1|2022-06-22|15/12/2020|-117.62||16860000000||244|1|2022-03-15|15/09/2020|-1.57||21400000000||244|1|2021-12-08|15/06/2020|0.78||93940000000||244|1|2020-08-28|15/12/2019|-19.13||78770000000||244|1|2020-02-04|15/06/2019|0.86||38400000000||258|1|2019-11-25|15/09/2019|4.73||264500000000||332|1|2019-07-09|15/03/2019|1.95||96720000000||362|1|2019-05-31|15/12/2018|-33.85||125200000000||390|1|2018-10-31|15/09/2018|0.08||63970000000||394|1|2018-08-01|15/06/2018|2.26||52680000000||448|1|2018-04-30|15/03/2018|4.37||50460000000||412|1|2018-04-02|15/12/2017|1.77||64050000000||436|1|2017-10-31|15/09/2017|1.6||81580000000||264|1|2017-09-06|15/06/2017|3.61||44670000000||300|1|2017-04-28|15/03/2017|5.99||67980000000||308|1
2025-04-07 01:11:42|06791|101507|/equities/mitra-pinasthi|JKSE|MPMX|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000127202|1344||4.33T|4330000000000|990|1804646|-5.26|-1080|975-995|975|4374178391|0.68|7.21|15.78T|15780000000000|132.49|115|11.62|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|sell|strong_sell|strong_buy|neutral|sell|1450|1|1450|1450|40|4|33|-0.0058|0|0|-9.6144|0.0223|28.7063|0.2473|2024-11-18|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||995|1|2024-04-26|15/03/2024|||||1000|1|2024-04-05|15/12/2023|||||1030|1|2023-11-01|15/09/2023|||||1000|1|2023-07-31|15/06/2023|||||1035|1|2023-05-04|15/03/2023|29.92||3786000000000||1250|1|2023-03-24|15/12/2022|48.27||4179000000000||1115|1|2022-11-04|15/09/2022|34.37||3453000000000|3453000000000|1055|1|2022-07-29|15/06/2022|14.59||1994900000000||980|1|2022-04-28|15/03/2022|33.74||3116000000000||1375|1|2022-03-31|15/12/2021|-122.71||3341700000000||1110|1|2021-10-29|15/09/2021|-122.71||3128400000000||740|1|2021-07-30|15/06/2021|-122.71||3210400000000||700|1|2021-05-05|15/03/2021|-122.71||3227600000000||750|1|2021-04-09|15/12/2020|42.31||2757200000000||585|1|2020-10-30|15/09/2020|-122.71||2898800000000||336|1|2020-09-02|15/06/2020|-122.71||1738100000000||474|1|2020-04-29|15/03/2020|-122.71||3787600000000||510|1|2020-03-18|15/12/2019|-122.71||4351300000000||550|1
2025-04-07 01:11:52|06792|101508|/equities/mitrabahtera-s|JKSE|MBSS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000118607|153||1.77T|1770000000000|1010|125510|-4.72|-1480|1000-1010|1010|1750026639|0.56|5.98|830.54B|830540000000|168.81|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|strong_sell|sell|neutral|strong_sell|sell|||||31|4|4|-0.0025|0|0|0|3642.218|0|12948.0975|2024-11-18|15/09/2024|||||1065|1|2024-07-26|15/06/2024|||||995|1|2024-05-02|15/03/2024|||||1130|1|2024-03-20|15/12/2023|||||1035|1|2023-10-30|15/09/2023|||||1200|1|2023-07-28|15/06/2023|||||1350|1|2023-05-03|15/03/2023|||||1385|1|2023-03-31|15/12/2022|||||1025|1|2022-10-21|15/09/2022|||||1085|1|2022-07-15|15/06/2022|||||955|1|2022-05-31|15/03/2022|||||1400|1|2022-04-07|15/12/2021|||||1335|1|2021-12-01|15/09/2021|||||810|1|2021-07-30|15/06/2021|||||520|1|2021-04-27|15/03/2021|||||422|1|2021-04-05|15/12/2020|||||416|1|2020-12-02|15/09/2020|||||450|1|2020-09-02|15/06/2020|||||408|1|2020-04-30|15/03/2020|||||306|1|2020-04-07|15/12/2019|||||354|1
2025-04-07 01:11:58|06793|943662|/equities/mitrabara-adip|JKSE|MBAP|IDR|Energy|Coal|Indonesia|ID1000132400|474||1.93T|1930000000000|1570|244842|-55.9|-3990|1495-1630|1535|1227271952|0.01|5.93|217.91M|217910000|0.02|1272|81.02|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||6|4|5|0.0555|0|0|0.1667|0.0128|61583.3333|15555.112|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1|2018-03-07|15/12/2017|||54980000||3720|1|2017-10-31|15/09/2017|0.02||78940000||3150|1|2017-07-28|15/06/2017|0.01||64710000||2000|1|2017-04-27|15/03/2017|0.01||59950000||2150|1||||||||||||||
2025-04-07 01:12:06|06794|101509|/equities/mnc-investama|JKSE|BHIT|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000064207|9732||2.01T|2009999999999.9998|24|7642919|-52|-52|24-24|24|83542741759|0.51|10.31|15.08T|15080000000000|3.78|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0029|0|0|-0.904|0.0302|4.6846|0.4075|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1|2022-11-30|15/09/2022|3.68||3580000000000||61|1|2022-08-31|15/06/2022|-0.65||4215600000000||72|1|2022-06-09|15/03/2022|1.43||4104700000000||63|1|2022-04-28|15/12/2021|2.31||4342000000000||55|1|2021-12-01|15/09/2021|3.07||3884700000000||54|1|2021-08-31|15/06/2021|2.63||4562600000000||95|1|2021-06-30|15/03/2021|-0.83||3953700000000||84|1|2021-06-01|15/12/2020|5.84||3977100000000||57|1|2020-11-30|15/09/2020|3.48||3670200000000||74|1|2020-08-07|15/03/2020|-12.06||3622900000000||50|1|2020-08-03|15/06/2020|4.9||3525200000000||50|1|2020-05-06|15/12/2019|1.19||4075000000000||50|1|2019-11-01|15/09/2019|1.46||4065300000000||73|1|2019-07-31|15/06/2019|3.57||4190500000000||79|1|2019-04-30|15/03/2019|1.52||3636600000000||83|1|2019-04-01|15/12/2018|12.38||3873500000000||82|1|2018-11-19|15/09/2018|-2.63||3688300000000||79|1|2018-08-01|15/06/2018|-5.23||3905600000000||103|1
2025-04-07 01:12:14|06795|101510|/equities/mnc-kapital|JKSE|BCAP|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000069701|2225||2.13T|2130000000000|50|15873202|0|-143|50-51|50|42618850927|-0.04|30.73|1.99T|1990000000000|1.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.002|0|0|2.057|0.02|-19.7679|2.5558|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1|2022-11-15|15/09/2022|0.33||691900000000||103|1|2022-08-01|15/06/2022|0.38||662800000000||127|1|2022-06-01|15/03/2022|0.86||721600000000||193|1|2022-04-18|15/12/2021|2.82||814300000000||244|1|2021-12-01|15/09/2021|0.25||639200000000||82|1|2021-08-31|15/06/2021|-0.05||603900000000||121|1|2021-06-30|15/03/2021|0.36||677600000000||118|1|2021-06-01|15/12/2020|1.18||889600000000||126|1|2020-11-30|15/09/2020|0.23||560100000000||129|1|2020-07-31|15/06/2020|-0.17||549700000000||148|1|2020-06-12|15/03/2020|0.34||657900000000||166|1|2020-04-23|15/12/2019|-0.26||699400000000||174|1|2019-11-01|15/09/2019|0.87||708100000000||154|1|2019-07-31|15/06/2019|0.32||659600000000||226|1|2019-04-30|15/03/2019|0.28||669900000000||167|1|2019-03-29|15/12/2018|1.75||717000000000||151|1|2018-10-31|15/09/2018|-0.33||633300000000||152|1|2018-08-01|15/06/2018|6.48||693800000000||221|1
2025-04-07 01:12:22|06796|101511|/equities/mnc-land-tbk|JKSE|KPIG|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000052301|312||11.9T|11900000000000|122|129578849|96.77|-250|118-123|120|97557129263|0.23|25.05|1.63T|1630000000000|6.19|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|buy|strong_sell|sell|neutral|sell|neutral|||||25|4|24|-0.0084|0|0|-39.1676|0.0437|-8.3308|12.5904|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1|2022-11-30|15/09/2022|-0.15||305500000000||80|1|2022-08-30|15/06/2022|-0.42||249000000000||88|1|2022-05-31|15/03/2022|1.53||194300000000||88|1|2022-04-28|15/12/2021|1.48||200000000000||88|1|2021-12-01|15/09/2021|-0.12||158100000000||93|1|2021-08-31|15/06/2021|1.41||186100000000||118|1|2021-06-30|15/03/2021|-0.35||155700000000||112|1|2021-05-19|15/12/2020|1.54||158400000000||104|1|2020-11-30|15/09/2020|1.18||151500000000||105|1|2020-08-07|15/03/2020|-0.47||222700000000||108|1|2020-08-03|15/06/2020|1.59||145400000000||107|1|2020-04-30|15/12/2019|-0.79||230300000000||115|1|2019-10-31|15/09/2019|0.1||307900000000||138|1|2019-07-31|15/06/2019|4.13||279100000000||134|1|2019-04-30|15/03/2019|0.1||249300000000||133|1|2019-03-29|15/12/2018|8.34||226000000000||131|1|2018-10-31|15/09/2018|-0.1||324600000000||139|1|2018-08-01|15/06/2018|-0.2||255700000000||138|1
2025-04-07 01:12:32|06797|101512|/equities/mnc-sky-vision|JKSE|MSKY|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000123607|629||528.51B|528510000000|53|13253332|-25.35|-132|52-54|53|9971852402|-0.28|-4.36|703.78B|703780000000|-11.7|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||40|4|32|0.0016|-2.2554|0|0.9329|-0.0321|-58.012|3.5681|2024-11-18|15/09/2024|||||71|1|2024-07-31|15/06/2024|||||86|1|2024-05-27|15/12/2023|||||63|1|2024-04-30|15/03/2024|||||61|1|2023-10-31|15/09/2023|||||134|1|2023-08-01|15/06/2023|||||140|1|2023-05-02|15/03/2023|||||137|1|2023-03-24|15/12/2022|-8.74||254300000000||136|1|2022-11-03|15/09/2022|-6.27||275400000000||222|1|2022-08-31|15/06/2022|-3.74||283600000000||288|1|2022-05-31|15/03/2022|-5.78||301500000000||312|1|2022-04-13|15/12/2021|-6.59||298100000000||460|1|2021-11-22|15/09/2021|-2||344800000000||332|1|2021-08-12|15/06/2021|-6.1||392700000000||386|1|2021-06-30|15/03/2021|-3.54||425000000000||390|1|2021-03-03|15/12/2020|-6.27||518100000000||685|1|2020-11-27|15/09/2020|-5.41||481500000000||685|1|2020-07-29|15/06/2020|-4.92||505700000000||1175|1|2020-04-29|15/03/2020|-3.47||510100000000||1160|1|2020-02-26|15/12/2019|2.99||646700000000||1295|1
2025-04-07 01:12:39|06798|1081669|/equities/mnc-studios|JKSE|MSIN|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000143605|709||33.98T|33979999999999.996|560|35635924|-3.45|-1680|545-590|585|60676178205|0.32|111.9|3.47T|3470000000000|6.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|19|0.0083|0|0|-0.127|0.0821|27.5279|27.0242|2023-05-02|15/03/2023|8.88||823900000000||806|1|2023-03-24|15/12/2022|-4||605600000000||798|1|2022-11-30|15/09/2022|9.31||980900000000||1000.4600219727|1|2022-08-25|15/06/2022|12.22||1007600000000||5675|1|2022-04-28|15/03/2022|12.16||923800000000||5650|1|2022-04-13|15/12/2021|7.71||501100000000||5375|1|2021-11-19|15/09/2021|5.19||337200000000||540|1|2021-08-06|15/06/2021|6.72||488700000000||565|1|2021-06-30|15/03/2021|6.96||486100000000||298|1|2021-05-31|15/12/2020|8.24||346300000000||160|1|2020-11-24|15/09/2020|9.4||326700000000||148|1|2020-08-03|15/06/2020|3.11||231000000000||133|1|2020-06-08|15/03/2020|11.44||485200000000||154|1|2020-04-02|15/12/2019|6.32||413700000000||170|1|2019-11-01|15/09/2019|10.16||412800000000||232|1|2019-07-31|15/06/2019|9.97||471100000000||194|1|2019-04-26|15/03/2019|14.19||483200000000||153|1|2019-03-29|15/12/2018|6.64||386800000000||145|1|2018-10-31|15/09/2018|43.65||1122800000000||340|1|2018-07-31|15/06/2018|36.06||739500000000||454|1
2025-04-07 01:12:47|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|IPTV|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000150402|0||843.96B|843960000000|20|4388976|-60|-50|19-20|19|42197950841|-0.09|-3.46|1.68T|1680000000000|-5.77|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|-0.0024|0|0|0.7494|0.1567|-8.4656|2.4325|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1|2022-11-30|15/09/2022|-1.87||649800000000||76|1|2022-08-31|15/06/2022|2.26||772000000000||93|1|2022-06-01|15/03/2022|0.5||689000000000||109|1|2022-04-13|15/12/2021|-1.5||815200000000||121|1|2021-11-30|15/09/2021|2.14||874300000000||232|1|2021-08-12|15/06/2021|1.58||1049600000000||244|1|2021-06-30|15/03/2021|6.06||1002600000000||260|1|2021-05-31|15/12/2020|0.51||999100000000||232|1|2020-11-26|15/09/2020|2.74||952600000000||304|1|2020-11-26|15/09/2019|4.21||977800000000||304|1|2020-07-23|15/03/2020|0.82||842700000000||344|1|2020-07-23|15/03/2019|-0.15||764700000000||344|1|2020-07-22|15/06/2020|2.02||890900000000||344|1|2020-04-22|15/12/2019|10.74||3524900000000||390|1|2019-07-31|15/06/2019|1.14||785000000000||238|1|||
2025-04-07 01:12:56|06800|101513|/equities/modern-interna|JKSE|MDRN|IDR|Technology|Office Equipment|Indonesia|ID1000123300|28||61.06B|61060000000|8|3359817|60|-11|7-8|7|7632167798|-0.11|5.28|42.29B|42290000000|1.52|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|sell|neutral|strong_sell|neutral|neutral|strong_sell|||||31|4|24|-0.0019|0|0|-3.9674|-0.0167|8.0392|4.4354|2024-10-30|15/09/2024|||||7|1|2024-08-01|15/06/2024|||||5|1|2024-04-30|15/03/2024|||||5|1|2024-04-18|15/12/2023|||||5|1|2023-10-30|15/09/2023|||||6|1|2023-07-30|15/06/2023|||||9|1|2023-05-11|15/03/2023|0.04||14740000000||50|1|2023-05-09|15/12/2022|5.99||8480000000||50|1|2022-11-01|15/09/2022|4.08||21190000000||50|1|2022-08-16|15/06/2022|-0.28||16880000000||50|1|2022-05-31|15/03/2022|0.41||18470000000||50|1|2022-05-30|15/12/2021|17.92||20180000000||50|1|2021-11-11|15/09/2021|-0.23||17440000000||50|1|2021-08-30|15/06/2021|-0.46||18990000000||50|1|2021-05-05|15/03/2021|-0.61||21520000000||50|1|2021-03-03|15/12/2020|-22.63||19480000000||50|1|2020-11-16|15/09/2020|-3.04||21320000000||50|1|2020-08-04|15/06/2020|-3.49||14930000000||50|1|2020-04-29|15/03/2020|-1.52||31520000000||50|1|2020-02-26|15/12/2019|-6.93||29520000000||50|1
2025-04-07 01:13:04|06801|101514|/equities/modernland-rea|JKSE|MDLN|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000129604|946||626.65B|626650000000|50|4281080|0|-71|50-50|50|12533067322|0.57|-3.33|1.08T|1080000000000.0001|-16.51|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0726|0|0|0.1695|0.4558|4.6592|1.4928|2024-11-18|15/09/2024|||||55|1|2024-07-26|15/06/2024|||||50|1|2024-05-07|15/03/2024|||||50|1|2024-05-06|15/12/2023|||||50|1|2023-10-30|15/09/2023|||||69|1|2023-07-28|15/06/2023|||||93|1|2023-06-29|15/03/2023|15.88||207700000000||80|1|2023-04-04|15/12/2022|-17.33||484300000000||68|1|2022-11-03|15/09/2022|-9.6||147700000000||100|1|2022-08-18|15/06/2022|24.43||76420000000||114|1|2022-05-27|15/03/2022|-33.81||390400000000||70|1|2022-04-26|15/12/2021|-33.81||1430500000000||79|1|2021-11-03|15/09/2021|-33.81||209500000000||51|1|2021-07-23|15/06/2021|-33.81||171700000000||51|1|2021-07-12|15/03/2021|-33.81||196900000000||51|1|2021-03-03|15/12/2020|-33.81||259900000000||51|1|2020-10-29|15/09/2020|-80.68||188600000000||51|1|2020-07-31|15/06/2020|-15.28||171200000000||52|1|2020-05-01|15/03/2020|-12.87||111800000000||79|1|2020-02-26|15/12/2019|13.06||809100000000||178|1
2025-04-07 01:13:11|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|ENZO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000157803|121||75.69B|75690000000|35|133071|12.9|-44|35-35|35|2162547122|0.22|7.47|532.25B|532250000000|4.69|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|strong_sell|||||10|4|9|0.0044|0|0|1.0806|-0.0722|42.6911|0.1889|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1|2022-05-25|15/03/2022|0.99||257200000000||54|1|2022-04-28|15/12/2021|2.26||327100000000||52|1|2022-01-06|15/09/2021|1.82||372400000000||50|1|2021-08-18|15/06/2021|0.3||266500000000||50|1|2021-06-28|15/03/2021|0.35||163800000000||50|1|2021-06-28|15/03/2020|1.93||107400000000||50|1|2021-05-31|15/12/2020|-0.66||200600000000||50|1|2020-11-26|15/09/2020|1.71||315800000000||53|1||||||||||
2025-04-07 01:13:18|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|KEJU|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000152309|348||3.12T|3120000000000|555|2541349|80.19|-1275|555-565|555|5624999999|0.17|24.89|1.26T|1260000000000|26.12|14.13|2.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|725|2|800|650|22|4|19|-0.0947|0|0|1.6748|0.0761|27.1835|5.2811|2025-04-24|15/03/2025|||||555|1|2025-02-28|15/12/2024|||||695|1|2024-10-24|15/09/2024|||332000000000||434.67001342773|1|2024-08-28|15/06/2024|||268000000000||372|1|2023-04-27|15/03/2023|19.85||264400000000||357.32998657227|1|2023-03-01|15/12/2022|2.11||231200000000||365.32998657227|1|2022-10-27|15/09/2022|22.67||234000000000||1430|1|2022-07-27|15/06/2022|26.9||287000000000||1710|1|2022-04-27|15/03/2022|26.57||292100000000||1250|1|2022-03-02|15/12/2021|26.54||306600000000||1140|1|2021-10-28|15/09/2021|21.9||234000000000||1225|1|2021-10-06|15/06/2021|23.56||252100000000||1230|1|2021-05-27|15/03/2021|24.47||249600000000||1140|1|2021-05-20|15/12/2020|1.21||213100000000||1295|1|2020-11-25|15/09/2019|20.81||250200000000||1160|1|2020-11-25|15/09/2020|41.39||258300000000||1160|1|2020-10-03|15/06/2020|20.77||199400000000||1250|1|2020-06-30|15/03/2020|17.3||230100000000||860|1|2020-06-03|15/12/2019|79.71||978800000000||860|1|2019-11-22|15/06/2019|23.93||457300000000|||
2025-04-07 01:13:26|06804|101515|/equities/mulia-industri|JKSE|MLIA|IDR|Basic Materials|Chemicals|Indonesia|ID1000060106|3159||1.94T|1940000000000|294|2551302|-26.87|-404|292-296|294|6615000000|0.17|6.17|4.42T|4420000000000|47.03|15|5.1|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|24|0.0413|0|0|6.9202|0.0377|12.4413|0.3442|2025-04-25|15/03/2025|||||294|1|2025-03-26|15/12/2024|||||290|1|2024-11-29|15/09/2024|||||318|1|2024-07-31|15/06/2024|||||356|1|2024-04-30|15/03/2024|||||380|1|2024-03-27|15/12/2023|||||410|1|2023-10-26|15/09/2023|||||414|1|2023-07-31|15/06/2023|||||450|1|2023-04-27|15/03/2023|||||520|1|2023-03-28|15/12/2022|22.89||1223900000000||535|1|2022-11-02|15/09/2022|33.73||1324000000000|1324000000000|595|1|2022-07-27|15/06/2022|33.9||1195000000000|1195000000000|590|1|2022-04-28|15/03/2022|192.6||1332000000000|1332000000000|452|1|2022-03-28|15/12/2021|164.3||1259800000000||420|1|2021-10-28|15/09/2021|144.3||1148400000000||340|1|2021-07-29|15/06/2021|86.11||963200000000||248|1|2021-04-29|15/03/2021|94.32||1078700000000||118|1|2021-03-31|15/12/2020|32.27||976300000000||134|1|2020-10-27|15/09/2020|43.49||1019900000000||88|1|2020-09-21|15/06/2020|-16.67||734200000000||74.800003051758|1
2025-04-07 01:13:32|06805|101516|/equities/multi-agro-gem|JKSE|MAGP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000126402|220||450B|450000000000|50|700|0|-50|50-50|50|9000000004||-2.2|164.28B|164280000000|-22.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||20|4|19|0|0|0|50.667|27.918|-49.5263|42.3847|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1|2021-10-25|15/09/2021|-1.19||59600000000||50|1|2021-09-03|15/06/2021|-0.6||79750000000||50|1|2021-08-13|15/03/2021|-2.31||28230000000||50|1|2021-07-31|15/12/2020|-23.44||164400000000||50|1|2020-11-04|15/09/2020|-0.9||55210000000||50|1|2020-09-15|15/06/2020|-1.39||59400000000||50|1|2020-07-01|15/03/2020|-2.55||53040000000||50|1|2020-06-02|15/12/2019|-9.62||45870000000||50|1|2019-11-29|15/09/2019|-5.12||122300000000||50|1|2019-06-03|15/03/2019|-1.58||32910000000||50|1|2019-04-04|15/12/2018|-5.36||174300000000||50|1|2018-10-31|15/09/2018|-0.19||467900000||50|1|2018-07-31|15/06/2018|-0.81||450400000||50|1|2018-05-15|15/12/2017|-18.19||69380000000||50|1|2018-04-30|15/03/2018|-0.02||439000000||50|1|2017-11-02|15/09/2017|-0.15||4790000000||50|1|2017-08-04|15/06/2017|-0.21||13920000000||50|1|2017-05-04|15/03/2017|-0.38||53210000000||50|1
2025-04-07 01:13:40|06806|101300|/equities/as-multi-artha|JKSE|AMAG|IDR|Financials|Insurance|Indonesia|ID1000102908|761||1.63T|1630000000000|330|79398|4.43|-392|330-336|326|4951821816||7.71|1.04T|1040000000000|46.15|30|9.09|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|||||25|4|23|0.0007|0|0|0.005|0.0094|15.7939|2.1978|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1|2022-10-27|15/09/2022|10.39||192000000000||356|1|2022-07-27|15/06/2022|8.81||172600000000||360|1|2022-04-26|15/03/2022|7.39||179400000000||380|1|2022-03-29|15/12/2021|8.47||174700000000||384|1|2021-10-28|15/09/2021|6.17||178200000000||336|1|2021-07-29|15/06/2021|6.42||159100000000||280|1|2021-04-29|15/03/2021|8.92||165500000000||268|1|2021-03-31|15/12/2020|5.23||192800000000||264|1|2020-10-27|15/09/2020|8.33||171600000000||197|1|2020-07-31|15/06/2020|3.51||171900000000||248|1|2020-04-28|15/03/2020|4.37||173500000000||260|1|2020-03-30|15/12/2019|1.97||189200000000||298|1|2019-10-25|15/09/2019|6.19||186700000000||310|1|2019-07-26|15/06/2019|1.77||175800000000||310|1|2019-04-29|15/03/2019|4.68||195100000000||300|1|2019-03-29|15/12/2018|-5.19||138600000000||302|1|2018-10-31|15/09/2018|4.15||210700000000||328|1|2018-07-30|15/06/2018|4.44||198500000000||346|1
2025-04-07 01:13:48|06807|101517|/equities/multi-bintang|JKSE|MLBI|IDR|Consumer Non-Cyclicals|Beverages|Indonesia|ID1000132806|414||12.69T|12690000000000|6025|180259|-15.14|-7750|5975-6025|6050|2107000000|0.07|11.12|3.38T|3380000000000|541.98|696|11.55|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|11250|1|11250|11250|25|4|24|0.0006|0|0|-0.0813|0.0857|25.48|9.4075|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1|2022-10-26|15/09/2022|100.79||792300000000||8725|1|2022-07-29|15/06/2022|91.09||652700000000||9175|1|2022-04-27|15/03/2022|96.03||673900000000||9125|1|2022-02-25|15/12/2021|120.21||801300000000||7750|1|2021-10-28|15/09/2021|62.06||536200000000||8675|1|2021-07-28|15/06/2021|63.05||554900000000||7700|1|2021-04-26|15/03/2021|70.61||581300000000||9250|1|2021-03-08|15/12/2020|62.9||693800000000||9100|1|2020-10-25|15/09/2020|42.71||491500000000||9000|1|2020-07-30|15/06/2020|-36.44||172400000000||9800|1|2020-04-27|15/03/2020|66.41||627400000000||11000|1|2020-02-26|15/12/2019|212.51||1247700000000||15000|1|2019-11-27|15/09/2019|129.27||906000000000|906000000000|16800|1|2019-07-29|15/06/2019|116.81||795600000000||19100|1|2019-04-30|15/03/2019|113.67||761800000000||19975|1|2019-02-19|15/12/2018|201.95||1190700000000||17875|1|2018-10-30|15/09/2018|159.11||948700000000||16000|1|2018-07-26|15/06/2018|119.28||775800000000||16400|1
2025-04-07 01:13:59|06808|101518|/equities/multi-indocitr|JKSE|MICE|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000102809|396|Multi Indocitra Tbk|254.52B|254520000000|430|33385|-14|-560|412-462|460|591904000|0.25|6.04|1.12T|1120000000000|71.17|10|2.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0272|0|0|-0.9999|0.0449|35.6991|0.3343|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1|2022-11-16|15/09/2022|27.05||260300000000||498|1|2022-08-08|15/06/2022|19.69||231100000000||494|1|2022-05-25|15/03/2022|21.19||222900000000||370|1|2022-03-31|15/12/2021|11.03||222100000000||366|1|2021-11-03|15/09/2021|7.21||191300000000||366|1|2021-08-13|15/06/2021|15.16||176400000000||342|1|2021-05-05|15/03/2021|17.48||180900000000||298|1|2021-04-01|15/12/2020|-2.71||155900000000||290|1|2020-11-12|15/09/2020|0.1||160900000000||290|1|2020-07-30|15/06/2020|-2.45||145200000000||302|1|2020-05-18|15/12/2019|19.93||183200000000||302|1|2019-11-01|15/09/2019|25.1||185500000000||350|1|2019-07-31|15/06/2019|8.33||183600000000||366|1|2019-05-02|15/03/2019|8.84||181500000000||446|1|2019-03-29|15/12/2018|13.77||176000000000||430|1|2018-10-31|15/09/2018|21.38||166600000000||388|1|2018-08-01|15/06/2018|10.53||145600000000||446|1|2018-04-30|15/03/2018|9.74||149700000000||336|1
2025-04-07 01:14:07|06809|101519|/equities/multi-prima-se|JKSE|LPIN|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000086408|87||165.75B|165750000000|390|89483|25|-454|368-398|362|425000000|-0.66|4.88|153.77B|153770000000|80|25|6.41|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|neutral|strong_buy|strong_buy|buy|||||23|4|22|0.0343|0|0|-0.7572|0.0524|7.5605|1.2082|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1|2022-06-02|15/03/2022|19.15||33170000000||505|1|2022-04-14|15/12/2021|19.73||30460000000||434|1|2021-12-01|15/09/2021|11||30440000000||1120|1|2021-08-30|15/06/2021|11.64||29830000000||388|1|2021-06-30|15/03/2021|12.71||29750000000||334|1|2021-05-21|15/12/2020|-5.68||31490000000||250|1|2020-11-27|15/09/2020|6.56||27960000000||228|1|2020-08-03|15/06/2020|0.74||20650000000||236|1|2020-07-01|15/03/2020|14.22||22960000000||238|1|2020-05-13|15/12/2019|16.68||24650000000||222|1|2019-11-01|15/09/2019|15.99||23090000000||274|1|2019-07-31|15/06/2019|18.52||22610000000||290|1|2019-05-22|15/03/2019|18.48||18020000000||280|1|2019-03-29|15/12/2018|85.67||22770000000||224|1|2018-10-31|15/09/2018|64.02||23410000000||218|1|2018-07-31|15/06/2018|85.02||25990000000||234|1|2018-05-02|15/03/2018|75.49||23040000000||191|1|2018-04-02|15/12/2017|1806.85||102900000000||182|1
2025-04-07 01:14:16|06810|101248|/equities/multifiling-mi|JKSE|MFMI|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000117906|158||984.86B|984860000000|1300|32331|170.83|-1320|1300-1300|1300|757581000|0.23|38.24|179.85B|179850000000|34|37|2.85|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0.0079|0|0|0.0226|0.0223|15.7979|3.89|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1|2022-11-15|15/09/2022|3.65||40110000000||800|1|2022-07-29|15/06/2022|8.47||37420000000||700|1|2022-05-31|15/03/2022|10.22||39230000000||765|1|2022-04-28|15/12/2021|-5.79||36130000000||895|1|2021-11-30|15/09/2021|8.18||34780000000||985|1|2021-08-30|15/06/2021|21.75||37390000000||755|1|2021-04-22|15/03/2021|9.07||36210000000||650|1|2021-02-26|15/12/2020|7.62||37180000000||620|1|2020-11-26|15/09/2020|10.09||35510000000||580|1|2020-09-22|15/06/2020|-4.42||34130000000||520|1|2020-06-25|15/03/2020|11||35020000000||490|1|2020-03-17|15/12/2019|136.5||37210000000||348|1|2019-10-31|15/09/2019|15.31||36430000000||452|1|2019-08-27|15/06/2019|12.56||33210000000||490|1|2019-04-26|15/03/2019|8||33270000000||640|1|2019-03-08|15/12/2018|10.08||31250000000||800|1|2018-10-30|15/09/2018|8.01||30180000000||865|1|2018-08-28|15/06/2018|10.15||33230000000||770|1
2025-04-07 01:14:25|06811|101520|/equities/multipolar-tbk|JKSE|MLPL|IDR|Consumer Cyclicals|Diversified Retail|Indonesia|ID1000115207|8056||1.55T|1550000000000|99|171090612|98|-220|96-102|99|15613361287|0.5|9.71|11.4T|11400000000000|10.2|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0211|0|0|-1.0331|-0.0072|-2.7767|0.2492|2024-11-18|15/09/2024|||||140|1|2024-07-29|15/06/2024|||||52|1|2024-05-07|15/12/2023|||||56|1|2024-04-30|15/03/2024|||||50|1|2023-10-31|15/09/2023|||||76|1|2023-07-31|15/06/2023|||||103|1|2023-05-03|15/03/2023|2||2514900000000||88|1|2023-03-18|15/12/2022|6.21||2715900000000||79|1|2022-11-25|15/09/2022|0.21||2564200000000||141|1|2022-08-01|15/06/2022|8.4||2897600000000||172|1|2022-05-09|15/03/2022|-5||2681800000000||199|1|2022-04-01|15/12/2021|5.83||2888900000000||240|1|2021-11-26|15/09/2021|4.05||2294100000000||350|1|2021-08-31|15/06/2021|25.07||2821500000000||505|1|2021-06-30|15/03/2021|-18||2305700000000||690|1|2021-05-28|15/12/2020|-0.46||2698900000000||505|1|2020-11-27|15/09/2020|-14.98||2325700000000||72|1|2020-09-02|15/06/2020|6.44||2592700000000||51|1|2020-06-03|15/03/2020|-45.37||2660200000000||52|1|2020-02-26|15/12/2019|-61.28||3088600000000||61|1
2025-04-07 01:14:32|06812|101521|/equities/multipolar-tec|JKSE|MLPT|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000128408|897||76.31T|76310000000000|40700|97851|2650|-48000|40200-41750|41000|1875000000|0.98|216.03|3.73T|3730000000000|196.74|217|0.53|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||26|4|25|-0.006|0|0|0.3419|0.093|14.7416|0.9724|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1|2022-10-31|15/09/2022|32.33||852700000000||2150|1|2022-07-29|15/06/2022|120.75||759000000000||2500|1|2022-04-28|15/03/2022|37.38||911300000000||3150|1|2022-03-28|15/12/2021|42.96||1052400000000||3450|1|2021-11-22|15/09/2021|48.17||743000000000||3500|1|2021-08-13|15/06/2021|30.24||644400000000||3710|1|2021-05-31|15/03/2021|16.87||556900000000||1355|1|2021-04-08|15/12/2020|26.69||851100000000||1190|1|2020-10-27|15/09/2020|22.54||678300000000||590|1|2020-07-31|15/06/2020|25.15||647400000000||585|1|2020-04-30|15/03/2020|17.64||508900000000||368|1|2020-03-17|15/12/2019|20.47||767600000000||320|1|2019-10-31|15/09/2019|24.96||593200000000||700|1|2019-08-28|15/06/2019|17.41||624100000000||680|1|2019-04-30|15/03/2019|10.38||470700000000||920|1|2019-03-15|15/12/2018|24.42||914100000000||885|1|2018-10-31|15/09/2018|11.46||606600000000||1000|1|2018-07-30|15/06/2017|10.5||440900000000||900|1
2025-04-07 01:14:42|06813|101522|/equities/multistrada-ar|JKSE|MASA|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000101207|2662|Multistrada Arah Sarana Tbk|56.93T|56930000000000|6200|90400|14.29|-6200|6150-6200|6200|9182946945|0.2|93.6|421.44M|421440000|0|37|0.6|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|4|0.0456|0|0|0|0.0583|0|8983.8525|2024-11-18|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1|2024-06-26|15/03/2024|||||5500|1|2024-04-25|15/12/2023|||||5350|1|2023-10-31|15/09/2023|||||2390|1|2023-08-02|15/06/2023|||||3600|1|2023-06-28|15/03/2023|||||3800|1|2023-03-31|15/12/2022|||||4290|1|2022-11-21|15/09/2022|||||2310|1|2022-08-31|15/06/2022|||||2990|1|2022-06-02|15/03/2022|||||3010|1|2022-03-24|15/12/2021|||||4150|1|2021-11-22|15/09/2021|||||5000|1|2021-10-01|15/06/2021|||||6475|1|2021-06-30|15/03/2021|||||1295|1|2021-03-03|15/12/2020|||||1360|1|2020-12-02|15/09/2020|||||575|1|2020-09-02|15/06/2020|||||555|1|2020-06-03|15/03/2020|||||378|1|2020-02-26|15/12/2019|||||494|1
2025-04-07 01:14:49|06814|101523|/equities/mustika-ratu-t|JKSE|MRAT|IDR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Indonesia|ID1000092604|842||98.44B|98440000000|230|256797|-39.15|-650|230-238|236|428000000|0.34|-10.42|301.65B|301650000000|-32.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0047|0|0|-7.3456|0.012|95.207|0.3717|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1|2022-08-31|15/06/2022|-22.16||91690000000||330|1|2022-06-03|15/03/2022|0.73||75210000000||188|1|2022-05-09|15/12/2021|0.05||70890000000||183|1|2021-12-01|15/09/2021|-4.49||79580000000||290|1|2021-08-24|15/06/2021|0.8||87730000000||382|1|2021-08-12|15/03/2021|4.48||88600000000||392|1|2021-06-01|15/12/2020|-17.21||96140000000||212|1|2020-12-01|15/09/2020|-1.99||79180000000||143|1|2020-07-31|15/06/2020|0.48||74990000000||145|1|2020-07-01|15/03/2020|2.92||68100000000||128|1|2020-06-30|15/12/2019|-5.08||82850000000||129|1|2019-10-31|15/09/2019|0.04||84230000000||165|1|2019-07-31|15/06/2019|11.17||75130000000||168|1|2019-06-10|15/03/2019|-5.82||63020000000||165|1|2019-04-24|15/12/2018|-7.12||61990000000||166|1|2018-11-29|15/09/2018|-0.59||77960000000||172|1|2018-08-01|15/06/2018|0.83||77980000000||180|1|2018-05-03|15/03/2018|1.6||82630000000||199|1
2025-04-07 01:14:57|06815|1096519|/equities/natura-city|JKSE|CITY|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000145501|155||427.01B|427010000000|79|4132532|58|-177|77-81|79|5405188966|-0.16|29.45|140.48B|140480000000|4.49|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||22|4|20|-0.0197|0|0|-5.4023|1.1386|99.7165|16.7265|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1|2022-10-28|15/09/2022|-1.13||6090000000||145|1|2022-08-30|15/06/2022|-1.34||3720000000||148|1|2022-05-27|15/03/2022|-1.02||10110000000||154|1|2022-04-22|15/12/2021|2.74||54120000000||151|1|2021-11-18|15/09/2021|-1.13||9750000000||171|1|2021-08-31|15/06/2021|-1.54||5810000000||135|1|2021-06-15|15/03/2021|0.16||14500000000||163|1|2021-05-07|15/12/2020|13.69||110400000000||199|1|2020-11-18|15/09/2020|-0.82||6610000000||97|1|2020-07-31|15/06/2020|-0.71||8820000000||53|1|2020-04-27|15/03/2020|0.02||21940000000||51|1|2020-03-26|15/12/2019|5.84||66200000000||53|1|2020-02-04|15/09/2019|0.81||25490000000||118|1|2019-07-26|15/06/2019|-0.05||21220000000||206|1|2019-07-26|15/06/2018|1.79||25500000000||206|1|2019-04-29|15/03/2019|-0.74||8910000000||298|1|2019-04-22|15/03/2018|0.03||13140000000||284|1|2019-04-22|15/12/2017|54.27||139800000000||284|1
2025-04-07 01:15:02|06816|1088701|/equities/nfc-indonesia|JKSE|NFCX|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000144504|290||1.13T|1130000000000|1705|267390|33.2|-3000|1625-1730|1625|662412300|-0.77|-3.84|6.86T|6860000000000|-378.93|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||20|4|19|-0.0031|0|0|-0.5443|0.2862|54.1553|0.4721|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1|2022-08-23|15/06/2022|4.89||2428100000000||8825|1|2022-06-01|15/03/2022|41.61||2630200000000||8350|1|2022-05-02|15/12/2021|-4.24||2439800000000||5275|1|2021-11-11|15/09/2021|101.8||2325100000000||9550|1|2021-08-05|15/06/2021|114.92||1993000000000||9425|1|2021-06-25|15/03/2021|32.2||2128000000000||5800|1|2021-05-31|15/12/2020|9.2||1667400000000||5125|1|2020-10-21|15/09/2020|11.63||1693300000000||1750|1|2020-07-28|15/06/2020|7.76||2182700000000||1915|1|2020-06-22|15/03/2020|7.62||2053900000000||1510|1|2020-05-27|15/12/2019|-11.43||2183500000000||1395|1|2019-10-31|15/09/2019|9.68||1757900000000||3440|1|2019-07-31|15/06/2019|71.93||1369100000000||2300|1|2019-04-30|15/03/2019|62.17||843100000000||2700|1|2019-04-30|15/03/2018|25.22||392500000000||2700|1|2019-03-29|15/12/2018|6.1||1783100000000||2670|1|2018-10-25|15/09/2018|14.26||441400000000||2400|1|2018-08-07|15/06/2018|10.57||265200000000||2740|1
2025-04-07 01:15:12|06817|101524|/equities/nippon-indosar|JKSE|ROTI|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000129703|5818||5.35T|5350000000000|940|744775|-22.31|-1240|940-950|940|5692579488|0.1|14.79|3.93T|3930000000000|63.57|87.67|9.33|2025-04-25 00:00:00|2025-04-25|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|1262|4|1500|1000|35|4|33|-0.0081|-0.3016|-0.0043|-0.0967|0.0154|32.2645|2.1955|2025-04-25|15/03/2025|||||940|1|2025-03-07|15/12/2024|14.35||957000000000|1008480000000|900|1|2024-10-24|15/09/2024|18.21||1051000000000|1051090000000|985|1|2024-07-31|15/06/2024|0.00||972000000000|972030000000|1010|1|2024-04-25|15/03/2024|0.00||951000000000|951000000000|1150|1|2024-03-26|15/12/2023|14.11|14.11|983000000000|983000000000|1180|1|2023-10-30|15/09/2023|16.1|16.1|1013800000000|1013800000000|1315|1|2023-08-01|15/06/2023|14.11|14.11|883000000000|883000000000|1285|1|2023-04-28|15/03/2023|8.62||941000000000|941000000000|1460|1|2023-03-02|15/12/2022|13.28|13.28|1073000000000|1044410000000|1525|1|2022-10-28|15/09/2022|13.67|13.67|1070000000000|1070200000000|1270|1|2022-07-26|15/06/2022|9.53|11.98|882900000000|885570000000|1335|1|2022-04-26|15/03/2022|13.78||909890000000|909890000000|1290|1|2022-03-29|15/12/2021|11.79|12.56|852990000000|853000000000|1285|1|2021-10-22|15/09/2021|11.88|11.88|858890000000|859890000000|1475|1|2021-07-28|15/06/2021|10.89|12.8|769700000000|769830000000|1350|1|2021-06-02|15/03/2021|11.13|12.06|787000000000|792380000000|1370|1|2021-03-30|15/12/2020|3.47|1.9|772000000000|717320000000|1385|1|2020-10-23|15/09/2020|20.5|18.05|766000000000|811240000000|1235|1|2020-09-02|15/06/2020|-2.95|0.87|769650000000|841300000000|1175|1
2025-04-07 01:15:21|06818|101525|/equities/nipress-tbk|JKSE|NIPS|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000129802|971||461.16B|461160000000|282|685805|0|-286|282-286|282|1635333332||29.4|1.12T|1120000000000|9.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|7|0.0193|0|0|-0.9747|0.0194|3.7457|0.6443|2024-11-27|15/09/2024|||||282|1|2024-08-28|15/06/2024|||||282|1|2024-05-29|15/03/2024|||||282|1|2024-02-28|15/12/2023|||||282|1|2023-11-29|15/09/2023|||||282|1|2023-08-30|15/06/2023|||||282|1|2023-05-31|15/03/2023|||||282|1|2023-03-01|15/12/2022|||||282|1|2022-11-30|15/09/2022|||||282|1|2022-08-31|15/06/2022|||||282|1|2022-06-01|15/03/2022|||||282|1|2022-03-02|15/12/2021|||||282|1|2021-12-01|15/09/2021|||||282|1|2021-09-01|15/06/2021|||||282|1|2021-06-02|15/03/2021|||||282|1|2021-03-03|15/12/2020|||||282|1|2020-12-02|15/09/2020|||||282|1|2020-09-02|15/06/2020|||||282|1|2020-06-03|15/03/2020|||||282|1|2020-02-26|15/12/2019|||||282|1
2025-04-07 01:15:30|06819|1084858|/equities/skybee|JKSE|SKYB|IDR|Technology|Telecommunications Services|Indonesia|ID1000115801|25||29.84B|29840000000|51|0|0|-52|50-52|51|585000000|0.34|-30.18|3.66B|3660000000|-1.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|4|10|-0.4042|0|0|1.6298|0.147|-79.455|38.706|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1|2019-04-30|15/03/2019|-1.85||463100000||284|1|2019-03-29|15/12/2018|-1.41||463100000||272|1|2018-10-29|15/09/2018|-0.17||1210000000||183|1|2018-08-01|15/06/2018|-1.46||912700000||264|1|2018-05-15|15/03/2018|-0.46||2140000000||||2018-05-03|15/12/2017|-1.12||2010000000||||2017-10-30|15/09/2017|-0.82||2010000000||||2017-07-31|15/06/2017|-0.62||2010000000||||2017-06-23|15/03/2017|-0.33||2010000000||||||||||||
2025-04-07 01:15:37|06820|101527|/equities/nusa-konstruks|JKSE|DGIK|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000108806|245||349.58B|349580000000|68|4579781|-26.09|-100|66-70|68|5140950500|0.13|14.91|551.17B|551170000000|5.37|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.0015|0|0|-4.5479|0.0438|4.9779|0.8288|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1|2022-12-01|15/09/2022|-0.46||94380000000||113|1|2022-08-31|15/06/2022|-1.37||181100000000||115|1|2022-05-31|15/03/2022|-1.24||97560000000||125|1|2022-04-06|15/12/2021|1.14||133700000000||188|1|2021-11-03|15/09/2021|0.25||69770000000||132|1|2021-08-31|15/06/2021|-0.19||80550000000||77|1|2021-06-30|15/03/2021|0.22||82480000000||69|1|2021-05-27|15/12/2020|2.22||159100000000||71|1|2021-05-27|15/12/2019|2.06||172500000000||71|1|2020-11-30|15/09/2020|-1.9||103500000000||50|1|2020-08-04|15/06/2020|-1.4||88430000000||50|1|2020-06-30|15/03/2020|-1.63||127900000000||50|1|2019-10-31|15/09/2019|2.62||293400000000||50|1|2019-07-31|15/06/2019|-2.06||199900000000||50|1|2019-05-29|15/03/2019|-2.4||255800000000||50|1|2019-04-16|15/12/2018|-12.4||363800000000||50|1|2018-10-30|15/09/2018|-14.98||218600000000||50|1|2018-07-31|15/06/2018|0.18||205300000000||53|1
2025-04-07 01:15:45|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|NPGF|IDR|Basic Materials|Chemicals|Indonesia|ID1000160104|26||100.45B|100450000000|31|82195|-38|-50|31-31|31|3240235840|-0.32|2.95|133.46B|133460000000.00002|11.2|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||13|4|12|-0.0071|0|0|-1.5867|-0.0198|20.6758|1.8192|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1|2022-10-31|15/09/2022|-2.72||44540000000||50|1|2022-07-29|15/06/2022|-0.79||53600000000||56|1|2022-06-01|15/03/2022|0.05||44590000000||87|1|2022-01-27|15/12/2021|-0.44||139300000000||75|1|2021-11-02|15/09/2021|-0.18||48810000000||105|1|2021-07-30|15/06/2021|0.89||78670000000||157|1|2021-07-30|15/06/2020|1.72||161800000000||157|1|2021-07-14|15/03/2021|0.97||85530000000||137|1|2021-07-13|15/12/2020|-0.52||99820000000||138|1|2021-07-13|15/03/2020|2.07||335100000000||138|1|2021-04-06|15/09/2020|2.58||235200000000||||||||||
2025-04-07 01:15:53|06822|101528|/equities/nusa-raya-cipt|JKSE|NRCA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000127608|413||741.02B|741020000000|306|285273|-12.57|-454|302-318|308|2421631944|0.35|9.06|3.37T|3370000000000|33.76|29|9.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0|0|0|-6.5938|0.0377|-141.8133|0.3896|2024-11-18|15/09/2024|||||386|1|2024-07-30|15/06/2024|||||346|1|2024-05-02|15/03/2024|||||346|1|2024-04-19|15/12/2023|||||348|1|2023-11-01|15/09/2023|||||328|1|2023-08-01|15/06/2023|||||346|1|2023-05-03|15/03/2023|11.93||652200000000||304|1|2023-04-04|15/12/2022|3.38||693100000000||300|1|2022-11-16|15/09/2022|9.36||611400000000||304|1|2022-08-29|15/06/2022|4.52||528100000000||312|1|2022-05-30|15/03/2022|13.63||629800000000||298|1|2022-03-31|15/12/2021|14.68||645100000000||272|1|2021-11-25|15/09/2021|3.2||367900000000||290|1|2021-08-30|15/06/2021|-0.02||314700000000||286|1|2021-06-04|15/03/2021|3.51||342000000000||324|1|2021-04-21|15/12/2020|-4.3||411300000000||334|1|2020-11-11|15/09/2020|9.27||541000000000||310|1|2020-09-02|15/06/2020|6.3||480000000000||306|1|2020-06-03|15/03/2020|11.49||653400000000||336|1|2020-02-26|15/12/2019|-2.14||702400000000||330|1
2025-04-07 01:16:01|06823|1153026|/equities/nusantara-almazia|JKSE|NZIA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000151400|42||114.27B|114270000000|52|3146734|-22.39|-109|50-53|52|2197540705|0.43|-17.41|58.04B|58040000000|-4.77|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|15|0.0148|0|0|-5.0871|0.6115|-234.5293|7.5247|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1|2022-11-22|15/09/2022|0.06||21380000000||141|1|2022-08-22|15/06/2022|-0.79||16460000000||134|1|2022-05-25|15/03/2022|0.99||28850000000||159|1|2022-03-29|15/12/2021|0.49||19490000000||134|1|2021-11-26|15/09/2021|-0.01||35220000000||155|1|2021-08-25|15/06/2021|-0.17||15800000000||154|1|2021-06-02|15/03/2021|0.28||29910000000||138|1|2021-04-06|15/12/2020|-1.97||26800000000||220|1|2020-11-12|15/09/2019|1.11||7150000000||151|1|2020-11-12|15/09/2020|1.11||29800000000||151|1|2020-07-28|15/06/2020|-0.8||5810000000||183|1|2020-07-28|15/06/2019|2.85||5750000000||183|1|2020-06-17|15/03/2019|-0.92||6430000000||216|1|2020-06-17|15/03/2020|1.88||18220000000||216|1|2020-03-31|15/12/2019|-0.91||4360000000||302|1|||
2025-04-07 01:16:14|06824|101529|/equities/nusantara-infr|JKSE|META|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000116304|161||4.12T|4120000000000|238|241032608|0|-244|220-244|238|17325254194|0.53||478.68B|478680000000|1.64|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|-0.002|0|0|-0.5979|0.271|-25.4922|3.0609|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1|2022-09-07|15/06/2022|0.91||204400000000||184|1|2022-06-09|15/03/2022|1.09||193500000000||113|1|2022-04-19|15/12/2021|-0.37||211600000000||115|1|2021-11-30|15/09/2021|-0.66||156600000000||130|1|2021-08-31|15/06/2021|-0.05||222900000000||128|1|2021-06-30|15/03/2021|1.42||253700000000||127|1|2021-05-31|15/12/2020|0.74||284200000000||130|1|2020-11-20|15/09/2020|1.09||342900000000||119|1|2020-07-30|15/06/2020|-0.21||137400000000||111|1|2020-06-17|15/03/2020|2.29||805600000000||108|1|2020-04-17|15/12/2019|0.57||519800000000||103|1|2019-11-01|15/09/2019|2.31||708300000000||192|1|2019-07-31|15/06/2019|2.48||190300000000||193|1|2019-05-01|15/03/2019|2.77||155300000000||198|1|2019-03-29|15/12/2018|-0.33||139900000000||200|1|2018-10-31|15/09/2018|3.19||196700000000||235|1|2018-09-25|15/06/2018|6.18||246800000000||243|1|2018-04-18|15/03/2018|2.71||198300000000||197|1
2025-04-07 01:16:21|06825|102971|/equities/nusantara-inti|JKSE|UNIT|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000101108|389||23.83B|23830000000|316|34698|0|-338|300-338|316|75422200|0.1|69.74|108.07B|108070000000|4.53|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||14|4|13|0.0058|0|0|1.9374|0.0569|171.5546|0.1777|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1|2020-05-14|15/12/2019|0.37||26700000000||155|1|2019-10-31|15/09/2019|1.25||28570000000||180|1|2019-07-31|15/06/2019|3.13||22130000000||191|1|2019-04-30|15/03/2019|2.91||30700000000||206|1|2019-03-29|15/12/2018|0.38||20600000000||220|1|2018-10-31|15/09/2018|0.04||20470000000||260|1|2018-07-31|15/06/2018|3.95||28540000000||254|1|2018-05-25|15/03/2018|0.94||33880000000||320|1|2018-03-29|15/12/2017|4.81||27010000000||336|1|2017-10-31|15/09/2017|0.71||11950000000||200|1|2017-07-31|15/06/2017|1.76||32790000000||260|1|2017-04-28|15/03/2017|1.14||31490000000||300|1||||||
2025-04-07 01:16:37|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|PORT|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000138209|681||2.41T|2410000000000|855|94654|17.12|-1290|830-855|825|2813941985|0.28|-31.99|1.27T|1270000000000|-26.73|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|||||25|4|24|0.0188|0|0|-0.3449|0.0639|-23.0567|1.4217|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1|2022-11-08|15/09/2022|-5.87||393100000000||975|1|2022-08-12|15/06/2022|-2.15||273700000000||585|1|2022-05-23|15/03/2022|1.26||278700000000||595|1|2022-04-01|15/12/2021|-4.98||327700000000||600|1|2021-10-28|15/09/2021|-12.95||469200000000||650|1|2021-08-27|15/06/2021|-2.61||257900000000||640|1|2021-05-24|15/03/2021|-0.2||267000000000||484|1|2021-04-16|15/12/2020|-0.94||305000000000||488|1|2020-11-02|15/09/2020|-10.6||340800000000||480|1|2020-07-30|15/06/2020|-11.52||303700000000||535|1|2020-06-30|15/03/2020|1.97||343300000000||440|1|2020-05-14|15/12/2019|-2.85||622700000000||600|1|2019-12-02|15/09/2019|1.87||278100000000||500|1|2019-07-31|15/06/2019|1.81||257200000000||630|1|2019-05-01|15/03/2019|3.86||275900000000||600|1|2019-04-01|15/12/2018|4.6||446900000000||560|1|2018-10-31|15/09/2018|12.19||305900000000||550|1|2018-08-01|15/06/2018|-23.01||200800000000||600|1
2025-04-07 01:16:47|06827|1114107|/equities/nusantara-voucher|JKSE|DIVA|IDR|Technology|Software \u0026 IT Services|Indonesia|ID1000147002|89||112B|112000000000|80|3019425|-32.77|-230|79-82|80|1399987600|0.61|-0.23|4.22T|4219999999999.9995|-526.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|18|0.0144|0|0|0.6093|0.1085|20.33|0.7806|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1|2022-08-23|15/06/2022|12.72||1275800000000||865|1|2022-06-20|15/03/2022|53.04||1044100000000||840|1|2022-05-02|15/12/2021|7.37||1238500000000||945|1|2021-11-15|15/09/2021|405.14||1215800000000||2080|1|2021-08-07|15/06/2021|710.99||1455200000000||1985|1|2021-06-25|15/03/2021|263.46||942700000000||1660|1|2021-05-31|15/12/2020|58.7||1204900000000||1625|1|2020-10-23|15/09/2020|13.17||702300000000||1135|1|2020-07-27|15/06/2020|13.44||919900000000||965|1|2020-07-27|15/03/2020|10.24||860700000000||965|1|2020-05-14|15/12/2019|11.11||824400000000||397.5|1|2019-10-29|15/09/2018|15.02||450500000000||1785|1|2019-10-29|15/09/2019|63.91||1028500000000||1785|1|2019-07-31|15/06/2019|26.75||851100000000||3660|1|2019-07-31|15/06/2018|6.6||315000000000||3660|1|2019-04-30|15/03/2019|29.33||846100000000||2940|1|2019-04-26|15/12/2018|50.96||1487300000000||2900|1|
2025-04-07 01:17:00|06828|101249|/equities/onix-capital|JKSE|OCAP|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000096100|7||43.44B|43440000000|159|200|0|-159|159-159|159|273200000|0.06||-2.32B|-2320000000|-47.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|13|-0.2121|0|0|-4.1935|0.1975|-21.3854|14.3592|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1|2022-10-28|15/09/2022|-8.2||||159|1|2022-08-16|15/06/2022|-19.16||||159|1|2022-05-28|15/03/2022|-12.57||||159|1|2022-04-28|15/12/2021|-7.01||||159|1|2021-11-26|15/09/2021|6.22||||159|1|2021-08-05|15/06/2021|-6.76||||159|1|2021-06-30|15/03/2021|-26.43||||159|1|2021-05-03|15/12/2020|10.78||||159|1|2020-10-25|15/09/2020|-54.05||852500000||159|1|2020-07-28|15/06/2020|81.2||1880000000||174|1|2020-06-30|15/03/2020|-102.62||2550000000||196|1|2020-04-15|15/12/2019|1.86||3250000000||114|1|2019-10-25|15/09/2019|1.7||2960000000||250|1|2019-07-30|15/06/2019|-5.96||2180000000||322|1|2019-04-30|15/03/2019|-1.59||2190000000||2100|1|2019-03-27|15/12/2018|16.72||2890000000||2100|1|2018-11-19|15/09/2018|-108.83||6880000000||430|1|2018-09-19|15/06/2018|-31.36||2900000000||430|1
2025-04-07 01:17:07|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|OPMS|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000151301|4||40.08B|40080000000|50|417586|-3.85|-138|50-50|50|801627000|0.54|-4.84|40.78B|40780000000|-10.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||18|4|17|0.0046|0|0|-1.9415|0.5844|-65.4453|9.6182|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1|2022-11-24|15/09/2022|-1.55||720100000||124|1|2022-09-28|15/06/2022|0.89||8390000000||132|1|2022-05-25|15/03/2022|-0.76||6060000000||126|1|2022-04-27|15/12/2021|0.15||8630000000||108|1|2021-11-25|15/09/2021|-1.03||9410000000||147|1|2021-09-27|15/06/2021|0.59||16700000000||189|1|2021-06-16|15/03/2021|-0.1||6440000000||550|1|2021-05-31|15/12/2020|-1.03||16480000000||710|1|2020-11-23|15/09/2020|0.74||8280000000||157|1|2020-08-28|15/06/2020|0.25||2680000000||149|1|2020-07-29|15/03/2020|0.87||7340000000||135|1|2020-07-29|15/03/2019|1.51||28910000000||135|1|2020-04-20|15/12/2019|0.79||17680000000||95|1|2019-11-28|15/09/2019|2.7||70720000000||121|1|2019-11-28|15/09/2018|3.28||71970000000||121|1|2019-09-23|15/12/2018|11.24||47560000000|||||
2025-04-07 01:17:15|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|TKIM|IDR|Basic Materials|Paper \u0026 Forest Products|Indonesia|ID1000060403|5200||15.25T|15250000000000|4900|663707|-35.31|-9075|4760-4970|4730|3113223570|1.24|3.1|985.15M|985150000|0.1|25|0.51|2025-05-06 00:00:00|2025-05-06|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|9500|1|9500|9500|23|2|10|0.0126|0|0|-751.8843|1266.9118|0.2983|14711.73|2025-05-06|15/03/2025|||||4900|1|2025-04-03|15/12/2024|||||4900|1|2024-11-29|15/09/2024|||||6425|1|2024-08-05|15/06/2024|||||8000|1|2024-06-19|15/03/2024|||||8400|1|2024-04-05|15/12/2023|||||7650|1|2023-10-31|15/09/2023|||||7375|1|2023-08-01|15/06/2023|||||6750|1|2023-06-21|15/03/2023|||||6100|1|2023-03-30|15/12/2022|||||6750|1|2022-11-21|15/09/2022|||||8050|1|2022-08-08|15/06/2022|||||6375|1|2022-05-31|15/03/2022|338.27||||6825|1|2022-04-07|15/12/2021|338.27||4021500000000|4021500000000|7050|1|2021-11-22|15/09/2021|263.34||3150950000000|3150950000000|8325|1|2021-08-23|15/06/2021|1270.67|||3524730000000|6400|1|2021-06-02|15/03/2021|288.60||4121900000000|4121900000000|9225|1|2021-04-09|15/12/2020|-90.18||3146040000000|3146040000000|11375|1|2018-04-30|15/03/2018|0.02||275900000||9725|1|2018-03-28|15/12/2017|||229200000||6925|1
2025-04-07 01:17:26|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|APIC|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000101009|220||12.18T|12180000000000|1035|4171225|-4.17|-1265|1030-1050|1030|11766313488|-0.09|137.19|1.8T|1800000000000|8.46|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|24|0.0035|0|0|0.1108|0.3435|73.8829|9.755|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1|2022-11-29|15/09/2022|1.21||548900000000||1085|1|2022-08-31|15/06/2022|-1.67||544500000000||1180|1|2022-05-31|15/03/2022|9.03||697400000000||1165|1|2022-04-29|15/12/2021|-2.41||570700000000||1095|1|2021-11-30|15/09/2021|0.76||535200000000||1050|1|2021-08-24|15/06/2021|3.16||565400000000||855|1|2021-06-30|15/03/2021|6.89||522000000000||780|1|2021-05-31|15/12/2020|1.51||525600000000||760|1|2020-11-30|15/09/2020|0.83||469100000000||820|1|2020-07-30|15/06/2020|0.82||354600000000||835|1|2020-07-01|15/03/2020|7.13||926300000000||845|1|2020-05-20|15/12/2019|2.12||643700000000||940|1|2019-10-30|15/09/2019|0.98||189100000000||725|1|2019-07-31|15/06/2019|3.63||169300000000||655|1|2019-04-30|15/03/2019|1.74||191500000000||580|1|2019-04-01|15/12/2018|1.37||180600000000||560|1|2018-11-16|15/06/2018|-2.74||40000000000||500|1|2018-10-30|15/09/2018|-2.45||91940000000||505|1
2025-04-07 01:17:33|06832|1163264|/equities/pt-pakuan-tbk|JKSE|UANG|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000156201|133||389.62B|389620000000|322|132706|-43.01|-1125|312-346|320|1210000000|1.81|2.34|653.11B|653110000000|230.71|8.26|2.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|4|12|0.0013|0|0|-1.3056|-282.2282|-9.7475|183.3417|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1|2022-11-01|15/09/2022|218.44||365300000000||438|1|2022-07-31|15/06/2022|218.44||-108000000||570|1|2022-06-16|15/03/2022|-22.14||108000000||560|1|2022-05-09|15/12/2021|-11.4||269300000||680|1|2021-11-02|15/09/2021|-24.41||274200000||1125|1|2021-08-25|15/06/2021|-19.45||3350000000||1275|1|2021-06-30|15/03/2021|-6.91||3570000000||500|1|2021-06-30|15/03/2020|-6.91||3910000000||500|1|2021-05-31|15/12/2020|-4.66||3500000000||510|1|2020-11-27|15/09/2020|-10.59||1820000000||234|1|2020-08-03|15/06/2020|-21.59||5830000000||354|1|||||||
2025-04-07 01:17:42|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|PWON|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000122500|3303||16.37T|16370000000000.002|340|35686012|-21.3|-530|338-346|348|48159602400|1.05|7.89|6.67T|6670000000000|43.08|9|2.65|2025-06-27 00:00:00|2025-06-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|566|14|640|475|36|4|33|0.0002|0.0037|-0.0131|0.162|0.0348|16.4288|4.2642|2025-08-05|15/06/2025||10.4||1455630000000|340|1|2025-06-27|15/03/2025||13||1819530000000|340|1|2025-03-25|15/12/2024|12.99|12.99|1885000000000|2048950000000|338|1|2024-10-29|15/09/2024|10.82|10.82|1525000000000|1707460000000|472|1|2024-07-28|15/06/2024|8.66|8.66|1548480000000|1731000000000|408|1|2024-05-07|15/03/2024|10.82|10.82|1530000000000|1559580000000|404|1|2024-04-04|15/12/2023|13.11|13.11|1745570000000|1745570000000|420|1|2023-10-29|15/09/2023|8.71|8.71|1673000000000|1673000000000|402|1|2023-08-01|15/06/2023|8.71|8.71|1512000000000|1512000000000|480|1|2023-04-28|15/03/2023|9.17|10.41|1385000000000|1412090000000|474|1|2023-03-27|15/12/2022|9.02|9.02|1492000000000|1542700000000|436|1|2022-11-02|15/09/2022|8.15|8.15|1744000000000|1744000000000|442|1|2022-07-27|15/06/2022|7.61|7.61|1444000000000|1416150000000|458|1|2022-04-29|15/03/2022|8.41|7.7|1307000000000|1307000000000|560|1|2022-04-06|15/12/2021|8.61|8.61|1925000000000|1925000000000|492|1|2021-11-17|15/09/2021|5.29|5.29|1308500000000|1299390000000|540|1|2021-08-25|15/06/2021|4.46|4.85|1344000000000|1343000000000|450|1|2021-06-03|15/03/2021|5.56|6.13|1116000000000|1129450000000|510|1|2021-03-03|15/12/2020|6.84|6.84|931000000000|918750000000|580|1|2020-11-08|15/09/2020|3.34|3.34|1073000000000|1069760000000|422|1
2025-04-07 01:17:50|06834|1155744|/equities/palma-serasih-pt|JKSE|PSGO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000152408|3407||3.07T|3070000000000|163|1253995|7.95|-226|162-166|162|18850000000|0.26|5.36|2T|2000000000000|35.46|8|4.91|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|||||17|4|16|0.0301|0|0|-0.1814|0.1085|20.7763|2.125|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1|2022-10-31|15/09/2022|-1.47||360900000000||153|1|2022-07-30|15/06/2022|3.85||543800000000||180|1|2022-04-29|15/03/2022|5.07||576100000000||182|1|2022-03-28|15/12/2021|8.08||695300000000||180|1|2021-10-28|15/09/2021|2.34||423300000000||218|1|2021-07-29|15/06/2021|-0.58||298800000000||141|1|2021-05-03|15/03/2021|1.5||348800000000||125|1|2021-03-31|15/12/2020|1.3||229500000000||122|1|2020-10-28|15/09/2020|0.08||226200000000||104|1|2020-10-28|15/09/2019|-1.44||170700000000||104|1|2020-07-29|15/06/2020|-1.33||220600000000||104|1|2020-07-29|15/06/2019|-2.4||143600000000||104|1|2020-04-30|15/03/2020|1.37||254300000000||108|1|2020-04-30|15/03/2019|-2.81||206500000000||108|1|2020-04-01|15/12/2019|-6.92||207800000000||115|1|||
2025-04-07 01:17:57|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|NICL|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000161409|333||3.17T|3170000000000|298|2755881|91.03|-316|292-304|292|10635644907|0.33|9.97|1.44T|1440000000000|29.9|17.5|5.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||11|4|10|0.0655|0|0|-1.8203|0.1878|5.54|1.971|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1|2022-12-01|15/09/2022|3.19||186500000000||117|1|2022-08-30|15/06/2022|2.75||330200000000||98|1|2022-06-01|15/03/2022|2.85||222200000000||97|1|2022-03-31|15/12/2021|2.51||193400000000||78|1|2021-11-04|15/09/2021|-8.3||77460000000||71|1|2021-11-04|15/09/2020|43.06||178200000000||71|1|2021-08-24|15/06/2021|83.49||148600000000||144|1|2021-08-24|15/06/2020|-5.79||148600000000||144|1|2021-08-13|15/12/2020|100.26||188000000000||137|1|||||||||
2025-04-07 01:18:04|06836|101534|/equities/pan-brothers-t|JKSE|PBRX|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000119506|24459||494.09B|494090000000|23|40036099|4.55|-26|22-23|23|21482028246|0.35|-12.04|563.83M|563830000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||21|2|4|-0.0088|0|0|0|0.0547|0|36101.2175|2024-11-18|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1|2024-05-02|15/03/2024|||||23|1|2024-04-22|15/12/2023|||||17|1|2023-11-01|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1|2023-05-04|15/03/2023|||||50|1|2023-04-03|15/12/2022|||||53|1|2022-11-03|15/09/2022|||||59.304397583008|1|2022-09-30|15/06/2022|||||84.819076538086|1|2022-06-03|15/03/2022|||||88.956596374512|1|2022-05-10|15/12/2021|||||95.85245513916|1|2021-10-28|15/09/2021|||||88.956596374512|1|2021-08-30|15/06/2021|||||90.33576965332|1|2021-04-26|15/03/2021|||||113.78169250488|1|2021-03-03|15/12/2020|||||131.71099853516|1|2018-05-01|15/03/2018|||107400000||460|1|2018-04-13|15/09/2017|||162700000||476|1|2018-03-30|15/12/2017|||145000000||448|1|2017-08-31|15/06/2017|||141400000||460|1
2025-04-07 01:18:13|06837|101252|/equities/panasia-indo-r|JKSE|HDTX|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000086507|55||432.18B|432180000000|120|15057|0|-120|112-120|120|3601462800|||538K|538000|-8|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|4|7|-0.0158|0|0|-0.106|-0.0533|-2.3486|1.5214|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1|2022-08-26|15/06/2022|-4.21||2020000000||120|1|2022-06-28|15/03/2022|-2.06||3860000000||120|1|2022-06-17|15/12/2021|-2.74||2800000000||120|1|2021-11-03|15/09/2021|-1.06||2720000000||120|1|2021-08-25|15/06/2021|-3.81||2320000000||120|1|2021-08-12|15/03/2021|-3.89||3920000000||120|1|2021-06-30|15/12/2020|-0.93||3690000000||120|1|2020-11-18|15/09/2020|-5.34||2090000000||120|1|2020-07-30|15/06/2020|1.9||1720000000||120|1|2020-07-22|15/03/2020|-8.75||3110000000||120|1|2020-06-05|15/12/2019|-9.85||3520000000||120|1|2019-11-25|15/09/2019|-2.88||3500000000||120|1|2019-08-01|15/06/2019|-2.78||1340000000||120|1|2019-06-10|15/03/2019|-2.42||1340000000||120|1|2019-04-09|15/12/2018|57.66||120500000000||118|1|2018-10-31|15/09/2018|-24.77||207000000000||218|1|2018-08-01|15/06/2018|-30.7||109900000000||236|1|2018-05-01|15/03/2018|-20.57||90770000000||310|1
2025-04-07 01:18:18|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|MGLV|IDR|Consumer Cyclicals|Household Goods|Indonesia|ID1000160609|31||180.96B|180960000000|95|345208|53.23|-118|94-97|97|1904883411|0.33|6.31|248.37B|248370000000|11.09|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||8|4|7|0.0167|0|0|0.016|0.0413|23.69|1.7286|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1|2022-08-01|15/06/2022|3.01||53560000000||144|1|2022-06-14|15/03/2022|5.18||40320000000||165|1|2022-05-09|15/12/2021|2.85||30900000000||159|1|2021-11-17|15/09/2021|0.97||35870000000||206|1|2021-08-27|15/06/2021|2.11||43090000000||113|1|2021-08-27|15/06/2020|5.73||30390000000||113|1||||||||||||
2025-04-07 01:18:27|06839|1057073|/equities/panca-budi-idaman|JKSE|PBID|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000141401|5619||3.83T|3830000000000|510|610008|27.5|-600|500-515|505|7500000000|0.35|7.81|5.25T|5250000000000|64.66|40|7.84|0000-00-00 00:00:00|-0001-11-30|buy|strong_sell|buy|strong_sell|strong_sell|strong_buy|neutral|strong_sell|strong_buy|||||24|4|23|-0.0713|0|0|0.0417|0.0006|6.9417|1.9539|2023-04-28|15/03/2023|53.46||1220500000000||395|1|2023-03-09|15/12/2022|43.75||1216600000000||395|1|2022-10-27|15/09/2022|29.76||1304400000000||1650|1|2022-07-27|15/06/2022|52.22||1266700000000||1660|1|2022-04-27|15/03/2022|62.46||1242800000000||1755|1|2022-03-21|15/12/2021|47.72||1206700000000||1645|1|2021-10-28|15/09/2021|45.62||1109800000000||1745|1|2021-07-28|15/06/2021|60.68||1083000000000||1850|1|2021-04-28|15/03/2021|64.78||1042000000000||2000|1|2021-03-08|15/12/2020|54.75||999000000000||1535|1|2020-10-27|15/09/2020|68.85||1017400000000||890|1|2020-07-28|15/06/2020|41.76||874700000000||865|1|2020-03-30|15/12/2019|40.04||1142400000000||875|1|2019-10-29|15/09/2019|21.77||1229500000000||1060|1|2019-07-29|15/06/2019|23.14||1055600000000||1035|1|2019-04-29|15/03/2019|33.93||1205400000000||1085|1|2019-03-26|15/12/2018|25.09||1185900000000||1110|1|2018-10-31|15/09/2018|58.43||1179500000000||1080|1|2018-07-27|15/06/2018|31.87||1001900000000||1100|1|2018-04-27|15/03/2018|41.68||986000000000||905|1
2025-04-07 01:18:37|06840|943654|/equities/panca-global-s|JKSE|PEGE|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000101405|4||303.18B|303180000000|107|2021686|28.92|-173|103-111|106|2833417056|1.4|-8.85|-24.02B|-24020000000|-12.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||24|4|23|0.0137|0|0|2.2771|-0.9001|31.4087|-59.9617|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1|2022-08-05|15/06/2022|-1.28||-608000000||780|1|2022-05-13|15/03/2022|-17.56||-47750000000||740|1|2022-04-11|15/12/2021|-6.79||-16490000000||845|1|2021-10-29|15/09/2021|-35.79||-99860000000||1450|1|2021-07-29|15/06/2021|4.36||11980000000||186|1|2021-05-03|15/03/2021|3.91||9340000000||130|1|2021-04-14|15/12/2020|1.23||17970000000||126|1|2020-10-27|15/09/2020|3.7||8320000000||117|1|2020-07-29|15/06/2020|2.63||8780000000||135|1|2020-06-04|15/03/2020|-10.12||-30030000000||153|1|2020-04-23|15/12/2019|-15.13||-60380000000||171|1|2019-10-31|15/09/2019|5.03||11220000000||210|1|2019-07-29|15/06/2019|22.03||61300000000||175|1|2019-05-03|15/03/2019|6.78||16010000000||179|1|2019-03-29|15/12/2018|-0.69||-712000000||171|1|2018-10-31|15/09/2018|20.01||45150000000||150|1|2018-08-01|15/06/2018|7.68||13410000000||140|1|2018-05-16|15/03/2018|0.12||-527100000||390|1
2025-04-07 01:18:52|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|PMMP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000158306|380||134.59B|134590000000|52|13819683|-81.82|-316|51-53|52|2588300000|-0.87|-0.85|100.39M|100390000|-0.01|||2025-06-02 00:00:00|2025-06-02|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|1|0.0628|0|0|0|0.3108|0|0.3|2025-06-02|15/03/2025|||||52|1|2025-04-02|15/12/2024|||||52|1|2024-11-29|15/09/2024|||||110|1|2024-09-23|15/06/2024|||||194|1|2024-06-02|15/03/2024|||||214|1|2024-04-04|15/12/2023|||||284|1|2023-11-29|15/09/2023|||||272|1|2023-08-04|15/06/2023|||||288|1|2023-05-09|15/03/2023|||||290|1|2023-04-03|15/12/2022|||||338|1|2022-11-30|15/09/2022|||||366|1|2022-08-31|15/06/2022|||||422|1|2022-05-31|15/03/2022|21.87||873000000000|873000000000|382|1|2022-04-28|15/12/2021|||666000000000||442|1|2021-12-01|15/09/2021|||||450|1|2021-08-27|15/06/2021|||||525|1|2021-06-02|15/03/2021|||||382|1|2021-04-09|15/12/2020|||||326|1|2020-12-02|15/09/2020|||608830000000||||
2025-04-07 01:19:00|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|PNLF|IDR|Financials|Insurance|Indonesia|ID1000095607|11293||11.78T|11780000000000|368|46501925|21.85|-520|364-386|364|32022073293|-0.24|7.34|||43.35|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_sell|sell|strong_buy|neutral|neutral|||||25|4|24|-0.0023|0|0|-6.388|0.0165|-24.8613|3.0613|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1|2022-11-21|15/09/2022|15.12||522700000000||505|1|2022-08-31|15/06/2022|15.7||468000000000||380|1|2022-05-31|15/03/2022|12.21||514400000000||266|1|2022-04-29|15/12/2021|-0.08||617200000000||236|1|2021-11-30|15/09/2021|15.35||571000000000||177|1|2021-08-31|15/06/2021|14.52||481800000000||184|1|2021-06-30|15/03/2021|11.67||516600000000||185|1|2021-05-31|15/12/2020|15.3||612500000000||190|1|2020-11-27|15/09/2020|17.89||580300000000||228|1|2020-07-30|15/06/2020|12.14||503000000000||181|1|2020-06-30|15/03/2020|12.76||674600000000||186|1|2020-06-30|15/12/2019|18.17||978100000000||186|1|2019-10-31|15/09/2019|14.17||974900000000||286|1|2019-08-13|15/06/2019|14.89||647700000000||326|1|2019-04-30|15/03/2019|14.46||1468000000000||390|1|2019-03-29|15/12/2018|10.96||1722600000000||366|1|2018-10-31|15/09/2018|22.34||1171400000000||274|1|2018-08-01|15/06/2018|11.73||766300000000||204|1
2025-04-07 01:19:09|06843|101537|/equities/panin-sekurita|JKSE|PANS|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000109200|308||1.04T|1040000000000|1460|55976|-11.25|-1900|1455-1485|1445|711428800|0.48|9.65|363.09B|363090000000|159.09|180|12.33|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0012|0|0|-0.9201|-0.122|6.1688|2.5958|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1|2022-10-28|15/09/2022|142.27||173900000000||2050|1|2022-07-28|15/06/2022|93.5||133300000000||1480|1|2022-04-27|15/03/2022|87.61||123900000000||1400|1|2022-03-17|15/12/2021|77.12||126100000000||1260|1|2021-10-28|15/09/2021|64.89||115400000000||1355|1|2021-07-29|15/06/2021|24.26||77340000000||1425|1|2021-04-26|15/03/2021|45.98||105500000000||1165|1|2021-03-17|15/12/2020|261.46||258800000000||1250|1|2020-10-26|15/09/2020|25.29||79520000000||805|1|2020-07-30|15/06/2020|135.34||157900000000||810|1|2020-06-02|15/03/2020|-305.1||-161900000000||745|1|2020-03-13|15/12/2019|12.24||81350000000||890|1|2019-10-30|15/09/2019|-23.66||47920000000||1575|1|2019-07-30|15/06/2019|36.49||103800000000||1670|1|2019-04-30|15/03/2019|153.83||172800000000||1415|1|2019-03-19|15/12/2018|60.61||115000000000||1400|1|2018-10-31|15/09/2018|33.99||96170000000||1370|1|2018-07-27|15/06/2018|-39.26||51970000000||1710|1
2025-04-07 01:19:20|06844|101536|/equities/paninvest|JKSE|PNIN|IDR|Financials|Insurance|Indonesia|ID1000094907|11293||4.13T|4130000000000|1015|1038603|10.93|-1235|970-1070|950|4068323920|0.32|6.73|||143.45|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|sell|buy|strong_buy|neutral|strong_buy|||||25|4|24|0.0075|0|0|0.581|0.0172|4.875|1.3767|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1|2022-11-21|15/09/2022|137.61||524900000000||1565|1|2022-08-31|15/06/2022|174.73||470700000000||1075|1|2022-05-31|15/03/2022|63.26||514900000000||730|1|2022-04-29|15/12/2021|8.62||617000000000||720|1|2021-12-01|15/09/2021|79.44||569700000000||685|1|2021-08-31|15/06/2021|50.51||481400000000||735|1|2021-06-30|15/03/2021|62.83||518900000000||730|1|2021-05-31|15/12/2020|87.23||609700000000||745|1|2020-11-27|15/09/2020|85.58||583600000000||790|1|2020-07-30|15/06/2020|75.74||494700000000||725|1|2020-07-01|15/03/2020|10.03||684800000000||750|1|2020-06-30|15/12/2019|93.69||977400000000||760|1|2019-10-31|15/09/2019|75.85||974800000000||1190|1|2019-07-31|15/06/2019|65.46||647600000000||1360|1|2019-04-30|15/03/2019|104.05||1610000000000||1300|1|2019-03-29|15/12/2018|89.24||1772400000000||1160|1|2018-11-19|15/09/2018|110.51||1234200000000||1050|1|2018-07-31|15/06/2018|51.6||784000000000||1035|1
2025-04-07 01:19:30|06845|101538|/equities/panorama-sentr|JKSE|PANR|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000109705|750||1.17T|1170000000000|845|4673771|101.19|-975|820-845|845|1387500000|0.22|3.46|3.09T|3090000000000|243.93|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||25|4|24|-0.006|0|0|2.0626|0.4889|1.7083|0.7183|2023-04-27|15/03/2023|13.24||832100000000||547.03002929688|1|2023-03-10|15/12/2022|17.93||679900000000||580.61999511719|1|2022-10-31|15/09/2022|6.16||420400000000||328.2200012207|1|2022-07-26|15/06/2022|1.03||375100000000||228.41000366211|1|2022-06-03|15/03/2022|-14.92||51240000000||249.52000427246|1|2022-04-26|15/12/2021|-0.57||47600000000||228.41000366211|1|2021-11-29|15/09/2021|-169.52||20010000000||244|1|2021-09-15|15/03/2021|-103.74||17610000000||149|1|2021-08-25|15/06/2021|-43.09||33970000000||139|1|2021-05-31|15/12/2020|-61.79||79660000000||121|1|2020-11-30|15/09/2020|-23.17||281400000000||149|1|2020-08-03|15/06/2020|-35.88||50000000000||84|1|2020-07-01|15/03/2020|-27.46||382100000000||101|1|2020-04-13|15/12/2019|-35.66||336000000000||75|1|2019-11-01|15/09/2019|-1.65||423900000000||346|1|2019-08-01|15/06/2019|6.66||708400000000||378|1|2019-05-14|15/03/2019|-6.08||482800000000||394|1|2019-04-02|15/12/2018|-20.9||302100000000||380|1|2018-11-02|15/09/2018|-7.11||535200000000||344|1|2018-07-31|15/06/2018|4.53||730100000000||496|1
2025-04-07 01:19:41|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|PBSA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000137904|107||1.09T|1090000000000.0001|364|707780|22.97|-404|360-372|360|3000000000|-0.14|4.01|910.01B|910010000000|87.87|53|14.56|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0189|0|0|2.0271|0.1775|-1.4467|2.5963|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1|2022-11-29|15/09/2022|10.15||204900000000||312|1|2022-08-22|15/06/2022|10.53||211800000000||300|1|2022-06-01|15/03/2022|26.32||211700000000||362.5|1|2022-04-28|15/12/2021|30.23||128900000000||317.5|1|2021-11-26|15/09/2021|22.46||76980000000||340|1|2021-08-31|15/06/2021|0.91||26340000000||307.5|1|2021-06-30|15/03/2021|2.13||46950000000||230|1|2021-05-27|15/12/2020|7.27||174800000000||265|1|2020-11-30|15/09/2020|5.4||81480000000||350|1|2020-08-03|15/06/2020|11.68||131900000000||355|1|2020-06-30|15/03/2020|4.43||164300000000||327.5|1|2020-05-20|15/12/2019|15.07||265700000000||375|1|2019-10-31|15/09/2019|-9.16||121800000000||147|1|2019-07-31|15/06/2019|-0.26||121300000000||380|1|2019-05-02|15/03/2019|3.4||98920000000||332|1|2019-03-29|15/12/2018|-5.33||102100000000||348|1|2018-10-30|15/09/2018|1.88||70540000000||388|1|2018-07-31|15/06/2018|16.26||117300000000||290|1
2025-04-07 01:19:49|06847|101540|/equities/pelangi-indah|JKSE|PICO|IDR|Basic Materials|Containers \u0026 Packaging|Indonesia|ID1000088404|170||56.84B|56840000000|100|2331227|11.11|-210|93-100|97|568375000|-0.25|16.45|600.86B|600860000000|8.15|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0351|0|0|-0.2614|0.0229|11.9804|0.3529|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1|2022-08-26|15/06/2022|6.32||123800000000||179|1|2022-07-05|15/03/2022|3.93||145000000000||126|1|2022-06-02|15/12/2021|-29.84||129900000000||99|1|2021-12-01|15/09/2021|-4.46||123400000000||102|1|2021-09-10|15/06/2021|-45.13||126400000000||112|1|2021-07-09|15/12/2020|-43.04||66350000000||133|1|2021-07-08|15/03/2021|-5.65||76060000000||135|1|2020-11-29|15/09/2020|-24.54||67570000000||146|1|2020-08-03|15/06/2020|-50.03||53200000000||188|1|2020-06-08|15/03/2020|3.55||121300000000||174|1|2020-06-02|15/12/2019|-15.45||177300000000||159|1|2019-10-31|15/09/2019|10.45||185300000000||3730|1|2019-08-01|15/06/2019|9.04||200700000000||1410|1|2019-04-30|15/03/2019|9.15||206900000000||280|1|2019-04-01|15/12/2018|4.73||191800000000||276|1|2018-11-02|15/09/2018|9.55||217300000000||258|1|2018-07-31|15/06/2018|6.91||161100000000||246|1|2018-07-16|15/03/2018|8.56||205800000000||232|1
2025-04-07 01:20:03|06848|101541|/equities/pelat-timah-nu|JKSE|NIKL|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000113608|225||534.95B|534950000000.00006|212|376725|-42.7|-510|212-240|230|2523350000|1.07|-1955.43|155.73M|155730000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||31|4|5|0.0052|0|0|0|0.0112|0|63817.862|2024-11-18|15/09/2024|||||268|1|2024-07-18|15/06/2024|||||278|1|2024-04-22|15/03/2024|||||418|1|2024-03-14|15/12/2023|||||344|1|2023-10-30|15/09/2023|||||348|1|2023-07-28|15/06/2023|||||432|1|2023-04-24|15/03/2023|||||550|1|2023-03-16|15/12/2022|||||585|1|2022-10-31|15/09/2022|||||725|1|2022-07-21|15/06/2022|||||810|1|2022-04-25|15/03/2022|||||915|1|2022-03-16|15/12/2021|||||940|1|2021-10-28|15/09/2021|||||1110|1|2021-07-21|15/06/2021|||||1115|1|2021-06-02|15/03/2021|||||1210|1|2021-03-03|15/12/2020|||||1355|1|2020-10-26|15/09/2020|||||780|1|2020-07-20|15/06/2020|||||540|1|2020-06-03|15/03/2020|||||408|1|2020-02-26|15/12/2019|||||418|1
2025-04-07 01:20:09|06849|101542|/equities/pelayaran-nasi|JKSE|BBRM|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000126204|10||678.36B|678360000000|80|842786|23.08|-106|77-85|81|8479490328|0.34|4.98|13.43M|13430000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||5|4|4|0.0101|0|0|-1|-0.0733|0|25536.86|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1|2017-10-31|15/09/2017|-0||5480000||50|1|2017-07-31|15/06/2017|-0||6430000||50|1|2017-04-28|15/03/2017|-0||7060000||50|1|||||||||||||||
2025-04-07 01:20:18|06850|101253|/equities/pelayaran-nell|JKSE|NELY|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000125206|57||925.9B|925900000000|394|576241|-21.98|-505|384-408|378|2350000000|0.06|3.85|490.34B|490340000000|102.45|30|7.61|0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|sell|strong_sell|strong_sell|neutral|strong_sell|sell|||||25|4|24|0.0147|0|0|0.2927|0.0631|9.6692|1.9375|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1|2022-10-26|15/09/2022|15.51||89740000000||290|1|2022-07-29|15/06/2022|8.96||59530000000||306|1|2022-05-31|15/03/2022|7.67||55180000000||442|1|2022-03-31|15/12/2021|6.97||55640000000||302|1|2021-11-15|15/09/2021|7.65||56890000000||222|1|2021-08-05|15/06/2021|5.59||50630000000||200|1|2021-06-14|15/03/2021|1.66||36150000000||232|1|2021-04-05|15/12/2020|6.19||63730000000||141|1|2020-11-03|15/09/2020|4.88||50640000000||133|1|2020-07-31|15/06/2020|3.38||55590000000||123|1|2020-06-16|15/03/2020|4.23||60710000000||130|1|2020-04-16|15/12/2019|8.39||67290000000||123|1|2019-10-27|15/09/2019|4.44||61110000000||149|1|2019-07-30|15/06/2019|4.99||59690000000||154|1|2019-04-30|15/03/2019|4.44||62080000000||162|1|2019-04-01|15/12/2018|6.22||73760000000||155|1|2018-10-31|15/09/2018|7.94||58040000000||130|1|2018-07-30|15/06/2018|5.32||51590000000||115|1
2025-04-07 01:20:25|06851|1056131|/equities/pelita-samudera|JKSE|PSSI|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000141203|109||1.9T|1900000000000|362|239620|-27.6|-510|348-364|352|5237789853|0.2|8.1|81.21M|81210000|0|76|20.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||2|2|1|0.1411|0|0|0|0.5968|0|30143.22|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||||||||||||||||||||
2025-04-07 01:20:34|06852|101250|/equities/p-graha-lestar|JKSE|PGLI|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000090509|111||65.39B|65390000000|134|264302|-1.47|-250|130-140|138|488000000|0.41|-2.38|20.48B|20480000000|-78.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.031|0|0|-10.5794|0.0293|-440.9371|6.6104|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1|2022-11-09|15/09/2022|9.4||5250000000||266|1|2022-08-12|15/06/2022|30.46||5180000000||230|1|2022-06-01|15/03/2022|1.64||4210000000||250|1|2022-04-30|15/12/2021|4.45||4550000000||328|1|2021-11-10|15/09/2021|7.99||3330000000||216|1|2021-08-26|15/06/2021|4.12||3520000000||212|1|2021-06-28|15/03/2021|2.45||3090000000||246|1|2021-06-01|15/12/2020|-1.69||3430000000||177|1|2020-11-10|15/09/2020|-6.27||2660000000||256|1|2020-08-04|15/03/2020|0.78||4490000000||188|1|2020-08-03|15/06/2020|-4.61||2760000000||200|1|2020-06-30|15/12/2019|8.97||5780000000||200|1|2019-10-31|15/09/2019|2.63||4860000000||128|1|2019-07-30|15/06/2019|-0.01||5270000000||440|1|2019-05-01|15/03/2019|4.06||3900000000||400|1|2019-04-01|15/12/2018|-7.03||5740000000||290|1|2018-10-31|15/09/2018|7.36||5400000000||238|1|2018-07-31|15/06/2018|1.65||5710000000||199|1
2025-04-07 01:20:42|06853|101531|/equities/p-jaya-ancol|JKSE|PJAA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000103807|568||808B|808000000000|505|133078|-43.26|-890|488-505|500|1599999998|0.5|5.13|1.27T|1270000000000|111.12|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|-0.0004|0|0|0.567|0.1891|4.7458|2.0108|2025-02-20|15/12/2024|||||570|1|2024-11-18|15/09/2024|||||620|1|2024-07-25|15/06/2024|||||725|1|2024-05-28|15/12/2023|||||655|1|2024-04-25|15/03/2024|||||830|1|2023-10-10|15/09/2023|||||825|1|2023-07-28|15/06/2023|||||920|1|2023-04-28|15/03/2023|28.11||260300000000||710|1|2023-03-31|15/12/2022|47.05||327500000000||640|1|2022-11-16|15/09/2022|25.95||216700000000||695|1|2022-07-27|15/06/2022|46.55||261400000000||595|1|2022-04-26|15/03/2022|-23.15||152300000000||555|1|2022-02-24|15/12/2021|-51.38||145100000000||505|1|2021-11-01|15/09/2021|-61.22||33350000000||610|1|2021-08-23|15/06/2021|-23.61||121400000000||496|1|2021-06-30|15/03/2021|-35.68||89480000000||500|1|2021-03-03|15/12/2020|-87.94||108600000000||580|1|2020-11-11|15/09/2020|-66.09||51350000000||530|1|2020-09-02|15/06/2020|-85||35390000000||515|1|2020-06-03|15/03/2020|-6.48||218800000000||535|1
2025-04-07 01:20:52|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|PTPP|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000114002|1766||1.88T|1880000000000|304|17605632|-32.14|-525|298-342|290|6185341455|1.45|3.72|19.81T|19810000000000|67.2|||2025-06-10 00:00:00|2025-06-10|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|500|2|500|500|35|4|27|-0.0165|-0.151|-0.0007|0.1866|0.0817|21.5052|0.5119|2025-06-10|15/03/2025|||||304|1|2025-03-07|15/12/2024|||||262|1|2024-11-29|15/09/2024|||||392|1|2024-08-07|15/06/2024|||||370|1|2024-04-30|15/03/2024|||||410|1|2024-03-08|15/12/2023|||||498|1|2023-11-02|15/09/2023|||||560|1|2023-08-01|15/06/2023|||3683500000000|3683500000000|605|1|2023-05-09|15/03/2023|5.53||4363800000000|4363800000000|550|1|2023-03-09|15/12/2022|21.13||5460200000000|5460200000000|600|1|2022-11-03|15/09/2022|8.74||4438200000000|4438130000000|895|1|2022-08-09|15/06/2022|9.5||4743000000000|4743000000000|960|1|2022-04-28|15/03/2022|22.08||4281000000000|4287170000000|930|1|2022-02-22|15/12/2021|22.08||5552100000000|5552100000000|1025|1|2021-10-29|15/09/2021|7.72||4754000000000|4754200000000|1175|1|2021-08-31|15/06/2021|6.00||3618630000000|3477530000000|900|1|2021-04-23|15/03/2021|6.2||2839000000000|2831140000000|1225|1|2021-03-17|15/12/2020|10.92|10.92|5811000000000|5811200000000|1555|1|2020-10-29|15/09/2020|7.15|7.15|3274000000000|3398800000000|915|1|2020-08-05|15/06/2020|5.72|5.59|3336000000000|3406760000000|890|1
2025-04-07 01:21:04|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|KONI|IDR|Basic Materials|Chemicals|Indonesia|ID1000079809|147||399.36B|399360000000|1280|16847|18.52|-2380|1280-1280|1330|312000000|0.11|20.34|279.23B|279230000000|62.92|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||25|4|24|0.0108|0|0|3.5663|0.0605|36.895|2.1121|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1|2022-11-29|15/09/2022|11.87||47450000000||2640|1|2022-08-30|15/06/2022|10.84||37880000000||1485|1|2022-06-02|15/03/2022|6.52||35460000000||1860|1|2022-04-29|15/12/2021|20.35||38350000000||1860|1|2021-11-30|15/09/2021|11.99||31820000000||885|1|2021-09-10|15/06/2021|5.18||26410000000||915|1|2021-06-30|15/03/2021|0.44||28740000000||1115|1|2021-04-27|15/12/2020|67.1||32360000000||1580|1|2020-11-25|15/09/2020|-43.2||20340000000||430|1|2020-08-31|15/06/2020|70.57||13560000000||496|1|2020-07-01|15/03/2020|-94.14||29420000000||550|1|2020-03-31|15/12/2019|-1.03||36190000000||494|1|2019-10-31|15/09/2019|20.34||37330000000||630|1|2019-09-30|15/06/2019|-8.89||29390000000||720|1|2019-06-11|15/03/2019|8.49||31000000000||304|1|2019-05-03|15/12/2018|2.43||41680000000||214|1|2018-11-01|15/09/2018|-17.07||39960000000||184|1|2018-08-22|15/06/2018|-26.84||33480000000||294|1
2025-04-07 01:21:13|06856|101543|/equities/perdana-gapura|JKSE|GPRA|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000107501|185||346.41B|346410000000|81|3133642|-10.99|-107|79-81|80|4276655336|0.21|2.86|517.06B|517059999999.99994|28.3|5|6.17|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||31|4|24|0.0055|0|0|0.1766|0.0706|7.6888|0.9679|2024-11-27|15/09/2024|||||95|1|2024-07-30|15/06/2024|||||94|1|2024-04-30|15/03/2024|||||85|1|2024-04-29|15/12/2023|||||84|1|2023-11-01|15/09/2023|||||93|1|2023-07-31|15/06/2023|||||103|1|2023-05-01|15/03/2023|6.54||98330000000||107|1|2023-03-31|15/12/2022|2.29||92660000000||95|1|2022-11-02|15/09/2022|8.11||126200000000||96|1|2022-08-29|15/06/2022|2.32||72590000000||79|1|2022-05-31|15/03/2022|4.93||78930000000||76|1|2022-04-26|15/12/2021|1.7||163900000000||77|1|2021-11-03|15/09/2021|5.46||130600000000||77|1|2021-08-31|15/06/2021|2.46||70410000000||62|1|2021-06-30|15/03/2021|2.5||81840000000||60|1|2021-04-01|15/12/2020|4.14||77980000000||65|1|2020-10-28|15/09/2020|2.55||102300000000||51|1|2020-07-24|15/06/2020|2.14||83540000000||51|1|2020-06-03|15/03/2020|-1.87||60020000000||50|1|2020-02-26|15/12/2019|3.8||94320000000||60|1
2025-04-07 01:21:25|06857|101544|/equities/perdana-karya|JKSE|PKPK|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000106404|90||1.01T|1010000000000|845|422107|164.06|-1045|800-845|840|1200000000|0.01|153.64|244.82B|244820000000|5.5|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|0.0137|0|0|4.8686|1.3312|29.3622|27.5578|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1|2022-11-28|15/09/2022|-4.08||11330000000||232|1|2022-08-31|15/06/2022|-42.39||11330000000||228|1|2022-05-24|15/03/2022|4.83||11000000000||178|1|2022-04-02|15/12/2021|2.76||997400000||173|1|2021-11-30|15/09/2021|-3.68||1360000000||155|1|2021-08-31|15/06/2021|-2.45||618100000||62|1|2021-06-30|15/03/2021|1.89||97790000||62|1|2021-05-31|15/12/2020|-2.89||4060000000||72|1|2020-11-30|15/09/2020|-1.89||3690000000||51|1|2020-07-31|15/06/2020|1.69||8670000000||51|1|2020-06-17|15/12/2019|-71.01||8260000000||50|1|2019-11-01|15/09/2019|-6.36||710500000||79|1|2019-07-31|15/06/2019|0.43||858100000||84|1|2019-04-30|15/03/2019|0.02||3420000000||90|1|2019-03-29|15/12/2018|-7.15||1440000000||99|1|2018-10-31|15/09/2018|-0.11||584900000||130|1|2018-08-01|15/06/2018|1.23||1460000000||126|1|2018-04-30|15/03/2018|-1.07||3340000000||222|1
2025-04-07 01:21:31|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|TRIN|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000153604|178||355.01B|355010000000|78|701841|-34.45|-150|76-80|78|4551457346|0.06|-6.24|208.27B|208270000000|-19.7|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0154|0|0|-0.5553|57.3625|2.2488|373.3794|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1|2022-11-30|15/09/2022|3.82||129200000000||238|1|2022-09-08|15/06/2022|-4.21||132200000||350|1|2022-06-02|15/03/2022|-2.76||566300000||545|1|2022-04-20|15/12/2021|-1.68||453500000||488|1|2021-12-01|15/09/2021|-1.72||506000000||272|1|2021-08-30|15/06/2021|-1.82||1110000000||163|1|2021-06-30|15/03/2021|-1.83||748100000||139|1|2021-05-31|15/12/2020|1.38||841000000||153|1|2020-11-30|15/09/2020|2.75||2890000000||244|1|2020-08-03|15/06/2020|0.78||24830000000||266|1|2020-07-01|15/03/2020|-1.9||11610000000||270|1|2020-07-01|15/03/2019|0.53||77620000000||270|1|2020-06-30|15/12/2019|8.07||248700000000||272|1|2020-01-30|15/06/2019|7.64||131800000000||260|1|2020-01-30|15/12/2018|28.56||229500000000||260|1|2020-01-30|15/06/2018|12.02||86230000000||260|1||
2025-04-07 01:21:43|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|PGAS|IDR|Utilities|Natural Gas Utilities|Indonesia|ID1000111602|3322|Perusahaan Gas Negara Persero|37.7T|37700000000000|1555|35029958|13.09|-1725|1545-1570|1550|24241508196|0.36|6.71|3.79B|3790000000|0.01|148.31|9.54|2025-05-05 00:00:00|2025-05-05|buy|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|0|14|0|0|44|4|42|0|1480.4536|-0.0229|-0.1791|0.0436|36254.1254|16020.1812|2025-05-05|15/03/2025||0.0034||968070000|1555|1|2025-03-26|15/12/2024|0.0039|0.0039|972000000|875270000|1500|1|2024-10-30|15/09/2024|0.0036|0.0036|978000000|1030000000|1495|1|2024-08-26|15/06/2024||0.0039|890000000|912000000|1690|1|2024-04-29|15/03/2024|0.005||949330000|955000000|1280|1|2024-03-08|15/12/2023|0.0031||956000000|956000000|1115|1|2023-10-27|15/09/2023|0.002||907000000|907080000|1325|1|2023-08-31|15/06/2023|0.0023||850000000|849900000|1395|1|2023-05-03|15/03/2023|0.0036||936010000|936510000|1390|1|2023-04-14|15/12/2022|0.0033||927000000|927000000|1380|1|2022-10-28|15/09/2022|0.0038||901000000|922150000|1925|1|2022-09-22|15/06/2022|0.0035||903000000|903000000|1810|1|2022-04-28|15/03/2022|0.003||837000000|855900000|1370|1|2022-03-15|15/12/2021|0.00||781920000|781960000|1430|1|2021-11-01|15/09/2021|0.0036|0.0016|790000000|789930000|1510|1|2021-09-30|15/06/2021|0.0033|0.0014|731000000|789970000|1200|1|2021-05-03|15/03/2021|0.00|0.0005|733000000|733050000|1225|1|2021-04-09|15/12/2020|-0.0025|-0.00|734000000|722320000|1300|1|2020-11-24|15/09/2020|28.14|-0.00||708930000|1425|1|2020-08-31|15/06/2020|29.48|-0.00||727500000|1325|1
2025-04-07 01:21:54|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|LSIP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000118409|14218|Perusahaan Perkebunan London Sumatra Indonesia Tbk PT|7.57T|7570000000000|1110|8968641|20|-1305|1095-1120|1095|6819963965|0.57|5.13|4.56T|4560000000000|216.56|39|3.51|2025-05-06 00:00:00|2025-05-06|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1329|4|1500|1130|45|4|43|0.0052|-0.074|-0.0184|0.0579|0.0402|15.1807|2.0851|2025-05-06|15/03/2025|||||1110|1|2025-02-28|15/12/2024|||1638200000000||945|1|2024-10-30|15/09/2024|||1123400000000||1230|1|2024-07-31|15/06/2024|||921250000000|921500000000|860|1|2024-04-30|15/03/2024|||879500000000|879500000000|870|1|2024-02-28|15/12/2023|||1267100000000|1267070000000|825|1|2023-11-29|15/09/2023|||1039000000000|1039000000000|920|1|2023-08-01|15/06/2023|||979850000000|979850000000|1040|1|2023-05-02|15/03/2023|16.42||904000000000|904050000000|1015|1|2023-03-08|15/12/2022|39.91||1540850000000|1541000000000|1055|1|2022-10-25|15/09/2022|31.6||997150000000|997150000000|1095|1|2022-08-15|15/06/2022|35.8||1282000000000|1282130000000|1230|1|2022-06-02|15/03/2022|35.04||765000000000|764950000000|1425|1|2022-03-01|15/12/2021|35.04||1186000000000|1186130000000|1420|1|2021-10-28|15/09/2021|36.51||1162000000000|1162000000000|1400|1|2021-08-13|15/06/2021|44.00||981100000000|981100000000|1160|1|2021-06-25|15/03/2021|43.58||1196000000000|1195880000000|1000|1|2021-03-01|15/12/2020|61.43||1259000000000|1259020000000|1325|1|2020-10-22|15/09/2020|27.14||711900000000|711900000000|945|1|2020-07-24|15/06/2020|12.00||756000000000|755950000000|1015|1
2025-04-07 01:22:00|06861|101546|/equities/petrosea-tbk|JKSE|PTRO|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000122401|4001||24.61T|24610000000000|2440|109621597|444.64|-4560|2380-2560|2430|10086050000|1.02|151.9|690.81M|690810000|0|4.95|0.2|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|1|6|-0.0161|0|0|0|4841.2015|0|156765.1967|2025-04-25|15/03/2025|||||2440|1|2025-03-28|15/12/2024|||||2440|1|2024-10-25|15/09/2024|||||1700|1|2024-07-31|15/06/2024|||||780|1|2024-04-25|15/03/2024|||2559410000000||447|1|2024-03-29|15/12/2023|||2600350000000||421|1|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1|2017-11-27|15/09/2017|||72300000||1880|1|2017-08-30|15/06/2017|||50120000||1220|1|2017-04-28|15/03/2017|||58460000||1450|1|||||||||
2025-04-07 01:22:08|06862|1116267|/equities/phapros|JKSE|PEHA|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000147507|1384||246.96B|246960000000|294|64632|-43.46|-545|280-296|294|840000000|0.29|-5.26|806.4B|806400000000|-55.54|||2025-04-25 00:00:00|2025-04-25|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||26|4|18|-0.0135|0|0|2.0219|0.0544|92.4856|0.8706|2025-04-25|15/03/2025|||||294|1|2024-11-29|15/09/2024|||||306|1|2024-07-26|15/06/2024|||||350|1|2024-07-01|15/12/2023|||||332|1|2024-05-17|15/03/2024|||||484|1|2023-10-31|15/09/2023|||||610|1|2023-07-27|15/06/2023|||||695|1|2023-04-27|15/03/2023|6||261000000000||680|1|2023-03-29|15/12/2022|13.04||292000000000||670|1|2022-12-01|15/09/2022|7.12||310900000000||795|1|2022-07-29|15/06/2022|6.59||296200000000||880|1|2022-07-04|15/12/2021|0.23||284300000000||940|1|2022-04-28|15/03/2022|6.67||269300000000||1000|1|2021-11-25|15/09/2021|0.55||300900000000||1155|1|2021-09-01|15/06/2021|3.89||240900000000||1160|1|2021-06-02|15/03/2021|9||225300000000||1240|1|2021-03-03|15/12/2020|-1.81||280300000000||1340|1|2020-11-26|15/09/2020|27.54||246300000000||1590|1|2020-09-02|15/06/2020|48.47||224600000000||1560|1|2020-06-03|15/03/2020|-16.47||229400000000||1010|1
2025-04-07 01:22:16|06863|101254|/equities/pikko-land-dev|JKSE|RODA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000075203|138||543.69B|543690000000.00006|40|91022|73.91|-50|40-40|40|13592128209|-0.01|-8.78|84.48B|84480000000|-4.56|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||25|4|24|0.0304|0|0|3.229|0.3378|422.9483|11.7733|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1|2022-11-09|15/09/2022|0.08||102300000000||74|1|2022-08-11|15/06/2022|-1.08||29420000000||85|1|2022-05-31|15/03/2022|-0.7||33730000000||98|1|2022-04-21|15/12/2021|-0.65||196600000000||74|1|2021-11-10|15/09/2021|1.03||173800000000||100|1|2021-08-31|15/06/2021|0.1||60320000000||87|1|2021-06-22|15/03/2021|0.07||78200000000||81|1|2021-05-18|15/12/2020|-5.77||11960000000||72|1|2020-11-19|15/09/2020|-0.86||47340000000||51|1|2020-07-30|15/06/2020|-1.72||19110000000||50|1|2020-07-01|15/12/2019|-11.45||53270000000||51|1|2020-06-29|15/03/2020|-1.01||35730000000||50|1|2019-10-31|15/09/2019|-0.71||62080000000||206|1|2019-07-26|15/06/2019|-0.72||81680000000||250|1|2019-04-29|15/03/2019|1.63||122800000000||310|1|2019-03-29|15/12/2018|0.02||67390000000||450|1|2018-10-30|15/09/2018|0.03||44680000000||318|1|2018-08-22|15/06/2018|-0.32||59560000000||500|1
2025-04-07 01:22:22|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|PNGO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000156904|2134||1.27T|1270000000000|1620|8697|-1.52|-2600|1590-1795|1590|781250000|0.18|5.74|2.04T|2040000000000|282|92|5.68|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|sell|sell|neutral|neutral|neutral|neutral|||||12|4|11|-0.0028|0|0|6.8241|-0.0055|7.5|0.5464|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1|2022-10-28|15/09/2022|25.57||355700000000||1265|1|2022-08-01|15/06/2022|63.67||651400000000||1305|1|2022-05-20|15/03/2022|64||513600000000||1450|1|2022-04-14|15/12/2021|15.62||545600000000||1555|1|2021-11-03|15/09/2021|70.78||547500000000||1690|1|2021-08-20|15/06/2021|72.26||528600000000||1325|1|2021-06-08|15/03/2020|34.77||463300000000||1525|1|2021-06-08|15/03/2021|81.61||467200000000||1525|1|2021-05-06|15/12/2020|307.09||516200000000||1420|1|2020-11-13|15/09/2020|4.23||995500000000||615|1||||||||
2025-04-07 01:22:30|06865|101255|/equities/pioneerindo-go|JKSE|PTSP|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000064108|794||149.05B|149050000000|675|37285|-47.67|-1860|675-675|710|220808000|1.4|7.09|691.24B|691240000000|95.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0246|0|0|1.3737|0.0587|112.6896|2.3233|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1|2022-11-15|15/09/2022|5.32||129400000000||3280|1|2022-08-23|15/06/2022|40.69||164300000000||4230|1|2022-04-28|15/03/2022|-22.1||120000000000||4460|1|2022-04-05|15/12/2021|24.34||131600000000||6000|1|2021-10-28|15/09/2021|-59.49||84830000000||4610|1|2021-08-12|15/06/2021|15.74||124700000000||5400|1|2021-06-11|15/03/2021|-60.3||81850000000||5400|1|2021-05-10|15/12/2020|57.24||97080000000||5400|1|2020-11-27|15/09/2020|-69.11||73870000000||4790|1|2020-08-03|15/06/2020|-172.39||53350000000||5200|1|2020-07-01|15/03/2020|-33.44||148300000000||3500|1|2020-06-10|15/12/2019|35.49||192300000000||3650|1|2019-11-01|15/09/2019|26.46||168500000000||4860|1|2019-07-31|15/06/2019|49.53||213700000000||5825|1|2019-04-30|15/03/2019|4.94||146400000000||7275|1|2019-03-29|15/12/2018|33.78||193300000000||7275|1|2018-10-30|15/09/2018|6.29||143500000000||7350|1|2018-07-30|15/06/2018|36.76||168200000000||6875|1
2025-04-07 01:22:40|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|PLAN|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000157407|6||36.77B|36770000000|41|2662961|95.24|-58|41-45|45|896709596|-0.08|-30.35|13.18B|13180000000|-0.82|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||5|4|4|-0.0031|0|0|-0.4471|0.8951|-7.2125|1.6725|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1|2022-04-30|15/12/2021|-1.11||6590000000||36|1|2021-11-01|15/06/2021|-1.35||2780000000||36|1|2021-11-01|15/06/2020|0.56||1500000000||36|1|||||||||||||||
2025-04-07 01:22:50|06867|101256|/equities/plaza-indonesi|JKSE|PLIN|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000105406|389||8.87T|8870000000000|2510|2392|-7.72|-2860|2510-2510|2510|3535753730||8.9|1.39T|1390000000000|282.13|152|6.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|24|-0.0108|0|0|0.3687|0.0113|30.8088|8.2213|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1|2022-11-30|15/09/2022|30.44||282200000000||2170|1|2022-08-31|15/06/2022|26.94||268000000000||2160|1|2022-06-01|15/03/2022|22.49||231700000000||2210|1|2022-03-18|15/12/2021|19.47||252200000000||2060|1|2021-12-30|15/09/2021|49.1||171900000000||2450|1|2021-10-01|15/06/2021|30.23||234200000000||2450|1|2021-08-12|15/03/2021|27.85||213200000000||2450|1|2021-04-02|15/12/2020|-257.44||221400000000||2450|1|2020-11-30|15/09/2020|29.2||213000000000||2500|1|2020-08-03|15/06/2020|26.39||176000000000||2700|1|2020-07-01|15/03/2020|39.18||317200000000||2330|1|2020-03-31|15/12/2019|103.49||379300000000||2900|1|2019-11-29|15/09/2019|35.72||361500000000||3320|1|2019-08-12|15/06/2019|6.73||280700000000||3270|1|2019-04-30|15/03/2019|47.45||456400000000||3800|1|2019-03-29|15/12/2018|58.36||501300000000||3800|1|2018-10-31|15/09/2018|3.18||422800000000||2990|1|2018-08-31|15/06/2018|-9.09||382500000000||3220|1
2025-04-07 01:22:56|06868|101547|/equities/polaris-invest|JKSE|PLAS|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000097306|15||59.21B|59210000000|50|15059|0|-50|50-50|50|1184200000|||4.05B|4050000000|-0.32|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||14|4|6|0|0|0|-2.5216|0.5499|-3.6817|2.11|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1|2020-05-13|15/12/2019|-0||1480000000||50|1|2019-10-31|15/09/2019|0.94||3090000000||50|1|2019-07-31|15/06/2019|0.02||1790000000||50|1|2019-05-01|15/03/2019|-0.64||1790000000||50|1|2019-03-29|15/12/2018|-32.78||5310000000||50|1|2018-10-31|15/09/2018|-2.97||5310000000||50|1|2018-07-31|15/06/2018|36.21||12470000000||50|1|2018-04-30|15/03/2018|-2.29||9100000000||50|1|2018-03-29|15/12/2017|-2.36||30560000000||50|1|2017-10-31|15/09/2017|-2.25||9570000000||50|1|2017-08-01|15/06/2017|-6.56||2950000000||50|1|2017-04-28|15/03/2017|-1.49||3840000000||50|1||||||
2025-04-07 01:23:05|06869|1117907|/equities/pollux-investasi|JKSE|POLI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000147606|564||1.51T|1510000000000|750|225|0.67|-900|725-750|750|2010526400|0.03|42.77|486.59B|486590000000|17.54|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||22|4|21|0.0002|0|0|2.5389|0.0406|37.1143|7.7619|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1|2022-11-01|15/09/2022|18.74||88860000000||875|1|2022-07-29|15/06/2022|72.37||79540000000||800|1|2022-06-30|15/03/2022|12.52||68020000000||1010|1|2022-06-29|15/12/2021|13.56||73930000000||1085|1|2021-10-15|15/09/2021|-6.33||31140000000||1200|1|2021-09-24|15/06/2021|-0.28||50310000000||1330|1|2021-09-10|15/03/2021|9.55||47820000000||1400|1|2021-08-30|15/12/2020|-8.74||48220000000||700|1|2020-11-03|15/09/2020|17.06||43850000000||1005|1|2020-08-28|15/06/2020|-16.08||48670000000||1075|1|2020-08-07|15/03/2020|29.21||90890000000||1250|1|2020-08-05|15/12/2019|0.73||112200000000||1170|1|2019-11-04|15/09/2019|3.71||101100000000||2000|1|2019-11-04|15/09/2018|0.73||153300000000||2000|1|2019-07-31|15/06/2019|1.98||86690000000||990|1|2019-07-01|15/03/2018|0.67||78350000000||1055|1|2019-04-09|15/12/2018|4.55||232000000000||1135|1|2019-02-08|15/06/2018|4.52||176600000000||1330|1
2025-04-07 01:23:13|06870|1088678|/equities/pollux-properti|JKSE|POLL|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000144405|121||931.71B|931710000000|112|33200|-10.4|-149|106-113|112|8318823600|-1.12||268.47B|268470000000.00003|4.22|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|19|-0.0093|0|0|4.5707|1.9734|1071.5353|106.5568|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1|2022-10-31|15/06/2022|36.92||142900000000||290|1|2022-09-21|15/03/2022|0.53||99010000000||370|1|2022-07-26|15/12/2021|0.53||99010000000||406|1|2021-10-26|15/09/2021|1.59||165000000000||3290|1|2021-09-30|15/06/2021|3.29||242600000000||3130|1|2021-09-18|15/03/2021|3.75||194600000000||2460|1|2021-08-30|15/12/2020|0.37||240200000000||4070|1|2020-11-27|15/09/2020|3.44||64320000000||4680|1|2020-09-30|15/06/2020|1.14||190600000000||10150|1|2020-08-31|15/03/2020|-1.74||6050000000||3810|1|2020-07-02|15/12/2019|1.68||106700000000||5575|1|2019-11-01|15/09/2019|0.15||174200000000||7975|1|2019-11-01|15/09/2018|-4.76||217700000000||7975|1|2019-07-31|15/06/2019|2.69||184000000000||1700|1|2019-05-01|15/03/2019|1.62||219500000000||1400|1|2019-05-01|15/03/2018|0.96||60280000000||1400|1|2019-03-29|15/12/2018|12.55||928500000000||1450|1|2018-08-01|15/06/2018|1.69||135700000000||1490|1
2025-04-07 01:23:19|06871|101548|/equities/polychem-indon|JKSE|ADMG|IDR|Basic Materials|Chemicals|Indonesia|ID1000090202|578|Polychem Indonesia Tbk|396.7B|396700000000|102|100932|-22.14|-155|100-103|101|3889179559|0.69|-2.49|104.89M|104890000|0|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.0414|0|0|0|0.0433|0|3075.7475|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1|2017-10-30|15/09/2017|-0||94730000||220|1|2017-07-28|15/06/2017|-0||75870000||266|1|2017-05-10|15/03/2017|||102400000||208|1|||||||||||||||
2025-04-07 01:23:26|06872|1097904|/equities/pool-advista-finance|JKSE|POLA|IDR|Financials|Banking Services|Indonesia|ID1000146905|19||40.21B|40210000000|12|1133920|-50|-22|12-12|13|3351075300|1.61|-1.4|-5B|-5000000000|-8.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.0441|0|0|0.3415|-0.322|-71.0459|40.4435|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1|2022-11-21|15/09/2022|3.11||4510000000||95|1|2022-07-29|15/06/2022|-0.79||2620000000||92|1|2022-06-02|15/03/2022|0.14||1480000000||110|1|2022-05-09|15/12/2021|-12.11||2220000000||93|1|2021-11-30|15/09/2021|-0.72||3800000000||282|1|2021-08-30|15/06/2021|0.71||3790000000||147|1|2021-06-28|15/03/2021|-2||-2920000000||161|1|2021-05-27|15/12/2020|-8.3||14240000000||140|1|2020-11-30|15/09/2020|-2.15||4640000000||57|1|2020-07-30|15/06/2020|0.41||6100000000||53|1|2020-06-29|15/03/2020|-1.28||5180000000||51|1|2020-05-18|15/12/2019|-5.92||-57600000000||59|1|2019-10-31|15/09/2019|-5.57||11320000000||980|1|2019-07-31|15/06/2019|-4.44||19320000000||1130|1|2019-04-30|15/03/2019|-0.29||4050000000||1395|1|2019-04-29|15/12/2018|4.04||28460000000||1395|1||
2025-04-07 01:23:36|06873|101257|/equities/pool-advista-i|JKSE|POOL|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000122005|19||40.21B|40210000000|12|1170711|-76|-15|12-12|50|3351075600|1.61|-1.4|-5B|-5000000000|-8.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|||||23|4|10|-0.0395|0|0|9.281|0.539|41.128|78.461|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1|2022-06-29|15/03/2022|-1.74||-485700000||50|1|2022-06-29|15/12/2021|-14.77||17110000000||50|1|2021-11-29|15/09/2021|-0.8||6940000000||50|1|2021-08-30|15/06/2021|0.29||19010000000||50|1|2021-06-28|15/03/2021|-46.16||-101300000000||50|1|2021-05-31|15/12/2020|-8.16||13680000000||50|1|2020-11-30|15/09/2020|-1.74||37440000000||50|1|2020-07-29|15/06/2020|-2.1||11070000000||50|1|2020-07-29|15/06/2019|-73.03||-139000000000||50|1|2020-06-29|15/03/2020|-20.49||-27830000000||50|1|2020-06-08|15/12/2019|-60.96||-364100000000||50|1|2019-10-31|15/09/2019|-119.11||54080000000||1790|1|2019-04-29|15/03/2019|-2.98||12490000000||2990|1|2019-03-29|15/12/2018|5.83||35780000000||3300|1|2018-11-19|15/09/2018|-6.73||11170000000||5875|1|2018-07-31|15/06/2018|42.9||100700000000||4950|1|2018-05-16|15/03/2018|-69.8||-147300000000||4610|1|2018-04-02|15/12/2017|82.15||188200000000||4600|1
2025-04-07 01:23:44|06874|1055263|/equities/pembangunan-perumahan|JKSE|PPRE|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000141005|252||606.97B|606970000000|60|2800983|-22.08|-91|59-72|68|10116212300|0.85|7.61|3.79T|3790000000000|8.93|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||24|4|23|-0.0086|0|0|-0.6617|0.2833|10.7617|0.8848|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1|2022-10-27|15/09/2022|3.17||912400000000||142|1|2022-07-29|15/06/2022|3.27||901300000000||145|1|2022-04-30|15/03/2022|1.26||829800000000||162|1|2022-03-10|15/12/2021|2||920100000000||161|1|2021-11-18|15/09/2021|2.01||666700000000||206|1|2021-07-30|15/06/2021|1.84||554900000000||199|1|2021-05-03|15/03/2021|1.67||665600000000||200|1|2021-03-24|15/12/2020|4.13||744800000000||210|1|2020-11-02|15/09/2020|-0.25||595100000000||176|1|2020-08-03|15/06/2020|0.47||445000000000||174|1|2020-06-18|15/03/2020|1.37||552100000000||210|1|2020-03-18|15/12/2019|12.73||1631900000000||101|1|2019-10-31|15/09/2019|4.02||622700000000||300|1|2019-08-02|15/06/2019|6.64||731400000000||372|1|2019-06-03|15/03/2019|9||867300000000||386|1|2019-03-19|15/12/2018|12||1058400000000||382|1|2018-11-12|15/09/2018|2.14||660700000000||356|1|2018-09-17|15/06/2018|18.91||708600000000||370|1
2025-04-07 01:23:53|06875|953597|/equities/pp-properti-tbk-pt|JKSE|PPRO|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000133903|387||1.3T|1300000000000|21|5368400|-4.55|-39|21-22|21|61675671883|0.5||458.51B|458510000000|-18.49|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|strong_buy|neutral|strong_sell|buy|neutral|strong_sell|||||33|4|25|-0.0062|0|0|1.7394|1.0204|244.3265|5.4588|2024-10-28|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1|2024-05-08|15/03/2024|||||11|1|2024-04-11|15/12/2023|||||22|1|2023-10-31|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1|2023-05-08|15/03/2023|||||50|1|2023-03-13|15/12/2022|0.24||348600000000||50|1|2022-10-28|15/09/2022|0.01||371300000000||50|1|2022-07-18|15/06/2022|0.07||603800000000||50|1|2022-04-27|15/03/2022|0.02||381000000000||50|1|2022-03-16|15/12/2021|0.15||14700000000||51|1|2021-10-29|15/09/2021|0.17||264600000000||71|1|2021-08-31|15/06/2021|0.01||362000000000||67|1|2021-05-31|15/03/2021|0.02||221200000000||91|1|2021-03-03|15/12/2020|0.21||796600000000||83|1|2020-12-02|15/09/2020|0.43||506200000000||100|1|2020-09-02|15/06/2020|0.42||414600000000||50|1|2020-06-03|15/03/2020|0.45||357900000000||50|1|2020-02-26|15/12/2019|2.24||1138000000000||50|1
2025-04-07 01:24:04|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|PGUN|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000156409|2752||2.85T|2850000000000|496|125807|27.18|-900|470-550|470|5737848882|0.19|35.94|738.57B|738570000000|13.8|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_sell|buy|strong_buy|neutral|buy|strong_buy|||||13|4|12|0.0314|0|0|-1.2838|0.0862|24.36|3.5333|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1|2022-11-28|15/09/2022|14.69||246100000000||530|1|2022-08-15|15/06/2022|8.59||298000000000||675|1|2022-05-30|15/03/2022|2.25||192400000000||700|1|2022-05-08|15/12/2021|8.04||227700000000||695|1|2021-12-30|15/09/2021|-7.54||159200000000||400|1|2021-08-23|15/06/2021|1.49||226400000000||198|1|2021-06-28|15/03/2021|7.91||173400000000||260|1|2021-06-28|15/03/2020|5.76||152900000000||260|1|2021-05-31|15/12/2020|-17.91||158300000000||238|1|2020-11-30|15/09/2020|-10.05||71450000000||224|1|2020-08-31|15/06/2020|1.47||245500000000||292|1|||||||
2025-04-07 01:24:12|06877|101258|/equities/prasidha-aneka|JKSE|PSDN|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000090400|79||97.92B|97920000000|68|5677219|-26.88|-120|67-70|70|1440000000|0.28|-4.77|44.6B|44600000000|-14.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0032|0|0|-2.0631|0.073|0.7221|0.2308|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1|2022-08-26|15/06/2022|2.86||177800000000||111|1|2022-04-28|15/03/2022|-10.89||206800000000||148|1|2022-04-28|15/12/2021|-14.13||205500000000||148|1|2021-10-29|15/09/2021|-15.57||206700000000||176|1|2021-08-30|15/06/2021|-15.1||205900000000||190|1|2021-06-28|15/03/2021|-15.52||249900000000||196|1|2021-05-25|15/12/2020|-3.53||263500000000||177|1|2020-11-02|15/09/2020|-13.15||243500000000||101|1|2020-07-30|15/06/2020|26.46||165500000000||100|1|2020-06-24|15/03/2020|-52.84||222900000000||132|1|2020-04-08|15/12/2019|-13.01||235400000000||123|1|2019-10-31|15/09/2019|-8.23||313800000000||142|1|2019-08-02|15/06/2019|-6.31||326400000000||180|1|2019-08-02|15/03/2019|-5.33||348600000000||180|1|2019-04-16|15/12/2018|-17.26||306300000000||230|1|2018-12-03|15/09/2018|-8.83||356100000000||192|1|2018-09-07|15/06/2018|-12.85||343200000000||280|1|2018-05-23|15/03/2018|-4.27||328500000000||340|1
2025-04-07 01:24:19|06878|1096064|/equities/pratama-abadi-nusa|JKSE|PANI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000145303|274||168.84T|168840000000000|10000|17270046|80.18|-19650|9200-10850|9100|16883595500|-0.17|295.22|2.83T|2830000000000|38.78|2|0.02|2025-05-14 00:00:00|2025-05-14|sell|sell|buy|sell|strong_sell|buy|sell|strong_sell|buy|14250|2|22500|6000|20|4|14|0.0643|0|0|-10.1065|0.2712|520.9031|15.7336|2025-06-25|15/03/2025|||||10000|1|2025-05-14|15/12/2024|||||10000|1|2024-10-28|15/09/2024|||1375000000000||14975|1|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1|2024-05-15|15/12/2023|||539000000000|539000000000|4890|1|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1|2022-08-26|15/06/2022|0.06||84250000000||1165|1|2022-05-29|15/03/2022|1.42||90130000000||358.79000854492|1|2022-05-06|15/12/2021|1.57||92970000000||302.66000366211|1|2021-11-01|15/09/2021|0.52||65660000000||110.47799682617|1|2021-08-31|15/06/2021|0.15||58810000000||20.604000091553|1|2021-06-30|15/03/2021|1.81||65360000000||8.9519996643066|1|2021-05-19|15/12/2020|0.12||46720000000||7.7439999580383|1|2020-11-03|15/09/2020|0.45||54700000000||7.460000038147|1|2020-07-27|15/06/2020|0.05||34910000000||58|1|2020-06-10|15/03/2020|-0.08||44130000000||68|1|2020-04-03|15/12/2019|-2.53||55950000000||75|1|2019-10-29|15/09/2019|-2.05||52290000000||101|1
2025-04-07 01:24:26|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|PTPW|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000154107|6||746.46B|746460000000|850|27173|-9.09|-980|840-850|845|878187500|0.91|12.01|406.42B|406420000000|77.45|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||15|4|14|0.0005|0|0|-1.6935|0.1583|-27.0621|4.0014|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1|2022-11-29|15/09/2022|23.92||81350000000||845|1|2022-08-31|15/06/2022|26.93||94940000000||1030|1|2022-06-02|15/03/2022|29.03||105700000000||940|1|2022-04-04|15/12/2021|18.24||73170000000||835|1|2022-01-06|15/09/2021|22.17||101800000000||725|1|2021-08-31|15/06/2021|5.88||53620000000||905|1|2021-08-12|15/03/2021|12.97||72760000000||875|1|2021-04-14|15/12/2020|-0.52||32370000000||1300|1|2020-11-30|15/09/2020|10.68||52920000000||1100|1|2020-11-30|15/09/2019|5.23||29840000000||1100|1|2020-07-31|15/06/2020|52.81||47190000000||1585|1|2020-07-05|15/03/2020|32.85||55410000000||1065|1|2020-05-20|15/12/2019|32.02||51780000000||810|1|||||
2025-04-07 01:24:37|06880|101550|/equities/prima-alloy-st|JKSE|PRAS|IDR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Indonesia|ID1000102403|479||68B|68000000000|97|18150|0|-97|97-97|97|701043478|-0.2|-0.31|52.55B|52550000000|-308.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0168|0|0|-1.948|0.0594|28.923|0.5935|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1|2022-08-31|15/06/2022|-42.5||25590000000||199|1|2022-06-01|15/03/2022|0.4||34260000000||214|1|2022-04-06|15/12/2021|-3.48||43270000000||234|1|2021-12-06|15/09/2021|-5.35||62220000000||266|1|2021-08-30|15/06/2021|56.35||100600000000||202|1|2021-06-07|15/03/2021|-48.1||55940000000||158|1|2021-04-29|15/12/2020|2.49||93180000000||142|1|2020-12-01|15/09/2020|-29.26||99800000000||125|1|2020-07-29|15/06/2020|30.49||34810000000||108|1|2020-07-07|15/03/2020|-10.9||72740000000||127|1|2020-06-26|15/12/2019|-68.11||40270000000||152|1|2019-11-06|15/09/2019|-4.65||65230000000||153|1|2019-07-31|15/06/2019|7.3||114200000000||160|1|2019-05-01|15/03/2019|0.08||120900000000||170|1|2019-04-01|15/12/2018|-7.75||122500000000||168|1|2018-10-31|15/09/2018|6.92||173100000000||180|1|2018-07-30|15/06/2018|5.58||147400000000||198|1|2018-05-11|15/03/2018|4.32||131900000000||199|1
2025-04-07 01:24:42|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|MCOL|IDR|Energy|Coal|Indonesia|ID1000162902|1189||17.87T|17870000000000|5025|44320|-13.73|-6200|5025-5150|5100|3555560000|-0.35|9.59|766.73M|766730000|0.03|540|10.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 01:24:47|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|PCAR|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000141807|88||58.33B|58330000000|50|2471|0|-50|50-50|50|1166666700|0.63|-121.1|257.35B|257350000000.00003|-0.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||23|4|22|-0.0016|0|0|0.8315|0.1868|-83.6436|17.3036|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1|2022-06-02|15/03/2022|1.37||70790000000||150|1|2022-05-09|15/12/2021|-1.08||54020000000||161|1|2021-12-01|15/09/2021|0.69||47150000000||284|1|2021-08-26|15/06/2021|0.36||34150000000||304|1|2021-06-21|15/03/2021|0.46||26530000000||320|1|2021-05-31|15/12/2020|-3.64||12780000000||260|1|2020-10-30|15/09/2020|-1.96||10420000000||248|1|2020-07-29|15/06/2020|-6.4||8170000000||380|1|2020-06-29|15/03/2020|-1.68||15230000000||214|1|2020-06-04|15/12/2019|-8.03||16330000000||204|1|2019-11-04|15/09/2019|-0.54||6020000000||2000|1|2019-07-30|15/06/2019|-2.79||15960000000||2100|1|2019-06-03|15/03/2019|-0.68||24400000000||3500|1|2019-04-10|15/12/2018|-16.81||27570000000||4510|1|2018-11-07|15/09/2017|-1.12||32000000000||2950|1|2018-11-07|15/09/2018|0.65||62140000000||2950|1|2018-08-01|15/06/2017|-1.8||31160000000||2940|1|2018-08-01|15/06/2018|-1.85||43740000000||2940|1
2025-04-07 01:24:55|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|PPGL|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000156508|28||77.89B|77890000000|101|100241|8.6|-115|99-103|99|771178020|-0.69|7.07|187.61B|187610000000|15.13|12.54|12.42|0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|buy|sell|sell|neutral|sell|sell|||||11|4|10|0.0153|0|0|0.4153|0.1606|6.064|0.335|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1|2022-11-28|15/09/2021|5.34||61560000000||121|1|2022-08-30|15/06/2022|4.4||60300000000||140|1|2022-05-27|15/03/2022|8.54||81540000000||171|1|2022-05-27|15/03/2021|6.62||60040000000||171|1|2022-04-27|15/12/2021|22||258800000000||141|1|2021-08-05|15/06/2021|9.57||114000000000||80|1|2021-08-05|15/06/2020|1.73||54040000000||80|1|2021-04-14|15/12/2020|3.46||50170000000||92|1|2020-11-23|15/09/2020|4.71||86440000000||220|1|||||||||
2025-04-07 01:25:03|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|BIMA|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000075005|819||39.53B|39530000000|65|1233068|-19.75|-138|60-65|60|608175716|-0.55|-2.69|92.5B|92500000000|-24.19|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0097|0|0|-0.1621|0.2455|2.4526|0.9565|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1|2022-08-31|15/06/2022|-10.32||20680000000||286|1|2022-05-31|15/03/2022|-14.98||13740000000||258|1|2022-04-29|15/12/2021|3.61||14010000000||310|1|2021-11-30|15/09/2021|-5.57||10660000000||177|1|2021-08-31|15/06/2021|-11.89||11770000000||127|1|2021-06-30|15/03/2021|-20.1||5390000000||119|1|2021-05-31|15/12/2020|-5.5||9520000000||63|1|2020-11-30|15/09/2020|-19.84||14710000000||50|1|2020-08-03|15/06/2020|7.55||7460000000||50|1|2020-08-03|15/03/2020|-33.09||25350000000||50|1|2020-05-21|15/12/2019|-2.76||26960000000||50|1|2019-10-31|15/09/2019|2.95||44670000000||50|1|2019-07-31|15/06/2019|0.38||33260000000||50|1|2019-04-30|15/03/2019|3||21590000000||50|1|2019-04-01|15/12/2018|5.95||23070000000||52|1|2018-10-31|15/09/2018|3.27||51120000000||60|1|2018-09-17|15/06/2018|-8.32||41640000000||59|1|2018-05-02|15/03/2018|4||30310000000||94|1
2025-04-07 01:25:15|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|PRDA|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000138001|2962||2.43T|2430000000000|2590|460593|-33.07|-3870|2560-2640|2630|937500000|0.2|8.78|2.25T|2250000000000|288.21|165.97|6.41|2025-05-06 00:00:00|2025-05-06|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|3500|1|3500|3500|33|4|24|0.0064|0|0|0.1851|0.0443|16.4008|2.1154|2025-05-06|15/03/2025|||||2590|1|2025-03-19|15/12/2024|||||2500|1|2024-11-29|15/09/2024|||||2800|1|2024-07-31|15/06/2024|||||2850|1|2024-04-30|15/03/2024|||||3260|1|2024-03-12|15/12/2023|||||4330|1|2023-11-02|15/09/2023|||549000000000|549000000000|6275|1|2023-07-31|15/06/2023|||||6050|1|2023-05-03|15/03/2023|75.89||517800000000||5600|1|2023-03-15|15/12/2022|103.97||602000000000|602000000000|5525|1|2022-11-10|15/09/2022|122.04||543000000000||5600|1|2022-07-29|15/06/2022|57.7||480900000000||6175|1|2022-05-02|15/03/2022|111.27||556100000000||6900|1|2022-03-15|15/12/2021|113.92||662000000000|662000000000|7675|1|2021-11-02|15/09/2021|151.76||752300000000||6400|1|2021-08-04|15/06/2021|151.76||612800000000||7325|1|2021-05-03|15/03/2021|169.33||625500000000||3820|1|2021-03-22|15/12/2020|156.23||671300000000||3700|1|2020-11-05|15/09/2020|143.33||545000000000|545000000000|2900|1|2020-09-02|15/06/2020|37.10||266000000000|266000000000|3070|1
2025-04-07 01:25:28|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|OASA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000137607|30||806.1B|806100000000|127|94796395|7.63|-161|125-130|127|6347220000|-0.45|234.26|||0.55|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|buy|strong_sell|sell|neutral|strong_sell|neutral|||||25|4|24|0.0081|0|0|-0.474|4.8556|-6.5913|1255.52|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1|2022-11-16|15/09/2022|-13.44||40000000000||190.36680603027|1|2022-10-04|15/06/2022|-0.61||808500000||178.65191650391|1|2022-06-02|15/03/2022|0.68||3200000000||111.29135894775|1|2022-04-01|15/12/2021|0.74||79200000||137.64999389648|1|2021-10-28|15/09/2021|-0.32||145000000||39.049999237061|1|2021-07-26|15/06/2021|0.22||1000000000||48.42200088501|1|2021-04-27|15/03/2021|2.99||2190000000||57.792999267578|1|2021-03-22|15/12/2020|-4.1||90600000||69.899002075195|1|2020-10-27|15/09/2020|0.58||32300000||348|1|2020-07-29|15/06/2020|-4.46||286400000||350|1|2020-04-30|15/03/2020|6.67||802400000||396|1|2020-04-14|15/12/2019|-4.66||16880000000||280|1|2019-10-17|15/09/2019|-0.32||6960000000||380|1|2019-07-29|15/06/2019|0.34||4820000000||272|1|2019-04-22|15/03/2019|3.03||5590000000||282|1|2019-02-27|15/12/2018|-6.81||3200000000||330|1|2018-10-15|15/09/2018|4.19||5750000000||184|1|2018-07-26|15/06/2018|-0.11||4570000000||202|1
2025-04-07 01:25:36|06887|101259|/equities/provident-agro|JKSE|PALM|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000125008|9||6.77T|6770000000000|430|975714|2.87|-484|430-450|430|15732874458|0.32|-2.99|-1.63T|-1630000000000|-143.73|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||25|4|24|0.011|0|0|-1.0695|0.1579|-35.14|25.8804|2023-04-28|15/03/2023|6.77||55280000000||569.61999511719|1|2023-03-24|15/12/2022|30.93||246900000000||608.23999023438|1|2022-11-07|15/09/2022|-9.64||39020000000||690.30798339844|1|2022-07-15|15/06/2022|-112.65||39020000000||685.48101806641|1|2022-05-31|15/03/2022|125.22||39020000000||810.99102783203|1|2022-02-25|15/12/2021|255.14||55750000000||670|1|2021-11-22|15/09/2021|-78.12||104400000000||478|1|2021-08-31|15/06/2021|159.03||89920000000||494|1|2021-08-31|15/03/2021|-51.37||66650000000||494|1|2021-05-31|15/12/2020|248.32||51510000000||364|1|2020-10-27|15/09/2020|31.02||65900000000||380|1|2020-07-24|15/06/2020|0.98||61290000000||190|1|2020-06-16|15/03/2020|1.43||59990000000||186|1|2020-03-16|15/12/2019|-0.61||35970000000||190|1|2019-10-28|15/09/2019|-3.66||56070000000||226|1|2019-07-30|15/06/2019|-2.98||48410000000||238|1|2019-04-29|15/03/2019|-2.74||48710000000||266|1|2019-03-28|15/12/2018|-16.6||51300000000||254|1|2018-10-31|15/09/2018|0.73||88650000000||260|1|2018-07-30|15/06/2018|-0.08||148400000000||278|1
2025-04-07 01:25:50|06888|101588|/equities/star-petrochem|JKSE|STAR|IDR|Financials|Investment Banking \u0026 Investment Services|Indonesia|ID1000120306|17||96B|96000000000|20|166006|-62.26|-56|20-20|20|4800000602|-0.25|22.68|4.06B|4059999999.9999995|0.88|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0067|0|0|0.2383|0.0531|323.9978|95.5892|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1|2022-11-30|15/09/2022|0.11||1210000000||147|1|2022-08-26|15/06/2022|-0.16||1050000000||122|1|2022-05-31|15/03/2022|0.33||1030000000||137|1|2022-04-28|15/12/2021|0.36||1090000000||139|1|2021-11-30|15/09/2021|0.43||1010000000||151|1|2021-08-31|15/06/2021|0.83||933100000||139|1|2021-06-30|15/03/2021|0.57||864400000||107|1|2021-05-25|15/12/2020|0.26||846200000||104|1|2020-11-29|15/09/2020|0.68||825600000||112|1|2020-07-30|15/06/2020|0.23||761700000||130|1|2020-06-30|15/03/2020|0.04||507500000||135|1|2020-05-18|15/12/2019|0.24||12670000000||138|1|2019-10-31|15/09/2019|0.14||8150000000||99|1|2019-07-31|15/06/2019|0.01||27070000000||99|1|2019-04-30|15/03/2019|0.02||30630000000||99|1|2019-03-29|15/12/2018|-0||37100000000||111|1|2018-10-31|15/09/2018|-0.01||38360000000||79|1|2018-08-01|15/06/2018|0.02||56370000000||79|1
2025-04-07 01:25:58|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|CSIS|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000138704|18||105.87B|105870000000|81|1300088|62|-88|78-84|82|1307000000|0.06|8.7|90.42B|90420000000|8.51|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|25|-0.0286|0|0|-0.8418|0.8103|-4.8|9.5768|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1|2022-11-09|15/09/2022|3.06||27920000000||73|1|2022-08-15|15/06/2022|0.29||10960000000||79|1|2022-05-25|15/03/2022|1.83||20220000000||80|1|2022-04-11|15/12/2021|5.25||26640000000||85|1|2021-11-26|15/09/2021|-0.38||12860000000||175|1|2021-10-29|15/06/2021|0.22||13320000000||97|1|2021-06-28|15/03/2021|6.34||30710000000||76|1|2021-05-27|15/12/2020|-2.33||5350000000||80|1|2020-11-26|15/09/2020|3.63||33490000000||51|1|2020-10-26|15/06/2020|-1.87||22120000000||50|1|2020-06-16|15/03/2020|7.55||24580000000||50|1|2020-05-14|15/12/2019|1.69||41650000000||50|1|2019-11-13|15/09/2019|-2.02||6320000000||95|1|2019-11-07|15/06/2019|-2.76||5120000000||95|1|2019-04-29|15/03/2019|-2.56||14780000000||108|1|2019-04-29|15/12/2018|-11.85||14060000000||108|1|2018-10-29|15/09/2018|-3.92||3510000000||310|1|2018-09-03|15/06/2018|-4.39||12450000000||402|1
2025-04-07 01:26:08|06890|1075239|/equities/pt-dafam-property|JKSE|DFAM|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000142607|180||94.99B|94990000000|50|137520|0|-65|50-50|50|1899852850|0.12|-5.1|63.26B|63260000000|-9.77|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||20|4|19|-0.0051|0|0|-0.4597|0.1655|4.6184|8.1126|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1|2022-08-23|15/06/2022|-3.09||14490000000||120|1|2022-05-31|15/03/2022|-2.08||16110000000||378|1|2022-04-29|15/12/2021|2.36||30700000000||555|1|2021-11-01|15/09/2021|-3.94||16310000000||368|1|2021-08-27|15/06/2021|-3||20030000000||316|1|2021-06-28|15/03/2021|-2.91||17600000000||145|1|2021-05-03|15/12/2020|-2.12||23140000000||160|1|2020-10-25|15/09/2020|1.35||30000000000||306|1|2020-07-30|15/06/2020|-5.51||5940000000||346|1|2020-06-29|15/03/2020|-0.55||30000000000||358|1|2020-04-22|15/12/2019|0.9||35080000000||420|1|2019-11-28|15/09/2019|1.33||39980000000||406|1|2019-08-29|15/06/2019|1.52||46890000000||920|1|2019-05-31|15/03/2019|-1.01||35090000000||795|1|2019-05-31|15/03/2018|-4.13||26710000000||795|1|2019-03-28|15/12/2018|1.31||50880000000||815|1|2018-11-29|15/09/2018|3.6||41400000000||810|1|2018-08-29|15/06/2018|-146901.35||54790000000||1115|1
2025-04-07 01:26:14|06891|1097269|/equities/pt-jaya-bersama|JKSE|DUCK|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000146202|1989||225.87B|225870000000|176|31739700|0|-190|173-190|505|1283330000|0.883|5.84|||40.67|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||11|4|10|0.0212|0|0|0.6761|0.651|1.527|3|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1|2020-06-30|15/03/2020|32.5||142000000000||500|1|2020-05-28|15/12/2019|16.02||157100000000||418|1|2019-11-01|15/09/2019|25.24||176800000000||1905|1|2019-09-30|15/06/2019|27.76||209000000000||1655|1|2019-07-01|15/03/2019|50.41||193900000000||1465|1|2019-04-30|15/12/2018|154.02||617800000000||1425|1|2019-04-05|15/03/2018|52.6||141300000000||1410|1|2019-04-05|15/12/2017|96313.4||538300000000||1410|1|2019-04-05|15/03/2017|12207.99||102300000000||1410|1|||||||||
2025-04-07 01:26:23|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|IPCC|IDR|Industrials|Transport Infrastructure|Indonesia|ID1000144306|78||1.41T|1410000000000|775|1761554|9.15|-805|760-785|765|1818384820|0.85|6.64|824.6B|824600000000|116.71|108.51|14|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1150|1|1150|1150|29|4|23|0.0041|0|0.0312|1.2674|0.0383|11.4811|2.6074|2025-04-25|15/03/2025|||||775|1|2025-03-26|15/12/2024||||191170000000|735|1|2024-11-29|15/09/2024|||225560000000|200570000000|750|1|2024-07-26|15/06/2024|||184620000000|184620000000|680|1|2024-06-26|15/03/2024|||175640000000||670|1|2024-05-02|15/12/2023|||187040000000|187040000000|635|1|2023-10-20|15/09/2023|||||695|1|2023-07-17|15/06/2023|||||750|1|2023-06-28|15/03/2023|||||765|1|2023-04-06|15/12/2022|29.05||218200000000||630|1|2022-12-02|15/09/2022|34.91||206000000000||635|1|2022-07-29|15/06/2022|5.58||152300000000||560|1|2022-06-29|15/03/2022|19.39||150000000000||635|1|2022-03-30|15/12/2021|23.9||169100000000||525|1|2021-10-29|15/09/2021|0.97||114500000000||540|1|2021-07-30|15/06/2021|-1.68||113400000000||585|1|2021-06-30|15/03/2021|9.84||119900000000||480|1|2021-03-03|15/12/2020|4.93||107300000000||615|1|2020-12-02|15/09/2020|-17.87||73550000000||416|1|2020-09-02|15/06/2020|-11.35||51750000000||420|1
2025-04-07 01:26:32|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|TAMU|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000138803|10||562.5B|562500000000|15|3745756|114.29|-46|15-16|16|37500000000|-0.92|16.58|19.03M|19030000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|buy|neutral|sell|neutral|neutral|sell|||||7|4|6|0.0632|0|0|0|0.1046|0|788149.0033|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1|2018-06-29|15/12/2017|-0||3930000||415|1|2017-10-31|15/09/2017|-0||3630000||365|1|2017-07-31|15/06/2017|-0||7280000||191|1|2017-07-04|15/12/2016|-0||3790000||144|1|2016-11-04|15/09/2016|-0||3220000||||||||||||||||
2025-04-07 01:26:40|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|PZZA|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000143407|4467||348.64B|348640000000|116|8272837|-58.57|-298|111-120|112|3005490700|0.38|-4.79|2.8T|2800000000000|-24.23|||2025-04-08 00:00:00|2025-04-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|4|23|-0.0534|0|0|-0.2827|0.1341|27.6482|0.6309|2025-04-08|15/12/2024|||||116|1|2024-11-29|15/09/2024|||||128|1|2024-07-31|15/06/2024|||||230|1|2024-07-02|15/03/2024|||||238|1|2024-04-02|15/12/2023|||||278|1|2023-10-31|15/09/2023|||||412|1|2023-08-01|15/06/2023|||972500000000|972500000000|430|1|2023-05-03|15/03/2023|-16.93||842100000000||470|1|2023-04-05|15/12/2022|4.01||975700000000||496|1|2022-11-02|15/09/2022|-9.91||887600000000||540|1|2022-08-29|15/06/2022|-2.68||896200000000|896200000000|540|1|2022-05-24|15/03/2022|0.78||852800000000|852800000000|645|1|2022-04-04|15/12/2021|15.79||915500000000||605|1|2021-12-01|15/09/2021|8.87||814800000000||665|1|2021-08-19|15/06/2021|8.87||974600000000||690|1|2021-07-06|15/03/2021|1.60||713900000000||695|1|2021-05-07|15/12/2020|-28.1||792700000000||720|1|2020-11-07|15/09/2020|-6.43||847000000000|847000000000|620|1|2020-09-02|15/06/2020|2.00||863000000000||620|1|2020-06-03|15/03/2020|2.00||956000000000||725|1
2025-04-07 01:26:49|06895|101578|/equities/sierad-produce|JKSE|SIPD|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000133606|1436||1.31T|1310000000000|715|4194|-11.18|-1250|715-720|690|1839102056|0.87|395.03|5.36T|5360000000000|1.81|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||32|4|24|-0.0057|0|0|0.5974|0.1328|-2.9338|0.5125|2024-10-31|15/09/2024|||||865|1|2024-08-28|15/06/2024|||||960|1|2024-04-30|15/03/2024|||||740|1|2024-03-18|15/12/2023|||||960|1|2023-11-01|15/09/2023|||||1060|1|2023-08-02|15/06/2023|||||1035|1|2023-05-08|15/03/2023|||||990|1|2023-03-27|15/12/2022|-105.5||1618600000000||1265|1|2022-11-03|15/09/2022|-6.7||1601100000000||1120|1|2022-08-31|15/06/2022|-28.45||1468100000000||1420|1|2022-06-03|15/03/2022|-22.22||1359400000000||1560|1|2022-04-30|15/12/2021|64.6||1355400000000||1680|1|2021-11-01|15/09/2021|-41.58||1327500000000||1905|1|2021-08-31|15/06/2021|-19.66||1471400000000||2030|1|2021-06-02|15/03/2021|7.87||1285300000000||1320|1|2021-03-03|15/12/2020|-2.26||1210100000000||1220|1|2020-10-31|15/09/2020|15.58||1081200000000||1120|1|2020-09-02|15/06/2020|-13.99||899400000000||1085|1|2020-06-03|15/03/2020|21.77||1150700000000||1300|1|2020-02-26|15/12/2019|13.61||1148500000000||1000|1
2025-04-07 01:26:59|06896|1076784|/equities/pt-surya-pertiwi|JKSE|SPTO|IDR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Indonesia|ID1000143001|416||1.66T|1660000000000|615|1344866|6.03|-690|600-615|610|2700000000|-0.02|5.78|2.92T|2920000000000|106.39|60|9.76|2025-04-23 00:00:00|2025-04-23|buy|buy|buy|buy|strong_sell|strong_buy|buy|neutral|strong_buy|||||31|4|22|0.0122|0|0|0.0108|-0.002|8.4041|0.805|2025-04-23|15/12/2024|||||615|1|2024-10-30|15/09/2024|||||620|1|2024-07-25|15/06/2024|||||525|1|2024-04-30|15/03/2024|||||535|1|2024-04-28|15/12/2023|||||545|1|2023-10-30|15/09/2023|||||560|1|2023-07-28|15/06/2023|||||595|1|2023-07-04|15/03/2023|||||560|1|2023-03-31|15/12/2022|28.45||685400000000||545|1|2022-11-01|15/09/2022|18.57||629000000000||575|1|2022-07-25|15/06/2022|10.67||519600000000||595|1|2022-07-05|15/03/2022|18.86||671600000000||540|1|2022-03-31|15/12/2021|24.91||655700000000||555|1|2021-11-01|15/09/2021|14.23||551500000000||620|1|2021-08-20|15/06/2021|19.05||474900000000|474900000000|500|1|2021-06-30|15/03/2021|19.05||556500000000|556500000000|440|1|2021-03-03|15/12/2020|16.23||563500000000|563500000000|500|1|2020-11-19|15/09/2020|12.56||491700000000||440|1|2020-09-02|15/06/2020|15.20||313700000000|313700000000|466|1|2020-06-03|15/03/2020|15.20||542000000000|542000000000|480|1
2025-04-07 01:27:08|06897|101251|/equities/p-tempuran-ema|JKSE|TMAS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000103203|663|PT Temas Tbk|7.22T|7220000000000|127|3089351|-23.49|-174|126-133|131|56868856000|0.05|10.73|4.34T|4340000000000|11.84|4|3.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0408|0|0|1.7984|0.0515|1.8254|3.1175|2024-11-27|15/09/2024|||||140|1|2024-07-24|15/06/2024|||||158|1|2024-06-26|15/03/2024|||||153|1|2024-05-15|15/12/2023|||||153|1|2023-10-26|15/09/2023|||||156|1|2023-07-25|15/06/2023|||||292|1|2023-04-27|15/03/2023|45.95||1115700000000||300|1|2023-03-15|15/12/2022|60.16||1202000000000||278|1|2022-11-28|15/09/2022|63.38||1353100000000||190.5|1|2022-07-25|15/06/2022|55.84||1155600000000||248|1|2022-04-30|15/12/2021|12.56||1014900000000||190|1|2022-04-28|15/03/2022|59.82||1167300000000||193.5|1|2021-11-29|15/09/2021|54.31||819900000000||70|1|2021-08-25|15/06/2021|49.13||686500000000||26.799999237061|1|2021-06-30|15/03/2021|5.93||849100000000||22.799999237061|1|2021-05-19|15/12/2020|10.11||727600000000||22.60000038147|1|2020-11-26|15/09/2020|-6.14||629600000000||130|1|2020-09-02|15/06/2020|6.36||605500000000||116|1|2020-04-30|15/03/2020|0.68||706800000000||98|1|2020-02-26|15/12/2019|-1.34||728200000000||84|1
2025-04-07 01:27:18|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|TNCA|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000143902|29||53.13B|53130000000|126|2285603|-37.62|-440|122-129|127|421640000|0.76|133.93|72.94B|72940000000|0.94|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|19|0.0143|0|0|-2.5921|0.0214|8.3737|2.3842|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1|2022-12-01|15/09/2022|1.21||16280000000||380|1|2022-08-31|15/06/2022|-1.13||17290000000||540|1|2022-06-02|15/03/2022|2.12||17290000000||710|1|2022-05-09|15/12/2021|-2.47||21070000000||870|1|2021-12-02|15/09/2021|4.2||18820000000||1095|1|2021-10-29|15/06/2021|-0.64||19330000000||705|1|2021-08-12|15/03/2021|1.68||17140000000||775|1|2021-05-31|15/12/2020|-8.62||16800000000||330|1|2020-11-30|15/09/2020|0.45||17830000000||318|1|2020-08-31|15/06/2020|-0.2||14450000000||190|1|2020-06-30|15/12/2019|2.01||20190000000||175|1|2020-06-29|15/03/2020|0.83||19740000000||187|1|2019-10-31|15/09/2019|2.01||18880000000||300|1|2019-08-14|15/03/2019|0.75||18120000000||312|1|2019-07-31|15/06/2019|1.47||36550000000||290|1|2019-03-28|15/12/2018|2.71||17510000000||316|1|2018-12-28|15/09/2018|0.33||16230000000||200|1|2018-08-07|15/06/2018|7.32||29620000000||156|1
2025-04-07 01:27:27|06899|1123886|/equities/pt-wahana-interfood|JKSE|COCO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000148208|370||65.85B|65849999999.99999|74|4263637|-64.42|-214|70-78|74|889863981|0.08|-1.09|152.83B|152830000000|-85.5|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|18|0.0221|0|0|0.2374|0.1614|21.0456|2.9739|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1|2022-11-30|15/09/2022|-0.4||77620000000||270|1|2022-08-02|15/06/2022|2.96||64390000000||218|1|2022-06-02|15/03/2022|2.61||69560000000||208|1|2022-05-10|15/12/2021|4.78||66910000000||220|1|2021-11-02|15/09/2021|0.29||54540000000||264|1|2021-08-31|15/06/2021|0.58||56400000000||294|1|2021-06-30|15/03/2021|6.76||46590000000||276|1|2021-05-31|15/12/2020|1.69||72150000000||264|1|2020-11-06|15/09/2020|-0.88||51330000000||925|1|2020-07-28|15/06/2020|1.79||18690000000||780|1|2020-06-21|15/03/2020|2.17||28880000000||890|1|2020-05-25|15/12/2019|4.58||65640000000||800|1|2019-12-25|15/09/2019|4.41||60200000000||855|1|2019-07-29|15/06/2019|2.98||70420000000||930|1|2019-04-30|15/03/2019|6.7||19930000000||905|1|2019-04-01|15/12/2018|54.71||42510000000||820|1|2019-03-12|15/09/2018|135.86||115100000000||||
2025-04-07 01:27:33|06900|101260|/equities/pudjiadi---son|JKSE|PNSE|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000124803|952||279.23B|279230000000|350|72298|-22.22|-1470|350-358|340|797813496|-1.01|19.56|241.94B|241940000000|33.4|2|0.57|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0223|0|0|1.1927|0.3406|29.2186|7.015|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1|2022-08-31|15/06/2022|2.48||28970000000||430|1|2022-06-02|15/03/2022|-15.01||20730000000||530|1|2022-04-28|15/12/2021|3.26||32120000000||575|1|2021-12-01|15/09/2021|-10.88||11310000000||690|1|2021-08-31|15/06/2021|-15.69||13980000000||354|1|2021-06-30|15/03/2021|-13.92||11650000000||452|1|2021-05-28|15/12/2020|-3.92||22370000000||448|1|2020-11-26|15/09/2020|-15.36||14040000000||790|1|2020-08-03|15/06/2020|-10.89||3120000000||915|1|2020-04-30|15/03/2020|-20.76||36990000000||570|1|2020-03-30|15/12/2019|-5.06||66480000000||590|1|2019-11-01|15/09/2019|-15.92||149100000000||488|1|2019-05-01|15/03/2019|-11.26||36270000000||655|1|2019-03-29|15/12/2018|-13.87||59000000000||580|1|2018-10-31|15/09/2018|7.79||62220000000||795|1|2018-07-31|15/06/2018|-4.07||50190000000||1300|1|2018-04-30|15/03/2018|-4.36||47000000000||1290|1|2018-03-29|15/12/2017|17.21||63050000000||920|1
2025-04-07 01:27:44|06901|101551|/equities/pudjiadi-prest|JKSE|PUDP|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000080609|208||141.05B|141050000000|214|191619|-16.08|-416|210-214|210|659120000|0.07|-40.87|41.27B|41270000000|-5.24|5|2.34|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|0.0099|0|0|-9.9713|1.6113|-0.1991|3.1765|2023-04-18|15/03/2023|-7.25||8750000000||312.5|1|2023-04-05|15/12/2022|873.19||434600000000||236|1|2022-11-24|15/09/2022|-4.37||11940000000||179|1|2022-08-29|15/06/2022|-6.78||14170000000||426|1|2022-05-30|15/03/2022|-15.45||10790000000||314|1|2022-04-28|15/12/2021|-14.93||21280000000||300|1|2021-11-30|15/09/2021|-19.08||9880000000||318|1|2021-08-30|15/06/2021|-23.63||12500000000||300|1|2021-06-30|15/03/2021|3.81||11590000000||260|1|2021-06-30|15/03/2020|-13.59||16240000000||260|1|2021-06-14|15/12/2020|-21.57||16220000000||326|1|2020-11-13|15/09/2020|-16.14||12310000000||208|1|2020-07-29|15/06/2020|-33.42||27070000000||234|1|2020-06-10|15/12/2019|14.78||18700000000||218|1|2019-10-29|15/09/2019|-5.61||17260000000||360|1|2019-08-12|15/06/2019|2.52||16770000000||376|1|2019-04-30|15/03/2019|1.53||15030000000||360|1|2019-03-29|15/12/2018|48.21||29860000000||370|1|2018-10-31|15/09/2018|-6.21||18950000000||492|1|2018-07-30|15/06/2018|-0.94||24390000000||486|1
2025-04-07 01:27:53|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|DMAS|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000134109|382||6.55T|6550000000000|136|14847432|-18.07|-170|135-137|136|48198111100|0.73|4.92|2.03T|2029999999999.9998|27.67|||2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|178|2|190|165|35|4|31|-0.0084|0|-0.0387|2.7547|9.9748|25.335|41.631|2025-04-24|15/03/2025|||||136|1|2025-03-26|15/12/2024|||343000000000||133|1|2024-10-24|15/09/2024|||485000000000||162|1|2024-08-01|15/06/2024|||655000000000||158|1|2024-04-30|15/03/2024|||||161|1|2024-03-27|15/12/2023|||938000000000|938000000000|173|1|2023-10-26|15/09/2023|||15000000000|15000000000|174|1|2023-07-27|15/06/2023|||745000000000|745000000000|169|1|2023-04-27|15/03/2023|3.23||224000000000|224000000000|170|1|2023-03-01|15/12/2022|9.33||676000000000|676000000000|166|1|2022-11-03|15/09/2022|2.23||189000000000|189000000000|181|1|2022-08-04|15/06/2022|5.62||446000000000|446000000000|165|1|2022-04-28|15/03/2022|8.07||621000000000|621000000000|171|1|2022-04-08|15/12/2021|1.66||134000000000|134000000000|185|1|2021-10-27|15/09/2021|0.37||727000000000|727000000000|222|1|2021-07-29|15/06/2021|0.37||46100000000|46100000000|192|1|2021-04-28|15/03/2021|5.62||534000000000|534000000000|236|1|2021-03-31|15/12/2020|21.69||1974000000000|1974000000000|228|1|2020-10-29|15/09/2020|4.64||402000000000|402000000000|226|1|2020-07-31|15/06/2020|1.11||145000000000|144980000000|220|1
2025-04-07 01:28:04|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|PURI|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000157001|53||191B|191000000000|191|6387472|46.92|-384|190-198|196|1000000000|0.73|-16.05|15.12B|15120000000|-12.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|4|10|0.0248|0|0|7.5344|-0.1167|681.775|16.149|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1|2022-11-01|15/09/2022|0.11||6580000000||342|1|2022-07-26|15/06/2022|0.19||6350000000||476|1|2022-04-28|15/03/2022|0.94||10790000000||350|1|2022-03-29|15/12/2021|2.62||9700000000||358|1|2021-10-28|15/09/2021|1.88||18360000000||342|1|2021-07-28|15/06/2021|0.02||8510000000||368|1|2021-05-04|15/03/2021|5.53||26730000000||354|1|2021-03-24|15/12/2020|3.83||19700000000||370|1|2020-12-27|15/09/2020|5.71||56120000000||298|1|||||||||
2025-04-07 01:28:12|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|PMJS|IDR|Consumer Cyclicals|Specialty Retailers|Indonesia|ID1000153000|2097||1.55T|1550000000000|113|76380|-13.74|-180|111-120|118|13755600000|0.42|14.2|9.65T|9650000000000|7.96|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.1156|0|0|2.5117|0.126|35.2571|0.2029|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1|2022-10-28|15/09/2022|4.1||2714800000000||164|1|2022-07-27|15/06/2022|4.27||2512800000000||171|1|2022-04-27|15/03/2022|6.53||3202300000000||132|1|2022-03-30|15/12/2021|3.56||3076400000000||137|1|2021-10-28|15/09/2021|3.2||2493400000000||126|1|2021-08-12|15/06/2021|2.96||2344200000000||130|1|2021-06-14|15/03/2021|1.48||1864600000000||125|1|2021-06-11|15/12/2020|1.59||1748700000000||125|1|2020-10-27|15/09/2020|0.09||1292100000000||130|1|2020-10-27|15/09/2019|1.09||2208600000000||130|1|2020-07-31|15/06/2020|0.45||1014200000000||128|1|2020-06-29|15/03/2020|2.01||2021400000000||128|1|2020-05-08|15/12/2019|180.89||8729500000000||129|1|2019-12-17|15/06/2019|7||4076900000000||||2019-12-17|15/12/2018|13.39||9976500000000||||2019-12-17|15/06/2018|6.48||4785400000000|||||
2025-04-07 01:28:19|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|PURA|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000153901|25||63.02B|63020000000|10|1930368|-54.55|-26|10-11|11|6301930902|0.72|79.91|249.99B|249990000000|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|0.0112|0|0|-0.4628|0.2634|36.055|6.1831|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1|2022-12-01|15/09/2022|0.36||36470000000||50|1|2022-07-29|15/06/2022|0.65||20120000000||50|1|2022-06-07|15/03/2022|0.68||40930000000||50|1|2022-04-29|15/12/2021|0.29||30800000000||50|1|2021-11-29|15/09/2021|0.32||28760000000||56|1|2021-08-31|15/06/2021|0.15||18580000000||50|1|2021-08-12|15/03/2021|0.67||40110000000||50|1|2021-03-21|15/12/2020|0.44||18410000000||112|1|2020-11-30|15/09/2020|-0.05||19560000000||129|1|2020-11-30|15/09/2019|0.76||29300000000||129|1|2020-08-14|15/06/2020|0.17||21370000000||134|1|2020-08-14|15/06/2019|0.07||12010000000||134|1|2020-07-17|15/03/2020|0.77||36620000000||118|1|2020-07-17|15/03/2019|0.16||13680000000||118|1|2020-06-05|15/12/2019|1.55||33480000000||77|1|||
2025-04-07 01:28:29|06906|101552|/equities/pyridam-farma|JKSE|PYFA|IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000075609|1193||1.98T|1980000000000|176|47970646|-21.18|-338|168-180|178|11236683094|1.21|-6.26|1.34T|1340000000000|-28.76|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|24|0.0037|0|0|0.33|0.0924|17.7825|13.9938|2023-05-02|15/03/2023|-23.01||164900000000||179.2799987793|1|2023-04-06|15/12/2022|-25.26||164500000000||172.83999633789|1|2022-11-30|15/09/2022|522.74||243800000000||201.82000732422|1|2022-08-31|15/06/2022|12.25||134700000000||210.41000366211|1|2022-06-02|15/03/2022|4.66||172400000000||225.44000244141|1|2022-05-09|15/12/2021|-19.6||224200000000||221.13999938965|1|2021-11-30|15/09/2021|8.59||183900000000||1050|1|2021-08-27|15/06/2021|0.96||105100000000||1210|1|2021-06-01|15/03/2021|20.28||117400000000||955|1|2021-04-16|15/12/2020|11.18||82120000000||1000|1|2020-11-02|15/09/2020|19.48||73700000000||855|1|2020-07-24|15/06/2020|2.49||42540000000||1265|1|2020-05-06|15/03/2020|8.16||79040000000||216|1|2020-03-30|15/12/2019|8.26||62400000000||194|1|2019-10-29|15/09/2019|5.91||63350000000||190|1|2019-07-30|15/06/2019|-0.23||57550000000||180|1|2019-04-29|15/03/2019|3.52||63820000000||180|1|2019-03-27|15/12/2018|7.75||64930000000||184|1|2018-10-29|15/09/2018|4.85||62620000000||186|1|2018-07-30|15/06/2018|0.13||58040000000||199|1
2025-04-07 01:28:36|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|HDFA|IDR|Financials|Banking Services|Indonesia|ID1000118805|157||713.13B|713130000000|109|78008|11.22|-194|105-109|110|6542445783|0.23|-16.52|141.51B|141510000000|-6.6|||0000-00-00 00:00:00|-0001-11-30|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|0.0031|0|0|0.7461|-0.1622|9.3446|5.2192|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1|2022-10-31|15/09/2022|1.43||46000000000||145|1|2022-08-02|15/06/2022|1.41||42310000000||168|1|2022-04-28|15/03/2022|1.36||46410000000||164|1|2022-03-31|15/12/2021|1.66||40490000000||179|1|2021-10-28|15/09/2021|1.62||45280000000||189|1|2021-07-29|15/06/2021|1.25||30540000000||179|1|2021-04-29|15/03/2021|1.18||25980000000||110|1|2021-03-29|15/12/2020|-8.09||20490000000||123|1|2020-11-02|15/09/2020|-1.8||19520000000||147|1|2020-08-04|15/06/2020|-4.24||16210000000||154|1|2020-06-24|15/03/2020|-2.18||36370000000||160|1|2020-06-02|15/12/2019|-45.34||41080000000||160|1|2019-10-17|15/09/2019|-16.22||55370000000||151|1|2019-07-23|15/06/2019|-13.41||64810000000||144|1|2019-04-30|15/03/2019|-6.63||88300000000||154|1|2019-03-18|15/12/2018|-77.26||-129700000000||150|1|2018-10-30|15/09/2018|-42.69||117200000000||116|1|2018-07-31|15/06/2018|-2.69||197300000000||160|1
2025-04-07 01:28:45|06908|101553|/equities/radiant-utama|JKSE|RUIS|IDR|Industrials|Professional \u0026 Commercial Services|Indonesia|ID1000103708|259||106.26B|106260000000|138|247522|-23.33|-196|138-144|140|770000000|-0.35|7.98|2.14T|2140000000000.0002|17.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0011|0|0|0.953|0.0212|16.6758|0.12|2024-10-30|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1|2024-04-30|15/03/2024|||||173|1|2024-04-02|15/12/2023|||||172|1|2023-11-01|15/09/2023|||||252|1|2023-07-29|15/06/2023|||||198|1|2023-06-01|15/03/2023|6.5||396200000000||181|1|2023-04-05|15/12/2022|0.21||444700000000||195|1|2022-11-10|15/09/2022|5.49||436600000000||230|1|2022-07-29|15/06/2022|6.51||415300000000||204|1|2022-06-02|15/03/2022|13.91||409400000000||182|1|2022-04-21|15/12/2021|5.35||467600000000||192|1|2021-11-11|15/09/2021|4.16||420400000000||214|1|2021-08-27|15/06/2021|2.98||398300000000||214|1|2021-06-02|15/03/2021|11.32||359300000000||238|1|2021-04-05|15/12/2020|6.44||421800000000||296|1|2020-11-05|15/09/2020|5.39||372200000000||328|1|2020-09-02|15/06/2020|27.91||401700000000||292|1|2020-06-03|15/03/2020|-3.96||420700000000||170|1|2020-02-26|15/12/2019|15.27||471500000000||210|1
2025-04-07 01:28:57|06909|101554|/equities/ramayana-lesta|JKSE|RALS|IDR|Consumer Cyclicals|Diversified Retail|Indonesia|ID1000099500|3395||2.09T|2089999999999.9998|352|3891110|-26.36|-490|352-356|354|5931263500|0.74|6.65|2.76T|2760000000000|52.9|50|14.2|2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|402|4|500|340|42|4|40|-0.0046|0.3381|-0.0748|5.0402|0.1445|-10.2129|1.2968|2025-04-24|15/03/2025|||||352|1|2025-03-26|15/12/2024|||1154000000000||344|1|2024-10-31|15/09/2024|||813000000000||392|1|2024-07-29|15/06/2024|||1139000000000|1441000000000|430|1|2024-04-30|15/03/2024|||829000000000|829000000000|458|1|2024-03-29|15/12/2023|||604000000000||472|1|2023-11-01|15/09/2023|||476000000000|476000000000|498|1|2023-07-31|15/06/2023|||1080000000000|1080000000000|585|1|2023-05-02|15/03/2023|4.89||584000000000|584000000000|610|1|2023-03-31|15/12/2022|8.66||805500000000|805500000000|650|1|2022-11-03|15/09/2022|1.93||547000000000|547000000000|585|1|2022-07-29|15/06/2022|40.81||1256000000000|1406020000000|570|1|2022-04-28|15/03/2022|4.76||601000000000|600830000000|690|1|2022-03-31|15/12/2021|10.64||615000000000|615000000000|765|1|2021-11-16|15/09/2021|33.38||261000000000|261000000000|770|1|2021-08-02|15/06/2021|33.38||1226000000000|1348830000000|630|1|2021-05-05|15/03/2021|-12.71||630450000000|630450000000|750|1|2021-03-03|15/12/2020|-6.47||626000000000|626030000000|745|1|2020-10-30|15/09/2020|-14.92||428000000000|428000000000|575|1|2020-07-29|15/06/2020|1.97||558000000000|677230000000|560|1
2025-04-07 01:29:05|06910|101555|/equities/ratu-prabu-ene|JKSE|ARTI|IDR|Energy|Oil \u0026 Gas Related Equipment and Services|Indonesia|ID1000094808|98||15.68B|15680000000|2|1975300|-33.33|-4|2-2|2|7840000000|-0.54||38.83B|38830000000|-3.32|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||22|4|16|0|0|0|-1.2284|-0.1511|18.0663|20.5981|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1|2022-05-13|15/12/2021|-17.22||2880000000||50|1|2022-02-18|15/09/2021|0.08||1750000000||50|1|2021-11-29|15/06/2021|4.81||948800000||50|1|2021-06-21|15/03/2021|-4.63||430500000||50|1|2021-06-02|15/12/2020|-147.7||2750000000||50|1|2020-11-16|15/09/2020|-0.9||3140000000||50|1|2020-10-05|15/06/2020|-0.1||12520000000||50|1|2020-08-13|15/03/2020|0.26||14400000000||50|1|2020-07-28|15/12/2019|-43.71||29720000000||50|1|2019-11-21|15/09/2019|0.25||33770000000||50|1|2019-09-20|15/06/2019|-1.45||41230000000||50|1|2019-05-07|15/03/2019|0.4||67700000000||50|1|2019-04-01|15/12/2018|0.05||45460000000||50|1|2018-10-31|15/09/2018|0.95||93390000000||50|1|2018-08-06|15/06/2018|0.25||78960000000||50|1|2018-05-02|15/03/2018|0.23||87510000000||50|1|2018-03-28|15/12/2017|1.02||86820000000||50|1|2017-11-30|15/09/2017|-0.09||60290000000||50|1
2025-04-07 01:29:17|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|PSKT|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000087802|134||362.29B|362290000000|35|2547092|45.83|-57|32-35|32|10351231636|-0.29|-51.62|55.1B|55100000000|-0.68|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|neutral|sell|strong_sell|neutral|sell|||||25|4|24|0.0069|0|0|0.3902|0.0177|-86.2142|10.31|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1|2022-10-28|15/09/2022|-0.08||15110000000||82|1|2022-08-09|15/06/2022|-0.19||13470000000||75|1|2022-05-27|15/03/2022|-0.23||13160000000||68|1|2022-04-12|15/12/2021|-0.02||14890000000||87|1|2021-11-17|15/09/2021|-0.36||10400000000||50|1|2021-08-25|15/06/2021|-0.37||10980000000||50|1|2021-05-27|15/03/2021|-0.42||11000000000||50|1|2021-04-15|15/12/2020|-1.32||12490000000||50|1|2020-11-24|15/09/2020|-0.4||9770000000||50|1|2020-07-27|15/06/2020|-0.61||6680000000||50|1|2020-06-17|15/03/2020|-0.47||13490000000||50|1|2020-03-18|15/12/2019|-0.39||18570000000||50|1|2019-10-28|15/09/2019|-0.19||17870000000||50|1|2019-07-29|15/06/2019|-0.49||15210000000||50|1|2019-04-29|15/03/2019|-0.31||16520000000||50|1|2019-03-26|15/12/2018|0.25||20810000000||50|1|2018-10-26|15/09/2018|-0.52||20000000000||50|1|2018-07-25|15/06/2018|-1.36||18070000000||50|1
2025-04-07 01:29:23|06912|101261|/equities/reliance-secur|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|27|0.034|0|0|19.5713|-1.2711|74.1611|0|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1|2022-11-09|15/09/2022|4.89||16120000000||595|1|2022-08-26|15/06/2022|3.64||12800000000||690|1|2022-06-17|15/03/2022|5.79||17880000000||620|1|2022-04-28|15/12/2021|0.05||30470000000||390|1|2021-11-03|15/09/2021|4.34||16330000000||440|1|2021-08-27|15/06/2021|4.39||8080000000||380|1|2021-06-28|15/03/2021|2.86||6860000000||334|1|2021-05-27|15/12/2020|-12.13||9410000000||326|1|2020-10-26|15/09/2020|2.21||5970000000||308|1|2020-07-30|15/06/2020|31.39||9230000000||300|1|2020-06-30|15/03/2020|-1.98||-1520000000||312|1|2020-05-14|15/12/2019|-16.66||8090000000||290|1|2019-10-31|15/09/2019|6.98||11670000000||151|1|2019-07-31|15/06/2019|7.68||18810000000||210|1|2019-07-01|15/03/2019|3.91||10350000000||208|1|2019-04-30|15/12/2018|-11.6||-465400000||230|1|2018-11-12|15/09/2018|1.32||7990000000||234|1|2018-08-06|15/06/2018|0.28||4670000000||224|1
2025-04-07 01:29:35|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|REAL|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000152705|3||106.14B|106140000000|16|6877212|220|-16|15-16|15|6633610151|-0.04|4.4|115.89B|115890000000|3.64|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||17|4|16|0.0111|0|0|0.0465|0.3435|463.0345|42.0788|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1|2022-11-30|15/09/2022|-0||1210000000||50|1|2022-08-30|15/06/2022|0.03||1920000000||50|1|2022-05-30|15/03/2022|||1090000000||50|1|2022-04-22|15/12/2021|0.04||12040000000||50|1|2021-11-30|15/09/2021|0.06||3100000000||84|1|2021-08-31|15/06/2021|0.01||3860000000||100|1|2021-06-29|15/03/2021|0.09||4940000000||50|1|2021-05-06|15/12/2020|0.13||5270000000||50|1|2020-11-30|15/09/2020|||1700000000||50|1|2020-11-30|15/09/2019|0.13||3950000000||50|1|2020-09-04|15/03/2020|0.06||4080000000||50|1|2020-09-04|15/03/2019|0.03||2250000000||50|1|2020-07-30|15/06/2020|-0.06||1640000000||50|1|2020-07-30|15/06/2019|-0.04||900000000||50|1|2020-05-21|15/12/2019|0.32||3030000000||58|1|||
2025-04-07 01:29:48|06914|101557|/equities/resource-alam|JKSE|KKGI|IDR|Energy|Coal|Indonesia|ID1000114309|448||1.91T|1910000000000|394|2912807|12.57|-720|388-394|394|4847627800|0.31|2.77|326.8M|326800000|0.01|15|3.81|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|5|0.0028|0|0|0|-0.0994|0|37667.462|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1|2024-04-24|15/03/2024|||||392|1|2024-03-27|15/12/2023|||||364|1|2023-10-30|15/09/2023|||||469.10998535156|1|2023-07-28|15/06/2023|||||467.17999267578|1|2023-04-27|15/03/2023|||||455.60000610352|1|2023-03-28|15/12/2022|||||366.79998779297|1|2022-10-25|15/09/2022|||||622.59002685547|1|2022-07-27|15/06/2022|||||583.97998046875|1|2022-04-27|15/03/2022|||||438.2200012207|1|2022-04-11|15/12/2021|||||460|1|2021-11-01|15/09/2021|||||322|1|2021-08-18|15/06/2021|||||290|1|2021-04-27|15/03/2021|||||282|1|2021-03-22|15/12/2020|||||292|1|2020-11-06|15/09/2020|||||199|1|2020-07-17|15/06/2020|||||202|1|2020-04-28|15/03/2020|||||197|1|2020-03-23|15/12/2019|||||150|1
2025-04-07 01:30:00|06915|101262|/equities/ricky-putra-gl|JKSE|RICY|IDR|Consumer Cyclicals|Textiles \u0026 Apparel|Indonesia|ID1000059801|1256||32.09B|32090000000.000004|50|1207698|-41.18|-132|50-50|50|641717510|-0.2|-0.65|888.04B|888040000000|-118.44|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|0.0011|0|0|-0.2555|0.0934|8.5192|0.0521|2024-11-25|15/09/2024|||||75|1|2024-08-21|15/06/2024|||||85|1|2024-05-13|15/03/2024|||||70|1|2024-04-11|15/12/2023|||||85|1|2023-11-01|15/09/2023|||||117|1|2023-08-01|15/06/2023|||||129|1|2023-06-02|15/03/2023|||||88|1|2023-04-03|15/12/2022|-69.25||312600000000||70|1|2022-11-28|15/09/2022|-20.36||289000000000||103|1|2022-08-12|15/06/2022|-14.94||278200000000||100|1|2022-04-29|15/03/2022|3.28||334800000000||70|1|2022-04-14|15/12/2021|-24.58||351100000000||72|1|2021-11-29|15/09/2021|-38.23||304400000000||90|1|2021-08-25|15/06/2021|-13.97||297300000000||87|1|2021-06-04|15/03/2021|-26.46||423200000000||103|1|2021-03-03|15/12/2020|4.37||473700000000||87|1|2020-12-02|15/09/2020|-36.45||282300000000||98|1|2020-09-02|15/06/2020|-21.06||209000000000||88|1|2020-06-03|15/03/2020|-66.83||321100000000||99|1|2020-02-26|15/12/2019|22.01||792900000000||138|1
2025-04-07 01:30:07|06916|101263|/equities/rig-tender-ind|JKSE|RIGS|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000098809|45||408.12B|408120000000|670|261364|31.37|-1200|600-670|640|609130000|0.7|5.33|355.23B|355230000000|142.46|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||12|2|11|0.0146|0|0|-41.2753|1139.9738|14.4038|3881.02|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1|2022-10-31|15/09/2022|28.43||83250000000||580|1|2022-10-31|15/09/2021|10.15||67660000000||580|1|2022-09-30|15/06/2022|18.62||73960000000||645|1|2022-04-27|15/03/2022|25.13||88870000000||324|1|2022-01-29|15/12/2021|6.67||87030000000||330|1|2018-06-29|15/03/2018|-0.02||6940000||186|1|2018-01-31|15/12/2017|-0||7020000||195|1|2017-10-30|15/09/2017|-0||5210000||181|1|2017-08-31|15/06/2017|-0||4230000||206|1|2017-07-03|15/03/2017|-0.01||6010000|||||||||||
2025-04-07 01:30:13|06917|101558|/equities/rimo-catur-les|JKSE|RIMO|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000062706|173||2.25T|2250000000000|50|525530480|0|-50|50-50|50|45080600000|0.06|28.61|584.23B|584230000000|1.75|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||11|4|10|0.0193|0|0|3.8472|1.428|10.951|59.955|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1|2019-05-31|15/03/2019|0.2||72440000000||130|1|2019-04-26|15/12/2018|-0.12||76240000000||133|1|2018-11-14|15/09/2018|0.8||132500000000||165|1|2018-09-24|15/06/2018|0.63||94290000000||133|1|2018-06-01|15/03/2018|1.42||206500000000||145|1|2018-05-28|15/12/2017|-1.43||36410000000||137|1|2017-11-09|15/09/2017|-1.48||5430000000||192|1|2017-08-14|15/06/2017|3.08||164600000000||354|1|2017-05-04|15/03/2017|0.07||40120000000||159|1|||||||||
2025-04-07 01:30:23|06918|101559|/equities/ristia-bintang|JKSE|RBMS|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000058100|148||69.06B|69060000000|26|199317|-16.13|-34|26-26|27|2656212826|0.05|-2.03|159.86B|159860000000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0053|0|0|0.5224|3.1144|-2.4704|7.1161|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1|2022-11-23|15/09/2022|-4.32||40910000000||50|1|2022-08-23|15/06/2022|-8.85||13390000000||51|1|2022-05-25|15/03/2022|-6.62||8430000000||57|1|2022-03-29|15/12/2021|1.14||23490000000||71|1|2021-11-26|15/09/2021|-5.97||10670000000||51|1|2021-08-25|15/06/2021|-4.78||3360000000||51|1|2021-06-02|15/03/2021|-4.72||7020000000||50|1|2021-04-06|15/12/2020|-8.06||2730000000||59|1|2020-11-12|15/09/2020|-7.16||6580000000||50|1|2020-07-28|15/06/2020|-7.13||2570000000||50|1|2020-06-18|15/03/2020|-4.8||13440000000||50|1|2020-03-31|15/12/2019|-6.17||26140000000||50|1|2019-10-31|15/09/2019|-1.83||20610000000||100|1|2019-07-31|15/06/2019|-1.87||23670000000||93|1|2019-04-29|15/03/2019|-4.07||23970000000||93|1|2019-04-01|15/12/2018|-0.24||101900000000||95|1|2018-10-31|15/09/2018|4.62||21720000000||133|1|2018-07-31|15/06/2018|-4.46||34890000000||153|1
2025-04-07 01:30:32|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|ROCK|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000157605|45||531.02B|531020000000|370|2452|4.52|-440|370-370|370|1435185100|-0.07|49.33|119.35B|119350000000|7.54|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||13|4|12|-0.0199|0|0|-2.3443|-0.0112|34.5017|8.2142|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1|2022-11-17|15/09/2022|-1.08||25520000000||416|1|2022-08-16|15/06/2022|0.18||22550000000||448|1|2022-06-30|15/03/2022|0.19||20820000000||484|1|2022-06-29|15/12/2021|-1.81||18540000000||484|1|2021-11-25|15/09/2021|-3.88||21150000000||735|1|2021-09-27|15/06/2021|2.16||24940000000||610|1|2021-09-27|15/06/2020|1.28||26600000000||610|1|2021-09-10|15/03/2021|-0.18||19120000000||670|1|2021-09-10|15/03/2020|12.37||28860000000||670|1|2021-08-27|15/12/2020|-12.92||20550000000||695|1|2020-12-02|15/09/2020|6.76||75570000000||895|1|||||||
2025-04-07 01:30:40|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|RDTX|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000067200|191||3.28T|3280000000000|12200|2463|-12.39|-16250|12000-12450|11900|268800000|0.12|11.39|530.66B|530659999999.99994|1070.94|511|4.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||25|4|24|-0.0035|0|0|0.0953|0.0771|7.7538|4.2896|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1|2022-11-09|15/09/2022|217.73||128100000000||9925|1|2022-08-23|15/06/2022|287.86||133400000000||8350|1|2022-05-25|15/03/2022|218.67||113900000000||6800|1|2022-04-27|15/12/2021|290.96||120600000000||7650|1|2021-11-04|15/09/2021|144.47||107400000000||7275|1|2021-08-26|15/06/2021|154.36||94580000000||6800|1|2021-05-31|15/03/2021|140.76||90940000000||7700|1|2021-05-06|15/12/2020|194.76||91400000000||7400|1|2020-11-10|15/09/2020|685.95||309400000000||5600|1|2020-07-28|15/06/2020|210.97||95430000000||5050|1|2020-05-27|15/03/2020|229.22||99730000000||4900|1|2020-05-20|15/12/2019|203.12||98830000000||4980|1|2019-10-31|15/09/2019|200.19||99580000000||5950|1|2019-07-30|15/06/2019|236.24||102300000000||7800|1|2019-04-29|15/03/2019|225.14||98760000000||6650|1|2019-03-29|15/12/2018|264.08||99240000000||7775|1|2018-10-26|15/09/2018|211.06||99820000000||5250|1|2018-07-31|15/06/2018|262.47||99330000000||5500|1
2025-04-07 01:30:47|06921|1084857|/equities/royal-prima|JKSE|PRIM|IDR|Healthcare|Healthcare Providers \u0026 Services|Indonesia|ID1000143209|784||195.94B|195940000000|58|3802058|-27.5|-82|57-58|57|3378320205|0.01|-31.42|297.89B|297890000000|-1.94|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||18|4|17|0.0319|0|0|-0.4966|0.075|-463.6175|4.1635|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1|2022-09-05|15/06/2022|1.91||67970000000||216|1|2022-06-27|15/03/2022|1.2||79370000000||250|1|2022-05-31|15/12/2021|-8.87||85210000000||266|1|2021-11-30|15/09/2021|12.47||231500000000||374|1|2021-09-14|15/06/2021|13.94||187100000000||314|1|2021-06-30|15/03/2021|4.68||96120000000||300|1|2021-06-01|15/12/2020|6.03||104300000000||224|1|2020-11-24|15/09/2020|4.55||73410000000||246|1|2020-08-04|15/06/2020|-0||37180000000||268|1|2020-06-29|15/03/2020|0.68||45660000000||310|1|2020-05-07|15/12/2019|0.12||48800000000||286|1|2019-12-02|15/09/2019|-0.01||46500000000||294|1|2019-10-14|15/06/2019|-0.07||40050000000||332|1|2019-07-19|15/03/2019|0.77||38870000000||450|1|2019-04-04|15/12/2018|2.12||50590000000||460|1|2018-12-19|15/06/2018|1.05||58080000000||615|1||
2025-04-07 01:30:55|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|INDO|IDR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Indonesia|ID1000153505|2||654.19B|654190000000|146|12435193|44.55|-192|141-148|145|4480741638|0.59|35.1|26.93B|26930000000|4.9|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||16|4|15|0.0836|0|0|-0.2844|0.5523|-0.0847|112.7433|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1|2022-11-30|15/09/2022|1.8||4510000000||114|1|2022-08-31|15/06/2022|1.19||1750000000||102|1|2022-06-03|15/03/2022|2.36||1280000000||100|1|2022-04-18|15/12/2021|0.31||814000000||123|1|2021-11-29|15/09/2021|0.74||3450000000||126|1|2021-07-26|15/06/2021|-0.15||845700000||121|1|2021-04-28|15/03/2021|1.1||2370000000||184|1|2021-04-16|15/12/2020|-1.42||887200000||218|1|2020-11-05|15/09/2020|4.49||765700000||105|1|2020-09-29|15/06/2020|-2.38||651200000||107|1|2020-04-30|15/03/2020|10.36||780100000||52|1|2020-04-30|15/03/2019|18.33||423800000||52|1|2020-04-28|15/12/2019|121.11||2660000000||52|1|2020-01-10|15/06/2019|45.08||703100000|||||||
2025-04-07 01:31:03|06923|101560|/equities/rukun-raharja|JKSE|RAJA|IDR|Utilities|Natural Gas Utilities|Indonesia|ID1000094105|678||8.33T|8330000000000|1970|50308212|51.54|-4440|1920-2000|1960|4227082500|0.31|22.06|||0.01|38|1.93|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|0|2|0|0|21|2|4|0.0099|0|0|0|0.5028|0|20318.1025|2024-11-27|15/09/2024|||||2330|1|2024-09-23|15/06/2024|||||1280|1|2024-04-25|15/12/2023|||||1340|1|2024-04-23|15/03/2024|||||1350|1|2023-10-30|15/09/2023|||||980|1|2023-08-03|15/06/2023|||||860|1|2023-06-28|15/03/2023|||||970|1|2023-04-10|15/12/2022|||||930|1|2022-11-29|15/09/2022|||||1045|1|2022-08-29|15/06/2022|||||945|1|2022-06-03|15/03/2022|||||364|1|2022-04-28|15/12/2021|||||189|1|2021-12-01|15/09/2021|||||191|1|2021-08-30|15/06/2021|||||190|1|2021-06-30|15/03/2021|||||206|1|2021-03-03|15/12/2020|||||206|1|2018-04-30|15/03/2018|||29320000||730|1|2018-04-02|15/12/2017|||148900000||525|1|2017-04-27|15/03/2017|||38070000||218|1|2017-03-30|15/12/2016|||52870000||234|1
2025-04-07 01:31:20|06924|101561|/equities/salim-ivomas-p|JKSE|SIMP|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000119100|32703||5.98T|5980000000000|386|2104593|0|-444|382-390|384|15501310000|0.79|3.86|15.97T|15970000000000|99.99|10|2.59|2025-05-06 00:00:00|2025-05-06|strong_buy|buy|sell|strong_buy|buy|sell|strong_buy|buy|sell|480|1|480|480|35|4|26|-0.001|0|0|-0.0267|0.0141|7.1092|0.4458|2025-05-06|15/03/2025|||||386|1|2025-02-28|15/12/2024|||||356|1|2024-11-29|15/09/2024|||||390|1|2024-08-09|15/06/2024|||||370|1|2024-06-26|15/03/2024|||||362|1|2024-03-01|15/12/2023|||||360|1|2023-11-29|15/09/2023|||||386|1|2023-07-31|15/06/2023|||||426|1|2023-06-28|15/03/2023|9.7||4051400000000||406|1|2023-03-03|15/12/2022|19.49||5459000000000||418|1|2022-11-30|15/09/2022|29.37||4262000000000|4262000000000|416|1|2022-08-11|15/06/2022|9.27||4032000000000|4032000000000|470|1|2022-05-31|15/03/2022|19.17||4041000000000|4041000000000|505|1|2022-03-03|15/12/2021|27.17||5533000000000|5533000000000|530|1|2021-12-01|15/09/2021|22.21||5167800000000||446|1|2021-08-13|15/06/2021|7.00||4258400000000||452|1|2021-06-30|15/03/2021|7.00||4699200000000||434|1|2021-03-01|15/12/2020|26.25||4162000000000|4162000000000|442|1|2020-12-02|15/09/2020|8.27||3440500000000||392|1|2020-09-02|15/06/2020|-4.92||3556000000000|3556000000000|346|1
2025-04-07 01:31:31|06925|101562|/equities/samindo-resour|JKSE|MYOH|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000120900|1145||4.39T|4389999999999.9995|1990|106569|0|-2350|1950-1990|1985|2206312500|0.14|16.69|179.56M|179560000|0.01|22.29|1.12|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||5|4|4|-0.0039|0|0|0|0.0493|0|8309.24|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1|2017-10-31|15/09/2017|||46980000||670|1|2017-08-29|15/06/2017|||42010000||720|1|2017-05-02|15/03/2017|||44310000||850|1|||||||||||||||
2025-04-07 01:31:39|06926|101563|/equities/sampoerna-agro|JKSE|SGRO|IDR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Indonesia|ID1000106107|8833||4.04T|4040000000000|2220|80593|10.45|-2250|2210-2220|2230|1818622000|-0.12|12.43|4.94T|4940000000000|169.81|121|5.45|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|25|0.0178|0|9.6597|1.1175|0.0402|227.1684|1.0528|2025-04-25|15/03/2025|||||2220|1|2025-03-27|15/12/2024|||||2230|1|2024-11-29|15/09/2024|||||2050|1|2024-07-26|15/06/2024|||||2000|1|2024-04-25|15/03/2024|||||1980|1|2024-03-26|15/12/2023|||||1995|1|2023-10-27|15/09/2023|||||1995|1|2023-07-28|15/06/2023|||||2020|1|2023-04-27|15/03/2023|41.91||1401300000000||2060|1|2023-03-28|15/12/2022|133.89||1760900000000||2150|1|2022-12-15|15/09/2022|146.92||1286900000000||2100|1|2022-07-28|15/06/2022|160.14||1365000000000||2020|1|2022-04-28|15/03/2022|136.3||1258900000000||2230|1|2022-03-29|15/12/2021|160.79||1316600000000||2100|1|2021-11-02|15/09/2021|67.53||1200000000000||2230|1|2021-07-30|15/06/2021|97.75||1336200000000||1810|1|2021-04-23|15/03/2021|114.98||1330400000000||1750|1|2021-04-16|15/12/2020|-120.53||1244800000000||1750|1|2020-10-27|15/09/2020|9.24||655000000000||1520|1|2020-07-30|15/06/2020|0.20||698600000000||1795|1
2025-04-07 01:31:46|06927|101264|/equities/samudera-indon|JKSE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|4|-0.027|0|0|0|0.0143|0|0|2024-11-18|15/09/2024|||||288|1|2024-07-29|15/06/2024|||||346|1|2024-04-29|15/03/2024|||||290|1|2024-03-28|15/12/2023|||||318|1|2023-10-31|15/09/2023|||||308|1|2023-07-31|15/06/2023|||||378|1|2023-05-01|15/03/2023|||||386|1|2023-03-20|15/12/2022|||||360|1|2022-11-04|15/09/2022|||||494|1|2022-08-01|15/06/2022|||||518|1|2022-04-29|15/03/2022|||||400|1|2022-03-31|15/12/2021|||||299|1|2021-10-29|15/09/2021|||||142|1|2021-07-30|15/06/2021|||||157|1|2021-05-03|15/03/2021|||||58.400001525879|1|2021-03-03|15/12/2020|||||60|1|2020-10-30|15/09/2020|||||280|1|2020-09-02|15/06/2020|||||290|1|2020-04-27|15/03/2020|||||145|1|2020-02-26|15/12/2019|||||192|1
2025-04-07 01:31:58|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|MINA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000138506|11||826.88B|826880000000|126|131122087|425|-290|126-136|129|6562500000|-0.08|-202.24|8.12B|8119999999.999999|-0.62|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||25|4|24|0.0305|0|0|-0.5099|0.997|-199.0608|418.8608|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1|2022-10-31|15/09/2022|-0.03||3580000000||50|1|2022-07-29|15/06/2022|-0.17||1880000000||50|1|2022-04-30|15/03/2022|-0.18||706600000||50|1|2022-04-07|15/12/2021|-0.14||1860000000||50|1|2021-11-30|15/09/2021|-0.23||463200000||50|1|2021-08-31|15/06/2021|-0.17||1030000000||63|1|2021-05-03|15/03/2021|-0.19||655600000||76|1|2021-04-06|15/12/2020|-0.66||1100000000||74|1|2020-10-27|15/09/2020|-0.29||327100000||50|1|2020-07-30|15/06/2020|-0.34||17470000||50|1|2020-04-29|15/03/2020|-0.2||2310000000||50|1|2020-04-20|15/12/2019|-0.35||2880000000||50|1|2019-10-29|15/09/2019|0.47||3780000000||1470|1|2019-07-30|15/06/2019|0.3||3170000000||1205|1|2019-04-30|15/03/2019|-0.27||2470000000||975|1|2019-03-29|15/12/2018|0.69||3320000000||1045|1|2018-10-29|15/09/2018|-0.13||3770000000||470|1|2018-07-27|15/06/2018|-0.03||2650000000||590|1
2025-04-07 01:32:08|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|603580|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002X59|251||2.34B|2340000000|17.91|3371723|-30.8|-31.32|17.26-18|17.63|130673200|0.67|511.14|166.11M|166110000|0.03|0.08|0.46|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||25|4|22|0.0067|0|0|0.1967|0.0611|64.7286|8.8086|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1|2022-10-28|15/09/2022|0.01||55000000||11.739999771118|1|2022-08-23|15/06/2022|0.02||50220000||11.229999542236|1|2022-04-29|15/03/2022|-0||37300000||9.0500001907349|1|2022-04-12|15/12/2021|0.02||45540000||10.819999694824|1|2021-10-29|15/09/2021|0.09||77200000||10.010000228882|1|2021-08-24|15/06/2021|0.11||85280000||10.430000305176|1|2021-04-27|15/03/2021|0.03||44470000||10.640000343323|1|2021-04-13|15/12/2020|0.04||39970000||11.439999580383|1|2020-10-30|15/09/2020|0.07||70070000||12.64999961853|1|2020-08-27|15/06/2020|0.1||48150000||13.560000419617|1|2020-04-29|15/03/2020|0.03||35970000||11.35000038147|1|2020-03-26|15/12/2019|0.07||46170000||11.420000076294|1|2019-10-29|15/09/2019|0.08||56960000||12.710000038147|1|2019-08-29|15/06/2019|0.08||50710000||12.430000305176|1|2019-04-26|15/03/2019|0.05||39670000||12.949999809265|1|2019-03-29|15/12/2018|0.05||44500000||13.390000343323|1|2018-10-29|15/09/2018|0.15||55270000||11.109999656677|1|2018-08-25|15/06/2018|0.14||48500000||11.630000114441|1
2025-04-07 01:32:16|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|603089|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002Z32|3144||2.24B|2240000000|10|10257474|0.2|-11.77|9.78-10.2|10.12|223731936|0.25|56.87|2.12B|2120000000|0.17|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0047|0|0|0.2859|0.0395|16.5204|2.1996|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1|2022-10-27|15/09/2022|0.18||476900000||9.6300001144409|1|2022-08-25|15/06/2022|0.13||479900000||8.960000038147|1|2022-04-28|15/03/2022|0.05||359500000||6.8600001335144|1|2022-04-21|15/12/2021|0.01||484400000||8.3999996185303|1|2021-10-27|15/09/2021|0.06||425200000||7.7300000190735|1|2021-08-25|15/06/2021|-0.02||372300000||9.4499998092651|1|2021-04-28|15/03/2021|0.23||328800000||8.6800003051758|1|2021-04-22|15/12/2020|0.36||370200000||8.329999923706|1|2020-10-29|15/09/2020|0.06||296800000||12.579999923706|1|2020-08-24|15/06/2020|0.09||284000000||12.680000305176|1|2020-04-27|15/03/2020|0.03||186700000||8.9185218811035|1|2020-04-21|15/12/2019|-0.01||286400000||8.6222248077393|1|2019-10-24|15/09/2019|0.16||280900000||9.8296327590942|1|2019-08-26|15/06/2019|0.14||257900000||9.703706741333|1|2019-04-25|15/03/2019|0.28||283700000||11.627077102661|1|2019-04-15|15/12/2018|0.35||335000000||11.295020103455|1|2018-10-25|15/09/2018|0.4||291500000||7.5146880149841|1|2018-08-24|15/06/2018|0.18||256000000||9.2056198120117|1
2025-04-07 01:32:25|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|688012|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003MM9|1722||116.13B|116130000000|186.6|8564466|24.33|-256.99|183.46-189.62|184.6|622363735|0.18|76.39|9.07B|9070000000|2.63|0.5|0.27|2025-04-18 00:00:00|2025-04-18|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|241.29|20|300|196.1|28|4|25|0.0151|0.0166|-0.0229|0.2994|0.1004|166.552|26.5876|2025-04-24|15/03/2025||0.7695||2500000000|186.60000610352|1|2025-04-18|15/12/2024||1.07||2940000000|186.60000610352|1|2024-10-30|15/09/2024|0.64|0.64|2060000000|2060000000|180.30000305176|1|2024-08-22|15/06/2024|0.43|0.6169|1840000000|1950000000|142.11000061035|1|2024-04-25|15/03/2024|0.4|0.4|1610000000|1610000000|135.52000427246|1|2024-03-19|15/12/2023|1.01|1.01|2220000000|2220000000|155.08999633789|1|2023-10-27|15/09/2023|0.25|0.25|1520000000|1510000000|164.75|1|2023-08-25|15/06/2023|1.18|1.04|1300000000|1300000000|133.80000305176|1|2023-04-28|15/03/2023|0.45|0.45|1220000000|1220000000|177.89999389648|1|2023-03-31|15/12/2022|0.6107|0.62|1700000000|1700000000|139.99000549316|1|2022-10-28|15/09/2022|0.53|0.53|1070000000|1070000000|104.80000305176|1|2022-08-11|15/06/2022|0.57|0.57|1020000000|1020000000|143.80000305176|1|2022-04-28|15/03/2022|0.19|0.19|949000000|949030000|97.860000610352|1|2022-03-31|15/12/2021|0.76|0.76|1040000000|1040000000|115.48999786377|1|2021-10-28|15/09/2021|0.24|0.24|734000000|829000000|150.58999633789|1|2021-08-25|15/06/2021|0.42|0.48|735000000|735000000|182|1|2021-04-28|15/03/2021|0.26|0.26|603000000|603120000|113.09999847412|1|2021-04-23|15/12/2020|0.4|0.2067|797000000|878970000|118.4700012207|1|2020-10-29|15/09/2020|0.3|0.23|497950000|604950000|157.08000183105|1|2020-08-29|15/06/2020|0.17|0.17|566000000|565820000|187.05999755859|1
2025-04-07 01:32:34|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|600391|CNY|Industrials|Aerospace \u0026 Defense|China|CNE0000019D6|3991||7B|7000000000|21.2|12462839|28.33|-22.76|20.7-21.34|21|330129367|0.92|96.48|3.85B|3850000000|0.21|||2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|26|0.0008|-1.5497|0|0.5273|0.1895|74.2054|2.5768|2025-04-25|15/03/2025|||||21.200000762939|1|2025-04-01|15/12/2024|||||20.260000228882|1|2024-10-31|15/09/2024|||||19.989999771118|1|2024-08-30|15/06/2024|||1150000000||14.39999961853|1|2024-04-29|15/03/2024|||||16.780000686646|1|2024-03-30|15/12/2023|||||17.510000228882|1|2023-10-31|15/09/2023|||||18.950000762939|1|2023-08-30|15/06/2023|||||21.139999389648|1|2023-04-29|15/03/2023|-0.03||741400000||21.110000610352|1|2023-04-04|15/12/2022|0.14||1490000000|1490000000|21.889999389648|1|2022-10-29|15/09/2022|0.03||714700000||17.959999084473|1|2022-08-26|15/06/2022|0.04||843200000||19.110000610352|1|2022-04-29|15/03/2022|0.18||750900000||15.670000076294|1|2022-04-12|15/12/2021|0.18||1210000000||19.020000457764|1|2021-10-29|15/09/2021|0.02||828700000||18.969999313354|1|2021-08-28|15/06/2021|-0.68||761800000||22.89999961853|1|2021-04-30|15/03/2021|-0.68||704600000||17.520000457764|1|2021-03-30|15/12/2020|-0.68||1170000000||18.379999160767|1|2020-10-30|15/09/2020|-0.68||589900000||20.60000038147|1|2020-08-29|15/06/2020|-0.68||501900000||25.950000762939|1
2025-04-07 01:32:42|06933|100983|/equities/aero-engine|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0055|-0.4103|0.4507|0.2214|0.3382|95.1677|0|2025-04-28|15/03/2025|||||32.689998626709|1|2025-04-02|15/12/2024|||21920000000||36.770000457764|1|2024-10-31|15/09/2024|||7410000000|7410000000|43.5|1|2024-08-31|15/06/2024|||12280000000|12280000000|35.5|1|2024-04-30|15/03/2024|||6270000000|6270000000|35.740001678467|1|2024-03-30|15/12/2023|||17430000000|17430000000|33.959999084473|1|2023-10-28|15/09/2023|||8530000000|8530000000|35.430000305176|1|2023-08-30|15/06/2023|||11620000000|11620000000|38.799999237061|1|2023-04-29|15/03/2023|0.03||6150000000|6150000000|43.759998321533|1|2023-03-31|15/12/2022|0.112|0.11|14690000000|14690000000|43.549999237061|1|2022-10-29|15/09/2022|0.12||7610000000|7610000000|46.979999542236|1|2022-08-27|15/06/2022|0.22||9410000000|9410000000|48.169998168945|1|2022-04-30|15/03/2022|0.02||5400000000|5400000000|37.779998779297|1|2022-04-09|15/12/2021|0.15|0.15|15760000000|15760000000|41.860000610352|1|2021-10-28|15/09/2021|0.12|0.12|8260000000|8260000000|56.979999542236|1|2021-08-28|15/06/2021|0.16||6340000000|6340000000|62.799999237061|1|2021-04-30|15/03/2021|0.01||3740000000|3740000000|41.950000762939|1|2021-03-31|15/12/2020|0.2|0.33|13170000000|13170000000|50.650001525879|1|2020-10-30|15/09/2020|0.08|0.08|6270000000|6270000000|36.450000762939|1|2020-08-26|15/06/2020|0.13|0.14|5740000000|6150000000|43.819999694824|1
2025-04-07 01:32:51|06934|100643|/equities/aeolus|SHANGHAICOMP|600469|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001G46|5672||4.27B|4269999999.9999995|5.85|5260684|0.52|-7.51|5.77-5.89|5.86|729450871|0.77|13.91|6.37B|6370000000|0.47|0.29|4.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||32|4|23|-0.0405|0|0|0.6763|0.0171|12.3338|0.6087|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1|2024-04-25|15/03/2024|||||6.2800002098083|1|2024-04-25|15/12/2023|||||6.2800002098083|1|2023-10-27|15/09/2023|||||5.75|1|2023-08-31|15/06/2023|||||6.25|1|2023-04-29|15/12/2022|||||5.25|1|2023-04-29|15/03/2023|||||5.25|1|2022-10-28|15/09/2022|0.07||1350000000||4.5599999427795|1|2022-08-30|15/06/2022|0.07||1340000000||5.5700001716614|1|2022-04-29|15/03/2022|-0.06||1050000000||3.5299999713898|1|2022-04-29|15/12/2021|-0.16||1290000000||3.5299999713898|1|2021-10-30|15/09/2021|-0.02||1250000000||4.1199998855591|1|2021-08-31|15/06/2021|-0||1470000000||4.5|1|2021-04-30|15/03/2021|0.04||1550000000||5.039999961853|1|2021-04-30|15/12/2020|0.05||1440000000||5.039999961853|1|2020-10-31|15/09/2020|0.13||1470000000||4.7699999809265|1|2020-08-29|15/06/2020|0.12||1600000000||5.0700001716614|1|2020-04-30|15/03/2020|0.04||1070000000||4.6399998664856|1|2020-04-11|15/12/2019|0.03||1460000000||4.8600001335144|1
2025-04-07 01:32:59|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|600151|CNY|Energy|Renewable Energy|China|CNE000000W96|1737||9.77B|9770000000|6.81|22890814|30.71|-9.45|6.77-6.95|6.88|1434252287|0.87|-137.3|5.35B|5350000000|-0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||31|4|24|0.0093|0|0|1.7648|0.0641|-29.1168|1.5317|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1|2024-04-29|15/03/2024|||||4.9699997901917|1|2024-03-30|15/12/2023|||||5.3899998664856|1|2023-10-31|15/09/2023|||||6.8800001144409|1|2023-08-31|15/06/2023|||||8.1899995803833|1|2023-04-29|15/03/2023|-0.02||2300000000||8.75|1|2023-03-31|15/12/2022|-0.07||2780000000||9.4300003051758|1|2022-10-29|15/09/2022|-0.02||2220000000||9.7399997711182|1|2022-08-31|15/06/2022|0.03||1990000000||11.380000114441|1|2022-04-29|15/03/2022|-0.44||1820000000||7.8499999046326|1|2022-03-18|15/12/2021|-0.44||1920000000||10.189999580383|1|2021-10-30|15/09/2021|-0.44||1590000000||11.970000267029|1|2021-08-31|15/06/2021|-0.44||1470000000||10.060000419617|1|2021-04-30|15/03/2021|-0.44||1300000000||8.5600004196167|1|2021-04-30|15/12/2020|0.18||1750000000||8.5600004196167|1|2020-10-31|15/09/2020|-0.44||1520000000||6.960000038147|1|2020-08-31|15/06/2020|-0.01||1480000000||7.7800002098083|1|2020-04-30|15/12/2019|-0.44||2030000000||4.3000001907349|1|2020-04-30|15/03/2020|-0.06||1350000000||4.3000001907349|1
2025-04-07 01:33:10|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|600855|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000000GP1|1520||5.06B|5060000000|10.81|9617759|25.99|-15.24|10.7-10.98|10.81|468542728|-0.11|-22.9|1.18B|1180000000|-0.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|23|-0.0182|0|0|-0.4492|0.6969|28.4065|4.2604|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1|2022-10-28|15/09/2022|||418900000||10.890000343323|1|2022-08-12|15/06/2022|0.04||416700000||11.64999961853|1|2022-04-27|15/03/2022|-0.1||230200000||9.289999961853|1|2022-03-31|15/12/2021|0.07||1200000000||12.449999809265|1|2021-10-29|15/09/2021|0.02||612300000||11.340000152588|1|2021-08-16|15/06/2021|0.27||727500000||13.409999847412|1|2021-04-29|15/03/2021|0.13||249000000||14.60000038147|1|2021-04-20|15/12/2020|0.13||1320000000||13.689999580383|1|2020-10-30|15/09/2020|0.13||617300000||16.489999771118|1|2020-08-25|15/06/2020|0.32||683400000||17.979999542236|1|2020-04-30|15/03/2020|0.13||146700000||17.75|1|2020-04-14|15/12/2019|0.13||1420000000||22.280000686646|1|2019-10-29|15/09/2019|0.12||448800000||12.460000038147|1|2019-08-27|15/06/2019|-0.07||473500000||14.470000267029|1|2019-04-28|15/03/2019|-0.08||254100000||13.930000305176|1|2019-04-23|15/12/2018|0.19||1210000000||15.260000228882|1|2018-10-29|15/09/2018|0.04||369800000||9.1000003814697|1|2018-08-30|15/06/2018|0.05||370400000||11.25|1
2025-04-07 01:33:18|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|600501|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001857|2036||7.97B|7970000000|18.47|9779914|46.12|-25.39|18.01-19.37|18.28|431328600|0.78|-72.2|2.72B|2720000000|-0.28|0.06|0.33|2025-04-26 00:00:00|2025-04-26|strong_buy|strong_buy|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|||||34|4|26|-0.0007|0|0|-0.3113|0.1954|27.5657|1.5938|2025-04-28|15/03/2025|||||18.469999313354|1|2025-04-26|15/12/2024|||||18.469999313354|1|2024-10-30|15/09/2024|||||20.739999771118|1|2024-08-31|15/06/2024|||||14.470000267029|1|2024-04-30|15/12/2023|||||12.050000190735|1|2024-04-29|15/03/2024|||||11.840000152588|1|2023-10-28|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||1130000000|1130000000|12.760000228882|1|2023-04-29|15/12/2022|0.08||1590000000||15.520000457764|1|2023-04-29|15/03/2023|-0.03||515700000||15.520000457764|1|2022-10-29|15/09/2022|0.04|0.04|925000000|925000000|11.050000190735|1|2022-08-24|15/06/2022|0.11||1120000000||12.359999656677|1|2022-04-29|15/03/2022|-0.03||511300000||8.4899997711182|1|2022-04-29|15/12/2021|0.06||1240000000||8.4899997711182|1|2021-10-29|15/09/2021|0.02||1210000000||8.8000001907349|1|2021-08-26|15/06/2021|0.05||1010000000||10.14999961853|1|2021-04-28|15/03/2021|0.03||612500000||8.9399995803833|1|2021-04-28|15/12/2020|0.07||1570000000||8.9399995803833|1|2020-10-30|15/09/2020|0.01||757700000||10.289999961853|1|2020-08-29|15/06/2020|0.06||912400000||11.140000343323|1
2025-04-07 01:33:27|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|601111|CNY|Industrials|Passenger Transportation Services|China|CNE000001NN0|104909|Air China Ltd Class A|112.13B|112130000000|7.2|79713246|-2.44|-9.12|7.06-7.23|7.13|17448421000|0.41|-298.56|166.7B|166700000000|-0.01|||2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.14|13|10.3|5|35|4|33|0.0079|-4.0122|-0.0197|-0.1962|0.0545|-5.3567|1.6109|2025-04-25|15/03/2025|||||7.1999998092651|1|2025-03-27|15/12/2024|-0.1008|0.0377|38550000000|38590000000|7.6100001335144|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|7.1100001335144|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|6.8400001525879|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|7.4200000762939|1|2024-03-28|15/12/2023|-0.12|-0.12|35520000000|35520000000|7.1999998092651|1|2023-10-26|15/09/2023|0.28|0.28|45860000000|45860000000|7.4099998474121|1|2023-08-30|15/06/2023|-0.03|0.07|34440000000|34490000000|8.75|1|2023-04-26|15/03/2023|-0.19|-0.19|25070000000|25070000000|10.159999847412|1|2023-03-30|15/12/2022|-0.7657|-0.77|10770000000|10790000000|10.409999847412|1|2022-10-28|15/09/2022|-0.63|-0.63|18140000000|18140000000|10.279999732971|1|2022-08-30|15/06/2022|-0.7635|-0.76|11020000000|11020000000|10.390000343323|1|2022-04-28|15/03/2022|-0.65|-0.65|12920000000|12920000000|9.289999961853|1|2022-03-30|15/12/2021|-0.46|-0.46|17070000000|17050000000|8.9700002670288|1|2021-10-29|15/09/2021|-0.26|0.0015|19790000000|24090000000|7.9800000190735|1|2021-08-27|15/06/2021|-0.04|-0.04|23080000000|23080000000|7.2300000190735|1|2021-04-29|15/03/2021|-0.45|-0.24|14580000000|15530000000|8.6099996566772|1|2021-03-30|15/12/2020|-0.305|-0.0071|21050000000|22770000000|8.9300003051758|1|2020-10-30|15/09/2020|-0.05|-0.1591|18810000000|18680000000|6.9099998474121|1|2020-08-28|15/06/2020|-0.3288|-0.33|12390000000|12430000000|7.1100001335144|1
2025-04-07 01:33:35|06939|100489|/equities/aisino|SHANGHAICOMP|600271|CNY|Technology|Integrated Hardware \u0026 Software|China|CNE000001FB1|17549||16.49B|16489999999.999998|8.9|16661873|-5.62|-11.12|8.76-8.95|8.86|1852884638|0.45|-71.02|8.31B|8310000000.000001|-0.15|0.03|0.37|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.4|1|8.4|8.4|35|4|32|0.004|0.0159|-0.0385|0.0946|0.174|24.6928|1.2813|2025-04-28|15/03/2025|||||8.8999996185303|1|2025-04-16|15/12/2024||0.21||9490000000|8.8999996185303|1|2024-10-31|15/09/2024||0.1479||6780000000|10.329999923706|1|2024-08-31|15/06/2024||0.15|2700000000|6780000000|7.8400001525879|1|2024-04-29|15/03/2024||0.09||4070000000|9.2299995422363|1|2024-04-16|15/12/2023||0.2||8860000000|9.0600004196167|1|2023-10-31|15/09/2023||0.14|3060000000|3060000000|12|1|2023-08-31|15/06/2023||0.14||6330000000|13.079999923706|1|2023-04-29|15/03/2023|0.13|0.09|3510000000|3800000000|14.539999961853|1|2023-03-31|15/12/2022|0.39|0.19|6020000000|6020000000|13.420000076294|1|2022-10-29|15/09/2022|0.0893|0.09|4090000000|4730000000|10.75|1|2022-08-20|15/06/2022|0.0893|0.09|4970000000|5310000000|10.64999961853|1|2022-04-30|15/03/2022|0.0831|0.08|3600000000|3600000000|10.189999580383|1|2022-03-31|15/12/2021|0.264|0.26|9360000000|9360000000|12.539999961853|1|2021-10-30|15/09/2021|0.1224|0.12|5400000000|5400000000|11.460000038147|1|2021-08-28|15/06/2021|0.1448|0.14|5460000000|5460000000|11.800000190735|1|2021-04-30|15/03/2021|0.2|0.14|3730000000|3620000000|12.329999923706|1|2021-03-31|15/12/2020|0.4603|0.46|10940000000|10940000000|11.939999580383|1|2020-10-31|15/09/2020|0.2405|0.24|10530000000|10530000000|15.520000457764|1|2020-08-22|15/06/2020|0.2714|0.27|4890000000|4890000000|17.639999389648|1
2025-04-07 01:33:42|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|601600|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000000T0|63133|Aluminum Corp of China Ltd|112.05B|112050000000|7.17|139668851|-4.27|-9.72|7.15-7.41|7.46|17155632078|2.15|6.08|237.07B|237070000000|0.72|0.16|2.26|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|9.06|15|10.72|6.8|35|4|33|-0.01|-0.093|-0.0047|-1.1545|0.029|9.5248|0.4106|2025-04-29|15/03/2025|||||7.1700000762939|1|2025-03-26|15/12/2024|0.1981|0.08|63290000000|71600000000|7.8699998855591|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|8.579999923706|1|2024-08-28|15/06/2024|0.28|0.28|61760000000|61760000000|6.8899998664856|1|2024-04-25|15/03/2024|0.13|0.13|48960000000|48960000000|7.0799999237061|1|2024-03-27|15/12/2023|0.08|0.08|36670000000|36670000000|7.1799998283386|1|2023-10-25|15/09/2023|0.11|0.11|54340000000|54340000000|5.7399997711182|1|2023-08-22|15/06/2023|0.09|0.1|67780000000|68280000000|5.8600001335144|1|2023-04-25|15/03/2023|0.105|0.11|66280000000|66280000000|6.1599998474121|1|2023-03-21|15/12/2022|-0.02|-0.02|84920000000|84920000000|5.5599999427795|1|2022-10-25|15/09/2022|0.031|0.03|60670000000|60670000000|4.0599999427795|1|2022-08-23|15/06/2022|0.14|0.14|69780000000|69780000000|4.6300001144409|1|2022-04-26|15/03/2022|0.091|0.09|75620000000|75620000000|4.7300000190735|1|2022-03-21|15/12/2021|-0.01|-0.02|74820000000|74820000000|5.9800000190735|1|2021-10-26|15/09/2021|0.128|0.13|74190000000|74190000000|6.9499998092651|1|2021-08-24|15/06/2021|0.1219|0.12|68120000000|68120000000|5.9299998283386|1|2021-04-27|15/03/2021|0.054|0.05|52610000000|52610000000|4.3800001144409|1|2021-03-23|15/12/2020|0.02|0.02|52840000000|52840000000|4.1500000953674|1|2020-10-27|15/09/2020|0.02|0.02|49050000000|49050000000|2.9300000667572|1|2020-08-27|15/06/2020|0.00|0.03|44440000000|44440000000|3.1900000572205|1
2025-04-07 01:33:52|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|600298|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE0000014G0|11897||29.61B|29610000000|34.52|6974973|15.99|-40|34.22-35.07|34.85|857700663|0.54|24.01|14.84B|14840000000|1.53|0.5|1.45|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|42.44|14|47.1|39.9|34|4|32|-0.0096|0.0077|0.005|0.0717|0.0441|27.4178|3.3659|2025-04-25|15/03/2025||0.455||3770000000|34.520000457764|1|2025-03-29|15/12/2024|0.46|0.475|4280000000|4490000000|34.680000305176|1|2024-10-31|15/09/2024|0.305|0.31|3740000000|3740000000|35.830001831055|1|2024-08-08|15/06/2024|0.42|0.35|3690000000|3690000000|29.610000610352|1|2024-04-20|15/03/2024|0.37|0.37|3480000000|3480000000|30.059999465942|1|2024-03-19|15/12/2023|0.41|0.41|3930000000|3930000000|31.409999847412|1|2023-10-25|15/09/2023|0.28|0.28|2940000000|2940000000|33.029998779297|1|2023-08-25|15/06/2023|0.355|0.36|3320000000|3320000000|33.590000152588|1|2023-04-29|15/03/2023|0.41|0.42|3400000000|3400000000|40|1|2023-03-31|15/12/2022|0.49|0.49|3860000000|3860000000|40.200000762939|1|2022-10-26|15/09/2022|0.27|0.27|2890000000|2890000000|39.25|1|2022-08-11|15/06/2022|0.43|0.42|3060000000|3060000000|46.369998931885|1|2022-04-19|15/03/2022|0.38|0.38|3030000000|3030000000|40.049999237061|1|2022-03-29|15/12/2021|0.35|0.35|3080000000|3080000000|43.110000610352|1|2021-10-23|15/09/2021|0.23|0.23|2360000000|2360000000|48.849998474121|1|2021-07-23|15/06/2021|0.47|0.46|2580000000|2580000000|52.290000915527|1|2021-04-22|15/03/2021|0.54|0.5375|2660000000|2660000000|60.630001068115|1|2021-03-26|15/12/2020|0.44|0.455|2510000000|2570000000|53.049999237061|1|2020-10-23|15/09/2020|0.36|0.3587|2080000000|2080000000|59.5|1|2020-08-18|15/06/2020|0.5|0.5|2290000000|2290000000|66.879997253418|1
2025-04-07 01:33:59|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|603031|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000030R1|2335||6.19B|6190000000|29.3|4423585|-10.82|-35|28.76-29.55|29.55|211120000|0.13|38.2|4.64B|4640000000|0.8|0.45|1.54|2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|strong_sell|buy|buy|neutral|buy|strong_buy|||||34|4|25|0.0089|0.075|153.2279|-0.5206|0.0853|69.2935|2.6836|2025-04-25|15/03/2025|||||29.299999237061|1|2025-03-22|15/12/2024|||1040000000||30.559999465942|1|2024-10-30|15/09/2024|||||29.719999313354|1|2024-08-13|15/06/2024|||||24.819999694824|1|2024-04-29|15/03/2024|||||30.989999771118|1|2024-03-12|15/12/2023|||||31.275854110718|1|2023-10-31|15/09/2023|||||31.379301071167|1|2023-08-30|15/06/2023|||||32.020683288574|1|2023-04-28|15/12/2022|0.02||819400000||31.413785934448|1|2023-04-28|15/03/2023|0.4||1160000000||31.413785934448|1|2022-10-29|15/09/2022|0.35||976200000||27.993095397949|1|2022-08-30|15/06/2022|0.05||627000000|627000000|34.262058258057|1|2022-04-29|15/03/2022|0.31||960200000||29.358612060547|1|2022-03-29|15/12/2021|-0.3||362900000||27.11033821106|1|2021-10-29|15/09/2021|-0.12||466500000||33.099998474121|1|2021-08-27|15/06/2021|-0.06||368600000||29.319999694824|1|2021-04-23|15/03/2021|0.01||479200000||27.360000610352|1|2021-04-23|15/12/2020|-0.16||424800000||27.360000610352|1|2020-10-29|15/09/2020|-0.04||489600000||27.010000228882|1|2020-08-27|15/06/2020|0.04||321100000||30.909999847412|1
2025-04-07 01:34:09|06943|100285|/equities/anhui-express|SHANGHAICOMP|600012|CNY|Industrials|Transport Infrastructure|China|CNE000001DC4|1940|Anhui Expressway Co Ltd|25.58B|25580000000|17.49|6899766|25.65|-18.5|17.06-17.52|17.36|1658610000|0.54|10.45|7.09B|7090000000|1.01|0.6|3.44|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18.8|4|19|18.6|35|4|28|0.0018|-0.0004|0.01|-0.1466|0.0774|8.1089|4.2381|2025-04-25|15/03/2025|||||17.489999771118|1|2025-03-30|15/12/2024|||||16.889999389648|1|2024-10-28|15/09/2024|0.2479||1990000000||14.300000190735|1|2024-08-30|15/06/2024|||||15.039999961853|1|2024-04-26|15/03/2024|0.2771||1290000000||14.880000114441|1|2024-03-28|15/12/2023|0.21|0.21|||13.75|1|2023-10-30|15/09/2023|0.3083|0.31|2020000000|2020000000|10.229999542236|1|2023-08-30|15/06/2023|||||10.739999771118|1|2023-04-27|15/03/2023|0.277|0.28|1150000000|1150000000|9.3999996185303|1|2023-03-29|15/12/2022|0.16|0.16|1220000000|1220000000|8.5100002288818|1|2022-10-28|15/09/2022|0.3059|0.31|1170000000|1170000000|6.4800000190735|1|2022-08-25|15/06/2022|0.16|0.16|1850000000|1850000000|6.7300000190735|1|2022-04-29|15/03/2022|0.2448|0.24|966250000|966250000|7.25|1|2022-03-28|15/12/2021|0.2516|0.25|1420000000|1420000000|7.5199999809265|1|2021-10-28|15/09/2021|0.2283||893660000||5.9400000572205|1|2021-08-28|15/06/2021|0.22||840200000||6.0199999809265|1|2021-04-28|15/03/2021|0.2123||847420000||7.1599998474121|1|2021-03-28|15/12/2020|0.26||888000000||6.2800002098083|1|2020-10-29|15/09/2020|0.2308||925820000||5.1199998855591|1|2020-08-27|15/06/2020|0.08||546000000||5.3400001525879|1
2025-04-07 01:34:19|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|603429|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002Z57|812||4.23B|4230000000.0000005|8.58|10164052|33.02|-9.31|8.41-8.78|8.72|492795425|0.36|-64.17|563.29M|563290000|-0.12|0.15|1.75|2025-04-26 00:00:00|2025-04-26|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|24|0.0167|-0.0963|0|0.2977|0.1912|53.9054|19.4321|2025-04-29|15/03/2025|||||8.579999923706|1|2025-04-26|15/12/2024|||||8.579999923706|1|2024-10-30|15/09/2024|||||6.6500000953674|1|2024-07-26|15/06/2024|||||3.670000076294|1|2024-04-20|15/03/2024|||||5.4299998283386|1|2024-04-20|15/12/2023|||||5.4299998283386|1|2023-10-31|15/09/2023|||||8.3699998855591|1|2023-08-26|15/06/2023|||||8.2799997329712|1|2023-04-29|15/03/2023|0.07||141300000||9.4399995803833|1|2023-04-21|15/12/2022|0.1||306500000||9.3900003433228|1|2022-10-26|15/09/2022|0.07||177400000||10.890000343323|1|2022-08-20|15/06/2022|0.08||178400000||12.939999580383|1|2022-04-26|15/03/2022|0.09||165700000||16.207149505615|1|2022-04-19|15/12/2021|0.12|0.1|241400000||13.828577041626|1|2021-10-27|15/09/2021|0.10|0.09|182900000||16.035720825195|1|2021-07-28|15/06/2021|0.10|0.12|136600000||19.500007629395|1|2021-04-27|15/03/2021|0.08|0.08|142800000||25.571439743042|1|2021-03-20|15/12/2020|0.1|0.55|159900000||23.792867660522|1|2020-10-27|15/09/2020|0.25|0.25|95380000||27.642868041992|1|2020-07-25|15/06/2020|0.06|0.06|125000000||24.778581619263|1
2025-04-07 01:34:28|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|603815|CNY|Industrials|Construction \u0026 Engineering|China|CNE100003P33|1207||4.78B|4780000000|7.72|13753475|0.65|-7.85|7.61-7.78|7.72|618924235|0.05|27.66|4.39B|4390000000|0.23|0.09|1.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||15|4|14|0.0086|0|0|1.0399|0.2552|91.0643|2.8736|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1|2022-04-27|15/03/2022|0.05||886500000||7.5900001525879|1|2022-04-19|15/12/2021|0.16||1990000000||8.8999996185303|1|2021-10-28|15/09/2021|0.06||1560000000||7.9699997901917|1|2021-08-26|15/06/2021|0.05||1080000000||8.8699998855591|1|2021-04-28|15/03/2021|0.03||502500000||8.9799995422363|1|2021-04-19|15/12/2020|0.11||1300000000||9.5900001525879|1|2020-10-27|15/09/2020|0.01||649200000||12.739999771118|1|2020-08-27|15/06/2020|0.05||899800000||19.989999771118|1|2020-04-28|15/03/2020|0.03||325300000||21.209999084473|1|2020-04-28|15/03/2019|0.03||412200000||21.209999084473|1|2020-04-27|15/12/2019|0.11||963900000||21.209999084473|1|2019-10-30|15/09/2019|0.02||607600000||13.109999656677|1|2019-09-03|15/06/2019|0.06||868100000||||||||
2025-04-07 01:34:38|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|601606|CNY|Industrials|Aerospace \u0026 Defense|China|CNE1000036L1|3137||8.68B|8680000000|11.99|15723807|10.41|-15.4|11.94-12.15|12.08|724228400|0.27|-143.12|1.65B|1650000000|-0.09|0.01|0.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|buy|strong_buy|strong_sell|sell|buy|strong_sell|neutral|strong_buy|||||24|4|23|-0.1541|0|0|-2.5499|0.5763|-19.0657|7.5265|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1|2022-10-25|15/09/2022|-0.03||218200000||11.039999961853|1|2022-08-23|15/06/2022|0.05||487000000||12.880000114441|1|2022-04-29|15/03/2022|-0.04||255500000||9.5|1|2022-04-07|15/12/2021|0.22||969500000||10.569999694824|1|2021-10-29|15/09/2021|-0.04||224600000||10.789999961853|1|2021-08-24|15/06/2021|0.04||344300000||14.409999847412|1|2021-04-28|15/03/2021|-0.04||157900000||9.8999996185303|1|2021-04-28|15/12/2020|0.16||877400000||9.8999996185303|1|2020-10-27|15/09/2020|-0.02||164800000||13.35000038147|1|2020-08-25|15/06/2020|0.07||372700000||17.670000076294|1|2020-04-27|15/03/2020|-0.05||171000000||11.840000152588|1|2020-04-27|15/12/2019|0.13||727600000||11.840000152588|1|2019-10-28|15/09/2019|-0.01||237100000||12.810000419617|1|2019-08-27|15/06/2019|0.07||399200000||14.340000152588|1|2019-04-25|15/03/2019|-0.06||134800000||16.549999237061|1|2019-04-24|15/12/2018|0.08||508800000||16.549999237061|1|2018-10-24|15/09/2017|0.05||340600000||13.359999656677|1|2018-10-24|15/09/2018|0.03||345100000||13.359999656677|1
2025-04-07 01:34:47|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|603599|CNY|Basic Materials|Chemicals|China|CNE1000022J5|2587||10.8B|10800000000|11.87|7233475|-18.64|-15.87|11.75-11.95|11.91|910269345|0.37|14.3|4.27B|4269999999.9999995|0.76|0.6|5.05|2025-04-24 00:00:00|2025-04-24|neutral|sell|sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|12.96|2|13.5|12.43|34|4|31|0.0077|-0.0223|-0.0001|0.132|0.0887|15.4721|3.9874|2025-04-28|15/12/2024|||||11.869999885559|1|2025-04-24|15/03/2025|||||11.869999885559|1|2024-10-29|15/09/2024|||1200000000||11.140000343323|1|2024-08-29|15/06/2024|||1070000000|1070000000|10.430000305176|1|2024-04-26|15/12/2023|0.13||777000000||14.880000114441|1|2024-04-25|15/03/2024|0.25||1220000000||14.680000305176|1|2023-10-31|15/09/2023|0.33|0.33|1320000000|1320000000|17.909999847412|1|2023-08-25|15/06/2023|0.66|0.77|1850000000|1850000000|18.469999313354|1|2023-04-25|15/12/2022|0.5143||2450000000||21.435722351074|1|2023-04-25|15/03/2023|0.5714|0.57|1930000000|1930000000|21.435722351074|1|2022-10-27|15/09/2022|0.6643|0.66|2110000000|2110000000|21.828580856323|1|2022-08-19|15/06/2022|0.7429|0.74|2450000000|2450000000|19.121435165405|1|2022-04-28|15/12/2021|0.4898||1420000000||17.336748123169|1|2022-04-28|15/03/2022|0.6276|0.63|2060000000|2060000000|17.336748123169|1|2021-10-28|15/09/2021|0.4439||1620000000||22.628580093384|1|2021-08-05|15/06/2021|0.3827||1260000000||20.264293670654|1|2021-04-28|15/03/2021|0.3112||1250000000||20.807151794434|1|2021-04-28|15/12/2020|0.34||696200000||20.807151794434|1|2020-10-28|15/09/2020|0.1684||938000000|939000000|14.250005722046|1|2020-08-28|15/06/2020|0.1837||943000000||12.007147789001|1
2025-04-07 01:34:55|06948|100872|/equities/heli|SHANGHAICOMP|600761|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000MM6|8734||16.28B|16280000000.000002|18.28|24265137|-14.58|-28.5|18-19|19.35|890692761|0.51|12.72|17.75B|17750000000|1.76|0.6|3.28|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|23.18|12|33|16|35|4|32|-0.015|-0.0002|0.0295|0.0872|0.0491|13.3169|0.9103|2025-04-29|15/03/2025|||||18.280000686646|1|2025-04-07|15/12/2024||0.48|||18.280000686646|1|2024-10-29|15/09/2024|0.33|0.54|4400000000|4400000000|18.610000610352|1|2024-08-27|15/06/2024|0.4735|0.487|4700000000|4700000000|16.010000228882|1|2024-04-26|15/03/2024|0.43|0.43|4310000000|4310000000|24.139999389648|1|2024-04-09|15/12/2023|0.38|0.38|4340000000|4330000000|21.340000152588|1|2023-10-24|15/09/2023||0.45|4410000000|4440000000|17.790000915527|1|2023-08-12|15/06/2023|0.53|0.53|4460000000|4460000000|20.770000457764|1|2023-04-29|15/03/2023|0.35||4150000000|4150000000|19.729999542236|1|2023-04-01|15/12/2022|0.2975|0.3|3720000000|3720000000|17.959999084473|1|2022-10-22|15/09/2022|0.34|0.27|3920000000|3920000000|14.159999847412|1|2022-08-30|15/06/2022|0.32|0.32|4080000000|4080000000|11.289999961853|1|2022-04-26|15/03/2022|0.27|0.27|3950000000||8.6199998855591|1|2022-03-12|15/12/2021|0.17|0.15|3600000000|3600000000|10.300000190735|1|2021-10-29|15/09/2021|0.215|0.29|3880000000||10.329999923706|1|2021-08-21|15/06/2021|0.27|0.3|4470000000||11.039999961853|1|2021-04-27|15/03/2021|0.24|0.3|3470000000||12.449999809265|1|2021-03-20|15/12/2020|0.195|0.2|3730000000||14.699999809265|1|2020-10-28|15/09/2020|0.25|0.25|3640000000||16.020000457764|1|2020-08-15|15/06/2020|0.44|0.35|3550000000|3550000000|12.050000190735|1
2025-04-07 01:35:06|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|600971|CNY|Energy|Coal|China|CNE000001KT3|15736||9.91B|9910000000|8.26|7763973|-35.72|-14.35|8.2-8.31|8.26|1200004884|0.48|9.25|6.97B|6970000000|0.89|1.05|12.71|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|2|11|11|34|4|32|-0.0149|-0.0538|0|0.3155|0.0265|7.7853|1.2504|2025-04-18|15/03/2025|||||8.2600002288818|1|2025-03-29|15/12/2024||0.51|||8.6300001144409|1|2024-10-30|15/09/2024||0.43|||9.8999996185303|1|2024-08-22|15/06/2024||0.4|1840000000||9.4799995422363|1|2024-04-26|15/03/2024|0.36|0.36|||13.180000305176|1|2024-03-30|15/12/2023|0.34|0.34|||12.289999961853|1|2023-10-28|15/09/2023|0.43|0.43|1700000000|1700000000|9.210000038147|1|2023-08-18|15/06/2023|0.42|0.62|||8.0200004577637|1|2023-04-21|15/03/2023|0.51|0.51|2240000000||9.6099996566772|1|2023-03-31|15/12/2022|0.75|0.75|1640000000||9.289999961853|1|2022-10-29|15/09/2022|0.61||2300000000||8.0900001525879|1|2022-08-20|15/06/2022|0.41||2090000000||7.9200000762939|1|2022-04-29|15/03/2022|0.32||2350000000||7.5999999046326|1|2022-04-15|15/12/2021|0.48||1950000000||8.6300001144409|1|2021-10-29|15/09/2021|0.20||1750000000||6.8299999237061|1|2021-08-20|15/06/2021|0.21||1490000000||6.8099999427795|1|2021-04-23|15/03/2021|0.21||1560000000||6.1599998474121|1|2021-04-12|15/12/2020|0.3||1680000000||5.9699997901917|1|2020-10-29|15/09/2020|0.02||1140000000||5.2199997901917|1|2020-08-21|15/06/2020|0.16||1160000000||5.289999961853|1
2025-04-07 01:35:17|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|600418|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE0000018M9|21408||77.47B|77470000000|35.47|74448663|119.09|-47.28|35.01-36|35.53|2184009791|0.58|-43.26|42.2B|42200000000|-0.82|0.02|0.06|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|34.07|9|49.44|15.1|35|4|33|0.0016|0.3378|0.0532|1.6742|0.0171|-7.0418|0.5988|2025-05-06|15/03/2025||||24030000000|35.470001220703|1|2025-03-29|15/12/2024||-0.1195|9930000000|8120000000|34.990001678467|1|2024-10-30|15/09/2024|0.03|-0.0366|10930000000|10920000000|34.639999389648|1|2024-08-28|15/06/2024|0.03|-0.0492|10060000000|10050000000|19.700000762939|1|2024-04-29|15/03/2024|0.05||11290000000|11280000000|16.60000038147|1|2024-04-26|15/12/2023|-0.01|-0.02|11020000000|7820000000|15.859999656677|1|2023-10-28|15/09/2023|0.0527|0.05|11340000000|11340000000|19.840000152588|1|2023-08-26|15/06/2023|0.1617|0.16|11610000000|11610000000|11.810000419617|1|2023-04-29|15/12/2022|0.0356|1.46|8950000000|6900000000|11.720000267029|1|2023-04-29|15/03/2023|0.2907|0.29|10790000000|11320000000|11.720000267029|1|2022-10-29|15/09/2022|0.0058|0.01|9800000000|9800000000|12.630000114441|1|2022-08-31|15/06/2022|-0.5293|-0.53|9100000000|9100000000|17.229999542236|1|2022-04-29|15/03/2022|-0.9567|-0.96|10910000000|10910000000|7.460000038147|1|2022-03-25|15/12/2021|-0.13|1.53|8700000000|9510000000|11.5|1|2021-10-30|15/09/2021|0.0994|0.0994|10380000000|8360000000|16.14999961853|1|2021-08-28|15/06/2021|-0.4871|-0.4871|10730000000|12870000000|16.950000762939|1|2021-04-28|15/03/2021|-0.9636|-0.9636|11680000000|14930000000|8.3100004196167|1|2021-03-30|15/12/2020|1.03|-0.1625|9830000000|9030000000|8.25|1|2020-10-30|15/09/2020|0.073|0.0023|13990000000|15140000000|8.2399997711182|1|2020-08-29|15/06/2020|0.004|0.00|14740000000|13638000000|9.0299997329712|1
2025-04-07 01:35:28|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|603199|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE100001VZ6|1600||4.11B|4110000000.0000005|37.13|2883235|0.13|-42.3|36.1-37.62|36.43|110680000|0.23|22.1|764.44M|764440000|1.68|0.79|2.13|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|42|5|42|42|34|4|27|-0.0152|0|-0.0004|-0.3201|3.8862|14.6758|28.0476|2025-04-23|15/03/2025|||||37.130001068115|1|2025-03-19|15/12/2024||0.24|195000000||36.080001831055|1|2024-10-29|15/09/2024||0.43|174000000|174000000|36.819999694824|1|2024-07-26|15/06/2024||0.52|215000000|215000000|28.85000038147|1|2024-04-19|15/03/2024|0.66|0.66|||38.779998779297|1|2024-04-19|15/12/2023|0.21|0.21|||38.779998779297|1|2023-10-25|15/09/2023|||||26.059999465942|1|2023-07-28|15/06/2023|||||32.279998779297|1|2023-04-26|15/12/2022|||||26.719999313354|1|2023-04-26|15/03/2023|||||26.719999313354|1|2022-10-28|15/09/2022|0.31||137700000||22.659999847412|1|2022-07-29|15/06/2022|-0.25||38340000||23.700000762939|1|2022-04-27|15/03/2022|-0.05||81040000||21.219999313354|1|2022-03-09|15/12/2021|0.38||99910000||23.219999313354|1|2021-10-20|15/09/2021|0.38||77650000||21.409999847412|1|2021-07-30|15/06/2021|0.38||147400000||18.680000305176|1|2021-04-29|15/03/2021|0.16||100700000||21.559999465942|1|2021-04-22|15/12/2020|0.38||135400000||22.739999771118|1|2020-10-17|15/09/2020|0.40||128700000||20.659999847412|1|2020-07-18|15/06/2020|-0.04||55480000||22.920000076294|1
2025-04-07 01:35:41|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603589|CNY|Consumer Non-Cyclicals|Beverages|China|CNE1000022S6|4387||22B|22000000000|36.71|5422170|-10.7|-52.74|35.88-36.87|36.13|599397000|0.68|13.98|5.88B|5880000000|2.81|1.5|4.09|2025-04-24 00:00:00|2025-04-24|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|52.72|10|68.38|45|35|4|32|0.0057|-0.0841|0.0001|0.107|0.0486|20.9373|6.6728|2025-04-29|15/12/2024||0.76|||36.709999084473|1|2025-04-24|15/03/2025|||||36.709999084473|1|2024-10-29|15/09/2024||0.92|1200000000|1230000000|42.790000915527|1|2024-08-29|15/06/2024|0.6|0.59|1400000000|1400000000|34.200000762939|1|2024-04-30|15/12/2023|0.62|0.76|1520000000||40.979999542236|1|2024-04-29|15/03/2024|0.98||1770000000|1770000000|40.720001220703|1|2023-10-27|15/09/2023|0.83|0.83|1530000000|1530000000|47.700000762939|1|2023-08-29|15/06/2023|0.52|0.52|1320000000|1320000000|58.650001525879|1|2023-04-28|15/12/2022|0.58|1.12|1370000000||58.400001525879|1|2023-04-28|15/03/2023|0.89|0.89|1590000000|1580000000|58.400001525879|1|2022-10-28|15/09/2022|0.77|0.77|1470000000|1460000000|41.029998779297|1|2022-08-26|15/06/2022|0.42|0.42|986000000|986800000|51.209999084473|1|2022-04-28|15/12/2021|0.96|0.96|1400000000|1400000000|52.400001525879|1|2022-04-28|15/03/2022|0.81|0.81|1310000000|1310000000|52.400001525879|1|2021-10-28|15/09/2021|0.77|0.77|1390000000|1390000000|57.560001373291|1|2021-08-27|15/06/2021|0.45|0.53|1070000000|1070000000|55.299999237061|1|2021-04-29|15/03/2021|0.69||1170000000|1173000000|62.049999237061|1|2021-04-29|15/12/2020|0.69|0.75|1320000000|1299000000|62.049999237061|1|2020-10-29|15/09/2020|0.63|0.73|1120000000||59.099998474121|1|2020-08-28|15/06/2020|0.41|0.61|792000000||58.400001525879|1
2025-04-07 01:35:49|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|603689|CNY|Utilities|Natural Gas Utilities|China|CNE100002ZG5|1177||4.27B|4269999999.9999995|8.72|2795821|-2.68|-10.15|8.63-8.74|8.66|490187944|0.37|16.63|||0.67|0.35|4.01|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|neutral|sell|strong_buy|buy|neutral|||||25|4|23|0.0025|0|0|0.0392|0.0678|19.6248|1.3165|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1|2022-10-28|15/09/2022|0.15||1330000000||7.1799998283386|1|2022-08-25|15/06/2022|0.08||1280000000||8.1000003814697|1|2022-04-28|15/03/2022|0.2||1670000000||6.5857172012329|1|2022-04-08|15/12/2021|0.13||1420000000||6.9071459770203|1|2021-10-29|15/09/2021|0.12||1050000000||7.2428598403931|1|2021-08-25|15/06/2021|0.16||1030000000||7.6857171058655|1|2021-04-29|15/03/2021|0.2||1450000000||6.9000029563904|1|2021-04-09|15/12/2020|0.18||1780000000||7.3714318275452|1|2020-10-30|15/09/2020|0.15||933900000||7.8000030517578|1|2020-08-27|15/06/2020|0.15||872200000||7.7428598403931|1|2020-04-29|15/03/2020|0.14||1170000000||9.8900003433228|1|2020-04-29|15/12/2019|0.18||1320000000||9.8900003433228|1|2019-10-30|15/09/2019|0.15||905000000||11.789999961853|1|2019-08-22|15/06/2019|0.15||858100000||10.680000305176|1|2019-04-24|15/03/2019|0.19||1090000000||11.970000267029|1|2019-04-18|15/12/2018|0.16||990300000||12.220000267029|1|2018-10-26|15/09/2018|0.11||698400000||10.930000305176|1|2018-08-23|15/06/2018|0.13||745300000||10.720000267029|1
2025-04-07 01:35:58|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|600218|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000XW2|2748||3.76B|3760000000|8.64|17595629|5.49|-10.58|8.49-8.74|8.68|435599919|0.87|45.47|3.97B|3970000000|0.19|0.07|0.81|0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|strong_sell|buy|strong_buy|strong_sell|buy|buy|||||25|4|23|-0.0043|0|0|0.4338|0.0196|45.3164|1.0235|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1|2022-10-28|15/09/2022|0.03||1140000000||9|1|2022-08-25|15/06/2022|0.07||1120000000||10.270000457764|1|2022-04-29|15/03/2022|0.08||1720000000||7.6199998855591|1|2022-03-25|15/12/2021|0.08||1460000000||10.920000076294|1|2021-10-28|15/09/2021|0.01||1350000000||14.079999923706|1|2021-08-25|15/06/2021|0.15||1370000000||15.170000076294|1|2021-04-29|15/03/2021|0.16||1330000000||8.789999961853|1|2021-03-25|15/12/2020|0.14||1130000000||8.920000076294|1|2020-10-29|15/09/2020|0.06||1160000000||9.6099996566772|1|2020-08-27|15/06/2020|0.2||1340000000||9.8599996566772|1|2020-04-29|15/03/2020|0.07||826900000||9.7399997711182|1|2020-04-24|15/12/2019|0.07||1070000000||9.1599998474121|1|2019-10-29|15/09/2019|0.07||1020000000||10.979999542236|1|2019-08-27|15/06/2019|0.04||907600000||12.069999694824|1|2019-04-29|15/03/2019|0.08||1050000000||18.040000915527|1|2019-03-27|15/12/2018|0.01||851400000||12.680000305176|1|2018-10-29|15/09/2018|-0||758600000||4.5|1|2018-08-28|15/06/2018|0.04||904700000||5.4899997711182|1
2025-04-07 01:36:08|06955|100712|/equities/shanying-paper|SHANGHAICOMP|600567|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE0000019B0|14024||9.79B|9790000000|1.79|109678990|-4.28|-2.53|1.76-1.82|1.8|5471330563|0.6|23.23|29.62B|29620000000|0.09|0.01|0.61|2025-04-28 00:00:00|2025-04-28|buy|buy|sell|strong_buy|sell|strong_sell|strong_buy|neutral|strong_sell|2.3|5|2.5|2.11|34|4|31|-0.0027|-0.5357|-0.007|0.4619|0.049|10.4637|0.7155|2025-04-30|15/12/2024||0.08|||1.789999961853|1|2025-04-28|15/03/2025|||||1.789999961853|1|2024-10-31|15/09/2024||0.05|7320000000|7350000000|1.7699999809265|1|2024-08-31|15/06/2024||0.02|7590000000|7590000000|1.4500000476837|1|2024-04-30|15/03/2024|0.01|0.01|6670000000|5290000000|1.8400000333786|1|2024-04-24|15/12/2023|0.06|0.06|8020000000|8020000000|1.8600000143051|1|2023-10-28|15/09/2023|0.03|0.03|7560000000|7560000000|2.1400001049042|1|2023-08-19|15/06/2023|0.02|0.02|7400000000|7400000000|2.2300000190735|1|2023-04-29|15/12/2022|-0.53|0.09|8570000000||2.3699998855591|1|2023-04-29|15/03/2023|-0.08||6350000000|6350000000|2.3699998855591|1|2022-10-28|15/09/2022|-0.02|0.1|8780000000||2.420000076294|1|2022-08-26|15/06/2022|-0.02|-0.02|8710000000|8710000000|2.6500000953674|1|2022-04-30|15/03/2022|0.05|0.05|7960000000|7960000000|2.8199999332428|1|2022-04-07|15/12/2021|0.06|0.05|8980000000|8980000000|3.079999923706|1|2021-10-29|15/09/2021|0.07|0.13|8860000000||3.2200000286102|1|2021-08-25|15/06/2021|0.115|0.11|8370000000||3.4000000953674|1|2021-04-30|15/03/2021|0.1|0.1|6830000000||3.460000038147|1|2021-04-30|15/12/2020|0.09|0.1|7930000000||3.460000038147|1|2020-10-31|15/09/2020|0.1|0.12|7210000000||3.0599999427795|1|2020-08-31|15/06/2020|0.06|0.06|5990000000||3.2000000476837|1
2025-04-07 01:36:16|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|600990|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000001HJ0|2772||5.57B|5570000000|20.39|5850084|15.26|-30.85|20.18-20.9|20.51|273289812|0.74|-10.94|1.94B|1940000000|-1.87|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|1|20|20|35|4|26|-0.0095|0.7126|0|-1.5909|0.8074|2.0113|5.28|2025-04-30|15/12/2024|||||20.389999389648|1|2025-04-25|15/03/2025|||||20.389999389648|1|2024-10-30|15/09/2024|||||27.020000457764|1|2024-08-24|15/06/2024|||||15.020000457764|1|2024-04-26|15/03/2024|||339000000|339000000|17.799999237061|1|2024-04-20|15/12/2023|||849000000||15.880000114441|1|2023-10-28|15/09/2023|||||20.909999847412|1|2023-08-26|15/06/2023|||||20.739999771118|1|2023-04-28|15/03/2023|-0.34||210900000||24.676929473877|1|2023-04-22|15/12/2022|0.47||1250000000||24.692314147949|1|2022-10-29|15/09/2022|-0.03||602900000||21.853853225708|1|2022-08-27|15/06/2022|0.17||634000000||22.63077545166|1|2022-04-29|15/03/2022|-0.5||235000000|235000000|21.562143325806|1|2022-04-23|15/12/2021|1.37||1820000000||23.491138458252|1|2021-10-29|15/09/2021|0.15||1320000000|1320000000|33.292316436768|1|2021-08-24|15/06/2021|-0.06||500900000||32.338470458984|1|2021-04-29|15/03/2021|1.54||193300000||33.730777740479|1|2021-04-24|15/12/2020|1.54|0.73|2880000000||32.961547851562|1|2020-10-29|15/09/2020|-0.1893|-0.19|354000000|354000000|32.461547851562|1|2020-08-29|15/06/2020|0.1361|0.05|554000000||36.907703399658|1
2025-04-07 01:36:24|06957|100475|/equities/tongfeng|SHANGHAICOMP|600237|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE0000012W1|1853||4.32B|4320000000|6.85|21364390|13.41|-8.57|6.78-7.04|7.01|630709155|0.23|49.6|1.29B|1290000000|0.15|||2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||34|4|26|-0.0186|-0.0833|0|1.4303|0.0325|35.3269|3.6731|2025-04-25|15/03/2025|||||6.8499999046326|1|2025-03-31|15/12/2024|||||6.9000000953674|1|2024-10-26|15/09/2024|||||7.710000038147|1|2024-08-17|15/06/2024|||||4.8499999046326|1|2024-04-20|15/03/2024|||||5.3000001907349|1|2024-03-19|15/12/2023|||||6|1|2023-10-21|15/09/2023|||||7.3699998855591|1|2023-08-30|15/06/2023|||276000000|276000000|7.8499999046326|1|2023-04-28|15/03/2023|0.04||261100000||6.210000038147|1|2023-03-14|15/12/2022|0.04|0.06|257600000||7.0100002288818|1|2022-10-29|15/09/2022|0.05|0.05|264000000|264000000|6.1599998474121|1|2022-08-20|15/06/2022|0.03|0.03|269800000||8.1000003814697|1|2022-04-23|15/03/2022|0.04|0.04|249500000||6.1100001335144|1|2022-03-22|15/12/2021|0.03||256700000||7.5199999809265|1|2021-10-25|15/09/2021|0.01||241100000||5.5799999237061|1|2021-08-27|15/06/2021|0.02||253600000||6.5900001525879|1|2021-04-27|15/12/2020|||225700000||6.25|1|2021-04-27|15/03/2021|0.03||248700000||6.25|1|2020-10-28|15/09/2020|0.02||238500000||4.2199997901917|1|2020-08-26|15/06/2020|||191700000||4.4099998474121|1
2025-04-07 01:36:33|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|603357|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002WL2|2244||5.52B|5520000000|9.84|8128042|0.82|-12.5|9.66-9.95|9.79|560783805|0.31|10.47|3.53B|3530000000|0.94|0.35|3.56|2025-04-21 00:00:00|2025-04-21|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|31|0.0266|-0.022|0|0.0581|0.1099|14.4226|3.906|2025-04-21|15/03/2025|||||9.8400001525879|1|2025-03-28|15/12/2024||0.26|1240000000||9.3000001907349|1|2024-10-30|15/09/2024||0.26|||9.1899995803833|1|2024-08-26|15/06/2024||0.25|750000000|750000000|7.7199997901917|1|2024-04-25|15/03/2024|0.25|0.25|||11.409999847412|1|2024-03-29|15/12/2023||0.23|1350000000|1350000000|9.9099998474121|1|2023-10-26|15/09/2023|0.22|0.22|||8.960000038147|1|2023-08-25|15/06/2023|0.22|0.22|742000000|742000000|9.539999961853|1|2023-04-28|15/03/2023|0.225|0.23|680500000||9.7999963760376|1|2023-03-25|15/12/2022|0.1917|0.19|1080000000||8.7333297729492|1|2022-10-29|15/09/2022|0.2083|0.21|576600000||7.3583297729492|1|2022-08-31|15/06/2022|0.1833|0.24|610400000||8.3249969482422|1|2022-04-23|15/03/2022|0.2167|0.22|529400000||8.4166631698608|1|2022-03-26|15/12/2021|0.1333|0.13|767100000||7.9333300590515|1|2021-10-30|15/09/2021|0.1833|0.18|476400000||8.420000076294|1|2021-08-21|15/06/2021|0.2083|0.22|661300000||8.6999998092651|1|2021-04-24|15/03/2021|0.1833|0.18|452100000||9.25|1|2021-03-27|15/12/2020|0.1333||728000000||9.1599998474121|1|2020-10-31|15/09/2020|0.09||399600000||9.8100004196167|1|2020-08-29|15/06/2020|0.1917||433400000||10.890000343323|1
2025-04-07 01:36:42|06959|100660|/equities/anhui-water|SHANGHAICOMP|600502|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001DV4|18202||8.26B|8260000000|4.81|18832609|-1.64|-5.34|4.79-4.86|4.81|1716533938|0.34|5.87|96.5B|96500000000|0.78|0.26|5.41|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|buy|||||34|4|32|-0.0026|-0.0179|0|0.2221|0.1419|9.6277|0.1667|2025-04-24|15/03/2025|||||4.8099999427795|1|2025-03-26|15/12/2024||0.33|42540000000||4.6599998474121|1|2024-10-26|15/09/2024||0.27|20500000000||4.9000000953674|1|2024-08-30|15/06/2024||0.21|19900000000||4.0900001525879|1|2024-04-25|15/03/2024|0.23|0.23|||5.1599998474121|1|2024-03-27|15/12/2023|0.29|0.29|||4.9499998092651|1|2023-10-25|15/09/2023|0.24|0.24|22460000000|22460000000|4.5700001716614|1|2023-08-31|15/06/2023|0.18|0.21|||5.1999998092651|1|2023-04-28|15/03/2023|0.23|0.23|16170000000|16170000000|6.2800002098083|1|2023-03-30|15/12/2022|0.26|0.26|26210000000||5.5|1|2022-10-26|15/09/2022|0.18|0.18|20220000000||4.9800000190735|1|2022-08-26|15/06/2022|0.18||19160000000|19160000000|5.6799998283386|1|2022-04-29|15/03/2022|0.18||14530000000||6.4000000953674|1|2022-03-31|15/12/2021|0.14||21620000000||4.9200000762939|1|2021-10-28|15/09/2021|0.17||18070000000||3.5199999809265|1|2021-08-27|15/06/2021|0.13||17540000000||4.0500001907349|1|2021-04-29|15/03/2021|0.17|0.17|14110000000|14110000000|4.0900001525879|1|2021-03-24|15/12/2020|0.13||18950000000||3.9000000953674|1|2020-10-29|15/09/2020|0.06||14410000000||4.1900000572205|1|2020-08-28|15/06/2020|0.04||16980000000||4.6999998092651|1
2025-04-07 01:36:52|06960|101120|/equities/xinhua-media|SHANGHAICOMP|601801|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100000KB2|6348||13.74B|13740000000|7.02|23499753|-9.77|-8.32|6.88-7.04|6.96|1957931237|0.56|17.49|9.8B|9800000000|0.39|0.41|5.77|2025-04-12 00:00:00|2025-04-12|buy|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|8.35|6|8.4|8.3|35|4|25|0.0038|-0.385|0|-0.8466|0.0393|5.0839|1.4252|2025-04-25|15/03/2025|||||7.0199999809265|1|2025-04-12|15/12/2024|||||7.0199999809265|1|2024-10-30|15/09/2024|||3130000000||8|1|2024-08-29|15/06/2024|||||6.4400000572205|1|2024-04-26|15/03/2024|||2930000000|2930000000|6.8499999046326|1|2024-04-18|15/12/2023|||||8|1|2023-10-28|15/09/2023|||||7.0199999809265|1|2023-08-26|15/06/2023|||||7.6999998092651|1|2023-04-29|15/03/2023|0.18||3100000000|3100000000|7.9200000762939|1|2023-04-22|15/12/2022|-0.06||2450000000||6.6900000572205|1|2022-10-29|15/09/2022|0.12||3730000000||4.460000038147|1|2022-08-24|15/06/2022|0.15||2730000000||4.9099998474121|1|2022-04-29|15/03/2022|-0.06||2780000000||4.4200000762939|1|2022-04-16|15/12/2021|-0.06||2420000000||5.1700000762939|1|2021-10-30|15/09/2021|0.1||2870000000||4.710000038147|1|2021-08-26|15/06/2021|0.13||2560000000||4.4299998283386|1|2021-04-29|15/03/2021|0.13||2270000000||4.8800001144409|1|2021-04-17|15/12/2020|-0.02||2490000000||5.1100001335144|1|2020-10-30|15/09/2020|0.10||2620000000||5.1999998092651|1|2020-08-29|15/06/2020|0.10||1990000000||6.2600002288818|1
2025-04-07 01:36:59|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|600318|CNY|Financials|Banking Services|China|CNE0000015Q6|223||5.2B|5200000000|10.15|45143419|50.37|-12.2|9.58-10.44|9.87|512727632|0.96|169.17|272.33M|272330000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|24|-0.0019|0|0|-3.2249|-0.0187|63.0424|9.8071|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1|2024-04-13|15/03/2024|||||6.4699997901917|1|2024-03-22|15/12/2023|||||7.5|1|2023-10-20|15/09/2023|||||6.4099998474121|1|2023-08-11|15/06/2023|||||7.5799999237061|1|2023-04-15|15/03/2023|0.02||79460000||6.5500001907349|1|2023-03-24|15/12/2022|-0.27||63470000||6.8000001907349|1|2022-10-26|15/09/2022|0.01||85520000||5.9899997711182|1|2022-08-26|15/06/2022|-0.02||75760000||7.289999961853|1|2022-04-30|15/03/2022|||88270000||6.4499998092651|1|2022-03-05|15/12/2021|-0.6||90460000||12.270000457764|1|2021-10-23|15/09/2021|0.03||92780000||6.6700000762939|1|2021-08-14|15/06/2021|-0||104200000||7.0100002288818|1|2021-04-30|15/03/2021|||107900000||6.7800002098083|1|2021-04-24|15/12/2020|-0.07||136200000||6.9000000953674|1|2020-10-24|15/09/2020|0.04||122900000||10.35000038147|1|2020-08-29|15/06/2020|0.01||115000000||11.770000457764|1|2020-04-25|15/03/2020|0.01||118100000||7.8899998664856|1|2020-04-18|15/12/2019|-0.01||139400000||8.5299997329712|1
2025-04-07 01:37:09|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|603198|CNY|Consumer Non-Cyclicals|Beverages|China|CNE1000022H9|7406||43.41B|43410000000|54.26|6727795|-17.87|-80.19|52.74-54.92|53.15|800000000|0.6|18.35|7.39B|7390000000|3.28|1.3|2.4|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|70.36|12|75.43|66|34|4|31|0.0195|-0.0137|-0.0545|0.3021|0.0725|28.1307|6.4765|2025-04-29|15/12/2024||0.97|||54.259998321533|1|2025-04-24|15/03/2025|||||54.259998321533|1|2024-10-30|15/09/2024|0.78|0.91|1710000000|1720000000|63.529998779297|1|2024-08-17|15/06/2024|0.58|0.62|1460000000|1460000000|50.720001220703|1|2024-04-26|15/12/2023|0.79|0.77|1920000000|6591000000|65.75|1|2024-04-25|15/03/2024|1.14|1.14|2330000000|2320000000|64.709999084473|1|2023-10-28|15/09/2023|0.74|0.74|1660000000|1660000000|72.690002441406|1|2023-08-19|15/06/2023|0.455|0.46|1230000000|1230000000|68.169998168945|1|2023-04-26|15/03/2023|0.87|0.87|1920000000|1920000000|60.880001068115|1|2023-04-26|15/12/2022|0.63|0.72|1610000000||60.880001068115|1|2022-10-29|15/09/2022|0.53|0.53|1360000000|1360000000|50.590000152588|1|2022-08-27|15/06/2022|0.285|0.28|954000000|952000000|56.639999389648|1|2022-04-26|15/03/2022|0.69|0.69|1580000000|1580000000|52.819999694824|1|2022-04-26|15/12/2021|0.53|0.53|1400000000|1400000000|52.819999694824|1|2021-10-28|15/09/2021|0.46|0.46|1030000000|1030000000|51.029998779297|1|2021-08-25|15/06/2021|0.28|0.28|937000000|937000000|36.009998321533|1|2021-04-24|15/03/2021|0.46|0.46|1150000000||43.130001068115|1|2021-04-24|15/12/2020|0.53|0.51|1220000000||43.130001068115|1|2020-10-31|15/09/2020|0.26|0.26|862100000||23.059999465942|1|2020-08-29|15/06/2020|0.13|0.13|596700000||23.64999961853|1
2025-04-07 01:37:18|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|603527|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002VX9|1154||3.08B|3080000000|9.72|12490921|-4.05|-13.56|9.61-9.96|9.94|316971200|0.56|23.05|8.7B|8700000000|0.37|0.35|3.6|2025-04-23 00:00:00|2025-04-23|sell|sell|neutral|strong_sell|neutral|buy|strong_sell|neutral|neutral|14.86|1|14.86|14.86|33|4|22|-0.0481|0|0|0.1098|0.0562|23.7145|0.9295|2025-04-26|15/12/2024|||||9.7200002670288|1|2025-04-23|15/03/2025|||||9.7200002670288|1|2024-10-22|15/09/2024|||||8.1599998474121|1|2024-08-21|15/06/2024|||||6.6199998855591|1|2024-04-26|15/03/2024|||||8.25|1|2024-04-26|15/12/2023|||||8.25|1|2023-10-28|15/09/2023|||||10.670000076294|1|2023-08-25|15/06/2023|||||11.130000114441|1|2023-04-26|15/03/2023|||||11.640000343323|1|2023-04-26|15/12/2022|||||11.640000343323|1|2022-10-28|15/09/2022|0.16||1690000000||14.939999580383|1|2022-08-22|15/06/2022|0.2||1950000000||19.829999923706|1|2022-04-27|15/03/2022|0.11||1730000000||7.9899997711182|1|2022-03-28|15/12/2021|0.12||1920000000|1920000000|11.729999542236|1|2021-10-25|15/09/2021|0.19||1770000000||11.180000305176|1|2021-08-15|15/06/2021|0.16||1780000000||8.6199998855591|1|2021-04-27|15/03/2021|0.09||1320000000||7.6399998664856|1|2021-04-27|15/12/2020|0.05||1230000000||7.6399998664856|1|2020-10-28|15/09/2020|0.09||1060000000||8.9399995803833|1|2020-08-30|15/06/2020|0.05||892100000||10.050000190735|1
2025-04-07 01:37:26|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|603696|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000023V8|330||2.03B|2029999999.9999998|8.63|5417088|-5.06|-11.21|8.48-8.64|8.57|235200000|0.1|75.93|596.54M|596540000|0.1|0.08|0.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|buy|buy|neutral|strong_buy|buy|neutral|||||26|4|25|-0.0156|0|0|-0.249|0.0618|50.5646|7.1416|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1|2022-10-25|15/09/2022|0.03||165600000||8.25|1|2022-08-24|15/06/2022|0.03||128400000||8.789999961853|1|2022-04-27|15/03/2022|0.01||108900000||10.770000457764|1|2022-04-20|15/12/2021|0.04||148600000||11.659999847412|1|2021-10-27|15/09/2021|0.04||145500000||9.3599996566772|1|2021-08-24|15/06/2021|0.06||124500000||9.2600002288818|1|2021-04-29|15/03/2021|0.06||130400000||10.359999656677|1|2021-04-20|15/12/2020|0.06||133600000||9.5900001525879|1|2020-10-28|15/09/2020|0.07||108500000||11.789999961853|1|2020-08-14|15/06/2020|0.06||101300000||12.35000038147|1|2020-04-28|15/03/2020|0.05||77020000||10.210000038147|1|2020-04-16|15/12/2019|0.02||114300000||9.3500003814697|1|2019-10-30|15/09/2019|0.05||98370000||9.75|1|2019-08-13|15/06/2019|0.07||88040000||9.1899995803833|1|2019-04-25|15/03/2019|0.06||120600000||9.960000038147|1|2019-04-02|15/12/2018|0.05||107600000||11.420000076294|1|2018-10-26|15/09/2018|0.06||77150000||7.3299999237061|1|2018-08-11|15/06/2018|0.06||83720000||11.609999656677|1
2025-04-07 01:37:36|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|688019|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003ML1|468||20.85B|20850000000|161.5|2361637|13.4|-174.68|158.41-163.88|165.03|129090465|0.68|38.32|1.84B|1840000000|4.17|0.35|0.22|2025-04-16 00:00:00|2025-04-16|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|154.77|5|176|118|27|4|24|-0.0442|-0.0358|0.0013|3.3874|0.0729|184.5171|36.0917|2025-04-25|15/03/2025||1.11||498960000|161.5|1|2025-04-16|15/12/2024||0.77||439520000|161.5|1|2024-10-30|15/09/2024|1.23|0.92|515000000|515000000|140.9700012207|1|2024-08-29|15/06/2024|1|1|418820000|410250000|107.7200012207|1|2024-04-26|15/03/2024|0.82|0.82|378450000|378450000|139.19999694824|1|2024-04-16|15/12/2023|0.6769|0.68|339680000|339680000|135.35000610352|1|2023-10-31|15/09/2023|0.6231|0.62|323140000|323140000|188.85000610352|1|2023-08-31|15/06/2023|1.24|1.24|305790000|305790000|143.13999938965|1|2023-04-28|15/03/2023|0.5923|0.59|269340000|269340000|184.43850708008|1|2023-04-12|15/12/2022|0.8521|0.85|283020000|283020000|174.7924041748|1|2022-10-31|15/09/2022|0.6331|0.63|290410000|290410000|166.5384979248|1|2022-08-31|15/06/2022|0.6864|0.69|270140000|270140000|200.15390014648|1|2022-04-29|15/03/2022|0.224|0.22|233040000|233040000|121.9781036377|1|2022-04-15|15/12/2021|0.224|0.22|216050000|216050000|134.0659942627|1|2021-10-29|15/09/2021|0.47|0.47|187540000|187540000|155.84289550781|1|2021-08-26|15/06/2021|1.32|1.32|164000000|163740000|192.85719299316|1|2021-04-29|15/03/2021|0.0169|0.04|119280000|119280000|165.05009460449|1|2021-03-31|15/12/2020|0.7|0.41|126500000|126500000|143.61430358887|1|2020-10-28|15/09/2020|0.5072|1.2|116960000|116960000|200.62869262695|1|2020-08-28|15/06/2020|0.2071|0.49|95400000|95400000|255.07870483398|1
2025-04-07 01:37:45|06966|100714|/equities/anyang-iron|SHANGHAICOMP|600569|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000018Y4|13355||5.29B|5290000000|1.84|30403741|-10.24|-2.5|1.8-1.84|1.82|2872421386|0.6|-2.32|33.8B|33799999999.999996|-0.99|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||32|4|25|-0.0229|0|0|0.32|0.0606|0.3543|0.2624|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1|2024-04-30|15/12/2023|||||1.7999999523163|1|2024-04-29|15/03/2024|||||1.75|1|2023-10-28|15/09/2023|||||2.2699999809265|1|2023-08-31|15/06/2023|||||2.1600000858307|1|2023-04-28|15/12/2022|-0.4||9390000000||2.0499999523163|1|2023-04-28|15/03/2023|-0.13||9870000000||2.0499999523163|1|2022-10-29|15/09/2022|-0.35||9130000000||1.9800000190735|1|2022-08-30|15/06/2022|-0.11||12250000000||2.2699999809265|1|2022-04-26|15/12/2021|-0||14230000000||2.9000000953674|1|2022-04-26|15/03/2022|-0.19||8460000000||2.9000000953674|1|2021-10-30|15/09/2021|-0.04||13610000000||3.0499999523163|1|2021-08-26|15/06/2021|-0.04||13710000000||3.9900000095367|1|2021-04-30|15/03/2021|-0.04||10490000000||3.2599999904633|1|2021-04-30|15/12/2020|0.07||9260000000||3.2599999904633|1|2020-10-30|15/09/2020|-0.04||8840000000||2.0299999713898|1|2020-08-29|15/06/2020|-0.04||8100000000||2.170000076294|1|2020-04-25|15/03/2020|-0.12||5690000000||2.1099998950958|1|2020-04-25|15/12/2019|-0.04||6400000000||2.1099998950958|1
2025-04-07 01:37:53|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|600397|CNY|Energy|Coal|China|CNE000001BR6|8277||5.84B|5840000000|5.9|64731899|137.9|-7.16|5.9-6.5|6.56|989959882|0.53|-13.53|5.81B|5810000000|-0.31|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||32|4|25|-0.0061|0|0|0.5996|0.107|0.885|0.5132|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1|2024-04-26|15/03/2024|||||2.1500000953674|1|2024-04-25|15/12/2023|||||2.1199998855591|1|2023-10-26|15/09/2023|||||2.9700000286102|1|2023-08-26|15/06/2023|||||3.0099999904633|1|2023-04-26|15/03/2023|0.06||1670000000||2.8499999046326|1|2023-04-22|15/12/2022|0.11||1980000000||2.8399999141693|1|2022-10-26|15/09/2022|0.05||2010000000||3.460000038147|1|2022-08-27|15/06/2022|-0.08||2950000000||3.3900001049042|1|2022-04-27|15/03/2022|-0.16||1980000000||2.9800000190735|1|2022-04-23|15/12/2021|0.09||1100000000||3.539999961853|1|2021-10-29|15/09/2021|0.03||4180000000||3.0699999332428|1|2021-08-27|15/06/2021|-0.04||2170000000||3.2799999713898|1|2021-04-28|15/03/2021|-0.02||1930000000||2.4900000095367|1|2021-04-24|15/12/2020|||2280000000||2.5199999809265|1|2020-10-24|15/09/2020|-0.15||2590000000||2.8900001049042|1|2020-08-22|15/06/2020|-0.01||1460000000||2.5599999427795|1|2020-04-30|15/03/2020|-0.08||1280000000||2.170000076294|1|2020-04-18|15/12/2019|0.11||1560000000||2.25|1
2025-04-07 01:38:02|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|603839|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002YT1|1872||2.16B|2160000000|5.54|5915163|-7.05|-7.2|5.45-5.56|5.53|389264160|0.53|-157.07|2.03B|2029999999.9999998|-0.04|0.12|2.08|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||33|4|22|0.0052|-0.0644|0|-0.0499|0.0612|15.9076|2.1791|2025-04-30|15/12/2024|||||5.539999961853|1|2025-04-25|15/03/2025|||||5.539999961853|1|2024-10-30|15/09/2024|||||5.3899998664856|1|2024-08-28|15/06/2024|||||4.0999999046326|1|2024-04-30|15/03/2024|||||5.7600002288818|1|2024-04-27|15/12/2023|||||5.3699998855591|1|2023-10-31|15/09/2023|||||7.4299998283386|1|2023-08-30|15/06/2023|||||7.3200001716614|1|2023-04-29|15/03/2023|||||6.8200001716614|1|2023-04-27|15/12/2022|||||6.5599999427795|1|2022-10-29|15/09/2022|0.08||643600000||6.2199997901917|1|2022-08-31|15/06/2022|-0||470600000||7.1500000953674|1|2022-04-29|15/03/2022|0.17||575900000||6.5300002098083|1|2022-04-28|15/12/2021|-0.12||868200000||6.6300001144409|1|2021-10-28|15/09/2021|0.17||670600000||7.9099998474121|1|2021-08-25|15/06/2021|0.17||717900000||9|1|2021-04-27|15/03/2021|0.2||821100000||9.539999961853|1|2021-04-13|15/12/2020|0.17|0.16|1450000000||9.5100002288818|1|2020-10-29|15/09/2020|0.16|0.16|885600000||11.029999732971|1|2020-08-28|15/06/2020|0.17|0.25|687300000||12.260000228882|1
2025-04-07 01:38:09|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|603020|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000025D1|1140||3.35B|3350000000|8.92|5552192|4.69|-9.35|8.72-9.06|8.85|375637774|0.25|32.5|2.75B|2750000000|0.24|0.1|1.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|0.0099|0|0|0.1105|0.0171|25.9377|1.4913|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1|2022-04-29|15/03/2022|0.12||786700000||8.8199996948242|1|2022-04-29|15/12/2021|0.08||831200000||8.8199996948242|1|2021-10-29|15/09/2021|0.12||821000000||12.189999580383|1|2021-08-30|15/06/2021|0.19||872100000||14.260000228882|1|2021-04-30|15/03/2021|0.19||820200000||9.9099998474121|1|2021-03-16|15/12/2020|0.11||710600000||9.0699996948242|1|2020-10-31|15/09/2020|0.14||671900000||10.14999961853|1|2020-08-29|15/06/2020|0.18||704900000||12.260000228882|1|2020-04-30|15/03/2020|0.11||581000000||9.1899995803833|1|2020-04-25|15/12/2019|0.09||606200000||9.5699996948242|1|2019-10-31|15/09/2019|0.16||645800000||8.210000038147|1|2019-08-31|15/06/2019|0.13||607000000||7.5300002098083|1|2019-04-29|15/03/2019|0.09||615700000||8.670000076294|1|2019-04-04|15/12/2018|0.04||630400000||9.5200004577637|1|2018-10-31|15/09/2018|0.13||633400000||7.3000001907349|1|2018-08-29|15/06/2018|0.09||609200000||8.8699998855591|1|2018-04-28|15/03/2018|0.08||626800000||10.369999885559|1|2018-04-16|15/12/2017|0.04||561300000||11.14999961853|1
2025-04-07 01:38:17|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|688007|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE100003MQ0|1419||7.41B|7410000000|16.43|10256114|-17.44|-20.65|16.35-16.98|16.78|451264207|0.66|294.17|2.42B|2420000000|0.06|0.07|0.43|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|17.5|7|25|11|27|4|24|-0.1056|1.1504|0.0037|0.5023|0.0533|59.3242|4.8529|2025-04-30|15/12/2024||0.0835||739060000|16.430000305176|1|2025-04-25|15/03/2025||0.05||528670000|16.430000305176|1|2024-10-19|15/09/2024|0.07|0.084|638100000|638190000|16.280000686646|1|2024-08-31|15/06/2024|-0.075|-0.0055|636190000|600390000|14.89999961853|1|2024-04-27|15/12/2023|-0.0524|-0.06|562860000|565970000|19.569999694824|1|2024-04-26|15/03/2024|0.1|0.09|445040000|450740000|19.10000038147|1|2023-10-27|15/09/2023|0.12|0.12|577190000|578060000|29.39999961853|1|2023-08-18|15/06/2023|0.13|0.13|614000000|613370000|20.35000038147|1|2023-04-28|15/03/2023|0.03|0.03|459000000|459000000|23.049999237061|1|2023-04-28|15/12/2022|0.06|0.05|665000000|673880000|23.049999237061|1|2022-10-29|15/09/2022|0.1|0.1|606000000|606120000|21.409999847412|1|2022-08-20|15/06/2022|0.06|0.06|744000000|743050000|27.459999084473|1|2022-04-27|15/12/2021|0.05||839000000||15.460000038147|1|2022-04-27|15/03/2022|0.04|0.04|525000000|518790000|15.460000038147|1|2021-10-22|15/09/2021|0.13||555900000||32.889999389648|1|2021-08-24|15/06/2021|0.21||579700000||32|1|2021-04-23|15/03/2021|0.12||525000000||25.469999313354|1|2021-04-23|15/12/2020|0.15||710500000||25.469999313354|1|2020-10-28|15/09/2020|0.07||522400000||21.530000686646|1|2020-08-26|15/06/2020|0.14||409100000||24.190000534058|1
2025-04-07 01:38:29|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|600629|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000784|10946||7.69B|7690000000|7.92|25769002|47.76|-11.32|7.84-8.05|8.02|970362838|-0.04|19.76|8.48B|8480000000|0.41|0.14|1.77|2025-04-28 00:00:00|2025-04-28|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|27|0.0206|0|0|-0.0488|0.05|14.2125|1.3652|2025-04-28|15/03/2025|||||7.9200000762939|1|2025-03-31|15/12/2024|||||8.1000003814697|1|2024-10-31|15/09/2024|||||6.0900001525879|1|2024-08-30|15/06/2024|||||4.1799998283386|1|2024-04-26|15/03/2024|||||5.3800001144409|1|2024-03-30|15/12/2023|||||5.2399997711182|1|2023-10-28|15/09/2023|||2010000000|2010000000|5.5599999427795|1|2023-08-28|15/06/2023|||1830000000|1830000000|6.2699999809265|1|2023-04-28|15/03/2023|0.09||1690000000||8.8999996185303|1|2023-03-30|15/12/2022|0.14||3090000000||5.0199999809265|1|2022-10-28|15/09/2022|0.32||2090000000||4.4200000762939|1|2022-08-29|15/06/2022|0.07||1300000000||5.3200001716614|1|2022-04-29|15/03/2022|0.14||1570000000||5.8499979972839|1|2022-04-29|15/12/2021|0.1||3000000000||5.8499979972839|1|2021-10-29|15/09/2021|0.11||2010000000||4.6083312034607|1|2021-08-30|15/06/2021|0.16||2110000000||4.8749980926514|1|2021-04-28|15/03/2021|0.18||1940000000||4.8749961853027|1|2021-04-28|15/12/2020|-0.15||2630000000||4.8749961853027|1|2020-10-30|15/09/2020|0.12||2220000000||5.9513840675354|1|2020-08-28|15/06/2020|0.25||2320000000||6.1805510520935|1
2025-04-07 01:38:33|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|24|-0.0082|-0.0661|0.0028|-0.085|0.0432|117.9896|0|2025-04-23|15/03/2025||0.15||300570000|45.689998626709|1|2025-04-19|15/12/2024||0.04||218000000|45.689998626709|1|2024-10-30|15/09/2024|0.07|0.16|193000000|193000000|34|1|2024-08-20|15/06/2024|0.07|0.12|197000000|195770000|25.030000686646|1|2024-04-19|15/12/2023|0.02|0.02|167000000|165720000|27.579999923706|1|2024-04-19|15/03/2024|0.08|0.08|184000000|183980000|27.579999923706|1|2023-10-28|15/09/2023|0.08|0.08|163000000|162870000|36.299999237061|1|2023-08-16|15/06/2023|0.05|0.05|178880000|178880000|36.979999542236|1|2023-04-26|15/12/2022|0.01|0.01|141000000|140880000|32.450000762939|1|2023-04-26|15/03/2023|0.07|0.12|161000000|161140000|32.450000762939|1|2022-10-29|15/09/2022|-0.01|-0.01|129000000|128770000|24.540000915527|1|2022-08-26|15/06/2022|0.08|0.08|125890000|125890000|28.5|1|2022-04-28|15/12/2021|0.05|0.13|126000000|126240000|22.229999542236|1|2022-04-28|15/03/2022|0.06|0.06|136000000|136150000|22.229999542236|1|2021-10-29|15/09/2021|0.125|0.09|146000000|146000000|38.200000762939|1|2021-08-24|15/06/2021|0.07|0.07|150030000|150000000|46.009998321533|1|2021-04-26|15/03/2021|0.14|0.14|150800000|151000000|48.060001373291|1|2021-04-26|15/12/2020|0.1|0.16|183000000|175000000|48.060001373291|1|2020-10-29|15/09/2020|0.23|0.13|184000000||66.940002441406|1|2020-08-18|15/06/2020|0.175|0.18|151000000||70.099998474121|1
2025-04-07 01:38:40|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|603790|CNY|Basic Materials|Chemicals|China|CNE100003F84|517||3.01B|3010000000|15.75|3729357|21.43|-16.99|15.5-16.66|16.03|191360000|0.18|43.26|842.14M|842140000|0.28|0.1|0.63|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||17|4|14|-0.0065|0|0|0.4064|-0.0289|41.1164|2.5879|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1|2022-10-28|15/09/2022|0.05||165600000||9.829999923706|1|2022-08-25|15/06/2022|0.11||203400000||10.800000190735|1|2022-04-27|15/03/2022|0.15||256400000||8.460000038147|1|2022-04-27|15/12/2021|0.04||233400000||8.460000038147|1|2021-10-28|15/09/2021|0.05||225700000||9.9300003051758|1|2021-08-19|15/06/2021|0.14||219400000||9.9300003051758|1|2021-04-15|15/03/2021|0.13||251100000||10.590000152588|1|2021-04-15|15/12/2020|0.02||216500000||10.590000152588|1|2020-10-27|15/09/2020|0.08||215500000||12.289999961853|1|2020-08-28|15/06/2020|0.09||166700000||14.810000419617|1|2020-04-29|15/03/2020|0.1||205200000||11.89999961853|1|2020-04-27|15/12/2019|0.05||197600000||12.590000152588|1|2019-10-24|15/09/2019|0.14||219400000||15.470000267029|1|2019-08-15|15/06/2019|0.21||251200000||16.229999542236|1|2019-04-25|15/03/2019|0.22||288300000||18.653852462769|1|||
2025-04-07 01:38:50|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|603017|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001VJ0|2740||2.33B|2330000000|8.54|3763250|1.07|-15.03|8.38-8.58|8.48|272405778|0.51|27.14|1.48B|1480000000|0.29|0.1|1.17|2025-04-22 00:00:00|2025-04-22|sell|strong_sell|sell|sell|sell|sell|sell|strong_sell|sell|||||34|4|25|-0.0047|-0.0882|0|-0.1012|0.2166|22.5983|2.1156|2025-04-24|15/03/2025|||||8.539999961853|1|2025-04-22|15/12/2024|||||8.539999961853|1|2024-10-30|15/09/2024|||||8.8000001907349|1|2024-08-27|15/06/2024|||||7.7600002288818|1|2024-04-23|15/03/2024|||||10.260000228882|1|2024-04-23|15/12/2023|||||10.260000228882|1|2023-10-31|15/09/2023|||||10.109999656677|1|2023-08-29|15/06/2023|||||10.680000305176|1|2023-04-27|15/03/2023|0.11||320800000||9.4300003051758|1|2023-04-25|15/12/2022|0.02||775600000||9.4799995422363|1|2022-10-28|15/09/2022|0.04||321600000||8.8500003814697|1|2022-08-09|15/06/2022|0.18||383700000||9.0600004196167|1|2022-04-30|15/12/2021|-1.87||801600000||8.3500003814697|1|2022-04-28|15/03/2022|0.24||279100000||8.25|1|2021-10-28|15/09/2021|0.24||357600000||8.8699998855591|1|2021-08-30|15/06/2021|0.24||365400000||9.2700004577637|1|2021-04-30|15/12/2020|0.25|0.34|773700000||9.8599996566772|1|2021-04-28|15/03/2021|0.24||269000000||9.75|1|2020-10-29|15/09/2020|0.16|0.16|413600000||11.409999847412|1|2020-08-25|15/06/2020|0.31|0.31|418100000||15.529999732971|1
2025-04-07 01:38:58|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|603378|CNY|Basic Materials|Chemicals|China|CNE100002VH2|2843||2.8B|2800000000|6.66|5869821|2.15|-8.18|6.56-6.76|6.66|420693653|1.25|-80.02|2.45B|2450000000|-0.09|0.04|0.66|2025-04-25 00:00:00|2025-04-25|buy|buy|sell|buy|sell|sell|buy|neutral|sell|7.98|4|9.43|7.2|33|4|30|-0.0386|-1.2087|-0.0001|-1.8002|0.2883|-8.0608|3.1077|2025-04-30|15/12/2024|||||6.6599998474121|1|2025-04-25|15/03/2025|||||6.6599998474121|1|2024-10-31|15/09/2024|||680000000||7.7199997901917|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1|2024-04-30|15/03/2024|||295000000|295000000|6.3499999046326|1|2024-04-30|15/12/2023|||722000000||6.3499999046326|1|2023-10-31|15/09/2023|||902000000|901330000|8.829999923706|1|2023-08-25|15/06/2023|||997500000|997500000|9.7700004577637|1|2023-04-28|15/03/2023|-0.04||491000000|491000000|9.539999961853|1|2023-04-28|15/12/2022|0.08|0.1|777000000||9.539999961853|1|2022-10-28|15/09/2022|0.085|0.09|918000000|918000000|8.170000076294|1|2022-08-19|15/06/2022|0.16||925000000|926670000|10.279999732971|1|2022-04-30|15/03/2022|-0.0897|-0.09|488000000|488000000|8.855170249939|1|2022-04-30|15/12/2021|-1.56|0.17|1040000000||8.855170249939|1|2021-10-29|15/09/2021|0.23|0.16|1370000000|1370000000|15.517236709595|1|2021-08-18|15/06/2021|0.22|0.15|1700000000|1700000000|23.744821548462|1|2021-04-30|15/12/2020|0.2621||1140000000||31.33411026001|1|2021-04-29|15/03/2021|-0.0207|-0.01|601000000|601000000|32.242553710938|1|2020-10-28|15/09/2020|0.65||1100000000|1100000000|26.516038894653|1|2020-08-26|15/06/2020|-0.27||1040000000||36.090351104736|1
2025-04-07 01:39:08|06976|101131|/equities/asian-star|SHANGHAICOMP|601890|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000Y76|1612||8.51B|8510000000|8.87|46983399|7.13|-11.42|8.71-9.18|9.2|959400000|0.36|27.68|1.91B|1910000000|0.27|0.11|1.18|2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|10.53|4|12|9.6|34|4|31|-0.018|0|0|-0.1417|0.0699|55.3508|5.2106|2025-04-29|15/03/2025|||||8.8699998855591|1|2025-04-29|15/12/2024|||||8.8699998855591|1|2024-10-29|15/09/2024|||530000000||8.2799997329712|1|2024-08-27|15/06/2024|0.07||487000000|487000000|6.6900000572205|1|2024-04-23|15/03/2024|0.07|0.07|449000000|449000000|8.420000076294|1|2024-04-23|15/12/2023|0.06||441000000||8.420000076294|1|2023-10-31|15/09/2023|0.07|0.07|478500000|478500000|9.1199998855591|1|2023-08-29|15/06/2023|0.05|0.05|524000000|524000000|9.6199998855591|1|2023-04-29|15/03/2023|0.06||489000000|489000000|10.270000457764|1|2023-04-24|15/12/2022|0.05||446800000||9.3500003814697|1|2022-10-28|15/09/2022|0.04||407200000||9.460000038147|1|2022-08-29|15/06/2022|0.03||308500000||9.1599998474121|1|2022-04-25|15/12/2021|0.02||308700000||6.75|1|2022-04-25|15/03/2022|0.03||354000000||6.75|1|2021-10-27|15/09/2021|0.03||258200000||6.8000001907349|1|2021-08-26|15/06/2021|0.04||303400000||6.4099998474121|1|2021-04-27|15/12/2020|0.02||268200000||5.789999961853|1|2021-04-27|15/03/2021|0.03||449300000||5.789999961853|1|2020-10-29|15/09/2020|0.03||288100000||5.9800000190735|1|2020-08-28|15/06/2020|0.02||263300000||6.7300000190735|1
2025-04-07 01:39:19|06977|100704|/equities/atlantic|SHANGHAICOMP|600558|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000017F5|2005||4.46B|4460000000|4.97|33145622|11.94|-6.24|4.85-5.15|4.95|897604831|0.47|29.53|3.56B|3560000000|0.17|0.06|1.11|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||25|4|24|0.0028|0|0|0.3208|0.0374|51.9495|1.225|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1|2022-10-27|15/09/2022|0.01||801600000||3.4100000858307|1|2022-08-25|15/06/2022|0.02||823300000||3.5899999141693|1|2022-04-27|15/03/2022|0.02||896100000||2.7799999713898|1|2022-03-31|15/12/2021|||723800000||3.3599998950958|1|2021-10-27|15/09/2021|0.03||899600000||3.2599999904633|1|2021-08-26|15/06/2021|0.02||917400000||3.5899999141693|1|2021-04-28|15/03/2021|0.03||904200000||3.039999961853|1|2021-04-01|15/12/2020|0.06||748200000||3.0199999809265|1|2020-10-27|15/09/2020|0.03||836900000||3.079999923706|1|2020-08-24|15/06/2020|0.04||879700000||3.1800000667572|1|2020-04-29|15/03/2020|-0||546800000||3.039999961853|1|2020-04-19|15/12/2019|0.05||604800000||3.0299999713898|1|2019-10-28|15/09/2019|0.01||730900000||3.1800000667572|1|2019-08-27|15/06/2019|0.02||721200000||3.2799999713898|1|2019-04-26|15/03/2019|0.01||730900000||4.0900001525879|1|2019-03-28|15/12/2018|-0||635800000||4.25|1|2018-10-29|15/09/2018|0.02||688700000||3.329999923706|1|2018-08-28|15/06/2018|0.04||693800000||4.4200000762939|1
2025-04-07 01:39:28|06978|100545|/equities/aucma|SHANGHAICOMP|600336|CNY|Consumer Cyclicals|Household Goods|China|CNE0000016C4|6904||5.23B|5230000000|6.55|15126415|27.68|-11.35|6.4-6.63|6.51|798014769|0.75|-124.57|8.47B|8470000000.000001|-0.06|0.03|0.46|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||26|4|24|-0.0084|0|0|0.4525|0.0745|11.0674|0.6729|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1|2022-10-25|15/09/2022|0.05||2230000000||5.460000038147|1|2022-08-19|15/06/2022|0.09||2810000000||6.6399998664856|1|2022-04-28|15/03/2022|0.05||2210000000||6.1900000572205|1|2022-04-22|15/12/2021|0.05||2020000000||6.6300001144409|1|2021-10-25|15/09/2021|0.05||2210000000||8.2799997329712|1|2021-08-30|15/06/2021|0.1||2560000000||5.6799998283386|1|2021-04-30|15/03/2021|0.03||1830000000||6.5999999046326|1|2021-03-27|15/12/2020|0.26||1880000000||7.0700001716614|1|2020-10-31|15/09/2020|0.02||1780000000||7.6700000762939|1|2020-08-22|15/06/2020|0.09||2110000000||7.6900000572205|1|2020-04-29|15/03/2020|0.03||1280000000||5.210000038147|1|2020-04-25|15/12/2019|0.13||1520000000||5.960000038147|1|2019-10-30|15/09/2019|0.01||1520000000||4.4699997901917|1|2019-08-22|15/06/2019|0.05||1880000000||4.1700000762939|1|2019-04-27|15/12/2018|0.02||1280000000||4.4699997901917|1|2019-04-26|15/03/2019|0.05||1510000000||4.5599999427795|1|2018-10-23|15/09/2018|-0.01||1410000000||3.170000076294|1|2018-08-25|15/06/2018|0.04||1660000000||3.8199999332428|1
2025-04-07 01:39:39|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|603551|CNY|Consumer Cyclicals|Household Goods|China|CNE100003RW7|1024||4.02B|4019999999.9999995|10.75|2139463|-2.89|-12.95|10.64-10.97|10.99|374238200|0.19|14.81|1.91B|1910000000|0.76|1.1|10.23|2025-04-24 00:00:00|2025-04-24|neutral|buy|buy|sell|neutral|buy|neutral|neutral|buy|12.24|2|12.48|12|24|4|21|-0.0123|-0.4007|0|-0.3397|0.1422|15.1076|2.7919|2025-04-29|15/12/2024|||||10.75|1|2025-04-24|15/03/2025|||||10.75|1|2024-10-29|15/09/2024|0.16||426000000|426000000|10.85000038147|1|2024-08-27|15/06/2024|0.18|0.18|481000000|481000000|9.6499996185303|1|2024-04-24|15/03/2024|0.13|0.13|381000000|381000000|11.760000228882|1|2024-04-24|15/12/2023|0.23||625000000||11.760000228882|1|2023-10-27|15/09/2023|0.19|0.19|509000000|509000000|10.550000190735|1|2023-08-29|15/06/2023|0.2|0.2|516000000|516000000|11.079999923706|1|2023-04-21|15/03/2023|0.15|0.15|347000000|347000000|11.949999809265|1|2023-04-21|15/12/2022|0.19||606000000||11.949999809265|1|2022-10-27|15/09/2022|0.16||453800000||7.8200001716614|1|2022-08-30|15/06/2022|0.18||444400000||7.9499998092651|1|2022-04-29|15/03/2022|0.07||376100000||7.5199999809265|1|2022-04-29|15/12/2021|-0.28|0.13|642200000||7.5199999809265|1|2021-10-27|15/09/2021|0.14|0.23|511100000||10.390000343323|1|2021-08-30|15/06/2021|0.14|0.26|553600000||11.579999923706|1|2021-06-02|15/03/2021|0.08|0.08|351200000||12.840000152588|1|2021-03-03|15/12/2020|0.15|0.15|568500000||12.39999961853|1|2020-10-26|15/09/2020|0.18||425700000||15.770000457764|1|2020-08-24|15/06/2020|0.21||474400000||17.329999923706|1
2025-04-07 01:39:47|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|603658|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002GC4|5539||24.43B|24430000000|42.75|3214007|-22.05|-58.7|42.26-43.13|42.67|571424768|0.01|20.26|4.58B|4580000000|2.2|1.05|2.46|2025-04-18 00:00:00|2025-04-18|buy|neutral|sell|strong_buy|sell|strong_sell|strong_buy|neutral|strong_sell|58.57|9|66.41|51.8|34|4|31|0.002|0.0121|0.0026|0.0809|0.0556|41.6713|13.3568|2025-04-18|15/12/2024||0.6||1320000000|42.75|1|2025-04-18|15/03/2025||0.56||1190000000|42.75|1|2024-10-26|15/09/2024|0.56|0.66|1170000000|1170000000|44.700000762939|1|2024-08-15|15/06/2024|0.53|0.58|1120000000|1120000000|40.470001220703|1|2024-04-19|15/12/2023|0.54|0.53|1200000000|1350000000|53.200000762939|1|2024-04-19|15/03/2024|0.555|0.56|1090000000|1090000000|53.200000762939|1|2023-10-26|15/09/2023|0.61|0.61|1140000000|1130000000|41.669998168945|1|2023-08-18|15/06/2023|0.52|0.52|1070000000|1070000000|49.419998168945|1|2023-04-21|15/12/2022|0.459|0.49|1160000000|1240000000|58.349998474121|1|2023-04-21|15/03/2023|0.413|0.41|1040000000|1040000000|58.349998474121|1|2022-10-26|15/09/2022|0.625|0.63|1210000000|1210000000|75.75|1|2022-08-18|15/06/2022|0.5|0.5|1040000000|1040000000|48.189998626709|1|2022-04-27|15/12/2021|0.44|0.44|1070000000|1070000000|41.490001678467|1|2022-04-27|15/03/2022|0.41|0.41|1030000000|1030000000|41.490001678467|1|2021-10-26|15/09/2021|0.52|0.52|1020000000|1020000000|51.279998779297|1|2021-08-18|15/06/2021|0.365|0.37|860580000|860720000|64.949996948242|1|2021-04-23|15/03/2021|0.2923|0.29|817000000|817000000|95.461570739746|1|2021-04-23|15/12/2020|0.4|0.59|931000000||95.461570739746|1|2020-10-30|15/09/2020|0.56|0.44|842000000|841830000|134.53080749512|1|2020-08-29|15/06/2020|0.42|0.32|655000000|655900000|126.1538848877|1
2025-04-07 01:39:59|06981|942816|/equities/tontec-tech|SHANGHAICOMP|600862|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000000GZ0|1059||39.82B|39820000000|23.7|14606301|29.86|-29.27|23.51-24.05|23.97|1680185294|0.46|28.55|5.07B|5070000000|0.83|0.22|0.94|2025-04-21 00:00:00|2025-04-21|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|30.4|8|30.8|30|34|4|32|0.0121|-0.0678|0.0025|0.8663|0.0476|65.0736|8.7066|2025-04-21|15/03/2025|||||23.700000762939|1|2025-03-15|15/12/2024|||1250000000||25.959999084473|1|2024-10-19|15/09/2024|||1270000000|1270000000|22.559999465942|1|2024-08-23|15/06/2024|||1270000000|1230000000|18.520000457764|1|2024-04-25|15/03/2024|||1320000000|1320000000|19.129999160767|1|2024-03-16|15/12/2023|||1160000000|1160000000|19.729999542236|1|2023-10-24|15/09/2023|||1210000000|1210000000|24.590000152588|1|2023-08-25|15/06/2023|0.16|0.16|1160000000|1160000000|24.879999160767|1|2023-04-26|15/03/2023|0.24||1250000000|1250000000|21.090000152588|1|2023-03-16|15/12/2022|0.068|0.07|1080000000|1080000000|22.35000038147|1|2022-10-22|15/09/2022|0.14|0.14|1070000000|1070000000|26.719999313354|1|2022-08-26|15/06/2022|0.133|0.13|1140000000|1140000000|24.159999847412|1|2022-04-23|15/03/2022|0.2145|0.21|1160000000|1160000000|19.430000305176|1|2022-03-16|15/12/2021|0.0185|0.02|957000000||23|1|2021-10-27|15/09/2021|0.13|0.13|916000000|916000000|32.450000762939|1|2021-08-20|15/06/2021|0.11|0.13|943000000||37.979999542236|1|2021-04-23|15/03/2021|0.17|0.15|991000000||24.809999465942|1|2021-03-16|15/12/2020|0.02|0.06|575000000||22.639999389648|1|2020-10-23|15/09/2020|0.06|0.06|568000000||25.14999961853|1|2020-08-28|15/06/2020|0.1||998000000||23.709999084473|1
2025-04-07 01:40:06|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|0|0|0|0|0|0|0|0|2025-04-30|15/12/2024|||||||2025-04-25|15/03/2025|||||||2024-10-31|15/09/2024|||||||2024-08-30|15/06/2024|||||||2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023|||||||2023-10-27|15/09/2023|||4310000000|4310000000|||2023-08-31|15/06/2023|||4520000000|4520000000|||2023-04-28|15/03/2023|0.02||3780000000||||2023-03-15|15/12/2022|-0.02||5120000000||||2022-10-28|15/09/2022|0.06||4500000000|4500000000|||2022-08-31|15/06/2022|0.15||4490000000|4490000000|||2022-04-30|15/03/2022|0.04||4010000000|4010000000|||2022-03-15|15/12/2021|0.18||5280000000||||2021-10-29|15/09/2021|0.15||4430000000||||2021-08-27|15/06/2021|0.11||5050000000||||2021-04-30|15/03/2021|0.07||4330000000||||2021-03-12|15/12/2020|0.07||5190000000||||2020-10-30|15/09/2020|0.13||4500000000||||2020-08-28|15/06/2020|0.08||4510000000|||
2025-04-07 01:40:18|06983|100875|/equities/avic-heavy|SHANGHAICOMP|600765|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000N22|7057||25.11B|25110000000|15.94|28482255|7.48|-24.83|15.62-16.02|15.82|1575492153|0.43|37.3|10.36B|10360000000|0.43|0.27|1.69|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26|6|26|26|34|4|32|0.0127|0.0056|12.9357|0.2138|0.0389|27.4237|3.3576|2025-04-24|15/03/2025|||||15.939999580383|1|2025-03-31|15/12/2024||0.25|||17.819999694824|1|2024-10-29|15/09/2024||0.2|2050000000|2050000000|22.75|1|2024-08-30|15/06/2024||0.4|2820000000|2820000000|16.719999313354|1|2024-04-28|15/03/2024|0.22|0.22|2650000000|2650000000|17.420000076294|1|2024-03-15|15/12/2023|0.2|0.2|||16.360000610352|1|2023-10-30|15/09/2023|0.17|0.17|2460000000|2460000000|21.270000457764|1|2023-08-29|15/06/2023|||3160000000|3160000000|25.420000076294|1|2023-04-27|15/03/2023|0.184|0.18|2340000000|2340000000|25.35000038147|1|2023-03-15|15/12/2022|0.194||2850000000||27.229999542236|1|2022-10-31|15/09/2022|0.24||2640000000|2640000000|34.799999237061|1|2022-08-30|15/06/2022|0.24||3010000000|3010000000|31.180000305176|1|2022-04-30|15/03/2022|0.2||2070000000|2070000000|25.685724258423|1|2022-04-30|15/12/2021|0.27||2270000000|14530000|25.685724258423|1|2021-10-25|15/09/2021|0.31||2090000000|2090000000|24.907152175903|1|2021-08-31|15/06/2021|0.21||2650000000|2650000000|23.300008773804|1|2021-04-30|15/03/2021|0.08||1790000000||13.271433830261|1|2021-03-12|15/12/2020|0.08||1450000000||11.464289665222|1|2020-10-29|15/09/2020|0.16||1980000000||9.9142904281616|1|2020-08-28|15/06/2020|0.04||1930000000||9.5000038146973|1
2025-04-07 01:40:27|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|600760|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000000MH6|16296||118.33B|118330000000|42.94|17372943|20.21|-61.85|42.53-43.16|42.9|2755699513|0.88|34.91|42.84B|42840000000|1.23|0.54|1.26|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|56.3|8|57.6|55|33|4|31|0.0005|-0.029|-0.0008|0.0311|2.489|15.7294|9.0229|2025-04-28|15/03/2025|||||42.939998626709|1|2025-04-01|15/12/2024||0.31|17540000000||42.279998779297|1|2024-10-31|15/09/2024||0.41|3670000000|3670000000|47.159999847412|1|2024-08-29|15/06/2024||0.4|12130000000|12130000000|40.560001373291|1|2024-04-30|15/03/2024|0.3|0.3|9490000000|9490000000|38.349998474121|1|2024-03-30|15/12/2023|0.23|0.23|11620000000|11620000000|36.389999389648|1|2023-10-28|15/09/2023|0.32|0.32|11480000000|11480000000|42.069999694824|1|2023-08-31|15/06/2023|0.3|0.3|13980000000|13970000000|44.490001678467|1|2023-04-25|15/03/2023|0.2336|0.23|10860000000|10860000000|40.678588867188|1|2023-04-18|15/12/2022|0.2062|0.21|11320000000|11320000000|39.69287109375|1|2022-10-29|15/09/2022|0.1956|0.2|10470000000|10350000000|50.492877960205|1|2022-08-30|15/06/2022|0.2297|0.23|12010000000|11960000000|44.021446228027|1|2022-04-30|15/03/2022|0.1767|0.18|7800000000|7800000000|35.642871856689|1|2022-03-29|15/12/2021|0.0879|0.15|9170000000|9570000000|42.042873382568|1|2021-10-30|15/09/2021|0.1856|0.19|9000000000|8930000000|75.5|1|2021-08-31|15/06/2021|0.2214|0.22|10130000000|10130000000|80.660003662109|1|2021-04-30|15/03/2021|0.1786|0.18|5790000000|5790000000|44.057159423828|1|2021-03-30|15/12/2020|0.1509|0.15|8410000000|8410000000|44.935733795166|1|2020-10-30|15/09/2020|0.1122|0.1|7320000000|7320000000|40.342872619629|1|2020-08-31|15/06/2020|0.0918|0.11|5890000000||41.857158660889|1
2025-04-07 01:40:35|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|600038|CNY|Industrials|Aerospace \u0026 Defense|China|CNE0000015V6|13935||30.42B|30420000000|37.1|6840944|-5.53|-46.1|36.52-37.24|36.84|819893213|0.77|51.29|29.77B|29770000000|0.72|0.2|0.54|2025-04-25 00:00:00|2025-04-25|neutral|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|46.41|4|46.41|46.41|35|4|31|-0.0015|-0.024|0.2279|0.6773|0.2349|101.935|2.442|2025-04-25|15/03/2025|||||37.099998474121|1|2025-03-29|15/12/2024|||12470000000||36.220001220703|1|2024-10-30|15/09/2024|||||42.099998474121|1|2024-08-28|15/06/2024|||4800000000||37.540000915527|1|2024-04-26|15/03/2024|0.18|0.18|3370000000|3370000000|42.509998321533|1|2024-03-16|15/12/2023||0.12|7580000000|7580000000|39.319999694824|1|2023-10-25|15/09/2023||0.14|5190000000|5190000000|36.5|1|2023-08-23|15/06/2023|0.2099|0.21|7930000000|7930000000|39.009998321533|1|2023-04-29|15/03/2023|0.2737|0.27|3800000000|3800000000|42.520000457764|1|2023-04-29|15/12/2022|0.4639|0.46|8860000000|8520000000|42.520000457764|1|2022-10-29|15/09/2022|0.1561|0.16|4100000000|4100000000|41.110000610352|1|2022-08-31|15/06/2022|0.0097|0.01|5130000000|5130000000|43.130001068115|1|2022-04-30|15/03/2022|0.02|0.02|1630000000|1630000000|42.700000762939|1|2022-03-16|15/12/2021|0.4923|0.49|7600000000|7450000000|49.080001831055|1|2021-10-30|15/09/2021|0.3335|0.33|4800000000|4940000000|62.819999694824|1|2021-08-28|15/06/2021|0.37|0.37|6190000000|6190000000|66.029998779297|1|2021-04-30|15/03/2021|0.28|0.25|3200000000|3320000000|52.290000915527|1|2021-03-16|15/12/2020|0.45|0.54|7470000000|7470000000|44.880001068115|1|2020-10-30|15/09/2020|0.325|0.27|4510000000|4510000000|49.520000457764|1|2020-08-22|15/06/2020|0.42|0.43|5730000000|5730000000|59.869998931885|1
2025-04-07 01:40:44|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|603489|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003PQ3|1084||6.3B|6300000000|26.8|5750772|-0.21|-34.12|26.57-27.38|27.45|235013003|1.34|95.08|1.31B|1310000000|0.25|1|3.73|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|28|2|28|28|26|4|23|-0.0775|0.0201|0|-0.0029|0.046|63.9352|12.3326|2025-04-30|15/12/2024|||||26.799999237061|1|2025-04-25|15/03/2025|||||26.799999237061|1|2024-10-31|15/09/2024|0.00||330500000||20.430000305176|1|2024-08-29|15/06/2024|0.15||386000000||17.639999389648|1|2024-04-30|15/03/2024|||296000000|296000000|26.321439743042|1|2024-04-20|15/12/2023|0.0286|0.03|299000000|299000000|23.364294052124|1|2023-10-28|15/09/2023|0.0714|0.07|436000000|436000000|35.742870330811|1|2023-08-30|15/06/2023|0.2429|0.24|461000000|461000000|39.678588867188|1|2023-04-28|15/03/2023|0.39||450000000|450000000|46.280647277832|1|2023-04-21|15/12/2022|0.1582|0.16|471000000|471000000|50.897998809814|1|2022-10-28|15/09/2022|0.5255|0.53|837000000|837000000|60.413314819336|1|2022-08-26|15/06/2022|0.7245|0.72|780000000|780000000|83.163330078125|1|2022-04-29|15/03/2022|0.7602|0.76|762000000|762000000|107.55004119873|1|2022-04-22|15/12/2021|0.7296||749000000||104.10004425049|1|2021-10-28|15/09/2021|0.5306|0.53|667000000|667000000|295|1|2021-08-27|15/06/2021|0.6735|0.67|705000000|705000000|213.38000488281|1|2021-04-29|15/03/2021|0.6378|0.64|527000000|527000000|192.25|1|2021-04-15|15/12/2020|0.4082|0.41|428000000|428000000|192.30999755859|1|2020-10-29|15/09/2020|0.5357|0.54|395000000|395000000|182.2200012207|1|2020-08-28|15/06/2020|0.4643|0.35|325000000||190.10000610352|1
2025-04-07 01:40:53|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|600733|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000LP1|3890||47.26B|47260000000|8.48|141525105|14.91|-10.61|8.45-8.75|8.77|5573503169|0.87|-7.16|14.83B|14830000000|-1.19|||2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|7.1|5|10|5.5|27|4|19|0.0161|0|0|-0.2546|0.2301|27.8933|6.1047|2025-04-29|15/12/2024|||||8.4799995422363|1|2025-04-25|15/03/2025|||||8.4799995422363|1|2024-10-31|15/09/2024|||6080000000||8.3500003814697|1|2024-08-27|15/06/2024|||2240000000|2240000000|7.0500001907349|1|2024-04-27|15/12/2023|||||6.9899997711182|1|2024-04-26|15/03/2024|||||6.8600001335144|1|2023-10-28|15/09/2023|||||6.960000038147|1|2023-08-31|15/06/2023|||||5.1599998474121|1|2023-04-29|15/12/2022|-0.46||3810000000||5.5199999809265|1|2023-04-29|15/03/2023|-0.21||2500000000||5.5199999809265|1|2022-10-31|15/09/2022|-0.31||2230000000||6.0199999809265|1|2022-08-05|15/06/2022|-0.29||1750000000||7.6100001335144|1|2022-04-29|15/03/2022|-0.22||1730000000||5.8000001907349|1|2022-03-08|15/12/2021|-0.57||2600000000||8.3999996185303|1|2021-10-28|15/09/2021|-0.26||3660000000||12.819999694824|1|2021-08-28|15/06/2021|-0.26||1610000000||11.270000457764|1|2021-04-30|15/03/2021|-0.24||830300000||13.789999961853|1|2021-04-30|15/12/2020|-1.03||1350000000||13.789999961853|1|2020-10-30|15/09/2020|-0.29||809600000||6.6199998855591|1|2020-08-28|15/06/2020|-0.12||1450000000||6.6199998855591|1
2025-04-07 01:41:00|06988|100958|/equities/baida-group|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|24|-0.0071|0|0|-0.481|0.0157|23.4075|0|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1|2024-04-19|15/03/2024|||||6.8000001907349|1|2024-03-30|15/12/2023|||||6.9000000953674|1|2023-10-28|15/09/2023|||||8.039999961853|1|2023-08-19|15/06/2023|||||8.9700002670288|1|2023-04-22|15/03/2023|0.01||56510000||9.2299995422363|1|2023-03-18|15/12/2022|0.14||62060000||9.7299995422363|1|2022-10-26|15/09/2022|0.02||53640000||8.6300001144409|1|2022-08-20|15/06/2022|0.18||53020000||9.3699998855591|1|2022-04-29|15/03/2022|0.14||58410000||11.060000419617|1|2022-04-23|15/12/2021|-0.08||86220000||11.920000076294|1|2021-10-28|15/09/2021|0.12||52790000||7.6999998092651|1|2021-08-07|15/06/2021|0.05||59410000||8.0500001907349|1|2021-04-29|15/03/2021|0.22||67700000||7.8400001525879|1|2021-04-17|15/12/2020|0.8||244000000||7.6500000953674|1|2020-10-28|15/09/2020|0.27||214700000||7.2699999809265|1|2020-08-22|15/06/2020|0.22||199000000||7.0300002098083|1|2020-04-29|15/03/2020|-0.02||165400000||5.9400000572205|1|2020-03-28|15/12/2019|0.21||339000000||6.3299999237061|1
2025-04-07 01:41:13|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|601212|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002RP3|14806||21.55B|21550000000|2.91|58324874|-11.28|-3.82|2.88-2.96|2.9|7404774511|0.64|-121.07|86.45B|86450000000|-0.02|0|0.12|0000-00-00 00:00:00|-0001-11-30|sell|strong_buy|buy|strong_sell|sell|neutral|strong_sell|neutral|neutral|||||25|4|24|-0.0028|0|0|-0.5407|0.1818|31.4994|0.4538|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1|2022-10-27|15/09/2022|-0.04||20590000000||2.6500000953674|1|2022-08-30|15/06/2022|||22300000000||2.8699998855591|1|2022-04-28|15/12/2021|0.01||20380000000||2.5699999332428|1|2022-04-28|15/03/2022|0.01||20570000000||2.5699999332428|1|2021-10-28|15/09/2021|0.01||18910000000||2.8099999427795|1|2021-08-30|15/06/2021|0.01||19790000000||3.2799999713898|1|2021-04-30|15/12/2020|0.01||14420000000||2.7200000286102|1|2021-04-30|15/03/2021|0.01||13210000000||2.7200000286102|1|2020-10-30|15/09/2020|0.06||21560000000||2.6400001049042|1|2020-08-31|15/06/2020|-0.05||15750000000||3.0599999427795|1|2020-04-30|15/03/2020|-0.05||9700000000||2.5499999523163|1|2020-04-30|15/12/2019|0.01||20050000000||2.5499999523163|1|2019-10-31|15/09/2019|-0.05||14960000000||3.5199999809265|1|2019-08-30|15/06/2019|-0.01||14880000000||4.4499998092651|1|2019-04-30|15/12/2018|0.04||21180000000||3.9800000190735|1|2019-04-29|15/03/2019|0.01||11810000000||4.4200000762939|1|2018-10-30|15/09/2018|-0.02||18400000000||3.289999961853|1|2018-08-28|15/06/2018|-0.02||11900000000||4.0199999809265|1
2025-04-07 01:41:22|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|603398|CNY|Energy|Renewable Energy|China|CNE1000023W6|1558||5.45B|5450000000|12.56|15847094|-36.47|-34.69|12.22-12.64|12.64|433641524|0.62|-29.51|1.12B|1120000000|-0.53|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.7143|1|10.7143|10.7143|33|4|26|-0.0003|0|0|-0.5711|0.1704|111.4933|17.4419|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1|2024-04-27|15/12/2023|||||17.389999389648|1|2024-04-26|15/03/2024|||||17.10000038147|1|2023-10-31|15/09/2023|||||18.14999961853|1|2023-08-31|15/06/2023|||||23.159999847412|1|2023-04-26|15/12/2022|-0.7||226700000||25.510000228882|1|2023-04-26|15/03/2023|0.1||345300000||25.510000228882|1|2022-10-27|15/09/2022|0.01||331600000||34.279998779297|1|2022-08-19|15/06/2022|0.05||300100000||48|1|2022-04-28|15/03/2022|0.03||85930000||19.979999542236|1|2022-04-27|15/12/2021|-0.49||31060000||18.790000915527|1|2021-10-30|15/09/2021|0.03||76420000||13.449999809265|1|2021-08-27|15/06/2021|0.03||137400000||10.229999542236|1|2021-04-29|15/12/2020|0.01||126900000||9.8599996566772|1|2021-04-29|15/03/2021|0.03||77620000||9.8599996566772|1|2020-10-28|15/09/2020|0.01||121400000||9.9700002670288|1|2020-08-27|15/06/2020|0.03||165400000||10.449999809265|1|2020-04-30|15/03/2020|0.03||87880000||8.8000001907349|1|2020-04-10|15/12/2019|0.03||141500000||8.8400001525879|1
2025-04-07 01:41:31|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|601577|CNY|Financials|Banking Services|China|CNE100003F50|9584||38.08B|38080000000|9.47|21894456|20.03|-9.5|9.34-9.5|9.42|4021553754|0.37|4.56|40.5B|40500000000|1.95|0.38|4.01|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.15|7|10.9|9.65|25|4|17|0.0037|-0.0232|0|-0.3936|0.0403|4.0425|1.3159|2025-04-26|15/12/2024|||||9.4700002670288|1|2025-04-25|15/03/2025|||||9.4700002670288|1|2024-10-30|15/09/2024|||||8.289999961853|1|2024-08-30|15/06/2024|||||7.4400000572205|1|2024-04-27|15/12/2023|||6050000000|6050000000|7.8499999046326|1|2024-04-26|15/03/2024|||6560000000|6560000000|8.210000038147|1|2023-10-27|15/09/2023|||||7.789999961853|1|2023-08-25|15/06/2023|||||8.1800003051758|1|2023-04-29|15/12/2022|0.36|0.96|5580000000|5580000000|8.1899995803833|1|2023-04-29|15/03/2023|0.49||6080000000|6080000000|8.1899995803833|1|2022-10-29|15/09/2022|-0.11|-0.11|6030000000|6030000000|6.2300000190735|1|2022-08-30|15/06/2022|0.44|0.44|10480000000||6.9400000572205|1|2022-04-29|15/03/2022|0.45|0.45|9960000000||7.3600001335144|1|2022-04-29|15/12/2021|0.31|0.22|9690000000||7.3600001335144|1|2021-10-26|15/09/2021|0.47|0.47|5330000000||8.8800001144409|1|2021-08-18|15/06/2021|0.46||9790000000||8.079999923706|1|2021-04-28|15/12/2020|0.32|0.41|4900000000||9.710000038147|1|2021-04-28|15/03/2021|0.47||4810000000||9.710000038147|1|2020-10-30|15/09/2020|0.4|0.32|4280000000||9.1199998855591|1|2020-08-28|15/06/2020|0.39||4080000000||8.960000038147|1
2025-04-07 01:41:41|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|601838|CNY|Financials|Banking Services|China|CNE100002SN6|7684||72.22B|72220000000|17.32|24241256|25.87|-17.59|17.16-17.38|17.28|4169968492|0.38|5.27|||3.28|0.9|5.18|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18.35|18|22.3|15.07|33|4|30|-0.057|-0.0336|0|0.0479|0.0457|6.0657|2.418|2025-04-29|15/12/2024||1.02||25444000000|17.319999694824|1|2025-04-24|15/03/2025|||||17.319999694824|1|2024-10-30|15/09/2024|0.75|0.75|5660000000||15.5|1|2024-08-28|15/06/2024|0.87|0.87|5950000000|5950000000|14.960000038147|1|2024-04-25|15/03/2024|0.75|0.75|5640000000|5640000000|14.239999771118|1|2024-04-25|15/12/2023|0.855|0.88|5000000000||14.239999771118|1|2023-10-27|15/09/2023|0.68|0.67|5590000000|5590000000|13.260000228882|1|2023-08-30|15/06/2023|0.8|0.8|5810000000|5810000000|14.020000457764|1|2023-04-29|15/03/2023|0.68|0.68|5300000000|5300000000|13.739999771118|1|2023-04-26|15/12/2022|0.82|0.81|5000000000|5000000000|13.939999580383|1|2022-10-29|15/09/2022|0.63|0.63|5250000000|5250000000|14.260000228882|1|2022-08-31|15/06/2022|0.64|0.64|5160000000|5160000000|15.279999732971|1|2022-04-28|15/12/2021|0.75|0.62|4760000000||15.89999961853|1|2022-04-28|15/03/2022|0.6|0.6|4840000000|4840000000|15.89999961853|1|2021-10-29|15/09/2021|0.48|1.67|4590000000|4590000000|12.930000305176|1|2021-08-26|15/06/2021|0.48||4430000000|4430000000|11.029999732971|1|2021-04-29|15/12/2020|0.51||7400000000||11.39999961853|1|2021-04-29|15/03/2021|0.46|0.46|4110000000|4110000000|11.39999961853|1|2020-10-29|15/09/2020|0.4||6580000000||10.670000076294|1|2020-08-28|15/06/2020|0.37|0.37|3390000000|3390000000|9.8199996948242|1
2025-04-07 01:41:50|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|601997|CNY|Financials|Banking Services|China|CNE100002FX2|6610||21.90B|21900000000|5.99|31161178|9.31|-6.61|5.94-5.99|5.96|3656198076|0.45|4.28|27.84B|27840000000|1.37|0.29|4.84|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.59|2|6.98|6.2|33|4|24|-0.0004|0.2258|0|0.021|0.082|4.2183|1.6171|2025-04-29|15/12/2024|||||5.9899997711182|1|2025-04-25|15/03/2025|||||5.9899997711182|1|2024-10-29|15/09/2024|||||6.039999961853|1|2024-08-31|15/06/2024|||||5.039999961853|1|2024-04-27|15/12/2023|||||5.5999999046326|1|2024-04-26|15/03/2024|||||5.6500000953674|1|2023-10-28|15/09/2023|||||5.2399997711182|1|2023-08-26|15/06/2023|||||5.6700000762939|1|2023-04-29|15/12/2022|0.4||7640000000||5.6500000953674|1|2023-04-29|15/03/2023|0.44||7650000000||5.6500000953674|1|2022-10-29|15/09/2022|0.4||7940000000||5.1399998664856|1|2022-08-31|15/06/2022|0.37||8150000000||5.5999999046326|1|2022-04-29|15/03/2022|0.43||7550000000||6.0900001525879|1|2022-04-29|15/12/2021|0.39||8230000000||6.0900001525879|1|2021-10-30|15/09/2021|0.39||3650000000|3650000000|6.75|1|2021-08-28|15/06/2021|0.39||3730000000|3730000000|6.7699999809265|1|2021-04-30|15/12/2020|0.52|0.31|4380000000||8.2399997711182|1|2021-04-30|15/03/2021|0.49||3540000000|3540000000|8.2399997711182|1|2020-10-31|15/09/2020|0.71|0.71|3680000000|3680000000|7.6300001144409|1|2020-08-29|15/06/2020|0.41|0.41|3880000000|3880000000|8.2700004577637|1
2025-04-07 01:41:59|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|600926|CNY|Financials|Banking Services|China|CNE100002GQ4|13756||88.56B|88560000000|14.64|31471966|29.33|-15.46|14.46-14.68|14.69|6049255401|0.48|6.45|62.53B|62530000000|2.69|0.89|6.08|2025-04-12 00:00:00|2025-04-12|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|16.31|15|21.1|13.6|34|4|31|0.0136|-0.0167|-0.0581|0.2072|0.0583|9.1393|2.3174|2025-04-23|15/03/2025|||||14.640000343323|1|2025-04-12|15/12/2024||0.29|||14.640000343323|1|2024-10-22|15/09/2024|0.65|0.65|9160000000||14.5|1|2024-08-29|15/06/2024|0.82|0.74|9580000000|9580000000|13.260000228882|1|2024-04-20|15/03/2024|0.82|0.82|9760000000||12.050000190735|1|2024-04-20|15/12/2023|0.39|0.35|7580000000|7580000000|12.050000190735|1|2023-10-28|15/09/2023|0.57|0.57|9080000000|9080000000|10.819999694824|1|2023-08-29|15/06/2023|0.69|0.69|8930000000|8930000000|11.590000152588|1|2023-04-28|15/03/2023|0.69|0.69|9430000000|9430000000|12.029999732971|1|2023-04-26|15/12/2022|0.32|0.32|6870000000|6870000000|12.170000076294|1|2022-10-27|15/09/2022|0.315|0.32|8760000000|8760000000|12.579999923706|1|2022-08-20|15/06/2022|0.55|0.65|8530000000|8530000000|13.289999961853|1|2022-04-27|15/03/2022|0.51|0.52|8770000000|8770000000|14.970000267029|1|2022-04-16|15/12/2021|0.29|0.29|6980000000|6980000000|15.300000190735|1|2021-10-21|15/09/2021|0.36|0.36|7500000000|24806000000|14.989999771118|1|2021-08-19|15/06/2021|0.42||7300000000||13.819999694824|1|2021-04-28|15/03/2021|0.38|0.42|7580000000||16.719999313354|1|2021-04-28|15/12/2020|0.18|0.17|6150000000||16.719999313354|1|2020-10-31|15/09/2020|0.25|0.34|5800000000||12.970000267029|1|2020-08-28|15/06/2020|0.29||6220000000||11.439999580383|1
2025-04-07 01:42:07|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|600919|CNY|Financials|Banking Services|China|CNE100002G76|19597||178.74B|178740000000|9.74|110537635|22.98|-10.01|9.68-9.8|9.75|18351324463|0.11|5.67|||1.65|0.78|7.97|2025-04-19 00:00:00|2025-04-19|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.66|13|11.75|9.8|34|4|31|0.0083|-0.2101|0|0.0328|0.143|9.587|2.3321|2025-04-24|15/03/2025|||||9.7399997711182|1|2025-04-19|15/12/2024||0.72||84289000000|9.7399997711182|1|2024-10-30|15/09/2024||0.02|20680000000||9.0200004577637|1|2024-08-17|15/06/2024||0.4|20630000000||7.6700000762939|1|2024-04-26|15/12/2023|0.11|0.61|||8.4399995803833|1|2024-04-25|15/03/2024|0.485|0.49|21000000000|21000000000|8.1599998474121|1|2023-10-28|15/09/2023|0.4|0.4|19840000000|19840000000|6.8899998664856|1|2023-08-30|15/06/2023|0.585|0.57|20050000000|20050000000|7.0700001716614|1|2023-04-29|15/03/2023|0.48|0.48|18800000000|18800000000|7.710000038147|1|2023-04-28|15/12/2022|0.295|0.33|16810000000|16810000000|7.5799999237061|1|2022-10-29|15/09/2022|0.46|0.46|18650000000|18650000000|7.0799999237061|1|2022-08-30|15/06/2022|0.46|0.43|18070000000|18070000000|7.0100002288818|1|2022-04-29|15/03/2022|0.4|0.4|17030000000|17030000000|7.3899998664856|1|2022-04-28|15/12/2021|0.28|0.25|16980000000|16980000000|7.1100001335144|1|2021-10-30|15/09/2021|0.37|0.37|16060000000|16060000000|6.289999961853|1|2021-08-25|15/06/2021|0.34|0.45|15400000000|15400000000|6.8600001335144|1|2021-04-29|15/12/2020|0.18|-0.09|14500000000|14500000000|6.4299998283386|1|2021-04-29|15/03/2021|0.37|0.37|15340000000|15340000000|6.4299998283386|1|2020-10-30|15/09/2020|0.3214|0.32|12470000000|12470000000|5.7895011901856|1|2020-08-15|15/06/2020|0.525|0.5|18510000000|18510000000|6.1222310066223|1
2025-04-07 01:42:16|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|601009|CNY|Financials|Banking Services|China|CNE100000627|16342||116.21B|116210000000|10.5|31856232|15.38|-11.93|10.38-10.52|10.44|11067585484|0.33|6.77|77.45B|77450000000|1.81|0.88|8.41|2025-04-22 00:00:00|2025-04-22|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|11.96|15|13.59|9.5|35|4|32|-0.0093|0.0175|-0.0415|0.0756|0.0298|6.0684|2.7834|2025-04-25|15/03/2025||0.57||13670000000|10.5|1|2025-04-22|15/12/2024||0.33||10290000000|10.5|1|2024-10-29|15/09/2024|0.48|0.47|12280000000|12310000000|10.270000457764|1|2024-08-01|15/06/2024|0.57|0.57|12900000000|12900000000|10.090000152588|1|2024-04-27|15/12/2023|0.2776|0.36|10430000000|11020000000|9.0299997329712|1|2024-04-26|15/03/2024|0.55|0.52|13270000000|12920000000|9.4499998092651|1|2023-10-31|15/09/2023|0.44|0.44|11620000000|11620000000|7.8200001716614|1|2023-08-31|15/06/2023|0.4799|0.48|12010000000|12010000000|8.25|1|2023-04-29|15/12/2022|0.29|0.39|9420000000|11870000000|9.420000076294|1|2023-04-29|15/03/2023|0.52|0.51|12950000000|12790000000|9.420000076294|1|2022-10-29|15/09/2022|0.505|0.48|11660000000|11710000000|10.279999732971|1|2022-08-16|15/06/2022|0.4981|0.49|11260000000|11340000000|10.460000038147|1|2022-04-16|15/12/2021|0.3283|0.26|10620000000|9750000000|11.89999961853|1|2022-04-16|15/03/2022|0.5|0.5|12280000000|12180000000|11.89999961853|1|2021-10-30|15/09/2021|0.34|0.34|10020000000|10060000000|9.6999998092651|1|2021-08-19|15/06/2021|0.44|0.44|10020000000|10040000000|9.460000038147|1|2021-04-30|15/12/2020|0.2536|0.1602|8880000000|8270000000|9.9099998474121|1|2021-04-30|15/03/2021|0.41|0.4354|9880000000|9660000000|9.9099998474121|1|2020-10-29|15/09/2020|0.29|0.26|7310000000|7310000000|8.039999961853|1|2020-08-29|15/06/2020|0.36|0.33|7710000000|7520000000|8.960000038147|1
2025-04-07 01:42:24|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|601229|CNY|Financials|Banking Services|China|CNE100002FM5|14890||144.62B|144620000000|10.18|43322086|49.93|-10.23|9.97-10.23|10.08|14206693839|0.23|5.98|||1.6|0.74|7.27|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|9.42|7|11|8|34|4|31|-0.0019|-0.0476|0.1582|0.0889|0.1433|5.8757|2.4158|2025-04-25|15/03/2025||0.4541||13800000000|10.180000305176|1|2025-04-25|15/12/2024||0.299||12290000000|10.180000305176|1|2024-10-31|15/09/2024||0.3555||12290000000|7.710000038147|1|2024-08-29|15/06/2024|0.4445|0.44|13340000000|13340000000|7.6300001144409|1|2024-04-26|15/12/2023|0.2851|0.33|12080000000|13500000000|7.0799999237061|1|2024-04-25|15/03/2024|0.4445|0.44|13340000000|13340000000|6.9800000190735|1|2023-10-27|15/09/2023|0.4027|0.4|13500000000|13500000000|6.1100001335144|1|2023-08-26|15/06/2023|0.6049|0.6|13760000000|13760000000|6.039999961853|1|2023-04-28|15/12/2022|0.28|0.28|14180000000|14180000000|6.2800002098083|1|2023-04-28|15/03/2023|0.6049|0.6|13760000000|13760000000|6.2800002098083|1|2022-10-27|15/09/2022|0.3532|0.35|14180000000|14180000000|5.7199997901917|1|2022-08-26|15/06/2022|0.4461|0.28|13970000000|13760000000|5.8299999237061|1|2022-04-29|15/03/2022|0.2834|0.28|13760000000|13760000000|6.4099998474121|1|2022-04-22|15/12/2021|0.2705|0.32|14260000000|13980000000|6.6100001335144|1|2021-10-28|15/09/2021|0.3942|0.39|13980000000|13980000000|7.4099998474121|1|2021-08-20|15/06/2021|0.4166|0.4|13970000000|13670000000|7.2600002288818|1|2021-04-30|15/03/2021|0.3967|0.4|13740000000|13820000000|8.5|1|2021-04-24|15/12/2020|0.2701|0.37|12940000000|13320000000|8.3000001907349|1|2020-10-24|15/09/2020|0.28|0.31|12120000000|12520000000|8.5|1|2020-08-22|15/06/2020|0.41|0.4|12330000000|12530000000|8.3900003433228|1
2025-04-07 01:42:32|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|600928|CNY|Financials|Banking Services|China|CNE100003JB8|3424||15.87B|15870000000|3.57|16999865|3.18|-4.07|3.54-3.59|3.55|4444444445|0.58|6.87|15.57B|15570000000|0.55|0.06|1.57|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|||||25|4|16|0.0085|0|0|0.0039|0.0453|7.9606|1.6294|2025-04-30|15/12/2024|||||3.5699999332428|1|2025-04-25|15/03/2025|||||3.5699999332428|1|2024-10-31|15/09/2024|||||3.5899999141693|1|2024-08-30|15/06/2024|||||3.1600000858307|1|2024-04-30|15/03/2024|||||3.6099998950958|1|2024-04-30|15/12/2023|||||3.6099998950958|1|2023-10-31|15/09/2023|||||3.460000038147|1|2023-08-31|15/06/2023|||||3.6199998855591|1|2023-04-28|15/12/2022|0.15||4070000000||3.5599999427795|1|2023-04-28|15/03/2023|0.15||4200000000||3.5599999427795|1|2022-10-29|15/09/2022|0.12||3760000000||3.210000038147|1|2022-08-31|15/06/2022|0.14||3740000000||3.5199999809265|1|2022-04-29|15/03/2022|0.14||3650000000||3.6099998950958|1|2022-04-29|15/12/2021|0.17||4000000000||3.6099998950958|1|2021-10-29|15/09/2021|0.14||3800000000||4.3600001335144|1|2021-08-28|15/06/2021|0.17||3790000000||4.3600001335144|1|2021-04-30|15/12/2020|0.17||1990000000||4.9099998474121|1|2021-04-30|15/03/2021|0.17||1870000000||4.9099998474121|1|2020-10-29|15/09/2020|0.15||3630000000||5.2699999809265|1|2020-08-27|15/06/2020|0.13||3550000000||5.5599999427795|1
2025-04-07 01:42:41|06999|100700|/equities/tianwei|SHANGHAICOMP|600550|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001758|3794||16.08B|16079999999.999998|8.73|44199201|106.87|-13.45|8.61-8.93|8.77|1841528480|0.34|-309.76|4.59B|4590000000|-0.03|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|25|-0.0122|0|0|-0.3333|0.1367|47.2009|2.9792|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1|2024-04-29|15/03/2024|||||4.1799998283386|1|2024-04-16|15/12/2023|||||4.0599999427795|1|2023-10-27|15/09/2023|||||4.4800000190735|1|2023-08-29|15/06/2023|||||4.75|1|2023-04-25|15/03/2023|||582800000||4.8000001907349|1|2023-04-18|15/12/2022|0.02||1520000000||5.0999999046326|1|2022-10-28|15/09/2022|-0.01||563100000||5.1900000572205|1|2022-08-16|15/06/2022|-0||688600000||6.3000001907349|1|2022-04-29|15/03/2022|0.02||669300000||4.1199998855591|1|2022-04-12|15/12/2021|0.02||1650000000||5.289999961853|1|2021-10-28|15/09/2021|0.02||870700000||4.4800000190735|1|2021-08-24|15/06/2021|0.02||967200000||4.6700000762939|1|2021-04-27|15/03/2021|0.02||651100000||4.1100001335144|1|2021-04-20|15/12/2020|0.02||1610000000||4.2699999809265|1|2020-10-27|15/09/2020|0.02||873700000||5|1|2020-08-25|15/06/2020|0.01||1020000000||5.3299999237061|1|2020-04-30|15/03/2020|0.02||579200000||5.0700001716614|1|2020-04-16|15/12/2019|0.02||1340000000||5.7699999809265|1
2025-04-07 01:42:50|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|600456|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001B41|4814||15.26B|15260000000|31.94|15916972|9.65|-39.08|31.7-32.39|32.4|477777539|0.8|28.4|6.66B|6660000000|1.21|0.35|1.1|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|40|2|40|40|34|4|26|0.002|0|0|-0.2236|0.0865|22.6144|3.3546|2025-04-23|15/03/2025|||||31.940000534058|1|2025-03-31|15/12/2024|||||33.799999237061|1|2024-10-29|15/09/2024|||1780000000||32.279998779297|1|2024-08-20|15/06/2024|||||23.809999465942|1|2024-04-26|15/03/2024|||1830000000|1830000000|25.920000076294|1|2024-03-30|15/12/2023|||||27.629999160767|1|2023-10-28|15/09/2023|||||32.930000305176|1|2023-08-25|15/06/2023|||1830000000|1830000000|28.559999465942|1|2023-04-26|15/03/2023|0.29||1880000000|1880000000|32.680000305176|1|2023-04-26|15/12/2022|0.1||1540000000||32.680000305176|1|2022-10-26|15/09/2022|0.32||1720000000|1720000000|44.950000762939|1|2022-08-25|15/06/2022|0.34||1790000000|1790000000|49.779998779297|1|2022-04-21|15/03/2022|0.40||1580000000||48.479999542236|1|2022-04-16|15/12/2021|0.18||630500000||48.060001373291|1|2021-10-30|15/09/2021|0.4||1780000000||49.349998474121|1|2021-08-25|15/06/2021|0.22||1620000000||53.049999237061|1|2021-04-28|15/03/2021|0.22||1220000000||38.759998321533|1|2021-04-09|15/12/2020|0.25|0.25|1140000000|1140000000|39.459999084473|1|2020-10-27|15/09/2020|0.23|0.23|1160000000|1160000000|31.360000610352|1|2020-07-30|15/06/2020|0.23|0.23|1020000000|1020000000|37.779998779297|1
2025-04-07 01:43:00|07001|101000|/equities/baosheng|SHANGHAICOMP|600973|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001KL0|6479||7.25B|7250000000|5.29|94522278|23.6|-6.92|5.24-5.55|5.46|1371366248|-0.04|-24.05|46.36B|46360000000|-0.22|||2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|6.4|2|6.4|6.4|33|4|25|0.0023|0|0|-0.8227|0.0591|17.8467|0.1864|2025-04-30|15/03/2025|||||5.289999961853|1|2025-03-15|15/12/2024|||||5.1500000953674|1|2024-10-31|15/09/2024|||||4.1100001335144|1|2024-08-31|15/06/2024|||||3.3399999141693|1|2024-04-29|15/03/2024|||||4.3000001907349|1|2024-03-15|15/12/2023|||10160000000|10160000000|4.0799999237061|1|2023-10-31|15/09/2023|||11400000000|11400000000|5.1500000953674|1|2023-08-31|15/06/2023|||||4.8400001525879|1|2023-04-29|15/03/2023|0.03||10400000000|10400000000|4.8699998855591|1|2023-03-15|15/12/2022|0.04||10300000000||5.039999961853|1|2022-10-31|15/09/2022|0.02||10870000000||5.4400000572205|1|2022-08-31|15/06/2022|-0.04||10330000000||5.3899998664856|1|2022-04-30|15/03/2022|0.03||9990000000||3.7799999713898|1|2022-03-15|15/12/2021|-0.77||11260000000||4.789999961853|1|2021-10-30|15/09/2021|0.00||11030000000||4.8499999046326|1|2021-08-31|15/06/2021|0.00||11630000000||4.4899997711182|1|2021-04-30|15/03/2021|0.00||8950000000||4.1900000572205|1|2021-04-30|15/12/2020|0.00||9170000000||4.1900000572205|1|2020-10-31|15/09/2020|0.00||9220000000||4.4299998283386|1|2020-08-29|15/06/2020|0.00||9300000000||4.4400000572205|1
2025-04-07 01:43:09|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|601011|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001112|2362||4.87B|4870000000|2.54|86224698|-5.22|-3.7|2.5-2.54|2.54|1915664539|0.61|-3.43|2.29B|2290000000|-0.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||32|4|25|-0.0159|0|0|0.1843|0.0394|58.5478|3.2224|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1|2024-04-27|15/12/2023|||||2.25|1|2024-04-26|15/03/2024|||||2.25|1|2023-10-28|15/09/2023|||||3.8399999141693|1|2023-08-29|15/06/2023|||||3.5899999141693|1|2023-04-25|15/12/2022|0.02||1050000000||3.539999961853|1|2023-04-25|15/03/2023|0.02||830200000||3.539999961853|1|2022-10-28|15/09/2022|||750100000||3.7200000286102|1|2022-08-30|15/06/2022|0.04||1180000000||4.4299998283386|1|2022-04-26|15/03/2022|0.02||791800000||3.920000076294|1|2022-04-26|15/12/2021|0.02||983100000||3.920000076294|1|2021-10-26|15/09/2021|0.03||1010000000||5.1199998855591|1|2021-08-24|15/06/2021|0.02||770800000||5.2699999809265|1|2021-04-27|15/03/2021|0.02||812100000||3.9300000667572|1|2021-04-27|15/12/2020|0.02||936900000||3.9300000667572|1|2020-10-27|15/09/2020|0.00||574800000||3.5099999904633|1|2020-08-25|15/06/2020|0.01||527100000||4.0900001525879|1|2020-04-28|15/12/2019|||591700000||3.2400000095367|1|2020-04-28|15/03/2020|||635800000||3.2400000095367|1
2025-04-07 01:43:18|07003|100426|/equities/huazi-industry|SHANGHAICOMP|600191|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000XY8|505||3.51B|3510000000|7.23|23976196|33.64|-9.23|7.05-7.25|7.16|484932000|-0.03|139.05|515.66M|515659999.99999994|0.05|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|neutral|sell|strong_buy|neutral|neutral|strong_buy|||||24|4|23|0.0101|0|0|-1.9831|6.3111|9.072|215.2148|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1|2022-04-29|15/03/2022|-0.07||1340000||4.6999998092651|1|2022-04-29|15/12/2021|||5270000||4.6999998092651|1|2021-10-29|15/09/2021|0.02||36020000||3.289999961853|1|2021-08-30|15/06/2021|0.02||436800||2.9300000667572|1|2021-04-29|15/03/2021|-0.02||510800||2.9500000476837|1|2021-04-29|15/12/2020|-0.32||-45510000||2.9500000476837|1|2020-10-31|15/09/2020|0.02||24180000||4.8699998855591|1|2020-08-29|15/06/2020|0.08||49090000||6.3400001525879|1|2020-04-30|15/03/2020|-0.04||10870000||6.5599999427795|1|2020-04-30|15/12/2019|-0.07||38830000||6.5599999427795|1|2019-10-31|15/09/2019|0.01||39040000||5.4200000762939|1|2019-08-31|15/06/2019|-0.02||23500000||5.6799998283386|1|2019-04-30|15/12/2018|-0.12||60230000||5.0999999046326|1|2019-04-29|15/03/2019|0.13||9710000||5.4000000953674|1|2018-10-31|15/09/2018|-0.03||2950000||4.8600001335144|1|2018-08-30|15/06/2018|-0.05||1220000||4.5599999427795|1|2018-04-28|15/03/2018|-0.04||998200||6.5|1|2018-02-03|15/12/2017|-0.05||3230000||6.8800001144409|1
2025-04-07 01:43:28|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|601992|CNY|Basic Materials|Construction Materials|China|CNE1000010M4|43825|BBMG Corp Class A|17.51B|17510000000|1.64|48856662|-17.59|-2.2|1.62-1.65|1.63|10677771134|0.46|-13.86|110.71B|110710000000|-0.05|0.03|1.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.16|3|3.14|1.25|35|4|33|0.0006|-0.4378|-0.0285|-0.0426|0.158|19.499|0.4433|2025-04-24|15/03/2025|||||1.6399999856949|1|2025-03-28|15/12/2024||0.04|32960000000|55995000000|1.6699999570847|1|2024-10-30|15/09/2024|0.03||31470000000||1.7400000095367|1|2024-08-30|15/06/2024|0.05|0.02|32730000000|47692000000|1.3200000524521|1|2024-04-29|15/03/2024|-0.12|-0.12|12830000000|12830000000|1.8899999856949|1|2024-03-27|15/12/2023||0.04||49652000000|1.8999999761581|1|2023-10-27|15/09/2023|-0.04|-0.04|23460000000|23460000000|2.0699999332428|1|2023-08-24|15/06/2023|||25660000000|25660000000|2.2699999809265|1|2023-04-27|15/03/2023|-0.03|-0.03|23480000000|23480000000|2.4100000858307|1|2023-03-29|15/12/2022|0.0131|0.01|23250000000|23250000000|2.4900000095367|1|2022-10-28|15/09/2022|0.05|0.05|24540000000|24540000000|2.4400000572205|1|2022-08-29|15/06/2022|0.125|0.13|31950000000|31950000000|2.5899999141693|1|2022-04-27|15/03/2022|0.03|0.03|23080000000|23080000000|2.6900000572205|1|2022-03-24|15/12/2021|0.02|0.02|36230000000||2.9400000572205|1|2021-10-28|15/09/2021|0.08|0.08|29690000000|29690000000|2.7000000476837|1|2021-08-24|15/06/2021|0.16|0.16|34770000000|34770000000|2.6900000572205|1|2021-04-29|15/03/2021|0.02|0.02|22940000000|22940000000|2.7699999809265|1|2021-03-25|15/12/2020|0.01|0.01|36170000000|36170000000|2.9000000953674|1|2020-10-28|15/09/2020|0.11|0.11|30910000000|30910000000|3.0599999427795|1|2020-08-19|15/06/2020|0.13|0.13|27210000000|27210000000|3.289999961853|1
2025-04-07 01:43:36|07005|101106|/equities/befar-group|SHANGHAICOMP|601678|CNY|Basic Materials|Chemicals|China|CNE100000L97|3770||8.07B|8070000000|4|37337156|-3.38|-4.6|3.88-4.03|3.96|2017167250|0.73|25.75|9.44B|9440000000|0.15|0.06|1.5|2025-04-25 00:00:00|2025-04-25|neutral|buy|sell|sell|buy|neutral|neutral|buy|neutral|||||33|4|24|0.0102|0|0|-0.5868|0.0114|10.755|1.7308|2025-04-30|15/12/2024|||||4|1|2025-04-25|15/03/2025|||||4|1|2024-10-31|15/09/2024|||||3.8900001049042|1|2024-08-30|15/06/2024|||||3.3900001049042|1|2024-04-27|15/12/2023|||||4|1|2024-04-26|15/03/2024|||1950000000|1950000000|3.9500000476837|1|2023-10-28|15/09/2023|||||4.4200000762939|1|2023-08-30|15/06/2023|||||4.5799999237061|1|2023-04-28|15/03/2023|0.04||1760000000||4.9899997711182|1|2023-04-28|15/12/2022|0.09||2110000000||4.9899997711182|1|2022-10-31|15/09/2022|0.16||2240000000||4.9499998092651|1|2022-08-26|15/06/2022|0.16||2300000000||5.9499998092651|1|2022-04-20|15/12/2021|0.17||2730000000||6.8400001525879|1|2022-04-20|15/03/2022|0.21||2240000000|2240000000|6.8400001525879|1|2021-10-30|15/09/2021|0.26||2220000000|2220000000|8.3999996185303|1|2021-08-26|15/06/2021|0.26||2200000000|2200000000|10.869999885559|1|2021-04-16|15/12/2020|0.16||2100000000||5.9000000953674|1|2021-04-16|15/03/2021|0.26||2120000000||5.9000000953674|1|2020-10-30|15/09/2020|0.12||1640000000||5.1999998092651|1|2020-08-26|15/06/2020|-0.01||1290000000||5.1399998664856|1
2025-04-07 01:43:46|07006|100897|/equities/beih-property|SHANGHAICOMP|600791|CNY|Real Estate|Real Estate Operations|China|CNE000000P53|338||1.87B|1870000000|4.14|6600518|7.25|-5.17|4.08-4.19|4.14|452880000|0.98|-6.23|5.31B|5310000000|-0.61|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|buy|buy|buy|buy|neutral|||||23|4|22|-0.0152|0|0|0.5|1.2979|-2.4747|4.8195|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1|2022-08-25|15/06/2022|-0.03||155400000||4.2300000190735|1|2022-04-29|15/03/2022|-0.04||794300000||4.4699997901917|1|2022-04-29|15/12/2021|0.07||1080000000||4.4699997901917|1|2021-10-29|15/09/2021|-0.07||198000000||3.170000076294|1|2021-08-26|15/06/2021|0.08||818200000||3.329999923706|1|2021-04-28|15/12/2020|-0||165700000||3.539999961853|1|2021-04-28|15/03/2021|-0.07||31720000||3.539999961853|1|2020-10-27|15/09/2020|-0.63||37210000||4.8000001907349|1|2020-08-28|15/06/2020|-0.06||27690000||4.6700000762939|1|2020-04-24|15/03/2020|-0.02||82230000||3.4700000286102|1|2019-10-29|15/09/2019|||62780000||3.8599998950958|1|2019-08-23|15/06/2019|0.04||646900000||3.7300000190735|1|2019-04-13|15/03/2019|0.01||101200000||5.1599998474121|1|2019-04-12|15/12/2018|-0.13||484000000||5.1999998092651|1|2018-10-26|15/09/2018|0.23||97000000||3.4300000667572|1|2018-08-25|15/06/2018|0.01||113700000||3.829999923706|1|2018-04-28|15/03/2018|0.01||320900000||5.6399998664856|1|2018-02-03|15/12/2017|-0.03||268800000||6.539999961853|1
2025-04-07 01:43:53|07007|100691|/equities/gofar|SHANGHAICOMP|600538|CNY|Healthcare|Pharmaceuticals|China|CNE000001DD2|463||2.83B|2830000000|5.39|13092938|6.1|-6.4|5.36-5.5|5.47|524198348|-0.51|-28.96|349.37M|349370000|-0.17|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||25|4|23|-0.0048|0|0|-0.1111|0.0337|61.6456|10.1583|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1|2022-10-27|15/09/2022|0.05||119200000||4.75|1|2022-08-25|15/06/2022|||98420000||5.2699999809265|1|2022-04-19|15/03/2022|0.01||120800000||5.039999961853|1|2022-03-28|15/12/2021|0.01||120100000||5.3400001525879|1|2021-10-27|15/09/2021|0.01||114500000||10.220000267029|1|2021-08-26|15/06/2021|||96090000||8.4499998092651|1|2021-04-26|15/03/2021|0.01||94010000||7.2699999809265|1|2021-04-26|15/12/2020|0.02||86360000||7.2699999809265|1|2020-10-29|15/09/2020|-0||63890000||6.2600002288818|1|2020-08-19|15/06/2020|-0.01||58580000||6.4000000953674|1|2020-04-29|15/03/2020|||58870000||7.9299998283386|1|2020-04-20|15/12/2019|0.03||68120000||8.2700004577637|1|2019-10-29|15/09/2019|-0||71040000||4.9699997901917|1|2019-08-30|15/06/2019|-0.01||56400000||5.1500000953674|1|2019-04-29|15/03/2019|||55590000||5.7800002098083|1|2019-04-22|15/12/2018|-0.03||61930000||5.4000000953674|1|2018-10-26|15/09/2018|-0||59850000||3.5|1|2018-08-25|15/06/2018|-0.01||54160000||4.0900001525879|1
2025-04-07 01:44:02|07008|100627|/equities/airport-park|SHANGHAICOMP|600463|CNY|Real Estate|Real Estate Operations|China|CNE000001GZ8|572||2.80B|2800000000|9.33|4477576|1.63|-17.06|9.11-9.4|9.26|300000000|0.94|-26.94|373.31M|373310000|-0.34|||0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||25|4|23|-0.0095|0|0|-0.5204|0.275|-52.8504|2.6817|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1|2022-10-28|15/09/2022|-0.01||111300000||6.8899998664856|1|2022-08-29|15/06/2022|0.12||267800000||7.2699999809265|1|2022-04-28|15/03/2022|-0.02||175600000||6.8600001335144|1|2022-04-14|15/12/2021|-0.13||203200000||12.359999656677|1|2021-10-28|15/09/2021|-0.04||325500000||5.6900000572205|1|2021-08-25|15/06/2021|0.11||291800000||5.8299999237061|1|2021-04-29|15/03/2021|-0.02||192500000||6.4099998474121|1|2021-04-16|15/12/2020|0.12||436600000||6.4699997901917|1|2020-10-29|15/09/2020|-0.01||359600000||6.6399998664856|1|2020-08-27|15/06/2020|-0.05||209500000||7.6900000572205|1|2020-04-29|15/03/2020|-0.03||112200000||5.7199997901917|1|2020-04-15|15/12/2019|0.02||471000000||6.0799999237061|1|2019-10-29|15/09/2019|-0.01||248200000||7.6399998664856|1|2019-08-28|15/06/2019|-0.06||164600000||7.710000038147|1|2019-04-29|15/03/2019|-0.03||211200000||8.579999923706|1|2019-04-09|15/12/2018|0.07||492200000||9.7299995422363|1|2018-10-30|15/09/2018|-0.01||251500000||5.5300002098083|1|2018-08-29|15/06/2018|-0.03||278600000||7.0599999427795|1
2025-04-07 01:44:10|07009|100706|/equities/bj-aritime|SHANGHAICOMP|600560|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001CK9|339||3.6B|3600000000|16.08|10425716|-0.92|-22.48|15.93-16.38|16.17|223645500|0.67|68.37|739.42M|739420000|0.24|0.07|0.44|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0023|0|0|0.1826|0.0886|92.9508|3.6304|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1|2022-10-27|15/09/2022|0.05||162400000||10.329999923706|1|2022-08-19|15/06/2022|0.06||139800000||13.560000419617|1|2022-04-21|15/03/2022|0.06||156100000||9.5299997329712|1|2022-03-25|15/12/2021|0.05||204300000||10.020000457764|1|2021-10-22|15/09/2021|0.04||192800000||8.6999998092651|1|2021-08-25|15/06/2021|0.05||167200000||10.039999961853|1|2021-04-24|15/03/2021|0.06||142500000||8.5100002288818|1|2021-03-27|15/12/2020|0.02||120800000||8.7799997329712|1|2020-10-24|15/09/2020|0.06||301800000||9.1999998092651|1|2020-08-22|15/06/2020|0.05||157900000||10.479999542236|1|2020-04-29|15/03/2020|0.03||115400000||9.2299995422363|1|2020-04-29|15/12/2019|0.01||190800000||9.2299995422363|1|2019-10-26|15/09/2019|0.02||119400000||9.079999923706|1|2019-08-29|15/06/2019|0.02||198000000||8.789999961853|1|2019-04-19|15/03/2019|0.03||151900000||10.859999656677|1|2019-03-23|15/12/2018|0.02||120600000||10.64999961853|1|2018-10-27|15/09/2018|0.02||179000000||6.8499999046326|1|2018-08-25|15/06/2018|0.02||150300000||7.8299999237061|1
2025-04-07 01:44:19|07010|100581|/equities/bashi-media|SHANGHAICOMP|600386|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE000001709|1435||3.64B|3640000000|4.51|23555474|22.22|-5.67|4.43-4.53|4.51|806400000|0.39|161.33|4.52B|4520000000|0.03|0.02|0.44|2025-04-25 00:00:00|2025-04-25|sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|0.0097|0|0|-0.1752|0.0364|21.1522|0.8992|2025-04-25|15/03/2025|||||4.5100002288818|1|2025-03-31|15/12/2024|||||4.5100002288818|1|2024-10-31|15/09/2024|||||4.3200001716614|1|2024-08-28|15/06/2024|||||3.1500000953674|1|2024-04-28|15/03/2024|||||3.329999923706|1|2024-03-30|15/12/2023|||||3.75|1|2023-10-28|15/09/2023|||||3.8800001144409|1|2023-08-29|15/06/2023|||||3.9400000572205|1|2023-04-28|15/03/2023|-0.01||1060000000||4.4699997901917|1|2023-03-30|15/12/2022|0.07||857200000||4.4699997901917|1|2022-10-29|15/09/2022|0.04||1090000000||3.5499999523163|1|2022-08-26|15/06/2022|-0||697900000||4.3200001716614|1|2022-04-28|15/03/2022|0.04||905600000||3.4700000286102|1|2022-03-18|15/12/2021|0.04||1070000000||3.8800001144409|1|2021-10-30|15/09/2021|0.07||1110000000||3.6199998855591|1|2021-08-27|15/06/2021|0.08|0.08|1150000000|1150000000|3.4900000095367|1|2021-04-22|15/03/2021|0.04|0.04|974000000|974000000|3.6600000858307|1|2021-03-20|15/12/2020|0.1|0.1|1450000000|1450000000|3.420000076294|1|2020-10-29|15/09/2020|0.04||1240000000|1240000000|3.6800000667572|1|2020-08-18|15/06/2020|0.04||1170000000|1170000000|4.2600002288818|1
2025-04-07 01:44:27|07011|100281|/equities/bj-capital|SHANGHAICOMP|600008|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000001295|16910||23.42B|23420000000|3.19|77320888|11.93|-3.73|3.13-3.2|3.14|7340590677|0.37|6.97|21.05B|21050000000|0.49|0.1|3.13|2025-04-12 00:00:00|2025-04-12|strong_buy|strong_buy|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|3.64|1|3.64|3.64|35|4|26|0.0017|-0.0401|0.0283|0.138|0.0819|30.0873|2.1568|2025-04-25|15/03/2025|||||3.1900000572205|1|2025-04-12|15/12/2024|||||3.1900000572205|1|2024-10-30|15/09/2024|||||3.2699999809265|1|2024-08-31|15/06/2024|||||2.7799999713898|1|2024-04-26|15/03/2024|||||2.8699998855591|1|2024-04-13|15/12/2023|||||2.8399999141693|1|2023-10-28|15/09/2023|||||2.789999961853|1|2023-08-26|15/06/2023|||||3.0099999904633|1|2023-04-28|15/03/2023|0.04||4340000000||2.9700000286102|1|2023-04-13|15/12/2022|-0.15||6960000000||3.1199998855591|1|2022-10-29|15/09/2022|0.33||5270000000||2.670000076294|1|2022-08-31|15/06/2022|0.07||5200000000||2.8599998950958|1|2022-04-30|15/03/2022|0.04||4720000000||2.920000076294|1|2022-04-02|15/12/2021|-0.01||7010000000||3.2000000476837|1|2021-10-30|15/09/2021|0.07||6600000000||3.3599998950958|1|2021-08-28|15/06/2021|0.15|0.15|4390000000|4390000000|3.539999961853|1|2021-04-30|15/03/2021|0.04||4240000000||3.0099999904633|1|2021-04-07|15/12/2020|0.07|0.07|7650000000|7650000000|3.1099998950958|1|2020-10-31|15/09/2020|0.0903|0.09|4310000000|4310000000|2.9100000858307|1|2020-08-29|15/06/2020|0.0792|0.08|4180000000|4180000000|3.1813149452209|1
2025-04-07 01:44:38|07012|100574|/equities/capital-dev|SHANGHAICOMP|600376|CNY|Real Estate|Real Estate Operations|China|CNE000001782|2459||6.47B|6470000000|2.51|37341758|-2.71|-3.61|2.46-2.55|2.5|2579565242|0.78|-0.78|29.59B|29590000000|-3|||2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.7|1|2.7|2.7|35|4|32|-0.0033|0.0636|0.0028|1.7874|0.7617|-27.5072|0.5219|2025-04-28|15/03/2025||0.0264||4630000000|2.5099999904633|1|2025-04-19|15/12/2024||0.1291||21830000000|2.5099999904633|1|2024-10-31|15/09/2024||0.043||7280000000|2.8699998855591|1|2024-08-30|15/06/2024||0.09||14550000000|1.9900000095367|1|2024-04-29|15/03/2024|0.0287|0.03|4850000000|4850000000|2.4400000572205|1|2024-04-20|15/12/2023|0.1222|0.12|25800000000|25800000000|2.3599998950958|1|2023-10-28|15/09/2023|0.0407|0.04|8600000000|8600000000|3.789999961853|1|2023-08-26|15/06/2023|0.0814|0.08|17200000000|17200000000|4.5199999809265|1|2023-04-29|15/12/2022|0.0422|0.08|28540000000|20400000000|4.4699997901917|1|2023-04-29|15/03/2023|0.0271|0.03|3640000000|4340000000|4.4699997901917|1|2022-10-29|15/09/2022|0.0682|0.03|10570000000|6800000000|4.8699998855591|1|2022-08-27|15/06/2022|0.1365|0.14|21150000000|21150000000|4.3400001525879|1|2022-04-30|15/03/2022|-0.0514|-0.05|7220000000|7220000000|5.6599998474121|1|2022-04-16|15/12/2021|-0.0013|0.5118|23870000000|32030000000|6.6700000762939|1|2021-10-30|15/09/2021|-0.06|-0.02|11160000000|11160000000|4.9099998474121|1|2021-08-28|15/06/2021|0.39|0.39|22400000000|22400000000|5.1500000953674|1|2021-04-30|15/03/2021|-0.058|-0.06|10910000000|10910000000|6.1799998283386|1|2021-04-17|15/12/2020|0.5979|0.22|19820000000|25740000000|5.9299998283386|1|2020-10-31|15/09/2020|0.0371|0.04|6380000000|6380000000|6.1700000762939|1|2020-08-29|15/06/2020|0.3752|0.38|14210000000|14210000000|6.8699998855591|1
2025-04-07 01:44:43|07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|19|-0.0049|0.0609|-0.0294|0.2538|-0.008|28.4812|0|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1|2021-10-20|15/09/2021|0.05||796700000||8.9300003051758|1|2021-08-28|15/06/2021|0.05||842500000||8.1599998474121|1|2021-04-30|15/03/2021|0.08||908500000||8.3500003814697|1|2021-04-24|15/12/2020|0.08||963100000||8.3800001144409|1|2020-10-31|15/09/2020|0.01||793300000||11.39999961853|1|2020-08-29|15/06/2020|-0.13||758500000||10.5|1|2020-04-30|15/03/2020|-0.13||627700000||5.3800001144409|1|2020-04-25|15/12/2019|0.15|0.15|2660000000|2890000000|5.5500001907349|1|2019-10-31|15/09/2019|0.14|0.1|2220000000|2320000000|5.8200001716614|1|2019-08-31|15/06/2019|0.15|0.18|2390000000|2450000000|6.2199997901917|1|2019-04-27|15/03/2019|0.15|0.14|2670000000|2670000000|6.9499998092651|1|2019-03-23|15/12/2018|0.14||2720000000||7.3899998664856|1|2018-10-27|15/09/2018|0.09||2240000000||6.3200001716614|1|2018-08-25|15/06/2018|0.18||2400000000||6.5300002098083|1|2018-04-21|15/03/2018|0.14|0.14|2710000000|2710000000|7.4800000190735|1|2018-03-24|15/12/2017|0.17||2790000000||7.4400000572205|1|2017-10-28|15/09/2017|0.11||2280000000||9.1899995803833|1|2017-08-26|15/06/2017|0.13||2440000000||8.7600002288818|1
2025-04-07 01:44:55|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|603569|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002GG5|1023||4.74B|4740000000|7.85|6759753|-19.49|-9.84|7.06-7.85|7.14|603507251|0.43|111.92|3.83B|3830000000|0.07|0.07|0.89|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|||||34|4|25|-0.0096|0|0|-0.0957|0.0032|29.823|1.5496|2025-04-26|15/12/2024|||||7.8499999046326|1|2025-04-24|15/03/2025|||||7.8499999046326|1|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-23|15/06/2024|||||6.1599998474121|1|2024-04-29|15/03/2024|||||9.210000038147|1|2024-04-27|15/12/2023|||||9.210000038147|1|2023-10-28|15/09/2023|||970000000|970000000|14.239999771118|1|2023-08-24|15/06/2023|||||13.85000038147|1|2023-04-29|15/03/2023|0.02||883100000||8.6800003051758|1|2023-04-27|15/12/2022|0.02||1130000000||8.3900003433228|1|2022-10-26|15/09/2022|0.01||982900000||8.6400003433228|1|2022-08-20|15/06/2022|||913000000||8.6300001144409|1|2022-04-27|15/03/2022|0.06||934300000||8.039999961853|1|2022-04-25|15/12/2021|0.06||1260000000||8.460000038147|1|2021-10-25|15/09/2021|0.06||975300000||6.6199998855591|1|2021-08-28|15/06/2021|0.06||1180000000||6.9800000190735|1|2021-04-27|15/03/2021|0.06||1080000000||7.1799998283386|1|2021-04-17|15/12/2020|0.06||1260000000||7.4000000953674|1|2020-10-31|15/09/2020|0.18||1060000000||9.9799995422363|1|2020-08-28|15/06/2020|0.14|0.14|1060000000|1060000000|9.8000001907349|1
2025-04-07 01:45:04|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|603123|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001FT2|2090||5.99B|5990000000|7.94|18939322|-2.1|-11.32|7.78-7.97|7.89|754593419|-0.27|-12.85|2.55B|2550000000|-0.78|||2025-04-28 00:00:00|2025-04-28|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0035|0|0|-1.4793|0.1371|22.8026|2.0552|2025-04-30|15/12/2024|||||7.9400000572205|1|2025-04-28|15/03/2025|||||7.9400000572205|1|2024-10-31|15/09/2024|||||8.8199996948242|1|2024-08-31|15/06/2024|||||6|1|2024-04-30|15/12/2023|||||7.6900000572205|1|2024-04-29|15/03/2024|||||7.3600001335144|1|2023-10-28|15/09/2023|||||15.770000457764|1|2023-08-30|15/06/2023|||||9.7799997329712|1|2023-04-29|15/12/2022|-0.62||952800000||11.25|1|2023-04-29|15/03/2023|0.02||1000000000||11.25|1|2022-10-29|15/09/2022|0.04||1230000000||9.6199998855591|1|2022-08-27|15/06/2022|-0.05||824400000||11.539999961853|1|2022-04-30|15/12/2021|0.07||927000000||12.579999923706|1|2022-04-30|15/03/2022|0.08||956500000||12.579999923706|1|2021-10-30|15/09/2021|0.15||832200000||6.2199997901917|1|2021-08-28|15/06/2021|0.15||753600000||6.789999961853|1|2021-04-30|15/12/2020|0.15||3290000000||6.710000038147|1|2021-04-30|15/03/2021|0.15||984500000||6.710000038147|1|2020-10-31|15/09/2020|0.00||353900000||8.6499996185303|1|2020-08-29|15/06/2020|-0.08||207000000||10.159999847412|1
2025-04-07 01:45:14|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|603025|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000023H7|1515||15.27B|15270000000|13.77|7369391|27.74|-17.24|13.72-13.99|13.96|1109174773|1.4|27.08|2.54B|2540000000|0.55|0.3|2.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|24|-0.0132|0|0|0.0846|0.0608|52.5358|13.315|2023-04-20|15/03/2023|0.08||426500000||12.766661643982|1|2023-04-20|15/12/2022|0.11||460100000||12.766661643982|1|2022-10-24|15/09/2022|0.12||391400000||13.899993896484|1|2022-08-18|15/06/2022|0.15||348500000||17.316659927368|1|2022-04-26|15/03/2022|0.05||397600000||12.574995040894|1|2022-03-28|15/12/2021|0.05||313300000||17.133325576782|1|2021-10-25|15/09/2021|0.05||363100000||28.639999389648|1|2021-08-23|15/06/2021|0.05||456700000||29.299999237061|1|2021-04-28|15/03/2021|0.05||371700000||22.030000686646|1|2021-03-30|15/12/2020|0.05||272100000||21.780000686646|1|2020-10-27|15/09/2020|0.05||209400000||8.2399997711182|1|2020-08-25|15/06/2020|0.04||142400000||9.0200004577637|1|2020-04-24|15/03/2020|0.05||208700000||7.8000001907349|1|2020-03-09|15/12/2019|0.05||231900000||9.079999923706|1|2019-10-21|15/09/2019|0.05||196700000||8.3199996948242|1|2019-08-30|15/06/2019|0.05||289900000||8.5600004196167|1|2019-04-17|15/03/2019|0.07||254300000||12.130000114441|1|2019-03-20|15/12/2018|0.05||204100000||12.020000457764|1|2018-10-30|15/09/2018|0.09||219500000||12.550000190735|1|2018-07-31|15/06/2018|0.24||355000000||13.989999771118|1
2025-04-07 01:45:24|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|600159|CNY|Real Estate|Real Estate Operations|China|CNE000000W21|316||1.97B|1970000000|2.37|17952627|-18.56|-3.25|2.31-2.39|2.35|830003232|0.84|-7.32|730.25M|730250000|-0.39|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0067|0|0|-1.1637|2.6527|15.3611|9.5157|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1|2022-10-28|15/09/2022|-0.01||307900000||2.6099998950958|1|2022-08-25|15/06/2022|-0||120900000||2.789999961853|1|2022-04-29|15/03/2022|0.01||180500000||2.9000000953674|1|2022-04-15|15/12/2021|0.01||1050000000||3.6800000667572|1|2021-10-29|15/09/2021|0.01||180500000||2.289999961853|1|2021-08-27|15/06/2021|0.05||280500000||2.3900001049042|1|2021-04-29|15/03/2021|0.04||192600000||2.3699998855591|1|2021-04-15|15/12/2020|0.08||504100000||2.4300000667572|1|2020-10-30|15/09/2020|0.03||258700000||2.4400000572205|1|2020-08-27|15/06/2020|0.04||216700000||2.579999923706|1|2020-04-28|15/03/2020|-0.02||7650000||2.5299999713898|1|2020-04-09|15/12/2019|0.11||643200000||2.5999999046326|1|2019-10-29|15/09/2019|-0.01||70820000||2.6099998950958|1|2019-08-27|15/06/2019|0.01||85440000||2.5099999904633|1|2019-04-29|15/03/2019|0.02||113200000||3.0999999046326|1|2019-04-24|15/12/2018|0.15||556900000||3.2400000095367|1|2018-10-30|15/09/2018|-0.01||181800000||2.4300000667572|1|2018-08-30|15/06/2018|||135100000||2.6600000858307|1
2025-04-07 01:45:32|07018|100597|/equities/dynamic-power|SHANGHAICOMP|600405|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001H37|2054||2.98B|2980000000|4.87|46903032|4.96|-6.81|4.82-4.93|4.92|612829588|0.52|-8.01|636.41M|636410000|-0.61|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|0.0098|0|0|-0.1511|0.1817|1.66|3.5424|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1|2024-04-30|15/12/2023|||||4.2300000190735|1|2024-04-29|15/03/2024|||||4.1199998855591|1|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-31|15/06/2023|||||5.4000000953674|1|2023-04-28|15/03/2023|-0.08||171500000||5.8000001907349|1|2023-04-18|15/12/2022|-0.04||393800000||6.7300000190735|1|2022-10-31|15/09/2022|0.07||384100000||5.4499998092651|1|2022-08-25|15/06/2022|-0.02||319000000||7.289999961853|1|2022-04-29|15/12/2021|-0.16||290900000||4.2399997711182|1|2022-04-29|15/03/2022|-0.03||259300000||4.2399997711182|1|2021-10-30|15/09/2021|||296500000||6.4400000572205|1|2021-08-28|15/06/2021|-0.03||305200000||6.4099998474121|1|2021-04-29|15/03/2021|-0.11||149300000||6.1300001144409|1|2021-04-29|15/12/2020|-0.11||358600000||6.1300001144409|1|2020-10-30|15/09/2020|0.03||336200000||5.4800000190735|1|2020-08-22|15/06/2020|0.09||425100000||5.6799998283386|1|2020-04-29|15/03/2020|0.06||95770000||4.8499999046326|1|2020-04-22|15/12/2019|0.06||452700000||5.3400001525879|1
2025-04-07 01:45:41|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|600658|CNY|Real Estate|Real Estate Operations|China|CNE000000974|973||4.6B|4600000000|4.11|18774161|2.75|-6.27|4.05-4.15|4.1|1118585045|1.12|-6.52|1.8B|1800000000|-0.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0033|0|0|-0.1659|1.175|14.2831|4.6981|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1|2024-04-29|15/03/2024|||||3.5999999046326|1|2024-04-20|15/12/2023|||||3.3699998855591|1|2023-10-28|15/09/2023|||||4.4499998092651|1|2023-08-30|15/06/2023|||||5.8000001907349|1|2023-04-29|15/03/2023|0.15||1850000000||5.3400001525879|1|2023-04-21|15/12/2022|0.49||3010000000||5.5300002098083|1|2022-10-29|15/09/2022|-0.1||263100000||4.1100001335144|1|2022-08-30|15/06/2022|0.22||1590000000||4.7699999809265|1|2022-04-30|15/03/2022|0.08||283800000||4.4400000572205|1|2022-04-20|15/12/2021|0.08||1190000000||4.6799998283386|1|2021-10-30|15/09/2021|0.08||250400000||3.7699999809265|1|2021-08-28|15/06/2021|0.08||275400000||4.0100002288818|1|2021-04-30|15/03/2021|0.08||248700000||4.7399997711182|1|2021-04-23|15/12/2020|0.08||1410000000||5.1500000953674|1|2020-10-30|15/09/2020|0.18||1080000000||5.2699999809265|1|2020-08-28|15/06/2020|0.14||504500000||6.2199997901917|1|2020-04-30|15/03/2020|0.14||775100000||4.4000000953674|1|2020-04-18|15/12/2019|0.19||868600000||4.289999961853|1
2025-04-07 01:45:47|07020|100304|/equities/gehua-catv|SHANGHAICOMP|600037|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000016Y8|3275||10.29B|10290000000|7.39|19108656|8.68|-8.46|7.25-7.43|7.33|1391777884|0.58|-141.84|2.31B|2310000000|-0.05|0.03|0.37|2025-04-25 00:00:00|2025-04-25|sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|7.6|1|7.6|7.6|35|4|30|0.0037|-0.1652|-0.0099|-0.152|0.0413|31.8336|5.557|2025-04-25|15/03/2025|||||7.0599999427795|1|2025-03-17|15/12/2024|||810000000||7.8600001335144|1|2024-10-31|15/09/2024||||525000000|7.3000001907349|1|2024-08-31|15/06/2024|||570000000|570000000|5.9099998474121|1|2024-04-27|15/12/2023|||||6.6399998664856|1|2024-04-26|15/03/2024||||530000000|6.4000000953674|1|2023-10-28|15/09/2023|||575000000|575000000|7.6399998664856|1|2023-08-31|15/06/2023|||566000000|566000000|8.3000001907349|1|2023-04-27|15/12/2022|||800700000||9.8999996185303|1|2023-04-27|15/03/2023|-0.04||524700000|530000000|9.8999996185303|1|2022-10-28|15/09/2022|0.2||563800000|498000000|7.4899997711182|1|2022-08-30|15/06/2022|-0.03||558000000|558000000|8.6099996566772|1|2022-04-29|15/03/2022|0.07||519700000|575000000|8.1300001144409|1|2022-04-16|15/12/2021|0.09||832200000||8.7799997329712|1|2021-10-30|15/09/2021|0.02||554000000||7.5100002288818|1|2021-08-31|15/06/2021|0.04|0.07|622000000|533420000|8.1199998855591|1|2021-04-30|15/12/2020|0.01|0.24|837000000|903090000|9.2299995422363|1|2021-04-30|15/03/2021|-0.01|0.07|543000000|533420000|9.2299995422363|1|2020-10-30|15/09/2020|0.05|0.08|559000000|595310000|11.229999542236|1|2020-08-29|15/06/2020|0.04|0.04|689000000|689000000|14.069999694824|1
2025-04-07 01:45:55|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|603588|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001V11|5713||8.59B|8590000000|5.64|49044197|-13.5|-7.17|5.6-5.72|5.67|1523234457|0.99|17.83|14.5B|14500000000|0.32|0.43|7.62|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|7.78|3|8|7.53|34|4|32|-0.0085|0.1214|-0.034|0.5731|0.1454|16.0813|3.5159|2025-04-24|15/03/2025|||||5.3600001335144|1|2025-03-20|15/12/2024|-0.05|0.02|3050000000||6.7199997901917|1|2024-10-25|15/09/2024|0.1|0.16|3910000000|3910000000|5.1199998855591|1|2024-08-28|15/06/2024|0.14|0.28|4160000000|4420000000|4.6900000572205|1|2024-04-26|15/12/2023|-0.1|0.17|3090000000||6.539999961853|1|2024-04-25|15/03/2024|0.13|0.13|3130000000|3130000000|6.5500001907349|1|2023-10-30|15/09/2023|0.11|0.11|3020000000|3020000000|7.9099998474121|1|2023-08-29|15/06/2023|0.185|0.29|2730000000|2730000000|9.8199996948242|1|2023-04-25|15/12/2022|0.06|0.01|2580000000|7495000000|9.6099996566772|1|2023-04-25|15/03/2023|0.14|0.14|1740000000|1740000000|9.6099996566772|1|2022-10-29|15/09/2022|0.1|0.13|2190000000|2190000000|9.8500003814697|1|2022-08-26|15/06/2022|0.185|0.19|2430000000|2430000000|12.640000343323|1|2022-04-28|15/03/2022|0.3675|0.37|1570000000|1570000000|11.274994850159|1|2022-04-28|15/12/2021|0.2967|0.17|2340000000||11.274994850159|1|2021-10-28|15/09/2021|0.18|0.15|2110000000|2110000000|14.024993896484|1|2021-08-18|15/06/2021|0.24|0.19|2110000000|2110000000|13.008328437805|1|2021-04-12|15/03/2021|0.1154|0.13|1270000000|1270000000|12.666665077209|1|2021-04-09|15/12/2020|0.1308|0.11|2510000000|2510000000|12.69230556488|1|2020-10-30|15/09/2020|0.17|0.11|1690000000|1690000000|8.9935894012451|1|2020-08-18|15/06/2020|0.235|0.15|1810000000|1810000000|10.807690620422|1
2025-04-07 01:46:06|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|603616|CNY|Basic Materials|Construction Materials|China|CNE1000022L1|388||1.32B|1320000000|3.37|10418741|-19.76|-5.12|3.3-3.39|3.33|391318000|0.02|-5.69|614.22M|614220000|-0.75|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0089|0|0|-1.0044|0.4|79.1361|7.0544|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1|2022-10-28|15/09/2022|-0.13||144300000||5.3299999237061|1|2022-08-30|15/06/2022|-0.06||97090000||5.8200001716614|1|2022-04-27|15/03/2022|-0.04||49680000||7.6300001144409|1|2022-04-27|15/12/2021|-0.04||709500000||7.6300001144409|1|2021-10-29|15/09/2021|0.04||379200000||5.1599998474121|1|2021-08-27|15/06/2021|0.12||310400000||5.4299998283386|1|2021-04-30|15/03/2021|-0.03||118500000||5.9800000190735|1|2021-03-26|15/12/2020|0.28||607000000||6.0700001716614|1|2020-10-31|15/09/2020|-0||204600000||5.8699998855591|1|2020-08-14|15/06/2020|-0.1||131000000||7.3400001525879|1|2020-04-30|15/03/2020|-0.08||34330000||6.8899998664856|1|2020-04-29|15/12/2019|-0.23||401300000||7|1|2019-10-30|15/09/2019|-0||195800000||8.8800001144409|1|2019-08-23|15/06/2019|||211200000||8.8800001144409|1|2019-04-22|15/03/2019|||169200000||12.260000228882|1|2019-04-18|15/12/2018|0.02||467100000||12.439999580383|1|2018-10-31|15/09/2018|0.01||236300000||9.75|1|2018-08-17|15/06/2018|0.01||246800000||12.829999923706|1
2025-04-07 01:46:16|07023|101044|/equities/haohua-energy|SHANGHAICOMP|601101|CNY|Energy|Coal|China|CNE100000N12|5982||10.61B|10610000000|7.04|11119831|-3.03|-10.98|7-7.12|7.37|1439997926|0.37|10.15|9.16B|9160000000|0.8|0.35|4.75|2025-04-29 00:00:00|2025-04-29|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|12|3|12|12|34|4|28|0.0015|-0.1678|0|0.6976|0.029|12.2735|1.4268|2025-04-29|15/03/2025|||||7.0300002098083|1|2025-04-29|15/12/2024|||||7.0300002098083|1|2024-10-29|15/09/2024|||2110000000||9.3199996948242|1|2024-08-27|15/06/2024|||||7.9299998283386|1|2024-04-16|15/03/2024|||||8.3000001907349|1|2024-04-16|15/12/2023||0.2|||8.3000001907349|1|2023-10-30|15/09/2023||0.32|||5.7300000190735|1|2023-08-22|15/06/2023||0.31|||5.7300000190735|1|2023-04-25|15/12/2022|-0.13|0.38|2480000000||6.1599998474121|1|2023-04-25|15/03/2023|0.3|0.3|2240000000||6.1599998474121|1|2022-10-25|15/09/2022|0.42|0.42|2600000000||6.6399998664856|1|2022-08-23|15/06/2022|0.42|0.42|2470000000||7.5799999237061|1|2022-04-26|15/03/2022|0.22|0.22|1740000000|1740000000|7.0499968528748|1|2022-04-26|15/12/2021|0.5|0.5|2790000000||7.0499968528748|1|2021-10-29|15/09/2021|0.37|0.37|2450000000||8.0583295822144|1|2021-08-24|15/06/2021|0.37|0.37|1750000000||5.8916640281677|1|2021-04-27|15/03/2021|0.01||1370000000||3.424998998642|1|2021-04-27|15/12/2020|-0.05||1260000000||3.424998998642|1|2020-10-27|15/09/2020|0.01||1050000000||3.2916650772095|1|2020-08-25|15/06/2020|0.06||1130000000||3.3166649341583|1
2025-04-07 01:46:26|07024|100562|/equities/bj-hualian|SHANGHAICOMP|600361|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001980|10724||17.00B|17000000000|3.97|58500562|-13.21|-4.94|3.83-4.01|4.15|4107435885|0.16|16.5|78.91B|78910000000|0.24|0.07|1.69|2025-04-24 00:00:00|2025-04-24|sell|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|sell|5.5|4|5.6|5.4|34|4|26|-0.0047|0|-0.0597|0.3411|1.7159|18.865|2.2781|2025-04-25|15/12/2024|||||3.9400000572205|1|2025-04-24|15/03/2025|||||3.9400000572205|1|2024-10-26|15/09/2024|0.05||20800000000||4.2800002098083|1|2024-08-30|15/06/2024|0.07||20960000000|20980000000|3.75|1|2024-04-26|15/12/2023|||||4.0300002098083|1|2024-04-25|15/03/2024|||17780000000||4.0300002098083|1|2023-10-31|15/09/2023|||||5.039999961853|1|2023-08-30|15/06/2023|||||5.9099998474121|1|2023-04-27|15/03/2023|0.07||16500000000||5.5|1|2023-04-08|15/12/2022|0.57||63810000000||6.039999961853|1|2022-10-29|15/09/2022|-0.15||1500000000||6.0500001907349|1|2022-08-31|15/06/2022|-0.13||1740000000||7.7600002288818|1|2022-04-28|15/03/2022|-0.18||2270000000||4.710000038147|1|2022-03-31|15/12/2021|-0.18||2210000000||5.2699999809265|1|2021-10-29|15/09/2021|-0.21||1870000000||5.210000038147|1|2021-08-28|15/06/2021|-0.08||1840000000||6.0300002098083|1|2021-04-29|15/12/2020|-0.02||3460000000||3.7300000190735|1|2021-04-29|15/03/2021|0.05||2430000000||3.7300000190735|1|2020-10-28|15/09/2020|0.05||2000000000|3010000000|4.3099999427795|1|2020-08-26|15/06/2020|0.03||379000000||4.8200001716614|1
2025-04-07 01:46:35|07025|100721|/equities/jingneng-power|SHANGHAICOMP|600578|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001B82|5340||24.57B|24570000000|3.56|27383338|6.07|-4.05|3.53-3.57|3.63|6694621015|0.3|17.37|34.23B|34229999999.999996|0.2|0.11|2.86|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|4.55|1|4.55|4.55|34|4|26|0.007|-0.373|0|-0.13|0.0959|23.9375|1.587|2025-04-26|15/12/2024|||||3.5699999332428|1|2025-04-24|15/03/2025|||||3.5699999332428|1|2024-10-26|15/09/2024|||8730000000||3.6199998855591|1|2024-08-27|15/06/2024|||8730000000||3.2000000476837|1|2024-04-27|15/12/2023|||||3.420000076294|1|2024-04-26|15/03/2024|||||3.4500000476837|1|2023-10-28|15/09/2023|||8640000000|8640000000|2.9400000572205|1|2023-08-18|15/06/2023|||6430000000|6430000000|3.4000000953674|1|2023-04-27|15/12/2022|0.01||||3.2699999809265|1|2023-04-27|15/03/2023|0.06||8600000000|8600000000|3.2699999809265|1|2022-10-28|15/09/2022|0.04||||3.2300000190735|1|2022-08-27|15/06/2022|0.03||||3.5999999046326|1|2022-04-26|15/12/2021|-0.22||||2.5699999332428|1|2022-04-26|15/03/2022|0.04||||2.5699999332428|1|2021-10-26|15/09/2021|-0.20||||2.9000000953674|1|2021-08-23|15/06/2021|-0.06||||2.7400000095367|1|2021-04-28|15/03/2021|0.07||5600000000||3.1600000858307|1|2021-04-28|15/12/2020|0.01|0.06|||3.1600000858307|1|2020-10-29|15/09/2020|0.07|0.07|||3.0199999809265|1|2020-08-27|15/06/2020|0.05|0.07|||3.1800000667572|1
2025-04-07 01:46:43|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|601908|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100001757|5616||6.40B|6400000000|2.55|37271253|-31.7|-4.16|2.53-2.59|2.65|2414602861|0.76|-4.85|6.46B|6460000000|-0.65|0.01|0.49|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0061|0|0|0.8923|0.1509|25.9113|4.2588|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1|2024-04-29|15/03/2024|||||3.579999923706|1|2024-04-18|15/12/2023|||||3.6300001144409|1|2023-10-27|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8299999237061|1|2023-04-28|15/12/2022|-0.17||3640000000||6.1399998664856|1|2023-04-28|15/03/2023|0.13||2720000000||6.1399998664856|1|2022-10-28|15/09/2022|0.19||3560000000||7.5700001716614|1|2022-08-26|15/06/2022|0.16||3060000000||8.7700004577637|1|2022-04-28|15/03/2022|0.01||1940000000||5.5799999237061|1|2022-03-30|15/12/2021|0.04||1740000000||7.4400000572205|1|2021-10-28|15/09/2021|0.14||1430000000||11.279999732971|1|2021-08-26|15/06/2021|0.09||1260000000||11.409999847412|1|2021-04-28|15/03/2021|0.1||1100000000||7.5799999237061|1|2021-03-26|15/12/2020|0.01||1060000000||8.8199996948242|1|2020-10-29|15/09/2020|0.09||1280000000||5.6300001144409|1|2020-08-28|15/06/2020|0.07||992700000||4.9000000953674|1|2020-04-29|15/12/2019|0.05||566700000||2.9900000095367|1|2020-04-29|15/03/2020|0.04||727500000||2.9900000095367|1
2025-04-07 01:46:50|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|603590|CNY|Healthcare|Pharmaceuticals|China|CNE1000036K3|447||4.31B|4310000000|26.18|1371783|-13.48|-33.15|25.6-26.33|26.69|158337854|0.42|31.17|846.29M|846290000|0.73|0.3|1.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|44|2|44|44|15|4|14|-0.0266|0|0|0.2292|0.2263|34.1871|6.8607|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1|2022-04-22|15/03/2022|0.3||156200000||25.680000305176|1|2022-04-22|15/12/2021|0.07||213200000||25.680000305176|1|2021-10-25|15/09/2021|0.24||141000000||31.5|1|2021-08-23|15/06/2021|0.23||244500000||33.659999847412|1|2021-04-28|15/03/2021|0.4||211100000||35.770000457764|1|2021-03-22|15/12/2020|0.26||258600000||34.880001068115|1|2020-10-19|15/09/2020|0.24||202000000||40.650001525879|1|2020-07-27|15/06/2020|0.45||277100000||53.819999694824|1|2020-04-26|15/03/2020|0.2||70930000||38.090000152588|1|2020-04-26|15/12/2019|0.39||304700000||38.090000152588|1|2019-10-29|15/09/2019|0.34||217700000||38.259998321533|1|2019-08-27|15/06/2019|0.63||350800000||36.169998168945|1|2019-04-29|15/03/2019|0.31||192700000||35.490001678467|1|||||
2025-04-07 01:46:59|07028|101095|/equities/bj-north-star|SHANGHAICOMP|601588|CNY|Real Estate|Real Estate Operations|China|CNE000001NZ4|5115|Beijing North Star Co Ltd Class A|5.82B|5820000000|1.66|24778140|-5.46|-2.47|1.65-1.7|1.73|3367020000|0.44|-0.76|7.28B|7280000000|-0.89|0.02|1.16|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|0.0028|-0.025|0|-0.1261|0.5798|6.5721|0.9173|2025-04-24|15/03/2025|||||1.6499999761581|1|2025-03-26|15/12/2024|||||1.7400000095367|1|2024-10-30|15/09/2024|||||1.7799999713898|1|2024-08-28|15/06/2024|||||1.2999999523163|1|2024-04-29|15/03/2024|||||1.7300000190735|1|2024-03-21|15/12/2023|||||1.7999999523163|1|2023-10-30|15/09/2023|||||2.0199999809265|1|2023-08-24|15/06/2023|||||2.289999961853|1|2023-04-27|15/03/2023|0.01||4190000000||1.8999999761581|1|2023-03-24|15/12/2022|-0.24||4220000000||2.0299999713898|1|2022-10-30|15/09/2022|-0.08||1930000000||1.8500000238419|1|2022-08-25|15/06/2022|-0.17||4510000000||2.1099998950958|1|2022-04-28|15/03/2022|0.40||2330000000||2.1900000572205|1|2022-03-16|15/12/2021|0.40||4900000000||2.2999999523163|1|2021-10-28|15/09/2021|0.40||6950000000||2.2000000476837|1|2021-08-18|15/06/2021|0.40||3690000000||2.3099999427795|1|2021-04-28|15/03/2021|0.09|0.09|6550000000|6550000000|2.2300000190735|1|2021-03-24|15/12/2020|0.40||13170000000||2.3099999427795|1|2020-10-28|15/09/2020|-0.018|-0.02|1480000000|1480000000|2.4900000095367|1|2020-08-26|15/06/2020|0.40||864600000||2.7799999713898|1
2025-04-07 01:47:08|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|688066|CNY|Technology|Software \u0026 IT Services|China|CNE100003M69|3364||4.82B|4820000000|17.61|10217500|-26.16|-30.2|17.29-17.88|18.75|261277392|0.27|-3.58|1.59B|1590000000|-5.48|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.57|3|31.61|15.53|27|4|22|-0.0989|0|0|-0.7309|1.436|8.7867|28.0295|2025-04-29|15/12/2024|||||17.610000610352|1|2025-04-24|15/03/2025|||||17.610000610352|1|2024-10-26|15/09/2024|||502000000||22.89999961853|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1|2024-04-25|15/03/2024|||221000000||22.799999237061|1|2024-04-12|15/12/2023|||||22.090000152588|1|2023-10-28|15/09/2023|||563000000|563000000|43.840000152588|1|2023-08-31|15/06/2023|||747000000|747000000|59|1|2023-04-29|15/03/2023|-0.48||275000000|275000000|71.47859954834|1|2023-04-22|15/12/2022|0.96||1060000000|1060000000|65.864311218262|1|2022-10-29|15/09/2022|0.4||611000000|611000000|60.642879486084|1|2022-08-19|15/06/2022|0.31||586000000|586000000|56.428592681885|1|2022-04-28|15/03/2022|-0.27||195000000|195000000|40.371444702148|1|2022-04-28|15/12/2021|0.78||657000000||40.371444702148|1|2021-10-28|15/09/2021|0.26||375000000||36.492870330811|1|2021-08-25|15/06/2021|0.30||367000000||39.00715637207|1|2021-04-29|15/03/2021|-0.27||69950000||37.930000305176|1|2021-04-24|15/12/2020|0.57||438100000||36.209999084473|1|2020-10-28|15/09/2020|0.19||200400000||44.75|1|2020-08-25|15/06/2020|0.24||191000000||49.150001525879|1
2025-04-07 01:47:16|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|24|-0.003|0|0|0.3934|0.6957|24.0114|0|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1|2022-10-28|15/09/2022|-0.03||24850000||2.9500000476837|1|2022-08-29|15/06/2022|-0.01||36990000||3.329999923706|1|2022-04-29|15/03/2022|-0.02||24110000||4.6799998283386|1|2022-04-27|15/12/2021|-0.23||35380000||4.6500000953674|1|2021-10-28|15/09/2021|-0.05||52350000||3.9500000476837|1|2021-08-27|15/06/2021|0.02||56030000||3.7799999713898|1|2021-04-29|15/03/2021|-0.05||33040000||4.3400001525879|1|2021-04-28|15/12/2020|-0.12||95770000||4.289999961853|1|2020-10-30|15/09/2020|-0.01||49920000||4.4899997711182|1|2020-08-28|15/06/2020|0.01||103100000||4.0999999046326|1|2020-04-29|15/03/2020|-0.03||9720000||3.2999999523163|1|2020-04-29|15/12/2019|0.01||131700000||3.2999999523163|1|2019-10-29|15/09/2019|||73660000||5.0100002288818|1|2019-08-29|15/06/2019|0.02||120300000||4.7800002098083|1|2019-04-29|15/03/2019|0.01||34610000||5.1799998283386|1|2019-04-26|15/12/2018|-0.05||131900000||5.289999961853|1|2018-10-30|15/09/2018|0.01||60630000||4.3899998664856|1|2018-08-28|15/06/2018|0.02||112400000||4.9299998283386|1
2025-04-07 01:47:21|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|-0.0057|0|0|0.0135|0.024|42.3454|0|2025-04-29|15/12/2024|||||4.2600002288818|1|2025-04-25|15/03/2025|||||4.2600002288818|1|2024-10-26|15/09/2024|||||4.2800002098083|1|2024-08-23|15/06/2024|||||3.7200000286102|1|2024-04-26|15/03/2024|||||4.1100001335144|1|2024-04-20|15/12/2023|||||4.1100001335144|1|2023-10-28|15/09/2023|||||4.8600001335144|1|2023-08-26|15/06/2023|||||5.1900000572205|1|2023-04-27|15/12/2022|-0.05||1700000000||4.6900000572205|1|2023-04-27|15/03/2023|0.03||2170000000||4.6900000572205|1|2022-10-29|15/09/2022|0.01||2040000000||4.1799998283386|1|2022-08-27|15/06/2022|0.03||2110000000||4.8899998664856|1|2022-04-29|15/03/2022|0.03||2160000000||4.6999998092651|1|2022-04-22|15/12/2021|0.02||1800000000||5.5999999046326|1|2021-10-29|15/09/2021|0.04||1930000000||6.1900000572205|1|2021-08-27|15/06/2021|0.07||2130000000||5.1900000572205|1|2021-04-24|15/03/2021|0.03||1870000000||4.9299998283386|1|2021-04-24|15/12/2020|0.05||1930000000||4.9299998283386|1|2020-10-31|15/09/2020|0.04||2020000000|2020000000|4.9400000572205|1|2020-08-29|15/06/2020|0.01||1890000000||6.2399997711182|1
2025-04-07 01:47:31|07032|101051|/equities/sifang-auto|SHANGHAICOMP|601126|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000YL2|3510||14.17B|14170000000|16.28|16330543|12.06|-21.96|15.99-16.49|17.2|833436000|0.3|20.01|6.95B|6950000000|0.87|0.6|3.53|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|sell|buy|strong_sell|neutral|strong_buy|20.82|6|21|20.63|34|4|32|0.013|0|0|-0.3072|0.1291|15.8635|2.0866|2025-04-30|15/03/2025|||||16.280000686646|1|2025-03-31|15/12/2024|0.13||1860000000||17.409999847412|1|2024-10-31|15/09/2024|0.22||1620000000|1620000000|18.60000038147|1|2024-08-31|15/06/2024|0.29||1930000000||16.579999923706|1|2024-04-29|15/03/2024|0.22||1550000000|1550000000|14.869999885559|1|2024-03-20|15/12/2023|0.13|0.13|1510000000|1510000000|16.270000457764|1|2023-10-31|15/09/2023|0.2|0.2|1370000000|1370000000|14.670000076294|1|2023-08-31|15/06/2023|0.26|0.26|1690000000|1690000000|14.430000305176|1|2023-04-22|15/03/2023|0.17||1180000000||13.579999923706|1|2023-03-31|15/12/2022|0.13||1480000000||14.10000038147|1|2022-10-31|15/09/2022|0.17||1210000000|1210000000|15.039999961853|1|2022-08-31|15/06/2022|0.22||1320000000|1320000000|15.670000076294|1|2022-04-29|15/03/2022|0.16||1070000000|1070000000|10.119999885559|1|2022-03-31|15/12/2021|0.08||1200000000|1200000000|13.439999580383|1|2021-10-30|15/09/2021|0.16||1140000000||18.739999771118|1|2021-08-31|15/06/2021|0.19||1160000000||13.569999694824|1|2021-04-29|15/03/2021|0.12||806700000||9.1199998855591|1|2021-03-19|15/12/2020|0.12||1140000000||7.1999998092651|1|2020-10-30|15/09/2020|0.12||1330000000||6.9000000953674|1|2020-08-28|15/06/2020|0.12||1070000000||6.460000038147|1
2025-04-07 01:47:37|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|600410|CNY|Technology|Software \u0026 IT Services|China|CNE000001HG6|2469||8.94B|8940000000|7.51|162068617|49.54|-13.48|7.5-7.6|8.2|1096494683|-0.4|-20.62|4.26B|4260000000|-0.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|25|0.0221|0|0|-3.118|0.0921|10.054|2.2832|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1|2024-04-25|15/03/2024|||||4.9800000190735|1|2024-04-25|15/12/2023|||||4.9800000190735|1|2023-10-27|15/09/2023|||||7.6999998092651|1|2023-08-28|15/06/2023|||||6.3699998855591|1|2023-04-28|15/12/2022|-0.03||1510000000||6|1|2023-04-28|15/03/2023|0.06||937400000||6|1|2022-10-29|15/09/2022|-0.12||887200000||5.1999998092651|1|2022-08-29|15/06/2022|-0.03||836700000||5.3800001144409|1|2022-04-29|15/03/2022|-0.1||834700000||5.1999998092651|1|2022-04-29|15/12/2021|0.08||1350000000||5.1999998092651|1|2021-10-29|15/09/2021|-0.01||636900000||6.039999961853|1|2021-08-28|15/06/2021|||963500000||6.789999961853|1|2021-04-29|15/03/2021|-0.06||848500000||7.0199999809265|1|2021-04-22|15/12/2020|||1340000000||7.3699998855591|1|2020-10-28|15/09/2020|-0.15||755700000||11.340000152588|1|2020-08-28|15/06/2020|0.03||874200000||13.359999656677|1|2020-04-24|15/03/2020|0.24||927000000||12.300000190735|1|2020-04-22|15/12/2019|-0.1||1230000000||13.090000152588|1
2025-04-07 01:47:47|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|600161|CNY|Healthcare|Pharmaceuticals|China|CNE000000WF9|4858||40.91B|40910000000|22.3|12542329|-8.08|-27.6|21.87-22.75|20.48|1977371446|0.44|26.36|6.03B|6030000000|0.78|0.15|0.72|2025-04-24 00:00:00|2025-04-24|strong_buy|neutral|strong_buy|strong_buy|buy|strong_sell|strong_buy|neutral|neutral|30.67|9|32|30|35|4|31|0.0082|0.0849|0.0225|0.5416|0.0714|44.5829|13.2019|2025-04-24|15/03/2025||0.1679||1340000000|22.170000076294|1|2025-03-31|15/12/2024|0.2516|0.142|1960000000|1290000000|20.559999465942|1|2024-10-24|15/09/2024|0.16|0.1773|1230000000|1230000000|22.139999389648|1|2024-08-25|15/06/2024|0.2085|0.21|1620000000|1620000000|23.870000839233|1|2024-04-10|15/03/2024|0.1592|0.16|1220000000|1220000000|22.049991607666|1|2024-01-17|15/12/2023|0.1083|0.11|1160000000|1160000000|23.799989700317|1|2023-10-26|15/09/2023|0.1583|0.16|1330000000|1330000000|22.11665725708|1|2023-08-30|15/06/2023|0.1583|0.16|1400000000|1400000000|20.191659927368|1|2023-04-25|15/03/2023|0.1333|0.13|1290000000|1290000000|22.24165725708|1|2023-04-25|15/12/2022|0.1417|0.14|1350000000|1350000000|22.24165725708|1|2022-10-25|15/09/2022|0.1088|0.11|1020000000|1020000000|17.749992370605|1|2022-08-26|15/06/2022|0.1325|0.13|1190000000|1190000000|17.983325958252|1|2022-04-30|15/03/2022|0.091|0.06|705000000|705000000|16.441659927368|1|2022-04-26|15/12/2021|0.1031|0.1|1290000000|1290000000|15.841659545898|1|2021-10-28|15/09/2021|0.1111|0.11|1010000000|1010000000|24.083324432373|1|2021-08-30|15/06/2021|0.0903||964000000|964110000|26.958322525024|1|2021-04-27|15/12/2020|0.11|0.09|809800000||30.099988937378|1|2021-04-27|15/03/2021|0.12||847100000||30.099988937378|1|2020-10-29|15/09/2020|0.1181|0.12|1080000000|1080000000|28.999988555908|1|2020-08-28|15/06/2020|0.0833|0.1|797060000|797060000|35.999984741211|1
2025-04-07 01:47:56|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|688033|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003M77|1892||3.11B|3110000000|5.18|9070743|-48.7|-10.82|5.17-5.34|5.56|561607096||-2.35|781.46M|781460000|-2.61|0.03|0.45|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|20|-0.1852|0|0|0.264|0.1747|65.8045|24.6695|2025-04-25|15/03/2025|||||5.1799998283386|1|2025-04-22|15/12/2024|||||5.1799998283386|1|2024-10-26|15/09/2024|||||6.6100001335144|1|2024-08-08|15/06/2024|||||5.6199998855591|1|2024-04-27|15/12/2023|||||8.2399997711182|1|2024-04-26|15/03/2024|||||8.1899995803833|1|2023-10-27|15/09/2023|||||18.579999923706|1|2023-08-07|15/06/2023|||||18.620000839233|1|2023-04-29|15/12/2022|0.09||330800000||19.270000457764|1|2023-04-29|15/03/2023|0.08||311100000||19.270000457764|1|2022-10-29|15/09/2022|0.12||253500000||19.889999389648|1|2022-08-13|15/06/2022|0.08||229500000||28.700000762939|1|2022-04-30|15/12/2021|0.17||295800000||16|1|2022-04-30|15/03/2022|0.17||173400000||16|1|2021-10-30|15/09/2021|0.1||152000000||28.520000457764|1|2021-08-06|15/06/2021|0.1||136000000||23.129999160767|1|2021-04-29|15/03/2021|0.02||75260000||12.220000267029|1|2021-04-15|15/12/2020|0.11||178600000||12.579999923706|1|2020-10-28|15/09/2020|0.06||94310000||18.049999237061|1|2020-08-27|15/06/2020|0.04||72610000||20.069999694824|1
2025-04-07 01:48:04|07036|100336|/equities/tongrentang|SHANGHAICOMP|600085|CNY|Healthcare|Pharmaceuticals|China|CNE000000R69|17883||50.58B|50580000000|35.2|7615757|-10.64|-48.77|35.07-35.79|36.81|1371470262|0.24|33.14|18.6B|18600000000|1.11|1|2.71|2025-04-01 00:00:00|2025-04-01|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.05|12|57.6|29|35|4|33|0.003|-0.0236|0.0179|0.0578|0.0297|41.6955|3.3333|2025-04-28|15/03/2025||0.36||5400000000|35.270000457764|1|2025-04-01|15/12/2024|0.19|0.19|4780000000|4300000000|36.590000152588|1|2024-10-28|15/09/2024|0.24|0.295|4060000000|4080000000|39.049999237061|1|2024-08-30|15/06/2024|0.32|0.32|4500000000|4500000000|34.360000610352|1|2024-04-27|15/03/2024|0.42|0.42|5270000000|5270000000|42.900001525879|1|2024-04-01|15/12/2023|0.2|0.2|4140000000|4140000000|40.990001678467|1|2023-10-31|15/09/2023|0.295|0.3|3960000000|3960000000|52.979999542236|1|2023-08-06|15/06/2023|0.34|0.34|4620000000|4620000000|54.990001678467|1|2023-04-29|15/03/2023|0.38|0.38|5140000000|5140000000|58.159999847412|1|2023-03-28|15/12/2022|0.31|0.31|4470000000|4470000000|49.569999694824|1|2022-10-28|15/09/2022|0.19|0.19|3390000000|3390000000|56.330001831055|1|2022-08-31|15/06/2022|0.25|0.25|3550000000|3550000000|47.380001068115|1|2022-04-30|15/03/2022|0.29|0.29|3950000000|3950000000|36.630001068115|1|2022-03-26|15/12/2021|0.22|0.22|3920000000|3630000000|43.389999389648|1|2021-10-30|15/09/2021|0.22|0.22|3320000000|3320000000|32.080001831055|1|2021-08-26|15/06/2021|0.235|0.24|3650000000|3650000000|34.450000762939|1|2021-04-30|15/03/2021|0.23|0.23|3710000000|2790000000|28.540000915527|1|2021-03-30|15/12/2020|0.23|0.28|3770000000|3770000000|27.290000915527|1|2020-10-31|15/09/2020|0.1754|0.18|3350000000|3350000000|26.89999961853|1|2020-08-29|15/06/2020|0.176|0.17|2970000000|3010000000|30.39999961853|1
2025-04-07 01:48:13|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|603516|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002SP1|583||8.65B|8650000000|38.59|10716356|40.13|-61.54|38.59-39.49|46.35|201841779|0.72|189.64|488.17M|488170000|0.29|0.1|0.23|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|26|-0.0552|0|0|0.2221|0.1515|45.4015|12.6233|2025-04-24|15/03/2025|||||38.590000152588|1|2025-04-23|15/12/2024|||||38.590000152588|1|2024-10-26|15/09/2024|||||34.290000915527|1|2024-07-31|15/06/2024|||||31.680000305176|1|2024-04-25|15/03/2024|||||29.809999465942|1|2024-04-18|15/12/2023||0.25|||30.690000534058|1|2023-10-28|15/09/2023||0.3|||19.389999389648|1|2023-08-02|15/06/2023|0.3|0.3|146000000|146000000|17|1|2023-04-18|15/03/2023|-0.07|-0.07|72090000||19.329999923706|1|2023-03-22|15/12/2022|0.04|0.04|110000000||20.030000686646|1|2022-10-27|15/09/2022|0.02|0.02|100400000||13.270000457764|1|2022-07-28|15/06/2022|0.13||103800000||12.310000419617|1|2022-04-20|15/03/2022|-0.05||66610000||12.729999542236|1|2022-04-20|15/12/2021|0.17||137900000||12.729999542236|1|2021-10-26|15/09/2021|0.12||124400000||17.75|1|2021-08-11|15/06/2021|0.1||119900000||21.520000457764|1|2021-04-20|15/03/2021|0.06||85890000||27.010000228882|1|2021-03-05|15/12/2020|0.33||166300000||25.785724639893|1|2020-10-30|15/09/2020|0.33||155000000||26.057153701782|1|2020-08-20|15/06/2020|0.28||110900000||29.292869567871|1
2025-04-07 01:48:21|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|603613|CNY|Technology|Software \u0026 IT Services|China|CNE100003M28|1261||18.78B|18780000000|24.01|15323703|9.28|-30.91|23.97-24.8|26.63|718742313|0.3|12.37|60.42B|60420000000|2.14|0.21|0.82|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|16|-0.013|0.3694|0|0.2719|0.2595|59.3806|1.8375|2025-04-23|15/03/2025|||||24.069999694824|1|2025-04-22|15/12/2024|||||24.069999694824|1|2024-10-30|15/09/2024|||||27.64999961853|1|2024-08-13|15/06/2024|||||18.920000076294|1|2024-04-29|15/12/2023|||||21.5|1|2024-04-28|15/03/2024|||||21.5|1|2023-10-27|15/09/2023|||||35.549999237061|1|2023-08-29|15/06/2023|||||31.60000038147|1|2023-04-28|15/03/2023|0.51||13160000000||41.882747650146|1|2023-04-19|15/12/2022|2.26|0.52|40270000000||47.53791809082|1|2022-10-28|15/09/2022|0.46|0.32|18390000000|18390000000|87.241355895996|1|2022-08-16|15/06/2022|0.3793|0.38|15760000000|15760000000|70.827568054199|1|2022-04-28|15/03/2022|0.2138|0.21|12140000000|12140000000|43.472034454346|1|2022-04-12|15/12/2021|0.3329|0.33|13750000000||49.988082885742|1|2021-10-28|15/09/2021|0.1712|0.33|9440000000||74.827568054199|1|2021-08-20|15/06/2021|0.1903|0.3034|7960000000||66.524124145508|1|2021-04-28|15/03/2021|0.2|0.2|6080000000||64.504127502441|1|2021-03-30|15/12/2020|0.1738||7130000000||70.630165100098|1|2020-10-20|15/09/2020|0.1246||4220000000||45.13671875|1|2020-08-10|15/06/2020|0.1378||3430000000||39.548137664795|1
2025-04-07 01:48:30|07039|100484|/equities/beijing-urban|SHANGHAICOMP|600266|CNY|Real Estate|Real Estate Operations|China|CNE000000Y52|909||9.61B|9610000000|4.47|29093216|18.72|-7.11|4.41-4.48|4.57|2075743507|0.92|42.58|16.07B|16070000000|0.12|0.1|2.16|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.04|3|7.5|6.2|34|4|27|-0.0046|0|0|2.063|1.4129|2.4232|1.2648|2025-04-25|15/03/2025|||||4.460000038147|1|2025-04-19|15/12/2024||||35537000000|4.460000038147|1|2024-10-31|15/09/2024|||5240000000||6.0999999046326|1|2024-08-31|15/06/2024|||||4.210000038147|1|2024-04-26|15/03/2024|||1230000000|1230000000|3.5299999713898|1|2024-04-13|15/12/2023|||||3.6800000667572|1|2023-10-31|15/09/2023|||11180000000|11180000000|5.7399997711182|1|2023-08-31|15/06/2023||||24184000000|7.6300001144409|1|2023-04-28|15/03/2023|||1350000000|1350000000|4.710000038147|1|2023-03-28|15/12/2022|-0.1||14820000000||4.3699998855591|1|2022-10-29|15/09/2022|-0.25||1350000000||3.539999961853|1|2022-08-06|15/06/2022|0.3||5280000000||3.8499999046326|1|2022-04-30|15/03/2022|-0.51||3110000000||4.4899997711182|1|2022-04-16|15/12/2021|-0.01||11460000000||5.2300000190735|1|2021-10-30|15/09/2021|-0.06||1960000000||4.3899998664856|1|2021-08-07|15/06/2021|-0.07||8200000000||4.3299999237061|1|2021-04-29|15/03/2021|0.15||2560000000|2560000000|4.9099998474121|1|2021-04-10|15/12/2020|0.15||8080000000||4.9499998092651|1|2020-10-31|15/09/2020|0.24||2370000000||5.5|1|2020-08-15|15/06/2020|-0.40||2700000000||5.5900001525879|1
2025-04-07 01:48:39|07040|100956|/equities/urban---rural|SHANGHAICOMP|600861|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000000GS5|4117||12.00B|12000000000|20.65|4729052|4.18|-23.25|19.97-21|20.88|566112718|0.44|13.82|42.75B|42750000000|1.51|0.48|2.28|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|25.55|7|26.64|25|34|4|31|0.0034|-0.3314|0.0003|-0.7089|2.885|1.7393|8.6938|2025-04-26|15/12/2024||0.38|||20.64999961853|1|2025-04-24|15/03/2025|||||20.64999961853|1|2024-10-29|15/09/2024|0.37|0.45|11310000000|11310000000|20.110000610352|1|2024-08-29|15/06/2024|0.39|0.4|11320000000|11330000000|13.60000038147|1|2024-04-26|15/12/2023|0.35|-0.39|||18.760000228882|1|2024-04-25|15/03/2024|0.37||10550000000|10540000000|19.450000762939|1|2023-10-31|15/09/2023|0.4|0.4|9560000000|9560000000|23.860000610352|1|2023-08-29|15/06/2023|0.3|0.3|9840000000|9820000000|25.020000457764|1|2023-04-18|15/03/2023|0.6|0.6|9200000000|9200000000|24.719999313354|1|2023-03-18|15/12/2022|-0.14|-1.19|107800000||24.39999961853|1|2022-10-29|15/09/2022|0.55|0.55|102800000||17.180000305176|1|2022-08-27|15/06/2022|0.4|0.4|85060000||18.450000762939|1|2022-04-27|15/03/2022|-0.06||188100000||16.389999389648|1|2022-03-18|15/12/2021|-0.1||170600000||23.159999847412|1|2021-10-29|15/09/2021|-0.04||165500000||22.309999465942|1|2021-08-27|15/06/2021|-0.04||167200000||19.510000228882|1|2021-04-30|15/03/2021|-0.02||193900000||15.180000305176|1|2021-04-17|15/12/2020|0.1||197900000||14.710000038147|1|2020-10-31|15/09/2020|-0.04||182000000||22.700000762939|1|2020-08-29|15/06/2020|-0.09||145900000||17.959999084473|1
2025-04-07 01:48:49|07041|100470|/equities/vantone-estate|SHANGHAICOMP|600246|CNY|Real Estate|Real Estate Operations|China|CNE0000014S5|247||10.23B|10230000000|5.21|65854200|-21.57|-14.98|5.07-5.27|5.59|1827505490|0.56|-37.76|457.62M|457620000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|23|0.0049|0|0|0.1652|0.2991|-28.8694|14.8235|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1|2024-04-30|15/03/2024|||||7.7300000190735|1|2024-03-30|15/12/2023|||||7.1700000762939|1|2023-10-28|15/09/2023|||||5.6500000953674|1|2023-08-30|15/06/2023|||||5.8600001335144|1|2023-04-29|15/12/2022|||||5.3600001335144|1|2023-04-29|15/03/2023|||||5.3600001335144|1|2022-10-29|15/09/2022|-0.05||121600000||9|1|2022-08-27|15/06/2022|-0.07||70770000||9.2600002288818|1|2022-04-29|15/03/2022|-0.04||66040000||7.9699997901917|1|2022-04-16|15/12/2021|-0.04||157900000||10.079999923706|1|2021-10-30|15/09/2021|-0.09||196500000||11.170000076294|1|2021-07-28|15/06/2021|-0.01||187500000||7.6599998474121|1|2021-04-30|15/03/2021|-0.01||271400000||7.3400001525879|1|2021-04-10|15/12/2020|0.00||330900000||7.3200001716614|1|2020-10-31|15/09/2020|0.02||470100000||6.5799999237061|1|2020-08-29|15/06/2020|0.00||342900000||8.5699996948242|1|2020-04-30|15/03/2020|0.00||218600000||7.8800001144409|1|2020-03-18|15/12/2019|0.17||391800000||5.1100001335144|1
2025-04-07 01:48:57|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|603138|CNY|Technology|Software \u0026 IT Services|China|CNE100002YM6|680||4.21B|4210000000|13.48|12227196|6.59|-19.35|13.39-13.98|14.37|289455234|0.33|-98.5|365.24M|365240000|-0.14|||2025-04-18 00:00:00|2025-04-18|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||33|4|24|-0.0168|-0.1111|0|0.0645|0.0237|22.6109|12.1908|2025-04-25|15/03/2025|||||13.479999542236|1|2025-04-18|15/12/2024|||||13.479999542236|1|2024-10-22|15/09/2024|||||15.770000457764|1|2024-08-23|15/06/2024|||139000000||9.75|1|2024-04-19|15/12/2023|||||12.069999694824|1|2024-04-19|15/03/2024|||||12.069999694824|1|2023-10-21|15/09/2023|||||16.879999160767|1|2023-08-16|15/06/2023|||||20.739999771118|1|2023-04-29|15/03/2023|-0.1||56000000|56000000|19.25|1|2023-04-20|15/12/2022|-0.02|-0.03|102700000||23.10000038147|1|2022-10-26|15/09/2022|-0.01|-0.01|66810000||23.690000534058|1|2022-08-18|15/06/2022|-0.1|-0.1|54530000||16.709999084473|1|2022-04-20|15/03/2022|-0.04||79000000|79000000|14.859999656677|1|2022-04-19|15/12/2021|0.01||127100000||15.060000419617|1|2021-10-25|15/09/2021|-0||95150000||18.069999694824|1|2021-07-27|15/06/2021|0.01||96220000||12.300000190735|1|2021-04-15|15/03/2021|0.02||102200000||11.359999656677|1|2021-04-15|15/12/2020|0.06||104200000||11.359999656677|1|2020-10-12|15/09/2020|0.03||104100000||18.549999237061|1|2020-08-25|15/06/2020|0.03||97220000||21.190000534058|1
2025-04-07 01:49:08|07043|942795|/equities/resource-wandong|SHANGHAICOMP|600055|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE000000PZ1|1059||12.09B|12090000000|16.59|9090734|15.84|-19.28|16.35-16.67|17.26|703061058|-0.04|75.04|1.52B|1520000000|0.22|0.13|0.76|2025-04-25 00:00:00|2025-04-25|sell|sell|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|-0.0181|0.0041|0|0.4399|0.094|63.5139|10.9792|2025-04-25|15/03/2025|||||16.590000152588|1|2025-03-24|15/12/2024|||||16.809999465942|1|2024-10-26|15/09/2024|||||14.289999961853|1|2024-08-17|15/06/2024|||||12.420000076294|1|2024-04-26|15/03/2024|||||15.109999656677|1|2024-03-23|15/12/2023|||||15.64999961853|1|2023-10-28|15/09/2023|||||17.819999694824|1|2023-08-29|15/06/2023|||||17.520000457764|1|2023-04-28|15/03/2023|0.04||255100000||23.770000457764|1|2023-04-19|15/12/2022|0.11||388500000||24.309999465942|1|2022-10-29|15/09/2022|0.06||276100000||20.340000152588|1|2022-08-27|15/06/2022|0.05||245900000||21|1|2022-04-23|15/03/2022|0.05||210600000||22.819999694824|1|2022-04-23|15/12/2021|0.12||355500000||22.819999694824|1|2021-10-28|15/09/2021|0.07||305900000||17.159999847412|1|2021-08-28|15/06/2021|0.06||254800000||21.069999694824|1|2021-04-28|15/03/2021|0.091|0.09|240000000|240000000|12.859999656677|1|2021-04-28|15/12/2020|0.134|0.14|396000000||12.859999656677|1|2020-10-30|15/09/2020|0.079|0.08|233000000|233000000|13.369999885559|1|2020-08-22|15/06/2020|0.101|0.1|253000000|253000000|15.670000076294|1
2025-04-07 01:49:15|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|603392|CNY|Healthcare|Pharmaceuticals|China|CNE100004090|3843||82.23B|82230000000|63.44|2779928|1.12|-89.89|62.81-63.92|65.18|1265122774|2.2|-326.58|2.49B|2490000000|-0.23|0.32|0.49|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|61.4|3|74.3|48.5|23|4|0|0|0.0943|0.0051|0|0|0|0|2025-04-18|15/03/2025|||||||2025-04-12|15/12/2024||0.13||721410000|||2024-10-25|15/09/2024|0.1109|0.1109|695820000|695820000|||2024-08-23|15/06/2024|0.1078|0.11|613530000|613530000|||2024-04-25|15/03/2024|0.2485|0.12|1030000000|769260000|||2024-03-29|15/12/2023|0.2467|0.25|1380000000|1380000000|||2023-10-28|15/09/2023|1.17|1.17|3600000000|3600000000|||2023-08-25|15/06/2023|0.9776|0.98|1280000000|1710000000|||2023-04-21|15/03/2023|0.8598|0.86|2760000000|2760000000|||2023-03-21|15/12/2022|0.6243|0.62|2540000000|2540000000|||2022-10-18|15/09/2022|0.9857|0.99|2720000000|2720000000|||2022-08-26|15/06/2022|1.07|1.07|2760000000|2760000000|||2022-04-16|15/03/2022|1.08|1.08|3170000000|3170000000|||2022-03-18|15/12/2021|0.6786||2150000000|2150000000|||2021-10-28|15/09/2021|0.71||1630000000|1630000000|||2021-08-18|15/06/2021|0.71||1140000000|1140000000|||2021-04-22|15/03/2021|0.67||824000000|824020000|||2021-03-26|15/12/2020|0.49||755010000|755010000|||2020-10-28|15/09/2020|0.53||755530000|755530000|||2020-08-20|15/06/2020|0.41||532800000|||
2025-04-07 01:49:24|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|688028|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003M85|1381||3.74B|3740000000|22.28|7118519|40.77|-27.33|22.26-22.88|25.67|151997828|0.24|39.4|678.59M|678590000|0.65|0.35|1.42|2025-04-22 00:00:00|2025-04-22|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|22|1|22|22|29|4|23|-0.1756|0.0768|0|0.2588|0.2004|53.5339|21.86|2025-04-24|15/03/2025|||||22.129999160767|1|2025-04-22|15/12/2024|||||22.129999160767|1|2024-10-29|15/09/2024|||||19.739999771118|1|2024-08-23|15/06/2024|||||13.829999923706|1|2024-04-26|15/03/2024|||||16.340000152588|1|2024-04-20|15/12/2023||0.2|||15.930000305176|1|2023-10-28|15/09/2023|0.19|0.19|||21.909999847412|1|2023-08-29|15/06/2023|0.16||||18.370000839233|1|2023-04-24|15/03/2023|0.09||107800000||22.842866897583|1|2023-04-20|15/12/2022|0.27|0.21|143500000||23.071437835693|1|2022-10-29|15/09/2022|0.0929|0.09|112000000|112000000|26.892868041992|1|2022-08-26|15/06/2022|0.1286|0.13|89790000||34.071441650391|1|2022-04-27|15/03/2022|0.09||68960000||17.857149124146|1|2022-04-19|15/12/2021|0.06||93120000||21.828580856323|1|2021-10-27|15/09/2021|0.24||82350000||34.157157897949|1|2021-08-10|15/06/2021|0.18||80560000||28.200010299683|1|2021-04-21|15/03/2021|0.2||69780000||31.360000610352|1|2021-04-16|15/12/2020|0.1||71540000||29.329999923706|1|2020-10-26|15/09/2020|0.18||64190000||46.330001831055|1|2020-08-19|15/06/2020|0.2||59490000||48.880001068115|1
2025-04-07 01:49:34|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|603267|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003LG3|1515||12.83B|12830000000|55|7213722|64.49|-58.9|53-55.8|55.81|229845184|0.57|83.3|1.49B|1490000000|0.67|0.35|0.63|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|50.63|2|61.26|40|25|4|21|0.0036|0.1208|0.0233|0.1078|0.085|31.6079|9.1719|2025-04-25|15/03/2025|||||55.020000457764|1|2025-03-28|15/12/2024|||||52.700000762939|1|2024-10-31|15/09/2024|||||42.119998931885|1|2024-08-21|15/06/2024|||404000000||35.790000915527|1|2024-04-26|15/03/2024|||429000000|429000000|32.599998474121|1|2024-03-26|15/12/2023||1.22||901140000|34.709999084473|1|2023-10-28|15/09/2023||0.89||570720000|54.409999847412|1|2023-08-19|15/06/2023|1.12|1.12|980000000|980000000|60.299999237061|1|2023-04-28|15/03/2023|1.08|1.08|435000000|435000000|72.220001220703|1|2023-03-18|15/12/2022|0.6538|0.65|559000000|597090000|83.580001831055|1|2022-10-29|15/09/2022|0.7969|0.8|508770000|508770000|104.37999725342|1|2022-08-23|15/06/2022|0.976|0.98|689000000|689000000|130.7799987793|1|2022-04-30|15/03/2022|1.28|1.28|702900000||117.75|1|2022-03-29|15/12/2021|0.73|0.73|523200000|523000000|128.74000549316|1|2021-10-29|15/09/2021|0.88|0.88|629000000|629000000|159.69999694824|1|2021-08-20|15/06/2021|1.02|1.02|658000000|658000000|168.58000183105|1|2021-04-27|15/03/2021|0.94||593000000|593000000|123.30000305176|1|2021-03-26|15/12/2020|0.72|0.26|560000000|560000000|124.5|1|2020-10-30|15/09/2020|0.49|0.49|448000000|328000000|85.930000305176|1|2020-08-20|15/06/2020|0.45|0.57|418000000||70.400001525879|1
2025-04-07 01:49:41|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|601816|CNY|Industrials|Transport Infrastructure|China|CNE100003RV9|73||280.4B|280400000000|5.67|106839545|12.18|-6.61|5.57-5.67|5.65|49106484611|0.38|22.45|42.16B|42160000000|0.26|0.11|1.95|2025-04-28 00:00:00|2025-04-28|sell|buy|buy|buy|sell|neutral|neutral|neutral|neutral|6.64|11|7.3|6.1|24|4|21|0.0058|-0.1428|0.2726|-0.3815|0.094|78.849|9.6748|2025-04-30|15/12/2024||0.0669||10160000000|5.6399998664856|1|2025-04-28|15/03/2025|||||5.6399998664856|1|2024-10-31|15/09/2024|0.0722|0.07|11490000000|11490000000|5.6599998474121|1|2024-08-31|15/06/2024|0.0696|0.07|10760000000|10740000000|5.4299998283386|1|2024-04-30|15/12/2023|0.0518|0.05|9800000000|9780000000|5.1199998855591|1|2024-04-29|15/03/2024|0.06|0.06|10110000000|10100000000|5.1900000572205|1|2023-10-31|15/09/2023|0.0785|0.08|11600000000|11580000000|5.0100002288818|1|2023-08-31|15/06/2023|0.0596|0.06|10340000000|10340000000|5.3899998664856|1|2023-04-29|15/03/2023|0.05|0.05|8940000000|8940000000|5.4299998283386|1|2023-04-29|15/12/2022|0.0137|-0.05|4110000000|641310000|5.4299998283386|1|2022-10-31|15/09/2022|0.02|0.02|7300000000|7300000000|4.460000038147|1|2022-08-31|15/06/2022|-0.03|-0.03|2250000000|2230000000|4.5599999427795|1|2022-04-30|15/03/2022|0.0022||5680000000|5680000000|4.5900001525879|1|2022-04-30|15/12/2021|0.0262|0.03|7580000000|8100000000|4.5900001525879|1|2021-10-30|15/09/2021|0.0301|0.03|7870000000|7870000000|4.5999999046326|1|2021-08-31|15/06/2021|0.0401|0.04|8590000000|8470000000|4.539999961853|1|2021-04-30|15/03/2021|0.0083|0.01|5740000000|5740000000|5.8800001144409|1|2021-04-30|15/12/2020|0.0292|0.04|8010000000|7750000000|5.8800001144409|1|2020-10-31|15/09/2020|0.0271|0.03|7130000000|7130000000|5.5799999237061|1|2020-08-28|15/06/2020|0.0041|0.02|4900000000|6350000000|6.210000038147|1
2025-04-07 01:49:50|07048|100399|/equities/foton-motor|SHANGHAICOMP|600166|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000WC6|20043||20.11B|20110000000|2.44|102720626|-6.96|-3.08|2.41-2.46|2.54|7917400367|0.59|36.14|48.92B|48920000000|0.07|||2025-04-25 00:00:00|2025-04-25|sell|sell|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|3.13|2|3.26|3|35|4|32|-0.0147|-2.2833|0|-2.3697|0.0174|12.1028|0.4287|2025-04-26|15/12/2024|||||2.4300000667572|1|2025-04-25|15/03/2025|||||2.4300000667572|1|2024-10-31|15/09/2024|||11790000000|11790000000|2.6400001049042|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1|2024-04-27|15/12/2023|||13160000000||2.7200000286102|1|2024-04-26|15/03/2024|||12870000000|12870000000|2.5999999046326|1|2023-10-31|15/09/2023|||14100000000|14100000000|3.0699999332428|1|2023-08-19|15/06/2023|||13870000000|13870000000|3.4800000190735|1|2023-04-29|15/03/2023|0.04||14970000000|14970000000|3.2699999809265|1|2023-04-29|15/12/2022|-0.02||10950000000||3.2699999809265|1|2022-10-29|15/09/2022|||12320000000||2.5|1|2022-08-31|15/06/2022|0.01||10790000000||2.6900000572205|1|2022-04-30|15/03/2022|-0.82||12390000000||2.1900000572205|1|2022-04-23|15/12/2021|-0.82||10230000000||2.329999923706|1|2021-10-30|15/09/2021|0.04||12820000000||3.5099999904633|1|2021-07-24|15/06/2021|0.04||16060000000||3.8099999427795|1|2021-04-30|15/03/2021|0.06||15870000000||3.8900001049042|1|2021-04-24|15/12/2020|-0.02|0.06|15000000000||4.1900000572205|1|2020-10-31|15/09/2020|0.07|0.07|15550000000||3.1099998950958|1|2020-08-22|15/06/2020|0.07|0.07|17990000000||2.8599998950958|1
2025-04-07 01:49:58|07049|1162056|/equities/beken-corp|SHANGHAICOMP|603068|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003LL3|375||5.24B|5240000000|31.37|13159423|58.87|-43.8|31.36-32.71|36.44|150424966|0.67|-149.84|760.34M|760340000|-0.26|0.05|0.14|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||25|4|16|-0.0264|-0.2266|0|-0.1808|0.0966|55.1381|8.9919|2025-04-29|15/12/2024|||||31.39999961853|1|2025-04-25|15/03/2025|||||31.39999961853|1|2024-10-30|15/09/2024|||||24.819999694824|1|2024-08-29|15/06/2024|||||18.35000038147|1|2024-04-27|15/12/2023|||||19.590000152588|1|2024-04-26|15/03/2024|||||18.940000534058|1|2023-10-30|15/09/2023|||||27.639999389648|1|2023-08-31|15/06/2023|||||26.280000686646|1|2023-04-27|15/03/2023|-0.24||159100000||29.079999923706|1|2023-04-27|15/12/2022|-0.77||188700000||29.079999923706|1|2022-10-31|15/09/2022|-0.68||153400000||25.809999465942|1|2022-08-31|15/06/2022|-0.2||150300000||32.119998931885|1|2022-04-30|15/03/2022|-0.18||220900000||30.129999160767|1|2022-04-21|15/12/2021|0.06|0.64|294200000||33.240001678467|1|2021-10-30|15/09/2021|0.6|0.6|279500000||58.75|1|2021-08-31|15/06/2021|0.15|0.15|284900000||76.150001525879|1|2021-04-30|15/12/2020|-0.16||249500000||61.200000762939|1|2021-04-30|15/03/2021|0.07|0.07|236400000||61.200000762939|1|2020-10-31|15/09/2020|0.06||230100000||59.930000305176|1|2020-08-28|15/06/2020|0.25||193500000||73.930000305176|1
2025-04-07 01:50:07|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|603719|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100003R72|11046||4.88B|4880000000|11.78|17895926|-28.91|-17.47|11.7-11.97|12.17|397983400|-0.74|610.55|7.53B|7530000000|0.02|0.47|3.86|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.94|5|28.35|11.52|24|4|21|0.0259|-0.0769|-0.05|0.5279|0.0068|56.5024|1.7455|2025-04-29|15/12/2024||0.16|||11.89999961853|1|2025-04-25|15/03/2025|||||11.89999961853|1|2024-10-30|15/09/2024||0.06|||12.35000038147|1|2024-08-29|15/06/2024||0.11|1430000000|1430000000|10.189999580383|1|2024-04-26|15/12/2023|-0.03|0.28|2050000000|11071000000|14.420000076294|1|2024-04-25|15/03/2024|0.16|0.16|2450000000|2450000000|14.439999580383|1|2023-10-28|15/09/2023|0.01|0.01|2010000000|2010000000|20.909999847412|1|2023-08-30|15/06/2023|0.11|0.11|1600000000|1600000000|24.10000038147|1|2023-04-28|15/03/2023|0.37|0.37|2390000000|2380000000|32.709999084473|1|2023-03-24|15/12/2022|0.12|0.12|2440000000|2440000000|36.009998321533|1|2022-10-31|15/09/2022|0.24|0.24|2110000000|2110000000|27.299999237061|1|2022-08-26|15/06/2022|0.25|0.25|1950000000|1950000000|23.89999961853|1|2022-04-29|15/03/2022|0.23|0.23|2940000000|2940000000|22.25|1|2022-03-22|15/12/2021|-0.08|-0.08|2760000000|2760000000|30.299999237061|1|2021-10-22|15/09/2021|0.31|0.31|2150000000|2150000000|36.560001373291|1|2021-08-18|15/06/2021|0.23|0.23|1850000000|1850000000|33.419998168945|1|2021-04-23|15/03/2021|0.25|0.25|2570000000|2570000000|56.290000915527|1|2021-03-30|15/12/2020|0.2|0.2|2360000000|2360000000|47.159999847412|1|2020-10-26|15/09/2020|0.255|0.26|1920000000|2110000000|62.200000762939|1|2020-08-28|15/06/2020|0.18|0.22|1700000000|1700000000|77.98999786377|1
2025-04-07 01:50:16|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|600681|CNY|Utilities|Natural Gas Utilities|China|CNE0000003J7|1985||3.39B|3390000000|3.32|7733390|-10.94|-4.08|3.3-3.34|3.39|990675141|0.36|18.34|5.28B|5280000000|0.21|0.22|6.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0048|0|0|0.1536|0.1955|14.2308|2.066|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1|2024-04-29|15/03/2024|||||3.8599998950958|1|2024-04-18|15/12/2023|||||3.8099999427795|1|2023-10-31|15/09/2023|||||4.3000001907349|1|2023-08-05|15/06/2023|||||4.6300001144409|1|2023-04-29|15/03/2023|0.13||1860000000||4.2800002098083|1|2023-03-07|15/12/2022|0.07||1640000000||4.4800000190735|1|2022-10-29|15/09/2022|0.04||749700000||4.1799998283386|1|2022-08-03|15/06/2022|0.07||787000000||4.5500001907349|1|2022-04-30|15/03/2022|0.11||1840000000||4.3600001335144|1|2022-03-08|15/12/2021|0.07||1490000000||5.460000038147|1|2021-10-30|15/09/2021|0.07||684900000||4.8899998664856|1|2021-08-03|15/06/2021|0.1||775800000||4.5700001716614|1|2021-04-29|15/03/2021|0.14||1670000000||4.8200001716614|1|2021-03-06|15/12/2020|0.06||1460000000||5.5|1|2020-10-29|15/09/2020|0.06||605600000||5.3000001907349|1|2020-08-13|15/06/2020|0.1||724500000||5.4499998092651|1|2020-04-16|15/03/2020|0.13||1510000000||5.4400000572205|1|2020-04-16|15/12/2019|0.05||1240000000||5.4400000572205|1
2025-04-07 01:50:27|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|603596|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000030Y7|4560||36.10B|36100000000|54.26|10333618|52.79|-67.4|53.56-55.66|60.96|606545820|0.85|29.7|8.95B|8950000000|1.78|0.34|0.57|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|65.6|17|75|56.03|35|4|32|-0.1233|0.0519|0.0005|0.3532|0.1448|37.2131|5.3581|2025-04-25|15/03/2025||0.4|||54.409999847412|1|2025-04-23|15/12/2024||0.56|||54.409999847412|1|2024-10-30|15/09/2024|0.53|0.43|2610000000|2610000000|49.709999084473|1|2024-08-16|15/06/2024|0.41|0.4|2110000000|2110000000|36.200000762939|1|2024-04-30|15/03/2024|0.35|0.35|1860000000|1860000000|39.72144317627|1|2024-03-28|15/12/2023|0.5|0.51|2370000000|2370000000|41.492874145508|1|2023-10-28|15/09/2023|0.4143|0.41|2010000000|2010000000|51.642879486084|1|2023-08-29|15/06/2023||0.36|1600000000|1590000000|55.214309692383|1|2023-04-28|15/03/2023|0.41|0.29|1500000000|1500000000|44.900016784668|1|2023-03-22|15/12/2022|0.3857|0.39|1860000000|1860000000|49.285732269287|1|2022-10-28|15/09/2022|0.3429|0.34|1570000000|1570000000|65.07145690918|1|2022-08-30|15/06/2022|0.25|0.27|1100000000|1100000000|65.785743713379|1|2022-04-30|15/03/2022|0.37|0.26|1010000000|1010000000|41.107158660889|1|2022-04-09|15/12/2021|0.2357|0.24|1160000000|1160000000|59.409999847412|1|2021-10-28|15/09/2021|0.2214|0.35|787000000||58.720001220703|1|2021-08-28|15/06/2021|0.2||757500000||40.380001068115|1|2021-04-29|15/03/2021|0.31||786000000||30.270000457764|1|2021-04-21|15/12/2020|0.40|0.39|1020000000||33.299999237061|1|2020-10-29|15/09/2020|0.33|0.37|862000000||32.25|1|2020-08-15|15/06/2020|0.26|0.21|567000000||40.479999542236|1
2025-04-07 01:50:35|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|600980|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001HL6|809||3.24B|3240000000|16.2|4616104|11.03|-18.77|15.9-16.5|17.34|189263526||30.37|1.19B|1190000000|0.56|0.08|0.48|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||25|4|24|-0.0031|0|0|0.2499|0.0666|48.77|4.875|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1|2022-10-25|15/09/2022|0.09||290100000||14.300000190735|1|2022-07-30|15/06/2022|0.12||192000000||17.260000228882|1|2022-04-25|15/03/2022|0.15||172800000||13.409999847412|1|2022-03-21|15/12/2021|0.16||209700000||16.340000152588|1|2021-10-25|15/09/2021|0.16||168400000||15.579999923706|1|2021-08-25|15/06/2021|0.1||175100000||19.030000686646|1|2021-04-21|15/03/2021|0.09||151700000||16.540000915527|1|2021-03-29|15/12/2020|0.09||144400000||16.489999771118|1|2020-10-23|15/09/2020|0.09||147600000||13.64999961853|1|2020-08-14|15/06/2020|0.07||129300000||15.89999961853|1|2020-04-27|15/03/2020|0.06||124700000||11.779999732971|1|2020-04-13|15/12/2019|0.09||128400000||12.199999809265|1|2019-10-24|15/09/2019|0.06||119800000||14.119999885559|1|2019-08-15|15/06/2019|0.08||126800000||16.079999923706|1|2019-04-25|15/03/2019|0.07||123500000||12.960000038147|1|2019-03-25|15/12/2018|0.02||119800000||12.789999961853|1|2018-10-25|15/09/2018|0.08||117100000||9.7700004577637|1|2018-08-16|15/06/2018|0.1||149500000||11.659999847412|1
2025-04-07 01:50:44|07054|100663|/equities/black-peony|SHANGHAICOMP|600510|CNY|Real Estate|Real Estate Operations|China|CNE000001BL9|1911||5.30B|5300000000|4.92|8480672|-0.38|-5.93|4.85-5|5.11|1023491113|0.31|93.03|3.21B|3210000000|0.05|0.13|2.41|0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_sell|strong_buy|strong_buy|neutral|strong_buy|neutral|||||32|4|25|0.0087|0|0|0.3156|0.4051|17.3017|1.1492|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1|2024-04-23|15/03/2024|||||4.710000038147|1|2024-04-23|15/12/2023|||||4.710000038147|1|2023-10-24|15/09/2023|||||5.0500001907349|1|2023-08-24|15/06/2023|||||6.3200001716614|1|2023-04-25|15/12/2022|0.34||6460000000||6.4400000572205|1|2023-04-25|15/03/2023|0.1||1800000000||6.4400000572205|1|2022-10-26|15/09/2022|0.14||3450000000||6.9499998092651|1|2022-08-23|15/06/2022|0.06||666100000||7.4000000953674|1|2022-04-26|15/03/2022|0.03||968200000||8.6000003814697|1|2022-04-26|15/12/2021|0.02||2920000000||8.6000003814697|1|2021-10-26|15/09/2021|0.26||1840000000||7.7199997901917|1|2021-08-24|15/06/2021|0.26||2830000000||9.1300001144409|1|2021-04-27|15/03/2021|0.26||2240000000||6.8099999427795|1|2021-04-20|15/12/2020|0.26||3480000000||7.0999999046326|1|2020-10-27|15/09/2020|0.34||3160000000||7.6799998283386|1|2020-08-25|15/06/2020|0.15||1310000000||9.0100002288818|1|2020-04-24|15/03/2020|0.26||2260000000||8.25|1|2020-04-21|15/12/2019|0.26||1670000000||8.5100002288818|1
2025-04-07 01:50:53|07055|100513|/equities/star-material|SHANGHAICOMP|600299|CNY|Healthcare|Pharmaceuticals|China|CNE000001253|2929||28.11B|28110000000|9.94|11947107|15.04|-12.85|9.83-9.98|10.57|2681901273|0.46|24.34|15.53B|15530000000|0.45|0.12|1.15|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|11.45|5|15.41|8|34|4|32|-0.006|-0.0153|-0.009|0.23|0.0171|34.1303|2.4188|2025-04-24|15/03/2025|||||9.8999996185303|1|2025-02-28|15/12/2024|0.075|0.1105|4180000000|4140000000|10.770000457764|1|2024-10-31|15/09/2024|0.1355|0.1355|4120000000|4110000000|11.050000190735|1|2024-08-30|15/06/2024|0.1233|0.0979|3770000000|4040000000|10.590000152588|1|2024-04-25|15/03/2024|0.0881|0.09|3550000000|3550000000|9.2799997329712|1|2024-03-29|15/12/2023|0.0323|0.03|3570000000|3570000000|8.3699998855591|1|2023-10-28|15/09/2023|0.0589|0.06|3380000000|3380000000|7.9200000762939|1|2023-08-05|15/06/2023|0.0119|0.01|3180000000|3180000000|8.3599996566772|1|2023-04-27|15/03/2023|0.1262|0.13|3450000000|3450000000|9.039999961853|1|2023-03-31|15/12/2022|0.0384|0.04|3730000000|3730000000|8.8800001144409|1|2022-10-28|15/09/2022|0.1|0.1|3600000000|3600000000|9.579999923706|1|2022-07-29|15/06/2022|0.17|0.16|3290000000|3740000000|9.7200002670288|1|2022-04-29|15/03/2022|0.16|0.16|3460000000|3460000000|8.3500003814697|1|2022-03-31|15/12/2021|0.1272|0.13|3190000000|3190000000|9.8800001144409|1|2021-10-29|15/09/2021|0.1512|0.1424|3190000000|3190000000|13.079999923706|1|2021-07-31|15/06/2021|0.17|0.1867|3320000000|3320000000|10.729999542236|1|2021-04-30|15/03/2021|0.15|0.1459|3580000000|3580000000|12.170000076294|1|2021-03-31|15/12/2020|0.09|0.1586|3030000000|3080000000|13.979999542236|1|2020-10-30|15/09/2020|0.1398|0.15|3060000000|3000000000|12.770000457764|1|2020-07-31|15/06/2020|0.15|0.14|3030000000|3030000000|14|1
2025-04-07 01:51:01|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|601696|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100003R64|3021||29.22B|29220000000|10.08|23683822|4.89|-14.19|10.01-10.17|10.55|2778000000|-0.53|43.11|2.58B|2580000000|0.27|0.05|0.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.23|2|8.23|8.23|18|4|15|-0.2109|0|0|2.932|0.0306|129.1873|13.428|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1|2022-10-28|15/09/2022|0.09||807800000||10.829999923706|1|2022-08-29|15/06/2022|0.1||747900000||12.619999885559|1|2022-04-28|15/03/2022|0.09||699700000||13.710000038147|1|2022-03-29|15/12/2021|0.01||703300000||12.770000457764|1|2021-10-28|15/09/2021|0.12||1020000000||12.949999809265|1|2021-08-27|15/06/2021|0.13||880500000||15.289999961853|1|2021-04-28|15/03/2021|0.09||723100000||16.180000305176|1|2021-03-29|15/12/2020|0.01||636500000||17.969999313354|1|2020-10-29|15/09/2020|0.1||944700000||24.819999694824|1|2020-08-21|15/06/2020|0.09||735300000||29.870000839233|1|2020-04-28|15/03/2020|0.12||819500000||18.049999237061|1|2020-03-25|15/12/2019|0.01||816400000||22.489999771118|1|2020-01-31|15/09/2019|0.09||670900000||||2020-01-31|15/06/2019|0.22||1560000000||||2020-01-31|15/12/2018|0.01||678700000||||2020-01-31|15/09/2018|0.27||2200000000|||||
2025-04-07 01:51:08|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|603167|CNY|Industrials|Passenger Transportation Services|China|CNE100001M20|1534||4.10B|4099999999.9999995|8.42|7268514|-9.53|-10.44|8.25-8.48|8.63|469144503|0.43|14.88|1.82B|1820000000|0.58|1.02|11.68|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||34|4|25|-0.0068|-0.7441|0|1.2463|0.0235|29.0433|3.0756|2025-04-23|15/03/2025|||||8.3800001144409|1|2025-04-03|15/12/2024|||||8.6300001144409|1|2024-10-25|15/09/2024|||||8.1000003814697|1|2024-08-27|15/06/2024|||||7.3200001716614|1|2024-04-26|15/03/2024|||||9.789999961853|1|2024-04-10|15/12/2023|||||9.4300003051758|1|2023-10-27|15/09/2023|||||7.0599999427795|1|2023-08-18|15/06/2023|||||7.289999961853|1|2023-04-26|15/03/2023|0.06||322300000||7.2399997711182|1|2023-04-18|15/12/2022|0.11||308200000||7.3699998855591|1|2022-10-26|15/09/2022|0.07||408300000||6.5599999427795|1|2022-08-31|15/06/2022|0.08||339000000||7.3899998664856|1|2022-04-26|15/03/2022|0.08||251400000||7.1100001335144|1|2022-03-30|15/12/2021|0.11||392200000||7.4400000572205|1|2021-10-28|15/09/2021|0.07||321500000||7.8299999237061|1|2021-08-20|15/06/2021|0.17||386100000||8.5299997329712|1|2021-04-26|15/03/2021|0.08||301100000||8.3500003814697|1|2021-04-20|15/12/2020|0.11|0.09|367700000||8.6199998855591|1|2020-10-30|15/09/2020|0.17|0.17|300600000||9.7600002288818|1|2020-08-20|15/06/2020|0.11||291700000||17|1
2025-04-07 01:51:17|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|603727|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100002GJ9|1337||3.96B|3960000000|13.16|6537681|-4.09|-16.77|13-13.32|14.32|277371277|0.82|39.17|2.64B|2640000000|0.36|0.15|1.05|2025-04-21 00:00:00|2025-04-21|buy|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|18.35|2|18.35|18.35|34|4|28|-0.0222|0|0|-0.1651|0.1399|30.4063|3.5646|2025-04-21|15/03/2025|||||13.060000419617|1|2025-03-21|15/12/2024|||||15.060000419617|1|2024-10-26|15/09/2024|||698000000||11.859999656677|1|2024-07-29|15/06/2024|||564000000|564000000|11.020000457764|1|2024-04-25|15/03/2024|||500000000|500000000|13.550000190735|1|2024-03-30|15/12/2023|||460000000|460000000|13.300000190735|1|2023-10-28|15/09/2023|||||13.380000114441|1|2023-07-22|15/06/2023|||||11.470000267029|1|2023-04-22|15/12/2022|-0||908600000||12.85000038147|1|2023-04-22|15/03/2023|-0.06||309800000||12.85000038147|1|2022-10-29|15/09/2022|0.05||745800000||11.239999771118|1|2022-07-30|15/06/2022|0.13||1120000000|1120000000|11.579999923706|1|2022-04-21|15/03/2022|0.05||442000000||13.119999885559|1|2022-03-24|15/12/2021|-0.07||1160000000||15.159999847412|1|2021-10-21|15/09/2021|0.15||925600000||24.680000305176|1|2021-07-29|15/06/2021|0.41||1410000000||17.89999961853|1|2021-04-24|15/12/2020|0.23||930300000||17.25|1|2021-04-24|15/03/2021|0.23||588500000||17.25|1|2020-10-23|15/09/2020|0.16||682100000||17.680000305176|1|2020-07-24|15/06/2020|0.13||721000000||20.809999465942|1
2025-04-07 01:51:27|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|603936|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002532|4498||4.88B|4880000000|7.24|23270132|-13.06|-9.99|7.21-7.45|8|616707704|0.92|-10.03|2.97B|2970000000|-0.88|0.02|0.25|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|0|0|0|-0.0032|0|0|0|0|2025-04-26|15/12/2024|||||||2025-04-24|15/03/2025|||||||2024-10-31|15/09/2024||0.18||1330000000|||2024-08-16|15/06/2024||0.09||1130000000|||2024-04-27|15/12/2023||||804800000|||2024-04-26|15/03/2024||0.02||790880000|||2023-10-28|15/09/2023|-0.02|-0.02|767780000|767780000|||2023-08-19|15/06/2023|0.08|0.08|857540000|857540000|||2023-04-29|15/03/2023|0.04|0.04|645160000|655650000|||2023-04-22|15/12/2022|-0.1|-0.1|686740000|686740000|||2022-10-28|15/09/2022|0.04|0.04|691190000|691190000|||2022-08-22|15/06/2022|0.13||873600000||||2022-04-25|15/03/2022|0.08||660900000||||2022-04-17|15/12/2021|0.07||898700000||||2021-10-28|15/09/2021|0.1||975800000||||2021-08-09|15/06/2021|0.21||946400000||||2021-04-27|15/03/2021|0.09||699700000||||2021-03-24|15/12/2020|0.18||789900000||||2020-10-14|15/09/2020|0.07||692500000||||2020-07-29|15/06/2020|0.25||835900000|||
2025-04-07 01:51:39|07060|100738|/equities/bright-dairy|SHANGHAICOMP|600597|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001C99|12006||11.63B|11630000000|8.27|14190202|-10.4|-10.18|8.1-8.34|8.36|1378473763|0.45|16.78|24.23B|24230000000|0.54|0.22|2.61|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.96|3|9.5|8.41|35|4|31|-0.0098|0.2232|-0.0045|-1.0464|0.0098|9.1871|0.6716|2025-04-25|15/03/2025|||||8.2600002288818|1|2025-04-08|15/12/2024|||||8.2600002288818|1|2024-10-31|15/09/2024|||||8.6199998855591|1|2024-08-31|15/06/2024|0.08||6300000000|6300000000|7.7300000190735|1|2024-04-29|15/12/2023|0.47|0.06|5820000000|6740000000|9.3000001907349|1|2024-04-28|15/03/2024|0.12|0.12|6420000000|6420000000|9.3000001907349|1|2023-10-28|15/09/2023|-0.01|-0.01|6530000000|6530000000|10.10000038147|1|2023-08-29|15/06/2023|0.11|0.11|7070000000|7080000000|10.359999656677|1|2023-04-28|15/03/2023|0.14|0.14|7070000000|7070000000|10.239999771118|1|2023-03-21|15/12/2022|-0.01|-0.01|6830000000|6830000000|10.270000457764|1|2022-10-29|15/09/2022|0.065|0.07|6980000000|6970000000|9.7399997711182|1|2022-08-30|15/06/2022|0.085|0.09|7160000000|7160000000|11.800000190735|1|2022-04-30|15/03/2022|0.13|0.13|7250000000|7250000000|11.050000190735|1|2022-03-29|15/12/2021|0.095|0.07|7150000000|7150000000|11.720000267029|1|2021-10-30|15/09/2021|0.15|0.15|7790000000|7790000000|13.949999809265|1|2021-08-31|15/06/2021|0.13|0.19|7280000000|7280000000|12.729999542236|1|2021-04-30|15/03/2021|0.08|0.08|6990000000|6990000000|18.549999237061|1|2021-03-30|15/12/2020|0.15|0.15|6500000000|6500000000|17.35000038147|1|2020-10-29|15/09/2020|0.1|0.1|6580000000|6580000000|16.860000610352|1|2020-08-25|15/06/2020|0.19|0.19|7010000000|7010000000|21.89999961853|1
2025-04-07 01:51:47|07061|102960|/equities/haibo|SHANGHAICOMP|600708|CNY|Real Estate|Real Estate Operations|China|CNE000000KH0|1800||7.24B|7240000000|3.01|38850214|60.1|-4.82|3.01-3.12|3.26|2228636743|0.49|-27.92|5.82B|5820000000|-0.16|0.01|0.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|25|0.0094|0|0|-0.0717|0.4635|-4.4559|0.6544|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1|2024-04-30|15/03/2024|||||2.0299999713898|1|2024-04-25|15/12/2023|||||1.8300000429153|1|2023-10-31|15/09/2023|||||2.2400000095367|1|2023-08-30|15/06/2023|||||2.829999923706|1|2023-04-28|15/03/2023|||2010000000||2.1800000667572|1|2023-04-15|15/12/2022|0.03||3860000000||2.2999999523163|1|2022-10-29|15/09/2022|0.03||5340000000||2.0299999713898|1|2022-08-31|15/06/2022|-0.01||2160000000||2.2999999523163|1|2022-04-29|15/03/2022|-0.01||5190000000||2.6400001049042|1|2022-04-15|15/12/2021|-0.01||13160000000||3.039999961853|1|2021-10-29|15/09/2021|-0.01||3410000000||2.1500000953674|1|2021-08-28|15/06/2021|-0.01||4010000000||2.2699999809265|1|2021-04-29|15/03/2021|-0.01||5310000000||2.539999961853|1|2021-04-24|15/12/2020|0.01||10020000000||2.4900000095367|1|2020-10-31|15/09/2020|0.01||2680000000||2.6199998855591|1|2020-08-29|15/06/2020|-0.11||1700000000||3.0199999809265|1|2020-04-30|15/03/2020|-0.11||591400000||3.0199999809265|1|2020-04-21|15/12/2019|-0||5090000000||3.079999923706|1
2025-04-07 01:51:57|07062|101074|/equities/bros-eastern|SHANGHAICOMP|601339|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100001FV8|14712||8.03B|8029999999.999999|5.04|7942253|-3.39|-6.36|5.03-5.17|5.53|1481760994|0.33|24|7.9B|7900000000|0.25|0.3|5.54|2025-04-16 00:00:00|2025-04-16|buy|strong_buy|strong_buy|buy|buy|buy|buy|strong_buy|strong_buy|6.17|5|6.75|5.57|35|4|30|-0.0074|0.9167|0.0006|-0.1215|0.0219|9.0613|1.171|2025-04-25|15/03/2025|||||5.0300002098083|1|2025-04-16|15/12/2024|||||5.0300002098083|1|2024-10-31|15/09/2024|||2100000000|2090000000|5.3000001907349|1|2024-08-27|15/06/2024|||2160000000|2160000000|4.4400000572205|1|2024-04-29|15/03/2024|||1830000000|1830000000|5.6399998664856|1|2024-04-16|15/12/2023|||1820000000||5.5199999809265|1|2023-10-28|15/09/2023|||||5.7199997901917|1|2023-08-18|15/06/2023|||1730000000|1730000000|5.6599998474121|1|2023-04-29|15/03/2023|0.06||1490000000||6.2199997901917|1|2023-04-12|15/12/2022|0.34||1260000000|1260000000|6.75|1|2022-10-28|15/09/2022|0.17||1760000000||5.960000038147|1|2022-07-29|15/06/2022|0.29||1990000000||5.4499998092651|1|2022-04-28|15/03/2022|0.23||1980000000||5.6199998855591|1|2022-04-27|15/12/2021|0.41||2220000000||5.5100002288818|1|2021-10-27|15/09/2021|0.22||1640000000|1640000000|5.4699997901917|1|2021-07-29|15/06/2021|0.15||2050000000||5.539999961853|1|2021-04-28|15/03/2021|0.15||1870000000||5.4099998474121|1|2021-04-23|15/12/2020|0.14|0.03|1960000000||4.789999961853|1|2020-10-31|15/09/2020|0.04|0.04|1550000000||4.0599999427795|1|2020-08-25|15/06/2020|0.04|0.04|1270000000||3.8499999046326|1
2025-04-07 01:52:04|07063|100479|/equities/capital-tour|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0077|0.0076|-0.0049|-0.2513|0.0223|32.0558|0|2025-04-25|15/03/2025||0.07||1740000000|14.5|1|2025-03-29|15/12/2024|0.06|0.101|1860000000|1750000000|13.590000152588|1|2024-10-30|15/09/2024|0.3275|0.3|2160000000|2160000000|14.14999961853|1|2024-08-31|15/06/2024|0.21|0.2|1890000000|1890000000|11.770000457764|1|2024-04-28|15/03/2024|0.099|0.09|1850000000|1850000000|15.079999923706|1|2024-03-29|15/12/2023|0.1|0.09|1880000000|1880000000|14.89999961853|1|2023-10-30|15/09/2023|0.35|0.36|2300000000|2300000000|16.459999084473|1|2023-08-31|15/06/2023|0.18|0.2|1950000000|1940000000|17.799999237061|1|2023-04-28|15/03/2023|0.0694|0.06|1660000000|1660000000|21.540000915527|1|2023-03-31|15/12/2022|-0.22|-0.05|1250000000|1250000000|23.909999847412|1|2022-10-29|15/09/2022|0.045|0.05|1510000000|1510000000|22.180000305176|1|2022-08-30|15/06/2022|-0.14|-0.07|1120000000|1120000000|21.129999160767|1|2022-04-29|15/03/2022|-0.21|-0.21|1210000000|1210000000|22.989999771118|1|2022-03-31|15/12/2021|-0.0699|-0.07|1430000000|1430000000|23.989999771118|1|2021-10-30|15/09/2021|0.06|0.0527|1580000000|1580000000|24.5|1|2021-08-27|15/06/2021|0.2551|-0.0926|1870000000|1870000000|22.909999847412|1|2021-04-30|15/03/2021|-0.19|-0.19|1270000000|1270000000|25.489999771118|1|2021-04-27|15/12/2020|0.06|0.0729|1710000000|1480000000|26|1|2020-10-30|15/09/2020|0.14|0.14|1670000000|1670000000|16.860000610352|1|2020-08-28|15/06/2020|0.0342|0.12|1100000000|1190000000|18.209999084473|1
2025-04-07 01:52:25|07064|100622|/equities/butone-info|SHANGHAICOMP|600455|CNY|Academic \u0026 Educational Services|School, College \u0026 University|China|CNE000001H29|703||1.49B|1490000000|21.6|2002408|14.08|-27.48|21.54-22.32|23.96|62458000|0.32|47.73|286.96M|286960000|0.53|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0072|0|0|-0.2275|0.0223|69.0317|8.1017|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1|2022-10-28|15/09/2022|0.15||59000000||20.979999542236|1|2022-08-05|15/06/2022|0.16||57730000||20.870000839233|1|2022-04-28|15/03/2022|0.01||58280000||17.89999961853|1|2022-04-28|15/12/2021|0.11||62020000||17.89999961853|1|2021-10-29|15/09/2021|0.28||62010000||17.280000686646|1|2021-08-13|15/06/2021|0.15||58900000||18.110000610352|1|2021-04-23|15/03/2021|0.02||54840000||20.719999313354|1|2021-03-26|15/12/2020|0.11||55670000||19.639999389648|1|2020-10-30|15/09/2020|0.09||48930000||24.209999084473|1|2020-08-14|15/06/2020|0.18||52170000||25.110000610352|1|2020-04-28|15/03/2020|0.09||49560000||22.559999465942|1|2020-04-10|15/12/2019|-0.01||48930000||25.040000915527|1|2019-10-28|15/09/2019|0.08||44310000||27.409999847412|1|2019-08-16|15/06/2019|0.1||42320000||27.110000610352|1|2019-04-29|15/03/2019|0.11||48380000||28.969999313354|1|2019-04-04|15/12/2018|-0.06||50260000||31.819999694824|1|2018-10-26|15/09/2018|0.12||42200000||21.549999237061|1|2018-08-18|15/06/2018|-0.01||44170000||24.819999694824|1
2025-04-07 01:52:35|07065|100826|/equities/irico-display|SHANGHAICOMP|600707|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000000KG2|4726||26.77B|26770000000|6.81|42645237|-15.03|-9.17|6.79-6.99|7.6|3588389732|1.22|17.7|11.86B|11860000000|0.43|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0078|0|0|-0.8076|0.2235|-8.9905|16.0196|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1|2022-10-28|15/09/2022|-0.27||2020000000||4.2300000190735|1|2022-08-25|15/06/2022|-0.11||2120000000||4.4499998092651|1|2022-04-28|15/03/2022|-0.21||2360000000||4.6500000953674|1|2022-04-19|15/12/2021|-0.22||2890000000||5.8200001716614|1|2021-10-28|15/09/2021|0.17||3360000000||7.0300002098083|1|2021-08-27|15/06/2021|0.48||4930000000||8.5600004196167|1|2021-04-27|15/03/2021|0.31||3990000000||11.020000457764|1|2021-04-15|15/12/2020|0.24||3570000000||11.119999885559|1|2020-10-29|15/09/2020|||2940000000||4.1700000762939|1|2020-08-27|15/06/2020|-0.31||2180000000||4.5799999237061|1|2020-04-29|15/03/2020|-0.16||1760000000||3.5999999046326|1|2020-04-29|15/12/2019|0.21||1770000000||3.5999999046326|1|2019-10-29|15/09/2019|-0.13||2000000000||4.6999998092651|1|2019-08-29|15/06/2019|0.03||888800000||4.6799998283386|1|2019-04-26|15/03/2019|-0.09||1200000000||6.0700001716614|1|2019-03-29|15/12/2018|0.09||1120000000||6.210000038147|1|2018-10-31|15/09/2018|-0.04||520600000||4.3200001716614|1|2018-08-31|15/06/2018|-0.03||150700000||5.8800001144409|1
2025-04-07 01:52:43|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|601108|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002V44|5026||36.50B|36500000000|7.44|52668076|5.22|-9.59|7.43-7.55|7.87|4643759736|0.81|16.57|5.86B|5860000000|0.48|0.15|1.91|2025-04-24 00:00:00|2025-04-24|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|9.2|2|9.4|9|33|4|28|-0.0805|0|0|0.4077|0.112|29.7867|9.9879|2025-04-26|15/12/2024|||||7.4000000953674|1|2025-04-24|15/03/2025|||||7.4000000953674|1|2024-10-30|15/09/2024|||1420000000||8.1800003051758|1|2024-08-29|15/06/2024|||1620000000||6.3499999046326|1|2024-04-26|15/12/2023|||1560000000||7.3000001907349|1|2024-04-25|15/03/2024|0.1||1410000000|1410000000|7.3499999046326|1|2023-10-28|15/09/2023|||||8.0699996948242|1|2023-08-25|15/06/2023|||1690000000|1690000000|8.2399997711182|1|2023-04-27|15/03/2023|0.1||1790000000||7.3299999237061|1|2023-04-27|15/12/2022|0.09||1280000000||7.3299999237061|1|2022-10-27|15/09/2022|0.1||1320000000||7.0500001907349|1|2022-08-26|15/06/2022|0.1||1570000000||7.539999961853|1|2022-04-28|15/03/2022|0.04||651100000||7.0199999809265|1|2022-04-27|15/12/2021|0.23||1800000000||6.9299998283386|1|2021-10-27|15/09/2021|0.15||1420000000||10.571883201599|1|2021-08-27|15/06/2021|0.15||1850000000||10.208982467651|1|2021-04-30|15/03/2021|0.12||1320000000||9.7314805984497|1|2021-04-29|15/12/2020|0.21||1870000000||10.151681900024|1|2020-10-29|15/09/2020|0.2||1770000000||12.863889694214|1|2020-08-29|15/06/2020|0.17||1990000000||14.019444465637|1
2025-04-07 01:52:53|07067|101071|/equities/camel-group|SHANGHAICOMP|601311|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000013D7|7473||9.67B|9670000000|7.64|17104345|2.87|-9.63|7.62-7.86|8.43|1173146118|0.6|15.57|15.1B|15100000000|0.57|0.27|3.28|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|10.58|4|11.65|9.5|35|4|32|0.0011|-0.1258|-0.0025|0.2559|0.0342|18.4541|1.1581|2025-04-29|15/03/2025|||||7.6100001335144|1|2025-04-19|15/12/2024|||||7.6100001335144|1|2024-10-25|15/09/2024|0.15||3810000000|3810000000|8.3100004196167|1|2024-08-20|15/06/2024|0.13|0.13|4070000000|4070000000|7.0799999237061|1|2024-04-26|15/03/2024|0.13|0.13|3450000000|3450000000|7.9299998283386|1|2024-04-19|15/12/2023|0.15|0.15|3770000000|3770000000|7.9499998092651|1|2023-10-26|15/09/2023|0.1|0.1|3780000000|3780000000|8.0600004196167|1|2023-08-25|15/06/2023|0.1|0.1|3240000000|3240000000|8.1499996185303|1|2023-04-25|15/03/2023|0.14|0.14|3300000000|3300000000|9.3500003814697|1|2023-04-21|15/12/2022|0.15|0.15|3850000000|3850000000|9.1499996185303|1|2022-10-27|15/09/2022|0.08|0.08|3460000000|3460000000|9.0600004196167|1|2022-08-12|15/06/2022|0.05|0.05|3000000000|3000000000|11.989999771118|1|2022-04-26|15/03/2022|0.33|0.33|3110000000|3110000000|8.1999998092651|1|2022-04-22|15/12/2021|0.37|0.37|3260000000|3260000000|9.4099998474121|1|2021-10-26|15/09/2021|0.14|0.14|2900000000|2900000000|13.479999542236|1|2021-08-24|15/06/2021|0.21|0.54|3020000000|3020000000|13.460000038147|1|2021-04-23|15/03/2021|0.64|0.64|3230000000|3230000000|11.199999809265|1|2021-04-16|15/12/2020|0.64||2850000000||10.920000076294|1|2020-10-23|15/09/2020|0.12||2720000000|2720000000|8.6099996566772|1|2020-08-20|15/06/2020|0.16||2370000000|2370000000|8.0100002288818|1
2025-04-07 01:53:04|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|600230|CNY|Basic Materials|Chemicals|China|CNE000001204|1302||4.24B|4240000000|9.66|4223644|-10.32|-12.84|9.62-9.84|10.22|413961015|0.41|1539.49|4.9B|4900000000|0.01|0.14|1.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0306|0|0|-2.477|0.0509|3.0691|2.3863|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1|2022-10-25|15/09/2022|0.08||1230000000||21|1|2022-08-17|15/06/2022|0.15||1270000000||18.510000228882|1|2022-04-19|15/03/2022|0.77||959600000||16.950000762939|1|2022-04-14|15/12/2021|0.77||666800000||17.530000686646|1|2021-10-26|15/09/2021|0.77||517100000||15.689999580383|1|2021-08-26|15/06/2021|0.77||618700000||18.809999465942|1|2021-04-21|15/03/2021|0.77||584800000||11.369999885559|1|2021-04-16|15/12/2020|0.77||572100000||10.560000419617|1|2020-10-28|15/09/2020|-0.01||498000000||9.6999998092651|1|2020-08-28|15/06/2020|0.77||380700000||11.170000076294|1|2020-04-29|15/03/2020|0.77||202500000||7.6399998664856|1|2020-04-24|15/12/2019|0.77||492700000||8.1499996185303|1|2019-10-29|15/09/2019|0.77||513900000||11.079999923706|1|2019-08-29|15/06/2019|0.77||541600000||12.579999923706|1|2019-04-25|15/03/2019|0.04||557400000||23.729999542236|1|2019-03-29|15/12/2018|0.77||882000000||20.75|1|2018-10-26|15/09/2018|0.77||1060000000||17.809999465942|1|2018-08-03|15/06/2018|0.77||1320000000||24.719999313354|1
2025-04-07 01:53:11|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|603106|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE100002VP5|1826||4.34B|4340000000|7.51|25171463|46.65|-14.42|7.51-7.8|8.37|520520000|1.09|-23.36|382.45M|382450000|-0.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|24|-0.0867|0|0|-0.36|0.0503|19.7309|4.9508|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1|2022-10-27|15/09/2022|-0.06||152800000||5.0500001907349|1|2022-08-25|15/06/2022|-0.05||128900000||5.0599999427795|1|2022-04-25|15/03/2022|-0.04||112700000||5.3099999427795|1|2022-04-25|15/12/2021|-0||252800000||5.3099999427795|1|2021-10-27|15/09/2021|0.03||129000000||4.8299999237061|1|2021-08-26|15/06/2021|-0||156600000||5.0799999237061|1|2021-04-27|15/03/2021|0.02||176500000||5.4000020027161|1|2021-04-27|15/12/2020|0.05||297100000||5.4000020027161|1|2020-10-29|15/09/2020|-0.02||181100000||6.2000021934509|1|2020-08-27|15/06/2020|0.01||202400000||7.9846181869507|1|2020-04-27|15/03/2020|0.04||239400000||6.9846172332764|1|2020-04-27|15/12/2019|-0.03||500700000||6.9846172332764|1|2019-10-29|15/09/2019|-0.07||210500000||8.4923095703125|1|2019-08-26|15/06/2019|-0.02||131900000||8.138463973999|1|2019-04-26|15/03/2019|0.03||173100000||9.539999961853|1|2019-04-26|15/12/2018|0.1||279800000||9.539999961853|1|2018-10-29|15/09/2018|0.02||154200000||8.1800003051758|1|2018-08-28|15/06/2018|0.04||207800000||13|1
2025-04-07 01:53:18|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|0.0078|0|0|1.7817|0.0839|48.9257|0|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1|2024-04-26|15/12/2023|||||4.8699998855591|1|2024-04-25|15/03/2024|||||4.7800002098083|1|2023-10-27|15/09/2023|||||5.6700000762939|1|2023-08-30|15/06/2023|||||6.1199998855591|1|2023-04-27|15/12/2022|0.07||18220000000||5.7300000190735|1|2023-04-27|15/03/2023|0.19||10760000000||5.7300000190735|1|2022-10-28|15/09/2022|-0.04||14960000000||6.2800002098083|1|2022-08-26|15/06/2022|0.14||12580000000||7.5700001716614|1|2022-04-30|15/03/2022|0.01||10120000000||8.3800001144409|1|2022-04-28|15/12/2021|0.26||13980000000||7.9200000762939|1|2021-10-30|15/09/2021|0.01||10800000000||5.4299998283386|1|2021-08-28|15/06/2021|0.01||11420000000||6.0100002288818|1|2021-04-28|15/03/2021|0.01||11440000000||5.1700000762939|1|2021-04-28|15/12/2020|0.01||10240000000||5.1700000762939|1|2020-10-31|15/09/2020|0.00||9270000000||5.8600001335144|1|2020-08-29|15/06/2020|0.12||9560000000||6.789999961853|1|2020-04-30|15/03/2020|0.12||7600000000||5.5900001525879|1|2020-04-27|15/12/2019|0.05||14350000000||5.7199997901917|1
2025-04-07 01:53:27|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|601016|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100001T15|1216||19.36B|19360000000|2.86|54586947|-0.99|-3.62|2.85-2.91|2.96|6473713838|0.39|15.58|5.03B|5030000000|0.21|0.08|2.81|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.42|1|3.42|3.42|33|4|28|0.0001|0.0728|0|0.6354|0.0539|32.9408|7.1796|2025-04-25|15/03/2025|||||2.8599998950958|1|2025-03-28|15/12/2024|||1220000000||3.0999999046326|1|2024-10-31|15/09/2024|||1170000000||3.2000000476837|1|2024-08-30|15/06/2024|||||2.8099999427795|1|2024-04-29|15/03/2024|||||3.0299999713898|1|2024-03-29|15/12/2023|||1290000000|1290000000|2.9100000858307|1|2023-10-31|15/09/2023|||1160000000|1160000000|3.1900000572205|1|2023-08-30|15/06/2023|||1400000000|1400000000|3.3599998950958|1|2023-04-28|15/03/2023|0.06||1270000000||3.8199999332428|1|2023-03-31|15/12/2022|0.08|0.03|1380000000||3.8399999141693|1|2022-10-29|15/09/2022|0.0355|0.04|1180000000|1180000000|3.9443790912628|1|2022-08-30|15/06/2022|0.12|0.11|1490000000|1490000000|4.6299710273743|1|2022-04-29|15/03/2022|0.08||1190000000||3.4724779129028|1|2022-03-11|15/12/2021|0.01|0.03|948000000|948000000|4.8703727722168|1|2021-10-29|15/09/2021|0.03||796000000||7.460000038147|1|2021-08-27|15/06/2021|0.06||910000000||4.4400000572205|1|2021-04-29|15/03/2021|0.06||885000000||3.8499999046326|1|2021-03-10|15/12/2020|0.01|0.01|657200000||3.5999999046326|1|2020-10-31|15/09/2020|0.03||653900000||2.710000038147|1|2020-08-26|15/06/2020|0.06||735600000||2.8800001144409|1
2025-04-07 01:53:34|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|0.0115|0.029|0|-0.1341|0.1762|59.7467|0|2025-04-28|15/03/2025||0.1543||1670000000|9.460000038147|1|2025-04-23|15/12/2024||0.16||2140000000|9.460000038147|1|2024-10-31|15/09/2024||0.1634||2140000000|9.6300001144409|1|2024-08-29|15/06/2024||0.23||2990000000|7.0799999237061|1|2024-04-30|15/12/2023||0.08||1580000000|9.4399995803833|1|2024-04-29|15/03/2024||0.1||1280000000|8.9799995422363|1|2023-10-31|15/09/2023||0.08||1600000000|17.020000457764|1|2023-08-31|15/06/2023|0.1111|0.11|2240000000|2240000000|20.159999847412|1|2023-04-29|15/12/2022|-0.0866|-0.09|1490000000|1490000000|24.590000152588|1|2023-04-29|15/03/2023|0.0423|0.04|982000000|982000000|24.590000152588|1|2022-10-31|15/09/2022|0.0538|0.05|1100000000|1100000000|29.659999847412|1|2022-08-31|15/06/2022|0.0556|0.05|1020000000|1020000000|30.870000839233|1|2022-04-30|15/03/2022|0.0765|0.08|610270000|610270000|29.200000762939|1|2022-04-30|15/12/2021|-0.0971||1050000000||29.200000762939|1|2021-10-30|15/09/2021|0.06||721000000|721000000|44.159999847412|1|2021-08-31|15/06/2021|0.02||761000000||41.349998474121|1|2021-04-29|15/03/2021|0.1||607500000||21.620000839233|1|2021-04-29|15/12/2020|0.09||953500000||21.620000839233|1|2020-10-30|15/09/2020|0.11||890500000||9.5|1|2020-08-28|15/06/2020|0.09||709000000||9.5|1
2025-04-07 01:53:43|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|601375|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002FF9|2543|Central China Securities Co Ltd|19.18B|19180000000|3.9|41562930|12.84|-5.35|3.89-4|4.1|4642884700|0.68|27.69|1.67B|1670000000|0.05|0.02|0.48|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.98|2|3.98|3.98|33|4|24|0.0014|0|0|-1.4992|0.0632|37.5718|10.6279|2025-04-17|15/03/2025|||||3.9000000953674|1|2025-03-28|15/12/2024|||||4.1399998664856|1|2024-10-30|15/09/2024|-0.0082||93700000||4.4800000190735|1|2024-08-30|15/06/2024|||||3.4300000667572|1|2024-04-26|15/03/2024|0.03||643980000||3.5199999809265|1|2024-03-28|15/12/2023|||||3.5899999141693|1|2023-10-27|15/09/2023|0.01|0.01|431330000|431330000|3.9500000476837|1|2023-08-30|15/06/2023|||||4.3099999427795|1|2023-04-21|15/03/2023|0.02|0.02|463520000|463520000|3.9500000476837|1|2023-03-29|15/12/2022|||433500000||3.8199999332428|1|2022-10-28|15/09/2022|0.05||660000000||3.5599999427795|1|2022-08-22|15/06/2022|-0.04||399200000||3.9700000286102|1|2022-04-29|15/03/2022|0.00||388480000|388480000|3.8099999427795|1|2022-03-25|15/12/2021|||947110000|947110000|4.539999961853|1|2021-10-29|15/09/2021|0.06||1140000000||4.5300002098083|1|2021-08-27|15/06/2021|0.02||1260000000||4.8499999046326|1|2021-04-20|15/03/2021|0.03||1080000000||4.539999961853|1|2021-03-30|15/12/2020|||894900000||4.6100001335144|1|2020-10-30|15/09/2020|0.01||958440000||5.3400001525879|1|2020-08-27|15/06/2020|0.03||813000000||5.6500000953674|1
2025-04-07 01:53:55|07074|942815|/equities/e-china-comp|SHANGHAICOMP|600850|CNY|Technology|Software \u0026 IT Services|China|CNE000000CM7|4147||16.70B|16700000000|22.42|17114787|26.81|-30.9|22.4-23.13|24.52|685620517|0.51|32.23|10.17B|10170000000|0.76|0.45|1.85|2025-04-15 00:00:00|2025-04-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||33|4|25|-0.0101|0|0|0.2019|0.0712|30.5763|1.8316|2025-04-29|15/03/2025|||||22.420000076294|1|2025-04-15|15/12/2024|||||22.420000076294|1|2024-10-26|15/09/2024|||||23.889999389648|1|2024-08-24|15/06/2024|||||16.049999237061|1|2024-04-29|15/03/2024|||||20.370000839233|1|2024-04-02|15/12/2023|||||20.239999771118|1|2023-10-31|15/09/2023|||||23.60000038147|1|2023-08-26|15/06/2023|||2290000000|2290000000|20.680000305176|1|2023-04-25|15/12/2022|0.36||2970000000||26.159999847412|1|2023-04-25|15/03/2023|0.07||1970000000||26.159999847412|1|2022-10-29|15/09/2022|0.23||2710000000||19.329999923706|1|2022-08-27|15/06/2022|0.3||2410000000||18.680000305176|1|2022-04-26|15/12/2021|0.15||2340000000||16.423082351685|1|2022-04-26|15/03/2022|0.17||1780000000||16.423082351685|1|2021-10-30|15/09/2021|0.22||2430000000|2430000000|25.715391159058|1|2021-08-24|15/06/2021|0.23||2620000000||20.061544418335|1|2021-04-30|15/03/2021|0.16||1570000000||20.476928710938|1|2021-03-30|15/12/2020|0.17||2930000000||23.223083496094|1|2020-10-31|15/09/2020|0.22||2030000000||17.65385055542|1|2020-08-29|15/06/2020|0.21||1850000000||22.238468170166|1
2025-04-07 01:54:02|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|603615|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100002YV7|1141||6.09B|6090000000|22.97|3876530|34.92|-28.98|22.97-24.02|25.33|241820000|0.81|-159.87|560.05M|560050000|-0.16|0.15|0.6|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||25|4|24|-0.0026|0|0|0.1292|0.0132|18.62|3.2592|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1|2022-10-24|15/09/2022|-0.01||170900000||7.0100002288818|1|2022-08-12|15/06/2022|-0.03||161900000||7.7800002098083|1|2022-04-28|15/03/2022|-0.01||164900000||6.5999999046326|1|2022-03-18|15/12/2021|-0.08||199500000||7.9899997711182|1|2021-10-28|15/09/2021|-0.03||202700000||8.1099996566772|1|2021-08-27|15/06/2021|-0||181400000||8.9099998474121|1|2021-04-27|15/03/2021|0.04||215100000||9.5900001525879|1|2021-04-24|15/12/2020|0.04||219700000||8.7200002670288|1|2020-10-27|15/09/2020|0.04||180100000||11.329999923706|1|2020-08-15|15/06/2020|0.05||174000000||9.3900003433228|1|2020-04-25|15/03/2020|0.04||116100000||8.8500003814697|1|2020-04-04|15/12/2019|0.04||205700000||8.4700002670288|1|2019-10-26|15/09/2019|0.1||208600000||9.3800001144409|1|2019-08-16|15/06/2019|0.06||171400000||8.9799995422363|1|2019-04-26|15/03/2019|0.08||200900000||10.25|1|2019-03-30|15/12/2018|0.04||204200000||10.359999656677|1|2018-10-27|15/09/2018|0.08||191000000||8.5699996948242|1|2018-08-25|15/06/2018|0.07||177600000||10.89999961853|1
2025-04-07 01:54:10|07076|100815|/equities/eurasia-group|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|27|-0.0024|0|0|-1.0051|0.0995|26.9635|0|2025-04-30|15/03/2025|||||10.340000152588|1|2025-04-17|15/12/2024|||||10.340000152588|1|2024-10-29|15/09/2024|||||12.329999923706|1|2024-08-23|15/06/2024|||||9.6400003433228|1|2024-04-29|15/03/2024|0.08|0.08|1940000000|1940000000|10.579999923706|1|2024-04-17|15/12/2023|0.01||1540000000||10.329999923706|1|2023-10-31|15/09/2023|||||12.75|1|2023-08-23|15/06/2023|0.02|0.02|1700000000|1700000000|12.939999580383|1|2023-04-29|15/03/2023|0.06|0.06|1940000000|1940000000|12.729999542236|1|2023-04-13|15/12/2022|-0.64|-0.64|1470000000|1470000000|11.89999961853|1|2022-10-29|15/09/2022|0.18|0.18|1900000000|1900000000|11.60000038147|1|2022-08-31|15/06/2022|-0.56||1630000000||12.829999923706|1|2022-04-30|15/03/2022|0.02||1920000000||13.670000076294|1|2022-04-13|15/12/2021|-0.26|-0.26|2060000000|2060000000|14.180000305176|1|2021-10-30|15/09/2021|0.33||2030000000||11.489999771118|1|2021-08-28|15/06/2021|0.03|0.03|2240000000|2240000000|12.640000343323|1|2021-04-23|15/03/2021|0.35||2020000000||13.390000343323|1|2021-04-17|15/12/2020|-0.29||2350000000||13.430000305176|1|2020-10-31|15/09/2020|0.39||1830000000||14.829999923706|1|2020-08-29|15/06/2020|0.25||444400000||16.670000076294|1
2025-04-07 01:54:19|07077|942824|/equities/changbaishan|SHANGHAICOMP|603099|CNY|Industrials|Passenger Transportation Services|China|CNE100001T56|1166||9.32B|9320000000|32.97|12278298|61.28|-60.67|32.97-34.59|32.81|266670000|0.25|97.38|717.68M|717680000|0.5|0.08|0.22|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|buy|strong_sell|buy|neutral|neutral|buy|||||34|4|31|-0.0034|0|0|-0.5109|1.2034|-28.0407|17.7023|2025-04-25|15/12/2024||0.04|||32.860000610352|1|2025-04-24|15/03/2025|||||32.860000610352|1|2024-10-29|15/09/2024||0.39|340000000|340000000|32.419998168945|1|2024-08-08|15/06/2024||0.28|127000000||22.930000305176|1|2024-04-26|15/03/2024|0.04|0.04|130000000|130000000|20.770000457764|1|2024-03-22|15/12/2023|-0.05|-0.05|120000000|120000000|25.799999237061|1|2023-10-20|15/09/2023|0.53|0.53|330000000|330000000|13.060000419617|1|2023-08-25|15/06/2023|0.06|0.06|98000000|98000000|12.949999809265|1|2023-04-20|15/03/2023|-0.02||70000000|70000000|10.689999580383|1|2023-04-20|15/12/2022|-0.12||33870000||10.689999580383|1|2022-10-27|15/09/2022|0.17||133200000||7.1799998283386|1|2022-08-24|15/06/2022|-0.14||6840000||8.9300003051758|1|2022-04-27|15/03/2022|-0.13||20750000|20750000|7.1999998092651|1|2022-03-30|15/12/2021|-0.09||34230000||9.1800003051758|1|2021-10-27|15/09/2021|-0.03||109500000||9.9399995803833|1|2021-08-20|15/06/2021|-0.03||38550000||8.7299995422363|1|2021-04-27|15/03/2021|-0.03||10310000||8.5100002288818|1|2021-03-25|15/12/2020|-0.03||49100000||8.2799997329712|1|2020-10-28|15/09/2020|0.07||73870000||7.7600002288818|1|2020-08-20|15/06/2020|-0.11||10770000||8.6400003433228|1
2025-04-07 01:54:28|07078|100856|/equities/faway-auto|SHANGHAICOMP|600742|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000M07|14704||6.75B|6750000000|8.45|6784500|3.89|-10.23|8.44-8.75|9.16|743057880|0.57|13.24|19.81B|19810000000|0.66|0.35|3.85|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||34|4|25|0.0157|-0.0097|0|-0.1519|1.7001|9.5221|0.5056|2025-04-29|15/03/2025|||||8.3800001144409|1|2025-04-12|15/12/2024|||||8.3800001144409|1|2024-10-31|15/09/2024|||||8.9799995422363|1|2024-08-30|15/06/2024|||||7.4699997901917|1|2024-04-23|15/03/2024|||||8.6000003814697|1|2024-03-28|15/12/2023|||||8.8900003433228|1|2023-10-26|15/09/2023|||||9.1000003814697|1|2023-08-26|15/06/2023|||||7.9699997901917|1|2023-04-29|15/12/2022|0.16||5230000000||8.1099996566772|1|2023-04-22|15/03/2023|0.09||4150000000||8.210000038147|1|2022-10-25|15/09/2022|0.33||5800000000||8.289999961853|1|2022-08-20|15/06/2022|0.19||4670000000||9.6599998474121|1|2022-04-30|15/12/2021|0.21||6210000000||8.25|1|2022-04-30|15/03/2022|0.11||4270000000||8.25|1|2021-10-30|15/09/2021|0.27||4320000000||10.489999771118|1|2021-08-30|15/06/2021|0.27||5020000000||9.25|1|2021-04-30|15/12/2020|0.33||5940000000||9.789999961853|1|2021-04-29|15/03/2021|0.307|0.31|233950000000|233950000000|9.920000076294|1|2020-10-31|15/09/2020|0.28||5520000000|5520000000|11.760000228882|1|2020-08-01|15/06/2020|-0.09||5300000000||9.1400003433228|1
2025-04-07 01:54:35|07079|100543|/equities/changchun-gas|SHANGHAICOMP|600333|CNY|Utilities|Natural Gas Utilities|China|CNE0000015W4|2296||2.81B|2810000000|4.29|13096901|6.7|-7.5|4.29-4.53|4.55|609030684|0.55|-81.31|2.45B|2450000000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|-0.0121|0|0|-1.8586|0.1222|-23.9465|2.31|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1|2022-10-30|15/09/2022|-0.03||341500000||5.0100002288818|1|2022-08-26|15/06/2022|-0.15||238500000||6.289999961853|1|2022-04-29|15/12/2021|0.18||670400000||4.3400001525879|1|2022-04-29|15/03/2022|-0.02||666600000||4.3400001525879|1|2021-10-29|15/09/2021|-0.04||275500000||6.75|1|2021-08-20|15/06/2021|-0.07||275200000||5.1199998855591|1|2021-04-29|15/12/2020|0.18||614200000||4.6700000762939|1|2021-04-29|15/03/2021|-0.03||575700000||4.6700000762939|1|2020-10-31|15/09/2020|0.02||290700000||4.2699999809265|1|2020-08-20|15/06/2020|-0.08||262400000||4.289999961853|1|2020-04-28|15/03/2020|-0.09||395100000||3.8900001049042|1|2020-04-18|15/12/2019|0.16||647100000||3.9100000858307|1|2019-10-25|15/09/2019|-0.04||285500000||5.7300000190735|1|2019-08-24|15/06/2019|-0.11||254600000||5.2800002098083|1|2019-04-24|15/12/2018|0.1||526100000||5.9000000953674|1|2019-04-23|15/03/2019|||546100000||6.0799999237061|1|2018-10-30|15/09/2018|-0.07||306000000||5.8499999046326|1|2018-08-16|15/06/2018|-0.11||255100000||5.4200000762939|1
2025-04-07 01:54:41|07080|100389|/equities/yidong|SHANGHAICOMP|600148|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000VY2|723||2.53B|2530000000|16.53|3070066|23.02|-26.44|16.35-17.38|17.88|141516450|0.7|299.84|688.25M|688250000|0.06|0.03|0.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||25|4|0|0|0|0|0|0|0|0|2023-04-26|15/03/2023|-0.07||137500000||||2023-04-26|15/12/2022|-0.02||87870000||||2022-10-27|15/09/2022|-0.05||126200000||||2022-08-19|15/06/2022|0.01||157300000||||2022-04-28|15/03/2022|0.01||179300000||||2022-04-28|15/12/2021|0.06||142400000||||2021-10-22|15/09/2021|0.04||254100000||||2021-08-18|15/06/2021|0.09||370600000||||2021-04-28|15/03/2021|0.1||356300000||||2021-04-28|15/12/2020|0.06||248100000||||2020-10-26|15/09/2020|0.13||341900000||||2020-08-24|15/06/2020|0.15||342300000||||2020-04-28|15/03/2020|0.07||223700000||||2020-04-28|15/12/2019|||263000000||||2019-10-24|15/09/2019|0.01||194200000||||2019-08-22|15/06/2019|0.09||270300000||||2019-04-18|15/03/2019|0.04||216300000||||2019-04-18|15/12/2018|0.08||237900000||||2018-10-24|15/09/2018|0.02||161600000||||2018-08-24|15/06/2018|0.05||242900000|||
2025-04-07 01:54:49|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|600496|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001BH7|7883||6.57B|6570000000|3.15|23325626|14.19|-3.43|3.15-3.22|3.26|1990123931|0.23|13.02|17B|17000000000|0.25|0.06|1.82|2025-04-12 00:00:00|2025-04-12|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|3.09|5|3.58|2.7|35|4|32|0.0027|-0.0008|0.0176|0.3505|0.0654|19.76|0.7213|2025-04-25|15/03/2025||0.0435||2710000000|3.1199998855591|1|2025-04-12|15/12/2024||0.0537||5170000000|3.1199998855591|1|2024-10-29|15/09/2024|0.0755|0.0605|4360000000|4110000000|2.9500000476837|1|2024-08-28|15/06/2024|0.0786|0.07|4240000000|4240000000|2.3800001144409|1|2024-04-26|15/03/2024|0.04|0.04|3410000000|3410000000|2.7999999523163|1|2024-04-18|15/12/2023|0.0081|0.01|4940000000|4940000000|2.8399999141693|1|2023-10-28|15/09/2023|0.07|0.07|3830000000|3830000000|3.4100000858307|1|2023-08-26|15/06/2023|0.1|0.1|4000000000|4000000000|3.6900000572205|1|2023-04-28|15/03/2023|0.0896|0.08|3710000000|3720000000|3.9500000476837|1|2023-04-18|15/12/2022|0.0279|0.03|4560000000|4550000000|4.1900000572205|1|2022-10-28|15/09/2022|0.135|0.14|3780000000|3770000000|4.3600001335144|1|2022-08-26|15/06/2022|0.1003|0.1|3570000000|3570000000|4.1199998855591|1|2022-04-28|15/03/2022|0.09|0.09|3710000000|3710000000|4.0500001907349|1|2022-04-26|15/12/2021|0.0615|0.07|4740000000|3620000000|3.8900001049042|1|2021-10-29|15/09/2021|0.11|0.11|3960000000|3970000000|3.9000000953674|1|2021-08-26|15/06/2021|0.1|0.1|3680000000|3680000000|3.829999923706|1|2021-04-28|15/03/2021|0.0679|0.07|2760000000|2760000000|5|1|2021-04-16|15/12/2020|0.08|0.08|3720000000|3720000000|4.9699997901917|1|2020-10-27|15/09/2020|0.11|0.11|3040000000|3040000000|5.4200000762939|1|2020-08-31|15/06/2020|0.075|0.08|2360000000|2360000000|6.75|1
2025-04-07 01:55:01|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|600757|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000000MQ7|4658||11.04B|11040000000|8.82|13232441|16.07|-10.27|8.71-9.01|8.9|1213650273|0.43|11.55|6.93B|6930000000|0.72|0.4|4.4|2025-04-11 00:00:00|2025-04-11|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|10|1|10|10|34|4|26|0.015|0|0|0.7062|0.0632|14.6008|1.0458|2025-04-24|15/03/2025|||||8.8800001144409|1|2025-04-11|15/12/2024|||||8.8800001144409|1|2024-10-29|15/09/2024|||1650000000||8.7299995422363|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1|2024-04-25|15/12/2023|||||7.4699997901917|1|2024-04-23|15/03/2024|||||7.8600001335144|1|2023-10-27|15/09/2023|||||7.2300000190735|1|2023-08-29|15/06/2023|||||8.5|1|2023-04-27|15/03/2023|0.32||2020000000||7.8800001144409|1|2023-04-21|15/12/2022|0.02||1510000000||7.539999961853|1|2022-10-28|15/09/2022|0.09||1350000000||5.6500000953674|1|2022-08-26|15/06/2022|0.25||1770000000||5.5100002288818|1|2022-04-28|15/03/2022|0.12||1670000000||4.9800000190735|1|2022-04-27|15/12/2021|0.12||1690000000||4.7800002098083|1|2021-10-29|15/09/2021|0.12||1480000000||5.0500001907349|1|2021-08-27|15/06/2021|0.12||1460000000||5.2300000190735|1|2021-04-29|15/03/2021|0.12||1390000000||5.5700001716614|1|2021-04-16|15/12/2020|0.12||2230000000||5.4400000572205|1|2020-10-29|15/09/2020|0.16||1370000000||5.5900001525879|1|2020-08-26|15/06/2020|0.29||2190000000||5.5799999237061|1
2025-04-07 01:55:09|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|603035|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002ZH3|4763||5.49B|5490000000|13.02|7601196|-6.11|-16.53|13.01-13.51|14.78|380030933|0.47|10.27|5.26B|5260000000|1.44|0.43|2.98|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.9|2|16.2|15.6|33|4|30|0.0079|-0.0063|-0.0001|0.0395|0.0839|13.2097|2.6096|2025-04-25|15/03/2025|||||13.039999961853|1|2025-04-19|15/12/2024||0.35|||13.039999961853|1|2024-10-26|15/09/2024|0.34|0.37|1360000000|1360000000|14.930000305176|1|2024-08-24|15/06/2024|0.4|0.37|1310000000||11.60000038147|1|2024-04-26|15/03/2024|0.27|0.27|||15.170000076294|1|2024-04-16|15/12/2023|0.43|0.43|1520000000|1520000000|14.979999542236|1|2023-10-28|15/09/2023|0.41|0.41|1230000000|1230000000|20.030000686646|1|2023-08-29|15/06/2023|0.36||995900000|995900000|19.319999694824|1|2023-04-28|15/03/2023|0.24||845000000|845000000|17.680000305176|1|2023-04-18|15/12/2022|0.38||1090000000|1090000000|17.819999694824|1|2022-10-25|15/09/2022|0.43||1040000000|1040000000|20.959999084473|1|2022-08-23|15/06/2022|0.3||854000000|854000000|18.39999961853|1|2022-04-26|15/03/2022|0.22||682200000|682200000|14.229999542236|1|2022-04-19|15/12/2021|0.4||855600000|856000000|14.489999771118|1|2021-10-26|15/09/2021|0.16||600600000||13.310000419617|1|2021-08-21|15/06/2021|0.32||598600000||13.10000038147|1|2021-04-28|15/03/2021|0.3||607900000||17.319999694824|1|2021-04-16|15/12/2020|0.47|0.4|770000000||11.930000305176|1|2020-10-24|15/09/2020|0.31|0.4|539200000||14.590000152588|1|2020-08-18|15/06/2020|0.29|0.29|500100000||16.610000610352|1
2025-04-07 01:55:17|07084|100684|/equities/changyuan|SHANGHAICOMP|600525|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001D64|8051||5.10B|5100000000|3.67|19198053|-16.7|-6.3|3.67-3.85|3.97|1295150071|0.47|-84.65|8.13B|8130000000.000001|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|23|-0.0055|0|0|-2.2296|0.0625|14.7318|1.6217|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1|2024-04-29|15/03/2024|||||4.4200000762939|1|2024-04-20|15/12/2023|||||4.3299999237061|1|2023-10-28|15/09/2023|||||5.4499998092651|1|2023-08-30|15/06/2023|||||4.9099998474121|1|2023-04-29|15/03/2023|||||5.75|1|2023-04-28|15/12/2022|||||5.460000038147|1|2022-10-29|15/09/2022|0.15||1910000000||4.789999961853|1|2022-08-27|15/06/2022|0.08||1870000000||5.8200001716614|1|2022-04-30|15/03/2022|-0.29||1530000000||4.0199999809265|1|2022-04-28|15/12/2021|-0.29||1810000000||3.7400000095367|1|2021-10-29|15/09/2021|-0.29||1570000000||6.0100002288818|1|2021-08-28|15/06/2021|-0.29||1450000000||6.7300000190735|1|2021-04-29|15/03/2021|-0.29||1230000000||5.6700000762939|1|2021-04-08|15/12/2020|-0.29||1890000000||5.3699998855591|1|2020-10-28|15/09/2020|0.07||1930000000||6.5199999809265|1|2020-08-28|15/06/2020|-0.29||1600000000||7.4200000762939|1|2020-04-30|15/03/2020|-0.29||763300000||5.0300002098083|1|2020-04-29|15/12/2019|-0.29||2200000000||4.8600001335144|1
2025-04-07 01:55:28|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|603698|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001VQ5|624||9.19B|9190000000|15.69|4286800|28.97|-20.65|15.65-16.49|17.3|535990000|0.82|50|3.41B|3410000000|0.35|0.11|0.61|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|21|1|21|21|34|4|26|-0.0063|0|0|0.1542|1.2042|41.5646|8.1631|2025-04-25|15/03/2025|||||15.760000228882|1|2025-04-01|15/12/2024|||||17.5|1|2024-10-30|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||866000000|866000000|13.199999809265|1|2024-04-29|15/03/2024|||||13.720000267029|1|2024-04-20|15/12/2023|||1320000000|1320000000|13.10000038147|1|2023-10-28|15/09/2023|||||13.739999771118|1|2023-08-30|15/06/2023|||456000000|456000000|14.670000076294|1|2023-04-28|15/03/2023|0.06||515300000||14.460000038147|1|2023-04-21|15/12/2022|0.13||1360000000||14.460000038147|1|2022-10-28|15/09/2022|0.06||259100000||12.569999694824|1|2022-08-26|15/06/2022|0.09||426000000||13.189999580383|1|2022-04-27|15/03/2022|0.03||462300000||10.75|1|2022-04-21|15/12/2021|0.12||1390000000||13.930000305176|1|2021-10-28|15/09/2021|0.06||408200000||14.800000190735|1|2021-08-27|15/06/2021|0.09||372600000||17.569999694824|1|2021-04-29|15/03/2021|0.03||261200000||18.079999923706|1|2021-04-21|15/12/2020|0.2||1100000000||16.420000076294|1|2020-10-29|15/09/2020|0.1||541300000||11.14999961853|1|2020-08-27|15/06/2020|0.09||385400000||12.319999694824|1
2025-04-07 01:55:37|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|605288|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003ZX8|1852||2.74B|2740000000|35.65|940177|0.57|-41.76|35.22-36.91|40.22|70198912|0.69|25.53|1.23B|1230000000|1.28|0.46|1.18|2025-04-25 00:00:00|2025-04-25|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||23|4|12|-0.1635|0|0|0.5886|0.2716|31.1525|3.2458|2025-04-30|15/12/2024|||||35.790000915527|1|2025-04-25|15/03/2025|||||35.790000915527|1|2024-10-31|15/09/2024|||||33.919998168945|1|2024-08-21|15/06/2024|||||30.489999771118|1|2024-04-30|15/12/2023|||||39.130001068115|1|2024-04-29|15/03/2024|||||35.569999694824|1|2023-10-31|15/09/2023|||||40.709999084473|1|2023-08-31|15/06/2023|||||39.939998626709|1|2023-04-29|15/03/2023|||||36.810001373291|1|2023-04-28|15/12/2022|||||34.590000152588|1|2022-10-31|15/09/2022|0.15||267100000||34|1|2022-08-31|15/06/2022|0.36||323300000||43.409999847412|1|2022-04-28|15/12/2021|0.41||528500000||32.939998626709|1|2022-04-28|15/03/2022|0.12||293400000||32.939998626709|1|2021-10-22|15/09/2021|0.4||418900000||55.840000152588|1|2021-08-25|15/06/2021|0.34||417000000|417000000|58.459999084473|1|2021-04-28|15/12/2020|2.67||466700000||74.000030517578|1|2021-04-28|15/03/2021|0.72||354000000||74.000030517578|1|2020-10-30|15/09/2020|0.74||320100000||86.228607177734|1|2020-08-18|15/06/2020|1.07||250000000|250000000|94.092895507812|1
2025-04-07 01:55:45|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|603655|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002T48|470||2.54B|2540000000|22.07|1614061|45.64|-28|22.01-23.13|23.7|105050000|0.3|91.71|224.56M|224560000|0.26|0.12|0.5|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|0|0|0|0|0|0|0|0|2023-04-25|15/03/2023|0.02||39240000||||2023-04-25|15/12/2022|0.06||53360000||||2022-10-27|15/09/2022|0.05||47210000||||2022-08-29|15/06/2022|0.01||33530000||||2022-04-25|15/03/2022|0.02||41970000||||2022-04-25|15/12/2021|0.04||50380000||||2021-10-20|15/09/2021|0.06||48690000||||2021-08-29|15/06/2021|0.05||43810000||||2021-04-26|15/12/2020|0.06||51080000||||2021-04-26|15/03/2021|0.08||50340000||||2020-10-29|15/09/2020|0.07||47900000||||2020-08-27|15/06/2020|0.06||41410000||||2020-04-28|15/03/2020|0.02||28300000||||2020-04-28|15/12/2019|0.09||50680000||||2019-10-29|15/09/2019|0.04||36020000||||2019-08-27|15/06/2019|0.04||35480000||||2019-04-26|15/03/2019|0.05||37800000||||2019-04-21|15/12/2018|0.06||43760000||||2018-10-25|15/09/2017|0.1||42320000||||2018-10-25|15/09/2018|0.03||39500000|||
2025-04-07 01:55:54|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|603203|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE1000030B5|1199||5.99B|5990000000|21.74|3273916|20.04|-27.79|21.7-22.7|24.55|250546967|0.67|28.66|882.38M|882380000|0.8|0.6|2.51|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|29|0.0158|-0.0856|-0.0002|0.0339|0.0537|22.2213|10.9952|2025-04-29|15/12/2024|||||21.75|1|2025-04-28|15/03/2025|||||21.75|1|2024-10-31|15/09/2024|||232000000|232000000|23.799999237061|1|2024-08-28|15/06/2024|||226000000|226000000|19.280000686646|1|2024-04-30|15/12/2023|0.15|0.15|||20.620000839233|1|2024-04-29|15/03/2024|||225000000|225000000|20.010000228882|1|2023-10-31|15/09/2023|||190000000|190000000|24.219999313354|1|2023-08-30|15/06/2023|||187000000|187000000|25.219999313354|1|2023-04-29|15/12/2022|0.21|0.27|238000000||30.319999694824|1|2023-04-29|15/03/2023|0.22||216000000|216000000|30.319999694824|1|2022-10-31|15/09/2022|0.33|0.33|235500000||25.079999923706|1|2022-08-30|15/06/2022|0.31||222900000||26.159999847412|1|2022-04-30|15/03/2022|0.32||205000000||19.923082351685|1|2022-04-30|15/12/2021|0.24||217500000||19.923082351685|1|2021-10-30|15/09/2021|0.42||210000000||27.076930999756|1|2021-08-30|15/06/2021|0.42||208970000|208970000|23.515392303467|1|2021-04-30|15/03/2021|0.30||144200000||17.47435760498|1|2021-04-30|15/12/2020|0.3||168900000||17.47435760498|1|2020-10-31|15/09/2020|0.30||143770000|143770000|19.230766296387|1|2020-08-29|15/06/2020|0.31||139670000|140000000|19.333330154419|1
2025-04-07 01:56:05|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|603819|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003043|593||3.34B|3340000000|14.57|5973557|16.39|-17.7|14.21-14.78|15.68|217730187|0.37|27.58|1.24B|1240000000|0.42|0.3|1.96|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|22|0.0048|0|0|-0.0725|0.0518|39.7429|2.6773|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1|2022-04-28|15/03/2022|0.13||371000000||9.9799995422363|1|2022-04-28|15/12/2021|0.09||422700000||9.9799995422363|1|2021-10-28|15/09/2021|0.04||333000000||12.14999961853|1|2021-08-27|15/06/2021|0.03||395700000||8.8400001525879|1|2021-04-28|15/03/2021|-0.01||290400000||10.069999694824|1|2021-04-28|15/12/2020|0.01||239500000||10.069999694824|1|2020-10-28|15/09/2020|-0||233500000||14.420000076294|1|2020-08-28|15/06/2020|0.04||243100000||17.5|1|2020-04-28|15/03/2020|0.03||225000000||11.619999885559|1|2020-04-28|15/12/2019|0.03||296900000||11.619999885559|1|2019-10-30|15/09/2019|0.43||247100000||14.220000267029|1|2019-08-27|15/06/2019|0.07||304900000||13.989999771118|1|2019-04-26|15/03/2019|0.04||253200000||12.989999771118|1|2019-04-19|15/12/2018|0.09||275100000||13.800000190735|1|2018-10-29|15/09/2018|0.11||238500000||11.369999885559|1|2018-08-16|15/06/2018|0.12||236000000||10.510000228882|1|2018-04-28|15/03/2018|0.04||203600000||11.119999885559|1|2018-04-25|15/12/2017|0.04||201200000||11.140000343323|1
2025-04-07 01:56:15|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|603158|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000022D8|4786||4.46B|4460000000|8.27|32589471|15.16|-11.1|8.27-8.52|9.57|485499266|0.39|13.87|3.64B|3640000000|0.59|0.16|1.74|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||34|4|25|-0.013|0|0|-0.1257|0.0782|23.22|5.218|2025-04-26|15/12/2024|||||8.2700004577637|1|2025-04-25|15/03/2025|||||8.2700004577637|1|2024-10-30|15/09/2024|||||7.6999998092651|1|2024-08-23|15/06/2024|||||6.710000038147|1|2024-04-27|15/12/2023|||||7.8699998855591|1|2024-04-26|15/03/2024|||||7.8699998855591|1|2023-10-31|15/09/2023|||||9.25|1|2023-08-25|15/06/2023|||||7.1500000953674|1|2023-04-29|15/03/2023|0.08||677300000||6.9099998474121|1|2023-04-04|15/12/2022|0.04||951200000||7.6900000572205|1|2022-10-28|15/09/2022|0.1||650000000|650000000|7.3000001907349|1|2022-08-25|15/06/2022|0.05||506300000||8.75|1|2022-04-27|15/03/2022|0.08||562600000||5.6000018119812|1|2022-04-27|15/12/2021|-0.03||782300000||5.6000018119812|1|2021-10-29|15/09/2021|0.09||436300000||9.9285745620728|1|2021-08-27|15/06/2021|0.1||501900000||10.885719299316|1|2021-04-29|15/03/2021|0.26||486100000||9.2295989990234|1|2021-03-30|15/12/2020|0.26||656000000||8.7602109909058|1|2020-10-28|15/09/2020|0.19||435200000||11.321437835693|1|2020-08-18|15/06/2020|0.16||404000000||12.505111694336|1
2025-04-07 01:56:24|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|601799|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000011H2|10426||37.32B|37320000000|122.73|1731779|-5.4|-162.42|122.21-126.95|133.99|283768244|0.82|26.68|13.25B|13250000000|4.96|1.4|1.06|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|176.23|14|203.82|156|34|4|32|0.0171|-0.0002|0.0096|0.0801|0.0621|34.3109|4.2869|2025-04-24|15/03/2025||1.05||15046000000|122.45999908447|1|2025-03-20|15/12/2024|1.51|1.26|4030000000|3120000000|124.0299987793|1|2024-10-26|15/09/2024|1.34|1.24|3510000000|3510000000|148.25|1|2024-08-16|15/06/2024|1.29|1.36|3300000000|3300000000|116.36000061035|1|2024-04-25|15/03/2024|0.85|0.85|2410000000|2410000000|134.46000671387|1|2024-03-28|15/12/2023|1.12|1.12|3010000000|3010000000|139.80999755859|1|2023-10-26|15/09/2023|1.03|1.03|2810000000|2770000000|142.16000366211|1|2023-08-26|15/06/2023|0.92|0.92|2500000000|2500000000|135.33999633789|1|2023-04-28|15/03/2023|0.7967|0.8|1920000000|1920000000|110.95999908447|1|2023-03-30|15/12/2022|0.6581|0.66|2280000000|2280000000|126.79000091553|1|2022-10-28|15/09/2022|1.04|1.04|2250000000|2250000000|131.42999267578|1|2022-08-26|15/06/2022|0.66|0.88|1590000000|1810000000|146.36000061035|1|2022-04-28|15/03/2022|0.95|0.96|2130000000|2130000000|110.69999694824|1|2022-03-26|15/12/2021|0.74|0.74|2120000000|2250000000|145.5|1|2021-10-30|15/09/2021|0.9258|1.03|1710000000|1780000000|228.66000366211|1|2021-08-28|15/06/2021|1.03|1.02|2040000000|2040000000|186.7200012207|1|2021-04-28|15/03/2021|1.03|1.03|1910000000|1910000000|208.7799987793|1|2021-04-28|15/12/2020|1.64|1.56|2570000000|2500000000|208.7799987793|1|2020-10-31|15/09/2020|1.14|1.14|1870000000|1870000000|162.38999938965|1|2020-08-18|15/06/2020|0.8386|0.84|1620000000|1620000000|153.88000488281|1
2025-04-07 01:56:32|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|603776|CNY|Technology|Software \u0026 IT Services|China|CNE100002W92|3073||4.06B|4059999999.9999995|15.97|10762312|52.37|-25.45|15.84-16.39|17.16|237857417|0.38|-16.45|509.37M|509370000|-0.75|0.3|1.76|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0563|0|0|1.42|0.0088|22.9896|5.0092|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1|2022-10-28|15/09/2022|0.16||168500000||14.069999694824|1|2022-08-19|15/06/2022|0.24||204100000||14.659999847412|1|2022-04-27|15/03/2022|0.05||169800000||10.729999542236|1|2022-04-12|15/12/2021|-0.31||201300000||14.220000267029|1|2021-10-28|15/09/2021|0.12||238300000||16|1|2021-08-24|15/06/2021|0.2||231700000||17.60000038147|1|2021-04-28|15/03/2021|0.15||201900000||22.624990463257|1|2021-04-14|15/12/2020|2.13||214800000||16.791660308838|1|2020-10-29|15/09/2020|0.21||251200000||18.441659927368|1|2020-07-26|15/06/2020|0.23||233100000||18.699993133545|1|2020-04-24|15/03/2020|0.15||173900000||15.09999370575|1|2020-04-19|15/12/2019|2.16||284400000||16.666660308838|1|2019-10-25|15/09/2019|0.23||223600000||14.691660881042|1|2019-08-27|15/06/2019|0.21||239500000||14.133328437805|1|2019-04-28|15/03/2019|0.21||188100000||17.040000915527|1|2019-04-28|15/12/2018|0.22||232100000||17.040000915527|1|2018-10-29|15/09/2018|0.19||189500000||13.220000267029|1|2018-08-24|15/06/2018|0.28||243200000||17.790000915527|1
2025-04-07 01:56:40|07093|100973|/equities/b-ray-media|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|24|0.0219|0|0|-2.0451|0.0299|57.5787|0|2025-04-26|15/12/2024|||||4.1599998474121|1|2025-04-25|15/03/2025|||||4.1599998474121|1|2024-10-31|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.5199999809265|1|2024-04-27|15/03/2024|||||4.25|1|2024-04-27|15/12/2023|||||4.25|1|2023-10-31|15/09/2023|||||4.960000038147|1|2023-08-30|15/06/2023|||||5.4299998283386|1|2023-04-28|15/12/2022|||140100000||6.0799999237061|1|2023-04-28|15/03/2023|0.01||143900000||6.0799999237061|1|2022-10-29|15/09/2022|0.02||149400000||4.3800001144409|1|2022-08-30|15/06/2022|0.01||96070000||5.210000038147|1|2022-04-29|15/03/2022|0.01||121400000||4.5599999427795|1|2022-04-29|15/12/2021|0.02||203200000||4.5599999427795|1|2021-10-29|15/09/2021|0.02||177800000||3.4000000953674|1|2021-08-28|15/06/2021|0.02||182100000||3.4800000190735|1|2021-04-29|15/03/2021|0.01||135400000||3.8699998855591|1|2021-04-29|15/12/2020|0.03||218900000||3.8699998855591|1|2020-10-31|15/09/2020|0.02||118000000||3.829999923706|1|2020-08-29|15/06/2020|0.01||98790000||4.6300001144409|1
2025-04-07 01:56:47|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|603053|CNY|Utilities|Natural Gas Utilities|China|CNE100003Y73|2622||8.6B|8600000000|9.33|2339284|-1.93|-10.95|9.32-9.48|9.56|888890000|0.24|17.18|5.24B|5240000000|0.55|0.3|3.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||17|4|16|-0.0549|0|0|0.4356|0|27.7144|0|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1|2022-10-26|15/09/2022|0.11||||9.1199998855591|1|2022-08-12|15/06/2022|0.15||||9.8100004196167|1|2022-04-15|15/03/2022|0.22||||9.460000038147|1|2022-04-15|15/12/2021|0.05||||9.460000038147|1|2021-10-26|15/09/2021|0.14||||10.670000076294|1|2021-08-12|15/06/2021|0.15||||10.140000343323|1|2021-04-15|15/03/2021|0.21||||10.470000267029|1|2021-04-15|15/12/2020|0.05||||10.470000267029|1|2020-10-29|15/09/2020|0.13||||15.159999847412|1|2020-08-19|15/06/2020|0.12||||15.789999961853|1|2020-04-22|15/03/2020|0.16||||14.529999732971|1|2020-04-22|15/12/2019|0.05||||14.529999732971|1|2020-04-22|15/03/2019|0.19||||14.529999732971|1|2019-12-16|15/09/2019|0.16||||||2019-11-25|15/06/2019|0.36||||||||
2025-04-07 01:56:56|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|603809|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002TD5|3012||10.63B|10630000000|14.92|43632839|155.08|-19.64|14.92-15.7|16.6|641200503|0.53|25.91|2.36B|2360000000|0.63|0.2|1.21|2025-04-29 00:00:00|2025-04-29|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|16.2|4|23.1|10.81|33|4|26|-0.0861|-0.0408|0|0.0671|0.0227|15.5425|6.385|2025-04-29|15/03/2025|||||14.920000076294|1|2025-03-24|15/12/2024|||||17.670000076294|1|2024-10-31|15/09/2024|||||10.14999961853|1|2024-08-28|15/06/2024|||||6.9699997901917|1|2024-04-27|15/12/2023|||612000000||6.7770299911499|1|2024-04-26|15/03/2024|||546000000|546000000|6.8648681640625|1|2023-10-31|15/09/2023||||1472000000|7.8513550758362|1|2023-08-01|15/06/2023|||||7.3310852050781|1|2023-04-21|15/12/2022|0.12||399500000||7.1959490776062|1|2023-04-21|15/03/2023|0.11||379500000|379500000|7.1959490776062|1|2022-10-15|15/09/2022|0.12||360000000|360000000|8.2432470321655|1|2022-08-31|15/06/2022|0.09||303000000|303000000|8.1418962478638|1|2022-04-26|15/03/2022|0.27||409200000||11.323080062866|1|2022-03-29|15/12/2021|0.09||379000000|379000000|12.430772781372|1|2021-10-28|15/09/2021|0.15||334900000|334900000|14.584620475769|1|2021-08-17|15/06/2021|0.21||364050000|364000000|13.415389060974|1|2021-04-27|15/03/2021|0.1151|0.12|366000000|366000000|10.104402542114|1|2021-04-27|15/12/2020|0.18||377500000||10.104402542114|1|2020-10-30|15/09/2020|0.27||308000000|308000000|13.104405403137|1|2020-08-18|15/06/2020|0.2||270100000||14.285723686218|1
2025-04-07 01:57:05|07096|100556|/equities/xuguang|SHANGHAICOMP|600353|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001D49|2124||8.06B|8060000000.000001|8.73|34171078|42.65|-10.6|8.73-9|9.54|831141319|0.29|78.99|1.59B|1590000000|0.12|0.04|0.41|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0141|0|0|-0.2398|0.0302|29.9523|4.5854|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1|2022-10-27|15/09/2022|0.04||276500000||9.3214321136475|1|2022-08-30|15/06/2022|0.04||299800000||9.1571474075317|1|2022-04-25|15/03/2022|0.02||229500000||4.6000018119812|1|2022-03-15|15/12/2021|0.02||333100000||4.771430015564|1|2021-10-29|15/09/2021|0.04||268400000||3.4071440696716|1|2021-08-27|15/06/2021|0.05||252600000||4.1857161521912|1|2021-04-26|15/03/2021|0.02||152600000||3.3571441173553|1|2021-04-21|15/12/2020|-0.01||254500000||4.8299999237061|1|2020-10-29|15/09/2020|0.04||205700000||5.5700001716614|1|2020-08-25|15/06/2020|0.06||258500000||6.1399998664856|1|2020-04-29|15/03/2020|||183300000||4.9400000572205|1|2020-04-29|15/12/2019|-0.01||323000000||4.9400000572205|1|2019-10-29|15/09/2019|0.05||295100000||5.5500001907349|1|2019-08-13|15/06/2019|0.04||297400000||4.9899997711182|1|2019-04-29|15/03/2019|0.03||285200000||5.710000038147|1|2019-03-28|15/12/2018|0.01||305400000||5.5599999427795|1|2018-10-29|15/09/2018|0.04||276300000||3.9300000667572|1|2018-08-17|15/06/2018|0.04||243200000||4.9899997711182|1
2025-04-07 01:57:15|07097|100828|/equities/eagle-mining|SHANGHAICOMP|600711|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000KN8|9191||17.93B|17930000000|5.51|75798735|20.83|-6.38|5.51-5.51|5.81|3090611551|0.97|9.03|25.73B|25730000000|0.64|0.03|0.44|2025-04-25 00:00:00|2025-04-25|neutral|buy|neutral|strong_sell|strong_buy|strong_buy|sell|strong_buy|buy|||||34|4|25|0.0071|0|0|-1.4738|0.0776|29.2471|0.7556|2025-04-25|15/03/2025|||||5.5100002288818|1|2025-03-25|15/12/2024|||||6.1700000762939|1|2024-10-26|15/09/2024|||||5.1399998664856|1|2024-08-13|15/06/2024|||||4.2199997901917|1|2024-04-26|15/03/2024|||||4.4800000190735|1|2024-04-23|15/12/2023|||||4.6100001335144|1|2023-10-28|15/09/2023|||||4.5|1|2023-08-30|15/06/2023|||||4.6599998474121|1|2023-04-29|15/03/2023|0.01||6180000000||5.2399997711182|1|2023-04-20|15/12/2022|-0.28||6110000000||5.8699998855591|1|2022-10-29|15/09/2022|0.01||4980000000|4980000000|5.6999998092651|1|2022-08-23|15/06/2022|0.13||8040000000||7.9200000762939|1|2022-04-28|15/03/2022|0.13||6230000000||6.8800001144409|1|2022-04-08|15/12/2021|-0.17||7860000000||8.3500003814697|1|2021-10-28|15/09/2021|0.27||14230000000|14230000000|10.64999961853|1|2021-08-26|15/06/2021|0.11||11640000000|11640000000|10.199999809265|1|2021-04-28|15/12/2020|-0.08||6380000000||7.1700000762939|1|2021-04-28|15/03/2021|0.16||11500000000|11500000000|7.1700000762939|1|2020-10-29|15/09/2020|0.1||10700000000|10700000000|5.9299998283386|1|2020-08-11|15/06/2020|0.06||13250000000|13250000000|6.9800000190735|1
2025-04-07 01:57:24|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|600078|CNY|Basic Materials|Chemicals|China|CNE000000R51|2297||3.63B|3630000000|4.93|10792768|-18.57|-8.58|4.93-5.12|5.44|662572861|-0.31|-18.59|3.36B|3360000000|-0.3|0.03|0.57|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0167|0|0|0.1066|0.0122|45.34|1.2216|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1|2024-04-27|15/12/2023|||||7.289999961853|1|2024-04-26|15/03/2024|||||7.2699999809265|1|2023-10-28|15/09/2023|||||7|1|2023-08-31|15/06/2023|||||8.3599996566772|1|2023-04-29|15/03/2023|0.03||811800000||10.029999732971|1|2023-03-29|15/12/2022|0.01||887000000||11.470000267029|1|2022-10-29|15/09/2022|-0.12||1300000000||13.279999732971|1|2022-08-31|15/06/2022|0.8||1320000000||15.880000114441|1|2022-04-30|15/03/2022|0.1||1020000000||11.800000190735|1|2022-04-30|15/12/2021|2.9||842300000||11.800000190735|1|2021-10-30|15/09/2021|0.15||1010000000||6.3299999237061|1|2021-08-31|15/06/2021|-0.01||672700000||5.5900001525879|1|2021-04-30|15/03/2021|0.01||807800000||2.8499999046326|1|2021-04-30|15/12/2020|-3.35||875900000||2.8499999046326|1|2020-10-31|15/09/2020|||779900000||4.2300000190735|1|2020-08-29|15/06/2020|-0||836800000||4.7699999809265|1|2020-04-28|15/03/2020|0.01||644000000||5.4299998283386|1|2020-03-28|15/12/2019|||915600000||5.0199999809265|1
2025-04-07 01:57:33|07099|101016|/equities/jilong-gold|SHANGHAICOMP|600988|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001H94|6911||41.33B|41330000000|21.25|51799850|22.81|-23.42|20.21-21.27|21.9|1854380778|0.7|20.83|9.03B|9030000000|1.07|0.05|0.22|2025-04-28 00:00:00|2025-04-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|24.82|8|25|24.65|34|4|32|0.0019|0|0|0.0574|0.1071|34.2637|4.9034|2025-04-28|15/03/2025|||||21.329999923706|1|2025-03-29|15/12/2024|||2800000000||21.639999389648|1|2024-10-31|15/09/2024|||2030000000|2030000000|19.989999771118|1|2024-08-31|15/06/2024|0.31||2340000000||17.389999389648|1|2024-04-30|15/03/2024|||1850000000|1850000000|18.690000534058|1|2024-03-30|15/12/2023|0.17|0.17|2160000000|2160000000|16.35000038147|1|2023-10-28|15/09/2023|0.12|0.12|1690000000|1690000000|14.680000305176|1|2023-08-19|15/06/2023|0.14|0.14|1790000000|1790000000|14.720000267029|1|2023-04-29|15/03/2023|0.05||1590000000||16.569999694824|1|2023-03-31|15/12/2022|0.03||1790000000||19.260000228882|1|2022-10-29|15/09/2022|-0.01||1430000000||20.430000305176|1|2022-08-10|15/06/2022|0.17|0.17|1560000000|1560000000|19.090000152588|1|2022-04-30|15/03/2022|0.1||1490000000||18.360000610352|1|2022-04-30|15/12/2021|0.02||1110000000||18.360000610352|1|2021-10-30|15/09/2021|0.15||995700000||16.329999923706|1|2021-07-31|15/06/2021|0.10||909500000||15.779999732971|1|2021-04-27|15/03/2021|0.1||763200000||15.869999885559|1|2021-03-20|15/12/2020|0.17|0.17|1070000000|1070000000|15.609999656677|1|2020-10-19|15/09/2020|0.17|0.17|839630000|839630000|18.430000305176|1|2020-07-31|15/06/2020|0.13||1430000000||16.700000762939|1
2025-04-07 01:57:41|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|600879|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000000J93|12936||29.83B|29830000000|8.59|42989892|20.21|-11.17|8.5-8.79|9.02|3299299334|0.53|54.46|14.28B|14280000000|0.17|0.05|0.53|2025-04-25 00:00:00|2025-04-25|strong_sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|10.43|6|12.27|9.01|33|4|26|-0.0072|0.0235|0|0.118|0.1574|40.2713|1.7788|2025-04-25|15/03/2025|||||8.5900001525879|1|2025-03-27|15/12/2024|||5050000000||9.4700002670288|1|2024-10-30|15/09/2024|||1520000000||9.039999961853|1|2024-08-31|15/06/2024|||3900000000||7.3000001907349|1|2024-04-28|15/03/2024|||||7.9899997711182|1|2024-03-23|15/12/2023|||||7.2699999809265|1|2023-10-28|15/09/2023|||||7.6700000762939|1|2023-08-30|15/06/2023|||||7.4299998283386|1|2023-04-29|15/03/2023|0.07||4460000000||7.75|1|2023-03-31|15/12/2022|0.04||5190000000||7.8899998664856|1|2022-10-29|15/09/2022|0.05||3560000000||6.5799999237061|1|2022-08-30|15/06/2022|0.07||5040000000||6.3899998664856|1|2022-04-29|15/03/2022|0.06||3690000000||5.5300002098083|1|2022-03-31|15/12/2021|0.04||4980000000||6.5500001907349|1|2021-10-28|15/09/2021|0.04||4150000000|4150000000|7.8299999237061|1|2021-08-27|15/06/2021|0.05||3970000000||7.9499998092651|1|2021-04-28|15/03/2021|0.05||2890000000||6.7699999809265|1|2021-03-25|15/12/2020|0.05|0.07|5290000000||7.3499999046326|1|2020-10-30|15/09/2020|0.05|0.04|3140000000||6.8099999427795|1|2020-08-21|15/06/2020|0.06|0.05|3460000000||7.7600002288818|1
2025-04-07 01:57:49|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|601068|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000036M9|11456||13.88B|13880000000|4.37|11267847|-4.32|-5.42|4.3-4.52|4.68|2985836267|0.74|-14.5|24B|24000000000||||2025-04-25 00:00:00|2025-04-25|sell|sell|sell|buy|strong_buy|sell|neutral|neutral|sell|5.29|1|5.29|5.29|27|4|22|-0.1051|0|0|3.4958|-0.0027|25.5768|0.565|2025-04-25|15/03/2025|||||4.3699998855591|1|2025-03-28|15/12/2024|||||4.5599999427795|1|2024-10-29|15/09/2024|0.019||5430000000||4.9800000190735|1|2024-08-26|15/06/2024|||||4|1|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1|2022-10-26|15/09/2022|||5750000000||3.960000038147|1|2022-08-09|15/06/2022|0.01||5570000000||4.5999999046326|1|2022-04-29|15/03/2022|0.01||4780000000||4.1500000953674|1|2022-03-28|15/12/2021|-0.36||7390000000||5.3099999427795|1|2021-10-27|15/09/2021|-0.02||5620000000||4.4400000572205|1|2021-08-23|15/06/2021|-0.01||5200000000||4.0100002288818|1|2021-04-26|15/03/2021|0.02||5130000000||3.1400001049042|1|2021-03-29|15/12/2020|-0.62||6650000000||3.420000076294|1|2020-10-27|15/09/2020|-0.01||6430000000||3.670000076294|1|2020-08-26|15/06/2020|-0.05||5880000000||4.4499998092651|1|2020-04-21|15/03/2020|-0.02||4060000000||4.3499999046326|1|2020-03-30|15/12/2019|-0.03||10090000000||4.3800001144409|1|2019-10-30|15/09/2019|0.03||7450000000||5.6799998283386|1|2019-08-22|15/06/2019|-0.01||7370000000||6.0300002098083|1
2025-04-07 01:57:58|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|601965|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001FM7|3153||19.20B|19200000000|17.93|6826193|-3.87|-21.33|17.86-18.3|19.76|1003285687|0.36|18.28|4.7B|4700000000|0.92|0.43|2.25|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|24.1|5|25|23.2|33|4|30|0.0155|-0.0309|-0.0712|0.1322|0.1112|23.9577|4.211|2025-04-26|15/12/2024||0.31|||17.969999313354|1|2025-04-21|15/03/2025|||||17.969999313354|1|2024-10-26|15/09/2024||0.25|1050000000|4853000000|18.030000686646|1|2024-08-27|15/06/2024||0.22|1140000000|1140000000|15.060000419617|1|2024-04-26|15/12/2023|0.27|0.25|1490000000|1490000000|18.799999237061|1|2024-04-25|15/03/2024|0.16||861000000|860750000|19.090000152588|1|2023-10-24|15/09/2023|0.23|0.23|870000000|870030000|18.879999160767|1|2023-08-26|15/06/2023|0.2|0.2|944000000|943870000|20.569999694824|1|2023-04-22|15/12/2022|0.2|0.3|1140000000||24.180000305176|1|2023-04-22|15/03/2023|0.15|0.15|707000000|707000000|24.180000305176|1|2022-10-29|15/09/2022|0.19|0.19|746500000|746500000|18.129999160767|1|2022-08-30|15/06/2022|0.17|0.18|779200000||14.579999923706|1|2022-04-30|15/03/2022|0.13|0.13|560000000|560000000|12.510000228882|1|2022-04-23|15/12/2021|0.2|0.2|1240000000|1240000000|12.520000457764|1|2021-10-20|15/09/2021|0.15|0.15|790400000||15.909999847412|1|2021-08-28|15/06/2021|0.15||961300000||19.459999084473|1|2021-04-23|15/12/2020|0.22||1030000000||16.280000686646|1|2021-04-23|15/03/2021|0.12||839700000||16.280000686646|1|2020-10-29|15/09/2020|0.14||849900000||12.289999961853|1|2020-08-29|15/06/2020|0.06||1050000000|1050000000|12.60000038147|1
2025-04-07 01:58:09|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|600372|CNY|Industrials|Aerospace \u0026 Defense|China|CNE0000018C0|33108||53.66B|53660000000|10.56|24330569|-4.15|-14.26|10.51-10.79|11.05|4838896630|0.71|39.4|24.84B|24840000000|0.3|0.24|2.2|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14|4|14|14|35|4|29|0.0014|-0.6451|0.1244|-3.6609|0.2739|24.4886|8.6896|2025-04-25|15/03/2025|||||10.569999694824|1|2025-03-31|15/12/2024|||||11.760000228882|1|2024-10-30|15/09/2024|||5090000000|5090000000|13.029999732971|1|2024-08-28|15/06/2024|||||11.510000228882|1|2024-04-26|15/03/2024|||||11.829999923706|1|2024-03-16|15/12/2023|0.13|0.13||8580000000|11.920000076294|1|2023-10-25|15/09/2023|0.13|0.13|6750000000|6750000000|13.10000038147|1|2023-08-23|15/06/2023|0.104|0.1|11510000000|11510000000|14.85000038147|1|2023-04-29|15/03/2023|0.0284|0.03|2470000000|2470000000|15.289999961853|1|2023-03-16|15/12/2022|0.0917|0.09|3290000000|3290000000|17.510000228882|1|2022-10-29|15/09/2022|0.1288|0.13|3040000000|3040000000|18.75|1|2022-08-31|15/06/2022|0.1155|0.12|2840000000|2840000000|18.5|1|2022-04-30|15/03/2022|0.0942|0.09|2280000000|2280000000|16.979999542236|1|2022-03-16|15/12/2021|0.1047|0.1|2610000000|2610000000|18.549999237061|1|2021-10-30|15/09/2021|0.1163|0.12|2320000000|2440000000|17.760000228882|1|2021-08-28|15/06/2021|0.0892|0.09|3490000000|3490000000|19.709999084473|1|2021-04-30|15/03/2021|0.0123|0.01|1960000000|1960000000|14.949999809265|1|2021-03-16|15/12/2020|0.2326|0.11|2930000000|2930000000|14.970000267029|1|2020-10-23|15/09/2020|0.08|0.03|2240000000|2240000000|16.360000610352|1|2020-08-22|15/06/2020|0.105|0.11|2350000000|2350000000|19.60000038147|1
2025-04-07 01:58:16|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|16|-0.0115|0|0|0.7004|0.295|34.4063|0|2025-04-25|15/12/2024|||||24.059999465942|1|2025-04-24|15/03/2025|||||24.059999465942|1|2024-10-30|15/09/2024|||||24|1|2024-08-13|15/06/2024|||||18.370000839233|1|2024-04-25|15/03/2024|||||21.946159362793|1|2024-04-20|15/12/2023|||||21.307699203491|1|2023-10-31|15/09/2023|||||33.223087310791|1|2023-08-15|15/06/2023|||||13.038464546204|1|2023-04-28|15/03/2023|0.07||559000000|559000000|10.123080253601|1|2023-04-14|15/12/2022|0.12||995300000||10.269233703613|1|2022-10-28|15/09/2022|0.09||629300000||8.1615409851074|1|2022-08-24|15/06/2022|0.08||613700000||9.4615411758423|1|2022-04-29|15/03/2022|0.03||404800000||11.550000190735|1|2022-04-14|15/12/2021|0.24||916800000||13.050000190735|1|2021-10-29|15/09/2021|0.12||596600000||15.520000457764|1|2021-08-16|15/06/2021|0.14||642600000||14.710000038147|1|2021-04-28|15/03/2021|0.05||485500000||11.64999961853|1|2021-03-25|15/12/2020|0.11||916200000||11.729999542236|1|2020-10-29|15/09/2020|0.05||555200000||14.579999923706|1|2020-08-06|15/06/2020|0.09||470100000||17.60000038147|1
2025-04-07 01:58:23|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|603060|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002G19|5907||5.60B|5600000000|6.41|4454279|-10.64|-8.96|6.38-6.74|6.98|803928549|0.51|27.78|2.62B|2620000000|0.25|0.11|1.61|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.34|3|10|8.22|33|4|30|-0.0141|-0.0429|-0.025|-0.5977|0.1394|12.143|7.8293|2025-04-24|15/03/2025||0.0518||440030000|6.4200000762939|1|2025-04-22|15/12/2024||0.2088||1040000000|6.4200000762939|1|2024-10-31|15/09/2024|0.0559|0.0805|611000000|690570000|6.75|1|2024-08-30|15/06/2024|0.0668|0.13|583000000|812000000|7.4000000953674|1|2024-04-30|15/12/2023|0.2283|0.21|1050000000|1050000000|7.9800000190735|1|2024-04-30|15/03/2024|-0.034|-0.03|457130000|457130000|7.9800000190735|1|2023-10-31|15/09/2023|0.057|0.06|595000000|593990000|10.14999961853|1|2023-08-31|15/06/2023|0.0676|0.07|536300000|536300000|11.260000228882|1|2023-04-28|15/03/2023|-0.0287|-0.03|468000000|467310000|10.818182945251|1|2023-04-27|15/12/2022|0.2185|0.22|940000000|1060000000|10.836364746094|1|2022-10-26|15/09/2022|0.0747|0.07|604000000|603300000|8.7090921401978|1|2022-08-31|15/06/2022|0.0552|0.06|476000000|476000000|9.9272737503052|1|2022-04-28|15/03/2022|-0.0379|-0.04|408000000|407340000|9.6969747543335|1|2022-04-27|15/12/2021|0.2045|0.2|937700000|934390000|9.0378837585449|1|2021-10-28|15/09/2021|0.0606|0.06|468000000|467440000|17.216674804688|1|2021-08-27|15/06/2021|0.0682|0.07|453000000|453000000|14.400007247925|1|2021-04-29|15/03/2021|-0.0195|-0.02|355000000|355000000|14.488099098206|1|2021-03-30|15/12/2020|0.1461|0.15|624000000|624000000|14.767861366272|1|2020-10-29|15/09/2020|0.0974|0.1|371000000|371000000|10.642860412598|1|2020-08-21|15/06/2020|0.092|0.09|303000000|303000000|13.601194381714|1
2025-04-07 01:58:30|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.008|-0.0126|-0.0205|-0.2615|0.071|7.4973|0|2025-04-23|15/03/2025||0.32|||9.7799997329712|1|2025-03-21|15/12/2024|0.23|0.23|48990000000|99115000000|10.310000419617|1|2024-10-23|15/09/2024|0.36|0.23|47430000000||13.529999732971|1|2024-08-23|15/06/2024|0.24|0.24|47590000000|47590000000|12.760000228882|1|2024-04-24|15/03/2024|0.37|0.37|45390000000|45390000000|11.39999961853|1|2024-03-20|15/12/2023|0.22|0.22||115600000000|12.220000267029|1|2023-10-25|15/09/2023|0.37|0.37|46850000000|46850000000|8.6800003051758|1|2023-08-23|15/06/2023|0.62|0.62|50200000000|49070000000|8.1499996185303|1|2023-04-27|15/03/2023|0.54|0.54|59160000000|59160000000|8.5600004196167|1|2023-03-23|15/12/2022|-0.085|-0.09|45230000000||8.6899995803833|1|2022-10-25|15/09/2022|0.45|0.45|57310000000|57310000000|9.4799995422363|1|2022-08-25|15/06/2022|0.525|0.53|56310000000|56310000000|9.8500003814697|1|2022-04-27|15/03/2022|0.51|0.51|61730000000|61730000000|8.1800003051758|1|2022-03-24|15/12/2021|0.15|0.15|69390000000|69390000000|7.539999961853|1|2021-10-27|15/09/2021|0.32|0.32|63020000000|63020000000|7.9000000953674|1|2021-08-25|15/06/2021|0.32|0.33|54250000000|54250000000|7.2600002288818|1|2021-04-22|15/03/2021|0.26|0.26|44440000000|44440000000|7.1300001144409|1|2021-03-24|15/12/2020|0.13|0.12|40720000000|40720000000|5.2800002098083|1|2020-10-28|15/09/2020|0.14|0.14|38850000000|35530000000|3.9700000286102|1|2020-08-28|15/06/2020|0.12|0.12|33880000000|33880000000|4.0599999427795|1
2025-04-07 01:58:42|07107|101144|/equities/xinji-energy|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.003|0.0154|-0.0337|-2.2064|0.0426|6.831|0|2025-04-25|15/03/2025|||||6.3600001335144|1|2025-03-22|15/12/2024||0.34|3540000000||6.9400000572205|1|2024-10-26|15/09/2024||0.2|3200000000||7.9699997901917|1|2024-07-31|15/06/2024||0.22|2930000000|2930000000|8.4899997711182|1|2024-04-26|15/03/2024|0.15|0.15|||8.8699998855591|1|2024-03-21|15/12/2023|0.07|0.07|3150000000|3150000000|7.9899997711182|1|2023-10-21|15/09/2023|0.24|0.24|3430000000|3430000000|5.0500001907349|1|2023-08-26|15/06/2023|0.28|0.26|3360000000|3360000000|4.2300000190735|1|2023-04-29|15/03/2023|0.23|0.23|2900000000||4.1500000953674|1|2023-04-29|15/12/2022|0.09||3100000000||4.1500000953674|1|2022-10-29|15/09/2022|0.27||3300000000||4.1799998283386|1|2022-08-26|15/06/2022|0.23||2730000000||5.2399997711182|1|2022-04-23|15/12/2021|0.24||3990000000||5.2300000190735|1|2022-04-23|15/03/2022|0.2||2880000000|2880000000|5.2300000190735|1|2021-10-30|15/09/2021|0.26||3290000000||5.0100002288818|1|2021-08-28|15/06/2021|0.26||2470000000||5.3800001144409|1|2021-04-30|15/03/2021|0.19||2750000000||3.579999923706|1|2021-03-25|15/12/2020|0.18||2260000000||3.0599999427795|1|2020-10-31|15/09/2020|0.12||2440000000||2.4300000667572|1|2020-08-21|15/06/2020|0.03||1920000000||2.6900000572205|1
2025-04-07 01:58:51|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|600150|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000W05|15430||135.74B|135740000000.00002|27.92|44501106|-19.71|-45.95|27.68-28.99|30.72|4472428758|0.57|61.92|81.35B|81350000000|0.6|0.2|0.66|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.46|5|47|44.3|35|4|32|-0.0189|-0.0492|-0.0391|-1.2739|0.1214|94.2704|2.9268|2025-04-30|15/12/2024||0.35||25590000000|27.909999847412|1|2025-04-25|15/03/2025||0.3035||14300000000|27.909999847412|1|2024-10-31|15/09/2024|0.1919|0.3222|20150000000|20140000000|38.650001525879|1|2024-08-31|15/06/2024|0.2261|0.23|20720000000|20720000000|38.369998931885|1|2024-04-27|15/12/2023|0.0886||25190000000||37.439998626709|1|2024-04-26|15/03/2024|0.0897|0.09|15270000000|15250000000|37.049999237061|1|2023-10-31|15/09/2023|||19130000000|19130000000|26.010000228882|1|2023-08-31|15/06/2023|||21480000000|21480000000|29.139999389648|1|2023-04-28|15/12/2022|-0.29||20970000000||26.690000534058|1|2023-04-28|15/03/2023|0.01||9040000000||26.690000534058|1|2022-10-29|15/09/2022|0.28||14620000000|14620000000|25.489999771118|1|2022-08-30|15/06/2022|0.03||10870000000||27.079999923706|1|2022-04-29|15/12/2021|-0.04||21510000000||15.260000228882|1|2022-04-29|15/03/2022|0.01||13110000000||15.260000228882|1|2021-10-30|15/09/2021|0.02||11120000000||22.549999237061|1|2021-08-28|15/06/2021|0.04|0.04|17050000000|17050000000|22.25|1|2021-04-28|15/03/2021|0.02||10050000000||16.110000610352|1|2021-04-28|15/12/2020|0.02||17780000000||16.110000610352|1|2020-10-31|15/09/2020|0.01||14250000000||17.819999694824|1|2020-08-29|15/06/2020|-0.03||13010000000||21.110000610352|1
2025-04-07 01:58:59|07109|100384|/equities/cyts-tours|SHANGHAICOMP|600138|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000V14|6652||7.48B|7480000000|9.72|17273143|-4.88|-12.3|9.66-10.05|10.46|723840000|0.77|47|9.96B|9960000000|0.22|0.09|0.82|2025-04-04 00:00:00|2025-04-04|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|10.56|9|12|8|34|4|32|-0.0023|-0.1413|0.0155|-1.3904|0.0537|-3.43|1.069|2025-04-28|15/03/2025||0.06|||9.6800003051758|1|2025-04-04|15/12/2024|0.36|0.3793|||10.340000152588|1|2024-10-31|15/09/2024|0.1112|-0.08|2700000000|2700000000|10.229999542236|1|2024-08-31|15/06/2024|0.1402|0.38|2430000000||9.3400001525879|1|2024-04-29|15/03/2024|-0.04|-0.04|1920000000|1920000000|11.460000038147|1|2024-04-03|15/12/2023|-0.015|-0.02|2240000000|2240000000|10.939999580383|1|2023-10-31|15/09/2023|0.14|0.27|2970000000|2970000000|10.770000457764|1|2023-08-31|15/06/2023|0.15|0.16|2520000000|2530000000|12.449999809265|1|2023-04-29|15/03/2023|-0.0066|-0.01|1660000000|1660000000|14.180000305176|1|2023-04-01|15/12/2022|-0.2223|-0.22|1600000000|1600000000|15.220000267029|1|2022-10-28|15/09/2022|0.05|0.05|1950000000|1950000000|10.880000114441|1|2022-08-30|15/06/2022|-0.13|-0.13|1480000000|1480000000|10.939999580383|1|2022-04-30|15/03/2022|-0.15|-0.1|1420000000|1420000000|10.329999923706|1|2022-03-31|15/12/2021|-0.02|-0.02|2400000000|2410000000|12.64999961853|1|2021-10-30|15/09/2021|0.01|0.03|2710000000|2680000000|10|1|2021-08-28|15/06/2021|0.14|0.14|2120000000|1820000000|10.680000305176|1|2021-04-30|15/03/2021|-0.09|-0.09|1400000000|1400000000|11.800000190735|1|2021-03-25|15/12/2020|-0.14|-0.14|2500000000|2500000000|12.590000152588|1|2020-10-31|15/09/2020|0.04|0.05|2090000000|2090000000|9.8500003814697|1|2020-08-29|15/06/2020|0.06|0.06|1350000000|1350000000|12.35000038147|1
2025-04-07 01:59:06|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|0.0053|-0.0588|-0.0607|0.4179|0.2548|12.3103|0|2025-05-06|15/03/2025||0.1873||892840000|7.5199999809265|1|2025-04-10|15/12/2024||0.48||1400000000|7.5199999809265|1|2024-10-31|15/09/2024|0.2838|0.27|1210000000|1400000000|9.0299997329712|1|2024-08-30|15/06/2024|0.09|0.25|871000000|1950000000|7.3800001144409|1|2024-04-29|15/03/2024|0.16|0.17|837180000|837180000|10.390000343323|1|2024-03-28|15/12/2023|0.509|0.51|2150000000|2150000000|7.9200000762939|1|2023-10-27|15/09/2023|0.13|0.13|953000000|953000000|7.8499999046326|1|2023-08-29|15/06/2023|0.2421|0.24|1370000000|1360000000|8.4499998092651|1|2023-04-26|15/12/2022|0.49|0.54|2550000000|3090000000|8.8500003814697|1|2023-04-26|15/03/2023|0.14|0.14|870680000|870680000|8.8500003814697|1|2022-10-31|15/09/2022|0.13|0.13|980200000|980200000|7.8299999237061|1|2022-08-31|15/06/2022|0.24|0.24|1380000000|1370000000|8.7299995422363|1|2022-04-30|15/03/2022|0.14|0.14|917000000|917000000|8.4099998474121|1|2022-03-10|15/12/2021|0.45|0.45|2760000000|2760000000|8.3000001907349|1|2021-10-26|15/09/2021|0.11|0.11|906000000||7.4400000572205|1|2021-08-20|15/06/2021|0.23|0.2917|1350000000||8.0100002288818|1|2021-04-29|15/03/2021|0.1167|0.1167|804000000||9.116662979126|1|2021-03-30|15/12/2020|0.375|0.55|2300000000||9.6416625976562|1|2020-10-27|15/09/2020|0.19|0.22|1040000000|1040000000|9.8166627883911|1|2020-08-22|15/06/2020|0.29|0.25|1440000000||12.399994850159|1
2025-04-07 01:59:17|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|600115|CNY|Industrials|Passenger Transportation Services|China|CNE000000TR0|85168|China Eastern Airlines Corp Ltd|83.67B|83670000000|3.62|74254969|4.72|-4.49|3.6-3.7|3.69|22194814270|0.34|-19.84|132.12B|132120000000|-0.19|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.3|13|5.2|3.16|35|4|33|0.0091|-0.1043|-0.0109|-2.4492|0.0487|-19.3727|1.3985|2025-04-25|15/03/2025||||32860000000|3.6199998855591|1|2025-03-28|15/12/2024|-0.1834|-0.0557|29470000000|31660000000|3.7999999523163|1|2024-10-30|15/09/2024|0.12|0.083|38390000000|38420000000|3.7999999523163|1|2024-08-30|15/06/2024|-0.0491|-0.09|32730000000|30880000000|3.7999999523163|1|2024-04-29|15/03/2024|-0.04|-0.04|33190000000|33190000000|3.7799999713898|1|2024-03-28|15/12/2023|-0.29|-0.29|28140000000|28160000000|3.6400001049042|1|2023-10-27|15/09/2023|0.1634|0.16|36110000000|36110000000|4.1599998474121|1|2023-08-30|15/06/2023|-0.1099|-0.11|27070000000|27110000000|4.3800001144409|1|2023-04-28|15/03/2023|-0.17|-0.17|22260000000|22260000000|5.1100001335144|1|2023-03-30|15/12/2022|-0.49|-0.49|10220000000|10240000000|5.0999999046326|1|2022-10-27|15/09/2022|-0.497|-0.5|16500000000|16500000000|5.0599999427795|1|2022-08-30|15/06/2022|-0.58|-0.58|10300000000|13900000000|4.8200001716614|1|2022-04-29|15/03/2022|-0.41|-0.41|12670000000|12670000000|4.5100002288818|1|2022-03-30|15/12/2021|-0.23|-0.23|14630000000|14560000000|4.6300001144409|1|2021-10-29|15/09/2021|-0.1804|-0.18|17790000000|17790000000|4.710000038147|1|2021-08-30|15/06/2021|-0.09|-0.08|21320000000|21210000000|4.6599998474121|1|2021-04-29|15/03/2021|-0.23|-0.23|13400000000|13400000000|5.3600001335144|1|2021-03-30|15/12/2020|-0.17|-0.17|16340000000|16340000000|5.539999961853|1|2020-10-30|15/09/2020|-0.03|-0.03|17170000000|17170000000|4.7300000190735|1|2020-08-28|15/06/2020|-0.28|-0.28|9680000000|9670000000|4.9200000762939|1
2025-04-07 01:59:27|07112|100803|/equities/china-enter|SHANGHAICOMP|600675|CNY|Real Estate|Real Estate Operations|China|CNE000000B42|1427||16.63B|16629999999.999998|2.59|20761905|-6.78|-3.65|2.58-2.71|2.7|6046135331|0.67|-25.8|5.39B|5390000000|-0.12|0.03|1.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0027|0|0|0.6375|0.8188|9.4087|4.2463|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1|2024-04-29|15/03/2024|||||2.7799999713898|1|2024-04-18|15/12/2023|||||2.7599999904633|1|2023-10-28|15/09/2023|||||3.3499999046326|1|2023-08-24|15/06/2023|||||3.8900001049042|1|2023-04-29|15/03/2023|-0.05||387800000||2.7300000190735|1|2023-03-30|15/12/2022|0.08||710100000||2.7999999523163|1|2022-10-28|15/09/2022|-0.02||590300000||2.539999961853|1|2022-08-27|15/06/2022|-0.03||614400000||2.7200000286102|1|2022-04-29|15/03/2022|-0.02||686600000||3.4400000572205|1|2022-03-25|15/12/2021|-0.04||1470000000||3.1600000858307|1|2021-10-29|15/09/2021|0.15||1490000000||2.8699998855591|1|2021-08-28|15/06/2021|0.15||5820000000||2.6900000572205|1|2021-04-29|15/03/2021|0.01||803400000||3.329999923706|1|2021-03-25|15/12/2020|0.14||5580000000||3.420000076294|1|2020-10-31|15/09/2020|0.01||992800000||3.920000076294|1|2020-08-29|15/06/2020|0.08||3650000000||4.2699999809265|1|2020-04-29|15/03/2020|0.02||1320000000||4.1999998092651|1|2020-03-25|15/12/2019|0.08||2830000000||4.2300000190735|1
2025-04-07 01:59:37|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|600977|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002GX0|3013||20.18B|20180000000|10.21|20391514|-9.84|-13.25|10.17-10.48|10.79|1867000000|0.71|2829.27|4.14B|4139999999.9999995|0|0.11|0.98|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.91|6|13.34|6.6|34|4|31|-0.006|-0.5491|-0.0357|-1.1547|0.2878|3.3493|6.061|2025-04-28|15/03/2025|||||10.199999809265|1|2025-04-19|15/12/2024||0.11|||10.199999809265|1|2024-10-29|15/09/2024|0.01|0.11|893000000|893000000|11.560000419617|1|2024-08-28|15/06/2024|0.06|0.11|1100000000|960000000|9.670000076294|1|2024-04-30|15/03/2024|0.04|0.04|1270000000|1270000000|12.390000343323|1|2024-04-20|15/12/2023|-0.16|0.07||7660000000|11.800000190735|1|2023-10-28|15/09/2023|0.05|0.05|1350000000|1350000000|12.340000152588|1|2023-08-26|15/06/2023|0.095|0.1|1410000000|1410000000|14.789999961853|1|2023-04-26|15/12/2022|-0.145|0.02|688000000|7130000000|15.640000343323|1|2023-04-26|15/03/2023|0.095|0.1|1450000000|1450000000|15.640000343323|1|2022-10-29|15/09/2022|-0.01|-0.01|712000000|712000000|10.539999961853|1|2022-08-27|15/06/2022|-0.065|-0.07|574000000|574000000|10.539999961853|1|2022-04-27|15/03/2022|0.05|0.05|946000000|946000000|9.8400001525879|1|2022-04-27|15/12/2021|-0.03|0.14|1990000000|5650000000|9.8400001525879|1|2021-10-29|15/09/2021|-0.03|-0.03|814000000|814000000|11.560000419617|1|2021-08-28|15/06/2021|0.09|0.09|1750000000|1750000000|11.800000190735|1|2021-04-29|15/03/2021|0.065|0.07|1260000000|1260000000|14.300000190735|1|2021-04-29|15/12/2020|-0.015|0.02|1900000000|1880000000|14.300000190735|1|2020-10-30|15/09/2020|-0.035|-0.04|593000000|593000000|12.590000152588|1|2020-08-29|15/06/2020|-0.15|-0.16|202870000|202870000|14.930000305176|1
2025-04-07 01:59:44|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|-0.0062|0|0|-0.75|0.1565|18.0625|0|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1|2024-04-30|15/03/2024|||||2.7200000286102|1|2024-04-30|15/12/2023|||||2.7200000286102|1|2023-10-31|15/09/2023|||||2.9400000572205|1|2023-08-30|15/06/2023|||||3.1600000858307|1|2023-04-28|15/12/2022|||5070000000||3.3800001144409|1|2023-04-28|15/03/2023|0.01||4500000000||3.3800001144409|1|2022-10-29|15/09/2022|||7220000000||2.8599998950958|1|2022-08-26|15/06/2022|||7380000000||3.0899999141693|1|2022-04-28|15/03/2022|0.01||4220000000||2.8900001049042|1|2022-04-28|15/12/2021|0.01||6270000000||2.8900001049042|1|2021-10-29|15/09/2021|0.00||6370000000||3.4400000572205|1|2021-08-27|15/06/2021|0.00||6840000000||3.5999999046326|1|2021-04-30|15/03/2021|0.00||3650000000||2.7699999809265|1|2021-04-30|15/12/2020|0.01||6590000000||2.7699999809265|1|2020-10-31|15/09/2020|0.00||4720000000||2.7799999713898|1|2020-08-28|15/06/2020|0.00||5410000000||3.2699999809265|1|2020-04-30|15/03/2020|||3180000000||2.8599998950958|1|2020-04-30|15/12/2019|0.00||4500000000||2.8599998950958|1
2025-04-07 01:59:53|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|600340|CNY|Real Estate|Real Estate Operations|China|CNE000001GG8|10206||8.76B|8760000000|2.04|145549787|61.87|-4.15|2.03-2.14|2.24|3893355062|0.91|-1.45|32.03B|32030000000|-1.66|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||35|4|26|0.0163|-0.724|-0.2452|0.0591|0.4228|6.6762|1.1146|2025-04-30|15/12/2024|||||2.039999961853|1|2025-04-28|15/03/2025|||||2.039999961853|1|2024-10-31|15/09/2024|||||2.0699999332428|1|2024-08-31|15/06/2024|||||1.0499999523163|1|2024-04-30|15/12/2023|||||1.1799999475479|1|2024-04-29|15/03/2024|||||1.0700000524521|1|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||2.4100000858307|1|2023-04-29|15/03/2023|0.19||5880000000||2.210000038147|1|2023-04-29|15/12/2022|0.81|2.3|9960000000|58860000000|2.210000038147|1|2022-10-29|15/09/2022|-0.26|0.76|7620000000|19620000000|2.1900000572205|1|2022-08-31|15/06/2022|-0.85|1.52|10180000000|39240000000|2.8599998950958|1|2022-04-30|15/03/2022|0.71|0.49|4180000000|13080000000|3|1|2022-04-30|15/12/2021|-6.68|2.02|14760000000|51620000000|3|1|2021-10-29|15/09/2021|-1.53|0.66|7350000000|17210000000|3.5699999332428|1|2021-08-27|15/06/2021|-1.53|1.33|13120000000|34420000000|3.789999961853|1|2021-05-02|15/03/2021|-1.08|0.43|7950000000|11470000000|5.5700001716614|1|2021-04-29|15/12/2020|-0.87|1.18|44470000000|47260000000|6.1999998092651|1|2020-10-30|15/09/2020|0.4901|0.3|18830000000|19360000000|14.470000267029|1|2020-08-28|15/06/2020|0.58|0.58|17850000000|17850000000|16.670000076294|1
2025-04-07 02:00:02|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|601881|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002FG7|14706|China Galaxy Securities Co Ltd Class A|179.65B|179650000000|15.08|102069305|38.53|-19.33|15.03-15.76|16.5|10934402256|0.68|20.3|36.56B|36560000000|0.81|0.3|1.85|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|15.65|7|20.08|9|34|4|32|0.014|0.0356|0.0197|0.1127|0.0645|21.8203|6.3853|2025-04-24|15/03/2025|||||15.090000152588|1|2025-01-23|15/12/2024|0.17|0.17|8390000000||13.760000228882|1|2024-10-30|15/09/2024|0.14|0.14|10000000000||14.479999542236|1|2024-08-29|15/06/2024|0.22|0.16|9870000000|9870000000|10.180000305176|1|2024-04-29|15/03/2024|0.12|0.12|7210000000|7210000000|12.310000419617|1|2024-03-28|15/12/2023|0.105|0.11|8160000000|8170000000|11.810000419617|1|2023-10-30|15/09/2023|0.16|0.16|8070000000|8070000000|12.329999923706|1|2023-08-30|15/06/2023|0.16|0.16|8720000000|8720000000|12.020000457764|1|2023-04-27|15/03/2023|0.19|0.19|8700000000|8700000000|9.7700004577637|1|2023-03-29|15/12/2022|0.19|0.19|6360000000|6360000000|10.319999694824|1|2022-10-27|15/09/2022|0.18|0.18|9070000000|9070000000|9.4700002670288|1|2022-08-30|15/06/2022|0.19|0.19|10890000000|10890000000|9.0500001907349|1|2022-04-29|15/03/2022|0.14|0.14|7340000000|7340000000|9.0100002288818|1|2022-03-31|15/12/2021|0.28|0.26|9880000000|9880000000|10.020000457764|1|2021-10-29|15/09/2021|0.31|0.31|10960000000||9.8400001525879|1|2021-08-30|15/06/2021|0.17|0.17|6600000000|6600000000|10.319999694824|1|2021-04-29|15/03/2021|0.2|0.2|7580000000|7580000000|9.7600002288818|1|2021-03-29|15/12/2020|0.155|0.15|5670000000|5150000000|10.569999694824|1|2020-10-30|15/09/2020|0.21|0.21|6870000000|6870000000|12.229999542236|1|2020-08-28|15/06/2020|0.17|0.17|4160000000|4160000000|13.130000114441|1
2025-04-07 02:00:10|07117|100319|/equities/gezhouba|SHANGHAICOMP|600068|CNY|||China|CNE000000QF1|39071||15.66B|15660000000|9.93|155606400|0|-10.13|9.35-10.13|9.35|1577400000|-0.338|12.78|121.61B|121610000000|0.526|0.073|0.74|0000-00-00 00:00:00|-0001-11-30||||||||||||||23|4|19|-0.0028|0.0604|0|0.3377|0.073|12.1189|0.12|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1|2021-11-04|15/09/2021|||||9.9300003051758|1|2021-08-28|15/06/2021|0.25||32670000000||9.2299995422363|1|2021-04-30|15/03/2021|0.25||21710000000||7.1799998283386|1|2021-03-16|15/12/2020|0.25|0.76|37410000000||7.1500000953674|1|2020-10-31|15/09/2020|0.24||31730000000||6.9499998092651|1|2020-08-29|15/06/2020|0.12||28500000000||6.4299998283386|1|2020-04-30|15/03/2020|0.04||14990000000||6.3800001144409|1|2020-04-01|15/12/2019|0.46||36970000000||6.9800000190735|1|2019-10-31|15/09/2019|0.20||23180000000||5.6900000572205|1|2019-08-31|15/06/2019|0.27||28100000000||5.4000000953674|1|2019-04-30|15/03/2019|0.12||21700000000||6.8299999237061|1|2019-03-30|15/12/2018|0.37||33200000000||7.2600002288818|1|2018-10-31|15/09/2018|0.15||21310000000||6.2600002288818|1|2018-08-31|15/06/2018|0.23||23060000000||7.1199998855591|1|2018-04-28|15/03/2018|0.13||20880000000||8.25|1|2018-03-30|15/12/2017|0.42||32500000000||8.6599998474121|1|2017-10-31|15/09/2017|0.15||24110000000||10.090000152588|1|2017-08-30|15/06/2017|0.18||27000000000||10.609999656677|1
2025-04-07 02:00:20|07118|100511|/equities/merro-pharm|SHANGHAICOMP|600297|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001576|35750||6.36B|6360000000|0.78|429091287|-50.32|-1.64|0.78-0.78|0.87|8159668114|0.118|-6.94|125.45B|125450000000|-0.112|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|27|0.0003|-0.5305|0.0001|0.315|0.025|17.1796|0.2085|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1|2024-04-25|15/12/2023|||||1.3999999761581|1|2024-04-25|15/03/2024|||||1.3999999761581|1|2023-10-28|15/09/2023||0.06||37780000000|1.9099999666214|1|2023-08-26|15/06/2023||0.05||34980000000|2.039999961853|1|2023-04-29|15/03/2023|0.07|0.04|31400000000|25190000000|2.1199998855591|1|2023-04-28|15/12/2022|-0.37|0.07|32040000000|32630000000|2.0899999141693|1|2022-10-28|15/09/2022|0.00|0.06|35740000000|35740000000|2.1600000858307|1|2022-08-26|15/06/2022|0.01|0.01|30630000000|30630000000|2.4900000095367|1|2022-04-28|15/03/2022|0.08|0.08|35140000000|35140000000|2.0999999046326|1|2022-04-28|15/12/2021|0.0463|0.06|39450000000|43910000000|2.0999999046326|1|2021-10-28|15/09/2021|0.01|0.0835|37210000000|37210000000|2.8699998855591|1|2021-08-24|15/06/2021|0.1074|0.1049|41810000000|41810000000|2.7799999713898|1|2021-04-28|15/12/2020|0.025|0.17|50220000000|52570000000|2.920000076294|1|2021-04-28|15/03/2021|0.1795|0.2791|42230000000|42230000000|2.920000076294|1|2020-10-28|15/09/2020|0.11|0.14|42150000000|42120000000|3.960000038147|1|2020-08-29|15/06/2020|0.12|0.12|40470000000|40470000000|3.8800001144409|1|2020-04-29|15/12/2019|0.0417|0.1|48280000000|48620000000|3.2599999904633|1|2020-04-29|15/03/2020|-0.05|-0.05|25600000000|25600000000|3.2599999904633|1
2025-04-07 02:00:35|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|601118|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100000YM0|27434||19.81B|19810000000|4.62|30477805|-1.57|-6.59|4.6-4.79|5.24|4279427797|0.13|59.68|45.75B|45750000000|0.09|0.02|0.42|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|6.2|1|6.2|6.2|35|4|26|-0.0092|-0.4009|0|-0.9474|0.1456|-5.7691|2.088|2025-04-26|15/12/2024|||||4.5999999046326|1|2025-04-25|15/03/2025|||||4.5999999046326|1|2024-10-31|15/09/2024|||||5.9499998092651|1|2024-08-29|15/06/2024|||11070000000||4.8299999237061|1|2024-04-30|15/03/2024|||||4.9499998092651|1|2024-04-30|15/12/2023|||||4.9499998092651|1|2023-10-28|15/09/2023|||||4.4899997711182|1|2023-08-31|15/06/2023|||||4.539999961853|1|2023-04-28|15/03/2023|-0.01||5860000000||4.5799999237061|1|2023-04-22|15/12/2022|0.05||4920000000||4.6100001335144|1|2022-10-29|15/09/2022|-0.01||4030000000||4.0599999427795|1|2022-08-27|15/06/2022|-0.01||3180000000||4.5199999809265|1|2022-04-30|15/03/2022|0.04||3240000000||4.460000038147|1|2022-04-11|15/12/2021|0.04|0.01|5000000000||4.9800000190735|1|2021-10-30|15/09/2021|0.04|0.02|3830000000||5.2399997711182|1|2021-08-28|15/06/2021|0.04|0.02|3330000000||4.9000000953674|1|2021-04-30|15/03/2021|0.04|0.02|3180000000||5.2699999809265|1|2021-03-31|15/12/2020|0.04|0.04|5750000000||5.4699997901917|1|2020-10-31|15/09/2020|0.02|0.02|4110000000||5.2600002288818|1|2020-08-29|15/06/2020|-0.02|-0.02|3020000000||5.4899997711182|1
2025-04-07 02:00:44|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|600730|CNY|Academic \u0026 Educational Services|Professional \u0026 Business Education|China|CNE000000LJ4|401||3.88B|3880000000|5.96|16510795|33|-8.09|5.95-6.36|6.55|586656002|0.54|79.64|150.59M|150590000|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||26|4|25|0.0001|0|0|-2.2877|0.8207|33.3284|37.8144|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1|2022-10-28|15/09/2022|0.01||42500000||5.9000000953674|1|2022-08-30|15/06/2022|0.01||31910000||5.460000038147|1|2022-04-28|15/03/2022|||27630000||4.9699997901917|1|2022-03-30|15/12/2021|0.01||24130000||6.0199999809265|1|2021-10-29|15/09/2021|-0.01||18350000||5.6199998855591|1|2021-08-27|15/06/2021|0.02||33570000||5.3499999046326|1|2021-04-30|15/03/2021|0.01||28180000||4.5300002098083|1|2021-04-30|15/12/2020|0.01||28710000||4.5300002098083|1|2020-10-31|15/09/2020|0.02||23760000||4.460000038147|1|2020-08-31|15/06/2020|-0.02||26250000||5.3200001716614|1|2020-04-28|15/12/2019|-0.13||20830000||4.3099999427795|1|2020-04-28|15/03/2020|0.02||24280000||4.3099999427795|1|2019-10-27|15/09/2019|-0||19930000||5.210000038147|1|2019-08-27|15/06/2019|-0.02||26710000||5.3299999237061|1|2019-04-25|15/12/2018|-0||33610000||6.5|1|2019-04-24|15/03/2019|0.02||31700000||6.5900001525879|1|2018-10-30|15/09/2018|0.02||23880000||3.8599998950958|1|2018-08-28|15/06/2018|-0.02||20910000||4.9000000953674|1
2025-04-07 02:00:54|07121|100429|/equities/china-animal|SHANGHAICOMP|600195|CNY|Healthcare|Pharmaceuticals|China|CNE000000Y03|4326||6.95B|6950000000|6.73|11625865|-30.65|-9.93|6.6-7.04|6.68|1021148260|0.41|83.3|5.43B|5430000000|0.09|0.12|1.72|2025-04-12 00:00:00|2025-04-12|sell|sell|sell|neutral|strong_buy|strong_sell|neutral|neutral|strong_sell|7.95|4|8.4|7.5|34|4|31|-0.0001|-0.0061|0.2113|-0.3392|0.0369|19.8639|2.3|2025-04-25|15/03/2025|||||6.7300000190735|1|2025-04-12|15/12/2024|||||6.7300000190735|1|2024-10-29|15/09/2024|0.02||1700000000||7.1799998283386|1|2024-08-30|15/06/2024|-0.01||1350000000||6.1100001335144|1|2024-04-29|15/03/2024|0.07||1130000000|1130000000|8.5200004577637|1|2024-04-10|15/12/2023|0.01|0.01|1250000000|1250000000|9.7700004577637|1|2023-10-31|15/09/2023|0.1253|0.13|1650000000|1650000000|11.020000457764|1|2023-08-31|15/06/2023|0.1279|0.13|1450000000|1450000000|11.609999656677|1|2023-04-29|15/03/2023|0.14|0.14|1060000000|1060000000|13|1|2023-04-22|15/12/2022|0.1487|0.15|1770000000|1770000000|13.300000190735|1|2022-10-29|15/09/2022|0.14|0.14|1530000000|1530000000|12.930000305176|1|2022-08-18|15/06/2022|0.12|0.12|1470000000|1470000000|12.390000343323|1|2022-04-29|15/03/2022|0.13|0.13|1120000000|1120000000|10.539999961853|1|2022-04-15|15/12/2021|0.05|0.05|1400000000|1400000000|11.050000190735|1|2021-10-30|15/09/2021|0.15||1320000000||10.550000190735|1|2021-08-31|15/06/2021|0.15||1290000000||9.4799995422363|1|2021-04-30|15/03/2021|0.16|0.16|1290000000|1290000000|11.89999961853|1|2021-03-31|15/12/2020|-0.06||1370000000||12.220000267029|1|2020-10-31|15/09/2020|0.13||1360000000|363000000|14.279999732971|1|2020-08-25|15/06/2020|0.22||1200000000||18.979999542236|1
2025-04-07 02:01:04|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|601888|CNY|Industrials|Transport Infrastructure|China|CNE100000G29|16027|China International Travel Service Corp Ltd|118.59B|118590000000|56.96|15081378|-28.28|-84.92|56.94-59|60.42|2068859044|1.57|29.38|56.47B|56470000000|2.06|1.65|2.72|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.57|29|105|54.1|35|4|33|0.0065|0.0051|0.0067|0.2433|0.0476|43.2618|4.5967|2025-04-24|15/03/2025||0.77||19090000000|56.880001068115|1|2025-03-28|15/12/2024|0.35|0.35|13450000000|13470000000|62.389999389648|1|2024-10-30|15/09/2024|0.31|0.5473|11760000000|11760000000|68.830001831055|1|2024-07-11|15/06/2024|0.7433|0.7|12460000000|12460000000|63.349998474121|1|2024-04-08|15/03/2024|1.12|1.12|18810000000|18810000000|84.5|1|2024-01-17|15/12/2023|0.7298|0.73|16700000000|16710000000|82.400001525879|1|2023-10-26|15/09/2023|0.648|0.65|14980000000|14980000000|90.209999084473|1|2023-08-24|15/06/2023|0.76|0.76|15090000000|15090000000|110.33999633789|1|2023-04-27|15/03/2023|1.11|1.11|20770000000|20770000000|162|1|2023-03-30|15/12/2022|0.135|0.13|15070000000|15070000000|182.53999328613|1|2022-10-28|15/09/2022|0.3474|0.35|11710000000|11710000000|169|1|2022-08-31|15/06/2022|0.7|0.56|10870000000|10870000000|190.39999389648|1|2022-04-23|15/03/2022|1.31|1.31|16780000000|16780000000|176.97999572754|1|2022-04-23|15/12/2021|0.6|0.59|18180000000|18140000000|176.97999572754|1|2021-10-30|15/09/2021|1.6|1.6|13970000000|13970000000|268.45999145508|1|2021-08-28|15/06/2021|1.29|1.29|17390000000|17390000000|240.22999572754|1|2021-04-22|15/03/2021|1.46|1.46|18130000000|18130000000|298.66000366211|1|2021-04-22|15/12/2020|1.52|1.31|17460000000|17940000000|298.66000366211|1|2020-10-28|15/09/2020|1.14|1.14|15830000000|15830000000|184.80999755859|1|2020-08-29|15/06/2020|0.54|0.57|11670000000|11640000000|220.30000305176|1
2025-04-07 02:01:16|07123|100408|/equities/fiber-glass|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0006|0.0198|0.1059|0.0697|0.0363|15.8988|0|2025-04-29|15/03/2025||0.14|||11.979999542236|1|2025-03-20|15/12/2024|0.23|0.1645|4220000000|4420000000|12.380000114441|1|2024-10-25|15/09/2024|0.14|0.151|3890000000|3890000000|10.609999656677|1|2024-08-23|15/06/2024|0.15|0.15|4360000000|4360000000|10|1|2024-04-26|15/03/2024|0.09|0.09|3380000000|3390000000|11.979999542236|1|2024-03-20|15/12/2023|0.09|0.09|3450000000|3450000000|10.10000038147|1|2023-10-24|15/09/2023|0.15|0.15|3600000000|3600000000|12.319999694824|1|2023-08-18|15/06/2023|0.29|0.29|4160000000|4160000000|14.310000419617|1|2023-04-21|15/03/2023|0.23|0.25|3670000000|3670000000|15.539999961853|1|2023-03-21|15/12/2022|0.27|0.27|4090000000|4090000000|14.989999771118|1|2022-10-22|15/09/2022|0.33|0.33|4190000000|4190000000|12.619999885559|1|2022-08-23|15/06/2022|0.59|0.59|6780000000|6780000000|14.949999809265|1|2022-04-26|15/03/2022|0.46|0.46|5130000000|5130000000|14.300000190735|1|2022-03-19|15/12/2021|0.43|0.43|5870000000|5870000000|16.170000076294|1|2021-10-26|15/09/2021|0.425|0.1863|5280000000|1640000000|18.200000762939|1|2021-08-18|15/06/2021|0.38|0.38|4560000000|4560000000|16.700000762939|1|2021-04-27|15/03/2021|0.2625|0.2605|4000000000|4000000000|16.369211196899|1|2021-03-20|15/12/2020|0.2819|0.32|3790000000|3450000000|19.247602462769|1|2020-10-27|15/09/2020|0.15|0.1475|2980000000|2980000000|12.248474121094|1|2020-08-19|15/06/2020|0.13|0.12|2450000000|2570000000|11.548561096191|1
2025-04-07 02:01:27|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|603505|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002XN6|1988||14.63B|14630000000|22.68|4575654|-24.64|-36.08|22.63-23.68|24.58|599792023|0.46|41.96|2.57B|2570000000|0.59|0.4|1.64|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29|4|29|29|33|4|28|-0.0006|0.2046|0.01|0.2084|0.2522|34.6213|15.415|2025-04-24|15/03/2025|||||22.690000534058|1|2025-04-23|15/12/2024|||||22.690000534058|1|2024-10-29|15/09/2024|||710000000|710000000|26.239999771118|1|2024-08-08|15/06/2024|0.28|0.28|670000000|598330000|25.969999313354|1|2024-04-23|15/03/2024|||448000000|448000000|31.25|1|2024-03-29|15/12/2023|||||30.280000686646|1|2023-10-26|15/09/2023|||596000000|596000000|31|1|2023-08-15|15/06/2023|||391000000|391000000|25.14999961853|1|2023-04-21|15/12/2022|0.16||397100000||24.842866897583|1|2023-04-21|15/03/2023|0.08||168200000||24.842866897583|1|2022-10-26|15/09/2022|0.14||232000000|232000000|33.02144241333|1|2022-08-09|15/06/2022|0.14||272000000|272000000|26.571439743042|1|2022-04-28|15/03/2022|0.11||147200000||12.234704017639|1|2022-04-08|15/12/2021|0.24||399300000||14.602051734924|1|2021-10-29|15/09/2021|0.22||227200000||30.178583145142|1|2021-08-19|15/06/2021|0.19||248000000|248000000|20.778579711914|1|2021-04-29|15/03/2021|0.29|0.18|169000000|169000000|13.791217803955|1|2021-03-19|15/12/2020|0.29||320300000||15.934077262878|1|2020-10-29|15/09/2020|0.32||235000000|235000000|11.68132686615|1|2020-07-31|15/06/2020|0.14||203000000|203000000|13.780228614807|1
2025-04-07 02:01:36|07125|100874|/equities/cec-corecast|SHANGHAICOMP|600764|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000000N30|3632||20.24B|20240000000|26.35|9334291|35.88|-35|26.3-27.68|27.92|710629386|0.75|52.01|3.52B|3520000000|0.47|0.2|0.71|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|39.6|2|39.6|39.6|34|4|29|-0.0052|0|0|5.7514|2.8503|146.8938|31.3876|2025-04-30|15/12/2024|||||26.360000610352|1|2025-04-24|15/03/2025|||||26.360000610352|1|2024-10-30|15/09/2024|||714000000||31.280000686646|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1|2024-04-27|15/12/2023|||1650000000||21.989999771118|1|2024-04-26|15/03/2024|||358000000|358000000|21.780000686646|1|2023-10-28|15/09/2023|||||21.280000686646|1|2023-08-30|15/06/2023|||918000000|918000000|23.540000915527|1|2023-04-27|15/12/2022|0.5||1730000000||26.290000915527|1|2023-04-27|15/03/2023|0.02||436800000||26.290000915527|1|2022-10-28|15/09/2022|0.12||1080000000||22.549999237061|1|2022-08-30|15/06/2022|0.18||1020000000||23.239999771118|1|2022-04-29|15/03/2022|0.02||454000000|454000000|21.190000534058|1|2022-04-29|15/12/2021|0.56||1900000000||21.190000534058|1|2021-10-29|15/09/2021|0.24||989200000||25.590000152588|1|2021-08-27|15/06/2021|0.3||1120000000||31.940000534058|1|2021-04-29|15/12/2020|0.56||1870000000||27.790000915527|1|2021-04-29|15/03/2021|0.56||865200000||27.790000915527|1|2020-10-30|15/09/2020|0.20||1050000000|1050000000|35.5|1|2020-08-28|15/06/2020|-0.05||1440000000||35.130001068115|1
2025-04-07 02:01:44|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|603967|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100003LJ7|1457||4.23B|4230000000.0000005|13.43|3821783|6.92|-13.43|13.43-13.43|11.1|346666710|0.36|14.62|11.84B|11840000000|0.73|0.5|4.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|13|1|13|13|17|4|16|-0.0027|0|0|0.0183|0.0473|15.6188|0.6088|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1|2022-10-27|15/09/2022|0.2||3150000000||10.359999656677|1|2022-08-11|15/06/2022|0.19||3530000000||9.710000038147|1|2022-04-18|15/03/2022|0.21||3090000000||10.661541938782|1|2022-03-29|15/12/2021|0.17||3890000000||9.2153873443603|1|2021-10-27|15/09/2021|0.23||3770000000||9.5230798721313|1|2021-08-11|15/06/2021|0.2||2770000000||8.8923101425171|1|2021-04-15|15/03/2021|0.18||1980000000||9.8461570739746|1|2021-04-01|15/12/2020|0.15||1630000000||9.9153881072998|1|2020-10-28|15/09/2020|0.18||1260000000||11.08461856842|1|2020-08-11|15/06/2020|0.2||1140000000||11.830773353577|1|2020-04-28|15/03/2020|0.13||1120000000||10.68461894989|1|2020-04-08|15/12/2019|0.19||1180000000||14.069999694824|1|2019-10-28|15/09/2019|0.2||1180000000||18.840000152588|1|2019-08-22|15/06/2019|0.23||1120000000||17.819999694824|1|2019-04-26|15/03/2019|0.17||1040000000||||||
2025-04-07 02:01:54|07127|100670|/equities/cn-national-me|SHANGHAICOMP|600511|CNY|Healthcare|Pharmaceuticals|China|CNE000001D56|3138||22.88B|22880000000|28.83|4535015|-10.53|-38|28.82-29.75|30.09|754502998|0.43|11.75|50.6B|50600000000|2.65|0.85|2.82|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.88|4|41.76|38|35|4|33|-0.0057|-0.0157|0|0.0978|0.0962|16.3364|0.5681|2025-04-24|15/03/2025|||||28.709999084473|1|2025-03-20|15/12/2024|||12570000000||31.159999847412|1|2024-10-24|15/09/2024|||13270000000|13270000000|33.569999694824|1|2024-08-22|15/06/2024|||12630000000||33.080001831055|1|2024-04-25|15/03/2024|0.61|0.61|12120000000|12120000000|34.639999389648|1|2024-03-21|15/12/2023|||13170000000|13170000000|29.680000305176|1|2023-10-25|15/09/2023|0.63|0.63|12390000000|12390000000|29.680000305176|1|2023-08-24|15/06/2023|0.758|0.76|12910000000|12910000000|31.829999923706|1|2023-04-25|15/03/2023|0.55|0.55|11230000000|11230000000|39.950000762939|1|2023-03-23|15/12/2022|0.71||10960000000|10960000000|34.020000457764|1|2022-10-22|15/09/2022|0.75|0.75|12540000000|12540000000|26.319999694824|1|2022-08-24|15/06/2022|0.65|0.65|10950000000|10950000000|25.790000915527|1|2022-04-20|15/03/2022|0.5|0.5|11060000000|11060000000|28.290000915527|1|2022-03-17|15/12/2021|0.6|0.6|12180000000|12180000000|26.510000228882|1|2021-10-21|15/09/2021|0.71||12220000000||29.549999237061|1|2021-08-19|15/06/2021|0.62||11730000000||30.89999961853|1|2021-04-24|15/03/2021|0.39||10350000000||34.5|1|2021-03-19|15/12/2020|0.5||11270000000||35.639999389648|1|2020-10-22|15/09/2020|0.51||11580000000||46.700000762939|1|2020-08-20|15/06/2020|0.512||9320000000||47.409999847412|1
2025-04-07 02:02:09|07128|100325|/equities/china-meheco|SHANGHAICOMP|600056|CNY|Healthcare|Pharmaceuticals|China|CNE000000Q29|8389||15.92B|15920000000|9.94|12656160|-3.54|-13.88|9.93-10.33|10.64|1495879748|0.14|19.41|35.13B|35130000000|0.6|0.23|2.18|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0004|0|0|1.7967|0.0296|34.8388|0.6816|2025-04-28|15/03/2025|||||9.9099998474121|1|2025-04-26|15/12/2024|||||9.9099998474121|1|2024-10-26|15/09/2024|||||11.310000419617|1|2024-08-21|15/06/2024|||||10.270000457764|1|2024-04-29|15/03/2024|||||10.979999542236|1|2024-04-27|15/12/2023|||||10.979999542236|1|2023-10-28|15/09/2023|||||11.85000038147|1|2023-08-25|15/06/2023|||||12.310000419617|1|2023-04-29|15/12/2022|-0.02||10680000000||14.229999542236|1|2023-04-29|15/03/2023|0.18||12530000000||14.229999542236|1|2022-10-29|15/09/2022|0.1||9270000000||12.220000267029|1|2022-08-27|15/06/2022|0.25||9130000000||12.859999656677|1|2022-04-30|15/03/2022|0.23||8520000000||15.107149124146|1|2022-04-30|15/12/2021|-0.18||9510000000||15.107149124146|1|2021-10-30|15/09/2021|0.16||8460000000||7.9500031471252|1|2021-08-25|15/06/2021|0.42||9690000000||7.8428602218628|1|2021-04-28|15/03/2021|0.07||8570000000||9.5071468353272|1|2021-03-31|15/12/2020|0.07||9040000000||9.8428611755371|1|2020-10-30|15/09/2020|0.43||11460000000||10.828576087952|1|2020-08-26|15/06/2020|0.48||11320000000||11.250004768372|1
2025-04-07 02:02:18|07129|101128|/equities/merchants-ship|SHANGHAICOMP|601872|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000001PQ8|5279||52.53B|52530000000|5.87|60091785|-21.53|-9.95|5.87-6.14|6.56|8143806353|0.21|10.24|25.8B|25800000000|0.63|0.34|5.24|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|9.37|7|10.4|8.7|34|4|32|-0.0102|0.3584|-0.0074|-0.2762|0.0857|18.7744|3.0091|2025-04-28|15/03/2025|||||5.8400001525879|1|2025-03-28|15/12/2024||0.14|6500000000|31868000000|6.4200000762939|1|2024-10-29|15/09/2024|0.11|0.15|6060000000|6070000000|6.9899997711182|1|2024-08-29|15/06/2024|0.14|0.16|6980000000||8.210000038147|1|2024-04-29|15/03/2024|0.17|0.17|6250000000|6250000000|8.579999923706|1|2024-03-28|15/12/2023|0.13|0.13|6860000000|6860000000|7.7399997711182|1|2023-10-31|15/09/2023|0.12|0.12|6030000000|6030000000|6.4200000762939|1|2023-08-29|15/06/2023|0.2|0.2|7110000000|7110000000|6.1799998283386|1|2023-04-29|15/03/2023|0.14|0.14|5880000000|5880000000|6.6300001144409|1|2023-03-30|15/12/2022|0.2|0.25|8130000000||6.8899998664856|1|2022-10-20|15/09/2022|0.12|0.12|7850000000|19132000000|8.6599998474121|1|2022-08-31|15/06/2022|0.15|0.15|7630000000|7630000000|7.8499999046326|1|2022-04-30|15/03/2022|0.16|0.16|6100000000|6100000000|5.1100001335144|1|2022-03-28|15/12/2021|0.205|0.12|11350000000||3.8399999141693|1|2021-10-30|15/09/2021|0.08|0.08|4980000000|4980000000|4.5799999237061|1|2021-08-26|15/06/2021|0.07|0.08|4490000000|4490000000|4.210000038147|1|2021-04-30|15/12/2020|-0.15|-0.15|3870000000|3870000000|4.0833320617676|1|2021-04-29|15/03/2021|0.05|0.05|3600000000|3600000000|4.016664981842|1|2020-10-31|15/09/2020|0.14|0.12|4530000000|4530000000|4.8249979019165|1|2020-08-28|15/06/2020|0.26|0.22|5100000000|5100000000|5.6416640281677|1
2025-04-07 02:02:29|07130|101021|/equities/china-merchant|SHANGHAICOMP|600999|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100000HK9|13461|China Merchants Securities Co Ltd|146.71B|146710000000|16.67|19213058|27.42|-23.52|16.61-17.45|18.07|8696526806|0.82|15.98|20.86B|20860000000|1.13|0.35|1.96|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|21.84|10|27.4|14.5|35|4|33|-0.0039|0.0625|0.0098|0.0459|0.0671|19.8709|7.6733|2025-04-25|15/03/2025|||||16.639999389648|1|2025-03-26|15/12/2024|0.23|0.23|6610000000||18.110000610352|1|2024-10-29|15/09/2024|0.26|0.21|4680000000||19.670000076294|1|2024-08-30|15/06/2024|0.26|0.21|5300000000|5300000000|14.479999542236|1|2024-04-26|15/03/2024|0.23|0.23|4300000000|4300000000|14.420000076294|1|2024-03-28|15/12/2023|0.17|0.17|4980000000|4980000000|13.819999694824|1|2023-10-25|15/09/2023|0.18|0.18|4080000000|4080000000|13.909999847412|1|2023-08-29|15/06/2023|0.24|0.24|5400000000|5400000000|14.819999694824|1|2023-04-28|15/03/2023|0.24|0.24|4760000000|4760000000|13.710000038147|1|2023-03-24|15/12/2022|0.19|0.18|8600000000|8600000000|14.069999694824|1|2022-10-28|15/09/2022|0.21|0.21|4680000000|4680000000|12.64999961853|1|2022-08-26|15/06/2022|0.28|0.28|6920000000|6920000000|13.14999961853|1|2022-04-24|15/03/2022|0.15|0.15|3700000000|3700000000|14.260000228882|1|2022-03-27|15/12/2021|0.36|0.43|7650000000|7650000000|14.310000419617|1|2021-10-25|15/09/2021|0.28|0.28|7440000000|7440000000|17.620000839233|1|2021-08-27|15/06/2021|0.31|0.31|8390000000|8390000000|18.139999389648|1|2021-04-27|15/03/2021|0.28|0.28|5960000000|5960000000|18.360000610352|1|2021-03-26|15/12/2020|0.36|0.36|6390000000|6390000000|19.659999847412|1|2020-10-29|15/09/2020|0.33|0.33|6400000000|6400000000|21.059999465942|1|2020-08-28|15/06/2020|0.26|0.26|4230000000|4230000000|21.14999961853|1
2025-04-07 02:02:38|07131|101168|/equities/china-molybden|SHANGHAICOMP|603993|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001NR0|11995|CMOC Group Ltd|138.63B|138630000000|6.51|223058060|-17.28|-9.87|6.51-6.58|7.53|21294310212|1.27|9.15|213.03B|213030000000|0.63|0.15|2.13|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|10.14|21|12.22|8.1|35|4|33|-0.0035|0.0855|-0.0038|0.4287|0.2146|38.5658|2.1803|2025-04-24|15/03/2025|||||6.5100002288818|1|2025-03-21|15/12/2024|0.24|0.18|58270000000|58740000000|7.9099998474121|1|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|7.9200000762939|1|2024-08-23|15/06/2024|0.15|0.14|56700000000|56700000000|7.4400000572205|1|2024-04-29|15/03/2024|0.1|0.1|46120000000|46120000000|9.2799997329712|1|2024-03-12|15/12/2023|0.2695|0.27|54590000000|52960000000|6.7699999809265|1|2023-10-27|15/09/2023|0.081|0.08|44960000000|44960000000|5.3499999046326|1|2023-08-25|15/06/2023|0.02|0.02|42440000000|42440000000|5.8499999046326|1|2023-04-28|15/03/2023|0.015|0.02|44280000000|44280000000|5.8899998664856|1|2023-03-17|15/12/2022|0.035|0.03|40510000000|37960000000|5.3800001144409|1|2022-10-23|15/09/2022|0.055|0.06|40700000000|40700000000|4.2600002288818|1|2022-08-18|15/06/2022|0.11|0.1|47240000000|46710000000|5.3200001716614|1|2022-04-28|15/03/2022|0.084|0.08|44520000000|44520000000|4.5199999809265|1|2022-03-18|15/12/2021|0.0758|0.08|47300000000|47300000000|5.0900001525879|1|2021-10-27|15/09/2021|0.053|0.05|41740000000|41740000000|6.3899998664856|1|2021-08-19|15/06/2021|0.0649|0.06|44900000000|44900000000|7.0199999809265|1|2021-04-27|15/03/2021|0.047|0.05|39920000000|39920000000|5.789999961853|1|2021-03-22|15/12/2020|0.03|0.03|32680000000|32680000000|5.5599999427795|1|2020-10-28|15/09/2020|0.028|0.03|33560000000|33560000000|3.9400000572205|1|2020-08-30|15/06/2020|0.03|0.03|24360000000|24360000000|4.2300000190735|1
2025-04-07 02:02:48|07132|101049|/equities/cn-chemical|SHANGHAICOMP|601117|CNY|Industrials|Construction \u0026 Engineering|China|CNE100000KC0|48833||44.41B|44410000000|6.75|48782658|7.23|-9.08|6.75-7.1|7.27|6108725362|0.81|8.08|181.48B|181480000000|0.91|0.18|2.45|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.96|10|12.8|9.43|35|4|32|-0.0058|0.0938|-0.0007|0.1154|0.086|13.3753|0.4332|2025-04-30|15/12/2024||0.31|||6.75|1|2025-04-24|15/03/2025|||||6.75|1|2024-10-31|15/09/2024||0.14|43700000000|43620000000|8.1400003433228|1|2024-08-31|15/06/2024||0.33|45900000000||6.8600001335144|1|2024-04-29|15/12/2023|0.28|0.35|47520000000||6.9699997901917|1|2024-04-28|15/03/2024|0.2|0.2|45170000000|45440000000|6.9699997901917|1|2023-10-28|15/09/2023|0.13|0.13|40100000000|40100000000|7.3600001335144|1|2023-08-31|15/06/2023|0.3|0.3|48300000000|48430000000|7.7699999809265|1|2023-04-29|15/03/2023|0.2|0.2|42800000000|42800000000|10.590000152588|1|2023-03-28|15/12/2022|0.28|0.28|37900000000|37900000000|9.4899997711182|1|2022-10-29|15/09/2022|0.18|0.18|45280000000|45280000000|7.8499999046326|1|2022-08-29|15/06/2022|0.27|0.22|39590000000|39680000000|8.8100004196167|1|2022-04-29|15/12/2021|0.28|0.06|47420000000||8.8800001144409|1|2022-04-29|15/03/2022|0.16|0.16|35290000000|35350000000|8.8800001144409|1|2021-10-30|15/09/2021|0.22|0.22|34240000000|34190000000|10.510000228882|1|2021-08-30|15/06/2021|0.24|0.24|31160000000|31160000000|12.420000076294|1|2021-04-29|15/03/2021|0.155|0.16|25020000000|25020000000|6.5|1|2021-04-28|15/12/2020|0.18|0.17|43540000000||6.3600001335144|1|2020-10-31|15/09/2020|0.27|0.27|29630000000||5.289999961853|1|2020-08-21|15/06/2020|0.18|0.19|23290000000||5.8499999046326|1
2025-04-07 02:02:58|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|601985|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE1000022N7|18574||177.13B|177130000000|8.99|101651107|5.27|-12.29|8.99-9.29|9.28|18883284867|0.35|18.11|75.85B|75850000000|0.54|0.22|2.29|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|11.74|14|12.98|10.4|35|4|32|-0.0012|-0.2468|0.065|0.2157|0.0313|19.3528|2.4325|2025-04-29|15/12/2024||0.1018||20680000000|8.9300003051758|1|2025-04-25|15/03/2025||0.1832||20270000000|8.9300003051758|1|2024-10-30|15/09/2024||0.1836|19550000000|19540000000|10.35000038147|1|2024-08-31|15/06/2024|0.164|0.16|19450000000|19360000000|10.939999580383|1|2024-04-27|15/12/2023|0.07|0.11|19250000000||9.2799997329712|1|2024-04-26|15/03/2024|0.161|0.17|17990000000|18110000000|9.3400001525879|1|2023-10-27|15/09/2023||0.13|19790000000|19790000000|7.289999961853|1|2023-08-31|15/06/2023|0.16|0.16|18400000000|18400000000|7.0900001525879|1|2023-04-27|15/12/2022|0.05|0.06|18580000000|17120000000|6.7399997711182|1|2023-04-26|15/03/2023|0.16|0.16|17890000000|17890000000|6.789999961853|1|2022-10-28|15/09/2022|0.1481|0.14|18130000000|18210000000|6.0500001907349|1|2022-08-26|15/06/2022|0.13|0.13|17470000000|17480000000|6.6799998283386|1|2022-04-28|15/12/2021|0.0839|0.08|16250000000|15750000000|7.1500000953674|1|2022-04-28|15/03/2022|0.15|0.15|17100000000|17100000000|7.1500000953674|1|2021-10-29|15/09/2021|0.13|0.13|16350000000|16370000000|7.0100002288818|1|2021-08-27|15/06/2021|0.14|0.14|16030000000|16030000000|5.2800002098083|1|2021-04-27|15/12/2020|0.06|-0.02|13260000000|13260000000|5.1100001335144|1|2021-04-27|15/03/2021|0.1|0.1|13750000000|13750000000|5.1100001335144|1|2020-10-29|15/09/2020|0.122|0.12|13330000000|13330000000|4.4499998092651|1|2020-08-21|15/06/2020|0.1457|0.15|12240000000|12240000000|4.5300002098083|1
2025-04-07 02:03:06|07134|100681|/equities/china-software|SHANGHAICOMP|600536|CNY|Technology|Software \u0026 IT Services|China|CNE000001BB0|9045||37.75B|37750000000|45.51|28142809|48.14|-73|43.13-46.69|43.14|847066254|0.47|-279.38|5.49B|5490000000|-0.18|||2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|buy|sell|strong_buy|buy|neutral|strong_buy|70|5|70|70|34|4|27|0.008|0|0|-3.1055|0.3685|-43.0729|7.4107|2025-04-30|15/03/2025|||||45.639999389648|1|2025-04-29|15/12/2024|||||45.639999389648|1|2024-10-30|15/09/2024|||||43.75|1|2024-08-29|15/06/2024|||||28.559999465942|1|2024-04-29|15/03/2024|||703000000|703000000|29.190000534058|1|2024-04-26|15/12/2023|||||28.489999771118|1|2023-10-27|15/09/2023|||1620000000|1620000000|33.529998779297|1|2023-08-31|15/06/2023|||1320000000|1320000000|42.360000610352|1|2023-04-29|15/03/2023|-0.31||1220000000||43.776935577393|1|2023-04-28|15/12/2022|1.34||4060000000||44.215396881104|1|2022-10-31|15/09/2022|-0.16||1970000000|1970000000|51.753860473633|1|2022-08-30|15/06/2022|-0.28||2090000000|2090000000|29.06923866272|1|2022-04-29|15/03/2022|-0.21||1520000000||18.21302986145|1|2022-04-19|15/12/2021|1.08||5960000000||21.278118133545|1|2021-10-29|15/09/2021|-0.19||1760000000||30.544397354126|1|2021-08-27|15/06/2021|-0.41||1610000000||29.260372161865|1|2021-04-30|15/03/2021|-0.32||1020000000||36.98462677002|1|2021-03-30|15/12/2020|1.25||5170000000||40.800010681152|1|2020-10-31|15/09/2020|-0.28||844100000||53.930786132812|1|2020-08-28|15/06/2020|-0.5||791500000||77.276947021484|1
2025-04-07 02:03:19|07135|100366|/equities/rare-earth|SHANGHAICOMP|600111|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000T18|9866||82.75B|82750000000|23.09|46506667|10.1|-27.85|22.94-25|22.72|3615065842|0.44|54.54|30.13B|30130000000|0.39|0.07|0.31|2025-04-19 00:00:00|2025-04-19|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|25.55|7|28|23.3|35|4|31|-0.0006|-0.0653|-0.0427|0.3687|0.0827|66.2513|3.0897|2025-04-24|15/03/2025||0.2244||7690000000|23.329999923706|1|2025-04-19|15/12/2024||0.2364||9550000000|23.329999923706|1|2024-10-30|15/09/2024||0.2369||8390000000|20.930000305176|1|2024-08-30|15/06/2024||0.1958|7230000000|7230000000|16.670000076294|1|2024-04-29|15/03/2024|0.1654|0.17|5760000000|7030000000|19.879999160767|1|2024-04-19|15/12/2023|0.2278|0.23|9260000000|9260000000|20.260000228882|1|2023-10-24|15/09/2023|0.1546|0.15|8440000000|8200000000|20|1|2023-08-19|15/06/2023|0.125|0.49|6930000000|9370000000|23.389999389648|1|2023-04-29|15/03/2023|0.4399|0.44|11250000000|11250000000|25.159999847412|1|2023-04-22|15/12/2022|0.374|0.37|9260000000|9260000000|25.479999542236|1|2022-10-21|15/09/2022|0.5585|0.56|7870000000|9170000000|26.680000305176|1|2022-08-26|15/06/2022|0.4478|0.43|10320000000|10320000000|30.60000038147|1|2022-04-28|15/03/2022|0.4264|0.43|9810000000|9820000000|30.75|1|2022-04-15|15/12/2021|0.5453|0.55|6320000000|6320000000|35.419998168945|1|2021-10-21|15/09/2021|0.31||9370000000|9370000000|45.900001525879|1|2021-08-27|15/06/2021|0.35||8350000000||48.040000915527|1|2021-04-29|15/03/2021|0.21||6370000000||21.35000038147|1|2021-04-20|15/12/2020|0.09||5720000000||19.950000762939|1|2020-10-27|15/09/2020|0.05||5920000000||10.760000228882|1|2020-08-25|15/06/2020|0.05||5050000000||13.10000038147|1
2025-04-07 02:03:27|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|601611|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002896|45068||27.50B|27500000000|8.5|30376679|27.16|-9.87|8.45-8.85|9.06|3011550670|0.39|14.29|109.72B|109720000000|0.59|0.09|0.95|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|10.41|5|10.93|9.8|30|4|27|0.0059|0|0|0.3026|0.0555|24.3975|0.4148|2025-04-30|15/12/2024|||||8.4899997711182|1|2025-04-28|15/03/2025|||||8.4899997711182|1|2024-10-31|15/09/2024|||24300000000|24300000000|8.6300001144409|1|2024-08-29|15/06/2024|||25590000000|25590000000|7.6700000762939|1|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1|2022-10-27|15/09/2022|0.21||24480000000||7.8899998664856|1|2022-08-29|15/06/2022|0.11||26520000000||7.960000038147|1|2022-04-29|15/03/2022|0.14||26280000000||7.6300001144409|1|2022-04-25|15/12/2021|0.12||19470000000||8.4499998092651|1|2021-10-28|15/09/2021|0.18||21710000000||8.8999996185303|1|2021-08-26|15/06/2021|0.05||21310000000||8.5|1|2021-04-29|15/03/2021|0.12||21230000000||7.9299998283386|1|2021-04-26|15/12/2020|0.1||19560000000||8.0200004577637|1|2020-10-30|15/09/2020|0.16||20290000000||7.4200000762939|1|2020-08-28|15/06/2020|0.04||20620000000||8.3400001525879|1|2020-04-30|15/03/2020|0.04||12340000000||6.0700001716614|1|2020-04-29|15/12/2019|0.07||18830000000||6.0199999809265|1|2019-10-30|15/09/2019|0.18||15800000000||6.8600001335144|1|2019-08-29|15/06/2019|0.08||15320000000||7.1399998664856|1
2025-04-07 02:03:34|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0009|-0.4071|0.0221|1.1392|0.0717|65.207|0|2025-04-24|15/03/2025||0.72|||12.64999961853|1|2025-03-25|15/12/2024|0.01|0.02|14640000000||15.420000076294|1|2024-10-29|15/09/2024|0.18|0.14|11130000000||15.60000038147|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||14.369999885559|1|2024-04-25|15/03/2024|0.1332|0.13|10150000000|10150000000|18.559999465942|1|2024-03-26|15/12/2023|0.01|0.01|14600000000|14600000000|16.059999465942|1|2023-10-26|15/09/2023|0.2|0.2|10630000000|10630000000|16.110000610352|1|2023-08-23|15/06/2023|0.18|0.2|10420000000|10420000000|14.939999580383|1|2023-04-27|15/03/2023|0.0847|0.08|8460000000|8460000000|16.139999389648|1|2023-03-23|15/12/2022|0.035|0.06|11410000000|11410000000|15.869999885559|1|2022-10-27|15/09/2022|0.2|0.2|9030000000|9030000000|16.5|1|2022-08-25|15/06/2022|0.15|0.13|8410000000|8410000000|14.409999847412|1|2022-04-28|15/03/2022|0.0637|0.06|6800000000|6800000000|11.979999542236|1|2022-03-24|15/12/2021|-0.0744|-0.07|9290000000|9290000000|13.85000038147|1|2021-10-28|15/09/2021|0.14|0.14|7150000000|7150000000|15.079999923706|1|2021-08-25|15/06/2021|0.125|0.13|6830000000|6830000000|12.75|1|2021-04-28|15/03/2021|0.04|0.04|5900000000|5900000000|14.069999694824|1|2021-03-24|15/12/2020|0.1|0.1|7510000000|7510000000|14.949999809265|1|2020-10-29|15/09/2020|0.09|0.09|6940000000|6940000000|11.260000228882|1|2020-08-26|15/06/2020|0.12|0.12|6340000000|6350000000|13.510000228882|1
2025-04-07 02:03:40|07138|100548|/equities/tianli-tech|SHANGHAICOMP|600339|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001642|39310||18.98B|18980000000|3.07|35927291|-0.29|-4.05|3.07-3.2|3.37|5583147471|0.44|39|78.66B|78660000000|0.09|0.04|1.21|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.1|3|4.1|4.1|34|4|27|-0.0113|-0.2694|0|-0.8184|0.1506|6.1861|0.3822|2025-04-25|15/03/2025|||||3.0699999332428|1|2025-04-15|15/12/2024|||||3.0699999332428|1|2024-10-30|15/09/2024|||||3.5099999904633|1|2024-08-23|15/06/2024|||17600000000||3.25|1|2024-04-26|15/03/2024|||14730000000|14730000000|3.3699998855591|1|2024-04-12|15/12/2023|||||3.420000076294|1|2023-10-31|15/09/2023|||||3.3800001144409|1|2023-08-26|15/06/2023|||19700000000|19700000000|3.7000000476837|1|2023-04-28|15/03/2023|0.04||14990000000|14990000000|4.5500001907349|1|2023-04-21|15/12/2022|-0.03||26100000000|26100000000|4.5199999809265|1|2022-10-28|15/09/2022|0.04||17230000000||2.9700000286102|1|2022-08-31|15/06/2022|0.09||22730000000||2.9900000095367|1|2022-04-30|15/03/2022|0.03||17480000000||2.8399999141693|1|2022-04-30|15/12/2021|-0.06|0.32|27600000000||2.8399999141693|1|2021-10-30|15/09/2021|0.06||19530000000||3.0999999046326|1|2021-08-31|15/06/2021|0.06||19320000000||2.8800001144409|1|2021-04-28|15/12/2020|0.04|0.07|25760000000||2.8399999141693|1|2021-04-28|15/03/2021|0.02||13380000000||2.8399999141693|1|2020-10-30|15/09/2020|0.06|0.06|16590000000|16590000000|2.9100000858307|1|2020-08-28|15/06/2020|0.12|0.12|18660000000|18660000000|2.7699999809265|1
2025-04-07 02:03:49|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|601949|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002W68|3680||13.37B|13370000000|6.39|18899689|-6.28|-9.52|6.36-6.77|6.88|1903968054|0.76|17.51|6.2B|6200000000|0.46|0.15|2.18|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0151|0|0|-0.0971|0.2808|14.2059|2.3083|2025-04-26|15/12/2024|||||6.3899998664856|1|2025-04-25|15/03/2025|||||6.3899998664856|1|2024-10-31|15/09/2024|||||6.8499999046326|1|2024-08-30|15/06/2024|||||5.6799998283386|1|2024-04-27|15/12/2023|||||7.3699998855591|1|2024-04-26|15/03/2024|||||7.25|1|2023-10-31|15/09/2023|||||8.539999961853|1|2023-08-31|15/06/2023|||||11.329999923706|1|2023-04-29|15/12/2022|0.2||2520000000||9.960000038147|1|2023-04-29|15/03/2023|0.02||1020000000||9.960000038147|1|2022-10-31|15/09/2022|0.05||1410000000||4.2600002288818|1|2022-08-31|15/06/2022|0.1||1390000000||4.7300000190735|1|2022-04-29|15/12/2021|0.2||2440000000||4.3400001525879|1|2022-04-29|15/03/2022|||827400000||4.3400001525879|1|2021-10-29|15/09/2021|0.19||1300000000||5.3299999237061|1|2021-08-31|15/06/2021|0.19||1590000000||5.4000000953674|1|2021-04-29|15/03/2021|0.19||978900000||7.3800001144409|1|2021-04-29|15/12/2020|0.19||2490000000||7.3800001144409|1|2020-10-30|15/09/2020|0.09||1310000000||5.1799998283386|1|2020-08-28|15/06/2020|0.14||1460000000|1460000000|5.8099999427795|1
2025-04-07 02:03:59|07140|100685|/equities/china-railway|SHANGHAICOMP|600528|CNY|Industrials|Construction \u0026 Engineering|China|CNE0000017Z3|12224||18.48B|18480000000|7.79|12734602|7.49|-9.09|7.78-8.15|8.26|2221551588|0.43|10.47|29B|29000000000|0.76|0.1|1.22|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.95|1|13.95|13.95|34|4|25|0.0061|0|0|0.065|0.0109|14.1463|1.106|2025-04-28|15/03/2025|||||7.789999961853|1|2025-03-29|15/12/2024|||||7.960000038147|1|2024-10-31|15/09/2024|||||8.1199998855591|1|2024-08-31|15/06/2024|||||6.8499999046326|1|2024-04-26|15/03/2024|||||7.789999961853|1|2024-03-29|15/12/2023|||||7.6700000762939|1|2023-10-31|15/09/2023|||||8.1599998474121|1|2023-08-29|15/06/2023|||||8.75|1|2023-04-29|15/03/2023|0.24||7440000000||10.619999885559|1|2023-03-28|15/12/2022|0.17||8490000000||9.6800003051758|1|2022-10-21|15/09/2022|0.25||6570000000||7.5300002098083|1|2022-08-30|15/06/2022|0.16||6650000000||8.2399997711182|1|2022-04-30|15/03/2022|0.21||7110000000||7.9499998092651|1|2022-03-29|15/12/2021|0.17||7050000000||7.75|1|2021-10-29|15/09/2021|0.22||6600000000||7.6799998283386|1|2021-08-28|15/06/2021|0.18||6570000000||8.1800003051758|1|2021-04-27|15/03/2021|0.18||6940000000||8.3999996185303|1|2021-03-30|15/12/2020|0.18||6290000000||9.0200004577637|1|2020-10-29|15/09/2020|0.23||6810000000||9.210000038147|1|2020-08-27|15/06/2020|0.23||6490000000||9.5200004577637|1
2025-04-07 02:04:09|07141|100373|/equities/tielong-log|SHANGHAICOMP|600125|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000VW6|2255||7.61B|7610000000|5.53|12239112|-0.34|-6.87|5.51-5.78|5.74|1305521874|0.49|18.51|14.16B|14160000000|0.31|0.11|1.89|2025-04-09 00:00:00|2025-04-09|buy|sell|sell|strong_buy|buy|sell|strong_buy|neutral|sell|6.44|4|7.45|5.8|35|4|32|-0.002|-0.033|0.0705|-0.2617|0.064|20.3759|0.6688|2025-04-28|15/03/2025|||||5.5300002098083|1|2025-04-09|15/12/2024||0.0506||4110000000|5.5300002098083|1|2024-10-31|15/09/2024|0.0536|0.0536|3730000000|3730000000|6.1599998474121|1|2024-08-30|15/06/2024|0.0536|0.14|3610000000|5400000000|5.6599998474121|1|2024-04-29|15/03/2024|0.1772|0.18|3460000000|3460000000|5.9400000572205|1|2024-04-09|15/12/2023|-0.0235|-0.02|4030000000|4030000000|5.8099999427795|1|2023-10-31|15/09/2023|0.1178|0.12|3720000000|3720000000|5.960000038147|1|2023-08-31|15/06/2023|0.1178|0.12|3570000000|3570000000|5.8699998855591|1|2023-04-29|15/03/2023|0.1513|0.15|3340000000|3340000000|6.2399997711182|1|2023-04-07|15/12/2022|-0.0873|-0.09|2790000000|2790000000|6.1599998474121|1|2022-10-29|15/09/2022|0.1426|0.1|2900000000|2900000000|5.3200001716614|1|2022-08-31|15/06/2022|0.0992|0.1|3480000000|3480000000|5.2300000190735|1|2022-04-30|15/03/2022|0.0955|0.1|2810000000|2810000000|4.710000038147|1|2022-04-09|15/12/2021|0.0332|0.1|4070000000|4610000000|5.1900000572205|1|2021-10-30|15/09/2021|0.0697|0.07|4730000000|4730000000|4.7199997901917|1|2021-08-28|15/06/2021|0.0697|0.07|4740000000|4740000000|5.0599999427795|1|2021-04-30|15/03/2021|0.0899|0.09|4310000000|4310000000|5.1100001335144|1|2021-04-09|15/12/2020|0.0195|0.05|1830000000|5170000000|5.5199999809265|1|2020-10-30|15/09/2020|0.0907|0.09|4550000000|4550000000|5.0999999046326|1|2020-08-28|15/06/2020|0.0903|0.09|4560000000|4560000000|5.9299998283386|1
2025-04-07 02:04:21|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|600636|CNY|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|China|CNE0000004Y4|588||2.72B|2720000000|6.18|12331486|-33.94|-13.14|6.18-6.6|6.9|438636802|0.47|-15.57|298.22M|298220000|-0.56|0.04|0.58|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|-0.0242|0|0|0.9368|0.1813|68.285|8.0479|2025-04-26|15/12/2024|||||6.1999998092651|1|2025-04-24|15/03/2025|||||6.1999998092651|1|2024-10-31|15/09/2024|||||12.60000038147|1|2024-08-31|15/06/2024|||||7.5199999809265|1|2024-04-27|15/12/2023||0.22|||9.6800003051758|1|2024-04-26|15/03/2024|||||9.460000038147|1|2023-10-31|15/09/2023|0.11|0.11|128000000|128000000|9.4099998474121|1|2023-08-30|15/06/2023|0.02||||10.689999580383|1|2023-04-29|15/03/2023|0.01||57460000||11.89999961853|1|2023-04-29|15/12/2022|0.15|0.15|219100000||11.89999961853|1|2022-10-29|15/09/2022|0.13|0.13|140100000||10.420000076294|1|2022-08-30|15/06/2022|0.02||64940000||7.5799999237061|1|2022-04-28|15/03/2022|||44540000||6.2800002098083|1|2022-04-28|15/12/2021|-1.11||167100000||6.2800002098083|1|2021-10-30|15/09/2021|0.13||130000000||9.9300003051758|1|2021-08-31|15/06/2021|0.01||100600000||12.680000305176|1|2021-04-27|15/12/2020|0.17||277700000||11.420000076294|1|2021-04-27|15/03/2021|0.01||46710000||11.420000076294|1|2020-10-31|15/09/2020|0.12||219300000||14.550000190735|1|2020-08-29|15/06/2020|0.04||117400000||16.739999771118|1
2025-04-07 02:04:27|07143|102088|/equities/qinling-cement|SHANGHAICOMP|600217|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000001113|2789||8.30B|8300000000.000001|4.52|34461004|3.3|-7.7|4.52-4.84|4.97|1657653673|0.8|91.23|3.87B|3870000000|0.05|0.03|0.62|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0076|0|0|0.1984|0.1183|29.8329|3.2428|2025-04-25|15/03/2025|||||4.5300002098083|1|2025-04-15|15/12/2024|||||4.5300002098083|1|2024-10-31|15/09/2024|||||6.6500000953674|1|2024-08-31|15/06/2024|||||4.3299999237061|1|2024-04-30|15/12/2023|||||4.7399997711182|1|2024-04-29|15/03/2024|||||4.4699997901917|1|2023-10-19|15/09/2023|||||4.5799999237061|1|2023-08-31|15/06/2023|||||4.7800002098083|1|2023-04-29|15/03/2023|-0.01||736600000||4.9299998283386|1|2023-04-25|15/12/2022|-0||581000000||4.7699999809265|1|2022-10-29|15/09/2022|||867300000||4.460000038147|1|2022-08-30|15/06/2022|0.03||963900000||5.0799999237061|1|2022-04-27|15/03/2022|0.01||711000000||4.3400001525879|1|2022-04-23|15/12/2021|0.04||807200000||4.9099998474121|1|2021-10-26|15/09/2021|0.06||1020000000||5.0999999046326|1|2021-08-24|15/06/2021|0.05||904700000||5.6900000572205|1|2021-04-29|15/03/2021|0.08||735400000||4.960000038147|1|2021-04-08|15/12/2020|0.06||1040000000||5.4099998474121|1|2020-10-28|15/09/2020|0.12||968000000||5.0599999427795|1|2020-08-29|15/06/2020|0.05||928900000||5.6700000762939|1
2025-04-07 02:04:37|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|600062|CNY|Healthcare|Pharmaceuticals|China|CNE000000Q94|12269||20.10B|20100000000|18.3|12895345|-5.41|-26.15|18.25-18.99|19.41|1026370379|0.16|12.48|11.21B|11210000000|1.58|0.36|1.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|25.17|3|25.5|25|35|4|27|0.0102|-0.1367|0.016|0.4015|0.0389|21.9504|2.0389|2025-04-25|15/03/2025|||||18.25|1|2025-03-21|15/12/2024|||||18.979999542236|1|2024-10-26|15/09/2024|||2620000000|2620000000|23.760000228882|1|2024-08-23|15/06/2024|||||18.520000457764|1|2024-04-26|15/03/2024|||2840000000|2840000000|21.379999160767|1|2024-03-22|15/12/2023|||2680000000|2680000000|21.10000038147|1|2023-10-27|15/09/2023|||||15.279999732971|1|2023-08-24|15/06/2023|||||15.609999656677|1|2023-04-28|15/03/2023|0.36||2740000000||21.559999465942|1|2023-03-28|15/12/2022|0.17||2290000000||17.040000915527|1|2022-10-26|15/09/2022|0.23||2250000000||17.420000076294|1|2022-08-24|15/06/2022|0.4||2390000000||19.319999694824|1|2022-04-29|15/03/2022|0.32||2520000000||29.739999771118|1|2022-03-25|15/12/2021|0.04|0.32|2240000000|2520000000|14.140000343323|1|2021-10-30|15/09/2021|0.28|0.32|2250000000|2520000000|11.420000076294|1|2021-08-24|15/06/2021|0.30|0.32|2220000000|2520000000|11.140000343323|1|2021-04-28|15/03/2021|0.13|0.24|2410000000|1890000000|12.039999961853|1|2021-03-19|15/12/2020|0.13|0.28|2130000000|2420000000|12.029999732971|1|2020-10-30|15/09/2020|0.31|0.28|2230000000|2420000000|12.729999542236|1|2020-08-25|15/06/2020|0.27|0.28|1960000000|2420000000|13.859999656677|1
2025-04-07 02:04:44|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|601698|CNY|Technology|Telecommunications Services|China|CNE100003PX9|593||83.56B|83560000000|18.24|30822037|25.59|-28.29|18.22-19.27|19.44|4224385412|0.75|183.83|2.54B|2540000000|0.11|0.02|0.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|sell|strong_sell|sell|neutral|||||16|4|14|-0.0004|0|0|0.1619|-0.0002|105.8686|23.0086|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1|2022-10-30|15/09/2022|0.06||665100000||10.920000076294|1|2022-08-30|15/06/2022|0.04||662000000||10.939999580383|1|2022-04-29|15/03/2022|0.03||591100000||9.2700004577637|1|2022-04-28|15/12/2021|0.05||783800000||9.1999998092651|1|2021-10-29|15/09/2021|0.03||613600000||13.659999847412|1|2021-08-26|15/06/2021|0.04||653200000||14.180000305176|1|2021-04-29|15/03/2021|0.03||583600000||17.270000457764|1|2021-04-26|15/12/2020|0.04||801000000||18.819999694824|1|2020-10-30|15/09/2020|0.04||648600000||17.770000457764|1|2020-08-30|15/06/2020|0.03||652300000||23.10000038147|1|2020-04-29|15/03/2020|0.02||608400000||15.789999961853|1|2020-04-16|15/12/2019|0.04||802200000||16.790000915527|1|2019-10-29|15/09/2019|0.02||619600000||11.489999771118|1|2019-08-26|15/06/2019|0.06||1310000000||9.2799997329712|1||||
2025-04-07 02:04:52|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|601858|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002R99|1375||15.74B|15740000000|18.02|6177379|-14.73|-27.71|18-19.1|19.79|790500000|1.25|36.12|2.88B|2880000000|0.56|0.26|1.31|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0023|0|0|0.4926|0.1984|31.8335|4.7356|2025-04-29|15/12/2024|||||18.020000457764|1|2025-04-25|15/03/2025|||||18.020000457764|1|2024-10-29|15/09/2024|||||22|1|2024-08-28|15/06/2024|||||15.890000343323|1|2024-04-27|15/12/2023|||||23.229999542236|1|2024-04-26|15/03/2024|||||22.85000038147|1|2023-10-28|15/09/2023|||||25.139999389648|1|2023-08-29|15/06/2023|||||33.990001678467|1|2023-04-29|15/03/2023|0.05||450400000||41.529998779297|1|2023-04-29|15/12/2022|0.24||1000000000||41.529998779297|1|2022-10-29|15/09/2022|0.15||613900000||7.0900001525879|1|2022-08-31|15/06/2022|0.18||721200000||7.75|1|2022-04-28|15/12/2021|0.24||882500000||7.1999998092651|1|2022-04-28|15/03/2022|0.02||370200000||7.1999998092651|1|2021-10-30|15/09/2021|0.10||580500000||8.2299995422363|1|2021-08-28|15/06/2021|0.25||797700000||8.3000001907349|1|2021-04-28|15/12/2020|0.27||890400000||10.210000038147|1|2021-04-28|15/03/2021|0.03||372500000||10.210000038147|1|2020-10-30|15/09/2020|0.15||654200000||10.85000038147|1|2020-08-31|15/06/2020|0.19||734100000||9.8199996948242|1
2025-04-07 02:05:03|07147|1082120|/equities/china-securities|SHANGHAICOMP|601066|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000031T5|13045|China Securities Co Ltd|191.75B|191750000000|23.04|12277258|13.24|-33.12|23-24.15|24.71|7756694797|0.68|11.63|20.76B|20760000000|0.79|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|27.68|5|35|21.95|31|4|29|-0.0761|-0.0807|0.1548|0.0214|0.103|32.4179|9.0114|2025-04-24|15/03/2025||0.12||11195000000|23.010000228882|1|2025-03-27|15/12/2024||0.05||10922000000|23.909999847412|1|2024-10-30|15/09/2024|0.15|-0.05|4790000000|10502000000|25.459999084473|1|2024-08-29|15/06/2024||0.19||10502000000|18.64999961853|1|2024-04-29|15/03/2024|0.12|0.08|4290000000|10082000000|22.569999694824|1|2024-03-28|15/12/2023||0.04||9659000000|21.770000457764|1|2023-10-26|15/09/2023|0.15|0.15|4920000000|4920000000|24.340000152588|1|2023-08-30|15/06/2023||0.37|6760000000|6760000000|26.5|1|2023-04-23|15/03/2023|0.28|0.28|6700000000|6700000000|24.729999542236|1|2023-03-30|15/12/2022|0.11|0.21|4860000000|4760000000|25.870000839233|1|2022-10-28|15/09/2022|0.23|0.23|8280000000|8280000000|24.14999961853|1|2022-08-30|15/06/2022|0.34|0.29|8090000000|5280000000|25.709999084473|1|2022-04-28|15/03/2022|0.18|0.18|6330000000|6330000000|21.120000839233|1|2022-03-30|15/12/2021|0.34|0.18|9260000000|4170000000|22.959999084473|1|2021-10-28|15/09/2021|0.34|0.2929|8280000000|5090000000|28.549999237061|1|2021-08-26|15/06/2021|0.34|0.2397|7520000000|4630000000|28.829999923706|1|2021-04-22|15/03/2021|0.21|0.3242|4800000000|5270000000|30.809999465942|1|2021-03-31|15/12/2020|0.26|0.2217|6420000000|4490000000|32.439998626709|1|2020-10-23|15/09/2020|0.36|0.3032|5960000000|5180000000|47.299999237061|1|2020-08-25|15/06/2020|0.2498|0.16|5060000000|5410000000|53.590000152588|1
2025-04-07 02:05:12|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|27|0.0056|-0.4808|0.087|-0.5083|0.2203|18.439|0|2025-04-30|15/12/2024|||||3.9100000858307|1|2025-04-25|15/03/2025|||||3.9100000858307|1|2024-10-31|15/09/2024|||13160000000||5.1500000953674|1|2024-08-31|15/06/2024|||11940000000|10170000000|5.3200001716614|1|2024-04-27|15/12/2023|||||4.9400000572205|1|2024-04-26|15/03/2024|||||4.8699998855591|1|2023-10-28|15/09/2023|||||4.0599999427795|1|2023-08-31|15/06/2023|||||4.2699999809265|1|2023-04-28|15/12/2022|-0.04||18190000000||4.5999999046326|1|2023-04-28|15/03/2023|||6820000000||4.5999999046326|1|2022-10-29|15/09/2022|-0.03||11030000000||3.5099999904633|1|2022-08-27|15/06/2022|-0.03||8820000000||3.7699999809265|1|2022-04-29|15/12/2021|0.01||14690000000||3.5099999904633|1|2022-04-29|15/03/2022|||6110000000||3.5099999904633|1|2021-10-30|15/09/2021|-0.02||8640000000||4.1399998664856|1|2021-08-27|15/06/2021|-0.02||9080000000||4.289999961853|1|2021-04-30|15/12/2020|-0.02||10140000000||4.0799999237061|1|2021-04-30|15/03/2021|-0.02||7120000000||4.0799999237061|1|2020-10-31|15/09/2020|-0.01||7360000000||4.1599998474121|1|2020-08-28|15/06/2020|-0||12890000000||4.8200001716614|1
2025-04-07 02:05:23|07149|100638|/equities/fengfan|SHANGHAICOMP|600482|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001KB1|25042||49.16B|49160000000|19.64|20158194|3.71|-28.51|19.64-20.58|21.92|2252762816|0.5|45.82|49.27B|49270000000|0.51|0.14|0.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|1|30|30|35|4|26|-0.0005|0.2038|0|-0.2492|0.0828|53.1181|1.6158|2025-04-26|15/12/2024|||||19.639999389648|1|2025-04-25|15/03/2025|||||19.639999389648|1|2024-10-31|15/09/2024|||11760000000|11760000000|23.559999465942|1|2024-08-31|15/06/2024|||||21.85000038147|1|2024-04-27|15/12/2023|||||21.709999084473|1|2024-04-26|15/03/2024|||||20.959999084473|1|2023-10-31|15/09/2023|||||17.940000534058|1|2023-08-31|15/06/2023|||||19.530000686646|1|2023-04-28|15/12/2022|0.02||12310000000||17.420000076294|1|2023-04-28|15/03/2023|0.02||9160000000||17.420000076294|1|2022-10-29|15/09/2022|0.03||12340000000||15.670000076294|1|2022-08-27|15/06/2022|0.08||7690000000||17.700000762939|1|2022-04-29|15/12/2021|0.04||8380000000||13.880000114441|1|2022-04-29|15/03/2022|0.03||5950000000||13.880000114441|1|2021-10-29|15/09/2021|0.16||6540000000||16.979999542236|1|2021-08-27|15/06/2021|0.16||7050000000||19.190000534058|1|2021-04-30|15/03/2021|0.16||6240000000||16.889999389648|1|2021-04-30|15/12/2020|-0.03||7780000000||16.889999389648|1|2020-10-31|15/09/2020|0.1||7320000000||17.370000839233|1|2020-08-28|15/06/2020|0.23||8180000000||19.799999237061|1
2025-04-07 02:05:32|07150|101041|/equities/china-south|SHANGHAICOMP|601098|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100000W03|13310||26.15B|26150000000|14.25|12651956|15.83|-15.47|13.98-14.5|14.35|1796000000|0.13|14.53|13.77B|13770000000|0.87|0.65|4.46|2025-04-26 00:00:00|2025-04-26|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.85|4|15.8|13|35|4|32|-0.0004|-0.0143|-0.0121|0.1568|0.1175|15.543|2.0188|2025-04-29|15/03/2025|||||14.229999542236|1|2025-04-26|15/12/2024|||||14.229999542236|1|2024-10-30|15/09/2024|||2470000000|2470000000|12.819999694824|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1|2024-04-27|15/12/2023|0.34|0.28|4410000000|4080000000|12.35000038147|1|2024-04-26|15/03/2024|0.16|0.16|3000000000|3000000000|12.409999847412|1|2023-10-28|15/09/2023|0.15|0.15|2440000000|2440000000|11.710000038147|1|2023-08-25|15/06/2023|0.35|0.35|4100000000|4100000000|12.130000114441|1|2023-04-25|15/03/2023|0.19|0.19|2660000000|2660000000|12.659999847412|1|2023-04-25|15/12/2022|0.18|0.26|3770000000|3920000000|12.659999847412|1|2022-10-28|15/09/2022|0.13|0.2|2440000000|2440000000|9.5500001907349|1|2022-08-25|15/06/2022|0.31|0.31|3860000000|3860000000|9.3100004196167|1|2022-04-26|15/03/2022|0.15|0.15|2400000000|2400000000|9.0500001907349|1|2022-04-26|15/12/2021|0.28|0.25|3520000000|3620000000|9.0500001907349|1|2021-10-28|15/09/2021|0.14|0.1949|2300000000|2830000000|8.7299995422363|1|2021-08-28|15/06/2021|0.28|0.2027|3420000000|2940000000|8.2600002288818|1|2021-04-27|15/12/2020|0.24|0.24|4090000000|3790000000|10.520000457764|1|2021-04-27|15/03/2021|0.15|0.1325|2100000000|1930000000|10.520000457764|1|2020-10-30|15/09/2020|0.21|0.21|2250000000|2260000000|10.520000457764|1|2020-08-28|15/06/2020|0.24|0.24|2600000000|2600000000|11.079999923706|1
2025-04-07 02:05:44|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|600029|CNY|Industrials|Passenger Transportation Services|China|CNE000001FG0|102597|China Southern Airlines Co Ltd Class A|100.21B|100210000000|5.45|67516736|2.66|-7.49|5.44-5.65|5.7|18120911504|0.61|-34.61|174.22B|174220000000|-0.09|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.68|15|8.6|4.8|35|4|33|0.0058|-0.442|-0.012|-0.2694|0.044|-1.4458|1.0339|2025-04-24|15/03/2025||||44150000000|5.4400000572205|1|2025-03-26|15/12/2024|-0.206|-0.05|39560000000|45740000000|6.1199998855591|1|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|5.8800001144409|1|2024-08-29|15/06/2024|0.015|-0.06|40200000000|42010000000|5.5999999046326|1|2024-04-29|15/03/2024|0.04|-0.34|44600000000|38850000000|5.7199997901917|1|2024-03-27|15/12/2023|-0.01|-0.3|40420000000|40390000000|5.6399998664856|1|2023-10-27|15/09/2023|0.23|0.3|55960000000|55960000000|5.8400001525879|1|2023-08-29|15/06/2023|0.0202|0.05|36720000000|37670000000|6.3400001525879|1|2023-04-28|15/03/2023|-0.1|-0.1|34060000000|34060000000|7.5999999046326|1|2023-03-28|15/12/2022|-0.83|-0.83|16850000000|16850000000|7.5199999809265|1|2022-10-28|15/09/2022|-0.36|-0.36|29340000000|29340000000|6.75|1|2022-08-30|15/06/2022|-0.4113|-0.41|19300000000|19310000000|6.5|1|2022-04-28|15/03/2022|-0.27|-0.27|21470000000|21470000000|6.3400001525879|1|2022-03-30|15/12/2021|-0.27|-0.36|23080000000|23080000000|6.1799998283386|1|2021-10-29|15/09/2021|-0.08|-0.085|26920000000|40250000000|6.2800002098083|1|2021-08-27|15/06/2021|-0.04|-0.04|30320000000|30320000000|5.75|1|2021-04-29|15/03/2021|-0.26|-0.26|21250000000|20970000000|6.4400000572205|1|2021-03-30|15/12/2020|-0.235|-0.0978|27330000000|27330000000|6.8800001144409|1|2020-10-30|15/09/2020|0.05|-0.1217|26390000000|27170000000|5.6599998474121|1|2020-08-28|15/06/2020|-0.2081|-0.23|17780000000|17820000000|5.6300001144409|1
2025-04-07 02:05:55|07152|100367|/equities/china-spacesat|SHANGHAICOMP|600118|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000000SM3|3419||29.56B|29560000000|24.25|14914064|4.49|-34.05|24.25-25.8|26.54|1182489135|0.37|-1551.15|4.88B|4880000000|-0.02|0.04|0.15|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||34|4|25|-0.0047|0|0|0.2315|0.1385|101.8732|4.6796|2025-04-25|15/03/2025|||||24.25|1|2025-04-12|15/12/2024|||||24.25|1|2024-10-25|15/09/2024|||||26.5|1|2024-08-23|15/06/2024|||||20.780000686646|1|2024-04-30|15/03/2024|||||25.159999847412|1|2024-04-17|15/12/2023|||||23.680000305176|1|2023-10-31|15/09/2023|||||27.469999313354|1|2023-08-25|15/06/2023|||||25.840000152588|1|2023-04-28|15/03/2023|0.04||1340000000||26.090000152588|1|2023-03-31|15/12/2022|||2960000000||28.569999694824|1|2022-10-29|15/09/2022|0.05||2040000000||21.799999237061|1|2022-08-27|15/06/2022|0.15||1840000000||20.489999771118|1|2022-04-29|15/03/2022|0.04||1400000000||17.569999694824|1|2022-03-31|15/12/2021|0.02||2800000000||22.39999961853|1|2021-10-30|15/09/2021|0.05||1200000000||25.280000686646|1|2021-08-25|15/06/2021|0.08||1700000000||27.329999923706|1|2021-04-28|15/03/2021|0.05||1360000000||30.040000915527|1|2021-03-25|15/12/2020|0.1||2640000000||29.75|1|2020-10-28|15/09/2020|0.08||1630000000||33.180000305176|1|2020-08-26|15/06/2020|0.09||1620000000||38.310001373291|1
2025-04-07 02:06:03|07153|100393|/equities/china-sports|SHANGHAICOMP|600158|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000VF1|1548||7.94B|7940000000|7.71|23032085|-1.43|-10.89|7.7-7.98|8.22|959513067|0.45|70.78|4.37B|4370000000|0.14|0.02|0.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||26|4|25|-0.0078|-0.9|-0.8201|0.0714|0.8495|75.3186|10.9492|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|8.3400001525879|1|2022-08-29|15/06/2022|-0||281600000||8.1300001144409|1|2022-04-25|15/03/2022|0.09||205100000||7.8800001144409|1|2022-04-25|15/12/2021|0.09||808300000||7.8800001144409|1|2021-10-29|15/09/2021|0.00||272300000||11.319999694824|1|2021-08-27|15/06/2021|0.02||252900000||11.180000305176|1|2021-04-27|15/03/2021|-0.06||181500000||11.739999771118|1|2021-04-27|15/12/2020|0.06||931000000||11.739999771118|1|2020-10-31|15/09/2020|0.01||270200000||13.010000228882|1|2020-08-29|15/06/2020|0.04||711600000||14.319999694824|1|2020-04-30|15/03/2020|0.02||83540000||8.4399995803833|1|2020-04-28|15/12/2019|0.08||867500000||8.329999923706|1|2019-10-31|15/09/2019|0.02||212900000||9.8000001907349|1|2019-08-31|15/06/2019|0.02||348800000||10.029999732971|1|2019-04-29|15/03/2019|-0||94720000||11.180000305176|1|2019-03-11|15/12/2018|0.05||709600000||10.409999847412|1|2018-10-31|15/09/2018|0.02||180000000||7.6199998855591|1|2018-08-28|15/06/2018|0.02||460100000||8.8000001907349|1
2025-04-07 02:06:13|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|600956|CNY|Utilities|Natural Gas Utilities|China|CNE100003ZJ7|2696||23.73B|23730000000|6.85|5355815|-16.65|-9.39|6.82-7.17|7.18|4205693073|1.07|8.63|21.37B|21370000000|0.4|0.21|2.95|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|2|9|9|23|4|21|-0.0899|-0.0028|0|0.0422|0.2007|18.1162|2.7181|2025-04-24|15/03/2025|||||6.8299999237061|1|2025-03-25|15/12/2024|0.04||5580000000||7.4400000572205|1|2024-10-30|15/09/2024|0.02||3650000000|3650000000|7.710000038147|1|2024-08-28|15/06/2024|0.14|0.14|4230000000|4230000000|6.9499998092651|1|2024-04-25|15/03/2024|0.2|0.2|7910000000|7910000000|8.6999998092651|1|2024-03-26|15/12/2023|0.17|0.17|7160000000|7160000000|7.9899997711182|1|2023-10-27|15/09/2023|0.01|0.01|3080000000|3080000000|8.1800003051758|1|2023-08-29|15/06/2023|0.14|0.14|3490000000|3490000000|8.460000038147|1|2023-04-28|15/03/2023|0.2|0.2|6560000000|6560000000|9.0299997329712|1|2023-03-23|15/12/2022|0.145|0.15|5510000000|5510000000|9.5|1|2022-10-28|15/09/2022|0.01|0.01|2820000000|2820000000|10.289999961853|1|2022-08-25|15/06/2022|0.16|0.16|3890000000|3890000000|11.949999809265|1|2022-04-28|15/03/2022|0.22|0.22|6330000000|6330000000|10.760000228882|1|2022-03-23|15/12/2021|0.16||5280000000||12.949999809265|1|2021-10-28|15/09/2021|-0.02||2300000000||19.180000305176|1|2021-08-25|15/06/2021|0.17||3110000000||13.939999580383|1|2021-04-29|15/03/2021|0.23|0.23|5300000000|5300000000|11.770000457764|1|2021-03-19|15/12/2020|0.15||4190000000||8.920000076294|1|2020-10-29|15/09/2020|-0.01|-0.01|1730000000|1730000000|9.1199998855591|1|2020-08-26|15/06/2020|0.09||2190000000||10.289999961853|1
2025-04-07 02:06:24|07155|100339|/equities/ctv-media|SHANGHAICOMP|600088|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000000QY2|1424||6.83B|6830000000|15.53|6801787|-14.1|-22.32|15.5-16.34|17.11|397706400|0.28|186.32|1.09B|1090000000|0.09|0.02|0.13|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_sell|sell|strong_buy|neutral|neutral|||||32|4|25|-0.0101|0|0|-0.5055|0.2078|38.4125|6.1804|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1|2024-04-26|15/03/2024|||||19.430000305176|1|2024-04-20|15/12/2023|||||21.229999542236|1|2023-10-28|15/09/2023|||||12.010000228882|1|2023-08-31|15/06/2023|||||14.470000267029|1|2023-04-29|15/03/2023|0.01||151100000||11.869999885559|1|2023-04-21|15/12/2022|0.01||649100000||11.529999732971|1|2022-10-29|15/09/2022|-0.08||189200000||7.7699999809265|1|2022-08-31|15/06/2022|-0.02||109800000||9.1800003051758|1|2022-04-30|15/03/2022|-0.08||201400000||8.1899995803833|1|2022-04-16|15/12/2021|0.03||576000000||8.8900003433228|1|2021-10-30|15/09/2021|-0.02||183700000||9.539999961853|1|2021-08-28|15/06/2021|0.02||228200000||9.8000001907349|1|2021-04-27|15/03/2021|-0.03||200300000||13.10000038147|1|2021-04-17|15/12/2020|-0.07||351200000||12.909999847412|1|2020-10-30|15/09/2020|-0.06||144600000||11.300000190735|1|2020-08-29|15/06/2020|-0.06||126400000||13.510000228882|1|2020-04-25|15/03/2020|-0.08||156100000||12.810000419617|1|2020-04-17|15/12/2019|0.04||324100000||13.310000419617|1
2025-04-07 02:06:33|07156|101154|/equities/china-wafer|SHANGHAICOMP|603005|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100001SM0|861||19.49B|19490000000|26.9|40118404|70.12|-38.2|26.9-28.18|30.33|652171706|0.14|82.35|1.06B|1060000000|0.34|0.05|0.15|2025-04-19 00:00:00|2025-04-19|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|29.4|1|29.4|29.4|35|4|28|-0.004|-0.0997|0|0.3606|0.0401|57.0233|19.3769|2025-05-06|15/03/2025|||||26.89999961853|1|2025-04-19|15/12/2024|||||26.89999961853|1|2024-10-30|15/09/2024|||||25.280000686646|1|2024-08-24|15/06/2024|||||17.799999237061|1|2024-04-29|15/03/2024|||||17.010000228882|1|2024-04-20|15/12/2023||0.12|||15.859999656677|1|2023-10-31|15/09/2023|0.1|0.1|||23.959999084473|1|2023-08-26|15/06/2023|0.07|0.07|259000000|259000000|18.079999923706|1|2023-04-28|15/03/2023|0.04||223200000||22.389999389648|1|2023-04-25|15/12/2022|-0.09|-0.09|230500000||24.309999465942|1|2022-10-31|15/09/2022|0.05|0.39|255000000|255000000|19.879999160767|1|2022-08-27|15/06/2022|0.15|0.15|315000000|315000000|24.409999847412|1|2022-04-29|15/03/2022|0.1438|0.14|305000000|305000000|18.093755722046|1|2022-04-09|15/12/2021|0.25|0.25|332000000|332000000|22.000007629395|1|2021-10-30|15/09/2021|0.36|0.38|385000000||25.862508773804|1|2021-08-28|15/06/2021|0.34|0.34|366000000||32.387508392334|1|2021-04-24|15/03/2021|0.31||329000000||33.270858764648|1|2021-03-27|15/12/2020|0.275||339000000||31.2396068573|1|2020-10-19|15/09/2020|0.35||309000000||35.734401702881|1|2020-08-22|15/06/2020|0.27||264300000||39.963573455811|1
2025-04-07 02:06:44|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|600007|CNY|Real Estate|Real Estate Operations|China|CNE000000YH1|1938||22.26B|22260000000|21.64|2604202|-3.48|-30.34|21.57-22.57|22.97|1007282534|1.02|18.41|3.91B|3910000000|1.25|1.3|5.65|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|26.8|3|29.5|25|34|4|25|0.0248|0|0|0.0386|0.0217|17.8483|4.8408|2025-04-25|15/03/2025|||||21.610000610352|1|2025-04-01|15/12/2024|||||23|1|2024-10-31|15/09/2024|||||23.260000228882|1|2024-08-31|15/06/2024|||||21.510000228882|1|2024-04-26|15/03/2024|0.33|0.33|982380000|982380000|22.989999771118|1|2024-03-14|15/12/2023|||||18.870000839233|1|2023-10-31|15/09/2023|||||18.690000534058|1|2023-08-31|15/06/2023|||||20.020000457764|1|2023-04-29|15/03/2023|0.32||958000000|958000000|18.540000915527|1|2023-03-29|15/12/2022|0.25||846000000||16.950000762939|1|2022-10-29|15/09/2022|0.3||936600000||13.35000038147|1|2022-08-31|15/06/2022|0.3||756400000||14.689999580383|1|2022-04-30|15/12/2021|0.25||922100000||14.260000228882|1|2022-04-29|15/03/2022|0.27||903200000||14.130000114441|1|2021-10-30|15/09/2021|0.26|0.26|914100000|914100000|13.579999923706|1|2021-08-31|15/06/2021|0.27||910500000||16.950000762939|1|2021-04-30|15/03/2021|0.24||839300000||12.670000076294|1|2021-03-25|15/12/2020|0.21||863000000||12.460000038147|1|2020-10-31|15/09/2020|0.2||801100000||12.310000419617|1|2020-08-29|15/06/2020|0.20||703600000||13.760000228882|1
2025-04-07 02:06:55|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|601179|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000KW8|9312||34.86B|34860000000|6.17|46263882|25.69|-9.54|6.16-6.59|6.77|5125882352|0.08|40.84|21.94B|21940000000|0.22|0.13|1.87|2025-04-11 00:00:00|2025-04-11|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|9.34|5|10|8.56|35|4|32|-0.0049|0.0736|-0.0153|0.1576|0.1308|62.6696|1.6422|2025-05-06|15/03/2025|||||6.1700000762939|1|2025-04-11|15/12/2024|||||6.1700000762939|1|2024-10-30|15/09/2024|0.07||4900000000|4890000000|7.8899998664856|1|2024-08-30|15/06/2024|0.05||5600000000|5610000000|6.539999961853|1|2024-04-29|15/03/2024|0.04|0.04|4700000000|4700000000|7.4800000190735|1|2024-04-11|15/12/2023|0.07||7220000000|7220000000|5.4800000190735|1|2023-10-28|15/09/2023|||4480000000|4480000000|4.6300001144409|1|2023-08-30|15/06/2023|||4610000000|4610000000|5.039999961853|1|2023-04-21|15/12/2022|0.03||4860000000||5.5300002098083|1|2023-04-21|15/03/2023|0.04||4730000000||5.5300002098083|1|2022-10-28|15/09/2022|0.02||4660000000||4.6100001335144|1|2022-08-31|15/06/2022|0.05||4810000000||4.9800000190735|1|2022-04-15|15/03/2022|0.03||3890000000||4.2800002098083|1|2022-04-15|15/12/2021|0.01||2210000000||4.2800002098083|1|2021-10-29|15/09/2021|0.01||4490000000||5.4800000190735|1|2021-08-27|15/06/2021|0.01||4520000000||5.2600002288818|1|2021-04-30|15/03/2021|0.01||3160000000||4.0900001525879|1|2021-04-02|15/12/2020|0.01|0.1|6410000000|6210000000|4.4899997711182|1|2020-10-30|15/09/2020|0.0185|0.02|3280000000|3280000000|4.5100002288818|1|2020-08-28|15/06/2020|0.01|0.01|4220000000|4220000000|4.9200000762939|1
2025-04-07 02:07:04|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|601916|CNY|Financials|Banking Services|China|CNE100003PS9|25226|China Zheshang Bank Co Ltd|78.78B|78780000000|2.83|119854923|-0.67|-3.22|2.83-2.94|2.96|27464635963|0.51|4.74|110.7B|110700000000|0.52|0.16|5.5|2025-04-24 00:00:00|2025-04-24|buy|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|3.5|6|3.58|3.37|25|4|23|-0.046|0.0413|0|0.4205|-0.0212|6.773|1.4187|2025-04-24|15/03/2025|||||2.8399999141693|1|2025-03-28|15/12/2024||0.1|15160000000||2.960000038147|1|2024-10-29|15/09/2024||0.16|17210000000||2.9000000953674|1|2024-08-29|15/06/2024|0.07|0.07|16870000000|16870000000|2.710000038147|1|2024-04-29|15/03/2024|0.22|0.14|18410000000||2.9100000858307|1|2024-03-28|15/12/2023|0.08|0.08|14010000000|14010000000|2.9800000190735|1|2023-10-27|15/09/2023|0.17|0.17|16460000000|16460000000|2.5099999904633|1|2023-08-29|15/06/2023|0.055|0.08|17450000000|17450000000|2.6300001144409|1|2023-04-25|15/03/2023|0.2525|0.25|15780000000|15780000000|2.776223897934|1|2023-03-27|15/12/2022|0.1|0.1|13370000000|13370000000|2.7009370326996|1|2022-10-27|15/09/2022|0.21|0.2|15980000000|15980000000|2.6444709300995|1|2022-08-29|15/06/2022|0.05||16350000000|16350000000|3.0491409301758|1|2022-04-25|15/03/2022|0.2|0.19|15390000000|15390000000|3.0491409301758|1|2022-03-29|15/12/2021|0.1||14060000000|14060000000|3.1150178909302|1|2021-10-28|15/09/2021|0.19||14510000000||3.4800000190735|1|2021-08-30|15/06/2021|0.09||12900000000||3.539999961853|1|2021-04-29|15/03/2021|0.17||13020000000||3.9700000286102|1|2021-03-30|15/12/2020|0.1||12470000000||4.0999999046326|1|2020-10-29|15/09/2020|0.16||10110000000||4.0799999237061|1|2020-08-28|15/06/2020|0.64||25140000000||4.1199998855591|1
2025-04-07 02:07:12|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|601512|CNY|Real Estate|Real Estate Operations|China|CNE100003Y65|1766||11.42B|11420000000|7.07|3889095|-6.27|-9.32|7.06-7.41|7.62|1498890000|0.41|12.2|3.03B|3030000000|0.67|0.27|3.58|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.38|1|9.38|9.38|24|4|21|-0.0426|0.0003|0|2.3269|0.1249|27.7757|4.4233|2025-04-25|15/03/2025|||||7.0199999809265|1|2025-04-22|15/12/2024||0.21|||7.0199999809265|1|2024-10-29|15/09/2024||0.17|||7.8800001144409|1|2024-08-27|15/06/2024||0.23|||7.4299998283386|1|2024-04-26|15/03/2024|0.31|0.31|1030000000||7.5300002098083|1|2024-04-20|15/12/2023|0.22|0.22|||8.289999961853|1|2023-10-28|15/09/2023|0.18|0.18|||8.2700004577637|1|2023-08-26|15/06/2023|0.23|0.17|||9.1999998092651|1|2023-04-28|15/03/2023|0.28|0.28|930000000|930000000|9.2399997711182|1|2023-04-21|15/12/2022|0.38|0.38|1670000000||9.3400001525879|1|2022-10-28|15/09/2022|0.13|0.2|653500000||8|1|2022-08-24|15/06/2022|0.16|0.16|932100000||8.7200002670288|1|2022-04-25|15/03/2022|0.4|0.4|1490000000|1490000000|8.4700002670288|1|2022-04-18|15/12/2021|0.27||1320000000||8.8199996948242|1|2021-10-30|15/09/2021|0.13||537600000||8.7700004577637|1|2021-08-22|15/06/2021|0.17||670300000||8.75|1|2021-04-28|15/03/2021|0.44||1390000000||9.8599996566772|1|2021-04-16|15/12/2020|0.23||911500000||9.210000038147|1|2020-10-28|15/09/2020|0.1||690440000||10.810000419617|1|2020-08-20|15/06/2020|0.05||447000000||12.420000076294|1
2025-04-07 02:07:23|07161|102956|/equities/chinese-univer|SHANGHAICOMP|600373|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000019X4|6633||14.44B|14440000000|10.42|13746218|-24.68|-17.1|10.41-10.92|11.05|1355063719|0.47|9.15|9.6B|9600000000|1.45|0.78|6.96|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.8|4|19|8.4|35|4|32|0.0094|-0.0247|0.018|0.0372|0.0137|12.0375|1.6441|2025-04-25|15/03/2025||0.3595||2620000000|10.449999809265|1|2025-04-19|15/12/2024||0.32||3600000000|10.449999809265|1|2024-10-31|15/09/2024||0.3044||2340000000|14.079999923706|1|2024-08-30|15/06/2024|0.297|0.3|2880000000|2880000000|12.829999923706|1|2024-04-29|15/03/2024|0.1948|0.19|2160000000|2160000000|14.510000228882|1|2024-04-19|15/12/2023||0.26||3450000000|15.510000228882|1|2023-10-31|15/09/2023||0.27||2210000000|11.819999694824|1|2023-08-31|15/06/2023||0.35||2890000000|12.810000419617|1|2023-04-28|15/03/2023|0.32|0.32|2490000000|2490000000|16.239999771118|1|2023-04-19|15/12/2022|0.53|0.31|2540000000|3120000000|13.430000305176|1|2022-10-29|15/09/2022|0.33|0.47|2390000000|2700000000|8.3000001907349|1|2022-08-31|15/06/2022|0.27|0.38|2720000000|2610000000|9.6899995803833|1|2022-04-29|15/03/2022|0.25|0.29|2590000000|2720000000|9.6599998474121|1|2022-03-31|15/12/2021|0.25|0.31|3090000000|3000000000|11.270000457764|1|2021-10-29|15/09/2021|0.39|0.43|2450000000|2590000000|10.119999885559|1|2021-08-28|15/06/2021|0.28|0.38|2580000000|2510000000|10.140000343323|1|2021-04-30|15/03/2021|0.2794|0.28|2620000000|2620000000|11.359999656677|1|2021-03-31|15/12/2020|0.3874|0.39|2890000000|2890000000|10.300000190735|1|2020-10-30|15/09/2020|0.3572|0.36|2640000000|2640000000|11.60000038147|1|2020-08-28|15/06/2020|0.2906|0.29|2980000000|2980000000|13.119999885559|1
2025-04-07 02:07:30|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|600618|CNY|Basic Materials|Chemicals|China|CNE0000005Z8|1073|Shanghai Chlor-Alkali Chemical Co Ltd A|11.38B|11380000000|8.86|22931551|11.56|-12.73|8.86-9.39|9.91|1156399976|0.6|12.25|7.95B|7950000000|0.8|0.2|2.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0058|0|0|0.2058|0.0219|11.9596|1.748|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1|2024-04-29|15/03/2024|||||9.3699998855591|1|2024-04-16|15/12/2023|||||9.079999923706|1|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-08|15/06/2023|||||9.170000076294|1|2023-04-29|15/03/2023|0.16||1650000000||9.5500001907349|1|2023-03-21|15/12/2022|0.2||1390000000||10.10000038147|1|2022-10-28|15/09/2022|0.22||1310000000||10.289999961853|1|2022-08-30|15/06/2022|0.35||1690000000||11.609999656677|1|2022-04-30|15/03/2022|0.42||1980000000||11.020000457764|1|2022-03-26|15/12/2021|0.54||2000000000||11.64999961853|1|2021-10-26|15/09/2021|0.41||1670000000||15|1|2021-08-26|15/06/2021|0.28||1450000000||11.020000457764|1|2021-04-28|15/03/2021|0.3||1550000000||7.9000000953674|1|2021-04-09|15/12/2020|0.23||1450000000||8.1499996185303|1|2020-10-30|15/09/2020|0.17||1290000000||7.2300000190735|1|2020-08-27|15/06/2020|0.05||999600000||8.0299997329712|1|2020-04-30|15/03/2020|0.08||1150000000||7.0999999046326|1|2020-03-27|15/12/2019|0.16||1340000000||7.5500001907349|1
2025-04-07 02:07:40|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|600132|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000TL3|6861||28.95B|28950000000|56.62|4592679|-9.21|-77|56.5-58.85|59.4|483971198|0.87|26.01|14.64B|14640000000|2.3|4.3|7.19|2025-04-03 00:00:00|2025-04-03|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|64.19|24|87.3|48|35|4|33|0.0133|-1.0674|0.3395|-1.2136|0.2463|22.7|4.6745|2025-04-25|15/03/2025||0.85||4230000000|55.659999847412|1|2025-04-03|15/12/2024|-0.45|0.03|1580000000|1750000000|59.400001525879|1|2024-10-31|15/09/2024|0.89|1.05|4200000000|4200000000|58.849998474121|1|2024-08-15|15/06/2024|0.93|0.928|4570000000|4580000000|60.650001525879|1|2024-04-29|15/03/2024|0.93|0.93|4290000000|4290000000|66.5|1|2024-03-30|15/12/2023|-0.0175|0.05|1790000000|1790000000|64.470001220703|1|2023-10-31|15/09/2023|0.99|1.04|4520000000|4500000000|83|1|2023-08-17|15/06/2023|0.989|0.95|4500000000|4490000000|83.379997253418|1|2023-04-28|15/12/2022|0.17|0.08|1860000000|1890000000|105.87000274658|1|2023-04-28|15/03/2023|0.8|0.78|4010000000|3980000000|105.87000274658|1|2022-10-28|15/09/2022|0.94|0.94|4250000000|4250000000|88.839996337891|1|2022-08-18|15/06/2022|0.8|0.78|4100000000|4100000000|115.37999725342|1|2022-04-29|15/03/2022|0.7|0.7|3830000000|3830000000|126.40000152588|1|2022-04-02|15/12/2021|0.4819|0.41|1930000000|1930000000|112.16000366211|1|2021-10-29|15/09/2021|0.87|0.87|4050000000|4050000000|136.77000427246|1|2021-08-19|15/06/2021|0.6383|1.41|3870000000||173.19000244141|1|2021-04-29|15/03/2021|0.61|0.5423|3270000000||141.55000305176|1|2021-04-29|15/12/2020|1.07|0.2124|8040000000|940090000|141.55000305176|1|2020-10-24|15/09/2020|0.44|0.47|1360000000|1360000000|99.870002746582|1|2020-08-15|15/06/2020|0.44|0.42|1200000000|1080000000|69.449996948242|1
2025-04-07 02:07:48|07164|942825|/equities/chuanyi|SHANGHAICOMP|603100|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001VY9|5273||10.79B|10790000000|21.03|7919055|3.91|-24.53|20.89-22.21|22.17|508111484|-0.05|14.31|7.55B|7550000000|1.5|1.05|4.77|2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|25.46|3|25.46|25.46|33|4|30|0.0104|0.0056|0|-0.0123|0.0734|14.6112|1.525|2025-04-25|15/03/2025|||||20.989999771118|1|2025-04-25|15/12/2024|||||20.989999771118|1|2024-10-30|15/09/2024|0.38||1880000000|1880000000|20.520000457764|1|2024-08-24|15/06/2024|0.42||2180000000||15.979999542236|1|2024-04-26|15/03/2024|||1570000000|1570000000|21.761545181274|1|2024-04-25|15/12/2023|||1190000000||21.338468551636|1|2023-10-31|15/09/2023|||1890000000|1890000000|23.376930236816|1|2023-08-31|15/06/2023|||2030000000|2030000000|24.8307762146|1|2023-04-29|15/12/2022|0.3408||1720000000||30.90770149231|1|2023-04-29|15/03/2023|0.2715|0.27|1560000000|1560000000|30.90770149231|1|2022-10-31|15/09/2022|0.38||1600000000||25.323085784912|1|2022-08-31|15/06/2022|0.37||1710000000||15.88461971283|1|2022-04-30|15/03/2022|0.27||1340000000||13.550000190735|1|2022-04-23|15/12/2021|0.31||1590000000||13.340000152588|1|2021-10-30|15/09/2021|0.27||1390000000|1390000000|16.780000686646|1|2021-08-30|15/06/2021|0.4||1470000000||20.469999313354|1|2021-04-30|15/03/2021|0.38||1030000000||14.720000267029|1|2021-04-24|15/12/2020|0.47||1280000000||14.420000076294|1|2020-10-31|15/09/2020|0.29||1180000000||10.210000038147|1|2020-08-29|15/06/2020|0.3||1140000000||9.579999923706|1
2025-04-07 02:07:56|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|600939|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002YR5|14063||5.04B|5040000000|2.41|13265317|-7.34|-4.54|2.41-2.55|2.64|1901798979|0.44|-31.32|32.5B|32500000000|-0.11|0.01|0.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0008|0|0|-1.3568|0.0237|34.8721|0.1846|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1|2022-10-27|15/09/2022|0.01||11790000000||3.6300001144409|1|2022-08-25|15/06/2022|0.05||14310000000||3.7799999713898|1|2022-04-28|15/03/2022|0.02||13610000000||4.6799998283386|1|2022-04-26|15/12/2021|-0.08||14460000000||4.2199997901917|1|2021-10-27|15/09/2021|0.06||14080000000||3.3599998950958|1|2021-08-26|15/06/2021|0.04||15080000000||3.4000000953674|1|2021-04-29|15/03/2021|0.03||14210000000||3.5699999332428|1|2021-04-28|15/12/2020|0.04||15180000000||3.4900000095367|1|2020-10-29|15/09/2020|0.04||15270000000||3.8499999046326|1|2020-08-28|15/06/2020|0.03||15770000000||4.0999999046326|1|2020-04-30|15/12/2019|0.04||14770000000||3.8699998855591|1|2020-04-30|15/03/2020|-0.03||9080000000||3.8699998855591|1|2019-10-31|15/09/2019|0.01||11570000000||4.8800001144409|1|2019-08-31|15/06/2019|0.15||13900000000||4.5799999237061|1|2019-04-29|15/03/2019|0.02||11890000000||5.5199999809265|1|2019-04-26|15/12/2018|0.1||13930000000||5.539999961853|1|2018-10-30|15/09/2018|0.01||10600000000||4.5799999237061|1|2018-08-30|15/06/2018|0.06||11890000000||5.1100001335144|1
2025-04-07 02:08:11|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|600729|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000LF2|12623||12.80B|12800000000|28.55|5871347|20.79|-35.89|28.5-29.86|30.01|440547577|0.32|10.19|17.12B|17120000000.000002|3|1.36|4.44|2025-04-19 00:00:00|2025-04-19|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|26.86|6|29.58|25|34|4|31|-0.0007|-0.012|-0.0067|1.762|-0.0079|19.2642|0.4997|2025-04-30|15/03/2025|||||28.569999694824|1|2025-04-19|15/12/2024||0.66||24307000000|28.569999694824|1|2024-10-31|15/09/2024|0.48|0.55|4020000000|4020000000|21.709999084473|1|2024-08-31|15/06/2024|1.13|0.63|4130000000|4130000000|17.659999847412|1|2024-04-29|15/03/2024|0.97|0.97|4850000000|4850000000|26.14999961853|1|2024-04-19|15/12/2023|0.42|0.42|4210000000|4210000000|25.969999313354|1|2023-10-28|15/09/2023|0.55|0.62|4620000000|4620000000|29.659999847412|1|2023-08-31|15/06/2023|1.06|1.4|5050000000|5050000000|33.779998779297|1|2023-04-29|15/03/2023|1.17|1.16|5110000000|5110000000|29.569999694824|1|2023-04-08|15/12/2022|0.11|0.11|3810000000|3810000000|26.879999160767|1|2022-10-29|15/09/2022|0.62|0.63|4600000000|4600000000|19.729999542236|1|2022-08-30|15/06/2022|0.43|0.47|4620000000|4620000000|22.959999084473|1|2022-04-23|15/03/2022|1.04|1.04|5270000000|5270000000|27.329999923706|1|2022-03-26|15/12/2021|0.34|0.34|4770000000|4770000000|26.860000610352|1|2021-10-30|15/09/2021|0.57|0.6|4570000000|4860000000|23.010000228882|1|2021-08-28|15/06/2021|0.48|0.75|5270000000|5270000000|26.979999542236|1|2021-04-29|15/03/2021|1.06|1.06|6510000000|6510000000|30.879999160767|1|2021-03-27|15/12/2020|0.188||5620000000||31.040000915527|1|2020-10-29|15/09/2020|0.5015||7200000000|7440000000|38.409999847412|1|2020-08-22|15/06/2020|1.43||7770000000||31.370000839233|1
2025-04-07 02:08:20|07167|100710|/equities/dima-industry|SHANGHAICOMP|600565|CNY|Real Estate|Real Estate Operations|China|CNE000001C08|8127||2.12B|2120000000|0.85|62024846|-36.57|-1.55|0.85-0.85|0.89|2491506284|0.776|-0.564|19.03B|19030000000|-1.51|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0129|0|0|0.4912|0.7833|17.6218|0.8428|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1|2024-04-30|15/12/2023|||||1|1|2024-04-30|15/03/2024|||||1|1|2023-10-28|15/09/2023|||||1.6000000238419|1|2023-08-19|15/06/2023|||||1.8099999427795|1|2023-04-28|15/03/2023|-0.04||4470000000||1.7699999809265|1|2023-04-28|15/12/2022|-1.43||3480000000||1.7699999809265|1|2022-10-29|15/09/2022|||9090000000||2.0699999332428|1|2022-08-23|15/06/2022|0.1||7980000000||2.2200000286102|1|2022-04-29|15/03/2022|-0.02||2240000000||2.0599999427795|1|2022-04-29|15/12/2021|-0.89||9220000000||2.0599999427795|1|2021-10-30|15/09/2021|0.02||5020000000||2.3099999427795|1|2021-08-28|15/06/2021|0.04||2370000000||2.420000076294|1|2021-04-30|15/03/2021|0.02||3860000000||2.9400000572205|1|2021-03-12|15/12/2020|0.6||14870000000||2.5699999332428|1|2020-10-29|15/09/2020|0.05||2120000000||2.8699998855591|1|2020-08-19|15/06/2020|0.08||4280000000||3.0899999141693|1|2020-04-30|15/12/2019|0.39||13320000000||2.9500000476837|1|2020-04-30|15/03/2020|0.01||1670000000||2.9500000476837|1
2025-04-07 02:08:29|07168|100621|/equities/fuling|SHANGHAICOMP|600452|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001GT1|642||15.2B|15200000000|9.18|18634457|4.26|-12.46|9.1-9.65|9.8|1536541654|0.82|33.8|3.11B|3110000000|0.32|0.2|1.97|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0163|-0.0144|0|-0.11|0.0371|2.2096|11.1375|2025-04-25|15/03/2025|||||9.1599998474121|1|2025-04-18|15/12/2024|||||9.1599998474121|1|2024-10-30|15/09/2024|||||11.739999771118|1|2024-08-16|15/06/2024|||||9.9700002670288|1|2024-04-29|15/03/2024|||||9.4500036239624|1|2024-04-19|15/12/2023|||||9.3571472167969|1|2023-10-27|15/09/2023|||||8.5428609848022|1|2023-08-11|15/06/2023|||||12.057147979736|1|2023-04-28|15/03/2023|0.13||||10.714285850525|1|2023-04-21|15/12/2022|-0.01||||11.083333015442|1|2022-10-28|15/09/2022|0.24||||7.75|1|2022-08-12|15/06/2022|0.23||||7.8809518814087|1|2022-04-29|15/03/2022|0.10||847000000|847000000|7.972216129303|1|2022-04-15|15/12/2021|0.10||||9.2430477142334|1|2021-10-29|15/09/2021|0.27||||14.149993896484|1|2021-08-27|15/06/2021|0.14||||13.666661262512|1|2021-04-30|15/12/2020|0.27|0.2429|||10.869048118591|1|2021-04-30|15/03/2021|0.35||||10.869048118591|1|2020-10-30|15/09/2020|0.28|0.2929|||10.726189613342|1|2020-08-21|15/06/2020|0.12|0.24|||11.297618865967|1
2025-04-07 02:08:45|07169|100496|/equities/gangjiu|SHANGHAICOMP|600279|CNY|Industrials|Diversified Industrial Goods Wholesale|China|CNE000001485|2507||5.64B|5640000000|4.67|11725941|19.08|-6.22|4.66-5.02|5.08|1186866283|0.36|9.01|4.31B|4310000000|0.52|0.05|0.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0053|0|0|0.71|0.0738|26.715|1.0308|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1|2022-10-28|15/09/2022|0.02||1230000000||3.920000076294|1|2022-08-26|15/06/2022|||1210000000||4.4899997711182|1|2022-04-28|15/03/2022|||1360000000||3.9400000572205|1|2022-03-25|15/12/2021|0.03||794200000||4.4099998474121|1|2021-10-26|15/09/2021|0.02||1720000000||3.6199998855591|1|2021-08-24|15/06/2021|||1640000000||3.6099998950958|1|2021-04-29|15/03/2021|||1330000000||3.5999999046326|1|2021-04-23|15/12/2020|0.02||1610000000||3.7200000286102|1|2020-10-30|15/09/2020|0.03||1200000000||3.75|1|2020-08-28|15/06/2020|0.03||1440000000||3.8800001144409|1|2020-04-29|15/03/2020|||829800000||3.5699999332428|1|2020-04-14|15/12/2019|0.03||1040000000||3.7400000095367|1|2019-10-30|15/09/2019|0.11||1210000000||4.210000038147|1|2019-08-30|15/06/2019|0.04||1150000000||4.2199997901917|1|2019-04-25|15/03/2019|0.02||1380000000||5.8000001907349|1|2019-03-28|15/12/2018|0.05||835900000||5.5700001716614|1|2018-10-25|15/09/2018|0.06||1970000000||3.8499999046326|1|2018-08-23|15/06/2018|0.06||2070000000||4.3899998664856|1
2025-04-07 02:08:53|07170|942818|/equities/chq-gas|SHANGHAICOMP|600917|CNY|Utilities|Natural Gas Utilities|China|CNE100001V03|3818||9.19B|9190000000|5.45|3327872|-8.02|-6.97|5.39-5.76|5.8|1571340000|0.3|21.73|10.14B|10140000000|0.28|0.11|1.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0058|0.0564|0|-0.0445|0.0402|31.9785|1.7417|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1|2024-04-29|15/12/2023|||||6.2600002288818|1|2024-04-28|15/03/2024|||||6.2600002288818|1|2023-10-28|15/09/2023|||||6.8600001335144|1|2023-08-31|15/06/2023|||||6.9000000953674|1|2023-04-29|15/03/2023|-0.03||2590000000||7.3600001335144|1|2023-04-27|15/12/2022|0.02||2490000000||7.25|1|2022-10-29|15/09/2022|0.09||1910000000||7.4400000572205|1|2022-08-27|15/06/2022|0.09||2050000000||8.7700004577637|1|2022-04-29|15/03/2022|0.06||2290000000||6.5799999237061|1|2022-04-29|15/12/2021|0.09||2410000000||6.5799999237061|1|2021-10-30|15/09/2021|0.06||1650000000||8.4799995422363|1|2021-08-31|15/06/2021|0.05||1750000000||9.3100004196167|1|2021-04-30|15/03/2021|0.05||2000000000||8.6199998855591|1|2021-04-30|15/12/2020|0.05||2140000000||8.6199998855591|1|2020-10-31|15/09/2020|0.09||1570000000||7.4000000953674|1|2020-08-29|15/06/2020|0.06||1630000000||7.4299998283386|1|2020-04-30|15/12/2019|0.06||1910000000||6.6700000762939|1|2020-04-30|15/03/2020|0.03||1480000000||6.6700000762939|1
2025-04-07 02:09:02|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|601005|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001R76|5506|Chongqing Iron \u0026 Steel Co Ltd Class A|10.80B|10800000000|1.22|99695254|0|-1.9|1.21-1.3|1.32|8851763767|1.02|-2.26|27.24B|27240000000|-0.36|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0387|0.0222|0|0.2411|0.1336|40.0476|0.7884|2025-04-24|15/03/2025|||||1.2200000286102|1|2025-03-29|15/12/2024|||||1.3300000429153|1|2024-10-30|15/09/2024|||||1.4400000572205|1|2024-08-30|15/06/2024|||||1.039999961853|1|2024-04-29|15/03/2024|||||1.2599999904633|1|2024-03-29|15/12/2023|||||1.2799999713898|1|2023-10-28|15/09/2023|||||1.4900000095367|1|2023-08-30|15/06/2023|||||1.6299999952316|1|2023-04-27|15/03/2023|-0.01||10470000000||1.4800000190735|1|2023-03-31|15/12/2022|-0.08||10900000000||1.5700000524521|1|2022-10-31|15/09/2022|-0.09||7650000000||1.5299999713898|1|2022-08-30|15/06/2022|0.01||9300000000||1.7200000286102|1|2022-04-26|15/03/2022|-0.07||8720000000||1.75|1|2022-03-31|15/12/2021|-0.07||8090000000||1.8999999761581|1|2021-10-29|15/09/2021|0.02|0.02|9090000000|9090000000|2.2300000190735|1|2021-08-29|15/06/2021|0.19||12690000000||2.8499999046326|1|2021-04-29|15/03/2021|0.12|0.12|9980000000|9980000000|2.2400000095367|1|2021-03-21|15/12/2020|0.03||6560000000||1.6299999952316|1|2020-10-26|15/09/2020|0.028|0.03|7000000000|7000000000|1.4800000190735|1|2020-08-25|15/06/2020|0.01||5750000000||1.5499999523163|1
2025-04-07 02:09:09|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|603758|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002XB1|2121||5.14B|5140000000|10.84|14038955|12.84|-15.18|10.84-11.43|12.5|426883875|0.71|30.83|1.6B|1600000000|0.4|0.8|6.64|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||31|4|24|-0.0177|0|0|-1.4316|0.0502|16.8887|4.0046|2025-04-24|15/03/2025|||||10.840000152588|1|2025-03-24|15/12/2024|||||13.14999961853|1|2024-10-29|15/09/2024|||||7.710000038147|1|2024-08-29|15/06/2024|||||6.4800000190735|1|2024-04-26|15/03/2024|||416000000|416000000|10.159999847412|1|2024-03-12|15/12/2023|||526000000|526000000|9.6999998092651|1|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1|2023-04-18|15/12/2022|0.17||408000000|408000000|10.89999961853|1|2022-10-28|15/09/2022|0.06||262600000||8.3699998855591|1|2022-08-22|15/06/2022|0.08||249300000||10.920000076294|1|2022-04-22|15/03/2022|0.1||342800000||7.0199999809265|1|2022-03-25|15/12/2021|0.03||400500000||6.9899997711182|1|2021-10-27|15/09/2021|-0.04||359300000||7.6799998283386|1|2021-08-13|15/06/2021|0.19||346800000||8.829999923706|1|2021-04-26|15/03/2021|0.06||312500000||10.279999732971|1|2021-04-26|15/12/2020|0.07||363900000||10.279999732971|1|2020-10-23|15/09/2020|0.1||230200000||8.460000038147|1|2020-08-28|15/06/2020|0.66||228700000||10.439999580383|1|2020-04-29|15/03/2020|-0.04||91650000||5.6599998474121|1
2025-04-07 02:09:17|07173|100355|/equities/chongqing-road|SHANGHAICOMP|600106|CNY|Industrials|Transport Infrastructure|China|CNE000000R93|128||6.58B|6580000000|4.95|23414482|-20.09|-8.03|4.94-5.26|5.36|1329025062|0.49|48.86|114.54M|114540000|0.13|0.05|0.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||26|4|23|-0.0027|0|0|0.7598|-0.0347|24.1548|23.9991|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1|2022-10-28|15/09/2022|||30280000||5.3699998855591|1|2022-08-26|15/06/2022|0.09||30320000||5.3499999046326|1|2022-04-28|15/03/2022|0.01||30140000||3.6099998950958|1|2022-04-14|15/12/2021|0.02||41520000||4.6399998664856|1|2021-10-28|15/09/2021|0.06||40850000||2.5099999904633|1|2021-08-26|15/06/2021|0.05||41250000||2.5199999809265|1|2021-04-28|15/03/2021|0.05||41150000||2.5899999141693|1|2021-04-08|15/12/2020|0.02||42840000||2.7799999713898|1|2020-10-29|15/09/2020|0.06||42460000||2.6800000667572|1|2020-08-27|15/06/2020|0.07||55680000||2.6600000858307|1|2020-04-29|15/03/2020|0.03||60760000||2.5|1|2020-03-26|15/12/2019|0.02||61180000||2.5|1|2019-10-28|15/09/2019|0.05||59380000||2.7454550266266|1|2019-08-20|15/06/2019|0.08||59330000||2.7636370658874|1|2019-04-25|15/03/2019|0.07||59240000||3.3553729057312|1|2019-03-29|15/12/2018|0.01||59110000||3.1570250988007|1|2018-10-25|15/09/2018|0.04||59910000||2.4793388843536|1|2018-08-21|15/06/2018|0.11||61220000||2.6446290016174|1
2025-04-07 02:09:25|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|601077|CNY|Financials|Banking Services|China|CNE100003NZ9|14542||67.38B|67379999999.99999|5.91|56864059|31.62|-6.2|5.89-6.03|6.13|11357000000|0.35|4.93|47.09B|47090000000|0.99|0.48|7.84|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6.67|13|7.46|4.05|35|4|33|-0.3629|-0.0438|0|0.2858|0.0881|7.8226|2.4064|2025-04-24|15/03/2025|||||5.9099998474121|1|2025-03-25|15/12/2024|0.11|0.22|||5.9000000953674|1|2024-10-29|15/09/2024|0.25|0.25|6840000000||5.7399997711182|1|2024-08-28|15/06/2024|0.19|0.23|7550000000||5.2699999809265|1|2024-04-26|15/03/2024|0.31|0.31|7130000000|7130000000|4.6500000953674|1|2024-03-28|15/12/2023|0.21|0.21|6060000000|6060000000|4.75|1|2023-10-27|15/09/2023|0.25|0.25|||4.1900000572205|1|2023-08-25|15/06/2023|0.26|0.26|7590000000|7590000000|3.7799999713898|1|2023-04-27|15/03/2023|0.35|0.35|7280000000|7280000000|3.8099999427795|1|2023-03-30|15/12/2022|0.09|0.09|6430000000|6430000000|3.5899999141693|1|2022-10-28|15/09/2022|0.24|0.24|7230000000|7230000000|3.5099999904633|1|2022-08-25|15/06/2022|0.23|0.23|7740000000|7740000000|3.5199999809265|1|2022-04-28|15/03/2022|0.32|0.32|14380000000||3.7699999809265|1|2022-03-30|15/12/2021|0.07|0.06|8000000000|8000000000|3.8599998950958|1|2021-10-28|15/09/2021|0.27|0.27|7890000000|7890000000|3.8099999427795|1|2021-08-25|15/06/2021|0.22|0.22|14050000000||3.8499999046326|1|2021-04-29|15/03/2021|0.29|0.29|7490000000|7490000000|4.1100001335144|1|2021-03-29|15/12/2020|0.06|0.12|7240000000|7240000000|4.289999961853|1|2020-10-29|15/09/2020|0.23|0.23|7070000000|7070000000|4.8000001907349|1|2020-08-26|15/06/2020|0.28|0.28|6960000000|6960000000|5.2699999809265|1
2025-04-07 02:09:33|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|601827|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100003ZV2|3216||14.23B|14230000000|8|5302865|8.99|-9.69|7.91-8.32|8.4|1676286100|0.27|12.23|||0.7|0.24|2.77|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|neutral|buy|strong_sell|neutral|neutral|11.1|1|11.1|11.1|24|4|22|-0.0831|0.0198|0|0.3568|0.2483|14.6114|2.3888|2025-04-28|15/03/2025|||||8|1|2025-03-29|15/12/2024||0.12|1470000000||8.5600004196167|1|2024-10-30|15/09/2024||0.22|1390000000||9.0200004577637|1|2024-08-27|15/06/2024||0.18|1580000000||8.5500001907349|1|2024-04-30|15/03/2024|0.22|0.22|||7.8299999237061|1|2024-03-29|15/12/2023|0.11|0.11|1490000000|1490000000|8|1|2023-10-28|15/09/2023||0.19|||7.2600002288818|1|2023-08-18|15/06/2023||0.19|||7.4000000953674|1|2023-04-29|15/03/2023|0.21|0.21|1550000000||7.5199999809265|1|2023-03-31|15/12/2022|0.17|0.17|1760000000|1760000000|6.8000001907349|1|2022-10-28|15/09/2022|0.16|0.16|1400000000|1400000000|6.7300000190735|1|2022-08-19|15/06/2022|0.17|0.17|1310000000|1310000000|7.1900000572205|1|2022-04-30|15/03/2022|0.26|0.26|1550000000||6.8899998664856|1|2022-04-30|15/12/2021|0.08|0.08|1400000000||6.8899998664856|1|2021-10-29|15/09/2021|0.2|0.18|1370000000||8.670000076294|1|2021-08-16|15/06/2021|0.13|0.15|1500000000||9.039999961853|1|2021-04-30|15/03/2021|0.12|0.12|1600000000||9.0699996948242|1|2021-03-31|15/12/2020|0.06|0.06|1260000000||8.5600004196167|1|2020-10-30|15/09/2020|0.11|0.11|1290000000||8.5900001525879|1|2020-08-15|15/06/2020|0.13|0.1|1430000000||9.829999923706|1
2025-04-07 02:09:43|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|601127|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000028B9|18838||177.78B|177780000000|117.22|27933127|44.2|-149.89|114.33-121.25|125.31|1509782193|1.45|31.62|145.18B|145180000000|3.94|0.33|0.27|2025-04-01 00:00:00|2025-04-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|145.25|15|161.7|124|34|4|32|0.0156|-0.0245|-0.0619|-1.4968|0.155|6.4196|2.1813|2025-04-28|15/03/2025|||||117.30000305176|1|2025-04-01|15/12/2024|4.3|3.9|38550000000|76540000000|125.88999938965|1|2024-10-31|15/09/2024|-0.6601|-0.9564|41580000000|38100000000|109.45999908447|1|2024-08-26|15/06/2024|0.2916||38480000000|38480000000|80.319999694824|1|2024-04-30|15/03/2024|||26560000000|26380000000|95.400001525879|1|2024-04-30|15/12/2023|||19160000000||95.400001525879|1|2023-10-28|15/09/2023|||5650000000|5650000000|79.809997558594|1|2023-08-31|15/06/2023|||5940000000|5940000000|36.689998626709|1|2023-04-29|15/03/2023|-0.42||5090000000|5090000000|29.520000457764|1|2023-04-29|15/12/2022|-0.77|-0.71|10980000000|14090000000|29.520000457764|1|2022-10-29|15/09/2022|-0.63|-0.63|10710000000|10710000000|46.330001831055|1|2022-08-31|15/06/2022|-0.62|-0.62|7280000000|7280000000|66.339996337891|1|2022-04-29|15/12/2021|-0.54||5270000000||36.099998474121|1|2022-04-28|15/03/2022|-0.62||5130000000||36.680000305176|1|2021-10-29|15/09/2021|-0.46||4070000000||65.690002441406|1|2021-08-27|15/06/2021|0.52||4100000000||66.25|1|2021-04-30|15/03/2021|0.52||3290000000||44.049999237061|1|2021-04-30|15/12/2020|-0.72||5080000000||44.049999237061|1|2020-10-31|15/09/2020|0.52||3550000000||8.7600002288818|1|2020-08-29|15/06/2020|0.52||3290000000||8.9399995803833|1
2025-04-07 02:09:52|07177|100378|/equities/taiji|SHANGHAICOMP|600129|CNY|Healthcare|Pharmaceuticals|China|CNE000000TQ2|12589||11.30B|11300000000|20.74|17638861|-31.57|-41.83|20.28-22|21.78|556890744|0.66|403.6|12.39B|12390000000|0.05|0.3|1.35|2025-04-25 00:00:00|2025-04-25|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|28|5|28|28|34|4|32|0.015|0|0|-0.0791|0.022|27.4271|0.95|2025-04-25|15/03/2025|||||20.760000228882|1|2025-03-31|15/12/2024||0.45|||20.180000305176|1|2024-10-25|15/09/2024||0.4|2620000000||25.120000839233|1|2024-08-23|15/06/2024||0.65|3610000000|3610000000|21.549999237061|1|2024-04-25|15/03/2024|0.44|0.44|4210000000|4210000000|32.209999084473|1|2024-03-29|15/12/2023|0.11||3440000000|3440000000|33.880001068115|1|2023-10-27|15/09/2023|||3130000000|3130000000|37.959999084473|1|2023-08-25|15/06/2023|||4620000000|4620000000|45.979999542236|1|2023-04-28|15/03/2023|0.42||4430000000||44.900001525879|1|2023-03-31|15/12/2022|0.18||3510000000|3510000000|38.990001678467|1|2022-10-28|15/09/2022|0.22||3360000000|3360000000|35.650001525879|1|2022-08-26|15/06/2022|0.19||3680000000|3680000000|25.659999847412|1|2022-04-29|15/03/2022|0.04||3510000000|3510000000|15.39999961853|1|2022-03-31|15/12/2021|-1.38||2580000000||21.829999923706|1|2021-10-23|15/09/2021|0.11||3130000000||15.439999580383|1|2021-08-20|15/06/2021|0.11||3150000000||16.090000152588|1|2021-04-28|15/03/2021|0.04||3300000000||15|1|2021-04-24|15/12/2020|-0.14||2560000000||14.710000038147|1|2020-10-23|15/09/2020|-0.14||2890000000||15.670000076294|1|2020-08-18|15/06/2020|0.07||3070000000||16.930000305176|1
2025-04-07 02:10:01|07178|100352|/equities/three-gorges|SHANGHAICOMP|600116|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000SN1|3486||12.59B|12590000000|6.58|8228600|-4.95|-8.36|6.54-6.79|6.84|1893191313|0.35|23.68|10.89B|10890000000|0.29|0.2|2.89|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.2|2|8.2|8.2|34|4|27|-0.0004|0|0|0.9133|0.0725|55.8244|10.4682|2025-04-25|15/12/2024|||||6.5900001525879|1|2025-04-23|15/03/2025|||||6.5900001525879|1|2024-10-25|15/09/2024|||2890000000||7.4299998283386|1|2024-08-22|15/06/2024|||2750000000||6.8600001335144|1|2024-04-25|15/12/2023|0.09||2790000000||7.1599998474121|1|2024-04-25|15/03/2024|0.01|0.01|2470000000|2470000000|7.1599998474121|1|2023-10-26|15/09/2023|||||7.7399997711182|1|2023-08-18|15/06/2023|||2750000000|2750000000|8.2700004577637|1|2023-04-26|15/03/2023|-0.02||||8.9300003051758|1|2023-04-20|15/12/2022|0.01||||9.0600004196167|1|2022-10-28|15/09/2022|0.09||3040000000|3040000000|8.5|1|2022-08-18|15/06/2022|0.14||||12.430000305176|1|2022-04-28|15/03/2022|0.01||||9.3999996185303|1|2022-04-15|15/12/2021|0.03||||9.7600002288818|1|2021-10-29|15/09/2021|0.14||2570000000||9.420000076294|1|2021-08-06|15/06/2021|0.14||||9.5|1|2021-04-23|15/03/2021|0.08||||8.8500003814697|1|2021-03-26|15/12/2020|0.12||||9.0900001525879|1|2020-10-23|15/09/2020|0.09||||9.1599998474121|1|2020-08-21|15/06/2020|0.02||||10.130000114441|1
2025-04-07 02:10:10|07179|100945|/equities/wanli|SHANGHAICOMP|600847|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000G96|377||1.43B|1430000000|8.4|3543778|7.49|-11.2|8.4-9|9.3|153287400|0.17|-45.01|512.65M|512650000|-0.23|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|||||26|4|24|0.0025|0|0|0.9776|0.0379|-32.7068|3.8588|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1|2022-10-28|15/09/2022|-0.05||114500000||17.799999237061|1|2022-08-30|15/06/2022|-0.05||101700000||21.549999237061|1|2022-04-29|15/03/2022|-0.07||111100000||11.890000343323|1|2022-04-19|15/12/2021|-0.03||152100000||15.409999847412|1|2021-10-29|15/09/2021|-0.02||115700000||8.1599998474121|1|2021-08-17|15/06/2021|-0.01||151100000||10.090000152588|1|2021-04-30|15/03/2021|0.01||152300000||8.6199998855591|1|2021-04-16|15/12/2020|0.02||168700000||9.6099996566772|1|2020-10-31|15/09/2020|0.03||162600000||9.539999961853|1|2020-08-25|15/06/2020|||157700000||12.159999847412|1|2020-04-30|15/03/2020|-0.02||98050000||10.10000038147|1|2020-04-29|15/12/2019|0.05||154200000||10.090000152588|1|2019-10-31|15/09/2019|0.05||148800000||10.699999809265|1|2019-08-15|15/06/2019|-0.03||125900000||11.119999885559|1|2019-04-29|15/03/2019|-0.01||122700000||13.069999694824|1|2019-04-18|15/12/2018|-1||173600000||15|1|2018-10-30|15/09/2018|-0.04||145300000||10.619999885559|1|2018-08-18|15/06/2018|0.02||156300000||12.210000038147|1
2025-04-07 02:10:18|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|601158|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100000MT0|6523||22.90B|22900000000|4.74|8667181|-6.81|-5.47|4.69-4.88|4.88|4800000000|0.07|31|7B|7000000000|0.16|0.17|3.43|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|5.7|1|5.7|5.7|34|4|29|-0.0022|-0.0227|0|0.4252|0.0436|22.6856|4.8446|2025-04-24|15/03/2025|||||4.75|1|2025-04-02|15/12/2024|||||4.960000038147|1|2024-10-31|15/09/2024|||1840000000||4.9099998474121|1|2024-08-31|15/06/2024|||1760000000||4.7399997711182|1|2024-04-26|15/03/2024|||||5.0300002098083|1|2024-04-03|15/12/2023||0.11|||5.789999961853|1|2023-10-28|15/09/2023|0.15|0.15|2100000000|2100000000|5.6100001335144|1|2023-08-19|15/06/2023|0.09|0.12|||5.5|1|2023-04-29|15/03/2023|0.09|0.09|1660000000||5.5|1|2023-04-01|15/12/2022|0.05|0.05|2340000000||5.3699998855591|1|2022-10-29|15/09/2022|0.16||1980000000||5.1500000953674|1|2022-08-20|15/06/2022|0.11||1830000000||5.3699998855591|1|2022-04-28|15/03/2022|0.08||1620000000||5.5|1|2022-04-02|15/12/2021|0.02|0.02|1940000000|1940000000|6.4200000762939|1|2021-10-29|15/09/2021|0.2|0.2|2130000000|2130000000|5.4299998283386|1|2021-08-14|15/06/2021|0.1|0.1|1720000000|1720000000|5.3800001144409|1|2021-04-29|15/03/2021|0.12||1460000000||5.3699998855591|1|2021-04-02|15/12/2020|0.06|0.06|1920000000|1920000000|5.9000000953674|1|2020-10-30|15/09/2020|0.15|0.15|1840000000|1840000000|5.210000038147|1|2020-08-15|15/06/2020|0.11||1460000000|1460000000|5.3600001335144|1
2025-04-07 02:10:26|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|603601|CNY|Basic Materials|Chemicals|China|CNE100001V29|1305||3.38B|3380000000|3.27|15495596|5.87|-4.04|3.25-3.45|3.6|1021650646|0.56|290.98|1.49B|1490000000|0.01|0.09|2.49|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|3.74|2|4|3.47|34|4|29|-0.0078|0.0615|0.0251|0.0599|0.0853|31.5646|6.1903|2025-04-25|15/03/2025|||||3.2699999809265|1|2025-04-24|15/12/2024|||||3.2699999809265|1|2024-10-26|15/09/2024|||345000000||3.2799999713898|1|2024-08-21|15/06/2024|||411000000|411000000|2.6500000953674|1|2024-04-25|15/12/2023||-0.07|390000000|274480000|3.0199999809265|1|2024-04-25|15/03/2024|||340000000|340000000|3.0199999809265|1|2023-10-27|15/09/2023|||||4.3499999046326|1|2023-08-03|15/06/2023|||442000000|442000000|4.6100001335144|1|2023-04-26|15/12/2022|0.01|0.04|420000000|464420000|4.6999998092651|1|2023-04-26|15/03/2023|0.03||378500000|378500000|4.6999998092651|1|2022-10-29|15/09/2022|0.03|0.03|407760000|407760000|5.2199997901917|1|2022-08-30|15/06/2022|0.04|0.05|422000000|421410000|6.4699997901917|1|2022-04-30|15/03/2022|0.08|0.08|368000000|368000000|5.5999999046326|1|2022-03-10|15/12/2021|0.0536|0.05|463540000|463540000|6.3785738945007|1|2021-10-28|15/09/2021|0.07|0.05|367170000|367170000|8.2285747528076|1|2021-08-26|15/06/2021|0.08|0.06|338380000|338380000|10.014289855957|1|2021-04-20|15/12/2020|0.06|0.06|565700000||8.0642890930176|1|2021-04-20|15/03/2021|0.11|0.08|452200000||8.0642890930176|1|2020-10-22|15/09/2020|0.14|0.1|462300000||11.164290428162|1|2020-07-28|15/06/2020|0.22|0.16|535000000||9.8428611755371|1
2025-04-07 02:10:34|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|603976|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE100002W50|1781||2.45B|2450000000|16.27|1196203|13.08|-21.21|16.12-17.38|17.75|151202081|1.44|44.83|842.43M|842430000|0.37|0.3|1.68|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|buy|buy|strong_sell|neutral|neutral|||||25|4|24|-0.0392|0|0|0.5831|0.0398|86.7575|7.0121|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1|2022-10-27|15/09/2022|0.01||180000000||22.139999389648|1|2022-08-25|15/06/2022|0.1||185800000||25.299999237061|1|2022-04-25|15/03/2022|0.17||224600000||23.950000762939|1|2022-04-25|15/12/2021|0.26||245000000||23.950000762939|1|2021-10-25|15/09/2021|0.2||227600000||29.920000076294|1|2021-08-23|15/06/2021|0.13||168300000||33.139999389648|1|2021-04-23|15/03/2021|0.13||155700000||44.990001678467|1|2021-03-09|15/12/2020|0.08||149600000||40.520000457764|1|2020-10-26|15/09/2020|0.04||96400000||72|1|2020-08-19|15/06/2020|0.11||111400000||74.48999786377|1|2020-04-29|15/03/2020|0.13||144600000||15.039999961853|1|2020-04-29|15/12/2019|0.09||134900000||15.039999961853|1|2019-10-29|15/09/2019|0.1||118200000||21.549999237061|1|2019-08-22|15/06/2019|0.06||101100000||16.559999465942|1|2019-04-24|15/03/2019|0.15||166900000||17.860000610352|1|2019-04-24|15/12/2018|0.11||140900000||17.860000610352|1|2018-10-29|15/09/2018|0.13||140200000||12.800000190735|1|2018-08-29|15/06/2018|0.17||158400000||14.449999809265|1
2025-04-07 02:10:43|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|603083|CNY|Technology|Communications \u0026 Networking|China|CNE100002TS3|1212||8.88B|8880000000|33.14|17451433|-5.83|-60.5|33.14-34.19|37.81|268041841|0.45|92.27|3.52B|3520000000|0.48|0.16|0.44|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||33|4|24|-0.0687|0|0|-1.1171|0.0824|6.8367|1.7713|2025-04-25|15/03/2025|||||33.139999389648|1|2025-04-08|15/12/2024|||||33.139999389648|1|2024-10-19|15/09/2024|||||32.619998931885|1|2024-08-09|15/06/2024|||||27.979999542236|1|2024-04-23|15/03/2024|||||33.889999389648|1|2024-03-19|15/12/2023|||||49.970001220703|1|2023-10-20|15/09/2023|||||44.270000457764|1|2023-08-18|15/06/2023|||||49.799999237061|1|2023-04-28|15/03/2023|0.27||1070000000||57.970001220703|1|2023-04-18|15/12/2022|0.37||948300000||43.400001525879|1|2022-10-11|15/09/2022|0.64||1400000000||9.6800003051758|1|2022-08-18|15/06/2022|0.08||957500000||10.909999847412|1|2022-04-29|15/03/2022|0.11||477400000||9.6999998092651|1|2022-04-28|15/12/2021|0.11||868600000||9.5600004196167|1|2021-10-30|15/09/2021|-0.08||592700000||12.449999809265|1|2021-08-28|15/06/2021|0.13||686400000||14.359999656677|1|2021-04-24|15/03/2021|0.11||771900000||11.680000305176|1|2021-04-24|15/12/2020|-0.72||584300000||11.680000305176|1|2020-10-17|15/09/2020|-0.27||700400000||20.940000534058|1|2020-08-29|15/06/2020|-0.35||854900000||24.959999084473|1
2025-04-07 02:10:49|07184|100788|/equities/cinda-realesta|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|-0.0426|0|0|0.7682|0.8915|22.3636|0|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1|2022-10-28|15/09/2022|0.04||4060000000||4.3299999237061|1|2022-08-29|15/06/2022|0.1||3780000000||5.1999998092651|1|2022-04-27|15/03/2022|0.01||4040000000||6.0500001907349|1|2022-03-29|15/12/2021|0.09||14000000000||6.6900000572205|1|2021-10-28|15/09/2021|0.03||3230000000||3.210000038147|1|2021-08-27|15/06/2021|0.06||3510000000||3.4100000858307|1|2021-04-28|15/03/2021|0.1||1360000000||3.6800000667572|1|2021-03-26|15/12/2020|0.14||13620000000||4.0100002288818|1|2020-10-29|15/09/2020|0.07||2020000000||4.1999998092651|1|2020-08-27|15/06/2020|0.15||3430000000||5.2399997711182|1|2020-04-28|15/03/2020|0.17||6800000000||3.6099998950958|1|2020-03-31|15/12/2019|0.6||10770000000||3.4800000190735|1|2019-10-29|15/09/2019|0.06||3280000000||4.0799999237061|1|2019-08-28|15/06/2019|0.16||4240000000||3.9500000476837|1|2019-04-26|15/03/2019|||1190000000||5|1|2019-03-28|15/12/2018|0.44||10800000000||5.289999961853|1|2018-10-27|15/09/2018|0.42||5060000000||3.5699999332428|1|2018-08-30|15/06/2018|0.23||2390000000||3.9100000858307|1
2025-04-07 02:10:59|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|603367|CNY|Healthcare|Pharmaceuticals|China|CNE100002VG4|3402||6.04B|6040000000|13.34|2998876|-4.48|-17.45|13.12-13.82|14.28|452754129|0.22|12.29|4.25B|4250000000|1.17|0.66|4.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0443|0|0|0.1407|0.0424|17.5738|1.9671|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1|2022-10-17|15/09/2022|0.24||1050000000||12.220000267029|1|2022-08-22|15/06/2022|0.19||993700000||12|1|2022-04-27|15/03/2022|0.23||869800000||10.89999961853|1|2022-04-07|15/12/2021|0.11||1030000000||13.079999923706|1|2021-10-28|15/09/2021|0.23||925600000||11.989999771118|1|2021-08-19|15/06/2021|0.23||957800000||13.010000228882|1|2021-04-29|15/03/2021|0.23||873700000||13.300000190735|1|2021-04-09|15/12/2020|0.23||1020000000||13.409999847412|1|2020-10-30|15/09/2020|0.23||992200000||14.810000419617|1|2020-08-11|15/06/2020|0.23||835500000||17.450000762939|1|2020-04-29|15/12/2019|0.23||1120000000||16.479999542236|1|2020-04-29|15/03/2020|0.23||822700000||16.479999542236|1|2019-10-28|15/09/2019|0.35||1040000000||15.029999732971|1|2019-08-15|15/06/2019|0.28||963800000||13.739999771118|1|2019-04-25|15/03/2019|0.28||992500000||18.260000228882|1|2019-03-21|15/12/2018|0.28||1020000000||19.209999084473|1|2018-10-26|15/09/2018|0.31||919800000||16.889999389648|1|2018-08-23|15/06/2018|0.25||924200000||19.530000686646|1
2025-04-07 02:11:06|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|601608|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001SX7|6983||21.02B|21020000000|4.13|105354607|3.15|-6.25|4.13-4.29|4.76|4579553437|0.55|54.64|8.03B|8029999999.999999|0.08|0.03|0.62|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||28|4|26|0.0038|0|0|-1.4167|0.0503|35.0925|3.0635|2025-04-25|15/03/2025|||||4.1399998664856|1|2025-03-15|15/12/2024|||2160000000||4.5999999046326|1|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1|2022-10-26|15/09/2022|||2500000000||3.5999999046326|1|2022-08-25|15/06/2022|0.02||2100000000||3.829999923706|1|2022-04-25|15/03/2022|0.00||2170000000||3.3199999332428|1|2022-03-21|15/12/2021|0.00||2060000000||3.7400000095367|1|2021-10-26|15/09/2021|0.00||1720000000||4.5999999046326|1|2021-08-23|15/06/2021|0.00||1880000000||3.920000076294|1|2021-04-27|15/03/2021|0.00||1890000000||3.4100000858307|1|2021-03-23|15/12/2020|0.00||2010000000||3.7200000286102|1|2020-10-28|15/09/2020|0.01||1620000000||3.6800000667572|1|2020-08-25|15/06/2020|0.03||1610000000||3.9900000095367|1|2020-04-29|15/03/2020|0.00||1080000000||3.460000038147|1|2020-03-24|15/12/2019|0.00||1580000000||3.329999923706|1|2019-10-25|15/09/2019|0.00||1230000000||3.75|1|2019-08-27|15/06/2019|0.00||1370000000||3.8800001144409|1|2019-04-25|15/03/2019|0.00||1060000000||5.1399998664856|1|2019-03-26|15/12/2018|0.00||1630000000||5.4000000953674|1
2025-04-07 02:11:17|07187|100307|/equities/citychamp|SHANGHAICOMP|600067|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000QD6|1161||2.96B|2960000000|2.18|20431722|17.65|-3.49|2.16-2.29|2.39|1363435439|0.66|-9.08|10.19B|10190000000|-0.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.29|1|4.29|4.29|32|4|25|-0.0067|0|0|-0.3874|0.1263|9.0367|0.7928|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1|2024-04-28|15/03/2024|||||1.8400000333786|1|2024-04-18|15/12/2023|||||1.8099999427795|1|2023-10-28|15/09/2023|||||2.5599999427795|1|2023-08-25|15/06/2023|||||2.7699999809265|1|2023-04-29|15/03/2023|-0.01||1950000000||3.0199999809265|1|2023-04-12|15/12/2022|0.03||2100000000||3.1400001049042|1|2022-10-28|15/09/2022|-0.05||1990000000||3.2400000095367|1|2022-08-29|15/06/2022|0.05||4470000000||3.710000038147|1|2022-04-27|15/03/2022|0.13||2580000000||3.079999923706|1|2022-04-22|15/12/2021|0.13||3050000000||3.2599999904633|1|2021-10-30|15/09/2021|0.13||1970000000||3.8099999427795|1|2021-08-28|15/06/2021|0.13||2310000000||4.0900001525879|1|2021-04-29|15/03/2021|0.13||2120000000||3.3199999332428|1|2021-03-13|15/12/2020|0.13||3290000000||3.3699998855591|1|2020-10-20|15/09/2020|0.13||3260000000||3.7400000095367|1|2020-08-29|15/06/2020|0.13||1490000000||3.7400000095367|1|2020-04-30|15/03/2020|0.13||852100000||3.4000000953674|1|2020-03-25|15/12/2019|0.13||2520000000||3.579999923706|1
2025-04-07 02:11:26|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|603628|CNY|Energy|Renewable Energy|China|CNE100002G27|740||3.18B|3180000000|11.69|6121072|-20.79|-19.7|11.57-12.3|12.8|273800000|0.52|27.52|1.97B|1970000000|0.45|0.12|0.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0176|0|0|0.9391|0.1727|49.88|2.9682|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1|2022-10-28|15/09/2022|0.15||413200000||15.340000152588|1|2022-08-30|15/06/2022|0.08||338400000||17.610000610352|1|2022-04-29|15/03/2022|0.02||267200000||8.8900003433228|1|2022-04-29|15/12/2021|-0||280900000||8.8900003433228|1|2021-10-28|15/09/2021|0.04||221500000||12.359999656677|1|2021-08-27|15/06/2021|0.09||312400000||14.270000457764|1|2021-04-28|15/03/2021|0.04||203200000||8.1099996566772|1|2021-04-28|15/12/2020|0.06||325700000||8.1099996566772|1|2020-10-27|15/09/2020|0.08||206500000||8.9499998092651|1|2020-08-30|15/06/2020|0.09||188200000||8.8800001144409|1|2020-04-28|15/03/2020|0.01||180100000||7.8699998855591|1|2020-04-28|15/12/2019|-0.23||522500000||7.8699998855591|1|2019-10-29|15/09/2019|-0.04||194600000||8.3000001907349|1|2019-08-28|15/06/2019|0.06||266200000||7.6700000762939|1|2019-04-26|15/03/2019|||266800000||8.8100004196167|1|2019-04-26|15/12/2018|0.04||343200000||8.8100004196167|1|2018-10-29|15/09/2018|0.02||277100000||7.0300002098083|1|2018-08-28|15/06/2018|0.02||204300000||8.6499996185303|1
2025-04-07 02:11:35|07189|100894|/equities/zhongchu|SHANGHAICOMP|600787|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000NS1|4964||12.57B|12570000000|5.85|30350086|21.82|-9.3|5.73-6.17|5.79|2174952580|0.66|13.67|64.54B|64540000000.00001|0.38|0.13|2.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|sell|sell|strong_buy|neutral|neutral|||||32|4|25|0.0034|0|0|0.7474|0.0672|64.3438|0.3524|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1|2024-04-26|15/03/2024|||||5.210000038147|1|2024-04-19|15/12/2023|||||4.9099998474121|1|2023-10-28|15/09/2023|||||5.0799999237061|1|2023-08-25|15/06/2023|||||5.3200001716614|1|2023-04-29|15/03/2023|0.04||14830000000||6.0500001907349|1|2023-04-15|15/12/2022|0.08||18270000000||6.0500001907349|1|2022-10-28|15/09/2022|0.01||19750000000||5.1500000953674|1|2022-08-25|15/06/2022|0.05||22940000000||5.4699997901917|1|2022-04-28|15/03/2022|0.15||15820000000||5.2300000190735|1|2022-03-18|15/12/2021|0.11||21810000000||5.4400000572205|1|2021-10-26|15/09/2021|0.24||20300000000||5.8600001335144|1|2021-08-27|15/06/2021|0.04||19950000000||6.5900001525879|1|2021-04-30|15/03/2021|0.01||13180000000||5.3899998664856|1|2021-03-20|15/12/2020|0.01||15560000000||5.0599999427795|1|2020-10-31|15/09/2020|0.07||13660000000||4.460000038147|1|2020-08-29|15/06/2020|0.01||12210000000||5.289999961853|1|2020-04-30|15/03/2020|0.01||7400000000||4.3699998855591|1|2020-04-25|15/12/2019|0.01||7120000000||4.4099998474121|1
2025-04-07 02:11:46|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|600968|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100003L78|14370||39.64B|39640000000|3.54|53083902|3.72|-4.99|3.51-3.74|3.93|10165104199|0.45|12.26|51.39B|51390000000|0.36|0.11|2.82|2025-04-10 00:00:00|2025-04-10|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4.95|5|5|4.9|25|4|22|0.0027|-0.2424|-0|-0.3349|0.1084|10.5889|0.7723|2025-04-24|15/03/2025|||||3.539999961853|1|2025-04-10|15/12/2024||0.12||62195000000|3.539999961853|1|2024-10-29|15/09/2024||0.1|12040000000||4.5300002098083|1|2024-08-27|15/06/2024||0.09|12430000000||3.7699999809265|1|2024-04-25|15/03/2024|0.05|0.05|9210000000|9200000000|4.2800002098083|1|2024-04-16|15/12/2023|0.09|0.09|17700000000|17710000000|3.8399999141693|1|2023-10-27|15/09/2023||0.25|10900000000|10910000000|3.1300001144409|1|2023-08-24|15/06/2023|||11110000000|11110000000|2.8499999046326|1|2023-04-29|15/03/2023|0.04||9540000000|9540000000|3.6900000572205|1|2023-04-11|15/12/2022|0.06|0.22|16420000000|16420000000|3.420000076294|1|2022-10-25|15/09/2022|0.08||11090000000|11090000000|3|1|2022-08-30|15/06/2022|0.07||12090000000|12090000000|2.7000000476837|1|2022-04-28|15/03/2022|-0.01||8200000000|8200000000|2.3099999427795|1|2022-04-19|15/12/2021|-0.01||13240000000|13240000000|2.6099998950958|1|2021-10-28|15/09/2021|0.06||9930000000||3.0199999809265|1|2021-08-24|15/06/2021|0.05||9020000000||2.6099998950958|1|2021-04-28|15/03/2021|0.02||6550000000||2.4700000286102|1|2021-04-20|15/12/2020|0.04||12610000000||2.539999961853|1|2020-10-29|15/09/2020|0.05||7160000000||2.3199999332428|1|2020-08-25|15/06/2020|0.04||7460000000||2.5699999332428|1
2025-04-07 02:11:54|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|600737|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000LH8|6080||20.08B|20080000000|9.41|17294325|-5.22|-11.3|9.25-9.7|9.68|2138848228|0.46|11.35|31.95B|31950000000|0.84|0.83|8.47|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|13|3|13|13|34|4|26|0.0051|-0.6433|0|-1.0974|0.0893|3.05|0.9535|2025-04-25|15/12/2024|||||9.4099998474121|1|2025-04-25|15/03/2025|||||9.4099998474121|1|2024-10-23|15/09/2024|||||10.64999961853|1|2024-08-31|15/06/2024|||7150000000||8.25|1|2024-04-26|15/12/2023|||||10.279999732971|1|2024-04-25|15/03/2024|||7800000000||10.359999656677|1|2023-10-31|15/09/2023|||||7.9899997711182|1|2023-08-26|15/06/2023|||7810000000|7810000000|8.1800003051758|1|2023-04-29|15/03/2023|0.13||4800000000||8.6999998092651|1|2023-04-22|15/12/2022|-0.01|0.02|7070000000||8.5200004577637|1|2022-10-28|15/09/2022|0.06|0.06|7460000000||7.0300002098083|1|2022-08-30|15/06/2022|0.19||7030000000||7.5199999809265|1|2022-04-29|15/03/2022|0.11||4870000000||6.9099998474121|1|2022-04-19|15/12/2021|-0.11|0.12|7130000000||8.7200002670288|1|2021-10-29|15/09/2021|0.14|0.14|6850000000||9.4399995803833|1|2021-08-27|15/06/2021|0.12|0.1|6950000000||9.1899995803833|1|2021-04-27|15/12/2020|-0.11||6820000000||9.3000001907349|1|2021-04-27|15/03/2021|0.09||4230000000||9.3000001907349|1|2020-10-30|15/09/2020|0.15||5590000000||8.420000076294|1|2020-08-28|15/06/2020|0.06||5910000000||10.180000305176|1
2025-04-07 02:12:04|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|603908|CNY|Consumer Cyclicals|Leisure Products|China|CNE100002YL8|2653||2.59B|2590000000|24.93|2869418|11.24|-29.58|24.93-25.75|27.14|93366000|0.07|24.36|1.38B|1380000000|0.96|1.2|4.33|2025-04-29 00:00:00|2025-04-29|sell|sell|neutral|strong_sell|strong_buy|strong_buy|strong_sell|neutral|buy|26.01|4|28.57|24|33|4|30|-0.0065|-0.0982|-0.0008|-1.2065|0.1329|-3.0807|3.9431|2025-05-06|15/03/2025|||||24.930000305176|1|2025-04-29|15/12/2024||0.0214|||24.930000305176|1|2024-10-31|15/09/2024||0.1643|||21.290000915527|1|2024-08-28|15/06/2024||0.88|480000000|480000000|18.950000762939|1|2024-04-30|15/12/2023|-0.0357|0.26|301000000||22.857152938843|1|2024-04-29|15/03/2024|0.3357|0.34|358000000|358000000|22.178579330444|1|2023-10-31|15/09/2023|0.1429|0.14|295000000|295000000|29.014297485352|1|2023-08-30|15/06/2023|0.7286|0.73|517000000|517000000|29.457155227661|1|2023-04-27|15/12/2022|0.1143|0.11|279000000||40.742874145508|1|2023-04-27|15/03/2023|0.3429|0.34|341500000|341500000|40.742874145508|1|2022-10-28|15/09/2022|0.1857|0.19|291000000|291000000|41.664302825928|1|2022-08-31|15/06/2022|0.8214||536000000|539500000|65.214309692383|1|2022-04-30|15/03/2022|0.55||327200000|327200000|60.020000457764|1|2022-04-12|15/12/2021|0.11|0.16|199400000||41.240001678467|1|2021-10-28|15/09/2021|0.2|0.14|186300000||35.970001220703|1|2021-09-01|15/06/2021|0.3429|0.34|327800000||41.200000762939|1|2021-04-29|15/03/2021|0.32||209800000||21.879999160767|1|2021-04-26|15/12/2020|-0.05||132300000||22.39999961853|1|2020-10-30|15/09/2020|0.18||136600000||28.290000915527|1|2020-08-24|15/06/2020|0.38||206900000||25.840000152588|1
2025-04-07 02:12:13|07193|101145|/equities/china-cosco|SHANGHAICOMP|601919|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100000601|32415|COSCO SHIPPING Holdings Co Ltd|221.50B|221500000000|12.78|78976588|33.84|-17.58|12.74-13.2|14.59|15642607924|1.28|3.56|233.86B|233860000000|3.08|1.26|8.9|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|14.35|10|18.6|10.3|35|4|33|0.0112|-0.0201|0.0152|-0.037|0.0499|2.6276|0.74|2025-04-25|15/03/2025||0.3219||51570000000|12.869999885559|1|2025-03-21|15/12/2024|0.6921|0.5667|59120000000|40040000000|14.449999809265|1|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|14.670000076294|1|2024-08-29|15/06/2024|0.66|0.66|52930000000|55260000000|12.380000114441|1|2024-04-29|15/03/2024|0.42|0.42|48270000000|48270000000|11.329999923706|1|2024-03-28|15/12/2023|0.11|0.11|40890000000|40890000000|10.289999961853|1|2023-10-30|15/09/2023|0.34|0.34|42710000000|42710000000|9.7299995422363|1|2023-08-29|15/06/2023|0.59|0.59|44490000000|44490000000|9.539999961853|1|2023-04-28|15/03/2023|0.44|0.44|47350000000|47350000000|10.960000038147|1|2023-03-29|15/12/2022|0.76|0.76|74520000000|74520000000|11.25|1|2022-10-28|15/09/2022|2.02|2.02|105760000000|105760000000|11.470000267029|1|2022-08-30|15/06/2022|2.31|2.31|105260000000|105260000000|13.60000038147|1|2022-04-29|15/03/2022|1.72|1.72|105530000000|105530000000|14.060000419617|1|2022-03-30|15/12/2021|1.34||100750000000|100750000000|16.10000038147|1|2021-10-29|15/09/2021|1.9|1.9|92210000000|92210000000|15.760000228882|1|2021-08-30|15/06/2021|1.35|1.35|74420000000|74420000000|21.739999771118|1|2021-04-29|15/03/2021|0.9615|0.96|64840000000|64840000000|13.269234657288|1|2021-03-30|15/12/2020|0.49|0.38|53550000000|53550000000|9.1230802536011|1|2020-10-30|15/09/2020|0.22|0.17|43660000000|43660000000|4.9307708740234|1|2020-08-28|15/06/2020|0.06|0.05|37940000000|37940000000|4.0230779647827|1
2025-04-07 02:12:22|07194|101124|/equities/china-shipping|SHANGHAICOMP|601866|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE1000008F2|15669|Cosco Shipping Development Co Ltd|31.41B|31410000000|2.17|61797806|-3.69|-2.9|2.13-2.29|2.34|13364617912||7.49|27.63B|27630000000|0.12|0.05|2.17|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|0.005|0.3725|0.082|0.5655|0.0322|25.4512|2.1081|2025-04-25|15/03/2025|||||2.170000076294|1|2025-03-28|15/12/2024|||||2.4100000858307|1|2024-10-30|15/09/2024|0.0239||8110000000||2.5099999904633|1|2024-08-30|15/06/2024|||||2.289999961853|1|2024-04-29|15/03/2024|0.022||4940000000||2.4700000286102|1|2024-03-28|15/12/2023|||||2.2999999523163|1|2023-10-30|15/09/2023|||||2.2999999523163|1|2023-08-30|15/06/2023|||||2.4300000667572|1|2023-04-28|15/03/2023|0.03||3560000000||2.5699999332428|1|2023-03-31|15/12/2022|0.02||6630000000||2.4800000190735|1|2022-10-28|15/09/2022|0.08||5790000000||2.5499999523163|1|2022-08-30|15/06/2022|0.09||7010000000||2.9300000667572|1|2022-04-29|15/03/2022|0.0687|0.07|6210000000|6210000000|2.9700000286102|1|2022-03-30|15/12/2021|0.22||12140000000||3.0099999904633|1|2021-10-29|15/09/2021|0.13||10640000000||3.4100000858307|1|2021-08-30|15/06/2021|0.13||9100000000||3.8699998855591|1|2021-04-29|15/03/2021|0.0445||5280000000||2.9100000858307|1|2021-03-30|15/12/2020|0.03||6240000000||2.7599999904633|1|2020-10-30|15/09/2020|0.06||4910000000||2.1400001049042|1|2020-08-28|15/06/2020|0.03||4390000000||2.0999999046326|1
2025-04-07 02:12:33|07195|100295|/equities/china-ship|SHANGHAICOMP|600026|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE000001BD6|7854|COSCO Shipping Energy Transportation Co Ltd|47.23B|47230000000|10.03|42459295|-37.27|-18.63|9.89-10.32|11.18|4770776395|0.42|6.63|23.24B|23240000000|0.85|0.57|5.19|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.13|12|16.5|12.4|35|4|33|-0.0057|-0.0909|7.721|1.4808|0.0415|28.2061|2.6906|2025-04-25|15/03/2025|||||10.020000457764|1|2025-03-26|15/12/2024|0.2|0.29|5780000000|6330000000|11.460000038147|1|2024-10-30|15/09/2024|0.1695|0.29|5490000000|6330000000|13.159999847412|1|2024-08-29|15/06/2024|0.29|0.32|5810000000|5810000000|14.680000305176|1|2024-04-26|15/03/2024|0.259|0.3|5840000000|6900000000|16.069999694824|1|2024-03-28|15/12/2023|0.035|0.04|5540000000|5540000000|16|1|2023-10-26|15/09/2023|0.19|0.19|4960000000|4960000000|13.159999847412|1|2023-08-30|15/06/2023|0.34|0.32|5900000000|5900000000|13.640000343323|1|2023-04-28|15/03/2023|0.2297|0.23|5630000000|5630000000|13.10000038147|1|2023-03-30|15/12/2022|0.15|0.15|6260000000||13.479999542236|1|2022-10-28|15/09/2022|0.1008|0.1|4880000000|4880000000|17.770000457764|1|2022-08-30|15/06/2022|0.03|0.03|4040000000|4040000000|15.409999847412|1|2022-04-29|15/03/2022|0.0053|0.01|3480000000|3480000000|7.8099999427795|1|2022-03-30|15/12/2021|-1.14||3410000000||6.6999998092651|1|2021-10-29|15/09/2021|-0.0209||3170000000||5.8400001525879|1|2021-08-30|15/06/2021|0.04||3040000000||5.3000001907349|1|2021-04-28|15/03/2021|0.0719||3080000000||6.289999961853|1|2021-03-30|15/12/2020|-0.2||3100000000||6.460000038147|1|2020-10-29|15/09/2020|0.0744||3520000000||7.1399998664856|1|2020-08-27|15/06/2020|0.56||5690000000||7.7199997901917|1
2025-04-07 02:12:41|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|600428|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000001B58|3719||16.38B|16379999999.999998|5.94|36697573|9.38|-8.11|5.88-6.13|6.74|2743920395|0.86|9.44|16.78B|16780000000.000002|0.71|0.25|3.8|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|7.6|2|7.6|7.6|34|4|25|-0.0026|-0.05|0|1.0101|0.0304|37.7946|1.6248|2025-04-25|15/03/2025|||||5.9499998092651|1|2025-03-28|15/12/2024|||||6.7300000190735|1|2024-10-30|15/09/2024|||||7.0300002098083|1|2024-08-31|15/06/2024|||||5.4699997901917|1|2024-04-29|15/03/2024|||||6.3299999237061|1|2024-03-28|15/12/2023|||||5.6300001144409|1|2023-10-27|15/09/2023|||||5.1100001335144|1|2023-08-30|15/06/2023|||||5.9000000953674|1|2023-04-28|15/03/2023|0.18||2970000000|2970000000|7.0199999809265|1|2023-03-30|15/12/2022|0.02||2980000000||6.7199997901917|1|2022-10-28|15/09/2022|0.2||3410000000|3410000000|7.0999999046326|1|2022-08-26|15/06/2022|0.01||3010000000||9.6800003051758|1|2022-04-29|15/03/2022|-0.05||2800000000||3.7200000286102|1|2022-03-31|15/12/2021|-0.05||2770000000||4.3800001144409|1|2021-10-29|15/09/2021|0.06||2380000000||5.2199997901917|1|2021-08-27|15/06/2021|0.06||2010000000||7.0300002098083|1|2021-04-30|15/03/2021|0.01||1590000000||4.1300001144409|1|2021-03-31|15/12/2020|-0||1530000000||4|1|2020-10-31|15/09/2020|0.03||1680000000||3.2200000286102|1|2020-08-31|15/06/2020|0.03||1840000000||3.4700000286102|1
2025-04-07 02:12:48|07197|102097|/equities/cred-holding|SHANGHAICOMP|600890|CNY|Real Estate||China|CNE000000JR1|48||208.51M|208510000|0.36|17415380|0|-0.36|0.32-0.36|0.33|579194925|0.202|-6.9|5.62M|5620000|-0.052|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||21|4|18|-0.1299|0|0|-1.566|75.2953|-71.9689|5618.7928|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1|2021-10-28|15/09/2021|-0.01||2030000||2.6400001049042|1|2021-08-27|15/06/2021|-0.01||84090||2.8499999046326|1|2021-04-29|15/03/2021|-0.01||84090||2.829999923706|1|2021-04-01|15/12/2020|-0.05||10650000||3.5999999046326|1|2020-10-28|15/09/2020|0.01||84090||7.4899997711182|1|2020-08-30|15/06/2020|-0.03||84090||8.1000003814697|1|2020-04-24|15/03/2020|-0.02||84090||7.2800002098083|1|2020-04-24|15/12/2019|0.09||126700000||7.2800002098083|1|2019-10-29|15/09/2019|-0.01||129300||5.4400000572205|1|2019-08-29|15/06/2019|-0.01||129300||4.8899998664856|1|2019-04-26|15/03/2019|-0.02||129300||7.6500000953674|1|2019-04-26|15/12/2018|-0.02||11760000||7.6500000953674|1|2018-10-30|15/09/2018|-0.02||124600||8.0299997329712|1|2018-08-30|15/06/2018|-0.02||123900||9.5699996948242|1|2018-04-20|15/03/2018|-0.02||220000||10.35000038147|1|2018-02-03|15/12/2017|0.06||75130000||11.25|1|2017-10-28|15/09/2017|-0.01||538700||||2017-08-17|15/06/2017|-0.02||413800|||
2025-04-07 02:12:57|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|603903|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100002YD5|1527||1.59B|1590000000|6.25|4735490|-23.08|-8.99|6.21-6.57|6.85|255319480|0.34|23.67|||0.31|0.19|2.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|0.0018|-0.0339|0|0.7613|0.4518|32.9233|4.264|2025-04-29|15/12/2024|||||6.25|1|2025-04-25|15/03/2025|||||6.25|1|2024-10-31|15/09/2024|||||6.8800001144409|1|2024-08-26|15/06/2024|||||5.6199998855591|1|2024-04-30|15/03/2024|||||8.5699996948242|1|2024-04-30|15/12/2023|||||8.5699996948242|1|2023-10-31|15/09/2023|||||9.8500003814697|1|2023-08-30|15/06/2023|||429000000|429000000|9.5600004196167|1|2023-04-29|15/03/2023|0.01||181400000||9.3800001144409|1|2023-04-22|15/12/2022|0.19||587600000||9.1599998474121|1|2022-10-29|15/09/2022|0.1||326400000||8.6599998474121|1|2022-08-27|15/06/2022|0.1||351000000|351000000|9.7799997329712|1|2022-04-29|15/03/2022|0.1||170400000||9.170000076294|1|2022-04-27|15/12/2021|0.34||678400000||8.6400003433228|1|2021-10-27|15/09/2021|0.13||272600000||9.8400001525879|1|2021-08-11|15/06/2021|0.13||310000000||9.8699998855591|1|2021-04-30|15/03/2021|0.13||196700000||10.64999961853|1|2021-03-26|15/12/2020|0.28|0.2429|749000000||11.170000076294|1|2020-10-30|15/09/2020|0.12|0.1143|377800000||11.260000228882|1|2020-08-28|15/06/2020|0.16|0.23|313800000||13.470000267029|1
2025-04-07 02:13:06|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|600685|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000BP2|6974|CSSC Offshore \u0026 Marine Engineering Group Co Ltd|29.40B|29400000000|21.1|9122171|-13.54|-29.8|20.75-22.01|23.16|1413506378|1.01|153.73|19.06B|19060000000|0.15|0.02|0.1|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21|1|21|21|35|4|27|-0.0035|0.1031|-0.1439|3.9579|0.2152|109.6046|2.2859|2025-04-24|15/03/2025|||||21.090000152588|1|2025-03-28|15/12/2024|||6480000000||23.680000305176|1|2024-10-29|15/09/2024|0.0286||3960000000||26.309999465942|1|2024-08-29|15/06/2024|||||24.860000610352|1|2024-04-25|15/03/2024|0.0109||2810000000||25.35000038147|1|2024-03-27|15/12/2023|||||24.770000457764|1|2023-10-27|15/09/2023|0.0082|0.01|3790000000|3790000000|22.5|1|2023-08-30|15/06/2023|||||24.209999084473|1|2023-04-27|15/03/2023|-0.0189|-0.02|1900000000|1900000000|26.819999694824|1|2023-03-29|15/12/2022|0.47||5500000000||25.5|1|2022-10-28|15/09/2022|0.0034||3030000000|3030000000|26.190000534058|1|2022-08-30|15/06/2022|0.02||3140000000||22.89999961853|1|2022-04-29|15/03/2022|-0.0087|-0.01|1130000000|1130000000|13.85000038147|1|2022-03-29|15/12/2021|0.05||4830000000||16.85000038147|1|2021-10-29|15/09/2021|0.07||2130000000||18.489999771118|1|2021-08-30|15/06/2021|-0.05||2890000000||21.450000762939|1|2021-04-29|15/03/2021|-0.0148||1820000000||23.809999465942|1|2021-03-30|15/12/2020|0.24||4980000000||24.110000610352|1|2020-10-30|15/09/2020|0.1525||2330000000||26.89999961853|1|2020-08-28|15/06/2020|-0.08||2040000000|5000000000|31.959999084473|1
2025-04-07 02:13:14|07200|100315|/equities/cssc-steel|SHANGHAICOMP|600072|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000QR6|1572||17.08B|17079999999.999998|11.55|25584804|-22.81|-17.76|11.22-12.03|12.58|1506521728|0.76|-455.96|11.51B|11510000000|-0.03|0.03|0.27|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|0.0018|0|0|-1.1467|0.1544|11.5875|7.7917|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1|2022-10-28|15/09/2022|0.02||809100000||12.220000267029|1|2022-08-30|15/06/2022|0.05||943900000||13.949999809265|1|2022-04-28|15/03/2022|0.10||470700000||10.470000267029|1|2022-04-15|15/12/2021|0.10||487000000||12.479999542236|1|2021-10-19|15/09/2021|0.10||815200000||13.329999923706|1|2021-08-27|15/06/2021|0.10||641600000||13.090000152588|1|2021-04-30|15/03/2021|0.10||465600000||11.60000038147|1|2021-04-17|15/12/2020|0.10||787800000||11.930000305176|1|2020-10-31|15/09/2020|0.10||462200000||11.659999847412|1|2020-08-29|15/06/2020|0.10||445400000||14.60000038147|1|2020-04-30|15/03/2020|0.10||179500000||10.720000267029|1|2020-04-22|15/12/2019|0.10||1370000000||11.630000114441|1|2019-10-31|15/09/2019|-0.01||735600000||14.260000228882|1|2019-08-31|15/06/2019|-0.02||695700000||18.610000610352|1|2019-04-29|15/03/2019|0.12||523600000||13.520000457764|1|2019-04-18|15/12/2018|0.09||1010000000||16.659999847412|1|2018-10-31|15/09/2018|-0.01||809600000||6.9400000572205|1|2018-08-31|15/06/2018|-0||866800000||8.7200002670288|1
2025-04-07 02:13:23|07201|101161|/equities/cts-logistics|SHANGHAICOMP|603128|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100001M04|4236||7.29B|7290000000|5.5|20194723|-14.55|-7.46|5.41-5.74|5.81|1309046494|0.85|15.38|18.63B|18630000000|0.4|0.45|7.52|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.46|7|8|5.5|34|4|31|-0.0118|0|0.0001|0.1256|0.0592|20.0111|0.7903|2025-04-18|15/12/2024||||26751000000|5.4800000190735|1|2025-04-17|15/03/2025|||||5.4800000190735|1|2024-10-26|15/09/2024|0.13||5820000000||5.960000038147|1|2024-08-24|15/06/2024|0.1||4720000000||5.1199998855591|1|2024-04-20|15/03/2024|||3880000000|3880000000|6.9200000762939|1|2024-04-20|15/12/2023|||4210000000||6.9200000762939|1|2023-10-28|15/09/2023|0.16|0.16|3840000000|3840000000|7.5199999809265|1|2023-08-30|15/06/2023|0.1|0.1|3610000000|3610000000|8.710000038147|1|2023-04-29|15/03/2023|0.17|0.17|2950000000|2950000000|9.9799995422363|1|2023-04-07|15/12/2022|0.12|0.12|4140000000|4140000000|9.329999923706|1|2022-10-27|15/09/2022|0.2||5520000000|5520000000|11.220000267029|1|2022-08-23|15/06/2022|0.18||6120000000|6120000000|9.0299997329712|1|2022-04-16|15/12/2021|0.13||8070000000||11.310000419617|1|2022-04-16|15/03/2022|0.19|0.19|6300000000|6290000000|11.310000419617|1|2021-10-23|15/09/2021|0.15|0.15|6790000000|6790000000|12.760000228882|1|2021-08-18|15/06/2021|0.22|0.22|5330000000|5330000000|13.14999961853|1|2021-04-20|15/12/2020|0.1||4280000000||13.130000114441|1|2021-04-20|15/03/2021|0.14|0.14|4490000000|4490000000|13.130000114441|1|2020-10-20|15/09/2020|0.10||3330000000||8.2600002288818|1|2020-08-12|15/06/2020|0.06||4310000000||5.960000038147|1
2025-04-07 02:13:35|07202|100836|/equities/songliao-auto|SHANGHAICOMP|600715|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000KY5|523||8.28B|8279999999.999999|2.04|20283246|-20.07|-2.72|2.04-2.07|2.12|4059853500|0.88|-4.3|466.07M|466070000|-0.48|||2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0091|-4.4775|0|-7.5432|0.1229|35.5008|18.6444|2025-04-24|15/03/2025|||||2.039999961853|1|2025-04-10|15/12/2024|||||2.039999961853|1|2024-10-31|15/09/2024|||||2|1|2024-08-31|15/06/2024|||||1.7400000095367|1|2024-04-30|15/03/2024|||||1.7200000286102|1|2024-04-26|15/12/2023|||||1.8099999427795|1|2023-10-28|15/09/2023|||||2.0299999713898|1|2023-08-31|15/06/2023|||||2.2200000286102|1|2023-04-29|15/03/2023|-0.03||161700000||2.6199998855591|1|2023-04-22|15/12/2022|-0.52||228600000||2.539999961853|1|2022-10-29|15/09/2022|-0.05||192000000||2.0299999713898|1|2022-08-30|15/06/2022|-0.07||153900000||2.8599998950958|1|2022-04-28|15/03/2022|-0.04||225100000||2.0099999904633|1|2022-04-28|15/12/2021|-0.24||221100000||2.0099999904633|1|2021-10-30|15/09/2021|-0.09||110500000||2.6900000572205|1|2021-08-31|15/06/2021|-0.07||113200000||3.3599998950958|1|2021-04-27|15/12/2020|-1.44|0.1|246000000||2.579999923706|1|2021-04-27|15/03/2021|0.01||331300000||2.579999923706|1|2020-10-30|15/09/2020|-0.17||86960000||2.7000000476837|1|2020-08-29|15/06/2020|-0.09||80890000||3.289999961853|1
2025-04-07 02:13:43|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|603212|CNY|Energy|Renewable Energy|China|CNE100004074|1001||4.62B|4620000000|9.56|9885819|-17.45|-15.13|9.5-10.07|10.78|437490636|1.24|-64.73|3.13B|3130000000|-0.18|0.07|0.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.25|2|16.5|16|23|4|18|-0.1002|-0.1929|-0.0302|-0.1194|0.0056|56.6678|3.4267|2025-04-30|15/12/2024|||||9.5600004196167|1|2025-04-25|15/03/2025|||||9.5600004196167|1|2024-10-31|15/09/2024|||||12.25|1|2024-08-22|15/06/2024|||||9.710000038147|1|2024-04-30|15/03/2024|0.07|0.07|887500000|887500000|12.25|1|2024-04-22|15/12/2023|0.04|1.12|825000000|825000000|11.050000190735|1|2023-10-28|15/09/2023|0.08|0.08|1120000000|1120000000|15.579999923706|1|2023-08-30|15/06/2023|0.03||1180000000|1180000000|16.510000228882|1|2023-04-28|15/12/2022|-0.14||894000000||22|1|2023-04-28|15/03/2023|0.08|0.08|1040000000|1040000000|22|1|2022-10-29|15/09/2022|0.12|0.12|963000000|963000000|21.180000305176|1|2022-08-23|15/06/2022|0.2||1160000000|1530000000|27|1|2022-04-29|15/03/2022|0.22||1100000000||18.760000228882|1|2022-04-25|15/12/2021|0.12||925100000||20.680000305176|1|2021-10-29|15/09/2021|0.08||847800000||29.790000915527|1|2021-08-30|15/06/2021|0.08||640800000||32.840000152588|1|2021-04-29|15/03/2021|0.13||604000000|604000000|29.049999237061|1|2021-03-01|15/12/2020|0.18||723800000||30.329999923706|1|2020-10-26|15/09/2020|0.13||570300000||31.319999694824|1|2020-08-20|15/06/2020|0.07||415200000||31.049999237061|1
2025-04-07 02:13:53|07204|100504|/equities/daheng-tech|SHANGHAICOMP|600288|CNY|Technology|Software \u0026 IT Services|China|CNE0000015K9|1776||3.56B|3560000000|8.19|19653638|-3.11|-11.81|8.14-8.53|9.12|436800000|0.6|-117.42|1.92B|1920000000|-0.1|0.01|0.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0004|0|0|-0.6066|0.0529|26.0521|1.9072|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1|2024-04-24|15/03/2024|||||7.6599998474121|1|2024-03-29|15/12/2023|||||9|1|2023-10-26|15/09/2023|||||9.710000038147|1|2023-08-16|15/06/2023|||||10.279999732971|1|2023-04-28|15/03/2023|0.04||497800000||11.829999923706|1|2023-04-26|15/12/2022|-0.03||639600000||12.029999732971|1|2022-10-27|15/09/2022|-0.01||604400000||13.020000457764|1|2022-08-18|15/06/2022|0.22||575600000||15.25|1|2022-04-29|15/03/2022|-0.02||502500000||10.529999732971|1|2022-04-20|15/12/2021|0.1||780500000||12.479999542236|1|2021-10-22|15/09/2021|0.01||624500000||12.920000076294|1|2021-07-31|15/06/2021|0.15||725700000||10.859999656677|1|2021-04-28|15/03/2021|-0.06||406400000||12.239999771118|1|2021-04-16|15/12/2020|0.1||827000000||11.920000076294|1|2020-10-28|15/09/2020|0.08||614400000||10.989999771118|1|2020-08-27|15/06/2020|0.06||584600000||11.579999923706|1|2020-04-30|15/03/2020|-0.11||289200000||10.529999732971|1|2020-04-10|15/12/2019|0.09||1090000000||11.430000305176|1
2025-04-07 02:14:01|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|600257|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE0000012Z4|1735||2.16B|2160000000|4.54|20506151|-39.77|-8.65|4.45-4.63|4.74|481237188|0.77|-64.69|1.09B|1090000000|-0.08|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|23|-0.004|0|0|0.2609|0.0534|-0.345|2.4448|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1|2024-04-29|15/03/2024|||||5.9200000762939|1|2024-04-18|15/12/2023|||||6.1799998283386|1|2023-10-31|15/09/2023|||||6.5599999427795|1|2023-08-31|15/06/2023|||||8.8900003433228|1|2023-04-26|15/12/2022|||||4.7300000190735|1|2023-04-26|15/03/2023|||||4.7300000190735|1|2022-10-29|15/09/2022|0.04||288500000||4.3699998855591|1|2022-08-13|15/06/2022|-0||320600000||5.210000038147|1|2022-04-30|15/12/2021|-0.42||356400000||5.1799998283386|1|2022-04-30|15/03/2022|-0.03||219000000||5.1799998283386|1|2021-10-30|15/09/2021|0.03||349200000||5.789999961853|1|2021-08-28|15/06/2021|0.01||318900000||6.2699999809265|1|2021-04-30|15/12/2020|-0||294900000||5.8600001335144|1|2021-04-30|15/03/2021|0.01||267800000||5.8600001335144|1|2020-10-31|15/09/2020|||249100000||3.75|1|2020-08-29|15/06/2020|-0||212400000||4.8000001907349|1|2020-04-30|15/03/2020|0.01||180200000||3.4900000095367|1|2020-04-21|15/12/2019|-0.28||318700000||3.8699998855591|1
2025-04-07 02:14:10|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|603963|CNY|Healthcare|Pharmaceuticals|China|CNE100002VL4|272||259.25M|259250000|1.18|5866750|-88.26|-11.33|1.18-1.18|1.18|219700000|0.12|-16.98|61.64M|61640000|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0526|0|0|0.0133|-0.0076|-40.8645|11.1342|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1|2022-10-27|15/09/2022|-0.01||30770000||13.770000457764|1|2022-08-25|15/06/2022|-0.02||29870000||15.039999961853|1|2022-04-27|15/03/2022|-0.01||39820000||10.10000038147|1|2022-04-27|15/12/2021|-0.16||42350000||10.10000038147|1|2021-10-28|15/09/2021|-0.02||37100000||6.6799998283386|1|2021-08-24|15/06/2021|-0.01||43050000||7.289999961853|1|2021-04-21|15/03/2021|||49000000||7.6900000572205|1|2021-04-21|15/12/2020|-0.01||51540000||7.6900000572205|1|2020-10-29|15/09/2020|0.02||58180000||8.3599996566772|1|2020-08-18|15/06/2020|0.01||59310000||9.3500003814697|1|2020-04-22|15/03/2020|-0.01||44550000||8.9615411758423|1|2020-04-22|15/12/2019|-0.01||64940000||8.9615411758423|1|2019-10-22|15/09/2019|0.01||68490000||8.9230804443359|1|2019-08-08|15/06/2019|0.03||78310000||7.8230791091919|1|2019-04-25|15/03/2019|0.06||82580000||10.798823356628|1|2019-04-15|15/12/2018|0.04||94540000||10.183438301086|1|2018-10-29|15/09/2018|0.03||104000000||7.562135219574|1|2018-08-15|15/06/2018|-0.06||92900000||12.088765144348|1
2025-04-07 02:14:18|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|603360|CNY|Basic Materials|Chemicals|China|CNE100002Z24|701||12.95B|12950000000|26.69|13157662|176.1|-36.88|26.09-27.82|29.21|494293604|0.53|35.58|1.11B|1110000000|0.6|0.6|2.07|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||33|4|24|-0.0092|0|0|0.2369|0.0575|17.2642|10.0179|2025-04-25|15/12/2024|||||26.620000839233|1|2025-04-24|15/03/2025|||||26.620000839233|1|2024-10-30|15/09/2024|||||20.909999847412|1|2024-08-22|15/06/2024|||||12.699999809265|1|2024-04-26|15/12/2023|||||10.592861175537|1|2024-04-25|15/03/2024|||||10.528575897217|1|2023-10-27|15/09/2023|||||7.2642889022827|1|2023-08-29|15/06/2023|||||7.2214307785034|1|2023-04-29|15/03/2023|0.29||257900000||7.5510258674622|1|2023-04-29|15/12/2022|0.27||252700000||7.5510258674622|1|2022-10-29|15/09/2022|0.43||343600000||8.1377620697022|1|2022-08-16|15/06/2022|0.52||366400000||8.2347002029419|1|2022-04-26|15/12/2021|0.4||314300000||9.2071466445923|1|2022-04-26|15/03/2022|0.39||294100000||9.2071466445923|1|2021-10-29|15/09/2021|0.14||216800000||12.319999694824|1|2021-08-24|15/06/2021|0.27||256800000||12.710000038147|1|2021-04-24|15/03/2021|0.16||218000000||13.89999961853|1|2021-03-31|15/12/2020|0.0816||183000000||13.939999580383|1|2020-10-30|15/09/2020|0.19||169200000||18.60000038147|1|2020-08-25|15/06/2020|0.15||198000000||21.530000686646|1
2025-04-07 02:14:27|07208|101125|/equities/dalian-port|SHANGHAICOMP|601880|CNY|Industrials|Transport Infrastructure|China|CNE100000X77|10786|Liaoning Port Co Ltd|34.55B|34550000000|1.45|86875029|8.45|-1.85|1.42-1.5|1.51|23664924469|0.42|13.74|11.07B|11070000000|0.05|0.02|1.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0038|0|0|-0.0139|0.0131|33.1721|5.8988|2024-10-30|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2300000190735|1|2024-04-26|15/03/2024|||||1.4099999666214|1|2024-03-28|15/12/2023|||||1.3899999856949|1|2023-10-26|15/09/2023|||||1.4900000095367|1|2023-08-26|15/06/2023|||||1.5700000524521|1|2023-04-27|15/03/2023|0.02||2860000000||1.6000000238419|1|2023-03-31|15/12/2022|0.01||3330000000||1.6000000238419|1|2022-10-27|15/09/2022|0.02||2860000000||1.6100000143051|1|2022-08-25|15/06/2022|0.01||2900000000||1.6599999666214|1|2022-04-28|15/03/2022|0.02||2880000000||1.6499999761581|1|2022-03-29|15/12/2021|0.02||3660000000||1.710000038147|1|2021-10-28|15/09/2021|0.02||2860000000||1.6699999570847|1|2021-08-26|15/06/2021|0.02||3050000000||1.7000000476837|1|2021-04-28|15/03/2021|0.02||2780000000||1.710000038147|1|2021-03-25|15/12/2020|0.01||1770000000||1.7400000095367|1|2020-10-29|15/09/2020|0.03||1700000000||1.9500000476837|1|2020-08-27|15/06/2020|0.02||1690000000||2.0099999904633|1|2020-04-29|15/03/2020|0.01||1500000000||1.710000038147|1|2020-03-27|15/12/2019|0.02||1740000000||1.7300000190735|1
2025-04-07 02:14:35|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|600593|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000001BV8|742||4.31B|4310000000|32.72|9637133|26.87|-57.17|31.58-34.64|31.16|128800000|0.21|129.66|498.78M|498780000|0.23|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||32|4|25|0.0048|0|0|-0.2708|0.5532|-6.2425|25.2272|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1|2024-04-24|15/12/2023|||||23.319999694824|1|2024-04-24|15/03/2024|||||23.319999694824|1|2023-10-28|15/09/2023|||||16.389999389648|1|2023-08-31|15/06/2023|||||16.090000152588|1|2023-04-28|15/03/2023|0.01||69450000||13.050000190735|1|2023-04-28|15/12/2022|-0.22||15130000||13.050000190735|1|2022-10-29|15/09/2022|0.12||94340000||11.949999809265|1|2022-08-27|15/06/2022|-0.3||21300000||15.220000267029|1|2022-04-30|15/03/2022|-0.24||26430000||11.880000114441|1|2022-04-23|15/12/2021|-0.24||12550000||13.199999809265|1|2021-10-30|15/09/2021|-0.24||81090000||11.439999580383|1|2021-08-25|15/06/2021|-0.24||81770000||12.300000190735|1|2021-04-30|15/03/2021|-0.24||29180000||22.35000038147|1|2021-04-30|15/12/2020|-0.05||64640000||22.35000038147|1|2020-10-30|15/09/2020|-0.08||26720000||43.909999847412|1|2020-08-26|15/06/2020|-0.24||11760000||40.119998931885|1|2020-04-25|15/03/2020|-0.19||11100000||42.380001068115|1|2020-04-25|15/12/2019|-0.24||43080000||42.380001068115|1
2025-04-07 02:14:43|07210|100833|/equities/dalian-power|SHANGHAICOMP|600719|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000L57|631||2.46B|2460000000|6.14|16009085|-2.89|-12.3|6.06-6.42|6.69|404599600|0.55|-18.64|628.53M|628530000|-0.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0188|0|0|-0.5956|3.8471|-2.2717|12.07|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1|2022-10-27|15/09/2022|-0.15||||4.460000038147|1|2022-08-11|15/06/2022|-0.08||||5.3099999427795|1|2022-04-28|15/03/2022|0.1||||4.1799998283386|1|2022-04-28|15/12/2021|-0.25||||4.1799998283386|1|2021-10-27|15/09/2021|-0.12||||3.9800000190735|1|2021-08-06|15/06/2021|-0.09||||3.2999999523163|1|2021-04-27|15/03/2021|0.11||||3.4000000953674|1|2021-03-19|15/12/2020|0.1||||3.3800001144409|1|2020-10-28|15/09/2020|-0.11||||4.0700001716614|1|2020-08-11|15/06/2020|-0.1||||4.4299998283386|1|2020-04-27|15/03/2020|0.13||||4.2699999809265|1|2020-04-10|15/12/2019|0.08||||4.4200000762939|1|2019-10-25|15/09/2019|-0.1||||4.9899997711182|1|2019-08-09|15/06/2019|-0.14||||5.0700001716614|1|2019-04-25|15/03/2019|0.18||453400000||6.210000038147|1|2019-03-22|15/12/2018|0.09||237200000||5.7300000190735|1|2018-10-25|15/09/2018|-0.11||9400000||3.8800001144409|1|2018-08-18|15/06/2018|-0.1||42690000||4.2600002288818|1
2025-04-07 02:14:52|07211|100942|/equities/danhua-chem|SHANGHAICOMP|600844|CNY|Basic Materials|Chemicals|China|CNE000000C58|1238|Danhua Chemical Technology Co Ltd A|2.84B|2840000000|2.77|21527850|-4.39|-3.66|2.75-2.9|2.97|1016524240|0.79|-7.56|798.29M|798290000|-0.41|||0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|sell|buy|buy|neutral|neutral|neutral|||||32|4|25|-0.017|0|0|0.0455|0.1593|-2.5161|3.9376|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1|2024-04-29|15/03/2024|||||2.5599999427795|1|2024-04-19|15/12/2023|||||2.6500000953674|1|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-31|15/06/2023|||||2.789999961853|1|2023-04-29|15/03/2023|-0.04||233500000||2.8599998950958|1|2023-04-21|15/12/2022|-0.25||174300000||2.9300000667572|1|2022-10-28|15/09/2022|-0.04||230700000||3.039999961853|1|2022-08-27|15/06/2022|-0||266500000||3.3699998855591|1|2022-04-29|15/03/2022|-0||262200000||2.7300000190735|1|2022-04-20|15/12/2021|-0.05||331100000||3.2400000095367|1|2021-10-30|15/09/2021|-0.03||225900000||3.2599999904633|1|2021-08-31|15/06/2021|-0||262900000||4.210000038147|1|2021-04-30|15/03/2021|-0.02||267600000||4.039999961853|1|2021-04-15|15/12/2020|-0.14||469300000||4.1999998092651|1|2020-10-31|15/09/2020|-0.09||121300000||2.6199998855591|1|2020-08-29|15/06/2020|-0.08||266700000||3.3599998950958|1|2020-04-30|15/12/2019|-0.04||558700000||3.8399999141693|1|2020-04-30|15/03/2020|-0.06||218100000||3.8399999141693|1
2025-04-07 02:15:00|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|900921|USD|Basic Materials|Chemicals|China|CNE000000FC1|1238|Danhua Chemical Technology Co Ltd B|387.70M|387700000|0.13|579039|-2.11|-0.169|0.13-0.134|0.138|1016524240|0.79|-7.56|798.29M|798290000|-0.41|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|sell|buy|sell|sell|neutral|||||30|4|5|-0.0166|0|0|2.193|0.2006|5.605|0.366|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1|2024-04-29|15/03/2024|||||0.12399999797344|1|2024-04-19|15/12/2023|||||0.12399999797344|1|2023-10-28|15/09/2023|||||0.13400000333786|1|2023-08-31|15/06/2023|||||0.14800000190735|1|2023-04-29|15/03/2023|||||0.15999999642372|1|2023-04-21|15/12/2022|||||0.16599999368191|1|2022-10-28|15/09/2022|||||0.20900000631809|1|2022-08-27|15/06/2022|||||0.21600000560284|1|2022-04-29|15/03/2022|||||0.19400000572205|1|2022-04-20|15/12/2021|||||0.19099999964237|1|2021-10-30|15/09/2021|||||0.20600000023842|1|2021-08-31|15/06/2021|||||0.25400000810623|1|2021-04-30|15/03/2021|||||0.20100000500679|1|2021-04-15|15/12/2020|||||0.22100000083447|1|2020-10-31|15/09/2020|||||0.16200000047684|1|2020-08-29|15/06/2020|||||0.21099999547005|1|2020-04-30|15/12/2019|||||0.22300000488758|1|2020-04-30|15/03/2020|||||0.22300000488758|1
2025-04-07 02:15:11|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|603955|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002YJ2|140||2.35B|2350000000|17.35|7559928|38.83|-36.58|17.28-18.2|19.48|135720000|-0.18|89.43|114.68M|114680000|0.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|24|-0.0198|0|0|2.2047|0.3493|82.0429|5.4213|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1|2022-10-25|15/09/2022|-0.12||29790000||16.549999237061|1|2022-08-29|15/06/2022|0.16||95220000||17.030000686646|1|2022-04-27|15/03/2022|0.02||63700000||11.529999732971|1|2022-04-19|15/12/2021|0.12||185600000||15.340000152588|1|2021-10-27|15/09/2021|0.02||106600000||12.170000076294|1|2021-08-25|15/06/2021|0.19||182800000||13.35000038147|1|2021-04-28|15/03/2021|0.1||81360000||13.710000038147|1|2021-04-21|15/12/2020|0.24||291000000||16.14999961853|1|2020-10-28|15/09/2020|0.16||233400000||16.860000610352|1|2020-08-19|15/06/2020|0.36||345600000||19.420000076294|1|2020-04-28|15/03/2020|0.04||74250000||16.510000228882|1|2020-03-25|15/12/2019|0.26||328900000||17.079999923706|1|2019-10-26|15/09/2019|0.2||249000000||16.64999961853|1|2019-08-23|15/06/2019|0.34||241500000||15.039999961853|1|2019-04-25|15/03/2019|0.04||99710000||18.35000038147|1|2019-03-28|15/12/2018|0.3||253500000||18.180000305176|1|2018-10-26|15/09/2018|0.13||198200000||14.939999580383|1|2018-08-22|15/06/2018|0.35||259400000||17.10000038147|1
2025-04-07 02:15:21|07214|101026|/equities/daqin-railway|SHANGHAICOMP|601006|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000001NG4|89607||128.74B|128740000000.00002|6.46|84562097|-10.53|-7.7|6.37-6.55|6.58|20147177716|0.2|11.83|75.44B|75440000000|0.56|0.51|7.71|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.75|11|11.9|5.4|35|4|32|-0.0089|-0.0313|0.0031|0.4677|0.0242|13.0525|2.0728|2025-04-30|15/12/2024||0.06||19580000000|6.4699997901917|1|2025-04-24|15/03/2025|||||6.4699997901917|1|2024-10-30|15/09/2024|0.1316|0.1316|18610000000|18610000000|6.5100002288818|1|2024-08-29|15/06/2024|0.1422|0.15|18340000000|18280000000|6.6500000953674|1|2024-04-27|15/12/2023|0.0413|0.08|20220000000|20240000000|7.4400000572205|1|2024-04-26|15/03/2024|0.1612|0.16|18270000000|18260000000|7.5199999809265|1|2023-10-27|15/09/2023|0.2312|0.23|20360000000|20330000000|7.2600002288818|1|2023-08-29|15/06/2023|0.258|0.26|20600000000|20580000000|7.3099999427795|1|2023-04-27|15/12/2022|0.0204|0.12|16990000000|21310000000|7.5799999237061|1|2023-04-27|15/03/2023|0.2464|0.25|19840000000|19830000000|7.5799999237061|1|2022-10-28|15/09/2022|0.24|0.24|19830000000|19830000000|6.6300001144409|1|2022-08-30|15/06/2022|0.2963|0.3|20670000000|20670000000|6.3899998664856|1|2022-04-28|15/03/2022|0.2004|0.2|18260000000|18260000000|6.9299998283386|1|2022-04-28|15/12/2021|0.121|0.12|20680000000|19520000000|6.9299998283386|1|2021-10-29|15/09/2021|0.19|0.19|19020000000|19020000000|6.3200001716614|1|2021-08-27|15/06/2021|0.2613|0.26|19170000000|19170000000|5.9899997711182|1|2021-04-29|15/03/2021|0.2419|0.24|19410000000|19390000000|6.6999998092651|1|2021-04-29|15/12/2020|0.1332|0.15|19620000000|18980000000|6.6999998092651|1|2020-10-29|15/09/2020|0.22|0.22|19210000000|19200000000|6.4499998092651|1|2020-08-28|15/06/2020|0.2|0.2|17280000000|17270000000|6.5799999237061|1
2025-04-07 02:15:32|07215|100813|/equities/dashang|SHANGHAICOMP|600694|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000DW4|9174||7.24B|7240000000|23.36|5403136|49.89|-29.77|22.89-23.77|24.64|313052571|0.33|9.7|6.94B|6940000000|1.87|1|4.03|2025-04-26 00:00:00|2025-04-26|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|28.28|3|32|22.83|35|4|32|0.0052|-0.0003|-0.0142|0.4256|-0.0211|14.3117|0.6388|2025-04-28|15/03/2025|||||23.329999923706|1|2025-04-26|15/12/2024|||||23.329999923706|1|2024-10-23|15/09/2024|||1620000000||18.379999160767|1|2024-08-31|15/06/2024|0.58|0.58|1580000000|1580000000|15.510000228882|1|2024-04-29|15/03/2024|0.8182|0.82|2090000000|2090000000|17.709093093872|1|2024-04-13|15/12/2023|0.1727||1660000000|1660000000|17.209093093872|1|2023-10-26|15/09/2023|0.2909|0.29|1700000000|1700000000|15.463638305664|1|2023-08-31|15/06/2023|0.4364||1710000000||16.481819152832|1|2023-04-29|15/03/2023|0.6636|0.66|2270000000|2270000000|18.027275085449|1|2023-04-01|15/12/2022|0.1364|0.14|1550000000|1550000000|17.463638305664|1|2022-10-31|15/09/2022|0.1818|0.18|1700000000|1700000000|14.527274131775|1|2022-08-31|15/06/2022|0.5909|0.59|1620000000|1620000000|15.918183326721|1|2022-04-30|15/03/2022|0.82||2200000000|2200000000|20.75|1|2022-04-09|15/12/2021|0.18||1790000000|1790000000|20.190000534058|1|2021-10-29|15/09/2021|0.4727|0.47|1770000000|1770000000|18.450000762939|1|2021-08-25|15/06/2021|0.6455|0.65|1910000000|1910000000|19.680000305176|1|2021-04-26|15/03/2021|0.9|0.9|2460000000|2460000000|19.659999847412|1|2021-04-16|15/12/2020|0.1818|0.18|2130000000|2130000000|21.049999237061|1|2020-10-29|15/09/2020|0.5|0.5|2020000000|2020000000|22.829999923706|1|2020-08-25|15/06/2020|0.6909||1900000000|1900000000|26.329999923706|1
2025-04-07 02:15:42|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|603233|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100002RG2|45466||17.96B|17960000000|15.98|7393705|-21.86|-23.26|15.62-16.47|16.7|1138847895|0.32|19.03|26.54B|26540000000|0.75|0.62|3.7|2025-04-24 00:00:00|2025-04-24|buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|21.39|10|33.6|12|33|4|30|0.0114|-0.3477|-0.0073|-1.1149|0.0468|17.919|3.1297|2025-04-29|15/12/2024||0.0988||7280000000|15.979999542236|1|2025-04-24|15/03/2025||0.3081||7160000000|15.979999542236|1|2024-10-31|15/09/2024|0.178|0.2372|6390000000|6390000000|14.5|1|2024-08-28|15/06/2024|0.23|0.26|6590000000|7130000000|12.890000343323|1|2024-04-29|15/12/2023|-0.01|0.07|6810000000|6790000000|21.200000762939|1|2024-04-28|15/03/2024|0.35|0.38|6750000000|6750000000|21.200000762939|1|2023-10-31|15/09/2023|0.2256|0.25|5730000000|5730000000|24.059999465942|1|2023-08-30|15/06/2023|0.29|0.32|6050000000|6050000000|26.430000305176|1|2023-04-28|15/12/2022|0.0996|0.16|6430000000|5870000000|30.658321380615|1|2023-04-28|15/03/2023|0.4362|0.46|5950000000|5950000000|30.658321380615|1|2022-10-28|15/09/2022|0.1834|0.19|5100000000|5100000000|31.024988174438|1|2022-08-30|15/06/2022|0.2917|0.28|5040000000|5040000000|26.733322143555|1|2022-04-28|15/12/2021|-0.0238|0.17|4400000000|4930000000|16.652763366699|1|2022-04-28|15/03/2022|0.366|0.37|4680000000|4680000000|16.652763366699|1|2021-10-28|15/09/2021|0.1528|0.22|4300000000|4300000000|34.174987792969|1|2021-08-30|15/06/2021|0.2695|0.4228|4000000000|4340000000|37.166652679443|1|2021-04-29|15/12/2020|0.1728|0.2588|4090000000|3880000000|53.243011474609|1|2021-04-29|15/03/2021|0.3003|0.3942|4060000000|4120000000|53.243011474609|1|2020-10-31|15/09/2020|0.2373|0.41|3550000000||65.624946594238|1|2020-08-28|15/06/2020|0.2778|0.37|3580000000||55.444400787354|1
2025-04-07 02:15:49|07217|100858|/equities/huayin-elec|SHANGHAICOMP|600744|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000M56|4383||6.42B|6420000000|3.26|27031327|11.73|-4.34|3.15-3.34|3.35|2031124274|0.45|-35.28|8.22B|8220000000.000001|-0.09|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|buy|strong_buy|neutral|buy|strong_buy|neutral|||||25|4|22|-0.0125|0|0|-0.7303|0.0643|11.5145|0.9138|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1|2022-10-28|15/09/2022|0.01||||4.1500000953674|1|2022-08-24|15/06/2022|-0.09||||5.0199999809265|1|2022-04-29|15/03/2022|-0.06||||4.0199999809265|1|2022-04-13|15/12/2021|-0.78||||4.5300002098083|1|2021-10-29|15/09/2021|-0.35||||6.4000000953674|1|2021-08-30|15/06/2021|-0.1||||7.0199999809265|1|2021-04-29|15/03/2021|-0.06||||4.9800000190735|1|2021-03-30|15/12/2020|0.02||||6.4400000572205|1|2020-10-30|15/09/2020|0.09||||2.460000038147|1|2020-08-30|15/06/2020|-0.07||||2.539999961853|1|2020-04-29|15/03/2020|-0.02||||2.170000076294|1|2020-04-10|15/12/2019|0.07||||2.329999923706|1|2019-10-29|15/09/2019|0.05||||2.6600000858307|1|2019-08-21|15/06/2019|-0.11||||2.7699999809265|1|2019-04-29|15/03/2019|0.01||2100000000||3.539999961853|1|2019-03-29|15/12/2018|0.03||2770000000||3.460000038147|1|2018-10-30|15/09/2018|0.01||2510000000||2.4300000667572|1|2018-08-31|15/06/2018|-0.03||1850000000||2.7400000095367|1
2025-04-07 02:15:58|07218|101148|/equities/datang-power|SHANGHAICOMP|601991|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001Q02|27969|Datang International Power Generation Co Ltd Class A|52.37B|52370000000|2.83|85140548|-1.65|-3.27|2.77-2.91|2.95|18506710504|0.46|6.34|123.47B|123470000000|0.24|0.01|0.25|2025-04-25 00:00:00|2025-04-25|neutral|buy|buy|strong_sell|strong_buy|buy|sell|strong_buy|buy|3.125|3|3.125|3.125|35|4|31|-0.0099|-1.2988|0.0265|-0.9567|0.0302|10.6129|0.805|2025-04-25|15/03/2025|||||2.8399999141693|1|2025-03-25|15/12/2024||0.01|||3.0099999904633|1|2024-10-29|15/09/2024|0.0559|0.09|32680000000||2.9800000190735|1|2024-08-22|15/06/2024||0.08|||2.7400000095367|1|2024-04-26|15/03/2024|0.0505|0.05|30740000000|30740000000|2.9900000095367|1|2024-03-22|15/12/2023|-0.08|-0.08|||2.8800001144409|1|2023-10-26|15/09/2023|0.0478|0.05|32420000000|32420000000|2.5|1|2023-08-29|15/06/2023|||||2.789999961853|1|2023-04-27|15/03/2023|-0.0121|-0.01|28050000000|28050000000|3.2699999809265|1|2023-03-28|15/12/2022|-0.0795|-0.08|29580000000|29580000000|3|1|2022-10-26|15/09/2022|-0.0509|-0.05|31650000000|31650000000|3.789999961853|1|2022-08-30|15/06/2022|0.08|0.08|25800000000|25800000000|3.1800000667572|1|2022-04-28|15/03/2022|-0.0415|-0.04|29800000000|29800000000|2.289999961853|1|2022-03-28|15/12/2021|-0.52||||2.3699998855591|1|2021-10-28|15/09/2021|-0.107|-0.11|24750000000|24750000000|2.920000076294|1|2021-08-30|15/06/2021|0.01||||2.710000038147|1|2021-04-28|15/03/2021|0.0242|0.02|25090000000|25090000000|2.5|1|2021-03-26|15/12/2020|0.03|0.07|||2.9000000953674|1|2020-10-30|15/09/2020|0.0322|0.03|24460000000|24460000000|2.2799999713898|1|2020-08-28|15/06/2020|0.02|0.02|||2.5699999332428|1
2025-04-07 02:16:06|07219|100432|/equities/datang-telecom|SHANGHAICOMP|600198|CNY|Technology|Communications \u0026 Networking|China|CNE000000X87|1011||9.76B|9760000000|7.5|37225707|31.85|-16.82|7.49-7.85|8.36|1303603541|0.53|143.78|912.75M|912750000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.014|0|0|-0.7313|0.2399|0.8546|9.6692|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1|2024-04-29|15/03/2024|||||5.7699999809265|1|2024-04-26|15/12/2023|||||5.7600002288818|1|2023-10-27|15/09/2023|||||7.0100002288818|1|2023-08-30|15/06/2023|||||6.0100002288818|1|2023-04-28|15/03/2023|-0.05||86770000||6.8200001716614|1|2023-04-21|15/12/2022|0.08||446700000||7.8299999237061|1|2022-10-28|15/09/2022|-0.03||201700000||6.25|1|2022-08-30|15/06/2022|0.02||277700000||6.539999961853|1|2022-04-28|15/03/2022|0.37||148800000||6.9400000572205|1|2022-04-08|15/12/2021|0.37||833500000||6.960000038147|1|2021-10-29|15/09/2021|0.37||181500000||7.7300000190735|1|2021-08-28|15/06/2021|0.37||192700000||7.789999961853|1|2021-04-29|15/12/2020|-1.26||456200000||6.0999999046326|1|2021-04-29|15/03/2021|0.37||103100000||6.0999999046326|1|2020-10-30|15/09/2020|-0.13||233700000||10.180000305176|1|2020-08-28|15/06/2020|0.37||344300000||12.229999542236|1|2020-04-29|15/03/2020|0.37||173000000||8.8199996948242|1|2020-04-18|15/12/2019|-0.39||568200000||9.0900001525879|1
2025-04-07 02:16:15|07220|942602|/equities/dawning-information|SHANGHAICOMP|603019|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE100001TW7|5991||87.53B|87530000000|61.08|54065710|41.63|-89.93|58.73-62.49|65.47|1463203784|0.07|49.79|13.15B|13150000000|1.31|0.25|0.38|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|53.2|8|73.2|26|35|4|33|0.0073|0.1692|0.001|1.9234|0.2048|88.7539|4.9188|2025-04-24|15/03/2025||0.062||2610000000|61.080001831055|1|2025-03-05|15/12/2024|0.78|0.6127|5110000000|6930000000|71.190002441406|1|2024-10-29|15/09/2024|0.0769|0.0769|2330000000|2480000000|54.229999542236|1|2024-08-23|15/06/2024|0.2874|0.14|3230000000|3230000000|36.509998321533|1|2024-04-26|15/03/2024|0.0423|0.04|2480000000|2480000000|44.189998626709|1|2024-04-18|15/12/2023|0.74|0.74|6600000000|6600000000|47.990001678467|1|2023-10-27|15/09/2023|0.1402|0.14|2360000000|2360000000|35.400001525879|1|2023-08-25|15/06/2023|0.28|0.28|3100000000|3100000000|39.590000152588|1|2023-04-26|15/03/2023|0.09||2300000000||59.389999389648|1|2023-04-18|15/12/2022|0.6|0.66|5620000000||43.549999237061|1|2022-10-27|15/09/2022|0.12|0.12|2360000000|2360000000|23.739999771118|1|2022-08-31|15/06/2022|0.25|0.25|2850000000|2850000000|26.389999389648|1|2022-04-28|15/03/2022|0.08|0.08|2180000000|2180000000|25.319999694824|1|2022-04-15|15/12/2021|0.47|0.47|4710000000|4710000000|28.040000915527|1|2021-10-28|15/09/2021|0.18||1990000000|1990000000|27.299999237061|1|2021-08-18|15/06/2021|0.18||2520000000|2520000000|29.069999694824|1|2021-04-24|15/03/2021|0.06||1980000000|1980000000|29.030000686646|1|2021-04-12|15/12/2020|0.31|0.31|4200000000|3130000000|28.870000839233|1|2020-10-28|15/09/2020|0.06|0.06|1970000000|1970000000|37.979999542236|1|2020-08-15|15/06/2020|0.15|0.11|3990000000|3990000000|44.340000152588|1
2025-04-07 02:16:24|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|600611|CNY|Industrials|Passenger Transportation Services|China|CNE000000511|4781|Dazhong Transportation Group Co Ltd A|13.36B|13360000000|5.65|72952047|124.82|-12.58|5.63-5.87|6.3|2364122864|0.22|56.91|3.51B|3510000000|0.11|0.05|0.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|||||26|4|24|0.0058|0|0|-0.5444|0.0514|12.4713|3.4883|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1|2022-10-30|15/09/2022|-0.07||636200000||2.7999999523163|1|2022-08-30|15/06/2022|0.03||348700000||3.0899999141693|1|2022-04-28|15/03/2022|-0.11||509300000||3.1099998950958|1|2022-03-29|15/12/2021|0.03||615300000||3.3199999332428|1|2021-10-29|15/09/2021|0.01||617400000||3.2599999904633|1|2021-08-26|15/06/2021|0.08||542200000||3.3499999046326|1|2021-04-30|15/03/2021|0.03||571000000||3.5199999809265|1|2021-03-31|15/12/2020|0.09||684900000||3.6900000572205|1|2020-10-31|15/09/2020|0.09||606000000||3.5199999809265|1|2020-08-28|15/06/2020|0.06||787100000||3.8599998950958|1|2020-04-30|15/03/2020|-0.01||560700000||3.579999923706|1|2020-03-31|15/12/2019|0.13||1450000000||3.4100000858307|1|2019-10-31|15/09/2019|0.06||739200000||4.0500001907349|1|2019-08-30|15/06/2019|0.04||883100000||4.1300001144409|1|2019-04-29|15/03/2019|0.19||729500000||4.6799998283386|1|2019-03-30|15/12/2018|0.13||1110000000||4.9299998283386|1|2018-10-25|15/09/2018|0.13||907300000||3.670000076294|1|2018-08-31|15/06/2018|0.05||729100000||3.920000076294|1
2025-04-07 02:16:29|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|900903|USD|Industrials|Passenger Transportation Services|China|CNE000000461|4781|Dazhong Transportation Group Co Ltd B|1.82B|1820000000|0.203|1715894|12.89|-0.275|0.201-0.21|0.222|2364122864|0.22|56.91|3.51B|3510000000|0.11|0.01|3.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|5|0.0033|0|0|0.2805|-0.021|2.24|0.586|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1|2021-10-29|15/09/2021|||||0.28400000929832|1|2021-08-26|15/06/2021|||||0.29399999976158|1|2021-04-30|15/03/2021|||||0.28700000047684|1|2021-03-31|15/12/2020|||||0.29699999094009|1|2020-10-31|15/09/2020|||||0.31400001049042|1|2020-08-28|15/06/2020|||||0.33799999952316|1|2020-04-30|15/03/2020|||||0.35299998521805|1|2020-03-31|15/12/2019|||||0.358000010252|1|2019-10-31|15/09/2019|||||0.44999998807907|1|2019-08-30|15/06/2019|||||0.44999998807907|1|2019-03-30|15/12/2018|||||0.53799998760223|1|2018-10-25|15/09/2018|||||0.43000000715256|1|2018-08-31|15/06/2018|||||0.43999999761581|1|2018-04-28|15/03/2018|0.07||812800000||0.5799999833107|1|2018-03-30|15/12/2017|0.13||672600000||0.61400002241135|1|2017-10-31|15/09/2017|0.12||639500000||0.68999999761581|1|2017-08-30|15/06/2017|0.04||711900000||0.68000000715256|1|2017-04-28|15/03/2017|0.08||534700000||0.67900002002716|1
2025-04-07 02:16:39|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|603587|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100003FG5|1264||5.36B|5360000000|11.36|2804883|-4.96|-15.4|11.22-11.93|12.49|474797182|0.46|15.74|2.42B|2420000000|0.75|0.8|6.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.26|4|14.55|11.98|33|4|30|-0.071|-0.0806|0.0003|0.3993|0.0079|21.1687|4.3068|2025-04-29|15/12/2024||0.35|||11.35000038147|1|2025-04-24|15/03/2025|||||11.35000038147|1|2024-10-30|15/09/2024||0.28|||11.630000114441|1|2024-08-23|15/06/2024||0.29|592000000|592000000|10.569999694824|1|2024-04-26|15/12/2023|0.17|0.4|||13.300000190735|1|2024-04-25|15/03/2024|0.23|0.23|537000000|537000000|13.260000228882|1|2023-10-28|15/09/2023||0.33|||15.329999923706|1|2023-08-26|15/06/2023|0.3|0.3|638500000|638500000|14.770000457764|1|2023-04-28|15/12/2022|0.02|0.28|681000000||15.420000076294|1|2023-04-28|15/03/2023|0.34|0.34|610000000|610000000|15.420000076294|1|2022-10-28|15/09/2022|0.26|0.26|618000000|618000000|13.949999809265|1|2022-08-26|15/06/2022|0.21|0.21|504000000|504000000|14.210000038147|1|2022-04-28|15/12/2021|0.28|0.44|874000000||15.289999961853|1|2022-04-28|15/03/2022|0.31|0.31|598500000|598500000|15.289999961853|1|2021-10-29|15/09/2021|0.34|0.34|671000000|670800000|18.799999237061|1|2021-08-26|15/06/2021|0.4||700000000|700000000|22.25|1|2021-04-28|15/03/2021|0.41||656600000||20.14999961853|1|2021-04-28|15/12/2020|0.32|0.39|930900000||20.14999961853|1|2020-10-30|15/09/2020|0.37|0.34|647150000|647150000|22.25|1|2020-08-26|15/06/2020|0.366|0.37|578360000|575920000|18.590000152588|1
2025-04-07 02:16:49|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|603032|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002ZJ9|640||2.90B|2900000000|12.45|5887355|-40.42|-26.95|12.39-12.98|13.97|233975000|0.6|-107.39|281.37M|281370000|-0.14|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|-0.028|-0.0002|0|4.6732|0.2714|106.9852|41.5562|2025-04-29|15/12/2024|||||12.449999809265|1|2025-04-24|15/03/2025|||||12.449999809265|1|2024-10-30|15/09/2024|||||17.430000305176|1|2024-08-01|15/06/2024|||||13.670000076294|1|2024-04-26|15/03/2024|||||17.299999237061|1|2024-04-10|15/12/2023|||||25.229999542236|1|2023-10-28|15/09/2023|||112000000|112000000|21.370000839233|1|2023-07-28|15/06/2023|||154000000|154000000|29.5|1|2023-04-21|15/03/2023|0.64||244000000||44.350017547607|1|2023-04-11|15/12/2022|0.13|0.54|140000000|140000000|47.664306640625|1|2022-10-28|15/09/2022|0.33|0.32|167800000||54.600021362305|1|2022-07-29|15/06/2022|0.35|0.25|140100000||62.000026702881|1|2022-04-26|15/03/2022|0.23|0.16|134900000||40.735729217529|1|2022-04-26|15/12/2021|0.03|0.31|100800000||40.735729217529|1|2021-12-01|15/09/2021|0.3|0.21|92690000||70.410003662109|1|2021-09-01|15/06/2021|0.15|0.11|66350000||35.099998474121|1|2021-04-29|15/03/2021|0.02||11450000||11.409999847412|1|2021-04-26|15/12/2020|-0.06||17040000||12.279999732971|1|2020-10-28|15/09/2020|-0.01||7050000||15.10000038147|1|2020-08-19|15/06/2020|0.02||18000000||21.219999313354|1
2025-04-07 02:16:57|07225|100666|/equities/deluxe-family|SHANGHAICOMP|600503|CNY|Real Estate|Real Estate Operations|China|CNE000001BT2|129||3.65B|3650000000|2.27|58393362|10.57|-4.22|2.26-2.39|2.49|1602290000|0.69|84.11|287.78M|287780000|0.03|0|0.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|23|-0.0116|0|0|-2.1538|3.1595|-0.6217|32.9452|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1|2022-10-27|15/09/2022|-0.02||9070000||2.7699999809265|1|2022-08-25|15/06/2022|0.02||128300000||2.9900000095367|1|2022-04-28|15/03/2022|0.04||6800000||2.6199998855591|1|2022-04-26|15/12/2021|-0.03||15950000||2.6900000572205|1|2021-10-28|15/09/2021|0.01||32480000||3.1099998950958|1|2021-08-25|15/06/2021|0.01||26200000||3.460000038147|1|2021-04-29|15/03/2021|0.07||450200000||3.4100000858307|1|2021-04-26|15/12/2020|-0.04||103300000||3.5699999332428|1|2020-10-30|15/09/2020|0.07||394100000||3.5599999427795|1|2020-08-28|15/06/2020|-0||104500000||4.1100001335144|1|2020-04-29|15/03/2020|0.07||477600000||3.1600000858307|1|2020-04-21|15/12/2019|0.15||2150000000||3.0999999046326|1|2019-10-28|15/09/2019|-0.01||62330000||3.210000038147|1|2019-08-28|15/06/2019|-0||75150000||3.3800001144409|1|2019-04-29|15/03/2019|-0.01||62940000||4.6900000572205|1|2019-04-26|15/12/2018|-0.01||117600000||4.7300000190735|1|2018-10-29|15/09/2018|0.02||54880000||3.2799999713898|1|2018-08-29|15/06/2018|||70360000||3.7699999809265|1
2025-04-07 02:17:06|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|603056|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002SZ0|76557||13.81B|13810000000|13.54|5303632|-9.34|-17.36|13.35-14.09|14.53|1019815388|0.23|17.84|40.38B|40380000000|0.85|0.08|0.55|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.69|6|18|13.5|33|4|30|-0.0391|-0.1894|0.0329|-0.1912|0.0957|26.9883|0.5773|2025-04-25|15/03/2025|||||13.529999732971|1|2025-04-25|15/12/2024|||||13.529999732971|1|2024-10-31|15/09/2024|0.18||9850000000|9850000000|14.050000190735|1|2024-08-16|15/06/2024|0.23||9150000000||12.760000228882|1|2024-04-27|15/12/2023|0.27|0.27|10840000000|10840000000|16.629999160767|1|2024-04-26|15/03/2024|0.09|0.09|9300000000|9300000000|17.219999313354|1|2023-10-31|15/09/2023|0.22|0.22|9750000000|9750000000|14.880000114441|1|2023-08-17|15/06/2023|0.17|0.12|8280000000|8280000000|16.840000152588|1|2023-04-28|15/03/2023|0.00|0.06|7420000000|7420000000|16.870000839233|1|2023-04-21|15/12/2022|0.21|0.22|8570000000||16.979999542236|1|2022-10-28|15/09/2022|0.08|0.17|8020000000|8020000000|17.049999237061|1|2022-08-26|15/06/2022|0.09|0.09|7780000000||13.189999580383|1|2022-04-29|15/12/2021|0.04|0.18|8800000000||13|1|2022-04-27|15/03/2022|-0.16|-0.16|7020000000||13.109999656677|1|2021-10-29|15/09/2021|-0.09|0.04|7670000000||10.659999847412|1|2021-08-27|15/06/2021|0.02|0.13|7520000000||10.359999656677|1|2021-04-27|15/12/2020|0.18|0.09|8550000000||12.159999847412|1|2021-04-27|15/03/2021|-0.035|-0.035|7370000000||12.159999847412|1|2020-10-29|15/09/2020|0.15|0.15|7330000000||16.590000152588|1|2020-08-25|15/06/2020|0.26|0.19|7100000000|7100000000|16.829999923706|1
2025-04-07 02:17:18|07227|100926|/equities/lansheng|SHANGHAICOMP|600826|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000000C17|504||5.13B|5130000000|7.09|8138263|14.24|-12.6|7.07-7.51|7.8|724183568|0.49|22.66|1.39B|1390000000|0.32|0.34|4.33|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||34|4|31|-0.0089|0.7941|0|-1.7376|0.5052|-1.7313|6.69|2025-04-24|15/03/2025|||||7.0799999237061|1|2025-04-12|15/12/2024||0.0571|||7.0799999237061|1|2024-10-26|15/09/2024||0.0643|||7.1999998092651|1|2024-08-30|15/06/2024||0.28|413000000||5.1399998664856|1|2024-04-29|15/03/2024|0.0143|0.01|||6.3928599357605|1|2024-04-11|15/12/2023|0.0429|0.04|460000000|460000000|6.3214311599731|1|2023-10-28|15/09/2023|0.0643|0.06|||6.864287853241|1|2023-08-26|15/06/2023|0.2714|0.27|||8.3642892837524|1|2023-04-27|15/12/2022|0.1643|0.03|561700000||6.9214310646057|1|2023-04-27|15/03/2023|-0.0143|-0.01|53800000||6.9214310646057|1|2022-10-28|15/09/2022|0.0429|0.04|97830000||5.5142879486084|1|2022-08-25|15/06/2022|0.08||73520000||5.6785740852356|1|2022-04-25|15/03/2022|-0.15||40020000||8.6199998855591|1|2022-04-08|15/12/2021|0.08||327500000||8.6800003051758|1|2021-10-26|15/09/2021|0.02||252900000||8.3199996948242|1|2021-08-19|15/06/2021|0.21||280700000||8.3900003433228|1|2021-04-29|15/03/2021|-0.09||63860000||8.3000001907349|1|2021-04-24|15/12/2020|0.15||975900000||8.4399995803833|1|2020-10-31|15/09/2020|0.12||685700000||9.8800001144409|1|2020-08-15|15/06/2020|0.14||734900000||10.810000419617|1
2025-04-07 02:17:27|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|600875|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000J28|17426|Dongfang Electric Corp Ltd Class A|45.58B|45580000000|14.63|19904747|1.89|-19.07|14.36-15.1|15.6|3117482123|0.27|10.57|68.34B|68340000000|0.94|0.48|3.04|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.44|7|24|15.3|35|4|33|0.0032|-0.037|-0.0019|0.2523|0.0706|24.1806|0.9316|2025-04-25|15/03/2025|||||14.609999656677|1|2025-03-31|15/12/2024||0.26||77821000000|15.109999656677|1|2024-10-30|15/09/2024|0.3|0.37|14100000000||15.239999771118|1|2024-08-29|15/06/2024|0.25|0.4|18400000000|18400000000|13.569999694824|1|2024-04-29|15/03/2024|0.29|0.29|15050000000|15050000000|17.10000038147|1|2024-03-28|15/12/2023|0.2|0.2|15910000000|15910000000|15.159999847412|1|2023-10-30|15/09/2023|0.29|0.29|14850000000|14850000000|15.130000114441|1|2023-08-30|15/06/2023|0.12|0.12|15060000000|15060000000|17.60000038147|1|2023-04-28|15/03/2023|0.327|0.33|14720000000|14720000000|17.39999961853|1|2023-03-31|15/12/2022|0.11|0.11|14810000000|14810000000|18.950000762939|1|2022-10-28|15/09/2022|0.23|0.23|12640000000|12640000000|22.809999465942|1|2022-08-30|15/06/2022|0.27|0.27|13800000000|13800000000|20.049999237061|1|2022-04-29|15/03/2022|0.297|0.3|14110000000|14110000000|11.920000076294|1|2022-03-31|15/12/2021|0.13||14400000000||14.130000114441|1|2021-10-29|15/09/2021|0.17|0.17|10680000000|10680000000|18.75|1|2021-08-27|15/06/2021|0.23||11870000000||15.460000038147|1|2021-04-29|15/03/2021|0.203|0.2|10870000000|10870000000|11.380000114441|1|2021-03-30|15/12/2020|0.17||10210000000||12.729999542236|1|2020-10-29|15/09/2020|0.12|0.12|9320000000|9320000000|10.979999542236|1|2020-08-27|15/06/2020|0.13||9560000000||9.6800003051758|1
2025-04-07 02:17:46|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|600006|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000ZT3|4365||13.56B|13560000000|6.8|51571676|-1.05|-9.17|6.77-7.05|7.77|2000000000|0.69|333.92|10.88B|10880000000|0.02|0.03|0.4|2025-04-26 00:00:00|2025-04-26|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||34|4|25|0.0125|0.5|0|-0.3878|0.0202|-4.63|0.7816|2025-04-28|15/03/2025|||||6.8099999427795|1|2025-04-26|15/12/2024|||||6.8099999427795|1|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-31|15/06/2024|||||6.210000038147|1|2024-04-29|15/03/2024|||||7.4400000572205|1|2024-04-13|15/12/2023|||||7.2800002098083|1|2023-10-28|15/09/2023|||||6.4400000572205|1|2023-08-31|15/06/2023|||||5.5999999046326|1|2023-04-29|15/03/2023|0.05||2640000000||5.7600002288818|1|2023-04-11|15/12/2022|0.09||3070000000||5.6199998855591|1|2022-10-29|15/09/2022|-0||2820000000||5.4499998092651|1|2022-08-31|15/06/2022|-0.01||2720000000||6.4400000572205|1|2022-04-30|15/03/2022|0.06||3590000000||4.6399998664856|1|2022-03-31|15/12/2021|-0.07||3350000000||5.5300002098083|1|2021-10-30|15/09/2021|||3360000000||6.9499998092651|1|2021-08-28|15/06/2021|0.12||4880000000||8.7299995422363|1|2021-04-30|15/03/2021|0.06||3960000000||6.3499999046326|1|2021-03-30|15/12/2020|0.03||3630000000||6.2600002288818|1|2020-10-30|15/09/2020|0.1||3650000000|3650000000|5.7699999809265|1|2020-08-29|15/06/2020|0.06||4390000000||4.5300002098083|1
2025-04-07 02:17:55|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|600081|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000RP8|4282||6.97B|6970000000|12.6|19122449|34.23|-16.42|12.6-13.1|14.74|553026170|0.86|46.81|6.56B|6560000000|0.24|0.07|0.52|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|||||32|4|25|0.0002|0|0|0.1758|0.0387|48.2816|0.9516|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1|2024-04-26|15/03/2024|||||10.239999771118|1|2024-03-30|15/12/2023|||||10.5|1|2023-10-24|15/09/2023|||||11.050000190735|1|2023-08-31|15/06/2023|||||10.670000076294|1|2023-04-29|15/03/2023|0.02||1500000000||10.560956954956|1|2023-03-31|15/12/2022|0.08||1750000000||10.445747375488|1|2022-10-29|15/09/2022|0.03||1700000000||9.5432653427124|1|2022-08-31|15/06/2022|0.01||1470000000||10.94499206543|1|2022-04-30|15/03/2022|0.08||1930000000||9.4568567276001|1|2022-03-31|15/12/2021|0.08||2160000000||11.041000366211|1|2021-10-29|15/09/2021|0.08||2090000000||11.560000419617|1|2021-08-31|15/06/2021|0.08||1810000000||13.729999542236|1|2021-04-30|15/03/2021|0.08||1800000000||12.079999923706|1|2021-03-31|15/12/2020|0.08||2170000000||11.260000228882|1|2020-10-30|15/09/2020|0.08||1810000000||12.470000267029|1|2020-08-28|15/06/2020|0.08||2000000000||11.289999961853|1|2020-04-30|15/03/2020|0.08||914900000||9.9399995803833|1|2020-03-28|15/12/2019|0.14||1840000000||10.930000305176|1
2025-04-07 02:18:03|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|601198|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002177|2670||33.62B|33619999999.999996|10.46|61463944|43.6|-14.12|10.4-11|11.65|3232445520|0.73|24.18|9.39B|9390000000|0.48|0.16|1.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|sell|strong_sell|sell|buy|strong_sell|neutral|neutral|8.5|1|8.5|8.5|26|4|25|-0.0019|0|0|0.0519|0.063|25.4554|9.7712|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1|2022-10-28|15/09/2022|0.08||1020000000||7.7199997901917|1|2022-08-25|15/06/2022|0.08||1070000000||8.3000001907349|1|2022-04-27|15/03/2022|0.01||699400000||8.1000003814697|1|2022-04-20|15/12/2021|0.15||1550000000||9.1000003814697|1|2021-10-29|15/09/2021|0.16||1240000000||10.810000419617|1|2021-08-26|15/06/2021|0.17||1690000000||11.220000267029|1|2021-04-29|15/03/2021|0.09||881900000||10.5|1|2021-04-22|15/12/2020|0.1||1570000000||10.930000305176|1|2020-10-31|15/09/2020|0.18||1590000000||12.199999809265|1|2020-08-28|15/06/2020|0.17||1810000000||13.130000114441|1|2020-04-30|15/12/2019|0.04||1160000000||10.489999771118|1|2020-04-30|15/03/2020|0.11||712500000||10.489999771118|1|2019-10-30|15/09/2019|0.09||922200000||11|1|2019-08-28|15/06/2019|0.11||858800000||10.85000038147|1|2019-04-27|15/12/2018|0.08||1100000000||13.869999885559|1|2019-04-26|15/03/2019|0.2||1030000000||13.659999847412|1|2018-10-31|15/09/2018|0.07||735700000||10.409999847412|1|2018-08-30|15/06/2018|0.11||812400000||9.8800001144409|1
2025-04-07 02:18:09|07232|100907|/equities/dr.-peng|SHANGHAICOMP|600804|CNY|Technology|Telecommunications Services|China|CNE000000FW9|11310||2.07B|2069999999.9999998|1.25|48382564|-67.25|-4.13|1.25-1.25|1.39|1657463906|0.82|-4.96|1.42B|1420000000|-0.37|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|-0.0047|-8.2141|-0.1158|-0.72|-0.0176|21.0776|2.4785|2025-04-30|15/12/2024|||||1.25|1|2025-04-25|15/03/2025|||||1.25|1|2024-10-31|15/09/2024|||||1.5599999427795|1|2024-08-26|15/06/2024|||||1.3099999427795|1|2024-04-30|15/03/2024|||||2.4000000953674|1|2024-04-26|15/12/2023|||||2.6500000953674|1|2023-10-31|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.0799999237061|1|2023-04-27|15/03/2023|0.02||934300000||5.6500000953674|1|2023-04-22|15/12/2022|-0.3||1060000000||5.0700001716614|1|2022-10-29|15/09/2022|-0.02||924500000||3.1300001144409|1|2022-08-30|15/06/2022|-0.08||842800000||3.3499999046326|1|2022-04-29|15/03/2022|0.12||879500000||4.710000038147|1|2022-04-28|15/12/2021|-1.59||589900000||4.710000038147|1|2021-10-29|15/09/2021|0.68||1220000000||5.9800000190735|1|2021-08-27|15/06/2021|0.68||971800000||5.039999961853|1|2021-04-30|15/03/2021|0.02||1170000000||5.3899998664856|1|2021-04-28|15/12/2020|-1.04|0.07|1100000000|1540000000|6.1599998474121|1|2020-10-31|15/09/2020|1|0.06|1290000000|1610000000|6.7600002288818|1|2020-08-28|15/06/2020|0.06|0.06|1520000000|1650000000|8.8599996566772|1
2025-04-07 02:18:19|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|603528|CNY|Technology|Integrated Hardware \u0026 Software|China|CNE100002BD3|1832||5.25B|5250000000|7.48|23946552|21.67|-10.7|7.48-7.91|8.38|702369631|0.34|-27.27|527.8M|527799999.99999994|-0.29|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6.55|1|6.55|6.55|34|4|25|-0.014|0|0|-1.5822|0.1662|53.9991|10.4736|2025-04-26|15/12/2024|||||7.4899997711182|1|2025-04-24|15/03/2025|||||7.4899997711182|1|2024-10-30|15/09/2024|||||7.6199998855591|1|2024-08-22|15/06/2024|||146000000||5.8600001335144|1|2024-04-26|15/12/2023|||||6.1399998664856|1|2024-04-25|15/03/2024|||||6.1199998855591|1|2023-10-28|15/09/2023|||||8.3900003433228|1|2023-08-26|15/06/2023|||||6.8600001335144|1|2023-04-27|15/12/2022|0.01||197100000||7.3400001525879|1|2023-04-27|15/03/2023|||153600000||7.3400001525879|1|2022-10-29|15/09/2022|0.03||204000000|204000000|6.5300002098083|1|2022-08-26|15/06/2022|0.03||176000000|176000000|6.9499998092651|1|2022-04-28|15/12/2021|-0.3||136600000||5|1|2022-04-26|15/03/2022|0.01||163000000|163000000|5.5500001907349|1|2021-10-29|15/09/2021|-0.02||138200000||6.8200001716614|1|2021-08-26|15/06/2021|0.01||207000000||8.3100004196167|1|2021-04-27|15/12/2020|0.04||251200000||7.8800001144409|1|2021-04-27|15/03/2021|0.04||232500000||7.8800001144409|1|2020-10-29|15/09/2020|0.06||178700000||12.029999732971|1|2020-08-28|15/06/2020|0.07||171100000||10.760000228882|1
2025-04-07 02:18:26|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|603999|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE1000023X4|511||3.76B|3760000000|6.53|19042048|23.72|-8.57|6.53-6.82|6.86|576000000|0.59|65.91|966.53M|966530000|0.11|0.05|0.72|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||26|4|25|-0.0141|0|0|0.2014|0.1715|61.0917|4.4552|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1|2022-10-27|15/09/2022|0.06||327800000||4.8099999427795|1|2022-08-25|15/06/2022|0.04||289600000||5.25|1|2022-04-21|15/03/2022|0.01||194200000||5.6700000762939|1|2022-04-21|15/12/2021|0.04||440400000||5.6700000762939|1|2021-10-27|15/09/2021|0.06||329300000||4.789999961853|1|2021-08-25|15/06/2021|0.04||281500000||4.9800000190735|1|2021-04-16|15/12/2020|0.03||418200000||5.25|1|2021-04-16|15/03/2021|0.04||171100000||5.25|1|2020-10-28|15/09/2020|0.04||291100000||5.8000001907349|1|2020-08-20|15/06/2020|0.04||224800000||6.4299998283386|1|2020-04-25|15/12/2019|0.02||460700000||5.8000001907349|1|2020-04-25|15/03/2020|0.01||149700000||5.8000001907349|1|2019-10-26|15/09/2019|0.04||245200000||5.9299998283386|1|2019-08-29|15/06/2019|0.04||128700000||5.8000001907349|1|2019-04-26|15/12/2018|0.02||273200000||6.2800002098083|1|2019-04-25|15/03/2019|0.01||137300000||6.5900001525879|1|2018-10-26|15/09/2018|0.04||179200000||5.2300000190735|1|2018-08-22|15/06/2018|0.04||170300000||5.7600002288818|1
2025-04-07 02:18:34|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|601330|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE1000031S7|3466||9.55B|9550000000|6.92|6428073|0.87|-7.31|6.76-7.15|6.74|1393452725|0.42|7.42|3.4B|3400000000|0.42|0.25|3.58|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|8.62|1|8.62|8.62|33|4|31|-0.1239|-0.0018|0|1.1109|0.3783|28.7343|5.6571|2025-04-25|15/03/2025|||||6.9299998283386|1|2025-03-28|15/12/2024|||854610000||6.5700001716614|1|2024-10-30|15/09/2024|0.35||2540000000||6.2800002098083|1|2024-08-29|15/06/2024|||856000000||5.5|1|2024-04-29|15/03/2024|0.1||804880000||6.7199997901917|1|2024-03-28|15/12/2023|0.08|0.08|914000000|914000000|6.7600002288818|1|2023-10-30|15/09/2023|0.12|0.12|900530000|900530000|6.8600001335144|1|2023-08-29|15/06/2023|0.19|0.19|1100000000|1100000000|7.4000000953674|1|2023-04-28|15/03/2023|0.11|0.11|1040000000|1040000000|7.7300000190735|1|2023-03-29|15/12/2022|0.1|0.1|1200000000|1200000000|7.1399998664856|1|2022-10-28|15/09/2022|0.11|0.11|1100000000|1100000000|6.7800002098083|1|2022-08-30|15/06/2022|0.17|0.17|1160000000||7.5199999809265|1|2022-04-29|15/03/2022|0.13|0.13|1110000000|1110000000|7.0599999427795|1|2022-03-28|15/12/2021|0.06|0.06|1200000000|1200000000|8.579999923706|1|2021-10-29|15/09/2021|0.17|0.16|693950000||9.4300003051758|1|2021-08-30|15/06/2021|0.15|0.15|654000000||8.8400001525879|1|2021-04-29|15/03/2021|0.13|0.11|597920000||8.6000003814697|1|2021-03-30|15/12/2020|0.05|0.14|628540000||9.4799995422363|1|2020-10-30|15/09/2020|0.16|0.14|637950000||9.4799995422363|1|2020-08-28|15/06/2020|0.21|0.14|1010000000||11.109999656677|1
2025-04-07 02:18:42|07236|100883|/equities/eastern-comms|SHANGHAICOMP|600776|CNY|Technology|Communications \u0026 Networking|China|CNE000000ND3|2183|Eastern Communications Co Ltd A|12.42B|12420000000|9.89|16799645|11.04|-15.56|9.86-10.38|11.06|1256000064|0.33|100.18|2.99B|2990000000|0.11|0.06|0.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|0.0001|0|0|0.7738|0.2044|153.0886|5.7952|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1|2022-10-30|15/09/2022|0.03||773700000||9.1800003051758|1|2022-08-28|15/06/2022|0.02||730700000||9.9700002670288|1|2022-04-28|15/03/2022|||613700000||8.2200002670288|1|2022-03-28|15/12/2021|0.04||1050000000||10.10000038147|1|2021-10-29|15/09/2021|0.01||695000000||10.159999847412|1|2021-08-30|15/06/2021|0.04||684800000||11.210000038147|1|2021-04-30|15/03/2021|||606700000||11.180000305176|1|2021-03-29|15/12/2020|0.05||1130000000||12.539999961853|1|2020-10-31|15/09/2020|0.01||706500000||12.390000343323|1|2020-08-31|15/06/2020|0.03||673900000||15.020000457764|1|2020-04-29|15/03/2020|||456200000||16.620000839233|1|2020-04-08|15/12/2019|0.06||880400000||17.479999542236|1|2019-10-29|15/09/2019|||624500000||20.370000839233|1|2019-08-26|15/06/2019|0.03||705100000||19.569999694824|1|2019-04-29|15/12/2018|0.04||843100000||27.170000076294|1|2019-04-28|15/03/2019|0.01||473200000||27.170000076294|1|2018-10-26|15/09/2018|0.02||504100000||4.039999961853|1|2018-08-20|15/06/2018|0.03||557900000||4.9200000762939|1
2025-04-07 02:18:51|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|900941|USD|Technology|Communications \u0026 Networking|China|CNE000000LZ0|2183|Eastern Communications Co Ltd B|1.69B|1690000000|0.38|878926|16.33|-0.449|0.371-0.389|0.41|1256000064|0.33|100.18|2.99B|2990000000|0.11|0.01|2.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||21|4|5|0.0024|0|0|0.5833|0.6321|8.36|0.354|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1|2021-10-29|15/09/2021|||||0.44800001382828|1|2021-08-30|15/06/2021|||||0.46200001239777|1|2021-04-30|15/03/2021|||||0.45500001311302|1|2021-03-29|15/12/2020|||||0.48699998855591|1|2020-10-31|15/09/2020|||||0.43900001049042|1|2020-08-31|15/06/2020|||||0.46900001168251|1|2020-04-29|15/03/2020|||||0.47799998521805|1|2020-04-08|15/12/2019|||||0.50900000333786|1|2019-10-29|15/09/2019|||||0.55199998617172|1|2019-08-26|15/06/2019|||||0.50599998235703|1|2019-04-29|15/12/2018|||||0.64899998903275|1|2018-10-26|15/09/2018|||||0.44100001454353|1|2018-08-20|15/06/2018|||||0.49300000071526|1|2018-04-23|15/03/2018|0.02||499700000||0.5799999833107|1|2018-02-03|15/12/2017|0.04||841000000||0.62800002098083|1|2017-10-30|15/09/2017|0.01||577900000||0.68800002336502|1|2017-08-15|15/06/2017|0.03||577500000||0.6259999871254|1|2017-04-29|15/03/2017|0.02||440800000||0.64700001478195|1
2025-04-07 02:19:04|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|603377|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE1000025G4|2585||2.12B|2120000000|2.97|11720390|-14.25|-3.67|2.97-2.97|3.12|714858581|0.51|-4.03|882.75M|882750000|-0.61|||2025-04-26 00:00:00|2025-04-26|buy|buy|sell|sell|strong_buy|buy|neutral|strong_buy|neutral|||||34|4|25|-0.0001|-0.001|0|0.1145|0.0904|55.408|10.9384|2025-04-30|15/03/2025|||||2.9700000286102|1|2025-04-26|15/12/2024|||||2.9700000286102|1|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-12|15/06/2024|||||1.6000000238419|1|2024-04-30|15/03/2024|||||3.2699999809265|1|2024-04-19|15/12/2023|||||3.2300000190735|1|2023-10-20|15/09/2023|||||5.4200000762939|1|2023-08-18|15/06/2023|||||7.3899998664856|1|2023-04-28|15/03/2023|-0.03||203600000||7.6799998283386|1|2023-04-22|15/12/2022|-0.11||172000000||7.4899997711182|1|2022-10-29|15/09/2022|0.04||320300000||5.1999998092651|1|2022-08-18|15/06/2022|0.01||259400000||5.9200000762939|1|2022-04-30|15/03/2022|0.01||248500000||5.5|1|2022-04-30|15/12/2021|-0.02|0.08|266400000||5.5|1|2021-10-16|15/09/2021|0.13|0.13|384100000||8.289999961853|1|2021-08-28|15/06/2021|0.06|0.11|323800000||8.5100002288818|1|2021-04-21|15/03/2021|0.07|0.03|224200000||12.716662406921|1|2021-03-30|15/12/2020|0.08|0.07|264800000||11.524994850159|1|2020-10-26|15/09/2020|0.11|0.09|343800000||16.824993133545|1|2020-08-28|15/06/2020|-0.08||175500000||18.949991226196|1
2025-04-07 02:19:12|07239|100340|/equities/hejia-company|SHANGHAICOMP|600093|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000RG7|65||561.22M|561220000|0.5|22106643|0|-0.51|0.45-0.51|0.46|1122447500|||163.85M|163850000|-0.4|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||22|4|20|-0.0543|0|0|0.282|0.2103|15.467|1.3085|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1|2022-04-30|15/03/2022|-0.1||144400000||0.77999997138977|1|2021-10-30|15/09/2021|0.18||154100000||3.0199999809265|1|2021-08-24|15/06/2021|0.18||321000000||2.8099999427795|1|2021-04-30|15/03/2021|0.18||1210000000||6.5900001525879|1|2020-10-30|15/09/2020|0.18||2140000000||9.8599996566772|1|2020-08-31|15/06/2020|0.11||2980000000||13.039999961853|1|2020-04-30|15/12/2019|0.18||5420000000||12.25|1|2020-04-30|15/03/2020|0.08||2100000000||12.25|1|2019-10-31|15/09/2019|0.28||3630000000||17.030000686646|1|2019-08-30|15/06/2019|0.18||3760000000||10.829999923706|1|2019-04-29|15/12/2018|0.12||2110000000||13.550000190735|1|2019-04-29|15/03/2019|0.18||2530000000||13.550000190735|1|2018-10-31|15/09/2018|0.18||3380000000||7.6900000572205|1|2018-08-30|15/06/2018|0.18||4490000000||10.64999961853|1|2018-04-27|15/03/2018|0.18||4520000000||13.710000038147|1|2018-04-27|15/12/2017|0.18||5840000000||13.710000038147|1|2017-10-31|15/09/2017|0.20||3310000000||11.430000305176|1|2017-08-28|15/06/2017|0.17||3970000000||13.060000419617|1
2025-04-07 02:19:22|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|603486|CNY|Consumer Cyclicals|Household Goods|China|CNE1000031N8|9697||31.47B|31470000000|49.24|8194878|60.96|-68.39|49.24-51|58.96|575295227|1.42|41.49|15.2B|15200000000|1.09|0.3|0.55|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|58.27|17|85|39|32|4|29|-0.0316|0.0022|-0.0025|1.8281|0.0994|117.9617|3.4517|2025-04-26|15/12/2024||1.09||6110000000|49.240001678467|1|2025-04-21|15/03/2025||0.71||3870000000|49.240001678467|1|2024-10-30|15/09/2024|0.01|0.2043|3250000000|3340000000|56.799999237061|1|2024-08-26|15/06/2024|0.54|0.5248|3500000000|3470000000|37.680000305176|1|2024-04-27|15/12/2023|0.0146|0.17|4970000000|5820000000|41.529998779297|1|2024-04-26|15/03/2024|0.52|0.49|3470000000|3410000000|42.400001525879|1|2023-10-28|15/09/2023|0.03|0.03|3390000000|3510000000|44.400001525879|1|2023-08-26|15/06/2023|0.45|0.48|3910000000|3830000000|66.959999084473|1|2023-04-29|15/12/2022|1.01|0.97|5200000000|5620000000|69.5|1|2023-04-29|15/03/2023|0.57|0.57|3240000000|3190000000|69.5|1|2022-10-29|15/09/2022|0.43|0.51|3300000000|3290000000|61.5|1|2022-08-31|15/06/2022|0.79|0.72|3620000000|3510000000|80.680000305176|1|2022-04-23|15/12/2021|1.18|1.33|4840000000|4680000000|99.709999084473|1|2022-04-23|15/03/2022|0.74|0.74|3200000000|3200000000|99.709999084473|1|2021-10-30|15/09/2021|0.84|0.745|2890000000|2890000000|171.5|1|2021-08-28|15/06/2021|0.7679|0.7907|3130000000|2820000000|175.91999816895|1|2021-04-24|15/03/2021|0.511||2220000000|2220000000|132.03999328613|1|2021-04-24|15/12/2020|0.6954|0.27|3090000000||132.03999328613|1|2020-10-24|15/09/2020|0.21|0.21|1740000000|1740000000|50.099998474121|1|2020-08-20|15/06/2020|0.16|0.12|1440000000||38.580001831055|1
2025-04-07 02:19:30|07241|100690|/equities/eging-photovol|SHANGHAICOMP|600537|CNY|Energy|Renewable Energy|China|CNE000001DF7|2643||3.42B|3420000000|2.89|36524012|-25.23|-4.27|2.88-3.02|3.22|1186215018|0.45|-4.23|4.22B|4219999999.9999995|-0.72|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0176|0|0|1.3658|0.2832|1.8447|1.2556|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1|2024-04-27|15/12/2023|||||3.829999923706|1|2024-04-26|15/03/2024|||||3.789999961853|1|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-28|15/06/2023|||||6.0599999427795|1|2023-04-24|15/03/2023|0.11||2120000000||6.3400001525879|1|2023-04-24|15/12/2022|0.07||4230000000||6.3400001525879|1|2022-10-29|15/09/2022|0.02||2330000000||5.8899998664856|1|2022-08-31|15/06/2022|0.03||2100000000||6.7300000190735|1|2022-04-26|15/12/2021|-0.34||1370000000||3.25|1|2022-04-26|15/03/2022|-0.01||1360000000||3.25|1|2021-10-27|15/09/2021|-0.05||916100000||4.3400001525879|1|2021-08-31|15/06/2021|-0.05||824800000||4.8499999046326|1|2021-04-27|15/03/2021|-0.07||967700000||4.0900001525879|1|2021-04-27|15/12/2020|-0.56||1350000000||4.0900001525879|1|2020-10-30|15/09/2020|-0||689000000||4.4000000953674|1|2020-08-25|15/06/2020|0.06||1690000000||3.75|1|2020-04-30|15/03/2020|-0.05||361800000||2.75|1|2020-04-21|15/12/2019|-0.22||1650000000||2.960000038147|1
2025-04-07 02:19:40|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|603496|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE100002X26|556||8.00B|8000000000|24.96|38966516|1.17|-41.91|24.96-26.45|28.29|320209243|0.28|57.47|1.15B|1150000000|0.39|0.08|0.27|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|sell|neutral|||||33|4|24|-0.0016|-0.5381|0|-0.9885|0.1458|6.3075|12.625|2025-04-24|15/03/2025|||||24.959999084473|1|2025-04-15|15/12/2024|||||24.959999084473|1|2024-10-30|15/09/2024|||||27.709999084473|1|2024-08-26|15/06/2024|||||20.950000762939|1|2024-04-28|15/03/2024|||||28.489999771118|1|2024-04-19|15/12/2023|||||25.629999160767|1|2023-10-26|15/09/2023|||||36.759998321533|1|2023-08-29|15/06/2023|||||18.690000534058|1|2023-04-27|15/12/2022|0.28||308000000||12.914291381836|1|2023-04-27|15/03/2023|0.08||165000000|165000000|12.914291381836|1|2022-10-26|15/09/2022|0.13||213700000||8.8714323043823|1|2022-08-19|15/06/2022|-0.03||98050000||9.100004196167|1|2022-04-30|15/12/2021|0.04|0.11|177000000||7.3142890930176|1|2022-04-28|15/03/2022|0.10||151100000||6.8071460723877|1|2021-10-28|15/09/2021|0.0929|0.08|165000000||15.109999656677|1|2021-08-30|15/06/2021|0.1286|0.18|220000000||14.189999580383|1|2021-04-27|15/03/2021|-0.1||118600000||15.800000190735|1|2021-03-31|15/12/2020|0.15|0.29|223800000||17.010000228882|1|2020-10-30|15/09/2020|0.13|0.17|139800000||19.89999961853|1|2020-08-28|15/06/2020|-0.12|0.16|115000000||21.290000915527|1
2025-04-07 02:19:49|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|603869|CNY|Technology|Software \u0026 IT Services|China|CNE1000022C0|393||2.65B|2650000000|5.56|1520881|-25.48|-7.86|5.56-5.62|5.8|476009958|0.17|-39.72|678.12M|678120000|-0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0006|0|0|-0.2955|0.3324|16.99|4.5588|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1|2024-04-27|15/03/2024|||||7.4000000953674|1|2024-04-27|15/12/2023|||||7.4000000953674|1|2023-10-28|15/09/2023|||||9.4700002670288|1|2023-08-19|15/06/2023|||||10.14999961853|1|2023-04-29|15/03/2023|0.02||185500000||9.2399997711182|1|2023-04-22|15/12/2022|-0.04||209300000||9.0100002288818|1|2022-10-29|15/09/2022|0.05||306600000||8.4399995803833|1|2022-08-20|15/06/2022|0.02||313000000||8.8400001525879|1|2022-04-29|15/03/2022|0.12||134100000||7.3400001525879|1|2022-04-20|15/12/2021|0.12||496100000||8.8500003814697|1|2021-10-28|15/09/2021|0.12||93520000||9|1|2021-08-28|15/06/2021|0.12||187200000||10.569999694824|1|2021-04-30|15/03/2021|0.12||159800000||8.6999998092651|1|2021-04-10|15/12/2020|0.35||557900000||8.8100004196167|1|2020-10-31|15/09/2020|-0.04||248600000||12.199999809265|1|2020-08-22|15/06/2020|-0.04||284100000||11.689999580383|1|2020-04-25|15/03/2020|0.12||84180000||9.6099996566772|1|2020-04-18|15/12/2019|0.12||1480000000||9.789999961853|1
2025-04-07 02:19:57|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|600803|CNY|Utilities|Natural Gas Utilities|China|CNE000000DG7|39365||58.45B|58450000000|19.08|10688241|5.86|-22.64|18.77-19.47|19.24|3071527627|0.78|13.61|135.91B|135910000000|1.46|0.91|4.58|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|22.42|12|25.87|17|34|4|32|0.0021|0.1049|0.3549|0.226|0.7185|11.8409|1.5506|2025-04-25|15/03/2025|||||19.090000152588|1|2025-03-27|15/12/2024||0.5096|37110000000|34110000000|19.64999961853|1|2024-10-26|15/09/2024|0.3102|0.3105|31760000000|31760000000|19.180000305176|1|2024-08-24|15/06/2024|0.4689|0.4462|32780000000|32830000000|18.209999084473|1|2024-04-26|15/03/2024|0.35|0.35|34210000000|34220000000|18.25|1|2024-03-23|15/12/2023|1.29|1.29|47870000000|47850000000|19.139999389648|1|2023-10-28|15/09/2023|0.2902|0.29|28740000000|28740000000|17.379999160767|1|2023-08-25|15/06/2023|0.2406|0.24|32840000000|32830000000|17.799999237061|1|2023-04-28|15/03/2023|0.47|0.47|34370000000|34360000000|21.239999771118|1|2023-03-25|15/12/2022|0.8682|0.87|47480000000|47480000000|18.719999313354|1|2022-10-29|15/09/2022|0.497|0.5|33500000000|33520000000|16.299999237061|1|2022-08-20|15/06/2022|0.27|0.26|37700000000|37700000000|18.610000610352|1|2022-04-29|15/03/2022|0.26|0.26|35350000000|35360000000|16.25|1|2022-03-19|15/12/2021|0.31|0.31|36390000000|36390000000|15.060000419617|1|2021-10-29|15/09/2021|0.3991|0.2448|27810000000|21380000000|17.64999961853|1|2021-08-24|15/06/2021|0.52|0.5184|25990000000|25990000000|19.469999313354|1|2021-04-29|15/03/2021|0.2159|0.1674|25850000000|25240000000|16.989999771118|1|2021-03-23|15/12/2020|0.3294|0.2664|28560000000|34670000000|17.60000038147|1|2020-10-29|15/09/2020|0.2008|0.6298|21090000000|21090000000|12.39999961853|1|2020-08-29|15/06/2020|0.5386|0.21|36860000000|3510000000|11.970000267029|1
2025-04-07 02:20:06|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|603002|CNY|Basic Materials|Chemicals|China|CNE100001FS4|583||5.83B|5830000000|5.14|54122112|0.88|-7.37|5.14-5.41|5.82|1134078509|0.64|97.3|2.15B|2150000000|0.06|0.05|0.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|7.4|1|7.4|7.4|26|4|24|-0.029|0|0|0.5312|0.0959|34.3995|2.9963|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1|2022-10-30|15/09/2022|0.02||645100000||5.3499999046326|1|2022-08-17|15/06/2022|0.49||854200000||6.4699997901917|1|2022-04-25|15/03/2022|0.08||886600000||5.289999961853|1|2022-04-20|15/12/2021|0.08||1150000000||5.5700001716614|1|2021-10-26|15/09/2021|0.13||1230000000||7.1900000572205|1|2021-08-16|15/06/2021|0.13||1190000000||7.5999999046326|1|2021-04-26|15/03/2021|0.09||886800000||7.7800002098083|1|2021-04-22|15/12/2020|0.16||1350000000||7.4400000572205|1|2020-10-28|15/09/2020|0.05||443900000||5.0900001525879|1|2020-08-18|15/06/2020|0.05||399400000||6|1|2020-04-28|15/03/2020|0.03||315200000||4.2399997711182|1|2020-04-03|15/12/2019|0.06||431500000||4.3499999046326|1|2019-10-29|15/09/2019|0.04||425700000||4.3299999237061|1|2019-08-14|15/06/2019|0.03||409800000||3.8099999427795|1|2019-04-25|15/03/2019|0.01||368500000||4.8099999427795|1|2019-03-28|15/12/2018|||473800000||4.4000000953674|1|2018-10-25|15/09/2018|0.02||492300000||3.6500000953674|1|2018-08-01|15/06/2018|0.02||464300000||4.539999961853|1
2025-04-07 02:20:17|07246|100510|/equities/eerduosi|SHANGHAICOMP|600295|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000017T6|20853|Inner Mongolia ERDOS Resources Co Ltd|24.46B|24460000000|8.93|8876049|-18.9|-13.47|8.71-9.08|9.35|2798776254|0.84|12.45|28.69B|28690000000|0.75|0.8|8.51|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|2|11|11|35|4|25|0.004|0|0|0.5066|0.0343|13.3|1.2264|2025-04-28|15/03/2025|||||8.9399995803833|1|2025-04-15|15/12/2024|||||8.9399995803833|1|2024-10-31|15/09/2024|||||9.5699996948242|1|2024-08-30|15/06/2024|||6710000000||8.2399997711182|1|2024-04-29|15/03/2024|||||12.829999923706|1|2024-04-16|15/12/2023|0.05|0.05|||11.890000343323|1|2023-10-31|15/09/2023|||||9.2799997329712|1|2023-08-31|15/06/2023|||||9.0100002288818|1|2023-04-29|15/03/2023|0.5||7530000000||10.321433067322|1|2023-04-15|15/12/2022|0.11||8430000000||11.178576469421|1|2022-10-29|15/09/2022|0.65||8490000000||10.357147216797|1|2022-08-31|15/06/2022|1.99||9910000000||13.235719680786|1|2022-04-30|15/03/2022|0.94||9560000000||14.489808082581|1|2022-04-15|15/12/2021|1.66||12240000000||16.653074264526|1|2021-10-30|15/09/2021|1.5||9680000000||21.150007247925|1|2021-08-31|15/06/2021|0.62||7790000000||23.564294815063|1|2021-04-30|15/03/2021|0.48||6760000000||13.485719680786|1|2021-04-15|15/12/2020|0.4||7390000000||11.335719108582|1|2020-10-30|15/09/2020|0.51||5730000000||6.2000021934509|1|2020-08-29|15/06/2020|0.22||5650000000||6.578574180603|1
2025-04-07 02:20:26|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|900936|USD|Basic Materials|Metals \u0026 Mining|China|CNE000000J85|20853|Inner Mongolia ERDOS Resources Co Ltd B|3.38B|3380000000|0.84|588426|-10.26|-1.086|0.828-0.85|0.862|2798776254|0.84|12.45|28.69B|28690000000|0.75|0.11|13.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|7|-0|0|0|1.3416|1.1461|1.6067|0.49|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1|2023-04-29|15/03/2023|||||1.2864290475845|1|2023-04-15|15/12/2022|||||1.3114290237427|1|2022-10-29|15/09/2022|||||1.3164290189743|1|2022-08-31|15/06/2022|||||1.3235720396042|1|2022-04-30|15/03/2022|0.94||||1.4505109786987|1|2022-04-15|15/12/2021|1.66||||1.2571439743042|1|2021-10-30|15/09/2021|1.50||||1.369285941124|1|2021-08-31|15/06/2021|||||1.2700010538101|1|2021-04-30|15/03/2021|||||0.92714297771454|1|2021-04-15|15/12/2020|||||0.82357197999954|1|2020-10-30|15/09/2020|||||0.62000000476837|1|2020-08-29|15/06/2020|||||0.63357198238373|1|2020-04-30|15/03/2020|||||0.76999998092651|1|2020-04-15|15/12/2019|||||0.80699998140335|1|2019-10-30|15/09/2019|||892540000||0.70700001716614|1|2019-08-30|15/06/2019|||||0.71100002527237|1|2019-04-30|15/03/2019|0.0159||||0.8740000128746|1|2019-03-28|15/12/2018|||||0.91600000858307|1
2025-04-07 02:20:33|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|688018|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003MR8|770||22.7B|22700000000|179.2|5142327|205.12|-290|175.11-190|219.2|109948818|0.59|74.79|2.01B|2009999999.9999998|3.09|1|0.48|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|266.5|6|290|242.5|29|4|27|-0.1469|0.115|0.0045|0.2679|0.1871|93.3319|15.2581|2025-04-28|15/03/2025||0.72|||180.9700012207|1|2025-03-22|15/12/2024|0.77|0.27|547000000|516690000|215|1|2024-10-24|15/09/2024|0.88|0.88|540000000|540000000|132.25|1|2024-07-29|15/06/2024|0.86|0.86|533000000|533000000|104.66000366211|1|2024-04-19|15/03/2024|0.48|0.48|387000000|387000000|69.428596496582|1|2024-03-23|15/12/2023|0.43|0.44|406000000|406040000|68.464309692383|1|2023-10-24|15/09/2023|0.2|0.2|359980000|359980000|68.342880249023|1|2023-07-29|15/06/2023|0.2929|0.29|349000000|348960000|87.707176208496|1|2023-04-29|15/03/2023|0.2786|0.28|318000000|318040000|83.428604125977|1|2023-03-20|15/12/2022|0.1214|0.12|321910000|321910000|90.921463012695|1|2022-10-29|15/09/2022|0.1857|0.19|335000000|335120000|58.857166290283|1|2022-08-23|15/06/2022|0.3143|0.31|325000000|324960000|74.250030517578|1|2022-04-30|15/03/2022|0.25|0.25|288970000|288970000|74.150032043457|1|2022-03-11|15/12/2021|0.4464|0.45|408000000|408000000|151.78999328613|1|2021-10-26|15/09/2021|0.4143|0.41|347400000||204.47999572754|1|2021-07-31|15/06/2021|0.6|0.6|360100000||281.44000244141|1|2021-04-16|15/03/2021|0.3|0.3|270500000||118|1|2021-02-25|15/12/2020|0.29||278200000||138.69999694824|1|2020-10-22|15/09/2020|0.58||259900000||170.60000610352|1|2020-07-30|15/06/2020|0.32||169600000||172.61000061035|1
2025-04-07 02:20:42|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|603966|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002Z40|1463||2.91B|2910000000|8.12|10629385|10.67|-10.09|8.12-8.3|9.26|358695057|0.46|18.11|1.96B|1960000000|0.41|0.23|2.55|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||33|4|24|-0.0132|0|0|1.4406|0.1174|39.1671|3.6321|2025-04-26|15/12/2024|||||8.1199998855591|1|2025-04-24|15/03/2025|||||8.1199998855591|1|2024-10-29|15/09/2024|||||8|1|2024-08-22|15/06/2024|||||7.0799999237061|1|2024-04-27|15/12/2023|||||8.1199998855591|1|2024-04-26|15/03/2024|||||7.960000038147|1|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-26|15/06/2023|||||8.829999923706|1|2023-04-29|15/03/2023|0.08||444200000||12.091662406921|1|2023-04-29|15/12/2022|0.15||546700000||12.091662406921|1|2022-10-29|15/09/2022|0.22||537300000||10.199995994568|1|2022-08-20|15/06/2022|0.21||460700000||9.7249956130981|1|2022-04-28|15/12/2021|0.11||457400000||7.5999970436096|1|2022-04-28|15/03/2022|0.07||325700000||7.5999970436096|1|2021-10-27|15/09/2021|0.13||399000000||8.3100004196167|1|2021-08-24|15/06/2021|0.13||460200000||7.9499998092651|1|2021-04-28|15/12/2020|0.18||377200000||12.478575706482|1|2021-04-28|15/03/2021|0.18||272400000||12.478575706482|1|2020-10-27|15/09/2020|0.24||356600000||10.714289665222|1|2020-08-21|15/06/2020|0.29||324300000||11.500004768372|1
2025-04-07 02:20:52|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|600622|CNY|Real Estate|Real Estate Operations|China|CNE0000006F8|961||3.94B|3940000000|2.64|81915918|23.73|-6.03|2.63-2.82|2.87|1499685402|0.85|-2.55|2.13B|2130000000|-1.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0194|0|0|0.6769|0.2885|20.649|2.4448|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1|2024-04-30|15/12/2023|||||2.3699998855591|1|2024-04-29|15/03/2024|||||2.1900000572205|1|2023-10-28|15/09/2023|||||2.6800000667572|1|2023-08-31|15/06/2023|||||3.4000000953674|1|2023-04-29|15/12/2022|-0||1030000000||3|1|2023-04-29|15/03/2023|||493300000||3|1|2022-10-31|15/09/2022|||1330000000||2.6500000953674|1|2022-08-30|15/06/2022|0.02||2530000000||3.0899999141693|1|2022-04-30|15/03/2022|0.02||674700000||4.1799998283386|1|2022-04-30|15/12/2021|0.13||1700000000||4.1799998283386|1|2021-10-30|15/09/2021|0.06||1100000000||2.5899999141693|1|2021-08-31|15/06/2021|0.04||744800000||2.7000000476837|1|2021-04-30|15/03/2021|0.08||549000000||3.1800000667572|1|2021-04-30|15/12/2020|0.08||915600000||3.1800000667572|1|2020-10-30|15/09/2020|0.13||1100000000||3.5199999809265|1|2020-08-28|15/06/2020|0.01||1100000000||4.2199997901917|1|2020-04-29|15/03/2020|0.06||822300000||3.8099999427795|1|2020-04-29|15/12/2019|0.1||1460000000||3.8099999427795|1
2025-04-07 02:21:01|07251|101115|/equities/everbright|SHANGHAICOMP|601788|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100000FD8|7724|Everbright Securities Co Ltd|72.16B|72160000000|15.96|31061017|5.23|-22.51|15.57-16.46|17.13|4610787639|1.04|29.5|9.51B|9510000000|0.58|0.37|2.17|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.3|3|22.43|16|35|4|29|0.0019|0.0175|0.0536|-0.5361|0.103|20.7954|6.371|2025-05-06|15/03/2025|||||15.979999542236|1|2025-03-27|15/12/2024|||3190000000||17.190000534058|1|2024-10-30|15/09/2024|0.11||2220000000||17.260000228882|1|2024-08-29|15/06/2024|||1980000000||14.329999923706|1|2024-04-29|15/03/2024|0.13|0.13|2200000000|2200000000|16.530000686646|1|2024-03-27|15/12/2023|||||16.440000534058|1|2023-10-26|15/09/2023|0.4|0.4|1580000000|1580000000|16.309999465942|1|2023-08-24|15/06/2023|||||17.370000839233|1|2023-04-27|15/03/2023|0.19|0.19|2750000000|2750000000|14.869999885559|1|2023-03-30|15/12/2022|-0.07||1860000000||15.170000076294|1|2022-10-27|15/09/2022|0.26|0.26|3550000000||13.510000228882|1|2022-08-25|15/06/2022|0.31||3190000000|3190000000|15.85000038147|1|2022-04-28|15/03/2022|0.13|0.13|2180000000|2180000000|11.020000457764|1|2022-03-24|15/12/2021|0.03||4400000000|4400000000|12.560000419617|1|2021-10-28|15/09/2021|0.2|0.2|4310000000|4310000000|15.60000038147|1|2021-08-26|15/06/2021|0.33||4450000000||16.200000762939|1|2021-04-28|15/03/2021|0.15|0.15|3330000000|3330000000|15.390000343323|1|2021-03-25|15/12/2020|0.25|0.21|5140000000|3460000000|17.969999313354|1|2020-10-28|15/09/2020|0.25|0.25|4360000000|4360000000|18.959999084473|1|2020-08-26|15/06/2020|0.27|0.27|3500000000|3500000000|21.530000686646|1
2025-04-07 02:21:11|07252|100674|/equities/fangda|SHANGHAICOMP|600516|CNY|Basic Materials|Chemicals|China|CNE000001CC6|5104||18.05B|18050000000|4.66|29982700|0|-5.79|4.58-4.86|5.03|3864871523|0.56|58.5|4.41B|4410000000|0.08|0.03|0.64|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.23|5|6.1|4.1|34|4|31|0.0152|-0.09|-0.0038|0.5364|0.0762|48.1742|6.1406|2025-04-30|15/03/2025|||||4.6599998474121|1|2025-04-26|15/12/2024||0.0035||1210000000|4.6599998474121|1|2024-10-31|15/09/2024|0.0288|0.0288|1210000000|1210000000|5.289999961853|1|2024-08-29|15/06/2024|0.0118|0.01|1230000000|1230000000|4.2800002098083|1|2024-04-29|15/03/2024|0.0546|0.05|1340000000|1340000000|4.9099998474121|1|2024-04-02|15/12/2023|0.0079|0.12|1250000000|1370000000|4.9699997901917|1|2023-10-31|15/09/2023|0.0429|0.04|1230000000|1230000000|5.960000038147|1|2023-08-29|15/06/2023|0.01|0.04|1390000000|1390000000|5.9099998474121|1|2023-04-27|15/03/2023|0.0156|0.02|1130000000|1130000000|6.25|1|2023-04-15|15/12/2022|0.094|0.09|1400000000|1400000000|6.4699997901917|1|2022-10-31|15/09/2022|0.0315|0.03|1250000000|1250000000|6.0799999237061|1|2022-08-31|15/06/2022|0.0805|0.08|1520000000|1520000000|6.9400000572205|1|2022-04-30|15/03/2022|0.01|0.01|1150000000||7.0799999237061|1|2022-03-16|15/12/2021|0.06|0.06|1080000000||8.25|1|2021-10-26|15/09/2021|0.1|0.1|1200000000||10.220000267029|1|2021-08-25|15/06/2021|0.1|0.1|1430000000||10.640000343323|1|2021-04-24|15/03/2021|0.04|0.04|930000000|930000000|9.1800003051758|1|2021-04-08|15/12/2020|0.0487|0.05|1190000000|1190000000|8.6099996566772|1|2020-10-31|15/09/2020|0.0531|0.05|965020000|965020000|6.2699999809265|1|2020-08-29|15/06/2020|0.0317||814050000||6.7199997901917|1
2025-04-07 02:21:21|07253|100669|/equities/fangda-steel|SHANGHAICOMP|600507|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001G04|6413||9.39B|9390000000|4.09|26358432|-0.23|-4.81|4.04-4.22|4.27|2263135231|0.44|39.54|21.56B|21560000000|0.11|0.1|2.32|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0124|-0.0316|0|-0.0757|0.0506|8.1021|1.0858|2025-04-25|15/03/2025|||||4.0900001525879|1|2025-03-15|15/12/2024|||||4.3499999046326|1|2024-10-30|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.8099999427795|1|2024-04-26|15/03/2024|||||4.1100001335144|1|2024-03-16|15/12/2023||0.12|6820000000|6820000000|4.6399998664856|1|2023-10-28|15/09/2023|0.13|0.13|||4.6700000762939|1|2023-08-30|15/06/2023|0.08|0.2|||4.8099999427795|1|2023-04-28|15/03/2023|0.16|0.16|4180000000||5.4200000762939|1|2023-03-18|15/12/2022|-0.07|-0.07|5080000000|5080000000|6.3299999237061|1|2022-10-29|15/09/2022|0.07|0.07|4850000000||5.9000000953674|1|2022-08-27|15/06/2022|0.17|0.17|8070000000||6.6900000572205|1|2022-04-29|15/03/2022|0.25|0.25|5230000000||7.9800000190735|1|2022-03-19|15/12/2021|0.27|0.27|5690000000||8.6000003814697|1|2021-10-30|15/09/2021|0.309|0.31|6120000000|6120000000|7.3899998664856|1|2021-08-28|15/06/2021|0.4295|0.43|5830000000|5830000000|7.8800001144409|1|2021-04-17|15/03/2021|0.195|0.2|4040000000|4040000000|9.5|1|2021-03-17|15/12/2020|0.3|0.28|4750000000||7.8800001144409|1|2020-10-28|15/09/2020|0.31|0.31|4500000000|4500000000|5.539999961853|1|2020-08-28|15/06/2020|0.26|0.26|4170000000|4170000000|5.5900001525879|1
2025-04-07 02:21:32|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|600869|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000HQ7|8568||9.61B|9610000000|4.38|43517409|15.94|-6.3|4.32-4.58|4.9|2219352746|0.09|-68.82|25.3B|25300000000|-0.07|0.07|1.46|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|4.5|1|4.5|4.5|34|4|25|-0.0137|0|0|-0.3212|0.0698|14.2933|0.6368|2025-04-29|15/03/2025|||||4.3800001144409|1|2025-04-26|15/12/2024|||||4.3800001144409|1|2024-10-26|15/09/2024|||||6.039999961853|1|2024-08-24|15/06/2024|||||3.75|1|2024-04-23|15/03/2024|||1720000000|1720000000|3.8800001144409|1|2024-04-10|15/12/2023|||||4.1599998474121|1|2023-10-27|15/09/2023|||||4.539999961853|1|2023-08-26|15/06/2023|||||4.6799998283386|1|2023-04-25|15/03/2023|0.05||4310000000||5.289999961853|1|2023-04-18|15/12/2022|0.03||5740000000||5.4200000762939|1|2022-10-28|15/09/2022|0.06||5970000000||6.4800000190735|1|2022-08-11|15/06/2022|0.12||5770000000|5770000000|6.5700001716614|1|2022-04-25|15/12/2021|0.05||5930000000||4.0700001716614|1|2022-04-25|15/03/2022|0.05||4190000000||4.0700001716614|1|2021-10-19|15/09/2021|-0.12||5890000000||5.7800002098083|1|2021-08-24|15/06/2021|-0.12||5280000000||6.0799999237061|1|2021-04-27|15/03/2021|-0.12||3770000000||3.7300000190735|1|2021-04-27|15/12/2020|-0.84||5780000000||3.7300000190735|1|2020-10-28|15/09/2020|-0.12||6120000000||3.9500000476837|1|2020-08-26|15/06/2020|0.09||5370000000||4.0599999427795|1
2025-04-07 02:21:42|07255|101109|/equities/fengfan-power|SHANGHAICOMP|601700|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000Z83|967||4.79B|4790000000|4.16|10318246|-2.15|-5.37|4.11-4.36|4.54|1142246700|0.47|48.07|3.75B|3750000000|0.1|0.05|1.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0338|0|0|-0.8648|0.15|17.6732|2.7823|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1|2022-10-27|15/09/2022|-0.01||623200000||5.3800001144409|1|2022-08-29|15/06/2022|0.02||709200000||5.6300001144409|1|2022-04-19|15/03/2022|0.02||585700000||5.0599999427795|1|2022-04-19|15/12/2021|0.01||948700000||5.0599999427795|1|2021-10-29|15/09/2021|0.02||939100000||4.0999999046326|1|2021-08-30|15/06/2021|0.02||873300000||4.4000000953674|1|2021-04-29|15/03/2021|0.02||436500000||4.4499998092651|1|2021-03-30|15/12/2020|0.1||900600000||4.9200000762939|1|2020-10-29|15/09/2020|||419100000||4.9499998092651|1|2020-08-27|15/06/2020|0.08||819000000||5.6900000572205|1|2020-04-27|15/03/2020|0.02||461800000||5.75|1|2020-04-27|15/12/2019|-0.4||949700000||5.75|1|2019-10-28|15/09/2019|0.07||790200000||5.5|1|2019-08-19|15/06/2019|0.03||663800000||5.289999961853|1|2019-04-25|15/03/2019|0.03||536700000||9.1099996566772|1|2019-04-25|15/12/2018|-0.01||190000000||9.1099996566772|1|2018-10-26|15/09/2018|0.01||586000000||2.7200000286102|1|2018-08-22|15/06/2018|-0||635400000||3.2400000095367|1
2025-04-07 02:21:52|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|600498|CNY|Technology|Communications \u0026 Networking|China|CNE0000018P2|15330||24.47B|24470000000|20.67|55053012|33.2|-29.33|20.66-21.67|22.53|1184464490|0.09|38.19|28.5B|28500000000|0.59|0.13|0.56|2025-04-26 00:00:00|2025-04-26|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|24.21|3|26.62|22|35|4|32|0.0031|-0.1199|-0.007|0.2635|0.1213|47.2016|1.1372|2025-04-28|15/03/2025||0.09||5280000000|20.670000076294|1|2025-04-26|15/12/2024||0.12||9140000000|20.670000076294|1|2024-10-26|15/09/2024|0.11|0.11|7810000000|7810000000|18.159999847412|1|2024-08-24|15/06/2024|0.13|0.13|9960000000|9960000000|14.380000114441|1|2024-04-29|15/03/2024|0.03|0.03|5060000000|5060000000|17.440000534058|1|2024-04-27|15/12/2023|0.07|0.07|8570000000|9130000000|17.440000534058|1|2023-10-28|15/09/2023|0.11|0.11|7660000000|7660000000|18.780000686646|1|2023-08-26|15/06/2023|0.14|0.14|9880000000|9880000000|16.159999847412|1|2023-04-29|15/03/2023|0.03|0.03|5020000000|5020000000|20.450000762939|1|2023-04-22|15/12/2022|0.11|0.11|9390000000|9390000000|19.989999771118|1|2022-10-29|15/09/2022|0.11|0.11|7520000000|7520000000|13.489999771118|1|2022-08-27|15/06/2022|0.12|0.12|9470000000|9470000000|13.930000305176|1|2022-04-30|15/03/2022|0.03|0.03|4540000000|4540000000|13.430000305176|1|2022-04-16|15/12/2021||0.18|7780000000|7660000000|14.130000114441|1|2021-10-23|15/09/2021|0.1374|0.1731|6530000000|6530000000|17.989999771118|1|2021-08-28|15/06/2021|0.1254|0.2454|7980000000|7980000000|18.459999084473|1|2021-04-30|15/03/2021|0.03|0.14|4030000000|4030000000|18.319999694824|1|2021-04-17|15/12/2020|0.1385|0.2748|6190000000|7780000000|18.510000228882|1|2020-10-31|15/09/2020|0.19|0.2214|6390000000|6390000000|23.610000610352|1|2020-08-29|15/06/2020|0.21|0.25|6530000000|6510000000|26.159999847412|1
2025-04-07 02:22:01|07257|101035|/equities/first-tractor|SHANGHAICOMP|601038|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001JN7|6891|First Tractor Co Ltd|14.17B|14170000000|12.85|9937296|-18.67|-20.49|12.56-13.3|13.68|1123645275|1.07|7.03|11.9B|11900000000|0.82|0.32|2.33|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|18|4|18|18|35|4|31|0.005|-1.1202|0|-2.219|0.2864|-7.0412|1.5632|2025-04-24|15/03/2025|||||12.85000038147|1|2025-03-27|15/12/2024|||1170000000||14.439999580383|1|2024-10-29|15/09/2024|0.174||2930000000||16.930000305176|1|2024-08-28|15/06/2024|||3150000000|3150000000|14.35000038147|1|2024-04-25|15/03/2024|0.5334|0.53|4660000000|4660000000|16.75|1|2024-03-27|15/12/2023|||1280000000|1280000000|15.729999542236|1|2023-10-27|15/09/2023|0.2946|0.29|3000000000|3000000000|11.510000228882|1|2023-08-28|15/06/2023|||||10.829999923706|1|2023-04-27|15/03/2023|0.4323|0.43|4190000000|4190000000|10.949999809265|1|2023-03-29|15/12/2022|-0.2||2240000000||11.369999885559|1|2022-10-27|15/09/2022|0.29||3690000000||9.539999961853|1|2022-08-25|15/06/2022|0.09||2380000000||10.439999580383|1|2022-04-27|15/03/2022|0.43||4250000000||8.8100004196167|1|2022-03-29|15/12/2021|-0.21||1100000000||11.539999961853|1|2021-10-27|15/09/2021|0.1404|0.14|2570000000|2570000000|12.949999809265|1|2021-08-24|15/06/2021|0.11||2380000000||15.489999771118|1|2021-04-28|15/03/2021|0.3603|0.36|3250000000|3250000000|12.550000190735|1|2021-03-29|15/12/2020|-0.2||1120000000||11.819999694824|1|2020-10-29|15/09/2020|0.1566|0.16|2350000000|2350000000|12.520000457764|1|2020-08-27|15/06/2020|0.13||2020000000||12.35000038147|1
2025-04-07 02:22:10|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|601865|CNY|Energy|Renewable Energy|China|CNE100003HV0|7759|Flat Glass Group Co Ltd|37.36B|37360000000|15.75|20734504|-40.21|-30.31|15.75-16.46|17.87|2329611718|1.28|22.68|18.68B|18680000000|0.43|0.51|2.91|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.69|13|26.9|16.9|25|4|23|0.0187|-0.1355|-0.0041|0.0815|0.0832|26.453|6.4039|2025-04-28|15/03/2025|||||15.75|1|2025-03-27|15/12/2024|-0.1217|-0.54|4080000000|4420000000|20.069999694824|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|27.840000152588|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|16.219999313354|1|2024-04-29|15/03/2024|0.32|0.32|5730000000|5730000000|25.200000762939|1|2024-03-26|15/12/2023|0.369|0.37|5640000000|5640000000|28.299999237061|1|2023-10-30|15/09/2023|0.39|0.39|6210000000|6210000000|25.819999694824|1|2023-08-28|15/06/2023|0.2687|0.27|4310000000|4310000000|30.459999084473|1|2023-04-24|15/03/2023|0.24|0.24|5360000000|5360000000|31.39999961853|1|2023-03-27|15/12/2022|0.29|0.29|4250000000|4240000000|32.900001525879|1|2022-10-27|15/09/2022|0.22|0.22|3910000000|3910000000|36.080001831055|1|2022-08-25|15/06/2022|0.2645|0.26|3800000000|3800000000|40.819999694824|1|2022-04-27|15/03/2022|0.2|0.2|3510000000|3510000000|34.479999542236|1|2022-03-21|15/12/2021|0.19|0.19|2380000000|2380000000|50.299999237061|1|2021-10-20|15/09/2021|0.21|0.21|2310000000|2310000000|49.099998474121|1|2021-08-09|15/06/2021|0.1936|0.19|1970000000|1970000000|53.290000915527|1|2021-04-28|15/03/2021|0.4|0.4|2060000000|2060000000|25.319999694824|1|2021-03-29|15/12/2020|0.3995|0.4|2240000000|2580000000|26.879999160767|1|2020-10-27|15/09/2020|0.18|0.18|1520000000|1520000000|34.5|1|2020-08-04|15/06/2020|0.13|0.13|1290000000|1290000000|23.39999961853|1
2025-04-07 02:22:16|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|603007|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000030Q3|268||4.15B|4150000000.0000005|4.73|12647586|-3.49|-18.07|4.73-4.73|5|876896101|0.46|-8.92|114.99M|114990000|-0.53|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|-0.0141|0|0|1.7012|9.1779|38.45|122.3791|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1|2022-10-28|15/09/2022|-0.03||64640000||3.8800001144409|1|2022-08-29|15/06/2022|-0.08||38750000||4.3000001907349|1|2022-04-27|15/03/2022|-0.05||44790000||2.7200000286102|1|2022-04-27|15/12/2021|-1.51||216500||2.7200000286102|1|2021-10-28|15/09/2021|-0.09||59390000||2.920000076294|1|2021-08-30|15/06/2021|-0.11||47320000||3.2599999904633|1|2021-04-28|15/03/2021|-0.05||59290000||4.4400000572205|1|2021-04-28|15/12/2020|0.05||177500000||4.4400000572205|1|2020-10-27|15/09/2020|0.01||124800000||7.1999998092651|1|2020-08-28|15/06/2020|0.07||217400000||8.0299997329712|1|2020-04-30|15/03/2020|-0.06||52300000||6.0900001525879|1|2020-04-28|15/12/2019|0.06||440900000||6.2300000190735|1|2019-10-31|15/09/2019|0.03||220500000||7.0799999237061|1|2019-08-28|15/06/2019|0.13||320300000||7.289999961853|1|2019-04-26|15/12/2018|0.01||338100000||9.539999961853|1|2019-04-25|15/03/2019|0.07||253000000||10|1|2018-10-30|15/09/2018|0.07||334900000||8.3199996948242|1|2018-08-28|15/06/2018|0.18||387200000||10.220000267029|1
2025-04-07 02:22:26|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|603488|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002XC9|497||1.98B|1980000000|6.81|4051829|-18.88|-10.51|6.77-7.22|7.43|291990440|0.97|176.1|380.93M|380930000|0.04|0.2|2.66|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0056|0|0|0.1819|0.1601|22.0586|7.5438|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1|2022-10-30|15/09/2022|0.07||139100000||6.5300002098083|1|2022-08-29|15/06/2022|0.08||143000000||7.1700000762939|1|2022-04-28|15/12/2021|0.07||141100000||6.8200001716614|1|2022-04-28|15/03/2022|||67240000||6.8200001716614|1|2021-10-28|15/09/2021|0.05||131100000||7.4000000953674|1|2021-08-26|15/06/2021|0.09||139800000||7.2300000190735|1|2021-04-27|15/03/2021|0.04||73260000||7.8499999046326|1|2021-04-27|15/12/2020|0.12||129200000||7.8499999046326|1|2020-10-30|15/09/2020|0.1||120200000||10.010000228882|1|2020-08-21|15/06/2020|0.12||115400000||12.050000190735|1|2020-04-29|15/03/2020|0.03||42290000||6.250002861023|1|2020-04-16|15/12/2019|0.14||108700000||5.9642882347107|1|2019-10-25|15/09/2019|0.12||106500000||6.3000030517578|1|2019-08-23|15/06/2019|0.11||96240000||5.8214311599731|1|2019-04-25|15/03/2019|0.04||60370000||7.6500029563904|1|2019-04-17|15/12/2018|0.12||90250000||6.7071461677551|1|2018-10-26|15/09/2018|0.11||89120000||5.0642881393433|1|2018-08-18|15/06/2018|0.09||85040000||5.7785739898682|1
2025-04-07 02:22:33|07261|100994|/equities/fortune-ng|SHANGHAICOMP|600965|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001K99|2089||4.86B|4860000000|5.94|19097244|0.19|-6.41|5.68-5.94|5.33|818700955|0.33|85.58|1.02B|1020000000|0.06|0.05|0.91|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.0077|0|0|0.0122|0.029|42.0055|5.2558|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1|2022-10-21|15/09/2022|0.06||315100000||6.0500001907349|1|2022-08-22|15/06/2022|0.03||240200000||6.9099998474121|1|2022-04-26|15/03/2022|0.07||320200000||6.0700001716614|1|2022-03-24|15/12/2021|||284600000||6.9800000190735|1|2021-10-28|15/09/2021|0.06||348100000||6.3400001525879|1|2021-08-26|15/06/2021|0.08||347800000||6.3099999427795|1|2021-04-28|15/03/2021|0.04||288000000||5.2300000190735|1|2021-03-26|15/12/2020|0.04||321600000||5.7399997711182|1|2020-10-30|15/09/2020|0.05||308100000||5.539999961853|1|2020-08-28|15/06/2020|0.03||231000000||7.5|1|2020-04-28|15/12/2019|0.06||324700000||7.3299999237061|1|2020-04-28|15/03/2020|0.02||225700000||7.3299999237061|1|2019-10-30|15/09/2019|0.09||401300000||8|1|2019-08-27|15/06/2019|0.06||358100000||9.0100002288818|1|2019-04-29|15/03/2019|0.05||362700000||11.300000190735|1|2019-03-30|15/12/2018|0.02||351000000||11.050000190735|1|2018-10-30|15/09/2018|0.07||399300000||10.449999809265|1|2018-08-28|15/06/2018|0.06||350200000||11.029999732971|1
2025-04-07 02:22:41|07262|101127|/equities/founder-securi|SHANGHAICOMP|601901|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000015Y8|7509||58.45B|58450000000|7.15|53141197|-7.35|-10.27|7.05-7.45|7.83|8232101395|0.82|28.96|7.53B|7530000000|0.27|0.07|0.91|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.52|3|10.52|10.52|34|4|25|-0.0006|0|0|-1.2723|0.0332|-1.8679|8.9168|2025-04-25|15/03/2025|||||7.1399998664856|1|2025-03-29|15/12/2024|||2290000000||7.9899997711182|1|2024-10-30|15/09/2024|||||8.579999923706|1|2024-08-23|15/06/2024|||||6.8699998855591|1|2024-04-23|15/03/2024|0.1|0.1|1990000000|1990000000|7.6700000762939|1|2024-03-20|15/12/2023|||||8.0200004577637|1|2023-10-27|15/09/2023|||||7.4899997711182|1|2023-08-25|15/06/2023|||||7.2800002098083|1|2023-04-25|15/03/2023|0.07||1770000000||6.8000001907349|1|2023-02-28|15/12/2022|0.03||1870000000||6.9000000953674|1|2022-10-28|15/09/2022|0.06||1830000000||6.4400000572205|1|2022-08-23|15/06/2022|0.11||2410000000||6.8600001335144|1|2022-04-29|15/03/2022|-0.05||1670000000||5.8899998664856|1|2022-02-26|15/12/2021|-0.05||2160000000||7.25|1|2021-10-30|15/09/2021|-0.05||2380000000||8.1599998474121|1|2021-08-31|15/06/2021|-0.05||2030000000||8.3599996566772|1|2021-04-30|15/03/2021|0.10||2040000000||9.5699996948242|1|2021-03-31|15/12/2020|-0.05||1790000000||8.7200002670288|1|2020-10-31|15/09/2020|0.1||2300000000|2300000000|9.289999961853|1|2020-08-29|15/06/2020|-0.01||1450000000||8.8400001525879|1
2025-04-07 02:22:49|07263|100741|/equities/founder-tech|SHANGHAICOMP|600601|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE0000001S2|5143||17.93B|17930000000|4.31|278511134|90.44|-6.16|4.3-4.5|4.84|4170293287|0.79|72.17|3.48B|3480000000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|25|-0.0181|0|0|1.0957|0.1088|-15.2232|2.6952|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1|2024-04-26|15/03/2024|||||2.3900001049042|1|2024-03-30|15/12/2023|||||2.539999961853|1|2023-10-27|15/09/2023|||||3.1800000667572|1|2023-08-25|15/06/2023|||||3.5699999332428|1|2023-04-29|15/03/2023|-0.01||680800000||2.8399999141693|1|2023-04-29|15/12/2022|||1510000000||2.8399999141693|1|2022-10-31|15/09/2022|-0.1||1180000000||2.1035549640655|1|2022-08-27|15/06/2022|-0.04||1220000000||2.2923350334167|1|2022-04-26|15/03/2022|-0.06||979800000||2.0136590003967|1|2022-04-26|15/12/2021|-0.35||2170000000||2.0136590003967|1|2021-10-30|15/09/2021|-0.1||1250000000||2.5999999046326|1|2021-08-31|15/06/2021|-0.04||1080000000||3.0199999809265|1|2021-04-30|15/12/2020|-0.34||2520000000||3.5|1|2021-04-29|15/03/2021|-0.06||937800000||3.5|1|2020-10-31|15/09/2020|-0.03||1270000000||4.1300001144409|1|2020-08-29|15/06/2020|-0.43||1290000000||4.710000038147|1|2020-05-30|15/12/2019|-0.43||2490000000||3.3099999427795|1|2020-04-29|15/03/2020|-0.04||901600000||3.4400000572205|1
2025-04-07 02:22:57|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|603045|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000031M0|1298||2.07B|2069999999.9999998|15.28|9898036|25.31|-19.76|15.28-16.08|17.01|135445155|0.6|37.72|3.54B|3540000000|0.36|0.06|0.36|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||23|4|22|-0.1357|0|0|0.0766|0.102|30.7286|1.3041|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1|2022-04-25|15/03/2022|0.03||616500000||15.460000038147|1|2022-03-21|15/12/2021|0.11||728400000||18.059999465942|1|2021-10-29|15/09/2021|0.05||743500000||18.260000228882|1|2021-08-24|15/06/2021|0.21||850500000||14.60000038147|1|2021-04-27|15/03/2021|0.05||608700000||11.300000190735|1|2021-04-27|15/12/2020|0.12||861100000||11.300000190735|1|2020-10-28|15/09/2020|0.18||632400000||12.630000114441|1|2020-08-30|15/06/2020|0.1||553500000||14.220000267029|1|2020-04-29|15/03/2020|-0.07||257700000||12.239999771118|1|2020-04-29|15/12/2019|0.16||486600000||12.239999771118|1|2019-10-30|15/09/2019|0.12||403800000||16.219999313354|1|2019-08-29|15/06/2019|0.14||393200000||16.85000038147|1|2019-04-25|15/03/2019|0.15||280200000||24.780000686646|1|2019-04-25|15/12/2018|0.12||378200000||24.780000686646|1|2018-10-29|15/09/2018|0.16||328600000||24.170000076294|1|2018-08-28|15/06/2017|0.25||362100000||30.930000305176|1|2018-08-24|15/06/2018|0.16||381300000||30.930000305176|1|2018-05-16|15/03/2017|0.06||232700000|||
2025-04-07 02:23:06|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603345|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002YQ7|17933||22.00B|22000000000|75.48|3950987|-7.74|-109.27|73.84-77.93|80.16|292245732|0.44|18.06|14.85B|14850000000|4.79|4.11|5.17|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95.01|18|115.08|73|34|4|30|0.04|-0.0395|-0.0044|0.1246|0.0705|40.369|3.7787|2025-07-29|15/06/2025||||3740000000|75.680000305176|1|2025-04-25|15/03/2025||||3370000000|75.680000305176|1|2025-04-22|15/12/2024||1.49||4730000000|75.680000305176|1|2024-10-29|15/09/2024|0.9502|0.9995|3530000000|3530000000|91.790000915527|1|2024-08-21|15/06/2024|1.35|1.24|3790000000|3790000000|73.650001525879|1|2024-04-27|15/12/2023|1.28|1.37|3770000000|4670000000|83.98999786377|1|2024-04-26|15/03/2024|1.49|1.48|3760000000|3720000000|83.699996948242|1|2023-10-27|15/09/2023|1.31|1.27|3380000000|3380000000|116.40000152588|1|2023-08-01|15/06/2023|1.28|1.32|3700000000|3680000000|154.19999694824|1|2023-04-25|15/12/2022|1.4|1.28|4030000000|4040000000|151.44000244141|1|2023-04-25|15/03/2023|1.26|1.27|3190000000|3190000000|151.44000244141|1|2022-10-28|15/09/2022|0.8|0.81|2880000000|2880000000|143.42999267578|1|2022-08-23|15/06/2022|0.85|0.92|2940000000|2870000000|152.30000305176|1|2022-04-26|15/03/2022|0.7|0.78|2340000000|2350000000|112.48999786377|1|2022-04-26|15/12/2021|0.64|1.05|3180000000|3040000000|112.48999786377|1|2021-10-30|15/09/2021|0.6|0.62|2200000000|2190000000|202.63999938965|1|2021-08-06|15/06/2021|0.71|0.76|2010000000|2010000000|180.9700012207|1|2021-04-30|15/03/2021|0.73|0.73|1880000000|1890000000|254.08000183105|1|2021-04-13|15/12/2020|0.92|0.92|2480000000|2480000000|209.05999755859|1|2020-10-27|15/09/2020|0.5|0.5|1630000000|1630000000|165|1
2025-04-07 02:23:18|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|603363|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002VK6|8759||8.62B|8620000000|3.34|10029977|-34.23|-5.11|3.28-3.4|3.45|2602961826|0.11|-0.92|11.21B|11210000000|-3.65|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0444|-0.2173|0|-1.9601|0.0899|47.7917|4.6342|2025-04-30|15/12/2024|||||3.329999923706|1|2025-04-28|15/03/2025|||||3.329999923706|1|2024-10-31|15/09/2024|||||3.4000000953674|1|2024-08-28|15/06/2024|||||3.6600000858307|1|2024-04-30|15/03/2024|||||3.6400001049042|1|2024-04-30|15/12/2023|||||3.6400001049042|1|2023-10-28|15/09/2023|||||7.8800001144409|1|2023-08-31|15/06/2023|||||8.8699998855591|1|2023-04-29|15/12/2022|-0.55||6210000000||9.8800001144409|1|2023-04-29|15/03/2023|-0.21||4820000000||9.8800001144409|1|2022-10-29|15/09/2022|0.12||6590000000||12.659999847412|1|2022-08-31|15/06/2022|-0.42||4660000000|4660000000|21.370000839233|1|2022-04-30|15/03/2022|-0.54||4160000000|4160000000|16.579999923706|1|2022-04-30|15/12/2021|-1.53||4720000000||16.579999923706|1|2021-10-30|15/09/2021|0.18||5100000000||10.199999809265|1|2021-08-31|15/06/2021|0.18||4330000000||8.210000038147|1|2021-04-30|15/03/2021|0.18||3890000000||13.35000038147|1|2021-03-31|15/12/2020|0.18|0.43|4180000000||13.819999694824|1|2020-10-31|15/09/2020|0.24|0.58|3250000000||13.539999961853|1|2020-08-20|15/06/2020|0.55|0.42|2340000000||19.561544418335|1
2025-04-07 02:23:28|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|603383|CNY|Technology|Financial Technology (Fintech) \u0026 Infrastructure|China|CNE100002X75|1996||7.45B|7450000000|36.4|6785062|26.93|-47.58|36.27-38.5|40.69|205386979|0.52|37.3|707.34M|707340000|1.06|1.3|3.23|2025-04-11 00:00:00|2025-04-11|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|42.89|5|46|36.9|33|4|30|-0.0004|-0.0219|0|4.2895|0.2693|166.1554|22.5607|2025-04-29|15/03/2025|||||36.439998626709|1|2025-04-11|15/12/2024|||||36.439998626709|1|2024-10-29|15/09/2024|||154000000||38.439998626709|1|2024-08-27|15/06/2024|||129000000||25.559999465942|1|2024-04-25|15/03/2024|||138000000|138000000|29.799987792969|1|2024-04-12|15/12/2023|||287000000|287000000|30.099988937378|1|2023-10-27|15/09/2023|||177000000|177000000|50.333312988281|1|2023-08-25|15/06/2023|||150000000|150000000|52.833312988281|1|2023-04-26|15/03/2023|0.13||131000000|131000000|44.574981689453|1|2023-04-11|15/12/2022|0.56|0.49|236000000||44.208316802979|1|2022-10-26|15/09/2022|0.22|0.28|158000000|158000000|32.383319854736|1|2022-08-30|15/06/2022|0.15|0.13|131000000|131000000|25.649990081787|1|2022-04-26|15/03/2022|0.0083|0.01|99000000|99000000|27.299999237061|1|2022-04-12|15/12/2021|0.3||185400000||26.090000152588|1|2021-10-26|15/09/2021|0.19||121100000||33.450000762939|1|2021-08-23|15/06/2021|0.25||124800000||29.190000534058|1|2021-04-27|15/03/2021|0.01||71520000||27.590000152588|1|2021-04-17|15/12/2020|0.27||122800000||27.14999961853|1|2020-10-28|15/09/2020|0.16||90610000||37.889999389648|1|2020-08-25|15/06/2020|0.2||91360000||46.439998626709|1
2025-04-07 02:23:36|07268|100905|/equities/fujian-cement|SHANGHAICOMP|600802|CNY|Basic Materials|Construction Materials|China|CNE000000CQ8|1579||1.79B|1790000000|3.91|10613730|11|-4.82|3.91-4.1|4.37|458248400|0.5|-7.66|1.67B|1670000000|-0.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0071|0|0|0.323|0.0941|9.9918|1.4736|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1|2024-04-26|15/12/2023|||||3.2400000095367|1|2024-04-25|15/03/2024|||||3.2400000095367|1|2023-10-25|15/09/2023|||||5.0599999427795|1|2023-08-22|15/06/2023|||||5.4400000572205|1|2023-04-29|15/12/2022|-0.1||695100000||5.2600002288818|1|2023-04-29|15/03/2023|-0.22||446500000||5.2600002288818|1|2022-10-27|15/09/2022|-0.24||702700000||5.3400001525879|1|2022-08-27|15/06/2022|-0.09||678500000||6.0999999046326|1|2022-04-30|15/03/2022|0.13||514200000||6.4699997901917|1|2022-04-19|15/12/2021|0.35||1290000000||7.8200001716614|1|2021-10-28|15/09/2021|0.13||846200000||7.0599999427795|1|2021-08-24|15/06/2021|0.13||858100000||7.3000001907349|1|2021-04-29|15/03/2021|0.13||618200000||7.4899997711182|1|2021-04-13|15/12/2020|0.13||917100000||8.0600004196167|1|2020-10-27|15/09/2020|0.04||770200000||8.9499998092651|1|2020-08-18|15/06/2020|0.27||841300000||11.039999961853|1|2020-04-28|15/03/2020|0.22||431900000||11.539999961853|1|2020-03-31|15/12/2019|0.55||1070000000||11.199999809265|1
2025-04-07 02:23:47|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|600693|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000CN5|1425||5.08B|5080000000|5.97|101975992|69.89|-9|5.76-6.32|5.92|869846246|0.35|168.11|1.81B|1810000000|0.02|0.09|1.46|2025-04-12 00:00:00|2025-04-12|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|-0.0049|0|0|2.0075|0.0164|43.92|1.9768|2025-04-25|15/03/2025|||||5.9800000190735|1|2025-04-12|15/12/2024|||||5.9800000190735|1|2024-10-26|15/09/2024|||||3.4300000667572|1|2024-08-24|15/06/2024|||||2.7999999523163|1|2024-04-26|15/03/2024|||||3.1800000667572|1|2024-04-13|15/12/2023|||||3.6300001144409|1|2023-10-26|15/09/2023|||||3.8699998855591|1|2023-08-25|15/06/2023|||||4.039999961853|1|2023-04-29|15/03/2023|0.04||516500000||3.9500000476837|1|2023-04-15|15/12/2022|-0.09||363600000||4.0900001525879|1|2022-10-26|15/09/2022|||399200000||3.9300000667572|1|2022-08-26|15/06/2022|0.07||401400000||4.0199999809265|1|2022-04-29|15/03/2022|0.05||507200000||3.9900000095367|1|2022-04-22|15/12/2021|0.05||495000000||4.4800000190735|1|2021-10-29|15/09/2021|0.04||419300000||3.9100000858307|1|2021-08-28|15/06/2021|0.04||468400000||4.0199999809265|1|2021-04-29|15/03/2021|0.03||511800000||4.25|1|2021-04-17|15/12/2020|0.06||571800000||4.4800000190735|1|2020-10-30|15/09/2020|0.00||452500000||4.789999961853|1|2020-08-29|15/06/2020|0.02||402200000||5.6500000953674|1
2025-04-07 02:23:56|07270|100301|/equities/fujian-express|SHANGHAICOMP|600033|CNY|Industrials|Transport Infrastructure|China|CNE000001717|1203||10.59B|10590000000|3.83|30488960|18.64|-4.13|3.79-3.96|4|2744400000|0.26|11.67|3.04B|3040000000|0.33|0.17|4.24|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|||||32|4|25|0.0091|0|0|0.1661|0.0453|13.355|3.376|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1|2024-04-29|15/03/2024|||||3.3199999332428|1|2024-04-18|15/12/2023|||||3.5099999904633|1|2023-10-31|15/09/2023|||||3.210000038147|1|2023-08-31|15/06/2023|||||3.1199998855591|1|2023-04-29|15/12/2022|0.04||617500000||3.170000076294|1|2023-04-29|15/03/2023|0.08||711700000||3.170000076294|1|2022-10-29|15/09/2022|0.09||744600000||2.7000000476837|1|2022-08-31|15/06/2022|0.1||625300000||2.8699998855591|1|2022-04-30|15/03/2022|0.07||684200000||2.7799999713898|1|2022-03-30|15/12/2021|0.07||749300000||2.8199999332428|1|2021-10-30|15/09/2021|0.07||735700000||2.6600000858307|1|2021-08-31|15/06/2021|0.07||771600000||2.5999999046326|1|2021-04-30|15/03/2021|0.07||720600000||2.6900000572205|1|2021-04-30|15/12/2020|0.07||808300000||2.6900000572205|1|2020-10-31|15/09/2020|0.09||827300000||2.6400001049042|1|2020-08-29|15/06/2020|0.02||468700000||2.75|1|2020-04-30|15/03/2020|0.06||221500000||2.7999999523163|1|2020-04-04|15/12/2019|0.06||814300000||2.7300000190735|1
2025-04-07 02:24:03|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|688010|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE100003MV0|1788||6.13B|6130000000|35.2|3684497|108.09|-44.57|34.9-37.3|39.88|157826846|0.12|643.67|621.68M|621680000|0.06|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||18|4|17|-0.2034|0|0|-0.2889|0.038|55.7|9.3153|2022-10-28|15/09/2022|0.05||212100000||20.152381896973|1|2022-08-23|15/06/2022|-0.01||183000000||24.647619247437|1|2022-04-29|15/03/2022|0.08||131400000||18.438095092773|1|2022-04-29|15/12/2021|0.08||191900000||18.438095092773|1|2021-10-29|15/09/2021|0.07||180700000||24.799999237061|1|2021-08-27|15/06/2021|0.07||178300000||31.430000305176|1|2021-04-28|15/03/2021|0.07||123700000||28.10000038147|1|2021-04-28|15/12/2020|0.1||218200000||28.10000038147|1|2020-10-28|15/09/2020|0.06||134800000||36.290000915527|1|2020-08-20|15/06/2020|0.07||125800000||41.310001373291|1|2020-04-29|15/03/2020|0.09||108700000||33.979999542236|1|2020-04-29|15/12/2019|0.25||180800000||33.979999542236|1|2019-10-30|15/09/2019|0.05||128000000||56.130001068115|1|2019-10-30|15/09/2018|0.15||120700000||56.130001068115|1|2019-07-19|15/06/2019|0.25||162500000||||2019-07-19|15/06/2018|0.18||150600000||||2019-07-09|15/03/2019|0.15||108700000||||2019-07-09|15/12/2018|0.8||552000000|||||
2025-04-07 02:24:15|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|600483|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001HV5|3221||25.13B|25130000000|9.07|14777763|-9.18|-12.23|8.89-9.29|9.28|2780137800|0.27|8.38|14.82B|14820000000|1.08|0.31|3.26|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.39|6|13.9|10.08|35|4|31|0.0087|0.2411|0|0.1804|0.0734|13.2678|2.5555|2025-04-29|15/03/2025|||||9.0699996948242|1|2025-04-25|15/12/2024|||||9.0699996948242|1|2024-10-30|15/09/2024|||3820000000||9.579999923706|1|2024-08-23|15/06/2024|||3580000000|3580000000|9.8000001907349|1|2024-04-25|15/03/2024|||3090000000|3090000000|9.9499998092651|1|2024-04-18|15/12/2023||0.41|4340000000|4340000000|10.560000419617|1|2023-10-25|15/09/2023||0.18|7170000000|7170000000|8.289999961853|1|2023-08-25|15/06/2023||0.21|3300000000|3300000000|7.9400000572205|1|2023-04-26|15/03/2023|0.34|0.26|3070000000|3070000000|9.4384641647339|1|2023-04-15|15/12/2022|0.3885|0.39|5130000000|5130000000|9.9846181869507|1|2022-10-25|15/09/2022|0.31|0.24|3810000000|3810000000|8.769232749939|1|2022-08-26|15/06/2022|0.2|0.2|2850000000|2850000000|9.7076950073242|1|2022-04-26|15/12/2021|0.0923||3050000000||9.2384643554688|1|2022-04-26|15/03/2022|0.2538|0.25|2530000000|2530000000|9.2384643554688|1|2021-10-28|15/09/2021|0.23||3240000000|3240000000|17.39999961853|1|2021-08-26|15/06/2021|0.27||2950000000|2950000000|13.029999732971|1|2021-04-27|15/12/2020|0.38|0.17|3380000000||9.6800003051758|1|2021-04-27|15/03/2021|0.27||2840000000|2840000000|9.6800003051758|1|2020-10-29|15/09/2020|0.35|0.27|2510000000|2510000000|7.5900001525879|1|2020-08-27|15/06/2020|0.1385|0.14|2030000000||8.1899995803833|1
2025-04-07 02:24:24|07273|942796|/equities/furi-elec|SHANGHAICOMP|600203|CNY|Technology|Communications \u0026 Networking|China|CNE000000Z36|4504||4.86B|4860000000|8.19|61880810|3.06|-15.44|8.19-8.5|9.25|592988082|0.06|-22.21|10.8B|10800000000|-0.48|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||26|4|24|0.0168|0|0|0.7781|0.0581|7.9743|0.4021|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1|2022-10-28|15/09/2022|-0.12||3980000000||6.1300001144409|1|2022-08-15|15/06/2022|0.03||4210000000||7.5500001907349|1|2022-04-28|15/03/2022|0.04||4350000000||6.1500000953674|1|2022-04-28|15/12/2021|-0.27||5840000000||6.1500000953674|1|2021-10-29|15/09/2021|-0.01||5290000000||9.0600004196167|1|2021-08-27|15/06/2021|-0.12||3980000000||8.9899997711182|1|2021-04-30|15/03/2021|-0.08||3520000000||8.1599998474121|1|2021-04-15|15/12/2020|0.15||3790000000||7.9899997711182|1|2020-10-31|15/09/2020|0.01||4210000000||9|1|2020-08-18|15/06/2020|-0.02||3320000000||7.9800000190735|1|2020-04-30|15/03/2020|-0.12||1720000000||8.4899997711182|1|2020-04-10|15/12/2019|0.02||2860000000||9.8400001525879|1|2019-10-31|15/09/2019|-0.03||2760000000||6.2699999809265|1|2019-08-20|15/06/2019|0.08||3020000000||5.8099999427795|1|2019-04-29|15/03/2019|0.03||2730000000||7.1799998283386|1|2019-03-26|15/12/2018|0.05||3660000000||6.3400001525879|1|2018-10-25|15/09/2018|-0.02||2950000000||4.289999961853|1|2018-08-18|15/06/2018|-0.01||2700000000||5.2399997711182|1
2025-04-07 02:24:30|07274|100650|/equities/fynex-textile|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|0.0059|0|0|0.2113|0.0385|25.9248|0|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1|2022-10-28|15/09/2022|0.05||327700000||5.3200001716614|1|2022-08-26|15/06/2022|0.04||345600000||5.7300000190735|1|2022-04-29|15/03/2022|0.02||264400000||5.0300002098083|1|2022-04-15|15/12/2021|-0||333800000||6.1999998092651|1|2021-10-29|15/09/2021|0.15||371500000||4.8899998664856|1|2021-08-27|15/06/2021|0.1||366700000||4.8000001907349|1|2021-04-29|15/03/2021|0.02||229900000||4.9800000190735|1|2021-03-30|15/12/2020|0.05||355200000||4.8299999237061|1|2020-10-30|15/09/2020|0.03||275200000||6.0700001716614|1|2020-08-10|15/06/2020|0.03||226200000||5.3899998664856|1|2020-04-29|15/03/2020|0.01||193100000||4.9000000953674|1|2020-04-17|15/12/2019|-0.02||241500000||5.1100001335144|1|2019-10-30|15/09/2019|0.05||270000000||5.8499999046326|1|2019-08-16|15/06/2019|0.04||255500000||5.6100001335144|1|2019-04-19|15/03/2019|0.03||256500000||7.289999961853|1|2019-03-29|15/12/2018|-0.06||278200000||7.8800001144409|1|2018-10-30|15/09/2018|0.08||290100000||4.8899998664856|1|2018-08-30|15/06/2018|0.07||262200000||5.3499999046326|1
2025-04-07 02:24:38|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|603817|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100002YS3|839||2.93B|2930000000|5.46|5555824|0.53|-6.46|5.4-5.79|5.57|534358381|0.29|16.58|||0.33|0.1|1.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||23|4|22|-0.0138|0|0|0.0179|0.0655|27.7918|7.4055|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1|2022-04-25|15/03/2022|0.09||252600000||6.2300000190735|1|2022-04-25|15/12/2021|0.1||276500000||6.2300000190735|1|2021-10-29|15/09/2021|0.07||209600000||5.3600001335144|1|2021-08-09|15/06/2021|0.08||212500000||5.3600001335144|1|2021-04-29|15/03/2021|0.07||191000000||6.0300002098083|1|2021-04-08|15/12/2020|0.07||208400000||6.3200001716614|1|2020-10-28|15/09/2020|0.07||199700000||6.4400000572205|1|2020-08-20|15/06/2020|0.07||178800000||6.8299999237061|1|2020-04-29|15/03/2020|0.07||145900000||5.8299999237061|1|2020-04-09|15/12/2019|0.08||175700000||5.8600001335144|1|2019-10-30|15/09/2019|0.07||161800000||6.789999961853|1|2019-08-22|15/06/2019|0.07||163700000||7.1199998855591|1|2019-04-24|15/03/2019|0.07||139300000||8.1199998855591|1|2019-04-24|15/12/2018|0.08||164800000||8.1199998855591|1|2018-10-26|15/09/2018|0.06||124900000||5.9899997711182|1|2018-08-22|15/06/2018|0.06||104200000||7.5300002098083|1|2018-04-24|15/03/2018|0.05||88570000||9.6000003814697|1|2018-03-31|15/12/2017|0.05||87620000||9.9499998092651|1
2025-04-07 02:24:47|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|603826|CNY|Basic Materials|Chemicals|China|CNE100002XX5|869||12.14B|12140000000|18.48|5365536|-34.18|-35.99|18.33-19.6|20.36|655200000|0.04|154.92|971.18M|971180000|0.12|0.1|0.49|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45|1|45|45|33|4|24|0.0079|0|0|0.0405|0.0308|140.9117|25.1333|2025-04-28|15/03/2025|||||18.469999313354|1|2025-04-26|15/12/2024|||||18.469999313354|1|2024-10-30|15/09/2024|||||30.420000076294|1|2024-08-23|15/06/2024|||||32.029998779297|1|2024-04-26|15/03/2024|||||30.278583526611|1|2024-04-26|15/12/2023|||||30.278583526611|1|2023-10-26|15/09/2023|||210000000|210000000|37.87858581543|1|2023-08-26|15/06/2023|||||35.492870330811|1|2023-04-29|15/12/2022|0.02||166500000||37.94287109375|1|2023-04-29|15/03/2023|0.03||241900000||37.94287109375|1|2022-10-26|15/09/2022|0.05||247000000||43.392875671387|1|2022-08-26|15/06/2022|0.06||206900000||41.042873382568|1|2022-04-30|15/03/2022|0.03||198800000||58.900001525879|1|2022-03-03|15/12/2021|0.03||225100000||53.479999542236|1|2021-10-28|15/09/2021|0.09||212400000||39.900001525879|1|2021-08-26|15/06/2021|0.09||241800000||38|1|2021-04-27|15/03/2021|0.09||213800000||40.310001373291|1|2021-04-27|15/12/2020|0.09||217300000||40.310001373291|1|2020-10-28|15/09/2020|0.11||200000000||33.569999694824|1|2020-08-26|15/06/2020|0.07||167300000||28.809999465942|1
2025-04-07 02:24:56|07277|100583|/equities/fj-longking|SHANGHAICOMP|600388|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE0000016G5|6991||15.92B|15920000000|11.71|9817243|0.4|-13.98|11.71-12.27|12.64|1262536293|0.3|16.38|10.02B|10020000000|0.77|0.2|1.59|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|16.97|4|18.94|15|35|4|33|-0.0084|-0.0055|0|0.0746|0.102|17.2836|1.6363|2025-04-24|15/03/2025|||||11.710000038147|1|2025-03-22|15/12/2024||0.62|3370000000||13.090000152588|1|2024-10-19|15/09/2024||0.24|1980000000|1980000000|13.260000228882|1|2024-08-24|15/06/2024||0.27|2390000000||11.10000038147|1|2024-04-20|15/03/2024|0.18|0.18|2280000000|2280000000|13.609999656677|1|2024-03-23|15/12/2023|-0.12|-0.12|3440000000|3440000000|12.439999580383|1|2023-10-28|15/09/2023|0.19|0.19|2590000000|2590000000|14.510000228882|1|2023-08-18|15/06/2023|0.23|0.28|2530000000|2530000000|16.879999160767|1|2023-04-21|15/03/2023|0.25|0.25|2420000000|2420000000|17.64999961853|1|2023-03-18|15/12/2022|0.16|0.16|4400000000||17.170000076294|1|2022-10-18|15/09/2022|0.23|0.23|2590000000|2590000000|12.050000190735|1|2022-08-05|15/06/2022|0.28|0.28|2940000000||13.550000190735|1|2022-04-28|15/03/2022|0.17|0.17|1940000000|1940000000|8.5699996948242|1|2022-04-28|15/12/2021|0.16|0.08|3060000000||8.5699996948242|1|2021-10-29|15/09/2021|0.27||3360000000||8.2399997711182|1|2021-08-27|15/06/2021|0.25||2970000000||8.9499998092651|1|2021-04-28|15/03/2021|0.13||1900000000||8.4799995422363|1|2021-04-28|15/12/2020|0.12|0.29|3220000000||8.4799995422363|1|2020-10-31|15/09/2020|0.35|0.35|3360000000||10.10000038147|1|2020-08-20|15/06/2020|0.13|0.13|2090000000|2090000000|9.920000076294|1
2025-04-07 02:25:03|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|603686|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001V52|52329||4.86B|4860000000|11.7|45267337|43.65|-15.58|11.7-12.13|14.44|415430404|0.32|27.38|5.14B|5140000000|0.39|0.25|1.92|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|11.68|1|11.68|11.68|34|4|28|-0.0132|-0.0161|0|0.0943|0.0317|18.6658|1.49|2025-04-29|15/12/2024|||||11.699999809265|1|2025-04-25|15/03/2025|||||11.699999809265|1|2024-10-31|15/09/2024|||1330000000||8.829999923706|1|2024-08-22|15/06/2024|||1280000000|1280000000|8.3100004196167|1|2024-04-26|15/03/2024|||||8.6000003814697|1|2024-04-19|15/12/2023|||||8.460000038147|1|2023-10-27|15/09/2023|||1320000000|1320000000|9.6800003051758|1|2023-08-24|15/06/2023|||1240000000|1240000000|10.119999885559|1|2023-04-29|15/03/2023|0.19||1210000000||9.9300003051758|1|2023-04-14|15/12/2022|0.13||1350000000||9.920000076294|1|2022-10-29|15/09/2022|0.15||1290000000||8.7399997711182|1|2022-08-24|15/06/2022|0.16||1220000000||10.460000038147|1|2022-04-29|15/03/2022|0.19||1220000000||8.8400001525879|1|2022-04-12|15/12/2021|0.08|0.35|1470000000||10.75|1|2021-10-29|15/09/2021|0.36|0.36|1460000000|1460000000|12.470000267029|1|2021-08-13|15/06/2021|0.31|0.31|1380000000|1380000000|14.869999885559|1|2021-04-30|15/03/2021|0.28|0.28|1390000000||16.540000915527|1|2021-04-08|15/12/2020|0.27|0.27|1550000000||17.940000534058|1|2020-10-23|15/09/2020|0.33|0.33|1480000000|1480000000|20.459999084473|1|2020-08-15|15/06/2020|0.28|0.28|1350000000|1350000000|27.39999961853|1
2025-04-07 02:25:11|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|600592|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001C24|2087||6.74B|6740000000|16.88|38368825|84.1|-22.1|16.88-17.58|18.4|399553571|0.23|25.73|2.08B|2080000000|0.42|0.19|1|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||24|4|23|-0.0223|0|0|0.9768|0.049|31.1686|3.84|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1|2022-04-22|15/03/2022|-0.04||434800000||8.6000003814697|1|2022-04-22|15/12/2021|0.32||327500000||8.6000003814697|1|2021-10-27|15/09/2021|0.15||359300000||9.0299997329712|1|2021-08-26|15/06/2021|0.21||388600000||10.300000190735|1|2021-04-23|15/03/2021|0.06||359900000||10.479999542236|1|2021-04-08|15/12/2020|0.1||328200000||10.289999961853|1|2020-10-28|15/09/2020|0.21||321100000||11.180000305176|1|2020-08-19|15/06/2020|0.14||301000000||12.689999580383|1|2020-04-29|15/03/2020|-0.08||208400000||11.619999885559|1|2020-04-29|15/12/2019|0.1||248700000||11.619999885559|1|2019-10-24|15/09/2019|-0.05||210700000||14.869999885559|1|2019-08-08|15/06/2019|-0||232800000||15.859999656677|1|2019-04-24|15/03/2019|0.32||253800000||10.420000076294|1|2019-04-24|15/12/2018|0.01||209000000||10.420000076294|1|2018-10-27|15/09/2018|0.08||247700000||5.1399998664856|1|2018-08-25|15/06/2018|0.07||301900000||6.1100001335144|1|2018-04-26|15/03/2018|0.06||267200000||8.0600004196167|1|2018-02-03|15/12/2017|0.03||213400000||8.8199996948242|1
2025-04-07 02:25:19|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|600753|CNY|Energy|Coal|China|CNE000000ML8|127||1.17B|1170000000|5.08|5550466|-27.54|-8.9|5.07-5.48|5.67|230307175|0.89|-15.44|581.26M|581260000|-0.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.042|0|0|0.4437|302.5551|150.5047|3.5036|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1|2022-10-27|15/09/2022|-0.01||323000000||11.770000457764|1|2022-08-18|15/06/2022|0.02||655100000||13.779999732971|1|2022-04-29|15/12/2021|-0.3||313300000||10.710000038147|1|2022-04-29|15/03/2022|||682500000||10.710000038147|1|2021-10-29|15/09/2021|-0||388800000||15.989999771118|1|2021-08-30|15/06/2021|0.01||421900000||37.580001831055|1|2021-04-29|15/03/2021|0.01||488300000||18.149993896484|1|2021-03-30|15/12/2020|0.07||491300000||18.983325958252|1|2020-10-27|15/09/2020|-0||390400000||10.991662025452|1|2020-07-23|15/06/2020|0.04||1040000000||9.1666631698608|1|2020-04-29|15/03/2020|0.02||746300000||7.8035712242127|1|2020-03-27|15/12/2019|0.04||893700000||11.416666984558|1|2019-10-29|15/09/2019|0.04||546300000||9.3452377319336|1|2019-08-22|15/06/2019|0.05||405500000||10.339285850525|1|2019-04-29|15/03/2019|0.01||194300000||13.778576850891|1|2019-03-18|15/12/2018|0.12||346500000||12.407148361206|1|2018-10-26|15/09/2018|0.01||463800000||10.664290428162|1|2018-09-01|15/06/2018|||542200000||11.121433258057|1
2025-04-07 02:25:30|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|600103|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE000000S19|2995||4.60B|4600000000|2.06|58340163|1.83|-2.79|2.02-2.15|2.22|2253255047|0.38|47.26|2.77B|2770000000|0.05|0.02|0.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0046|0|0|-0.3158|0.0258|22.4247|2.0233|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1|2022-10-26|15/09/2022|0.02||702300000||2.2599999904633|1|2022-08-22|15/06/2022|0.03||804400000||2.5199999809265|1|2022-04-28|15/03/2022|0.03||780700000||2.1900000572205|1|2022-03-28|15/12/2021|0.02||750400000||2.6199998855591|1|2021-10-22|15/09/2021|0.02||694000000||2.5999999046326|1|2021-08-23|15/06/2021|0.02||731000000||2.5899999141693|1|2021-04-26|15/03/2021|0.03||691900000||2.0899999141693|1|2021-04-26|15/12/2020|0.04||652100000||2.0899999141693|1|2020-10-28|15/09/2020|||770100000||1.9900000095367|1|2020-08-24|15/06/2020|||670800000||2.1400001049042|1|2020-04-27|15/03/2020|-0.01||402400000||2|1|2020-04-13|15/12/2019|0.01||724500000||2.0499999523163|1|2019-10-28|15/09/2019|0.01||586100000||2.0599999427795|1|2019-08-26|15/06/2019|0.02||663400000||2.1500000953674|1|2019-04-29|15/03/2019|0.03||696300000||2.4539999961853|1|2019-04-22|15/12/2018|-0.01||600800000||2.6849999427795|1|2018-10-29|15/09/2018|0.03||714300000||1.9850000143051|1|2018-08-21|15/06/2018|0.04||876900000||2.2539999485016|1
2025-04-07 02:25:38|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|603933|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002QS9|1156||2.95B|2950000000|14.18|4995130|6.06|-20.31|14.18-14.68|16.1|207544575|0.46|46.8|1.91B|1910000000|0.35|0.13|0.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|24|0.0012|0|0|0.8151|0.0125|67.8068|1.6729|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1|2022-10-28|15/09/2022|0.06||571600000||10.319999694824|1|2022-08-26|15/06/2022|0.08||564500000||11.550000190735|1|2022-04-29|15/03/2022|0.11||526800000||8.7700004577637|1|2022-03-25|15/12/2021|0.01||504400000||11.970000267029|1|2021-10-25|15/09/2021|0.12||523900000||13.930000305176|1|2021-08-25|15/06/2021|0.16||575300000||15.680000305176|1|2021-04-28|15/03/2021|0.14||481800000||10.029999732971|1|2021-04-28|15/12/2020|0.04||423900000||10.029999732971|1|2020-10-29|15/09/2020|0.01||401000000||12.439999580383|1|2020-08-28|15/06/2020|0.07||375100000||13.949999809265|1|2020-04-29|15/03/2020|||297000000||12.449999809265|1|2020-03-19|15/12/2019|-0.03||379100000||12.939999580383|1|2019-10-30|15/09/2019|0.03||336500000||15.319999694824|1|2019-08-27|15/06/2019|0.08||411600000||13.550000190735|1|2019-04-29|15/03/2019|0.06||350600000||13.680000305176|1|2019-03-27|15/12/2018|0.06||369200000||14.689999580383|1|2018-10-26|15/09/2018|0.18||473500000||11.739999771118|1|2018-08-01|15/06/2018|0.28||554100000||15.619999885559|1
2025-04-07 02:25:47|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|603668|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002Z99|2307||5.71B|5710000000|11.56|6589859|-9.3|-15.17|11.3-12.17|12.5|502335741|0.17|-184.2|6.2B|6200000000|-0.06|0.04|0.32|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||34|4|24|0.0009|-0.1188|0|0.1307|0.1357|31.4481|2.6783|2025-04-30|15/12/2024|||||11.539999961853|1|2025-04-25|15/03/2025|||||11.539999961853|1|2024-10-29|15/09/2024|||||12.949999809265|1|2024-08-28|15/06/2024|||1650000000|1650000000|10.949999809265|1|2024-04-27|15/12/2023|||||12.72727394104|1|2024-04-26|15/03/2024|||||12.209092140198|1|2023-10-28|15/09/2023|||1960000000|1960000000|14.300001144409|1|2023-08-31|15/06/2023|||1810000000|1810000000|14.300001144409|1|2023-04-28|15/12/2022||0.14|||14.681819915771|1|2023-04-28|15/03/2023|||||14.681819915771|1|2022-10-21|15/09/2022|0.1909|0.19|2000000000|2000000000|16.800001144409|1|2022-08-19|15/06/2022|0.2364|0.14|1840000000||18.072729110718|1|2022-04-21|15/03/2022|0.0818|0.08|1470000000||13.89999961853|1|2022-03-31|15/12/2021|0.00||1420000000||14|1|2021-10-30|15/09/2021|0.05||1570000000||7.3600001335144|1|2021-08-31|15/06/2021|0.13||1480000000||7.1900000572205|1|2021-04-30|15/12/2020|-0.03|0.07|863600000||7.25|1|2021-04-30|15/03/2021|0.05||949100000||7.25|1|2020-10-31|15/09/2020|0.07|0.07|1030000000||8.3999996185303|1|2020-07-30|15/06/2020|0.13|0.13|922500000||10.090000152588|1
2025-04-07 02:25:53|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|603678|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100001TY3|2374||17.64B|17640000000|38.53|11497962|90.52|-43|37.08-40|40.37|455808520|0.7|90.49|2.8B|2800000000|0.43|0.22|0.54|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|39.94|4|44.88|35|34|4|27|0.003|-0.1091|0|0.1953|0.0406|33.3008|5.5081|2025-04-25|15/03/2025|||||38.529998779297|1|2025-03-22|15/12/2024|||650000000||38.200000762939|1|2024-10-29|15/09/2024|||725000000||28.440000534058|1|2024-08-20|15/06/2024|||775000000||23.690000534058|1|2024-04-26|15/03/2024|||||20.780000686646|1|2024-03-19|15/12/2023|||||22.75|1|2023-10-28|15/09/2023|||1140000000|1140000000|26.590000152588|1|2023-08-19|15/06/2023|||||34.509998321533|1|2023-04-28|15/03/2023|0.27||641500000||37.700000762939|1|2023-03-22|15/12/2022|0.17|0.43|722300000||43.25|1|2022-10-28|15/09/2022|0.48|0.48|876000000|876000000|44.020000457764|1|2022-08-27|15/06/2022|0.66|0.66|1120000000||42.900001525879|1|2022-04-28|15/03/2022|0.42|0.42|842900000||35.930000305176|1|2022-03-23|15/12/2021|0.38|0.61|1140000000||53.560001373291|1|2021-10-28|15/09/2021|0.5|0.5|1190000000|1190000000|75.48999786377|1|2021-08-25|15/06/2021|0.64|0.64|1260000000|1260000000|81.910003662109|1|2021-04-28|15/03/2021|0.56|0.56|1150000000|1150000000|55.700000762939|1|2021-03-23|15/12/2020|0.4||1180000000||56.189998626709|1|2020-10-24|15/09/2020|0.33|0.33|976000000|976000000|42.459999084473|1|2020-08-08|15/06/2020|0.46||894000000|894000000|40.799999237061|1
2025-04-07 02:26:04|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|600573|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000001DK7|1343||2.71B|2710000000|11.09|3007073|20.27|-11.67|10.82-11.36|11.41|250000000|0.4|42.36|613.87M|613870000|0.26|0.06|0.52|2025-04-16 00:00:00|2025-04-16|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|11.3|1|11.3|11.3|34|4|28|-0.0202|0|0|-0.9556|0.3001|-9.8746|4.4832|2025-04-17|15/03/2025|||||11.090000152588|1|2025-04-16|15/12/2024|||||11.090000152588|1|2024-10-25|15/09/2024|||||10.340000152588|1|2024-08-19|15/06/2024|||||9.6300001144409|1|2024-04-23|15/03/2024|||||9.2799997329712|1|2024-04-12|15/12/2023||||613000000|9.4399995803833|1|2023-10-25|15/09/2023|0.17|0.17|244260000|244260000|9.5900001525879|1|2023-08-18|15/06/2023|0.09||209690000||10.979999542236|1|2023-04-28|15/03/2023|0.13|0.13|136890000|136890000|12.409999847412|1|2023-04-12|15/12/2022|0.1|0.1|64550000|64550000|12.640000343323|1|2022-10-25|15/09/2022|0.13||234500000||9.0299997329712|1|2022-08-24|15/06/2022|0.07||186400000||9.1099996566772|1|2022-04-26|15/03/2022|-0.01||127900000||9.6899995803833|1|2022-04-25|15/12/2021|-0.04||60270000||10.770000457764|1|2021-10-27|15/09/2021|0.11||205000000||8.7600002288818|1|2021-08-15|15/06/2021|0.06||195600000||9.0600004196167|1|2021-04-23|15/03/2021|-0.02||121200000||10.470000267029|1|2021-04-22|15/12/2020|-0.04||55950000||10.720000267029|1|2020-10-29|15/09/2020|0.12||238000000||8.2600002288818|1|2020-08-26|15/06/2020|0.06||210800000||7.3099999427795|1
2025-04-07 02:26:13|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|600660|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000230|37910|Fuyao Glass Industry Group Co Ltd Class A|135.78B|135780000000|52.72|12442331|28.91|-64.02|52-54.75|57.35|2609743532|1.05|19.83|39.25B|39250000000|2.87|1.3|2.28|2025-04-11 00:00:00|2025-04-11|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|69.63|22|82.6|56|35|4|33|0.0096|0.0003|0.0059|0.1016|0.0378|22.6388|3.5245|2025-04-11|15/03/2025||0.7337|||52.720001220703|1|2025-03-18|15/12/2024|0.7737|0.81|10940000000|10800000000|61.099998474121|1|2024-10-17|15/09/2024|0.76|0.74|9970000000|10400000000|55.709999084473|1|2024-08-06|15/06/2024|0.81|0.77|9500000000|9530000000|42.720001220703|1|2024-04-25|15/03/2024|0.53|0.53|8840000000|8840000000|45.279998779297|1|2024-03-15|15/12/2023|0.58|0.58|9340000000|9340000000|43.880001068115|1|2023-10-16|15/09/2023|0.49|0.49|8790000000|8790000000|38.830001831055|1|2023-08-17|15/06/2023|0.74|0.66|7980000000|7980000000|36.689998626709|1|2023-04-27|15/03/2023|0.35|0.35|7050000000|7050000000|33.540000915527|1|2023-03-16|15/12/2022|0.33|0.33|7660000000|7660000000|34.790000915527|1|2022-10-20|15/09/2022|0.58|0.58|7540000000|7540000000|36.610000610352|1|2022-08-30|15/06/2022|0.58|0.55|6360000000|6420000000|38.479999542236|1|2022-04-14|15/03/2022|0.33|0.33|6550000000|6550000000|30.819999694824|1|2022-03-17|15/12/2021|0.21|0.21|6450000000|6270000000|36.139999389648|1|2021-10-28|15/09/2021|0.32|0.32|5610000000|5610000000|50.599998474121|1|2021-08-05|15/06/2021|0.36|0.36|5840000000|5840000000|53.799999237061|1|2021-04-15|15/03/2021|0.34|0.34|5710000000|5710000000|44.240001678467|1|2021-03-29|15/12/2020|0.35|0.35|6130000000|6130000000|42.979999542236|1|2020-10-29|15/09/2020|0.31|0.31|5660000000|5660000000|33.569999694824|1|2020-08-21|15/06/2020|0.2|0.18|3950000000|4020000000|28.510000228882|1
2025-04-07 02:26:19|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|21|0.0152|-0.3291|-0.0068|0.5288|0.0993|185.4085|0|2025-04-25|15/03/2025|||||147.16000366211|1|2025-04-23|15/12/2024|||||147.16000366211|1|2024-10-21|15/09/2024|0.4|0.41|911000000|894760000|87.669998168945|1|2024-08-23|15/06/2024||0.29|706000000|801490000|53.099998474121|1|2024-05-09|15/03/2024|0.16|0.16|543080000|543080000|57|1|2024-04-10|15/12/2023||0.32|680000000|680000000|48.669998168945|1|2023-10-19|15/09/2023|0.00|0.065|602000000|602000000|62.720001220703|1|2023-08-24|15/06/2023|0.00|0.1|523000000|523070000|65.050003051758|1|2023-04-26|15/03/2023|-0.04|-0.04|329000000|329120000|76.5|1|2023-04-10|15/12/2022|0.05|-0.16|459000000|459080000|101.73000335693|1|2022-10-28|15/09/2022|0.01|0.17|328000000|328150000|68.779998779297|1|2022-08-10|15/06/2022|0.45|0.45|699000000|698980000|102.31999969482|1|2022-04-30|15/03/2022|0.2|0.2|543000000|543000000|68.769996643066|1|2022-03-22|15/12/2021|0.47|0.47|662000000|661860000|102.16000366211|1|2021-10-28|15/09/2021|0.34|0.34|678600000||107.36000061035|1|2021-08-27|15/06/2021|0.37|0.37|813000000|813000000|145.5|1|2021-05-06|15/03/2021|0.27|0.27|565000000|565000000|85.169998168945|1|2021-04-27|15/12/2020|0.32||638000000|638000000|82.980003356934|1|2020-10-28|15/09/2020|0.23||551400000||71.050003051758|1|2020-08-27|15/06/2020|0.13||403300000||76.540000915527|1
2025-04-07 02:26:26|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|603444|CNY|Technology|Software \u0026 IT Services|China|CNE100002GK7|1504||15.07B|15070000000|210.85|1245252|21.14|-268.62|206.82-215|223.87|71758301|0.78|16.12|3.7B|3700000000|13.15|6.5|2.9|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|243.08|14|294.84|191|33|4|31|-0.0013|-0.0064|-0.006|0.0817|0.0385|21.8423|7.2139|2025-04-24|15/03/2025||3.16||933100000|211.2799987793|1|2025-03-28|15/12/2024|3.99|3.65|877000000|1010000000|213.00999450684|1|2024-10-25|15/09/2024|1.94|3.19|859000000|859130000|219.75|1|2024-08-13|15/06/2024|3.67|3.55|1030000000|1030000000|183.80000305176|1|2024-04-24|15/03/2024|3.47|3.3|927000000|927350000|173.11999511719|1|2024-03-29|15/12/2023|3.69|3.83|878000000|878010000|196.86999511719|1|2023-10-25|15/09/2023|2.54|2.53|958000000|957990000|328.60000610352|1|2023-08-16|15/06/2023|5.13|5.12|1210000000|1210000000|431|1|2023-04-27|15/03/2023|4.26|4.19|1140000000|1140000000|535|1|2023-03-31|15/12/2022|6.25|6.33|1340000000|1340000000|433.42001342773|1|2022-10-27|15/09/2022|4.5|4.53|1320000000|1320000000|241.33000183105|1|2022-08-16|15/06/2022|4.71|4.57|1280000000|1280000000|338.38000488281|1|2022-04-23|15/03/2022|4.87|4.79|1230000000|1230000000|342.80999755859|1|2022-04-08|15/12/2021|3.66|3.66|1130000000|1130000000|373.54998779297|1|2021-10-22|15/09/2021|4.24|4.24|1100000000|1100000000|338.54998779297|1|2021-08-13|15/06/2021|7.45|7.45|1270000000|1270000000|424.98999023438|1|2021-04-23|15/03/2021|5.08|5.08|1120000000|1120000000|399.10000610352|1|2021-03-31|15/12/2020|3.5|3.5|693000000|693000000|351.95999145508|1|2020-10-23|15/09/2020|3.4|3.4|640000000|640000000|507.9700012207|1|2020-08-18|15/06/2020|3.17|3.17|669000000|669000000|594|1
2025-04-07 02:26:33|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|603087|CNY|Healthcare|Pharmaceuticals|China|CNE100003ZH1|4482||27.53B|27530000000|43.46|6661590|1.32|-53.67|42.1-44.73|46.4|597088550|1.59|47.25|2.95B|2950000000|0.99|0.7|1.52|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|65.5|4|68|63|23|4|18|-0.1107|0.0847|-0.0117|0.6561|0.4272|33.6439|15.1217|2025-04-25|15/12/2024||0.5||1450000000|43.25|1|2025-04-25|15/03/2025||0.33||746180000|43.25|1|2024-10-23|15/09/2024|0.35|0.24|930000000|1030000000|50.169998168945|1|2024-08-29|15/06/2024|0.34|0.29|754560000|792410000|39.130001068115|1|2024-04-25|15/03/2024|0.16|0.16|560000000|560080000|48.779998779297|1|2024-04-25|15/12/2023|0.12|0.1|702000000|698820000|48.779998779297|1|2023-10-31|15/09/2023|0.23|0.23|675910000|675910000|47.880001068115|1|2023-08-25|15/06/2023|||||41.759998321533|1|2023-04-28|15/03/2023|0.09||558000000||35.659999847412|1|2023-03-31|15/12/2022|-0.05||475400000||37.849998474121|1|2022-10-28|15/09/2022|-0.39||402100000||37.900001525879|1|2022-08-26|15/06/2022|-0.55||144800000||36.819999694824|1|2022-04-28|15/12/2021|1.04||1110000000||41.389999389648|1|2022-04-28|15/03/2022|0.202|0.2|690000000|690000000|41.389999389648|1|2021-10-28|15/09/2021|0.9|0.9|1030000000|1030000000|66.150001525879|1|2021-08-27|15/06/2021|0.325|0.3|927000000|926800000|81.339996337891|1|2021-04-30|15/03/2021|0.34||548600000||135.85000610352|1|2021-04-15|15/12/2020|1|1|1170000000|1170000000|127.31999969482|1|2020-10-28|15/09/2020|0.7|0.7|984300000|984300000|126.09999847412|1|2020-09-02|15/06/2020|0.329|0.3|737000000|737500000|132.30999755859|1
2025-04-07 02:26:41|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|25|0.0069|0|0.0177|-0.1427|0.1924|-0.6304|0|2025-04-24|15/03/2025|||||13.710000038147|1|2025-03-26|15/12/2024|||412000000||14.050000190735|1|2024-10-28|15/09/2024|||||12.939999580383|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1|2024-04-28|15/03/2024|||||16.559999465942|1|2024-03-26|15/12/2023|||||17.370000839233|1|2023-10-27|15/09/2023|||||17.799999237061|1|2023-08-23|15/06/2023|||626000000|626000000|19.389999389648|1|2023-04-28|15/03/2023|-0.04||447700000||19.299999237061|1|2023-03-28|15/12/2022|-0.13||460000000|460000000|22.270000457764|1|2022-10-27|15/09/2022|0.98||1080000000||17.049999237061|1|2022-08-25|15/06/2022|0.34||611300000||16.729999542236|1|2022-04-28|15/03/2022|-0.08||435700000||17.790000915527|1|2022-03-29|15/12/2021|0.03||500000000||18.569999694824|1|2021-10-28|15/09/2021|1.12||1080000000||17.170000076294|1|2021-08-26|15/06/2021|0.25||599100000||16.60000038147|1|2021-04-29|15/03/2021|0.03||403600000||18.829999923706|1|2021-04-20|15/12/2020|0.03||439400000||18.090000152588|1|2020-10-28|15/09/2020|1.11||1030000000|1030000000|16.319999694824|1|2020-08-25|15/06/2020|0.23||521100000||19.930000305176|1
2025-04-07 02:26:49|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|601086|CNY|Consumer Cyclicals|Diversified Retail|China|CNE100002VF6|838||3.80B|3800000000|5.76|15997344|5.01|-6.82|5.76-5.76|4.76|660285600|0.4|53.59|828.75M|828750000|0.09|0.18|3.44|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|23|-0.0447|0|0|0.7519|-0.0413|48.2043|2.4283|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1|2022-10-28|15/09/2022|0.01||176500000||3.7200000286102|1|2022-08-26|15/06/2022|0.01||196600000||3.8699998855591|1|2022-04-29|15/03/2022|0.05||259200000||3.8599998950958|1|2022-04-29|15/12/2021|||215000000||3.8599998950958|1|2021-10-29|15/09/2021|0.05||231800000||3.2699999809265|1|2021-08-30|15/06/2021|0.01||209700000||3.8900001049042|1|2021-04-29|15/03/2021|0.06||311500000||3.8599998950958|1|2021-04-28|15/12/2020|0.07||365000000||3.8199999332428|1|2020-10-27|15/09/2020|0.05||255000000||4.75|1|2020-08-25|15/06/2020|0.01||197700000||5.6900000572205|1|2020-04-29|15/03/2020|0.02||203900000||4.6799998283386|1|2020-04-17|15/12/2019|0.03||696600000||5.0900001525879|1|2019-10-25|15/09/2019|0.04||624100000||4.960000038147|1|2019-08-22|15/06/2019|0.04||648600000||5.0799999237061|1|2019-04-27|15/03/2019|0.07||796600000||5.9699997901917|1|2019-04-17|15/12/2018|0.04||765900000||6.4200000762939|1|2018-10-25|15/09/2018|0.03||680100000||5.6500000953674|1|2018-08-23|15/06/2018|0.07||666800000||6.8000001907349|1
2025-04-07 02:26:57|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|600543|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000001H11|529||1.51B|1510000000|4.32|8861242|-19.59|-7.79|4.29-4.58|4.75|317801500|0.54|-34.26|284.04M|284040000|-0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0173|0|0|0.2611|0.1352|-2.0306|15.5252|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1|2022-04-27|15/12/2021|-0.22||37380000||5.1900000572205|1|2022-04-27|15/03/2022|-0.03||27900000||5.1900000572205|1|2021-10-29|15/09/2021|-0.04||39920000||6.5100002288818|1|2021-08-27|15/06/2021|-0.03||30320000||6.9499998092651|1|2021-04-28|15/03/2021|-0.02||32780000||7.0799999237061|1|2021-04-28|15/12/2020|0.03||59250000||7.0799999237061|1|2020-10-31|15/09/2020|0.01||37470000||6.6500000953674|1|2020-08-29|15/06/2020|-0.01||19000000||9.2700004577637|1|2020-04-25|15/03/2020|-0.02||17310000||5.3000001907349|1|2020-04-25|15/12/2019|0.04||56940000||5.3000001907349|1|2019-10-31|15/09/2019|0.01||33640000||6.2300000190735|1|2019-08-29|15/06/2019|||28470000||6.5599999427795|1|2019-04-27|15/12/2018|0.02||92260000||7.4299998283386|1|2019-04-26|15/03/2019|0.04||58230000||7.3899998664856|1|2018-10-31|15/09/2018|0.02||37150000||7.1999998092651|1|2018-08-29|15/06/2018|||31510000||7.789999961853|1|2018-04-28|15/03/2018|0.04||70170000||8.3199996948242|1|2018-03-03|15/12/2017|-0||75150000||8.75|1
2025-04-07 02:27:06|07293|100839|/equities/qilianshan|SHANGHAICOMP|600720|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000L65|8450||17.85B|17850000000|7.88|6291622|-15.12|-12.49|7.77-8.22|8.5|2294595565|0.79|10.27|12.43B|12430000000|0.83|0.26|3.03|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.88|3|11.88|11.88|34|4|27|-0.0034|-0.8941|0.0002|0.7219|0.4653|-6.5429|4.7452|2025-04-29|15/03/2025|||||7.8699998855591|1|2025-03-28|15/12/2024|||5710000000||8.6000003814697|1|2024-10-31|15/09/2024|||1780000000||9.6800003051758|1|2024-08-30|15/06/2024|||2810000000|2810000000|8.5299997329712|1|2024-04-30|15/03/2024|||||11.470000267029|1|2024-03-27|15/12/2023|||4780000000|4780000000|9.8800001144409|1|2023-10-27|15/09/2023|||||10.64999961853|1|2023-08-22|15/06/2023|||||11.140000343323|1|2023-04-26|15/03/2023|0.01||811900000||10.770000457764|1|2023-03-22|15/12/2022|-0.11|0.01|1510000000||11.699999809265|1|2022-10-29|15/09/2022|0.44|0.7|2510000000||9.789999961853|1|2022-08-20|15/06/2022|0.64|0.7|3020000000||11.180000305176|1|2022-04-26|15/03/2022|0.05|0.05|930000000|930000000|10.699999809265|1|2022-03-18|15/12/2021|-0.01|-0.01|1850000000|1850000000|9.8999996185303|1|2021-10-27|15/09/2021|0.45|0.45|2520000000|2520000000|9.9399995803833|1|2021-08-20|15/06/2021|0.71|0.71|2520000000|2520000000|11.10000038147|1|2021-04-30|15/12/2020|-0.01|-0.01|1800000000|1800000000|13.270000457764|1|2021-04-22|15/03/2021|0.04|0.04|780000000|780000000|14.189999580383|1|2020-10-29|15/09/2020|0.92|0.92|2630000000|2630000000|14.949999809265|1|2020-08-20|15/06/2020|0.93|0.99|2820000000|2820000000|20.540000915527|1
2025-04-07 02:27:17|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|600108|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000SP6|4973||5.72B|5720000000|2.92|23342421|2.52|-3.35|2.85-2.99|2.78|1946915121|0.01|58.8|3.99B|3990000000|0.05|0.01|0.19|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||32|4|25|-0.0125|0|0|-2.5275|0.1861|73.7374|2.7512|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1|2024-04-25|15/03/2024|||||2.6099998950958|1|2024-04-25|15/12/2023|||||2.6099998950958|1|2023-10-28|15/09/2023|||||2.9900000095367|1|2023-08-26|15/06/2023|||||3.2000000476837|1|2023-04-26|15/03/2023|0.01||621300000||3.039999961853|1|2023-04-26|15/12/2022|0.02||1480000000||3.039999961853|1|2022-10-28|15/09/2022|||763900000||3.079999923706|1|2022-08-26|15/06/2022|||809300000||3.5699999332428|1|2022-04-20|15/03/2022|0.01||590700000||4|1|2022-04-20|15/12/2021|0.01||1420000000||4|1|2021-10-30|15/09/2021|0.01||724200000||3.039999961853|1|2021-08-28|15/06/2021|0.01||629100000||3|1|2021-04-28|15/03/2021|0.01||562200000||2.6199998855591|1|2021-04-28|15/12/2020|-0.45||1420000000||2.6199998855591|1|2020-10-28|15/09/2020|0.01||624700000||3.329999923706|1|2020-08-28|15/06/2020|0.01||722700000||3.8099999427795|1|2020-04-29|15/12/2019|0.01||1150000000||3.5599999427795|1|2020-04-29|15/03/2020|||367600000||3.5599999427795|1
2025-04-07 02:27:25|07295|100889|/equities/gd-power|SHANGHAICOMP|600795|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000PC0|38598||78.12B|78120000000|4.39|139453311|-8.23|-6.15|4.28-4.5|4.54|17835619082|0.16|8.61|177.15B|177150000000|0.51|0.16|3.5|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|neutral|sell|sell|sell|strong_sell|sell|neutral|6.18|7|6.99|5.6|35|4|32|0.0074|-0.409|-0.009|-1.0563|0.0295|5.1052|0.5852|2025-04-25|15/03/2025|||||4.3899998664856|1|2025-04-16|15/12/2024||0.05|||4.3899998664856|1|2024-10-25|15/09/2024|0.14|0.2|48030000000|48030000000|5.2399997711182|1|2024-08-20|15/06/2024|0.25|0.15|40270000000|40290000000|5.5300002098083|1|2024-04-26|15/03/2024|0.1|0.11|45560000000|45560000000|4.9800000190735|1|2024-04-16|15/12/2023|0.00|0.07|43290000000|43290000000|5.3400001525879|1|2023-10-27|15/09/2023|0.15|0.15|49100000000|49130000000|3.6500000953674|1|2023-08-31|15/06/2023|0.115|0.12|43020000000|43020000000|3.3399999141693|1|2023-04-28|15/03/2023|0.05|0.05|45330000000|45330000000|4.0599999427795|1|2023-04-15|15/12/2022|-0.13|-0.13|46400000000|46400000000|3.8900001049042|1|2022-10-25|15/09/2022|0.15|0.15|55120000000|55120000000|4.6199998855591|1|2022-08-23|15/06/2022|0.07|0.07|44370000000|44370000000|3.9400000572205|1|2022-04-29|15/03/2022|0.06|0.06||46780000000|3|1|2022-04-26|15/12/2021|-0.21||||2.6500000953674|1|2021-10-30|15/09/2021|0.03||||2.789999961853|1|2021-08-24|15/06/2021|0.04|0.04|29210000000|29210000000|2.579999923706|1|2021-04-30|15/03/2021|0.09||||2.2699999809265|1|2021-04-20|15/12/2020|0.02||||2.2799999713898|1|2020-10-31|15/09/2020|0.08||||1.960000038147|1|2020-08-29|15/06/2020|0.07||27300000000|27300000000|2.0499999523163|1
2025-04-07 02:27:37|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|601002|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001QW4|2312||3.95B|3950000000|4.13|15901632|17.39|-5.23|4.13-4.33|4.7|954440720|0.29|32.79|2.37B|2370000000|0.14|0.1|2.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0013|0|0|0.8003|0.0364|55.5113|2.1968|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1|2022-10-27|15/09/2022|0.01||654800000||4.8699998855591|1|2022-08-29|15/06/2022|0.05||730400000||5.1799998283386|1|2022-04-27|15/03/2022|0.06||672500000||4.3800001144409|1|2022-04-19|15/12/2021|0.01||676800000||5.2800002098083|1|2021-10-27|15/09/2021|0.05||796200000||5.2300000190735|1|2021-08-26|15/06/2021|0.11||835000000||5.0500001907349|1|2021-04-28|15/03/2021|0.05||565800000||5.2699999809265|1|2021-04-20|15/12/2020|0.42||762000000||5.2800002098083|1|2020-10-28|15/09/2020|0.06||748700000||5.460000038147|1|2020-08-26|15/06/2020|0.04||713000000||6.0900001525879|1|2020-04-30|15/03/2020|0.01||298200000||5.5100002288818|1|2020-04-21|15/12/2019|0.02||591300000||6.3699998855591|1|2019-10-29|15/09/2019|0.06||710100000||6.210000038147|1|2019-08-28|15/06/2019|0.01||596000000||6.4299998283386|1|2019-04-29|15/03/2019|0.09||1050000000||7.539999961853|1|2019-04-23|15/12/2018|0.07||1020000000||8.0100002288818|1|2018-10-30|15/09/2018|0.08||895600000||5.1300001144409|1|2018-08-29|15/06/2018|0.05||828400000||6.3200001716614|1
2025-04-07 02:27:45|07297|100580|/equities/gemdale|SHANGHAICOMP|600383|CNY|Real Estate|Real Estate Operations|China|CNE000001790|37389||19.64B|19640000000|4.32|95263777|27.6|-6.76|4.26-4.61|4.53|4514583572|1.14|-3.21|75.27B|75270000000|-1.35|0.02|0.42|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.38|9|6.1|3.1|35|4|33|-0.0007|0.1567|-0.0208|-0.643|0.4198|11.6021|0.8494|2025-05-06|15/03/2025||-0.04||5520000000|4.3099999427795|1|2025-03-25|15/12/2024|-0.38|-0.3|34340000000|41810000000|4.539999961853|1|2024-10-30|15/09/2024|0.01|-0.11|19870000000|15010000000|5.539999961853|1|2024-08-30|15/06/2024|-0.09|-0.03|11260000000|17220000000|3.2000000476837|1|2024-04-29|15/03/2024|-0.07|-0.03|6960000000|7120000000|3.3900001049042|1|2024-03-15|15/12/2023|-0.23|-0.23|45830000000|45830000000|4.0900001525879|1|2023-10-31|15/09/2023|-0.0674|-0.07|15440000000|16020000000|5.460000038147|1|2023-08-31|15/06/2023|0.33|0.2|28440000000|22500000000|7.8400001525879|1|2023-04-29|15/12/2022|0.6138|0.8|67130000000|47200000000|8.1599998474121|1|2023-04-29|15/03/2023|0.11|0.11|14360000000|14360000000|8.1599998474121|1|2022-10-28|15/09/2022|0.26|0.26|24960000000|21860000000|8.3999996185303|1|2022-08-27|15/06/2022|0.3|0.4|14760000000|14760000000|11.460000038147|1|2022-04-30|15/03/2022|0.14|0.14|13350000000|13360000000|14.279999732971|1|2022-04-25|15/12/2021|1.35|1.27|45320000000|45350000000|13.770000457764|1|2021-10-18|15/09/2021|0.3287|0.32|19610000000|19590000000|11.159999847412|1|2021-08-31|15/06/2021|0.2746|0.27|26910000000|30360000000|9.6499996185303|1|2021-04-30|15/03/2021|0.13|0.13|7330000000|7330000000|12.35000038147|1|2021-04-17|15/12/2020|1.2|1.22|43500000000|43500000000|12|1|2020-10-30|15/09/2020|0.445|0.45|20560000000|20530000000|13.699999809265|1|2020-08-29|15/06/2020|0.4|0.51|18660000000|18660000000|14.949999809265|1
2025-04-07 02:27:54|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|600759|CNY|Energy|Oil \u0026 Gas|China|CNE000000MV7|848||8.71B|8710000000|2.12|155349721|-17.5|-3.43|2.09-2.18|2.29|4149009280|0.25|8.09|2.6B|2600000000|0.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0359|0|0|-0.6112|0.0908|21.0858|4.9104|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1|2024-04-30|15/03/2024|||||2.789999961853|1|2024-04-25|15/12/2023|||||2.75|1|2023-10-31|15/09/2023|||||2.5199999809265|1|2023-08-22|15/06/2023|||||2.6800000667572|1|2023-04-26|15/12/2022|-0.35||731000000||2.6800000667572|1|2023-04-26|15/03/2023|-0.01||541100000||2.6800000667572|1|2022-10-31|15/09/2022|-0.03||770000000||2.2300000190735|1|2022-08-26|15/06/2022|0.02||655400000||2.6600000858307|1|2022-04-29|15/03/2022|0.01||679800000||2.3900001049042|1|2022-04-23|15/12/2021|-0.34||673300000||2.789999961853|1|2021-10-29|15/09/2021|0.01||623700000||3.1199998855591|1|2021-08-26|15/06/2021|0.01||621700000||2.670000076294|1|2021-04-30|15/03/2021|0.01||534600000||1.9800000190735|1|2021-04-23|15/12/2020|0.01||385300000||2|1|2020-10-30|15/09/2020|0.01||488300000||1.8600000143051|1|2020-08-31|15/06/2020|0.01||277800000||2.0699999332428|1|2020-05-30|15/12/2019|0.01||788400000||1.9099999666214|1|2020-04-30|15/03/2020|0.00||470800000||2.0999999046326|1
2025-04-07 02:28:03|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|603387|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002RR9|2508||4.04B|4040000000|7.92|6083740|-7.77|-10.09|7.82-8.41|8.71|507153517|0.37|15.96|1.25B|1250000000|0.5|0.19|2.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0137|0|0|0.0716|0.1195|20.6592|13.1058|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1|2024-04-27|15/12/2023|||||9.039999961853|1|2024-04-27|15/03/2024|||||9.039999961853|1|2023-10-28|15/09/2023|||||11.210000038147|1|2023-08-29|15/06/2023|||||11.489999771118|1|2023-04-27|15/12/2022|0.05||444700000||12.869999885559|1|2023-04-27|15/03/2023|0.24||384300000||12.869999885559|1|2022-10-27|15/09/2022|0.28||404000000||13.229999542236|1|2022-08-24|15/06/2022|0.22||402500000||13.489999771118|1|2022-04-28|15/12/2021|0.4||479500000||11.600005149841|1|2022-04-27|15/03/2022|0.39||570700000||10.885719299316|1|2021-10-28|15/09/2021|0.31||321900000||13.378577232361|1|2021-08-18|15/06/2021|0.31||324300000||14.15714931488|1|2021-04-28|15/03/2021|0.44||276000000||19.908178329468|1|2021-04-28|15/12/2020|0.42||360400000||19.908178329468|1|2020-10-28|15/09/2020|0.38||383000000||22.045936584473|1|2020-08-27|15/06/2020|0.17||231700000||18.433687210083|1|2020-04-30|15/03/2020|0.17||148200000||24.014295578003|1|2020-03-19|15/12/2019|0.54||337600000||22.800008773804|1
2025-04-07 02:28:09|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|603986|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE1000030S9|1781||70.88B|70880000000|106.47|29037435|61.64|-147.56|104.18-111.99|117.59|664059190|1.03|127.15|7.02B|7020000000|0.84|||2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|121.27|18|149|78|34|4|31|0.0025|-0.122|0.0061|-0.1258|0.0761|44.2403|15.3852|2025-04-26|15/12/2024||0.4433||1870000000|106.45999908447|1|2025-04-25|15/03/2025||0.4023||1830000000|106.45999908447|1|2024-10-26|15/09/2024|0.47|0.47|2040000000|2040000000|89.150001525879|1|2024-08-28|15/06/2024|0.47|0.4698|1980000000|1980000000|70.230003356934|1|2024-04-20|15/12/2023|-0.41|-0.42|1370000000|1380000000|74.089996337891|1|2024-04-20|15/03/2024|0.31|0.31|1630000000|1630000000|74.089996337891|1|2023-10-25|15/09/2023|0.15|0.15|1430000000|1430000000|97.680000305176|1|2023-08-19|15/06/2023|0.28|0.29|1630000000|1620000000|93.769996643066|1|2023-04-29|15/03/2023|0.225|0.23|1340000000|1340000000|108.4700012207|1|2023-04-28|15/12/2022|-0.06|-0.06|1360000000|1360000000|112.48000335693|1|2022-10-29|15/09/2022|0.85|0.85|1990000000|1990000000|82.98999786377|1|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000|114.90000152588|1|2022-04-28|15/03/2022|1.03|1.03|2230000000|2230000000|125|1|2022-04-28|15/12/2021|1.03|1.03|2180000000|2300000000|125|1|2021-10-28|15/09/2021|1.3|1.3|2690000000|2690000000|157.55999755859|1|2021-08-28|15/06/2021|0.73|0.73|2040000000|1900000000|175.5|1|2021-04-28|15/03/2021|0.5486|0.4776|1600000000|1600000000|132.85005187988|1|2021-04-17|15/12/2020|0.44|0.585|1320000000|1380000000|124.28576660156|1|2020-10-30|15/09/2020|0.66|0.66|1520000000|1520000000|126.42861938477|1|2020-08-26|15/06/2020|0.41|0.41|852000000|851440000|147.00006103516|1
2025-04-07 02:28:21|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|600182|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000Z10|3415||5.00B|5000000000|14.72|2159215|4.52|-19.77|14.72-14.72|15.56|340000000|0.4|24.13|4.52B|4520000000|0.61|0.59|3.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||26|4|23|0.0085|0|0|-0.1259|0.0144|93.7959|1.8143|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1|2022-10-28|15/09/2022|0.02||920800000||11.789999961853|1|2022-08-25|15/06/2022|0.02||794400000||13.920000076294|1|2022-04-28|15/03/2022|0.01||891100000||8.1999998092651|1|2022-04-28|15/12/2021|0.02||918600000||8.1999998092651|1|2021-10-29|15/09/2021|0.04||848000000||13.14999961853|1|2021-08-23|15/06/2021|0.02||792700000||14.590000152588|1|2021-04-29|15/03/2021|0.04||782500000||12.810000419617|1|2021-04-22|15/12/2020|0.03||832400000||14.939999580383|1|2020-10-29|15/09/2020|0.07||846700000||13.489999771118|1|2020-08-27|15/06/2020|0.03||621000000||14.739999771118|1|2020-04-29|15/03/2020|0.03||503000000||12.75|1|2020-04-19|15/12/2019|0.03||775000000||13.109999656677|1|2019-10-30|15/09/2019|0.1||790700000||16.659999847412|1|2019-08-30|15/06/2019|0.07||685400000||16.159999847412|1|2019-04-29|15/03/2019|0.06||819100000||19.639999389648|1|2019-04-17|15/12/2018|0.04||839700000||20.379999160767|1|2018-10-31|15/09/2018|0.1||890000000||15.710000038147|1|2018-08-31|15/06/2018|0.06||811600000||25.799999237061|1
2025-04-07 02:28:31|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|600562|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000001DG5|1398||23.62B|23620000000|19.58|8217621|45.55|-23.19|18.39-19.86|20.51|1241857840|0.64|37.97|3.14B|3140000000|0.46|0.14|0.72|2025-04-19 00:00:00|2025-04-19|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|17.44|5|20.88|14|34|4|28|-0|4.25|0|0.4858|0.531|102.5088|14.1839|2025-04-24|15/03/2025|||||19.559999465942|1|2025-04-19|15/12/2024|||||19.559999465942|1|2024-10-26|15/09/2024|||427000000||18.079999923706|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1|2024-04-25|15/03/2024|||||15.020000457764|1|2024-04-25|15/12/2023|||||15.020000457764|1|2023-10-27|15/09/2023|||566000000|566000000|14.560000419617|1|2023-08-30|15/06/2023|0.18|0.18|986000000|986000000|15.109999656677|1|2023-04-27|15/12/2022|0.15||1210000000||15.279999732971|1|2023-04-27|15/03/2023|0.09||572400000||15.279999732971|1|2022-10-28|15/09/2022|0.06||540000000|540000000|14.810000419617|1|2022-08-27|15/06/2022|0.17||888000000|888000000|14.970000267029|1|2022-04-28|15/12/2021|0.21||1070000000||13.609999656677|1|2022-04-28|15/03/2022|0.07||588000000|588000000|13.609999656677|1|2021-10-29|15/09/2021|0.08||721000000||14.39999961853|1|2021-08-28|15/06/2021|0.08||811000000||15.909999847412|1|2021-04-29|15/12/2020|0.17|0.04|1180000000||14.029999732971|1|2021-04-27|15/03/2021|0.06||834000000||14.579999923706|1|2020-10-30|15/09/2020|0.06|0.01|722000000||19.430000305176|1|2020-08-31|15/06/2020|0.14|0.01|1610000000||17.870000839233|1
2025-04-07 02:28:40|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|600199|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000X61|2211||7.4B|7400000000|10.35|12051261|-31.19|-16.27|10.13-10.93|11.18|657796824|1.23|-87|1.2B|1200000000|-0.12|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19|2|19|19|34|4|30|-0.0128|0|0|-1.2388|0.0267|-45.8262|7.5747|2025-04-29|15/12/2024|||||10.35000038147|1|2025-04-25|15/03/2025|||||10.35000038147|1|2024-10-26|15/09/2024|||139000000||13.229999542236|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1|2024-04-30|15/03/2024|||419000000||15.699999809265|1|2024-04-30|15/12/2023||||396000000|15.699999809265|1|2023-10-28|15/09/2023|||305000000|305000000|23.329999923706|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1|2023-04-28|15/12/2022|-0.08||371100000||25.739999771118|1|2023-04-28|15/03/2023|-0.06||432500000||25.739999771118|1|2022-10-29|15/09/2022|-0.12||213000000|213000000|20.620000839233|1|2022-08-31|15/06/2022|-0.06||256900000||26.360000610352|1|2022-04-30|15/03/2022|-0.02||344600000||25.979999542236|1|2022-04-30|15/12/2021|-0.03||404600000||25.979999542236|1|2021-10-30|15/09/2021|-0.07||261800000||18.069999694824|1|2021-08-28|15/06/2021|-0.07||250400000||13.270000457764|1|2021-04-29|15/12/2020|0.27||374500000||14.85000038147|1|2021-04-29|15/03/2021|-0.07||294400000||14.85000038147|1|2020-10-31|15/09/2020|-0.08||253700000||6.8400001525879|1|2020-08-29|15/06/2020|-0.04||216200000||7.3000001907349|1
2025-04-07 02:28:49|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|603195|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003RL0|13746||91.48B|91480000000|68.23|2011790|-2.46|-91.55|67.27-69.57|72.21|1292158890|0.38|21.69|16.69B|16690000000.000002|3.36|3.1|4.38|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.78|12|105|69|24|4|21|0.0333|-0.012|-0.0111|0.1554|0.0488|55.2014|13.3229|2025-04-25|15/12/2024||1.17||4530000000|68.199996948242|1|2025-04-24|15/03/2025||0.815||4070000000|68.199996948242|1|2024-10-31|15/09/2024|0.8383|0.8724|4220000000|4240000000|74.019996643066|1|2024-08-15|15/06/2024|0.88|0.6829|4580000000|4570000000|68.610000610352|1|2024-04-26|15/12/2023|0.8207|0.93|4090000000|4100000000|74.310325622559|1|2024-04-25|15/03/2024|0.72|0.66|3800000000|3790000000|74.558601379395|1|2023-10-27|15/09/2023|0.769|0.77|4010000000|4020000000|68.648262023926|1|2023-08-18|15/06/2023|0.8018|0.66|4260000000|4240000000|69.634468078613|1|2023-04-28|15/03/2023|0.5728|0.58|3330000000|3340000000|70.73161315918|1|2023-04-28|15/12/2022|0.6413|0.65|3610000000|3670000000|70.73161315918|1|2022-10-28|15/09/2022|0.6617|0.66|3640000000|3650000000|58.648662567139|1|2022-08-18|15/06/2022|0.671|0.66|3760000000|3760000000|66.579696655273|1|2022-04-27|15/03/2022|1.15|0.54|3080000000|3080000000|85.641929626465|1|2022-04-27|15/12/2021|0.95|0.44|3370000000|3390000000|85.641929626465|1|2021-10-29|15/09/2021|1.36|1.35|3190000000||156.30000305176|1|2021-08-18|15/06/2021|1.01|1.08|3250000000|3680000000|175.60000610352|1|2021-04-29|15/03/2021|0.4706|1.01|2570000000||177|1|2021-04-29|15/12/2020|0.5545|1.48|2900000000||177|1|2020-10-29|15/09/2020|0.65|1.49|3040000000||184.38000488281|1|2020-08-18|15/06/2020|0.4893|1.33|2730000000||161.77000427246|1
2025-04-07 02:28:58|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|603256|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003MK3|1357||7.6B|7600000000|7.79|7990217|14.59|-12.18|7.78-8.21|8.69|879727500|0.28|-602.69|783.13M|783130000|-0.01|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|17|-0.0288|-0.3333|0|-0.0056|0.0084|80.31|12.0941|2025-04-29|15/12/2024|||||7.789999961853|1|2025-04-25|15/03/2025|||||7.789999961853|1|2024-10-30|15/09/2024|||||8.4099998474121|1|2024-08-28|15/06/2024|||218000000||6.1599998474121|1|2024-04-27|15/12/2023|||||6.460000038147|1|2024-04-26|15/03/2024|||||6.3899998664856|1|2023-10-28|15/09/2023|||||8.0900001525879|1|2023-08-26|15/06/2023|||166000000|166000000|7.1399998664856|1|2023-04-28|15/12/2022|0.01||152200000||7.2600002288818|1|2023-04-28|15/03/2023|-0||122300000||7.2600002288818|1|2022-10-28|15/09/2022|0.01||120700000||6.8400001525879|1|2022-08-30|15/06/2022|0.02||162200000||7.1300001144409|1|2022-04-28|15/03/2022|0.02||180000000|180000000|6.3800001144409|1|2022-04-26|15/12/2021|0.03|0.07|200000000||6.6900000572205|1|2021-10-30|15/09/2021|0.04|0.07|209700000||8.3800001144409|1|2021-08-30|15/06/2021|0.08|0.08|203600000||10.090000152588|1|2021-04-28|15/03/2021|0.03||190400000||9.3999996185303|1|2021-04-28|15/12/2020|0.04||159900000||9.3999996185303|1|2020-10-28|15/09/2020|0.02||153700000||10.210000038147|1|2020-08-27|15/06/2020|0.04||158900000||12.75|1
2025-04-07 02:29:06|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|600323|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000001675|25264||19.27B|19270000000|23.92|6913223|43.01|-24.88|23.29-24.32|24.13|815347146|0.2|11.8|12.31B|12310000000|2.02|0.48|1.97|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|27.85|3|31.1|24.6|35|4|33|0.0083|0.1462|-0.004|0.1201|0.0554|15.9145|2.0681|2025-04-25|15/03/2025|||||23.989999771118|1|2025-04-03|15/12/2024||0.33|||24.129999160767|1|2024-10-28|15/09/2024||0.61|2910000000|2910000000|23.049999237061|1|2024-08-26|15/06/2024||0.49|3110000000||21.360000610352|1|2024-04-29|15/03/2024|0.47|0.47|2720000000|2720000000|18.39999961853|1|2024-04-12|15/12/2023|0.32|0.25|3580000000|3580000000|17.440000534058|1|2023-10-27|15/09/2023|0.58|0.58|3040000000|3040000000|17.579999923706|1|2023-08-18|15/06/2023|0.47|0.47|3130000000|3130000000|18.790000915527|1|2023-04-28|15/03/2023|0.38|0.38|2800000000|2800000000|19.959999084473|1|2023-04-07|15/12/2022|0.345|0.34|3270000000|3270000000|18.840000152588|1|2022-10-27|15/09/2022|0.39|0.39|3480000000|3470000000|19.420000076294|1|2022-08-19|15/06/2022|0.475|0.54|3410000000|3410000000|19.940000534058|1|2022-04-29|15/03/2022|0.25|0.25|2730000000|2730000000|17.569999694824|1|2022-03-31|15/12/2021|0.29|0.29|4650000000|4650000000|18.379999160767|1|2021-10-28|15/09/2021|0.36|0.5|2570000000|2570000000|22.719999313354|1|2021-08-13|15/06/2021|0.48|0.45|2490000000||22.10000038147|1|2021-04-27|15/03/2021|0.31|0.38|2070000000|2070000000|25.620000839233|1|2021-03-31|15/12/2020|0.37|0.26|2330000000||25.739999771118|1|2020-10-27|15/09/2020|0.4|0.4|2010000000||25.290000915527|1|2020-08-14|15/06/2020|0.405|0.39|1730000000||26.14999961853|1
2025-04-07 02:29:16|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|601633|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000018V8|84915|Great Wall Motor Co Ltd|196.14B|196140000000|22.7|20339672|4.86|-33.34|22.52-23.89|25.58|8524138061|1.04|15.42|202.2B|202200000000|1.49|0.3|1.2|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.22|25|44|14|35|4|33|-0|-0.0449|-0.0227|0.3514|0.095|58.4267|1.4358|2025-04-18|15/03/2025|||||22.709999084473|1|2025-03-31|15/12/2024|0.4811|0.6738|59940000000|83770000000|26.420000076294|1|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|27.299999237061|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|21.829999923706|1|2024-04-24|15/03/2024|0.38|0.11|42860000000|35310000000|24.520000457764|1|2024-03-28|15/12/2023|0.255|0.31|53710000000|53710000000|22.89999961853|1|2023-10-27|15/09/2023|0.42|0.42|49530000000|49530000000|30.25|1|2023-08-30|15/06/2023|0.14|0.14|40930000000|40940000000|26.629999160767|1|2023-04-21|15/03/2023|0.02|0.02|29040000000|29040000000|28.170000076294|1|2023-03-30|15/12/2022|0.01|0.06|37860000000|37860000000|27.829999923706|1|2022-10-20|15/09/2022|0.28|0.28|37350000000|37350000000|26.829999923706|1|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000|33.959999084473|1|2022-04-22|15/03/2022|0.18|0.18|33620000000|33620000000|24.229999542236|1|2022-03-29|15/12/2021|0.19|0.19|45610000000|45610000000|27.299999237061|1|2021-10-29|15/09/2021|0.15|0.2205|28870000000|35690000000|65.949996948242|1|2021-08-27|15/06/2021|0.21|0.21|30810000000|30730000000|58.279998779297|1|2021-04-21|15/03/2021|0.18|0.0934|31120000000|27490000000|35.189998626709|1|2021-03-30|15/12/2020|0.3|0.208|41160000000|39890000000|29.139999389648|1|2020-10-23|15/09/2020|0.1573|0.1389|26210000000|22620000000|24.770000457764|1|2020-08-28|15/06/2020|0.2|0.2|23510000000|23310000000|13.5|1
2025-04-07 02:29:23|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|0.0119|0|0|-0.1691|0.0313|30.7392|0|2023-04-27|15/03/2023|0.02||246300000||4.8153858184814|1|2023-03-27|15/12/2022|-0.01||367100000||5.2615399360657|1|2022-10-27|15/09/2022|0.05||286700000||4.5769238471985|1|2022-08-19|15/06/2022|0.04||233100000||5.1076941490173|1|2022-04-27|15/03/2022|0.03||246000000||4.5615401268005|1|2022-04-15|15/12/2021|0.03||285000000||6.2307710647583|1|2021-10-29|15/09/2021|0.03||243100000||8.1599998474121|1|2021-08-27|15/06/2021|0.03||247000000||6.6599998474121|1|2021-04-23|15/03/2021|0.05||199100000||7.6000018119812|1|2021-03-27|15/12/2020|0.05||277500000||7.3384637832642|1|2020-10-31|15/09/2020|0.05||241800000||7.7461562156677|1|2020-08-29|15/06/2020|0.07||265400000||10.223079681396|1|2020-04-30|15/03/2020|0.08||179300000||8.477460861206|1|2020-03-12|15/12/2019|0.07||244100000||7.8249411582947|1|2019-10-31|15/09/2019|0.1||222700000||7.6604838371277|1|2019-08-31|15/06/2019|0.11||213300000||9.1618118286133|1|2019-04-25|15/03/2019|0.07||171800000||7.3291249275208|1|2019-03-29|15/12/2018|0.05||227300000||9.7771968841553|1|2018-10-31|15/09/2018|0.12||192900000||8.2493438720703|1|2018-08-31|15/06/2018|0.11||182200000||12.546429634094|1
2025-04-07 02:29:31|07309|100342|/equities/greattown|SHANGHAICOMP|600094|CNY|Real Estate|Real Estate Operations|China|CNE000000S76|538|Greattown Holdings Ltd A|6.79B|6790000000|2.92|28835763|-5.6|-5.2|2.9-3.11|3.19|2324950045|0.25|-36.63|5.28B|5280000000|-0.08|0.03|0.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0161|0|0|1.3207|0.3643|24.7273|1.5764|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1|2022-10-28|15/09/2022|||1540000000||3.2400000095367|1|2022-08-12|15/06/2022|0.04||1230000000||3.420000076294|1|2022-04-26|15/03/2022|-0.03||821300000||3.0199999809265|1|2022-04-22|15/12/2021|-0.25||2360000000||3.5599999427795|1|2021-10-29|15/09/2021|-0.01||1100000000||3.539999961853|1|2021-08-26|15/06/2021|0.01||2630000000||3.460000038147|1|2021-04-28|15/03/2021|0.08||1570000000||3.5199999809265|1|2021-04-24|15/12/2020|0.05||5330000000||3.6099998950958|1|2020-10-31|15/09/2020|0.01||1840000000||5.2600002288818|1|2020-08-28|15/06/2020|0.07||5290000000||5.8400001525879|1|2020-04-30|15/03/2020|0.05||2380000000||7.3699998855591|1|2020-04-25|15/12/2019|0.11||5630000000||7.9200000762939|1|2019-10-25|15/09/2019|0.08||3020000000||6.6900000572205|1|2019-08-30|15/06/2019|0.05||2730000000||6.9899997711182|1|2019-04-26|15/12/2018|0.2||6380000000||8.0900001525879|1|2019-04-25|15/03/2019|0.06||1670000000||8.9899997711182|1|2018-10-30|15/09/2018|-0.08||2260000000||3.8599998950958|1|2018-08-30|15/06/2018|0.09||3310000000||4.6999998092651|1
2025-04-07 02:29:38|07310|101197|/equities/greattown-b|SHANGHAICOMP|900940|USD|Real Estate|Real Estate Operations|China|CNE000000LR7|538|Greattown Holdings Ltd B|928.04M|928040000|0.219|251791|0.86|-0.298|0.217-0.23|0.231|2324950045|0.25|-36.63|5.28B|5280000000|-0.08|0|1.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|5|-0.0044|0|0|1.3652|0.3569|4.6925|0.286|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1|2021-10-29|15/09/2021|||||0.31000000238419|1|2021-08-26|15/06/2021|||||0.34299999475479|1|2021-04-28|15/03/2021|||||0.36100000143051|1|2021-04-24|15/12/2020|||||0.36199998855591|1|2020-10-31|15/09/2020|||||0.37999999523163|1|2020-08-28|15/06/2020|||||0.36500000953674|1|2020-04-30|15/03/2020|||||0.33799999952316|1|2020-04-25|15/12/2019|||||0.35499998927116|1|2019-10-25|15/09/2019|||||0.39599999785423|1|2019-08-30|15/06/2019|||||0.39899998903275|1|2019-04-26|15/12/2018|||||0.47600001096725|1|2018-10-30|15/09/2018|||||0.43000000715256|1|2018-08-30|15/06/2018|||||0.48199999332428|1|2018-04-27|15/03/2018|0.02||1430000000||0.67599999904633|1|2018-03-06|15/12/2017|0.31||6150000000||0.69499999284744|1|2017-10-31|15/09/2017|0.14||2100000000||0.71899998188019|1|2017-08-30|15/06/2017|0.02||1120000000||0.71299999952316|1|2017-04-25|15/03/2017|0.11||871800000||0.78500002622604|1
2025-04-07 02:29:50|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|600185|CNY|Real Estate|Real Estate Operations|China|CNE000000ZF2|1243||10.31B|10310000000|5.52|33270032|-4.75|-9.18|5.46-5.82|5.99|1885005795|0.7|-10.77|4.46B|4460000000|-0.7|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0039|-0.9|0|1.1546|0.178|17.5721|3.072|2025-04-29|15/12/2024|||||5.5199999809265|1|2025-04-25|15/03/2025|||||5.5199999809265|1|2024-10-29|15/09/2024|||||6.9499998092651|1|2024-08-31|15/06/2024|||||4.8099999427795|1|2024-04-26|15/03/2024|||||5.4499998092651|1|2024-03-30|15/12/2023|||||5.8600001335144|1|2023-10-28|15/09/2023|||||7.0900001525879|1|2023-08-26|15/06/2023|||||6.039999961853|1|2023-04-29|15/03/2023|0.01||988600000||8.0699996948242|1|2023-04-22|15/12/2022|-1.92||1290000000||7.8099999427795|1|2022-10-28|15/09/2022|-0.07||599800000||5.7300000190735|1|2022-08-30|15/06/2022|-0.02||811600000||5.5700001716614|1|2022-04-30|15/03/2022|0.07||1340000000||5.1199998855591|1|2022-04-30|15/12/2021|-0.16|0.08|963800000||5.1199998855591|1|2021-10-30|15/09/2021|0.09|0.09|2780000000||6.710000038147|1|2021-08-31|15/06/2021|0.12|0.12|1670000000||9.8500003814697|1|2021-04-30|15/03/2021|-0.02||1720000000||6.9699997901917|1|2021-04-30|15/12/2020|-0.02|0.04|2140000000||6.9699997901917|1|2020-10-31|15/09/2020|0.08|0.08|1270000000||9.670000076294|1|2020-08-28|15/06/2020|0.23||2300000000||12.319999694824|1
2025-04-07 02:29:57|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|600606|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000388|59970||23.61B|23610000000|1.67|82074378|-4.71|-2.9|1.65-1.76|1.8|14054218314|0.99|-1.8|266.78B|266779999999.99997|-0.93|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|0.0034|-0.1556|0.088|0.2878|0.225|5.3463|0.2016|2025-04-29|15/12/2024||0.2195||206030000000|1.6699999570847|1|2025-04-29|15/03/2025||0.0506||50440000000|1.6699999570847|1|2024-10-29|15/09/2024||0.0732||68680000000|2.0099999904633|1|2024-08-27|15/06/2024||0.15||137350000000|1.3700000047684|1|2024-04-30|15/12/2023||0.22||195720000000|1.9199999570847|1|2024-04-25|15/03/2024|0.01|0.01|51570000000|51570000000|1.6900000572205|1|2023-10-31|15/09/2023|-0.01|-0.01|79420000000|79420000000|2.5599999427795|1|2023-08-27|15/06/2023|0.1483|0.15|130480000000|130480000000|2.8599998950958|1|2023-04-28|15/03/2023|0.0494|0.14|43490000000|78810000000|2.7799999713898|1|2023-04-28|15/12/2022|-0.4647|0.08|129740000000|129740000000|2.7799999713898|1|2022-10-25|15/09/2022|0.0903|0.2|85990000000|101230000000|2.6800000667572|1|2022-08-23|15/06/2022|0.1805|0.18|171970000000|171970000000|3.1500000953674|1|2022-04-26|15/12/2021|-0.3902|0.28|117520000000|195200000000|4.0454549789429|1|2022-04-26|15/03/2022|0.1994|0.18|95950000000|95950000000|4.0454549789429|1|2021-10-26|15/09/2021|0.2294|0.21|144070000000|144070000000|4.0818190574646|1|2021-08-24|15/06/2021|0.3366|0.36|150100000000|162710000000|4.0363640785217|1|2021-04-27|15/03/2021|0.3232|0.27|132600000000|132600000000|4.8917760848999|1|2021-04-27|15/12/2020|0.243|0.13|134850000000|160800000000|4.8917760848999|1|2020-10-27|15/09/2020|0.1953|0.17|72820000000|72820000000|5.3766241073608|1|2020-08-25|15/06/2020|0.3905|0.34|145650000000|145650000000|7.0303039550781|1
2025-04-07 02:30:05|07313|100437|/equities/grinm-material|SHANGHAICOMP|600206|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000YF5|2187||12.48B|12480000000|14.82|76524545|43.85|-25.72|14.73-15.66|16.61|846553332|0.24|73.25|9.26B|9260000000|0.24|0.14|0.84|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|13|1|13|13|34|4|26|0.0025|0|0|0.4788|0.0709|97.4326|1.1584|2025-04-30|15/03/2025|||||14.819999694824|1|2025-04-30|15/12/2024|||||14.819999694824|1|2024-10-31|15/09/2024|||2220000000||11.140000343323|1|2024-08-23|15/06/2024|||||8.5299997329712|1|2024-04-29|15/03/2024|||||10.35000038147|1|2024-04-13|15/12/2023||0.14|||10.970000267029|1|2023-10-19|15/09/2023|0.1|0.1|2670000000|2670000000|11.869999885559|1|2023-08-26|15/06/2023|||||11.64999961853|1|2023-04-28|15/12/2022|0.01||3520000000||14.090000152588|1|2023-04-28|15/03/2023|0.05||3020000000||14.090000152588|1|2022-10-29|15/09/2022|0.09||4330000000||12.840000152588|1|2022-08-27|15/06/2022|0.1||3500000000||14.979999542236|1|2022-04-23|15/03/2022|0.12||3910000000|3910000000|13.930000305176|1|2022-04-14|15/12/2021|0.04||3790000000||14.050000190735|1|2021-10-18|15/09/2021|0.10||4640000000||13.470000267029|1|2021-08-23|15/06/2021|0.10||3980000000||15.890000343323|1|2021-04-28|15/03/2021|0.07||3640000000||11.369999885559|1|2021-04-16|15/12/2020|0.02||4240000000||11.430000305176|1|2020-10-20|15/09/2020|0.10||3640000000||14.090000152588|1|2020-08-25|15/06/2020|0.07||2870000000||14.369999885559|1
2025-04-07 02:30:14|07314|101007|/equities/guangan|SHANGHAICOMP|600979|CNY|Utilities|Multiline Utilities|China|CNE000001L23|2376||7.29B|7290000000|5.96|108509742|85.29|-8.05|5.55-6.1|5.84|1261656994|0.42|23.24|3.14B|3140000000|0.25|0.05|0.88|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||25|4|22|-0.0108|0|0|0.43|0.0576|23.2318|2.7988|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1|2022-10-28|15/09/2022|0.04||||3.289999961853|1|2022-08-26|15/06/2022|0.06||||3.75|1|2022-04-28|15/03/2022|0.01||||3|1|2022-04-28|15/12/2021|0.02||||3|1|2021-10-29|15/09/2021|0.06||||3.4900000095367|1|2021-08-27|15/06/2021|0.07||||3.1099998950958|1|2021-04-24|15/03/2021|0.02||||3.039999961853|1|2021-04-15|15/12/2020|0.02||||3.2000000476837|1|2020-10-28|15/09/2020|0.07||||3.1199998855591|1|2020-08-28|15/06/2020|0.1||||3.9700000286102|1|2020-04-30|15/03/2020|0.02||||3.9000000953674|1|2020-04-10|15/12/2019|0.04||||4|1|2019-10-29|15/09/2019|0.08||||4.1300001144409|1|2019-08-28|15/06/2019|0.09||||4.1399998664856|1|2019-04-25|15/12/2018|0.05||673700000||4.9699997901917|1|2019-04-24|15/03/2019|0.06||552200000||5|1|2018-10-30|15/09/2018|0.09||540900000||3.6600000858307|1|2018-08-24|15/06/2018|0.08||462400000||3.9700000286102|1
2025-04-07 02:30:24|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|603386|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002VT7|4501||3.26B|3260000000|9.96|10784680|-3.74|-14.71|9.96-10.42|11.17|326322560|0.26|-99.6|2.32B|2320000000|-0.1|0.09|0.78|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0653|0.1964|0|-0.405|0.0596|28.01|3.0746|2025-04-28|15/03/2025|||||9.960000038147|1|2025-04-26|15/12/2024|||||9.960000038147|1|2024-10-28|15/09/2024|||||12.619999885559|1|2024-08-29|15/06/2024|||||10.170000076294|1|2024-04-26|15/12/2023|||||10.109999656677|1|2024-04-25|15/03/2024|||||10.14999961853|1|2023-10-25|15/09/2023|||||11.939999580383|1|2023-08-30|15/06/2023|||||10.64999961853|1|2023-04-29|15/03/2023|0.04||570100000||11.329999923706|1|2023-03-25|15/12/2022|0.14||646300000||12.460000038147|1|2022-10-29|15/09/2022|0.13||607500000||10.529999732971|1|2022-08-26|15/06/2022|0.13||687600000||12.39999961853|1|2022-04-27|15/03/2022|0.13||631400000||9.5357179641724|1|2022-04-15|15/12/2021|0.12|0.24|766500000||10.828576087952|1|2021-10-19|15/09/2021|0.27|0.19|719100000||12.942861557007|1|2021-08-10|15/06/2021|0.26|0.21|662500000||15.771434783936|1|2021-06-02|15/03/2021|0.26|0.19|578800000||12.485718727112|1|2021-03-03|15/12/2020|0.16|0.11|594500000||10.707146644592|1|2020-10-30|15/09/2020|0.2||578800000||12.500004768372|1|2020-08-09|15/06/2020|0.21||517700000||10.721432685852|1
2025-04-07 02:30:34|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|603335|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002WV1|755||1.73B|1730000000|4.04|10588455|-13.51|-6.17|4.03-4.41|4.07|428144600|0.7|-14.99|4.38M|4380000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.002|0|0|-0.3593|0.051|34.8606|2.4058|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1|2022-10-27|15/09/2022|-0.02||485800000||6.289999961853|1|2022-08-18|15/06/2022|-0||409200000||9.0500001907349|1|2022-04-27|15/03/2022|0.03||400100000||4.5700001716614|1|2022-03-15|15/12/2021|-0.02||391600000||6.8499999046326|1|2021-10-28|15/09/2021|0.02||321100000||4.210000038147|1|2021-08-17|15/06/2021|0.04||314200000||4.8000001907349|1|2021-04-22|15/03/2021|0.04||277100000||4.4099998474121|1|2021-03-15|15/12/2020|||222500000||4.6199998855591|1|2020-10-28|15/09/2020|0.03||299400000||4.7800002098083|1|2020-08-27|15/06/2020|0.04||263900000||5.0500001907349|1|2020-04-27|15/03/2020|0.06||190100000||4.1599998474121|1|2020-03-12|15/12/2019|-0||188200000||4.460000038147|1|2019-10-21|15/09/2019|0.01||187700000||5.1599998474121|1|2019-08-14|15/06/2019|0.02||227100000||5.1700000762939|1|2019-04-25|15/03/2019|0.01||213900000||5.6500000953674|1|2019-03-11|15/12/2018|-0.02||177900000||4.8499999046326|1|2018-10-26|15/09/2018|0.02||204800000||3.9700000286102|1|2018-08-28|15/06/2018|0.03||207900000||4.8899998664856|1
2025-04-07 02:30:42|07317|102967|/equities/ellington-elec|SHANGHAICOMP|603328|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100001TC9|4401||8.52B|8520000000|8.53|22873827|36.4|-11.51|8.53-8.79|10.07|998442611||19.39|3.51B|3510000000|0.44|0.19|2.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0046|0|0|0.0762|0.0154|18.8067|3.212|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1|2022-10-25|15/09/2022|0.1||817300000||6.8600001335144|1|2022-08-24|15/06/2022|0.08||783300000||7.3000001907349|1|2022-04-27|15/03/2022|0.18||713700000||5.2399997711182|1|2022-04-20|15/12/2021|0.18||894000000||6.1599998474121|1|2021-10-28|15/09/2021|0.18||706000000||6.710000038147|1|2021-08-30|15/06/2021|0.18||708600000||7.8099999427795|1|2021-04-29|15/03/2021|0.18||599500000||6.9000000953674|1|2021-04-22|15/12/2020|0.18||662200000||7.1399998664856|1|2020-10-31|15/09/2020|0.18||695500000||8.1000003814697|1|2020-08-31|15/06/2020|0.18||559700000||10.060000419617|1|2020-04-29|15/12/2019|0.08||747500000||9.8000001907349|1|2020-04-29|15/03/2020|0.09||533600000||9.8000001907349|1|2019-10-30|15/09/2019|0.18||815800000||10.880000114441|1|2019-08-21|15/06/2019|0.18||740300000||11.210000038147|1|2019-04-29|15/03/2019|0.11||707100000||11.239999771118|1|2019-04-17|15/12/2018|0.18||914000000||11.39999961853|1|2018-10-24|15/09/2018|0.22||906000000||8.5900001525879|1|2018-08-15|15/06/2018|0.17||772600000||10.369999885559|1
2025-04-07 02:30:50|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0561|0|0|0.06|0.0587|70.9375|0|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1|2022-10-25|15/09/2022|0.08||148000000||14.39999961853|1|2022-08-16|15/06/2022|0.13||105900000||16.809999465942|1|2022-04-21|15/03/2022|0.14||132500000||16.549999237061|1|2022-03-17|15/12/2021|0.2||158600000||15.380000114441|1|2021-10-25|15/09/2021|0.03||116100000||13.170000076294|1|2021-08-24|15/06/2021|0.08||109300000||13.239999771118|1|2021-04-23|15/03/2021|0.04||106200000||13.39999961853|1|2021-04-16|15/12/2020|-2||87750000||13.460000038147|1|2020-10-29|15/09/2020|0.15||134800000||18.270000457764|1|2020-08-26|15/06/2020|0.01||130300000||18.979999542236|1|2020-04-23|15/03/2020|0.01||107300000||17.39999961853|1|2020-03-31|15/12/2019|0.22||248700000||17.579999923706|1|2019-10-23|15/09/2019|0.19||327800000||20.139999389648|1|2019-08-30|15/06/2019|0.21||210900000||17.39999961853|1|2019-04-28|15/03/2019|0.15||245300000||19.729999542236|1|2019-04-03|15/12/2018|0.16||199900000||21.469999313354|1|2018-10-30|15/09/2018|0.17||318100000||19.25|1|2018-08-30|15/06/2018|0.19||178600000||23.930000305176|1
2025-04-07 02:30:58|07319|100614|/equities/guanhao|SHANGHAICOMP|600433|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE000001F47|3221||5.33B|5330000000|3.13|15405030|16.27|-3.83|3.09-3.28|3.42|1690554368|0.85|31.5|7.59B|7590000000|0.1|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|3.7|1|3.7|3.7|34|4|28|-0.0141|0|-0.0034|-0.9658|0.229|56.1935|2.4373|2025-04-29|15/03/2025|||||3.1300001144409|1|2025-03-12|15/12/2024|||||3.289999961853|1|2024-10-26|15/09/2024|||||3.2300000190735|1|2024-08-21|15/06/2024|||1760000000||2.670000076294|1|2024-04-23|15/03/2024|||||2.8699998855591|1|2024-03-21|15/12/2023||0.19|||3|1|2023-10-26|15/09/2023|-0.01|-0.01|||3.5099999904633|1|2023-08-16|15/06/2023|-0.03|-0.03|1820000000|1820000000|3.6099998950958|1|2023-04-19|15/03/2023|0.004||1630000000|1630000000|4.2699999809265|1|2023-03-11|15/12/2022|0.07||2200000000|2230000000|4.3499999046326|1|2022-10-29|15/09/2022|0.06||2070000000|2070000000|3.4100000858307|1|2022-08-29|15/06/2022|0.06||2090000000||3.710000038147|1|2022-04-25|15/03/2022|0.02||1720000000||3.2599999904633|1|2022-03-10|15/12/2021|-0.03||1950000000||3.8499999046326|1|2021-10-29|15/09/2021|0.06||4200000000||4.460000038147|1|2021-08-24|15/06/2021|0.04||606400000||5.5700001716614|1|2021-04-28|15/03/2021|0.01||641200000||4.8400001525879|1|2021-03-17|15/12/2020|0.01||717400000||5.8200001716614|1|2020-10-24|15/09/2020|0.03||628800000||3.4100000858307|1|2020-08-25|15/06/2020|0.01||627900000||3.579999923706|1
2025-04-07 02:31:07|07320|100796|/equities/dongyangguang|SHANGHAICOMP|600673|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000BL1|7998||26.56B|26560000000|9.01|53220936|10.34|-13.4|8.84-9.37|10.07|2960760275|0.36|112.13|11.62B|11620000000|0.08|0.34|3.42|2025-04-10 00:00:00|2025-04-10|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|12.75|2|13|12.5|33|4|24|-0.0852|0|0|0.1765|0.0364|22.4025|2.1113|2025-04-24|15/03/2025|||||9|1|2025-04-10|15/12/2024|||||9|1|2024-10-31|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||6.4099998474121|1|2024-04-24|15/03/2024|||||8.420000076294|1|2024-03-30|15/12/2023|||||8.789999961853|1|2023-10-28|15/09/2023|||||6.5799999237061|1|2023-08-26|15/06/2023|||||6.4200000762939|1|2023-04-29|15/03/2023|0.02||2720000000||7.7699999809265|1|2023-04-08|15/12/2022|0.18||2980000000||8.6199998855591|1|2022-10-31|15/09/2022|0.03||2790000000||9.1400003433228|1|2022-07-30|15/06/2022|0.12||3080000000||11.560000419617|1|2022-04-26|15/03/2022|0.10||2840000000||5.8499999046326|1|2022-03-26|15/12/2021|0.17||3730000000||7.5599999427795|1|2021-10-30|15/09/2021|0.08||3180000000|3180000000|10.640000343323|1|2021-08-28|15/06/2021|0.08||3280000000||6.5199999809265|1|2021-04-30|15/03/2021|0.08||2610000000||4.789999961853|1|2021-03-27|15/12/2020|0.08||2220000000||5.0500001907349|1|2020-10-31|15/09/2020|-0.03||2200000000||5.6900000572205|1|2020-08-22|15/06/2020|-0.02||2320000000||6.6399998664856|1
2025-04-07 02:31:17|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|603848|CNY|Consumer Cyclicals|Household Goods|China|CNE100002TB9|1311||5.25B|5250000000|13.39|2754882|-7.26|-18.68|12.99-13.54|14.05|403911511|0.08|24.59|1.64B|1640000000|0.7|0.3|2.13|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|27|-0.0057|-0.0564|-0.0155|0.328|0.1925|25.4422|4.9489|2025-05-06|15/03/2025|||||13.390000343323|1|2025-04-26|15/12/2024|||||13.390000343323|1|2024-10-29|15/09/2024|||360000000||14.119999885559|1|2024-08-28|15/06/2024|||400000000|400000000|12.060000419617|1|2024-04-29|15/03/2024|||||14.300000190735|1|2024-04-23|15/12/2023|||||15.109999656677|1|2023-10-31|15/09/2023|||397000000|397000000|15.800000190735|1|2023-08-24|15/06/2023|||442000000|442000000|14.409999847412|1|2023-04-29|15/03/2023|||276000000|276000000|13.880000114441|1|2023-04-27|15/12/2022||0.29|374000000||13.449999809265|1|2022-10-28|15/09/2022|0.3|0.3|385000000|385000000|12.470000267029|1|2022-08-25|15/06/2022|0.15|0.15|379300000||14.5|1|2022-04-27|15/12/2021|0.2|0.28|477200000||11.130000114441|1|2022-04-27|15/03/2022|0.11|0.11|244000000|244000000|11.130000114441|1|2021-10-30|15/09/2021|0.2|0.2|370000000|370000000|12|1|2021-08-20|15/06/2021|0.21|0.21|368200000||12.890000343323|1|2021-04-21|15/03/2021|0.11|0.11|210700000|211000000|13.199999809265|1|2021-04-21|15/12/2020|0.28|0.36|466600000||13.199999809265|1|2020-10-17|15/09/2020|0.18|0.18|320200000||15.180000305176|1|2020-08-27|15/06/2020|0.15||250700000|250700000|15.909999847412|1
2025-04-07 02:31:26|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|688388|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100003MD8|0||8.3B|8300000000.000001|16.59|9988302|27.27|-21.1|16.46-18.5|19.74|423323280|1.03|-33.79|6.54B|6540000000|-0.52|0.02|0.08|2025-05-28 00:00:00|2025-05-28|sell|sell|neutral|strong_sell|neutral|strong_buy|strong_sell|neutral|buy|15.62|2|15.62|15.62|27|4|22|-0.093|0.0673|0|0.1648|0.1054|44.6511|11.3577|2025-05-28|15/03/2025|||||16.590000152588|1|2025-02-26|15/12/2024|||||19|1|2024-11-27|15/09/2024|||1920000000||14.229999542236|1|2024-08-28|15/06/2024|||1490000000|1490000000|8.5299997329712|1|2024-05-29|15/03/2024|||930000000|930000000|12.050000190735|1|2024-02-28|15/12/2023|||1260000000|1260000000|17|1|2023-11-29|15/09/2023|||||20.530000686646|1|2023-08-30|15/06/2023|||1090000000|1090000000|21.090000152588|1|2023-05-31|15/03/2023|0.12|8.86|983840000|983840000|25.049999237061|1|2023-03-01|15/12/2022|0.3||1360000000||33.885726928711|1|2022-11-30|15/09/2022|0.64||1350000000|1350000000|36.742870330811|1|2022-08-31|15/06/2022|0.49||971250000|971250000|46.085731506348|1|2022-06-01|15/03/2022|0.74||962700000||52.514305114746|1|2022-03-02|15/12/2021|0.67||816900000||84.378608703613|1|2021-12-01|15/09/2021|0.65|0.46|780000000|780000000|115.71433258057|1|2021-09-01|15/06/2021|0.4143|0.41|675000000|675000000|79.828605651855|1|2021-06-02|15/03/2021|0.48|0.34|531000000|531000000|61.642883300781|1|2021-03-03|15/12/2020|0.2143|0.21|413000000|413000000|77.980003356934|1|2020-12-02|15/09/2020|0.26|0.19|383000000|383000000|61.099998474121|1|2020-09-02|15/06/2020|0.1071|0.11|258000000|258000000|53.799999237061|1
2025-04-07 02:31:34|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|603797|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100002XY3|701||2.20B|2200000000|3.8|4446226|-14.61|-4.77|3.74-3.97|4.07|576605190|0.47|11.21|||0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0067|0|0|0.0858|0.0858|19.8409|13.8318|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1|2022-04-29|15/03/2022|0.11||231000000||5.25|1|2022-04-29|15/12/2021|0.21||218300000||5.25|1|2021-10-26|15/09/2021|0.11||200300000||6.6599998474121|1|2021-08-26|15/06/2021|0.12||185500000||6.9400000572205|1|2021-04-29|15/03/2021|0.12||180900000||7.4699997901917|1|2021-04-22|15/12/2020|0.14||164900000||7.8800001144409|1|2020-10-29|15/09/2020|0.14||154500000||8.6000003814697|1|2020-08-26|15/06/2020|0.13||148400000||9.3599996566772|1|2020-04-22|15/03/2020|0.15||135800000||7.1928601264954|1|2020-04-22|15/12/2019|0.11||132200000||7.1928601264954|1|2019-10-29|15/09/2019|0.08||130800000||9.5357179641724|1|2019-08-28|15/06/2019|0.25||125000000||8.1642894744873|1|2019-04-25|15/03/2019|0.16||100200000||7.0663270950317|1|2019-04-25|15/12/2018|0.08||70240000||7.0663270950317|1|2018-10-29|15/09/2018|0.09||67980000||6.1632661819458|1|2018-08-29|15/06/2018|0.09||59860000||6.7755107879639|1|2018-04-26|15/03/2018|0.09||53400000||11.859999656677|1|2018-02-03|15/12/2017|0.09||46200000||12.35000038147|1
2025-04-07 02:31:42|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|603983|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100003M51|1101||14.84B|14840000000|34.55|2042411|29.04|-38.5|33.99-36|37.2|401000000|0.22|35.49|2.64B|2640000000|0.82|0.77|2.08|2025-04-25 00:00:00|2025-04-25|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|32.92|13|38|25|27|4|24|-0.0314|-0.043|-0.0121|0.6108|0.0612|71.0692|9.7071|2025-04-26|15/12/2024||0.2404||880890000|34.689998626709|1|2025-04-25|15/03/2025|||||34.689998626709|1|2024-10-26|15/09/2024|0.1857|0.1857|600000000|600000000|30.059999465942|1|2024-08-26|15/06/2024|0.1622|0.2163|691000000|690830000|21.85000038147|1|2024-04-27|15/12/2023|0.21|0.34|689000000|742660000|28.290000915527|1|2024-04-26|15/03/2024|0.28||661000000|660910000|27.940000534058|1|2023-10-31|15/09/2023|0.11|0.11|477000000|477010000|24.680000305176|1|2023-08-26|15/06/2023|0.13|0.13|583000000|582630000|26.739999771118|1|2023-04-29|15/12/2022|0.13|0.22|588000000|629040000|36.240001678467|1|2023-04-29|15/03/2023|0.2|0.2|477000000|477430000|36.240001678467|1|2022-10-29|15/09/2022|0.01|0.01|327000000|320280000|28.559999465942|1|2022-08-27|15/06/2022|0.13|0.13|435000000|435000000|25.670000076294|1|2022-04-30|15/12/2021|0.2621|0.27|649160000|649000000|20.780000686646|1|2022-04-30|15/03/2022|0.16|0.16|383000000|382910000|20.780000686646|1|2021-10-30|15/09/2021|-0.12|-0.0599|264000000|264000000|34.909999847412|1|2021-08-28|15/06/2021|0.22|0.3175|470000000|469920000|34.069999694824|1|2021-04-30|15/03/2021|0.25|0.2867|404000000|404000000|55.849998474121|1|2021-04-24|15/12/2020|0.31|0.4632|608000000|681680000|55.849998474121|1|2020-10-29|15/09/2020|0.17|0.17|344000000|343200000|68.709999084473|1|2020-08-28|15/06/2020|0.37|0.39|423000000|421500000|74.860000610352|1
2025-04-07 02:31:52|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|600868|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000HB9|419||5.34B|5340000000|2.84|112177734|28.1|-3.91|2.79-2.97|3.08|1874268979|0.37|-47.33|330.42M|330420000|-0.06|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|22|0.0059|0|0|0|0.1795|75.6667|28.1523|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1|2022-10-27|15/09/2022|0.01||156300000||2.7000000476837|1|2022-08-22|15/06/2022|0.01||139400000||3.1600000858307|1|2022-04-28|15/12/2021|||180400000||2.5599999427795|1|2022-04-28|15/03/2022|||60720000||2.5599999427795|1|2021-10-28|15/09/2021|||81990000||2.829999923706|1|2021-08-30|15/06/2021|-0||53250000||2.829999923706|1|2021-04-29|15/03/2021|-0||32800000||2.9300000667572|1|2021-04-15|15/12/2020|||34330000||3.0699999332428|1|2020-10-28|15/09/2020|0.01||55170000||3.039999961853|1|2020-08-19|15/06/2020|0.01||56660000||3.3499999046326|1|2020-04-22|15/03/2020|||35870000||3.2000000476837|1|2020-02-27|15/12/2019|||38730000||3.3900001049042|1|2019-10-28|15/09/2019|0.01||97200000||3.4400000572205|1|2019-08-12|15/06/2019|0.01||108500000||3.2200000286102|1|2019-04-29|15/03/2019|||43780000||4.460000038147|1|2019-04-08|15/12/2018|||52650000||4.3400001525879|1|2018-10-29|15/09/2018|0.01||75810000||2.5999999046326|1|2018-08-17|15/06/2018|||55030000||3.1500000953674|1
2025-04-07 02:32:02|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|600382|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000016Z5|285||2.90B|2900000000|4.22|8734668|6.16|-6.25|4.2-4.48|4.65|687315289|0.68|-106|458.87M|458870000|-0.04|0.18|3.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0026|0|0|0.9465|0.4569|16.7291|7.9146|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1|2022-08-29|15/06/2022|0.24||314100000||4.8899998664856|1|2022-04-27|15/12/2021|1.16||1550000000||5.5300002098083|1|2022-04-27|15/03/2022|0.08||200300000||5.5300002098083|1|2021-10-27|15/09/2021|0.04||59000000||4.6999998092651|1|2021-08-26|15/06/2021|0.1||137300000||3.7400000095367|1|2021-04-30|15/03/2021|0.1||72530000||5.1799998283386|1|2021-04-23|15/12/2020|0.01||45400000||5.7800002098083|1|2020-10-28|15/09/2020|0.14||169500000||4.9800000190735|1|2020-08-20|15/06/2020|0.14||182400000||5.710000038147|1|2020-04-29|15/03/2020|0.19||170900000||4.6153860092163|1|2020-03-28|15/12/2019|0.08||189200000||4.8307709693909|1|2019-10-26|15/09/2019|0.18||630200000||5.461540222168|1|2019-08-07|15/06/2019|0.18||193700000||5.3153858184814|1|2019-04-26|15/03/2019|0.17||173100000||5.8757429122925|1|2019-03-28|15/12/2018|0.21||225700000||5.556215763092|1|2018-10-27|15/09/2018|0.23||174000000||4.4615411758423|1|2018-08-08|15/06/2018|0.21||165100000||6.1597671508789|1|2018-04-28|15/03/2018|0.18||153700000||8.8599996566772|1
2025-04-07 02:32:10|07327|100732|/equities/rongtai|SHANGHAICOMP|600589|CNY|Technology|Software \u0026 IT Services|China|CNE000001865|148||9.57B|9570000000|6.47|186167300|46.14|-9.83|6.47-6.75|7.25|1478469890|-0.29|-647|405.37M|405370000|-0.01|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||26|4|25|0.0085|0|0|-4.0969|0.0802|25.7445|5.1396|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1|2022-10-25|15/09/2022|-0.07||303800000||1.6704169511795|1|2022-08-25|15/06/2022|-0.05||119300000||1.7891670465469|1|2022-04-29|15/03/2022|-0.02||198600000||1.393334031105|1|2022-04-29|15/12/2021|-1.01||780000000||1.393334031105|1|2021-10-29|15/09/2021|-0.05||236700000||2.0499999523163|1|2021-08-26|15/06/2021|0.02||284900000||2.0199999809265|1|2021-04-30|15/03/2021|-0.02||276900000||2.6400001049042|1|2021-04-27|15/12/2020|-1.77||337700000||2.6900000572205|1|2020-10-30|15/09/2020|||262000000||3.7999999523163|1|2020-08-26|15/06/2020|0.01||249300000||4.8299999237061|1|2020-04-29|15/03/2020|0.01||216600000||6.5700001716614|1|2020-04-25|15/12/2019|-1.22||413200000||7.0500001907349|1|2019-10-28|15/09/2019|0.01||317700000||5.1599998474121|1|2019-08-28|15/06/2019|0.39||380200000||4.460000038147|1|2019-04-25|15/03/2019|0.04||338400000||5.7699999809265|1|2019-04-23|15/12/2018|0.04||524300000||5.7399997711182|1|2018-10-30|15/09/2018|0.06||378500000||3.960000038147|1|2018-08-28|15/06/2018|0.08||439500000||4.4499998092651|1
2025-04-07 02:32:17|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|603838|CNY|Consumer Cyclicals|Household Goods|China|CNE1000025K6|956||1.45B|1450000000|4.51|6092858|-16.39|-8.48|4.5-4.88|5.02|320016000|0.56|-76.94|285.24M|285240000|-0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0103|0|0|0.1318|0.0352|1.8038|8.4812|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1|2022-10-27|15/09/2022|-0.01||54110000||5.5599999427795|1|2022-08-03|15/06/2022|||66510000||5.9000000953674|1|2022-04-28|15/03/2022|-0.01||67850000||5.8200001716614|1|2022-04-14|15/12/2021|-0.04||65350000||6.9099998474121|1|2021-10-27|15/09/2021|0.04||117700000||7.25|1|2021-08-12|15/06/2021|0.09||100800000||6.6500000953674|1|2021-04-29|15/03/2021|0.01||94160000||5.8699998855591|1|2021-04-14|15/12/2020|-0||125800000||5.7699999809265|1|2020-10-29|15/09/2020|-0.01||57900000||9.0299997329712|1|2020-08-20|15/06/2020|-0.02||44510000||10.720000267029|1|2020-04-29|15/03/2020|0.01||64440000||7.5199999809265|1|2020-04-03|15/12/2019|-0.03||64920000||7.8600001335144|1|2019-10-29|15/09/2019|0.1||165600000||8.3999996185303|1|2019-08-23|15/06/2019|0.06||92910000||8.8100004196167|1|2019-04-25|15/03/2019|0.04||81600000||10.020000457764|1|2019-04-10|15/12/2018|-0.04||91190000||10.14999961853|1|2018-10-26|15/09/2018|0.07||163000000||8.920000076294|1|2018-08-23|15/06/2018|0.06||102800000||10.029999732971|1
2025-04-07 02:32:27|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|603268|CNY|Consumer Cyclicals|Household Goods|China|CNE100001W02|1011||3.97B|3970000000|31.96|2408416|94.15|-54.53|31.96-34.04|35.05|124168800|0.06|-34.79|231.67M|231670000|-0.92|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||26|4|25|-0.0375|0|0|1.5489|0.0031|10.0683|5.428|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1|2022-10-25|15/09/2022|-0.46||90320000||14.170000076294|1|2022-08-22|15/06/2022|-0.14||54920000||17.520000457764|1|2022-04-28|15/03/2022|-0.17||50030000||16.770000457764|1|2022-03-28|15/12/2021|-2.31||119100000||24.059999465942|1|2021-10-27|15/09/2021|-0.1||98380000||15.420000076294|1|2021-08-18|15/06/2021|-0.02||92860000||15.529999732971|1|2021-04-30|15/03/2021|-0.06||92650000||16.879999160767|1|2021-04-27|15/12/2020|-0.04||159700000||16.809999465942|1|2020-10-29|15/09/2020|0.05||116600000||15.89999961853|1|2020-08-18|15/06/2020|0.05||97840000||15.89999961853|1|2020-04-29|15/03/2020|-0.04||72190000||13.770000457764|1|2020-04-11|15/12/2019|-0.01||153400000||14.180000305176|1|2019-10-26|15/09/2019|0.12||160500000||15.619999885559|1|2019-08-27|15/06/2019|0.02||130100000||15.670000076294|1|2019-04-26|15/03/2019|0.09||136400000||19.270000457764|1|2019-04-09|15/12/2018|0.01||164700000||22|1|2018-10-30|15/09/2018|0.12||159500000||15.170000076294|1|2018-08-28|15/06/2018|0.08||133000000||14.859999656677|1
2025-04-07 02:32:35|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|603863|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE100003L86|495||2.69B|2690000000|11.84|6975329|-69.52|-44.79|11.84-12.29|13.3|204650000|0.1|-20.58|732.82M|732820000|-0.82|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|4|15|0.0011|0|0|-2.1407|0.0711|27.66|3.836|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1|2022-04-29|15/03/2022|0.01||223000000||6.9000000953674|1|2022-03-30|15/12/2021|-0.03||198700000||9.0600004196167|1|2021-10-28|15/09/2021|-0.03||133500000||7.8400001525879|1|2021-08-25|15/06/2021|0.02||144900000||8.079999923706|1|2021-04-30|15/12/2020|0.13||157800000||9.460000038147|1|2021-04-29|15/03/2021|0.07||120000000||9.3100004196167|1|2020-10-27|15/09/2020|0.1||135800000||12.279999732971|1|2020-08-18|15/06/2020|0.1||115300000||13.739999771118|1|2020-04-29|15/03/2020|0.05||90080000||12.869999885559|1|2020-04-29|15/03/2019|0.11||137300000||12.869999885559|1|2020-04-28|15/12/2019|0.12||142500000||12.60000038147|1|2019-10-28|15/09/2019|0.11||155600000||17.520000457764|1|2019-08-26|15/06/2019|0.27||285300000||18.729999542236|1|2019-05-13|15/12/2018|0.14||154400000|||||||
2025-04-07 02:32:43|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|603322|CNY|Technology|Telecommunications Services|China|CNE100003J49|785||6.69B|6690000000|42.65|12724779|49.31|-54.88|42.65-44.59|47.39|156773840|-0.09|88.85|2.66B|2660000000|0.48|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||26|4|25|0.0042|0|0|-0.3568|0.067|25.1446|2.456|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1|2022-10-28|15/09/2022|0.29||534800000||16.239999771118|1|2022-08-17|15/06/2022|0.17||320200000||20|1|2022-04-29|15/03/2022|0.03||352800000||8.1199998855591|1|2022-04-29|15/12/2021|-1.47||428400000||8.1199998855591|1|2021-10-29|15/09/2021|-0.04||387800000||11.680000305176|1|2021-08-09|15/06/2021|0.08||390200000||13.60000038147|1|2021-04-30|15/03/2021|-0.03||277200000||14.010000228882|1|2021-04-09|15/12/2020|-0.05||544000000||15.789999961853|1|2020-10-31|15/09/2020|0.24||351300000||19.190000534058|1|2020-08-28|15/06/2020|0.08||327900000||20.180000305176|1|2020-04-28|15/03/2020|-0.03||254600000||17.909999847412|1|2020-04-18|15/12/2019|-0.3||332100000||18.170000076294|1|2019-10-31|15/09/2019|0.01||369300000||19.729999542236|1|2019-08-28|15/06/2019|-0.32||275800000||18.950000762939|1|2019-04-29|15/03/2019|-0.15||289700000||22.639999389648|1|2019-03-28|15/12/2018|0.13||469400000||25.440000534058|1|2018-10-30|15/09/2018|0.07||373700000||15.680000305176|1|2018-08-17|15/06/2018|0.08||335300000||16.950000762939|1
2025-04-07 02:32:50|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|603725|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002VY7|2577||1.91B|1910000000|6.34|4422560|-6.93|-8.51|6.26-6.65|6.9|301207360|0.66|14.7|3.11B|3110000000|0.43|0.17|2.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||27|4|25|-0.0374|0|0|-4.2532|0.1006|46.1695|2.2816|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1|2023-04-25|15/03/2023|0.04||536600000||4.6571450233459|1|2023-04-25|15/12/2022|-0.86||766100000||4.6571450233459|1|2022-10-28|15/09/2022|0.01||713800000||5.1500020027161|1|2022-08-30|15/06/2022|0.07||740400000||5.4000020027161|1|2022-04-28|15/03/2022|0.01||496000000||5.9899997711182|1|2022-04-25|15/12/2021|-0.47||814800000||7.1700000762939|1|2021-10-29|15/09/2021|0.04||623900000||6.8800001144409|1|2021-08-30|15/06/2021|0.08||382400000||8.3100004196167|1|2021-04-26|15/03/2021|0.06||243400000||7.9800000190735|1|2021-03-30|15/12/2020|0.09||306400000||8.3599996566772|1|2020-10-26|15/09/2020|0.09||262000000||7.9299998283386|1|2020-08-27|15/06/2020|0.01||185100000||8.0100002288818|1|2020-04-27|15/03/2020|-0.01||115700000||6.5199999809265|1|2020-04-15|15/12/2019|0.01||253900000||6.9000000953674|1|2019-10-28|15/09/2019|0.02||220700000||7.8800001144409|1|2019-08-27|15/06/2019|0.01||209300000||7.1300001144409|1|2019-04-23|15/03/2019|||184200000||9.1400003433228|1|2019-04-23|15/12/2018|0.03||233000000||9.1400003433228|1
2025-04-07 02:32:55|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0893|-0.398|-0|0.4697|0.1328|103.539|0|2025-04-26|15/12/2024||0.19||8212000000|20.89999961853|1|2025-04-24|15/03/2025||0.15|||20.89999961853|1|2024-10-29|15/09/2024|0.05|0.07|1630000000|1630000000|25.14999961853|1|2024-08-28|15/06/2024|0.06|0.06|1600000000|1600000000|20.659999847412|1|2024-04-26|15/12/2023|0.00|0.03|1280000000||25.629999160767|1|2024-04-25|15/03/2024|0.19|0.19|1480000000|1480000000|25.200000762939|1|2023-10-28|15/09/2023|0.12|0.12|1260000000|1260000000|42.080001831055|1|2023-08-18|15/06/2023|0.04|0.04|1290000000|1290000000|43.200000762939|1|2023-04-29|15/03/2023|0.01|0.42|1270000000|1270000000|39.669998168945|1|2023-04-26|15/12/2022|-0.08|0.25|1340000000|1340000000|42.959999084473|1|2022-10-28|15/09/2022|0.47|0.47|1450000000|1450000000|70.660003662109|1|2022-08-16|15/06/2022|0.2||1200000000|1200000000|85.309997558594|1|2022-04-28|15/03/2022|0.31||1240000000|1240000000|33.799999237061|1|2022-04-22|15/12/2021|0.11||1150000000|1150000000|32.259998321533|1|2021-10-28|15/09/2021|0.09||932600000|932600000|31.010000228882|1|2021-08-12|15/06/2021|0.09||981800000|982000000|38.849998474121|1|2021-04-28|15/03/2021|0.19||1050000000||28.340000152588|1|2021-04-28|15/12/2020|0.04||1150000000||28.340000152588|1|2020-10-29|15/09/2020|0.15||811800000||25.959999084473|1|2020-08-26|15/06/2020|0.1||386600000||23.450000762939|1
2025-04-07 02:33:03|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|600256|CNY|Energy|Oil \u0026 Gas|China|CNE0000012G4|6485||35.77B|35770000000|5.57|58937707|-21.5|-8.47|5.48-5.82|6.12|6444766564|0.19|15.44|38.3B|38300000000|0.36|0.7|11.55|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.02|4|9.02|9.02|34|4|31|-0.0063|0.8038|0|0.5007|0.0937|23.3268|1.7239|2025-04-25|15/12/2024|||||5.5799999237061|1|2025-04-17|15/03/2025|||||5.5799999237061|1|2024-11-01|15/09/2024|0.0834||9140000000|9140000000|7.6500000953674|1|2024-08-28|15/06/2024|||7210000000|7210000000|5.710000038147|1|2024-04-24|15/03/2024|0.123||10040000000||7.4099998474121|1|2024-04-21|15/12/2023|||11910000000|11910000000|7.960000038147|1|2023-10-29|15/09/2023|0.1111|0.11|14480000000|14480000000|7.7300000190735|1|2023-08-15|15/06/2023|||15230000000|15230000000|6.8699998855591|1|2023-04-21|15/12/2022|0.45|0.06|22130000000|22130000000|9.829999923706|1|2023-04-19|15/03/2023|0.458|0.46|19860000000|19860000000|10.029999732971|1|2022-10-20|15/09/2022|0.4983|0.5|15960000000|15960000000|11.840000152588|1|2022-08-17|15/06/2022|0.44|0.09|11920000000||11.340000152588|1|2022-04-22|15/03/2022|0.12|0.12|9400000000||7.9200000762939|1|2022-04-15|15/12/2021|0.06|0.06|8400000000||9.5|1|2021-10-21|15/09/2021|0.2|0.02|6390000000||7.3800001144409|1|2021-08-07|15/06/2021|0.09|0.06|4560000000||4.960000038147|1|2021-04-22|15/03/2021|0.07|0.07|5520000000||3.079999923706|1|2021-04-10|15/12/2020|0.05|0.04|5190000000||3|1|2020-10-29|15/09/2020|0.04|0.05|3210000000||3.170000076294|1|2020-08-26|15/06/2020|0.06|0.05|3620000000||2.8900001049042|1
2025-04-07 02:33:15|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|600603|CNY|Real Estate|Real Estate Operations|China|CNE0000002P6|690||11.08B|11080000000|6.78|6619560|-0.83|-11|6.78-6.8|7.3|1634509738|-0.12|21.87|3.73B|3730000000|0.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||32|4|25|0.0032|0|0|0.8565|2.2246|15.1708|7.4804|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1|2024-04-27|15/12/2023|||||7.0199999809265|1|2024-04-27|15/03/2024|||||7.0199999809265|1|2023-10-28|15/09/2023|||||7.0900001525879|1|2023-08-30|15/06/2023|||||6.1399998664856|1|2023-04-26|15/03/2023|0.15||728400000||7.5900001525879|1|2023-04-11|15/12/2022|0.39||4550000000||7.1399998664856|1|2022-10-29|15/09/2022|0.02||102900000||7.4099998474121|1|2022-08-25|15/06/2022|0.04||164500000||10.699999809265|1|2022-04-30|15/03/2022|0.23||204100000||3.9500000476837|1|2022-03-10|15/12/2021|0.23||1070000000||4.0100002288818|1|2021-10-22|15/09/2021|0.23||665700000||3.8199999332428|1|2021-08-25|15/06/2021|0.23||876900000||3.7200000286102|1|2021-04-30|15/03/2021|0.23||706900000||4.7300000190735|1|2021-03-25|15/12/2020|0.23||2770000000||4.789999961853|1|2020-10-23|15/09/2020|0.23||350700000||5.1300001144409|1|2020-08-15|15/06/2020|0.23||854200000||5.4699997901917|1|2020-04-30|15/03/2020|0.23||420500000||5.1100001335144|1|2020-03-07|15/12/2019|0.23||1690000000||5.5500001907349|1
2025-04-07 02:33:24|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|601333|CNY|Industrials|Passenger Transportation Services|China|CNE000001Q44|36565|Guangshen Railway Co Ltd|19.90B|19900000000|2.8|41438642|-7.57|-4.16|2.75-2.88|2.9|7083537000|0.59|18.67|27.09B|27090000000|0.15|0.07|2.39|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.08|4|3.65|2.5|35|4|33|-0.0048|-0.1081|0.0034|-0.3866|0.0206|14.2975|1.0788|2025-04-24|15/03/2025|||||2.8099999427795|1|2025-03-27|15/12/2024|||7060000000||3.0699999332428|1|2024-10-30|15/09/2024|0.042||7110000000||3.3699998855591|1|2024-08-28|15/06/2024|||6320000000||3.4000000953674|1|2024-04-29|15/03/2024|0.077|0.08|6600000000|6600000000|3.1900000572205|1|2024-03-28|15/12/2023||||7330000000|2.960000038147|1|2023-10-30|15/09/2023|0.048|0.05|6800000000|6800000000|2.7200000286102|1|2023-08-29|15/06/2023|0.0384|0.04|6240000000|6240000000|3.1400001049042|1|2023-04-27|15/03/2023|0.057|0.06|6150000000|6150000000|2.4500000476837|1|2023-03-29|15/12/2022|-0.1415|-0.14|4700000000|4700000000|2.2599999904633|1|2022-10-27|15/09/2022|-0.032|-0.03|5750000000|5750000000|1.9299999475479|1|2022-08-29|15/06/2022|-0.0529|-0.05|4490000000|4490000000|2.0699999332428|1|2022-04-28|15/03/2022|-0.056|-0.06|5000000000|5000000000|2.039999961853|1|2022-03-30|15/12/2021|-0.0999|-0.1|5240000000|5240000000|2.1500000953674|1|2021-10-28|15/09/2021|-0.037|-0.04|5280000000|5280000000|2.2000000476837|1|2021-08-30|15/06/2021|0.0098|0.01|5240000000|5240000000|2.0999999046326|1|2021-04-27|15/03/2021|-0.013|-0.01|4410000000|4410000000|2.1500000953674|1|2021-03-29|15/12/2020|-0.0933|-0.1|4780000000|4780000000|2.2300000190735|1|2020-10-28|15/09/2020|-0.071|-0.07|4090000000|4090000000|2.3399999141693|1|2020-08-27|15/06/2020|-0.02|-0.03|3690000000|3710000000|2.4400000572205|1
2025-04-07 02:33:35|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|601996|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE1000018T2|1226||2.11B|2109999999.9999998|1.88|20005623|-12.97|-2.96|1.87-2.01|2.07|1120914416|0.48|-42.56|2.08B|2080000000|-0.05|0.12|5.77|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|27|-0.0012|-0.2|0|0.125|0.1165|25.2709|2.3341|2025-04-25|15/03/2025|||||1.8799999952316|1|2025-04-12|15/12/2024|||||1.8799999952316|1|2024-10-29|15/09/2024|||||2.1500000953674|1|2024-08-23|15/06/2024|||||1.7000000476837|1|2024-04-26|15/03/2024|||||2.2400000095367|1|2024-03-27|15/12/2023|||||2.3399999141693|1|2023-10-28|15/09/2023|||676000000|676000000|2.6800000667572|1|2023-08-30|15/06/2023|||668000000|668000000|2.6400001049042|1|2023-04-26|15/03/2023|-0.01||425000000||2.4400000572205|1|2023-03-02|15/12/2022|-0|0.06|663400000||2.8399999141693|1|2022-10-28|15/09/2022|0.01|0.05|607900000||2.7799999713898|1|2022-08-31|15/06/2022|0.01|0.05|405000000||3.039999961853|1|2022-04-29|15/03/2022|0.02|0.02|376300000||2.7200000286102|1|2022-03-30|15/12/2021|0.06|0.06|589700000||3.0899999141693|1|2021-10-29|15/09/2021|0.06|0.06|574400000||3.0499999523163|1|2021-08-10|15/06/2021|0.04|0.04|511500000||3.25|1|2021-04-30|15/03/2021|0.02|0.02|390700000||3.1199998855591|1|2021-03-31|15/12/2020|0.06|0.06|510600000||3.4000000953674|1|2020-10-29|15/09/2020|0.06|0.06|629000000||2.6300001144409|1|2020-07-31|15/06/2020|0.04|0.04|457000000||2.9300000667572|1
2025-04-07 02:33:44|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|600310|CNY|Energy|Oil \u0026 Gas|China|CNE000001741|2280||6.11B|6110000000|4.21|41185248|33.04|-5.7|4.03-4.36|4.44|1465710722|0.31|104|3.93B|3930000000|0.04|0.03|0.67|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||34|4|25|-0.0093|0|0|-0.0532|0.0852|20.8833|0.7711|2025-04-24|15/03/2025|||||4.210000038147|1|2025-03-31|15/12/2024|||||4.5|1|2024-10-25|15/09/2024|||998000000||4.7800002098083|1|2024-08-28|15/06/2024|||||3.5|1|2024-04-25|15/03/2024|||||3.1800000667572|1|2024-03-28|15/12/2023|||||3.3099999427795|1|2023-10-25|15/09/2023|||||3.4100000858307|1|2023-08-25|15/06/2023|||||3.9300000667572|1|2023-04-26|15/03/2023|0.02||||2.9000000953674|1|2023-03-24|15/12/2022|-0.06||||3.1099998950958|1|2022-10-27|15/09/2022|-0.07||||3.1400001049042|1|2022-08-25|15/06/2022|0.04||||3.6199998855591|1|2022-04-28|15/03/2022|0.07||||3.0083320140839|1|2022-03-31|15/12/2021|0.07||||3.4083321094513|1|2021-10-22|15/09/2021|0.07||||4.483332157135|1|2021-08-20|15/06/2021|0.07||||3.4499990940094|1|2021-04-29|15/03/2021|0.07||||3.4833319187164|1|2021-03-26|15/12/2020|0.07||||3.516664981842|1|2020-10-28|15/09/2020|0.2||||3.2416648864746|1|2020-08-21|15/06/2020|0.1||||4.108332157135|1
2025-04-07 02:33:54|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|600236|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE0000011Y9|3517||49.50B|49500000000|6.33|11298891|12.14|-8.4|6.2-6.46|6.46|7882377802|-0.02|23.44|9.35B|9350000000|0.27|0.28|4.34|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|sell|sell|buy|strong_sell|sell|buy|7.59|3|7.67|7.5|34|4|31|-0.0014|-0.0914|0|-0.1127|0.0595|14.0046|4.5143|2025-04-24|15/03/2025|||||6.3299999237061|1|2025-04-24|15/12/2024|||||6.3299999237061|1|2024-10-31|15/09/2024|||2520000000|2520000000|6.2300000190735|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1|2024-04-25|15/03/2024|||2130000000|2130000000|6.2800002098083|1|2024-04-25|15/12/2023|||1990000000||6.2800002098083|1|2023-10-28|15/09/2023|0.03|0.03|1940000000|1940000000|5.3899998664856|1|2023-08-19|15/06/2023|0.08|0.08|2160000000|2160000000|5.5|1|2023-04-28|15/12/2022|0.03||||5.6100001335144|1|2023-04-28|15/03/2023|0.03||||5.6100001335144|1|2022-10-29|15/09/2022|0.16||||6.1799998283386|1|2022-08-27|15/06/2022|0.15||||6.3499999046326|1|2022-04-28|15/03/2022|-0.03||||5.3299999237061|1|2022-03-31|15/12/2021|-0.03|0.06|||5.3299999237061|1|2021-10-30|15/09/2021|0.10|0.09|||5.789999961853|1|2021-08-31|15/06/2021|0.10|0.08|||5.2300000190735|1|2021-04-29|15/03/2021|0.08|0.08|||5.2199997901917|1|2021-04-29|15/12/2020|0.06|0.06|||5.2199997901917|1|2020-10-31|15/09/2020|0.08|0.08|||4.4400000572205|1|2020-08-29|15/06/2020|0.07|0.07|||4.6900000572205|1
2025-04-07 02:34:02|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|603368|CNY|Healthcare|Pharmaceuticals|China|CNE100001VR3|5582||6.65B|6650000000|16.78|8037010|-15.09|-24.1|16.52-17.15|17.82|398443071|0.43|7.56|21.18B|21180000000|2.21|0.6|3.38|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.7|2|22.7|22.7|34|4|32|0.006|-0.05|0.0253|0.1014|0.0347|14.5186|0.7428|2025-04-24|15/03/2025|||||16.780000686646|1|2025-03-27|15/12/2024|||5190000000||18.39999961853|1|2024-10-30|15/09/2024|||5350000000|4270000000|18.049999237061|1|2024-08-15|15/06/2024|||4870000000|4870000000|16.829999923706|1|2024-04-26|15/12/2023|0.44||5200000000||21.5|1|2024-04-25|15/03/2024|0.75|0.75|5780000000|5780000000|21.5|1|2023-10-26|15/09/2023|0.64|0.64|5270000000|5270000000|18.89999961853|1|2023-08-29|15/06/2023|0.5|0.5|5010000000|5010000000|19.870000839233|1|2023-04-20|15/03/2023|0.72||5340000000|5340000000|25.799999237061|1|2023-03-28|15/12/2022|0.348|0.35|4830000000|4830000000|22.700000762939|1|2022-10-27|15/09/2022|0.57||5020000000||17.5|1|2022-08-18|15/06/2022|0.409|0.41|4390000000|4390000000|16.85000038147|1|2022-04-28|15/03/2022|0.18||4810000000||14.060000419617|1|2022-03-31|15/12/2021|0.18||4260000000||18.389999389648|1|2021-10-27|15/09/2021|0.47||4560000000||15.880000114441|1|2021-08-19|15/06/2021|0.57||4160000000||19.690000534058|1|2021-04-28|15/03/2021|0.29||4160000000||23.040000915527|1|2021-03-30|15/12/2020|0.29|0.64|3910000000||21.579999923706|1|2020-10-28|15/09/2020|0.6||4180000000|4180000000|22.440000534058|1|2020-08-20|15/06/2020|0.57||3960000000||25.770000457764|1
2025-04-07 02:34:11|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|601368|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100002250|1715||4.04B|4040000000|4.57|5779907|6.11|-5.37|4.53-4.79|4.79|882973077|0.17|45.8|2.48B|2480000000|0.1|0.03|0.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0022|0|0|0.1576|0.0356|21.0152|3.714|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1|2022-10-25|15/09/2022|0.06||598600000||5.1799998283386|1|2022-08-24|15/06/2022|0.04||576300000||5.8600001335144|1|2022-04-27|15/03/2022|0.09||508600000||5.6700000762939|1|2022-04-25|15/12/2021|0.2||800000000||5.5300002098083|1|2021-10-29|15/09/2021|0.04||476800000||4.8299999237061|1|2021-08-25|15/06/2021|0.04||434300000||5.0300002098083|1|2021-04-27|15/03/2021|0.05||370400000||5.1700000762939|1|2021-04-20|15/12/2020|0.03||431500000||5.4000000953674|1|2020-10-27|15/09/2020|0.12||429600000||5.4000000953674|1|2020-08-25|15/06/2020|0.08||372700000||5.8499999046326|1|2020-04-27|15/03/2020|0.05||309300000||5.3000001907349|1|2020-04-21|15/12/2019|0.07||413200000||5.3800001144409|1|2019-10-25|15/09/2019|0.04||391400000||5.9899997711182|1|2019-08-22|15/06/2019|0.1||375400000||5.9000000953674|1|2019-04-25|15/03/2019|0.12||325200000||6.9099998474121|1|2019-04-17|15/12/2018|0.08||363900000||6.9899997711182|1|2018-10-27|15/09/2018|0.08||352000000||5.8600001335144|1|2018-08-23|15/06/2018|0.12||336700000||6.6199998855591|1
2025-04-07 02:34:19|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|600936|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100003HY4|4334||5.41B|5410000000|3.24|30751135|24.13|-4.18|3.2-3.36|3.54|1671026239|0.53|-5.91|1.24B|1240000000|-0.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||32|4|25|0.0047|0|0|-0.2583|0.1076|8.4273|3.564|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1|2024-04-26|15/12/2023|||||2.4900000095367|1|2024-04-25|15/03/2024|||||2.5099999904633|1|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||4.3099999427795|1|2023-04-28|15/03/2023|-0.07||441600000||3.8900001049042|1|2023-04-28|15/12/2022|-0.38||535100000||3.8900001049042|1|2022-10-29|15/09/2022|-0.1||343300000||3|1|2022-08-31|15/06/2022|-0.06||492600000||3.5699999332428|1|2022-04-29|15/12/2021|-0.06||695800000||2.8599998950958|1|2022-04-29|15/03/2022|-0.08||309600000||2.8599998950958|1|2021-10-30|15/09/2021|-0.06||348800000||2.5899999141693|1|2021-08-27|15/06/2021|-0.04||439300000||2.6600000858307|1|2021-04-29|15/03/2021|-0.05||365500000||2.8599998950958|1|2021-04-29|15/12/2020|-0.01||996600000||2.8599998950958|1|2020-10-29|15/09/2020|-0.05||374400000||3.6600000858307|1|2020-08-28|15/06/2020|-0.04||424400000||4.3099999427795|1|2020-04-29|15/03/2020|||370800000||3.5099999904633|1|2020-04-29|15/12/2019|0.08||862700000||3.5099999904633|1
2025-04-07 02:34:27|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|600368|CNY|Industrials|Transport Infrastructure|China|CNE000001626|827||8.19B|8189999999.999999|5.2|38948983|56.86|-6.05|4.9-5.33|4.62|1609653858|0.31|11.81|1.82B|1820000000|0.43|0.11|2.11|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|25|0.0113|0|0|0.1828|0.0338|8.915|3.4084|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1|2024-04-25|15/03/2024|||||3.3153860569|1|2024-03-29|15/12/2023|||||3.0615389347076|1|2023-10-24|15/09/2023|||||2.7769238948822|1|2023-08-04|15/06/2023|||||3.0384619235992|1|2023-04-21|15/03/2023|0.18||367100000||2.8951060771942|1|2023-03-31|15/12/2022|0.11||579800000||2.6713299751282|1|2022-10-27|15/09/2022|0.12||354300000||2.4615390300751|1|2022-08-12|15/06/2022|0.13||414300000||2.6783230304718|1|2022-04-29|15/03/2022|0.16||338100000||3.3909089565277|1|2022-03-31|15/12/2021|0.1||435000000||3.7727279663086|1|2021-10-27|15/09/2021|0.16||461800000||3.6900000572205|1|2021-08-13|15/06/2021|0.19||422600000||3.8800001144409|1|2021-04-30|15/03/2021|0.17||511300000||3.6199998855591|1|2021-03-31|15/12/2020|0.08||409800000||3.6300001144409|1|2020-10-27|15/09/2020|0.39||513700000||3.4800000190735|1|2020-08-21|15/06/2020|0.06||431300000||3.7200000286102|1|2020-04-30|15/03/2020|-0.03||368100000||3.8800001144409|1|2020-03-31|15/12/2019|0.02||548200000||3.9000000953674|1
2025-04-07 02:34:35|07344|100472|/equities/zhongheng|SHANGHAICOMP|600252|CNY|Healthcare|Pharmaceuticals|China|CNE0000015F9|2886||7.50B|7500000000|2.3|40855940|5.98|-3.28|2.26-2.41|2.46|3246608726|0.28|-20.91|2.27B|2270000000|-0.11|0.01|0.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.005|0|0|-0.2512|0.0455|17.5408|3.772|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1|2024-04-29|15/03/2024|||||2.2999999523163|1|2024-03-30|15/12/2023|||||2.289999961853|1|2023-10-28|15/09/2023|||||2.6600000858307|1|2023-08-30|15/06/2023|||||2.5099999904633|1|2023-04-28|15/03/2023|-0.01||669700000||2.6300001144409|1|2023-03-29|15/12/2022|-0.02||823600000||2.7200000286102|1|2022-10-29|15/09/2022|0.01||700500000||2.6800000667572|1|2022-08-27|15/06/2022|0.01||549200000||2.7599999904633|1|2022-04-30|15/03/2022|0.02||640500000||2.829999923706|1|2022-03-31|15/12/2021|-0.06||493300000||3.4900000095367|1|2021-10-30|15/09/2021|0.05||786100000||3.0499999523163|1|2021-08-31|15/06/2021|0.05||727600000||3.079999923706|1|2021-04-30|15/03/2021|0.05||1150000000||2.8900001049042|1|2021-03-31|15/12/2020|0.04||750600000||2.75|1|2020-10-28|15/09/2020|0.03||1180000000||3.2799999713898|1|2020-08-29|15/06/2020|0.05||762700000||3.6300001144409|1|2020-04-30|15/03/2020|0.04||984300000||3.3099999427795|1|2020-03-26|15/12/2019|0.05||1060000000||3.3599998950958|1
2025-04-07 02:34:45|07345|100880|/equities/topsun-tech|SHANGHAICOMP|600771|CNY|Healthcare|Pharmaceuticals|China|CNE000000MY1|1811||8.31B|8310000000.000001|17.06|5640350|-28.73|-26.41|16.82-17.66|17.92|489491141|0.53|131|1.21B|1210000000|0.13|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0038|0|0|-0.9355|0.0907|55.2159|11.5496|2025-04-25|15/12/2024|||||17.030000686646|1|2025-04-24|15/03/2025|||||17.030000686646|1|2024-10-26|15/09/2024|||||20.670000076294|1|2024-08-23|15/06/2024|||||16.260000228882|1|2024-04-30|15/03/2024|||||25.60000038147|1|2024-04-18|15/12/2023|||||24.069999694824|1|2023-10-31|15/09/2023|||||29.549999237061|1|2023-08-30|15/06/2023|||||30.180000305176|1|2023-04-27|15/03/2023|0.02||369000000|369000000|37.25|1|2023-04-08|15/12/2022|-0.71||173400000||36.669998168945|1|2022-10-28|15/09/2022|-0.12||341900000||29.659999847412|1|2022-08-26|15/06/2022|||242000000|242000000|28.290000915527|1|2022-04-30|15/12/2021|-0.42||259500000||25.979999542236|1|2022-04-30|15/03/2022|0.02||237800000||25.979999542236|1|2021-10-30|15/09/2021|-0.07||219400000||29.14999961853|1|2021-08-27|15/06/2021|-0.07||185400000||30.260000228882|1|2021-04-29|15/03/2021|-0.07||190000000||16.770000457764|1|2021-04-27|15/12/2020|0.04||422500000||17.64999961853|1|2020-10-31|15/09/2020|0.04||254400000||14.539999961853|1|2020-08-29|15/06/2020|0.06||207700000||15.340000152588|1
2025-04-07 02:34:55|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|601238|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001NQ2|86451|Guangzhou Automobile Group Co Ltd Class A|77.29B|77290000000|7.6|28480453|-4.48|-10.84|7.51-7.94|8.41|10183554450|0.32|95.13|107.78B|107780000000|0.08|0.13|1.56|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.59|13|14|3|35|4|33|0.0036|1.8107|0.0294|0.0702|0.0428|20.8672|1.6358|2025-04-25|15/03/2025||0.12||23530000000|7.5999999046326|1|2025-03-28|15/12/2024|0.07|0.0011|33040000000|38920000000|8.5500001907349|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|8.3800001144409|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|7.2800002098083|1|2024-04-26|15/03/2024|0.12|0.12|21570000000|21570000000|8.5900001525879|1|2024-03-28|15/12/2023|-0.01|-0.01|31520000000|33430000000|8.6499996185303|1|2023-10-25|15/09/2023|0.15|0.15|36070000000|36070000000|9.8000001907349|1|2023-08-25|15/06/2023|0.14|0.13|35350000000|34290000000|10.170000076294|1|2023-04-28|15/03/2023|0.15|0.15|26560000000|26560000000|10.460000038147|1|2023-03-29|15/12/2022|0.00|-0.02|29640000000|30060000000|11.170000076294|1|2022-10-27|15/09/2022|0.2126|0.21|29150000000|29150000000|12.140000343323|1|2022-08-30|15/06/2022|0.26|0.35|25420000000|25420000000|14.300000190735|1|2022-04-27|15/03/2022|0.29|0.29|23270000000|23270000000|10.840000152588|1|2022-03-29|15/12/2021|0.2|0.17|20160000000|20810000000|11.199999809265|1|2021-10-29|15/09/2021|0.1|0.1|20800000000|20800000000|17.200000762939|1|2021-08-30|15/06/2021|0.19|0.22|18550000000|18580000000|17.5|1|2021-04-29|15/03/2021|0.23|0.23|16020000000|16020000000|10.829999923706|1|2021-03-25|15/12/2020|0.0587|0.05|20010000000|18810000000|10.369999885559|1|2020-10-29|15/09/2020|0.26|0.26|17510000000|17510000000|11.89999961853|1|2020-08-28|15/06/2020|0.21|0.21|14760000000|14660000000|10.409999847412|1
2025-04-07 02:35:03|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|600004|CNY|Industrials|Transport Infrastructure|China|CNE000001DX0|9878||20.64B|20640000000|8.71|13786379|-11.65|-11.48|8.55-8.99|9.08|2366718283|0.53|24.91|7.12B|7120000000|0.35|0.07|0.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.71|13|16.6|8.2|35|4|32|-0.006|0.0056|-0.007|-0.7135|0.0466|13.8188|5.3272|2025-04-30|15/12/2024||0.13||1840000000|8.710000038147|1|2025-04-25|15/03/2025|||||8.710000038147|1|2024-10-31|15/09/2024|0.1|0.1|1820000000|1840000000|9.710000038147|1|2024-08-31|15/06/2024|0.105|0.1|1820000000|1840000000|9.1300001144409|1|2024-04-27|15/12/2023|0.07|0.09|1820000000|2020000000|10.579999923706|1|2024-04-26|15/03/2024|0.09|0.09|1660000000|1740000000|10.510000228882|1|2023-10-31|15/09/2023|0.05|0.05|1720000000|1700000000|11.060000419617|1|2023-08-31|15/06/2023|0.05|0.05|1530000000|1520000000|11.810000419617|1|2023-04-29|15/03/2023|0.0195|0.02|1360000000|1360000000|15.680000305176|1|2023-04-08|15/12/2022|-0.19|-0.19|663000000|663000000|16.459999084473|1|2022-10-29|15/09/2022|-0.0757|-0.07|1260000000|1200000000|14.289999961853|1|2022-08-31|15/06/2022|-0.18|-0.18|790000000|781640000|13.630000114441|1|2022-04-30|15/12/2021|0.04|0.07|1550000000|1510000000|11.960000038147|1|2022-04-30|15/03/2022|-0.03|-0.05|1220000000|1220000000|11.960000038147|1|2021-10-30|15/09/2021|-0.0703|-0.07|1230000000|1250000000|11.840000152588|1|2021-08-31|15/06/2021|-0.11|-0.11|1210000000|1210000000|9.1800003051758|1|2021-04-30|15/03/2021|-0.07|-0.07|1190000000|1190000000|12.289999961853|1|2021-04-30|15/12/2020|0.02|0.03|1460000000|1490000000|12.289999961853|1|2020-10-31|15/09/2020|-0.06|-0.05|1410000000|1420000000|12.550000190735|1|2020-08-29|15/06/2020|-0.05|-0.03|1040000000|1140000000|15.189999580383|1
2025-04-07 02:35:12|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|603861|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000026J6|3337||4.22B|4219999999.9999995|8.61|13165756|11.29|-11.85|8.6-9.12|9.55|490487883|0.17|21.52|4.93B|4930000000|0.4|0.08|0.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0052|0|0|-0.2564|0.2276|4.5571|2.3568|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1|2022-04-29|15/03/2022|-0.13||420800000||6.9200000762939|1|2022-04-29|15/12/2021|0.09||1410000000||6.9200000762939|1|2021-10-29|15/09/2021|-0.06||873000000||10.010000228882|1|2021-08-27|15/06/2021|-0.01||783100000||9.2700004577637|1|2021-04-29|15/03/2021|0.11||450400000||7.9000000953674|1|2021-04-28|15/12/2020|0.39||1080000000||7.710000038147|1|2020-10-29|15/09/2020|0.05||732700000||8.170000076294|1|2020-08-27|15/06/2020|-0.03||903400000||9.0299997329712|1|2020-04-29|15/03/2020|-0.18||313700000||8.6099996566772|1|2020-04-27|15/12/2019|0.25||1140000000||8.2799997329712|1|2019-10-28|15/09/2019|0.19||686000000||8.9399995803833|1|2019-08-29|15/06/2019|-0.12||535100000||9.1499996185303|1|2019-04-29|15/03/2019|0.05||496100000||11.329999923706|1|2019-04-26|15/12/2018|0.13||782200000||11.369999885559|1|2018-10-30|15/09/2018|0.08||617600000||8.9499998092651|1|2018-08-30|15/06/2018|0.11||838800000||9.539999961853|1|2018-04-28|15/03/2018|0.06||337200000||13.5|1|2018-02-03|15/12/2017|0.17||504500000||14.390000343323|1
2025-04-07 02:35:21|07349|100542|/equities/baiyunshan|SHANGHAICOMP|600332|CNY|Healthcare|Pharmaceuticals|China|CNE000001733|28138|Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd|41.86B|41860000000|25.7|6780405|-7.72|-33.72|25.22-26.38|26.84|1625790949|0.55|14.81|74.99B|74990000000|1.74|1.15|4.27|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.3|2|34|18.6|35|4|33|0.0005|0.0689|0.1015|27.6504|0.0836|317.5306|1.1093|2025-04-25|15/03/2025||0.55|||25.700000762939|1|2025-03-13|15/12/2024|0.3|0.29|||27.14999961853|1|2024-10-25|15/09/2024|0.37|0.45|18020000000||28.790000915527|1|2024-08-30|15/06/2024|0.36|0.51|||28.629999160767|1|2024-04-26|15/03/2024|1.2|0.7|22950000000||31.25|1|2024-03-15|15/12/2023|0.16|0.16|17330000000|17330000000|29.860000610352|1|2023-10-30|15/09/2023|0.603|0.6|18210000000|18210000000|29.420000076294|1|2023-08-18|15/06/2023|0.56|0.56|18340000000|18340000000|31.540000915527|1|2023-04-27|15/03/2023|1.17|1.17|21630000000|21630000000|33.650001525879|1|2023-03-17|15/12/2022|0.3|0.3|15980000000|13380000000|33.509998321533|1|2022-10-25|15/09/2022|0.544|0.54|17590000000|17590000000|26.389999389648|1|2022-08-19|15/06/2022|0.48|0.48|16680000000|16680000000|27.85000038147|1|2022-04-26|15/03/2022|1.11|1.11|20540000000|20540000000|27.030000686646|1|2022-03-18|15/12/2021|0.248|0.25|15470000000|15470000000|29.040000915527|1|2021-10-26|15/09/2021|0.498|0.38|17410000000|25600000000|29.64999961853|1|2021-08-18|15/06/2021|0.58|0.39|16080000000|17300000000|30.299999237061|1|2021-04-27|15/03/2021|1|0.56|20050000000|20430000000|27.780000686646|1|2021-03-18|15/12/2020|0.162|0.18|14790000000|16680000000|29.25|1|2020-10-28|15/09/2020|0.551|0.42|16410000000|18730000000|30.85000038147|1|2020-08-25|15/06/2020|0.36|0.49|13490000000|16230000000|34.340000152588|1
2025-04-07 02:35:31|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|600098|CNY|Energy|Coal|China|CNE000000SB6|6198||21.56B|21560000000|6.23|14671496|-7|-7.4|6.08-6.36|6.47|3506306868|0.4|12.61|49.96B|49960000000|0.49|0.25|3.84|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||34|4|28|-0.003|0|0|0.2663|0.0392|24.6456|0.7038|2025-04-28|15/03/2025|||||6.2300000190735|1|2025-04-09|15/12/2024|||||6.2300000190735|1|2024-10-31|15/09/2024|||13120000000||6.2800002098083|1|2024-08-31|15/06/2024|||||5.8800001144409|1|2024-04-29|15/03/2024|||||6.5300002098083|1|2024-04-10|15/12/2023||0.06|||7.039999961853|1|2023-10-31|15/09/2023||0.16|||5.8099999427795|1|2023-08-31|15/06/2023||0.16|11660000000|11660000000|6.0599999427795|1|2023-04-29|15/03/2023|0.1|0.1|10080000000||6.3000001907349|1|2023-04-08|15/12/2022|0.04|0.04|12370000000||6.039999961853|1|2022-10-29|15/09/2022|0.14||14800000000||5.3299999237061|1|2022-08-31|15/06/2022|0.13||12370000000||6.039999961853|1|2022-04-30|15/12/2021|-0.20||9810000000||5.539999961853|1|2022-04-30|15/03/2022|-0.20||8370000000||5.539999961853|1|2021-10-30|15/09/2021|0.03||10280000000||7.1900000572205|1|2021-08-28|15/06/2021|0.17||8890000000||6.9200000762939|1|2021-04-30|15/03/2021|0.08||8990000000||5.8800001144409|1|2021-04-29|15/12/2020|0.02||8920000000||5.9200000762939|1|2020-10-30|15/09/2020|0.12||8730000000||5.6599998474121|1|2020-08-29|15/06/2020|0.15||7780000000||6.0500001907349|1
2025-04-07 02:35:40|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|688020|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003MB2|467||2.7B|2700000000|30.33|832644|7.16|-44.08|29.79-31.5|34.9|80322144|0.79|-38.21|344.08M|344080000|-0.96|0.19|0.56|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|78|1|78|78|27|4|24|-0.0773|0|0|-0.1376|0.0152|11.5929|18.0075|2025-04-18|15/03/2025||||118000000|30.290000915527|1|2025-04-17|15/12/2024||||112000000|30.290000915527|1|2024-10-28|15/09/2024|||107000000|107000000|38.970001220703|1|2024-08-12|15/06/2024|||81000000|81000000|30.239999771118|1|2024-04-23|15/03/2024|||67000000|67000000|25.780000686646|1|2024-04-17|15/12/2023||-0.12||102000000|23.079999923706|1|2023-10-25|15/09/2023|-0.2|-0.2|98000000|98000000|49.380001068115|1|2023-08-22|15/06/2023|-0.27|-0.27|96000000|96000000|43.659999847412|1|2023-04-21|15/12/2022|-0.17||73000000|73000000|61.759998321533|1|2023-04-21|15/03/2023|-0.27||76000000|76000000|61.759998321533|1|2022-10-27|15/09/2022|-0.27||68140000||40.930000305176|1|2022-08-12|15/06/2022|-0.24||75130000||58.069999694824|1|2022-04-21|15/03/2022|-0.16||96030000||42.590000152588|1|2022-02-17|15/12/2021|-0.12||101400000||70.449996948242|1|2021-10-18|15/09/2021|0.13||62410000||82.349998474121|1|2021-07-29|15/06/2021|0.22||63550000||87.629997253418|1|2021-04-20|15/03/2021|0.24||58960000||80.430000305176|1|2021-04-20|15/12/2020|0.3||74070000||80.430000305176|1|2020-10-29|15/09/2020|0.37||68420000||87.889999389648|1|2020-08-06|15/06/2020|0.39||82620000||120.08999633789|1
2025-04-07 02:35:48|07352|100984|/equities/guangri-stock|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|-0.0108|0|0|-0.0432|0.0285|25.0479|0|2025-04-24|15/03/2025|||||11.170000076294|1|2025-04-09|15/12/2024|||||11.170000076294|1|2024-10-26|15/09/2024|||1730000000|1730000000|12.069999694824|1|2024-08-29|15/06/2024|||||10.39999961853|1|2024-04-30|15/03/2024|||||11.180000305176|1|2024-04-09|15/12/2023|||||9.829999923706|1|2023-10-28|15/09/2023|||||7.3099999427795|1|2023-08-26|15/06/2023|||||7.1399998664856|1|2023-04-28|15/03/2023|0.02||1340000000||7.0700001716614|1|2023-04-08|15/12/2022|0.1||1700000000||7.3499999046326|1|2022-10-29|15/09/2022|0.24||1820000000||6.1700000762939|1|2022-08-27|15/06/2022|0.25||1930000000||6.8499999046326|1|2022-04-28|15/03/2022|0.21||1620000000||6.2699999809265|1|2022-04-09|15/12/2021|0.21||2000000000||7.6599998474121|1|2021-10-29|15/09/2021|0.21||2160000000||6.5999999046326|1|2021-08-28|15/06/2021|0.21||2140000000||6.8499999046326|1|2021-04-29|15/03/2021|0.21||1470000000||8.079999923706|1|2021-04-10|15/12/2020|0.21||1840000000||8.7299995422363|1|2020-10-28|15/09/2020|0.25||1980000000||7.960000038147|1|2020-08-26|15/06/2020|0.05||1860000000||7.9400000572205|1
2025-04-07 02:35:57|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|603898|CNY|Consumer Cyclicals|Household Goods|China|CNE100001V86|3510||2.88B|2880000000|9.25|2146862|3.62|-10.88|9.17-9.75|10.12|311284468|0.47|22.1|2.08B|2080000000|0.42|0.21|2.1|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|9.02|4|10.45|7|34|4|31|-0.0049|-0.0702|-0.005|0.3938|0.1149|19.0457|2.5606|2025-04-29|15/12/2024||0.14|||9.25|1|2025-04-24|15/03/2025|||||9.25|1|2024-10-31|15/09/2024||0.35|521000000||8.5500001907349|1|2024-08-20|15/06/2024|0.1|0.1|520000000|520000000|7.3299999237061|1|2024-04-27|15/12/2023|0.13|0.32|638000000||9.079999923706|1|2024-04-26|15/03/2024|0.04|0.04|403000000|403000000|8.920000076294|1|2023-10-28|15/09/2023|0.3|0.3|654000000|654000000|10.35000038147|1|2023-08-29|15/06/2023|0.23|0.23|625000000|625000000|10.260000228882|1|2023-04-26|15/03/2023|0.04||348000000|348000000|10.920000076294|1|2023-04-26|15/12/2022|0.16||702000000|726000000|10.920000076294|1|2022-10-25|15/09/2022|0.73||1060000000|1060000000|11.25|1|2022-08-18|15/06/2022|0.27|0.27|781000000|781000000|10.989999771118|1|2022-04-28|15/03/2022|0.13|0.13|615000000|615000000|8.2600002288818|1|2022-04-28|15/12/2021|-0.54|0.44|942000000|979000000|8.2600002288818|1|2021-10-30|15/09/2021|0.31|0.31|905000000|905000000|10.729999542236|1|2021-08-24|15/06/2021|0.32|0.32|956000000|956000000|12.140000343323|1|2021-04-22|15/03/2021|0.13|0.13|568000000|568000000|18.10000038147|1|2021-04-15|15/12/2020|0.31|0.31|777000000|777000000|16.75|1|2020-10-16|15/09/2020|0.33|0.33|666000000|666000000|17.299999237061|1|2020-08-11|15/06/2020|0.315|0.36|553000000|553000000|22.409999847412|1
2025-04-07 02:36:07|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|603535|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002WF4|992||4.06B|4059999999.9999995|7.93|6134442|-17.81|-13.95|7.85-8.28|12.85|510912829|0.89|19.87|1.35B|1350000000|0.4|0.09|1.04|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0486|0|0|0.3434|0.0775|24.0688|8.9413|2025-04-24|15/03/2025|||||7.9099998474121|1|2025-02-20|15/12/2024|||||12.739999771118|1|2024-10-26|15/09/2024|||||10.430000305176|1|2024-08-23|15/06/2024|||||9.7297344207764|1|2024-04-29|15/03/2024|||||10.966220855713|1|2024-04-20|15/12/2023|||||9.8648700714111|1|2023-10-27|15/09/2023|||||11.14865398407|1|2023-08-26|15/06/2023|||||10.472977638245|1|2023-04-27|15/03/2023|0.18||290800000||11.358114242554|1|2023-03-30|15/12/2022|0.03||320000000||12.040546417236|1|2022-10-26|15/09/2022|0.86||334600000||12.168925285339|1|2022-08-31|15/06/2022|0.27||340100000||15.074332237244|1|2022-04-28|15/03/2022|0.26||283200000||15.662064552307|1|2022-03-10|15/12/2021|0.14||342700000||19.062063217163|1|2021-10-22|15/09/2021|0.41||329900000||22.317235946655|1|2021-08-20|15/06/2021|0.41||346000000|346000000|24.062063217163|1|2021-04-22|15/03/2021|0.26||250300000||20.344821929932|1|2021-03-24|15/12/2020|0.2||329400000||25.517234802246|1|2020-10-27|15/09/2020|0.34||323900000||34.344818115234|1|2020-08-21|15/06/2020|0.31||341800000||19.993097305298|1
2025-04-07 02:36:16|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|603882|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE100002VW1|11586||13.11B|13110000000|28.76|14519396|-41.34|-54.02|28.53-30.1|32.11|459277875|0.69|81.51|7.85B|7850000000|0.35|1.76|5.55|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.37|11|41|26.5|33|4|30|-0.0204|0.2084|0.0085|0.7478|0.0529|71.2023|3.5637|2025-04-26|15/12/2024||0.16||2230000000|28.809999465942|1|2025-04-23|15/03/2025||0.35||1900000000|28.809999465942|1|2024-10-31|15/09/2024|0.01|0.01|1740000000|1740000000|37.849998474121|1|2024-08-14|15/06/2024|0.23|0.265|2040000000|2040000000|28.719999313354|1|2024-04-26|15/12/2023|0.14|0.2|2230000000|2230000000|42.150001525879|1|2024-04-25|15/03/2024|-0.04|-0.04|1840000000|1840000000|42.549999237061|1|2023-10-28|15/09/2023|0.62|0.62|2000000000|2000000000|58.139999389648|1|2023-08-29|15/06/2023|0.29|0.29|2190000000|2190000000|60.240001678467|1|2023-04-25|15/12/2022|0.65|0.64|3270000000|3890000000|84.23999786377|1|2023-04-25|15/03/2023|0.32|0.32|2120000000|2120000000|84.23999786377|1|2022-10-28|15/09/2022|1.72|1.72|3900000000|3900000000|75.690002441406|1|2022-08-18|15/06/2022|1.7|1.7|4060000000|4060000000|69.199996948242|1|2022-04-27|15/03/2022|1.83|1.83|4250000000|4250000000|68.980003356934|1|2022-04-27|15/12/2021|1.18|0.77|3330000000|2570000000|68.980003356934|1|2021-10-26|15/09/2021|1.32|1.33|3160000000|3160000000|102.26999664307|1|2021-08-17|15/06/2021|1.13|1.13|2780000000|2780000000|136.41999816895|1|2021-04-20|15/03/2021|1.16||2680000000|2680000000|135.19999694824|1|2021-04-20|15/12/2020|0.98|0.36|2420000000||135.19999694824|1|2020-10-28|15/09/2020|1.09|1.09|2350000000||112.54000091553|1|2020-08-18|15/06/2020|1.11|0.38|2300000000||87.779998779297|1
2025-04-07 02:36:24|07356|100799|/equities/pearl-river|SHANGHAICOMP|600684|CNY|Real Estate|Real Estate Operations|China|CNE000000BN7|8238||2.69B|2690000000|3.15|14426689|17.11|-4.03|3.14-3.32|3.44|853460723|0.6|157|1.56B|1560000000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||26|4|24|0.0124|0|0|-3.7828|1.005|0.9139|1.7925|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1|2022-10-27|15/09/2022|-0.83||515700000||3.3800001144409|1|2022-08-25|15/06/2022|-0.76||163400000||3.2200000286102|1|2022-04-26|15/03/2022|-0.15||77900000||3.4000000953674|1|2022-03-30|15/12/2021|-0.22||1310000000||4.4099998474121|1|2021-10-27|15/09/2021|-0.11||180500000||3.1800000667572|1|2021-08-25|15/06/2021|-0.03||353100000||3.4800000190735|1|2021-04-28|15/03/2021|0.43||1760000000||3.039999961853|1|2021-04-14|15/12/2020|-0.68||496100000||2.8399999141693|1|2020-10-28|15/09/2020|0.01||520400000||3.329999923706|1|2020-08-26|15/06/2020|0.06||1250000000||3.7999999523163|1|2020-04-29|15/03/2020|-0.09||210900000||3.039999961853|1|2020-04-08|15/12/2019|0.2||865100000||3.1600000858307|1|2019-10-23|15/09/2019|-0.01||813200000||3.7300000190735|1|2019-08-22|15/06/2019|-0.02||785400000||3.75|1|2019-04-25|15/03/2019|0.08||484200000||5.0300002098083|1|2019-04-14|15/12/2018|0.29||3400000000||5.25|1|2018-10-25|15/09/2018|0.07||594800000||3.710000038147|1|2018-08-23|15/06/2018|0.1||2150000000||4.5599999427795|1
2025-04-07 02:36:33|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|601228|CNY|Industrials|Transport Infrastructure|China|CNE100002RF4|9303||23.77B|23770000000|3.16|27678744|-6.5|-3.91|3.09-3.25|3.24|7544531351|0.39|24.15|13.45B|13450000000|0.13|0.04|1.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0022|0|0|0.1288|0.0319|29.5045|3.0525|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1|2022-10-28|15/09/2022|0.03||2780000000||3.1600000858307|1|2022-08-30|15/06/2022|0.06||3400000000||3.289999961853|1|2022-04-28|15/03/2022|0.05||2810000000||3.1199998855591|1|2022-04-08|15/12/2021|0.05||2640000000||3.3399999141693|1|2021-10-29|15/09/2021|0.05||3370000000||3.1600000858307|1|2021-08-30|15/06/2021|0.05||3270000000||3.1500000953674|1|2021-04-29|15/03/2021|0.04||2730000000||3.2400000095367|1|2021-04-09|15/12/2020|0.02||2820000000||3.3599998950958|1|2020-10-30|15/09/2020|0.04||3090000000||3.25|1|2020-08-26|15/06/2020|0.05||2890000000||3.4100000858307|1|2020-04-29|15/03/2020|0.04||2450000000||3.1300001144409|1|2020-03-30|15/12/2019|0.02||2730000000||3.1500000953674|1|2019-10-30|15/09/2019|0.04||2680000000||3.8599998950958|1|2019-08-29|15/06/2019|0.04||2640000000||3.8499999046326|1|2019-04-27|15/03/2019|0.04||2370000000||4.8099999427795|1|2019-03-27|15/12/2018|||1900000000||4.9899997711182|1|2018-10-29|15/09/2018|0.04||2310000000||4.1799998283386|1|2018-08-30|15/06/2018|0.04||2250000000||5.0999999046326|1
2025-04-07 02:36:43|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|603043|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100003FH3|5774||8.57B|8570000000|15.2|4018487|-10.05|-19.14|14.89-15.7|15.86|568770805|0.73|17.39|5.12B|5120000000|0.87|0.48|3|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.84|7|20|17.13|33|4|31|0.0037|-0.0502|0.0056|0.645|0.3635|45.0434|4.7984|2025-04-24|15/03/2025|||||15.199999809265|1|2025-03-28|15/12/2024||0.1|1020000000||16.559999465942|1|2024-10-30|15/09/2024||0.7|2190000000|2190000000|15.529999732971|1|2024-08-30|15/06/2024||0.2|900000000|900000000|14.529999732971|1|2024-04-25|15/03/2024|0.12|0.12|1010000000|1010000000|18.270000457764|1|2024-03-29|15/12/2023|0.1|0.1|1030000000|1020000000|17.489999771118|1|2023-10-28|15/09/2023|0.72|0.72|2140000000|2140000000|21.959999084473|1|2023-08-30|15/06/2023|0.02|0.02|814000000|813950000|25|1|2023-04-27|15/03/2023|0.12|0.12|920000000|920000000|29.940000534058|1|2023-03-30|15/12/2022|0.09|0.09|772000000|771620000|29.180000305176|1|2022-10-28|15/09/2022|0.73|0.73|1920000000|1740000000|22.979999542236|1|2022-08-30|15/06/2022|0.00|0.00|676000000|676920000|23.610000610352|1|2022-04-28|15/03/2022|0.09|0.09|747000000|747000000|23.479999542236|1|2022-03-31|15/12/2021|0.2|0.2|873500000||21.120000839233|1|2021-10-28|15/09/2021|0.72|0.72|1780000000|1780000000|19.989999771118|1|2021-08-27|15/06/2021|-0.02|-0.02|561970000|561490000|23.450000762939|1|2021-04-29|15/03/2021|0.1071|0.11|670000000|670000000|29.700012207031|1|2021-04-15|15/12/2020|0.1857|0.19|724000000|724000000|27.485725402832|1|2020-10-29|15/09/2020|0.865|0.62|1680000000|1680000000|25.428581237793|1|2020-08-28|15/06/2020|-0|0.06|436000000|436000000|30.064298629761|1
2025-04-07 02:36:50|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|603390|CNY|Technology|Software \u0026 IT Services|China||837||3.53B|3530000000|9.09|17546832|23.38|-12.8|9.07-9.5|10.24|349740265|0.6|94.08|607.75M|607750000|0.1|0.08|0.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||17|4|16|-0.0854|0|0|-0.141|0.1787|7.3242|6.4194|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1|2022-10-27|15/09/2022|-0.04||130000000||6.8000001907349|1|2022-08-24|15/06/2022|-0.08||83580000||8.3199996948242|1|2022-04-27|15/03/2022|-0.03||86640000||6.4499998092651|1|2022-04-27|15/12/2021|-0.06||207000000||6.4499998092651|1|2021-10-26|15/09/2021|||109100000||8.6499996185303|1|2021-08-16|15/06/2021|0.02||130700000||9.2799997329712|1|2021-04-29|15/03/2021|||93520000||9.9899997711182|1|2021-04-08|15/12/2020|0.06||273000000||10.079999923706|1|2020-10-28|15/09/2020|0.03||114500000||12.560000419617|1|2020-08-27|15/06/2020|0.06||191100000||14.300000190735|1|2020-04-28|15/03/2020|-0.02||75290000||12.869999885559|1|2020-04-28|15/03/2019|0.2||217900000||12.869999885559|1|2020-04-26|15/12/2019|0.14||266300000||13.229999542236|1|2019-11-05|15/09/2019|0.09||144800000||||2019-11-05|15/06/2019|0.1||155400000||||||
2025-04-07 02:36:59|07360|100588|/equities/donghua|SHANGHAICOMP|600393|CNY|Real Estate|Real Estate Operations|China|CNE0000017S8|249||938.41M|938410000|0.37|19397228|0|-0.39|0.37-0.39|0.39|2536247870|||768.13M|768130000|-0.482|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|0.0042|0|0|0.6097|0.8678|3.0527|6.8795|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1|2022-10-30|15/09/2022|-0.02||196100000||1.3099999427795|1|2022-08-08|15/06/2022|-0.22||910500000||1.5199999809265|1|2022-04-29|15/12/2021|-0.24||458700000||1.039999961853|1|2022-04-28|15/03/2022|-0.03||175000000||1.0900000333786|1|2021-10-29|15/09/2021|-0.07||164300000||1.2999999523163|1|2021-08-27|15/06/2021|-0.02||102000000||1.4099999666214|1|2021-04-30|15/03/2021|0.01||163700000||1.960000038147|1|2021-04-30|15/12/2020|-0.43||21700000||1.960000038147|1|2020-10-31|15/09/2020|-0.02||229000000||2.7799999713898|1|2020-08-29|15/06/2020|0.01||103400000||2.9100000858307|1|2020-04-30|15/03/2020|0.08||2660000000||2.8499999046326|1|2020-04-30|15/12/2019|-0.08||243800000||2.8499999046326|1|2019-10-31|15/09/2019|0.11||2610000000||2.5499999523163|1|2019-08-31|15/06/2019|0.01||727800000||2.4900000095367|1|2019-04-30|15/12/2018|-0.13||778900000||3.8900001049042|1|2019-04-29|15/03/2019|0.03||1000000000||3.9900000095367|1|2018-10-31|15/09/2018|0.02||690300000||2.0699999332428|1|2018-08-25|15/06/2018|0.16||904700000||2.8099999427795|1
2025-04-07 02:37:13|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|603166|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001TX5|2340||7.89B|7890000000|12.4|60570199|126.64|-15.86|12.4-12.58|14.49|636689451|0.22|42.76|1.65B|1650000000|0.29|0.18|1.31|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12|2|12|12|33|4|24|0.0052|0|0|0.2109|0.0218|37.8008|3.1471|2025-04-30|15/03/2025|||||12.39999961853|1|2025-03-27|15/12/2024|||540000000||14.069999694824|1|2024-10-31|15/09/2024|||||6.1199998855591|1|2024-08-08|15/06/2024|||||4.8499999046326|1|2024-04-29|15/03/2024|||||5.75|1|2024-04-19|15/12/2023|||||5.5300002098083|1|2023-10-31|15/09/2023|||||7.0999999046326|1|2023-08-15|15/06/2023|||||6.3600001335144|1|2023-04-26|15/03/2023|0.05||315200000||5.539999961853|1|2023-03-09|15/12/2022|0.03||315700000||6.8400001525879|1|2022-10-29|15/09/2022|0.02||266000000|266000000|6.0599999427795|1|2022-08-19|15/06/2022|0.02||250300000||8.1099996566772|1|2022-04-30|15/03/2022|0.05||302900000||6.7699999809265|1|2022-04-30|15/12/2021|0.08||419600000||6.7699999809265|1|2021-10-30|15/09/2021|0.06||346800000||7.289999961853|1|2021-08-31|15/06/2021|0.10||510300000||9.1400003433228|1|2021-04-24|15/03/2021|0.11||538000000|538000000|7.0199999809265|1|2021-03-30|15/12/2020|0.12||511300000||6.5100002288818|1|2020-10-20|15/09/2020|0.07||456200000||7.1300001144409|1|2020-08-18|15/06/2020|0.1||496000000||7.1300001144409|1
2025-04-07 02:37:20|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|600996|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002GP6|5875||10.60B|10600000000|8.66|24186170|25.1|-11.2|8.66-9.2|9.63|1224023831|0.08|-6.58|1.41B|1410000000|-1.32|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||33|4|24|-0.0065|0|0|-0.1917|0.2252|41.0206|3.4413|2025-04-26|15/12/2024|||||8.6599998474121|1|2025-04-25|15/03/2025|||||8.6599998474121|1|2024-10-30|15/09/2024|||||9.420000076294|1|2024-08-29|15/06/2024|||||7.5999999046326|1|2024-04-27|15/12/2023|||||6.9000000953674|1|2024-04-26|15/03/2024|||||6.6599998474121|1|2023-10-28|15/09/2023|||||10.229999542236|1|2023-08-26|15/06/2023|||||10.760000228882|1|2023-04-28|15/12/2022|0.23||1920000000||10.979999542236|1|2023-04-28|15/03/2023|||630600000||10.979999542236|1|2022-10-29|15/09/2022|-0.26||483700000||9.8199996948242|1|2022-08-30|15/06/2022|||708100000||11.460000038147|1|2022-04-29|15/12/2021|0.12||1130000000||6.1199998855591|1|2022-04-29|15/03/2022|||616300000||6.1199998855591|1|2021-10-29|15/09/2021|-0.11||498100000||4.3000001907349|1|2021-08-28|15/06/2021|-0.11||667600000||4.5300002098083|1|2021-04-29|15/12/2020|-0.11||1040000000||4.710000038147|1|2021-04-29|15/03/2021|-0.11||484100000||4.710000038147|1|2020-10-31|15/09/2020|0.01||726700000||6.5700001716614|1|2020-08-29|15/06/2020|-0.09||1160000000||7.6100001335144|1
2025-04-07 02:37:28|07363|100455|/equities/chitianhua|SHANGHAICOMP|600227|CNY|Basic Materials|Chemicals|China|CNE0000011Q5|1890||3.51B|3510000000|2.09|29942972|8.92|-3.33|2.09-2.16|2.34|1681041985|0.25|42|2.28B|2280000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||24|4|23|-0.0217|0|0|-1.0499|0.08|28.5513|2.9404|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1|2022-08-22|15/06/2022|-0.01||802400000||2.9900000095367|1|2022-04-25|15/03/2022|0.01||576100000||3.25|1|2022-04-22|15/12/2021|-0.1||526300000||3.3499999046326|1|2021-10-27|15/09/2021|0.01||623200000||3.2599999904633|1|2021-08-28|15/06/2021|0.01||591600000||3.670000076294|1|2021-04-27|15/12/2020|0.01||720000000||2.8599998950958|1|2021-04-27|15/03/2021|0.02||440200000||2.8599998950958|1|2020-10-29|15/09/2020|0.01||447300000||2.8800001144409|1|2020-08-21|15/06/2020|0.02||473900000||2.8900001049042|1|2020-04-29|15/03/2020|0.01||285700000||3.0699999332428|1|2020-04-25|15/12/2019|-0.02||597500000||3.2200000286102|1|2019-10-29|15/09/2019|0.01||491400000||2.6500000953674|1|2019-08-27|15/06/2019|0.01||514000000||2.539999961853|1|2019-04-29|15/03/2019|-0.02||423400000||3.6199998855591|1|2019-04-20|15/12/2018|0.01||714300000||4.1199998855591|1|2018-10-25|15/09/2018|0.04||572500000||2.8699998855591|1|2018-08-15|15/06/2018|0.03||625600000||3.5899999141693|1|2018-04-27|15/03/2018|0.03||518300000||5.4899997711182|1
2025-04-07 02:37:37|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|600903|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002TM6|3954||7.68B|7680000000|6.68|9581456|-9.73|-9|6.61-6.79|6.68|1150008288|0.4|222.67|6.49B|6490000000|0.03|0.05|0.76|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||25|4|24|-0.0799|0|0|-0.3783|0.0902|54.0622|3.1458|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1|2022-10-27|15/09/2022|-0.02||1070000000||7.8899998664856|1|2022-08-26|15/06/2022|-0.02||1330000000||8.9799995422363|1|2022-04-26|15/03/2022|-0.06||1800000000||6.7800002098083|1|2022-02-28|15/12/2021|0.01||1650000000||9.6300001144409|1|2021-10-25|15/09/2021|0.03||928000000||10.810000419617|1|2021-08-24|15/06/2021|0.1||1090000000||9.5100002288818|1|2021-04-28|15/03/2021|0.02||1420000000||9.2200002670288|1|2021-03-02|15/12/2020|0.03||1480000000||9.3400001525879|1|2020-10-27|15/09/2020|0.05||840900000||11.630000114441|1|2020-08-18|15/06/2020|0.07||936200000||11.760000228882|1|2020-04-21|15/12/2019|0.02||1250000000||10.890000343323|1|2020-04-21|15/03/2020|0.02||988900000||10.890000343323|1|2019-10-25|15/09/2019|0.03||807800000||15.569999694824|1|2019-08-23|15/06/2019|0.08||895400000||11.539999961853|1|2019-04-23|15/12/2018|0.07||1220000000||14.800000190735|1|2019-04-22|15/03/2019|0.06||1130000000||14.890000343323|1|2018-10-26|15/09/2018|-0||736400000||16.819999694824|1|2018-08-24|15/06/2018|0.1||740100000||13.729999542236|1
2025-04-07 02:37:48|07365|100676|/equities/guihang-auto|SHANGHAICOMP|600523|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE0000019K1|3369||4.52B|4520000000|11.2|6222257|6.52|-15.55|11.18-11.51|12.61|404311320|0.61|25.48|2.38B|2380000000|0.44|0.12|0.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0211|0|0|0.9933|-0.0097|70.4027|2.5404|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1|2024-04-26|15/03/2024|||||11.739999771118|1|2024-03-15|15/12/2023|||||11.449999809265|1|2023-10-23|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||||12.25|1|2023-04-20|15/03/2023|0.08||482300000||13.460000038147|1|2023-03-14|15/12/2022|0.08||574800000||15.479999542236|1|2022-10-28|15/09/2022|0.12||549500000||18.930000305176|1|2022-08-27|15/06/2022|0.02||455200000||24.129999160767|1|2022-04-16|15/03/2022|0.08||573700000||22.389999389648|1|2022-03-15|15/12/2021|0.06||645100000||24.639999389648|1|2021-10-23|15/09/2021|0.11||549300000||15.090000152588|1|2021-08-13|15/06/2021|0.13||633200000||17.049999237061|1|2021-04-20|15/03/2021|0.08||566700000||14.239999771118|1|2021-03-15|15/12/2020|0.12||685200000||15.590000152588|1|2020-10-23|15/09/2020|0.12||597000000||15.85000038147|1|2020-08-15|15/06/2020|0.13||532000000||21.110000610352|1|2020-04-23|15/03/2020|||421900000||13.609999656677|1|2020-03-14|15/12/2019|0.17||629200000||12.89999961853|1
2025-04-07 02:37:57|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|600395|CNY|Energy|Coal|China|CNE0000017V2|9103||9.98B|9980000000|4.63|12898396|-22.1|-6.81|4.58-4.79|4.89|2146624894|0.63|-2118|8.23B|8230000000|0|0.28|5.71|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|4|6|6|34|4|31|-0.0153|-0.0846|0|-0.107|0.0257|12.9836|1.8806|2025-04-29|15/03/2025|||||4.6300001144409|1|2025-04-26|15/12/2024|||||4.6300001144409|1|2024-10-26|15/09/2024|||2400000000|2400000000|5.6999998092651|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1|2024-04-23|15/12/2023|-0.02|0.11|1780000000||6.4099998474121|1|2024-04-23|15/03/2024|0.01|0.01|1950000000|1950000000|6.4099998474121|1|2023-10-28|15/09/2023|0.07|0.07|2310000000|2310000000|6.0999999046326|1|2023-08-25|15/06/2023|0.13|0.15|2440000000|2440000000|6.2300000190735|1|2023-04-20|15/12/2022|0.25|0.21|2790000000||7.3699998855591|1|2023-04-20|15/03/2023|0.16|0.16|2860000000|2860000000|7.3699998855591|1|2022-10-28|15/09/2022|0.19|0.19|2810000000|2810000000|7.2699999809265|1|2022-08-26|15/06/2022|0.36|0.36|3380000000|3380000000|10.119999885559|1|2022-04-30|15/03/2022|0.20||2880000000|2880000000|8.2399997711182|1|2022-04-28|15/12/2021|0.22|0.31|3580000000||7.5199999809265|1|2021-10-23|15/09/2021|0.205|0.21|2540000000|2540000000|8.5299997329712|1|2021-08-31|15/06/2021|0.15|0.15|1890000000||9.7799997329712|1|2021-04-27|15/03/2021|0.22|0.22|1720000000|1720000000|7.1999998092651|1|2021-04-27|15/12/2020|0.16|0.16|1660000000||7.1999998092651|1|2020-10-31|15/09/2020|0.15|0.15|1700000000||6|1|2020-08-08|15/06/2020|0.13|0.13|1410000000|1410000000|5.8600001335144|1
2025-04-07 02:38:08|07367|100567|/equities/redstar|SHANGHAICOMP|600367|CNY|Basic Materials|Chemicals|China|CNE0000017G3|2985||4.51B|4510000000|13.21|24371429|25.15|-16.77|13.21-13.51|14.7|341130902|0.37|62.9|2.24B|2240000000|0.21|0.02|0.14|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|24|-0.0134|0|0|-0.1768|0.0473|6.3742|2.1779|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1|2022-10-27|15/09/2022|0.09||640000000||18.10000038147|1|2022-08-11|15/06/2022|0.37||610700000||26.069999694824|1|2022-04-27|15/03/2022|0.29||594700000||16.260000228882|1|2022-04-21|15/12/2021|0.43||740100000||21.739999771118|1|2021-10-21|15/09/2021|0.24||544500000||17.64999961853|1|2021-08-12|15/06/2021|0.18||529900000||13.510000228882|1|2021-04-23|15/03/2021|0.07||381000000||8.1400003433228|1|2021-04-09|15/12/2020|0.07||480400000||7.8299999237061|1|2020-10-16|15/09/2020|-0.02||328300000||7.2199997901917|1|2020-08-12|15/06/2020|0.07||319600000||7.6700000762939|1|2020-04-29|15/03/2020|0.07||249300000||6.8499999046326|1|2020-04-24|15/12/2019|0.06||378800000||7.1500000953674|1|2019-10-23|15/09/2019|0.07||389300000||7.4899997711182|1|2019-08-07|15/06/2019|0.09||375600000||7.5100002288818|1|2019-04-18|15/03/2019|0.06||379600000||9.1800003051758|1|2019-03-08|15/12/2018|0.07||443600000||9.1000003814697|1|2018-10-17|15/09/2018|0.07||423800000||7.3200001716614|1|2018-08-08|15/06/2018|0.07||380100000||8.8100004196167|1
2025-04-07 02:38:17|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|603439|CNY|Healthcare|Pharmaceuticals|China|CNE1000040B4|2282||5.29B|5290000000|12.55|4993168|-14.95|-16.79|12.24-12.78|13.17|400382016|0.81|17.98|2.11B|2109999999.9999998|0.79|0.2|1.52|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|16|-0.2791|0|0|0.9111|0.507|70.8694|7.7931|2025-04-28|15/03/2025|||||12.529999732971|1|2025-04-23|15/12/2024|||||12.529999732971|1|2024-10-29|15/09/2024|||||14.229999542236|1|2024-08-30|15/06/2024|||498000000||11.800000190735|1|2024-04-27|15/12/2023|||||15.430000305176|1|2024-04-26|15/03/2024|||422000000|422000000|15.310000419617|1|2023-10-28|15/09/2023|||||18.450000762939|1|2023-08-31|15/06/2023|||||15.489999771118|1|2023-04-29|15/03/2023|0.14||349000000||19.829999923706|1|2023-04-15|15/12/2022|0.23||491200000||17.319999694824|1|2022-10-29|15/09/2022|0.1||280400000||12.119999885559|1|2022-08-27|15/06/2022|0.1||271000000|271000000|12.140000343323|1|2022-04-21|15/03/2022|0.06||158700000||14.869999885559|1|2022-04-21|15/12/2021|0.1||324600000||14.869999885559|1|2021-10-28|15/09/2021|0.1||237400000||12.470000267029|1|2021-08-16|15/06/2021|0.11||247800000||12.409999847412|1|2021-04-28|15/03/2021|0.06||129200000||19.489999771118|1|2021-04-28|15/12/2020|0.13||266600000||19.489999771118|1|2020-10-30|15/09/2020|0.01||81660000||24.139999389648|1|2020-08-27|15/06/2020|0.05||134600000||29.680000305176|1
2025-04-07 02:38:50|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|603458|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002WD9|2887||1.78B|1780000000|5.81|8349564|-12.38|-8.33|5.8-6.13|6.36|306124514|0.57|-5.86|1.5B|1500000000|-0.99|0.06|0.85|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0016|0|0|0.1197|0.1001|12.8258|2.6617|2025-04-25|15/03/2025|||||5.8099999427795|1|2025-04-04|15/12/2024|||||6.4400000572205|1|2024-10-31|15/09/2024|||||6.1500000953674|1|2024-08-26|15/06/2024|||||5.5300002098083|1|2024-04-27|15/12/2023|||||6.6700000762939|1|2024-04-26|15/03/2024|||||6.8400001525879|1|2023-10-31|15/09/2023|||||9.079999923706|1|2023-08-26|15/06/2023|||||9.6899995803833|1|2023-04-29|15/03/2023|0.08||338600000||10.029999732971|1|2023-04-22|15/12/2022|0.12||720200000||9.5900001525879|1|2022-10-29|15/09/2022|0.16||345800000||9.1599998474121|1|2022-08-27|15/06/2022|0.17||714500000||10.279999732971|1|2022-04-29|15/03/2022|0.1||375100000||10.5|1|2022-03-01|15/12/2021|0.17||839800000||14.85000038147|1|2021-10-30|15/09/2021|0.43||694700000||10.329999923706|1|2021-08-21|15/06/2021|0.24||795800000||10.85000038147|1|2021-04-29|15/03/2021|0.33||709100000||12.207695960999|1|2021-04-02|15/12/2020|0.91||1170000000||13.015389442444|1|2020-10-30|15/09/2020|0.59||654100000||11.830773353577|1|2020-08-28|15/06/2020|0.36||553600000||12.292310714722|1
2025-04-07 02:39:19|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|600992|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001HM4|3477||3.16B|3160000000|12.9|7953555|5.35|-19.27|12.77-13.76|14.26|245090000|0.73|-99.38|2.15B|2150000000|-0.13|0.05|0.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0067|0|0|-0.035|0.0574|121.3613|1.1704|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1|2022-10-27|15/09/2022|0.01||536000000||23.940000534058|1|2022-08-30|15/06/2022|0.01||681000000||24.200000762939|1|2022-04-28|15/03/2022|0.02||506500000||9.2200002670288|1|2022-03-10|15/12/2021|0.04||786300000||15.529999732971|1|2021-10-27|15/09/2021|0.03||646600000||8.0600004196167|1|2021-08-27|15/06/2021|0.04||671700000||9.5100002288818|1|2021-04-29|15/03/2021|0.02||424500000||6.3800001144409|1|2021-03-26|15/12/2020|0.04||634300000||5.960000038147|1|2020-10-27|15/09/2020|0.03||552200000||6.8299999237061|1|2020-08-25|15/06/2020|0.07||585300000||7.3000001907349|1|2020-04-28|15/03/2020|-0.02||358300000||6.2300000190735|1|2020-04-28|15/12/2019|0.05||513600000||6.2300000190735|1|2019-10-29|15/09/2019|0.03||581900000||7.1999998092651|1|2019-08-27|15/06/2019|0.03||521800000||7.25|1|2019-04-26|15/03/2019|0.03||571000000||9.039999961853|1|2019-03-29|15/12/2018|0.04||534000000||9.3699998855591|1|2018-10-29|15/09/2018|0.02||557600000||6.7300000190735|1|2018-08-29|15/06/2018|0.03||541500000||7.5700001716614|1
2025-04-07 02:39:33|07371|100735|/equities/yibai|SHANGHAICOMP|600594|CNY|Healthcare|Pharmaceuticals|China|CNE000001H03|5509||2.58B|2580000000|3.27|10617199|-27.29|-4.92|3.22-3.49|3.55|786890000|0.38|-10.9|2.4B|2400000000|-0.3|0.07|1.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0029|-1.0907|-0.0378|-2.6392|-0.0086|-2.8223|1.7104|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1|2024-04-19|15/12/2023|||||4.1399998664856|1|2024-04-19|15/03/2024|||||4.1399998664856|1|2023-10-27|15/09/2023|||||5.5999999046326|1|2023-08-18|15/06/2023|||||5.4699997901917|1|2023-04-28|15/12/2022|-0.79||636100000||5.9800000190735|1|2023-04-28|15/03/2023|0.06||683800000||5.9800000190735|1|2022-10-28|15/09/2022|0.09||653100000||5.6300001144409|1|2022-08-26|15/06/2022|0.1||758200000||5.1900000572205|1|2022-04-23|15/12/2021|-0.07|0.09|741000000|908380000|6.3600001335144|1|2022-04-23|15/03/2022|0.06||687900000||6.3600001335144|1|2021-10-28|15/09/2021|-0.02|0.09|918700000|908380000|5.3200001716614|1|2021-08-27|15/06/2021|-0.02|0.09|862300000|908380000|5.1799998283386|1|2021-04-23|15/12/2020|0.05|0.09|979800000|889850000|5.9000000953674|1|2021-04-23|15/03/2021|-0.02|0.07|824800000|681290000|5.9000000953674|1|2020-10-29|15/09/2020|-0.02|0.09|960500000|889850000|6.0999999046326|1|2020-07-30|15/06/2020|-0.02|0.09|785500000|889850000|7.1900000572205|1|2020-04-28|15/03/2020|0.08|0.07|687400000|667390000|5.1500000953674|1|2020-04-28|15/12/2019|-0.02|-0.05|852500000|729780000|5.1500000953674|1
2025-04-07 02:39:45|07372|100486|/equities/guodian-nj|SHANGHAICOMP|600268|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000010S3|3605||6.89B|6890000000|6.8|13696849|21.33|-8|6.6-6.98|7.29|1016093562|0.77|26|8.05B|8050000000.000001|0.26|0.09|1.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||33|4|25|-0.0172|0|0|-0.9578|0.2434|0.3346|1.494|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1|2024-04-25|15/03/2024|||||5.9583311080933|1|2024-03-29|15/12/2023|||||5.4333310127258|1|2023-10-27|15/09/2023|||||5.6416640281677|1|2023-08-25|15/06/2023|||||5.6999979019165|1|2023-04-29|15/03/2023|-0.05||1120000000||5.4930510520935|1|2023-03-31|15/12/2022|0.2||2700000000||5.6319398880005|1|2022-10-27|15/09/2022|0.06||1560000000||5.6527729034424|1|2022-08-19|15/06/2022|0.07||1820000000||7.23610496521|1|2022-04-29|15/03/2022|-0.1||934600000||6.0666642189026|1|2022-03-25|15/12/2021|0.24||2340000000||7.4083299636841|1|2021-10-28|15/09/2021|0.25||1410000000||7.7249970436096|1|2021-08-20|15/06/2021|-0.01||1390000000||7.2999968528748|1|2021-04-28|15/03/2021|-0.1||752800000||6.5|1|2021-03-26|15/12/2020|0.23||2280000000||7.1599998474121|1|2020-10-30|15/09/2020|0.05||1270000000||7.0999999046326|1|2020-08-20|15/06/2020|-0.04||1080000000||8.5699996948242|1|2020-04-29|15/03/2020|-0.15||398200000||10.159999847412|1|2020-03-27|15/12/2019|0.22||2020000000||5.8699998855591|1
2025-04-07 02:39:58|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|603639|CNY|Basic Materials|Chemicals|China|CNE100002GT8|3210||3.82B|3820000000|11.39|2355465|-21.1|-16.17|11.03-11.73|12.2|339898336|0.22|16.81|3.91B|3910000000|0.67|0.5|4.1|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|0.0025|0|0|0.1769|0.087|16.0983|2.9788|2025-04-29|15/12/2024|||||11.390000343323|1|2025-04-25|15/03/2025|||||11.390000343323|1|2024-10-29|15/09/2024|||||12.640000343323|1|2024-08-29|15/06/2024|||||12.35000038147|1|2024-04-27|15/12/2023|||691000000||15.420000076294|1|2024-04-26|15/03/2024|||1150000000||15.489999771118|1|2023-10-28|15/09/2023|||||17.530000686646|1|2023-08-29|15/06/2023|||||16.979999542236|1|2023-04-28|15/12/2022|0.09||732000000||19.35000038147|1|2023-04-28|15/03/2023|0.45||1230000000||19.35000038147|1|2022-10-29|15/09/2022|0.29||992000000|992000000|24.14999961853|1|2022-08-26|15/06/2022|0.55||1610000000||24.85000038147|1|2022-04-26|15/12/2021|0.41||1120000000||19.979999542236|1|2022-04-26|15/03/2022|0.42||1200000000|1200000000|19.979999542236|1|2021-10-26|15/09/2021|0.24||623900000||19.14999961853|1|2021-08-26|15/06/2021|0.29||833400000||18.440000534058|1|2021-04-28|15/12/2020|0.31||655100000||17.764293670654|1|2021-04-28|15/03/2021|0.55|0.55|1130000000||17.764293670654|1|2020-10-28|15/09/2020|0.34||665400000||16.942863464355|1|2020-08-28|15/06/2020|0.49||1110000000||15.91429233551|1
2025-04-07 02:40:08|07374|100449|/equities/hainan-airline|SHANGHAICOMP|600221|CNY|Industrials|Passenger Transportation Services|China|CNE0000011C5|35178|Hainan Airlines Co Ltd A|57.48B|57480000000|1.34|378411694|4.35|-2.44|1.31-1.41|1.43|43215632535|0.16|33.5|63.63B|63630000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0091|0|0|-1.2218|0.1008|7.7373|2.1412|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1|2024-04-27|15/12/2023|||||1.3899999856949|1|2024-04-26|15/03/2024|||||1.3799999952316|1|2023-10-31|15/09/2023|||||1.460000038147|1|2023-08-31|15/06/2023|||||1.5599999427795|1|2023-04-29|15/03/2023|||13150000000||1.710000038147|1|2023-04-21|15/12/2022|0.02||4140000000||1.710000038147|1|2022-10-31|15/09/2022|-0.24||7650000000||1.4900000095367|1|2022-08-31|15/06/2022|-0.28||4700000000||1.5199999809265|1|2022-04-30|15/12/2021|0.37||6740000000||1.789999961853|1|2022-04-30|15/03/2022|-0.11||6370000000||1.789999961853|1|2021-10-29|15/09/2021|-0.15||8920000000||2.1300001144409|1|2021-08-31|15/06/2021|0.1||10600000000||2.0899999141693|1|2021-04-30|15/12/2020|-2.96||9560000000||1.6200000047684|1|2021-04-30|15/03/2021|-0.18||7730000000||1.6200000047684|1|2020-10-31|15/09/2020|-0.23||8130000000||1.5499999523163|1|2020-08-29|15/06/2020|-0.33||4820000000||1.6399999856949|1|2020-04-30|15/03/2020|-0.37||6890000000||1.3999999761581|1|2020-03-31|15/12/2019|-0||15910000000||1.5599999427795|1
2025-04-07 02:40:18|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|900945|USD|Industrials|Passenger Transportation Services|China|CNE000000RT0|35178|Hainan Airlines Co Ltd B|7.92B|7920000000|0.255|660312|37.44|-0.352|0.25-0.267|0.267|43215632535|0.16|33.5|63.63B|63630000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|sell|strong_sell|strong_sell|strong_buy|strong_sell|sell|neutral|||||31|4|5|-0.048|0|0|1.0917|0.1304|3.4925|0.382|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1|2024-04-27|15/12/2023|||||0.1870000064373|1|2024-04-26|15/03/2024|||||0.18400000035763|1|2023-10-31|15/09/2023|||||0.18199999630451|1|2023-08-31|15/06/2023|||||0.20700000226498|1|2023-04-29|15/03/2023|||||0.25400000810623|1|2023-04-21|15/12/2022|||||0.25299999117851|1|2022-10-31|15/09/2022|||||0.21600000560284|1|2022-08-31|15/06/2022|||||0.20299999415874|1|2022-04-30|15/03/2022|||||0.20800000429153|1|2022-04-30|15/12/2021|||||0.20800000429153|1|2021-10-29|15/09/2021|||||0.24300000071526|1|2021-08-31|15/06/2021|||||0.22400000691414|1|2021-04-30|15/12/2020|||||0.18400000035763|1|2021-04-30|15/03/2021|||||0.18400000035763|1|2020-10-31|15/09/2020|||||0.19499999284744|1|2020-08-29|15/06/2020|||||0.21500000357628|1|2020-04-30|15/03/2020|||||0.23700000345707|1|2020-03-31|15/12/2019|||||0.24500000476837|1
2025-04-07 02:40:28|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|603069|CNY|Industrials|Passenger Transportation Services|China|CNE1000029C5|2750||4.97B|4970000000|15.74|5839368|-7.83|-23.56|15.68-16.68|17.2|316000000|0.76|-144|875.9M|875900000|-0.11|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|27|-0.0021|2.2083|0|-0.506|0.024|4.4983|6.2393|2025-04-23|15/03/2025|||||15.739999771118|1|2025-04-09|15/12/2024|||||15.739999771118|1|2024-10-29|15/09/2024|||||19.680000305176|1|2024-08-28|15/06/2024|||||15.029999732971|1|2024-04-28|15/03/2024|||||16.870000839233|1|2024-04-17|15/12/2023|||232000000|232000000|15.770000457764|1|2023-10-28|15/09/2023|||226000000|226000000|17.64999961853|1|2023-08-29|15/06/2023|||192000000|192000000|16.739999771118|1|2023-04-28|15/03/2023|-0.1||191600000||21.89999961853|1|2023-04-08|15/12/2022|0.43|0.03|249400000||25.629999160767|1|2022-10-28|15/09/2022|-0.21|0.06|127900000||22.10000038147|1|2022-08-27|15/06/2022|-0.1|-0.1|170300000||28.229999542236|1|2022-04-28|15/03/2022|-0.05|-0.05|192300000||10.130000114441|1|2022-03-31|15/12/2021|-0.05||159000000||10.739999771118|1|2021-10-27|15/09/2021|-0.07||203200000||15.319999694824|1|2021-08-26|15/06/2021|-0.01||203500000||17.690000534058|1|2021-04-27|15/03/2021|-0.1||166400000||18.280000686646|1|2021-04-26|15/12/2020|0.01||213900000||18.690000534058|1|2020-10-29|15/09/2020|-0.03||173400000||23.370000839233|1|2020-08-26|15/06/2020|-0.08||141900000||38.299999237061|1
2025-04-07 02:40:37|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|600515|CNY|Real Estate|Real Estate Operations|China|CNE000001C32|10307||38.50B|38500000000|3.38|50614934|3.41|-4.37|3.33-3.55|3.61|11425309602|0.12|113.33|5.32B|5320000000|0.03|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|-0.007|0|0|2.3532|0.2089|26.5811|10.311|2025-04-25|15/03/2025|||||3.3699998855591|1|2025-04-15|15/12/2024||0.02|||3.3699998855591|1|2024-10-29|15/09/2024||0.02|||3.5099999904633|1|2024-08-27|15/06/2024||0.04|1060000000||3.3199999332428|1|2024-04-29|15/03/2024|0.02|0.02|1190000000|1190000000|3.5599999427795|1|2024-04-19|15/12/2023|0.01|0.01|2230000000|2230000000|3.3800001144409|1|2023-10-28|15/09/2023||0.02|1170000000|1170000000|3.8099999427795|1|2023-08-22|15/06/2023|0.03|0.03|2110000000|2110000000|3.9700000286102|1|2023-04-26|15/03/2023|0.02||1260000000||4.6799998283386|1|2023-04-21|15/12/2022|0.01||1750000000||4.75|1|2022-10-27|15/09/2022|0.14||689000000|689000000|4.0999999046326|1|2022-08-24|15/06/2022|-0||1080000000||3.670000076294|1|2022-04-28|15/03/2022|0.01||1190000000||3.5999999046326|1|2022-04-28|15/12/2021|0.01||853600000||3.5999999046326|1|2021-10-28|15/09/2021|0.08||1110000000||6.1408162117004|1|2021-08-26|15/06/2021|0.01||1220000000||7.5016808509827|1|2021-04-30|15/03/2021|||1340000000||6.1340460777283|1|2021-04-30|15/12/2020|-2.19||2640000000||6.1340460777283|1|2020-10-30|15/09/2020|-0.04||1800000000||4.800262928009|1|2020-08-28|15/06/2020|0.29||1100000000||5.0101480484009|1
2025-04-07 02:40:47|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|601969|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001VS1|2799||13.48B|13480000000|6.98|14839314|1.26|-8.72|6.8-7.23|7.25|1936507037|1.03|19.64|4.07B|4070000000.0000005|0.36|0.12|1.66|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|8.16|2|8.32|8|35|4|26|-0.0089|0|0|-0.0243|0.1476|19.061|5.6335|2025-04-28|15/03/2025|||||6.9800000190735|1|2025-03-27|15/12/2024|||||7.3400001525879|1|2024-10-31|15/09/2024|||||6.8099999427795|1|2024-08-28|15/06/2024|||||5.4699997901917|1|2024-04-29|15/03/2024|||1110000000|1110000000|7.2300000190735|1|2024-03-26|15/12/2023|||||6.3200001716614|1|2023-10-28|15/09/2023|||||6.3499999046326|1|2023-08-26|15/06/2023|||||6.4400000572205|1|2023-04-29|15/03/2023|0.08||1220000000||6.8499999046326|1|2023-03-29|15/12/2022|0.01||1040000000||7.1300001144409|1|2022-10-29|15/09/2022|0.08||1050000000||6.6100001335144|1|2022-08-24|15/06/2022|0.12||1640000000||8.2799997329712|1|2022-04-30|15/03/2022|0.10||1110000000||7.5300002098083|1|2022-03-23|15/12/2021|-0.05||934000000||9.3900003433228|1|2021-10-30|15/09/2021|0.20||1140000000||15.239999771118|1|2021-08-24|15/06/2021|0.2||1270000000||20.690000534058|1|2021-04-30|15/03/2021|0.1||775500000||6.0999999046326|1|2021-03-26|15/12/2020|0.04||768100000||5.960000038147|1|2020-10-30|15/09/2020|0.02||725400000||5.3000001907349|1|2020-08-25|15/06/2020|0.01||485400000||6.5500001907349|1
2025-04-07 02:40:55|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|0.0024|-0.1541|-0.0388|-0.2273|0.3569|20.0375|0|2025-04-25|15/03/2025||1.64||8760000000|10.409999847412|1|2025-03-29|15/12/2024||0.05||8170000000|10.409999847412|1|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|12.069999694824|1|2024-08-29|15/06/2024|0.05|0.05|4100000000|5980000000|8.6599998474121|1|2024-04-26|15/03/2024|0.07|0.07|4760000000|4760000000|8.1599998474121|1|2024-03-28|15/12/2023|-0.26|-0.26|389500000|389500000|8.6599998474121|1|2023-10-30|15/09/2023|0.04|0.04|5610000000|5610000000|9.9099998474121|1|2023-08-30|15/06/2023|0.155|0.16|9600000000|9600000000|10.239999771118|1|2023-04-28|15/03/2023|0.19|0.19|8520000000|8520000000|9.0600004196167|1|2023-03-30|15/12/2022|0.04|0.04|6880000000|7010000000|8.7600002288818|1|2022-10-28|15/09/2022|0.11|0.11|6830000000|6830000000|8.4700002670288|1|2022-08-26|15/06/2022|0.25|0.24|8810000000|8810000000|9.5200004577637|1|2022-04-26|15/03/2022|0.11|0.11|4130000000|4130000000|9.3100004196167|1|2022-03-29|15/12/2021|0.075|0.07|8380000000|8380000000|10.319999694824|1|2021-10-28|15/09/2021|0.2768|0.26|11370000000|11140000000|12.090000152588|1|2021-08-26|15/06/2021|0.2951|0.3|12280000000|11590000000|12.380000114441|1|2021-04-28|15/03/2021|0.28|0.28|11190000000|11190000000|10.689999580383|1|2021-03-30|15/12/2020|0.175|0.18|8940000000|9020000000|11.14999961853|1|2020-10-29|15/09/2020|0.25|0.25|10470000000|10470000000|14.329999923706|1|2020-08-28|15/06/2020|0.2227|0.24|9880000000|9880000000|14.699999809265|1
2025-04-07 02:41:03|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|600477|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001G79|8292||6.06B|6060000000|2.58|40718641|-3.79|-3.23|2.55-2.72|2.75|2358968436|0.43|23.36|9.11B|9110000000|0.11|0.09|3.05|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0082|-0.0222|0|0.2016|0.0857|20.4638|1.822|2025-04-25|15/03/2025|||||2.5699999332428|1|2025-04-18|15/12/2024|||||2.5699999332428|1|2024-10-31|15/09/2024|||||2.7799999713898|1|2024-08-23|15/06/2024|||||2.1800000667572|1|2024-04-29|15/03/2024|||||2.7400000095367|1|2024-03-30|15/12/2023|||||2.7699999809265|1|2023-10-28|15/09/2023|||||3.539999961853|1|2023-08-26|15/06/2023|||||3.710000038147|1|2023-04-28|15/03/2023|0.03||1970000000||4.2300000190735|1|2023-04-01|15/12/2022|0.04|0.04|2600000000||4.5|1|2022-10-29|15/09/2022|0.02|0.02|2740000000||3.960000038147|1|2022-08-27|15/06/2022|0.06|0.06|2540000000||5.1999998092651|1|2022-04-28|15/03/2022|0.05|0.05|2100000000|2100000000|3.3800001144409|1|2022-04-20|15/12/2021|0.02|0.02|2840000000|2840000000|3.9100000858307|1|2021-10-23|15/09/2021|0.08|0.08|2400000000||3.5699999332428|1|2021-08-28|15/06/2021|0.04|0.12|2480000000||4.0500001907349|1|2021-04-30|15/03/2021|0.1|0.1|1870000000||3.8699998855591|1|2021-03-27|15/12/2020|0.04|0.05|3050000000||4.1900000572205|1|2020-10-30|15/09/2020|0.08|0.05|2300000000||4.1500000953674|1|2020-08-11|15/06/2020|0.12|0.12|1890000000||5.5|1
2025-04-07 02:41:09|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|600126|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000V97|3585||38.50B|38500000000|11.53|264681380|125.51|-14.72|10.98-11.66|11.47|3377189083|0.51|-126.56|64.62B|64620000000.00001|-0.09|0.05|0.41|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||32|4|25|-0.0042|0|0|0.1868|0.0542|22.8835|0.566|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1|2024-04-26|15/03/2024|||||5.0100002288818|1|2024-04-13|15/12/2023|||||5.0999999046326|1|2023-10-28|15/09/2023|||||4.1799998283386|1|2023-08-26|15/06/2023|||||4.2600002288818|1|2023-04-29|15/03/2023|0.01||12490000000||4.8299999237061|1|2023-04-15|15/12/2022|-0||6990000000||5.1799998283386|1|2022-10-29|15/09/2022|-0.01||10550000000||3.9100000858307|1|2022-08-20|15/06/2022|0.04||13970000000||4.6100001335144|1|2022-04-23|15/03/2022|0.01||11810000000||5|1|2022-04-09|15/12/2021|0.01||11100000000||5.8099999427795|1|2021-10-23|15/09/2021|0.11||13400000000||5.1500000953674|1|2021-08-21|15/06/2021|0.11||14970000000||5.3299999237061|1|2021-04-24|15/03/2021|0.11||10490000000||5.9499998092651|1|2021-04-10|15/12/2020|0.11||9760000000||6.0199999809265|1|2020-10-24|15/09/2020|0.11||9420000000||6.039999961853|1|2020-08-15|15/06/2020|0.04||7340000000||7.7600002288818|1|2020-04-25|15/03/2020|0.04||5910000000||7.5199999809265|1|2020-03-21|15/12/2019|0.03||7250000000||6.6599998474121|1
2025-04-07 02:41:17|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|603298|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002FY0|6076||23.16B|23160000000|17.68|13301622|-4.53|-24.64|17.68-17.75|21.48|1309812049|0.88|11.63|16.47B|16469999999.999998|1.52|0.5|2.55|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|23.53|13|27.3|20|34|4|31|0.001|-0.0065|-0.0003|0.1038|0.0455|15.2323|1.809|2025-04-18|15/12/2024||0.35|||17.680000305176|1|2025-04-17|15/03/2025|||||17.680000305176|1|2024-10-22|15/09/2024|0.4|0.4429|4180000000|4180000000|17.319999694824|1|2024-08-16|15/06/2024|0.492|0.484|4380000000|4380000000|16.60000038147|1|2024-04-23|15/03/2024|0.25|0.25|4170000000|4180000000|22.078580856323|1|2024-04-18|15/12/2023|0.3143|0.31|3760000000|3760000000|23.257152557373|1|2023-10-18|15/09/2023|0.4|0.4|4290000000|4290000000|17.585720062256|1|2023-08-18|15/06/2023|0.3729|0.37|4290000000|4290000000|17.478578567505|1|2023-04-21|15/03/2023|0.2229|0.22|3930000000|3930000000|14.507148742676|1|2023-04-19|15/12/2022|0.1843||3050000000||13.271433830261|1|2022-10-22|15/09/2022|0.31||3840000000|3840000000|11.335719108582|1|2022-08-18|15/06/2022|0.3||3920000000|3920000000|10.535718917847|1|2022-04-20|15/03/2022|0.22||3600000000||13.180000305176|1|2022-04-08|15/12/2021|0.20||3490000000||13.789999961853|1|2021-10-21|15/09/2021|0.33||3640000000||16.790000915527|1|2021-08-18|15/06/2021|0.25||4020000000||19.200000762939|1|2021-04-20|15/03/2021|0.25||3350000000||23.120000839233|1|2021-04-09|15/12/2020|0.24||3240000000||23.950000762939|1|2020-10-20|15/09/2020|0.25||3090000000||17.819999694824|1|2020-08-12|15/06/2020|0.27||3080000000||14.510000228882|1
2025-04-07 02:41:26|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|601177|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000V87|2821||6.21B|6210000000|15.23|37090407|100.71|-25.1|15.23-15.74|17.36|407975000|0.41|26.72|2.09B|2089999999.9999998|0.57|0.05|0.3|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||26|4|25|-0.0073|0|0|0.6645|0.0374|110.6376|1.9428|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1|2022-10-27|15/09/2022|0.11||483900000||8.3599996566772|1|2022-08-17|15/06/2022|0.13||658700000||9.3900003433228|1|2022-04-26|15/03/2022|0.12||575100000||7.7300000190735|1|2022-04-14|15/12/2021|-0||480000000||8.2299995422363|1|2021-10-27|15/09/2021|0.08||416400000||8.460000038147|1|2021-08-17|15/06/2021|0.14||697100000||8.75|1|2021-04-26|15/03/2021|0.13||546500000||7.4499998092651|1|2021-04-13|15/12/2020|0.02||477800000||7.9299998283386|1|2020-10-26|15/09/2020|0.07||509600000||8.1999998092651|1|2020-08-10|15/06/2020|0.11||567800000||9.4499998092651|1|2020-04-27|15/03/2020|0.01||363300000||8.1800003051758|1|2020-04-23|15/12/2019|0.01||439800000||8.3199996948242|1|2019-10-24|15/09/2019|0.01||334800000||9.920000076294|1|2019-08-21|15/06/2019|0.01||484200000||12.140000343323|1|2019-04-25|15/03/2019|0.02||394000000||10.710000038147|1|2019-04-11|15/12/2018|0.01||402300000||11.449999809265|1|2018-10-24|15/09/2018|0.01||345000000||5.7800002098083|1|2018-08-22|15/06/2018|0.01||457300000||6.1700000762939|1
2025-04-07 02:41:35|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|603618|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001V78|2112||4.26B|4260000000|6.15|37298627|31.09|-9.26|6.15-6.45|6.94|691375616|0.4|29.33|8.22B|8220000000.000001|0.21|0.06|0.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|23|-0.002|0|0|0.8529|0.0864|57.0057|0.7957|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1|2022-10-27|15/09/2022|0.03||2230000000||6.039999961853|1|2022-08-26|15/06/2022|0.08||2300000000||6.5500001907349|1|2022-04-29|15/03/2022|0.04||1740000000||4.6700000762939|1|2022-04-26|15/12/2021|0.01||2070000000||4.8000001907349|1|2021-10-28|15/09/2021|0.04||2300000000||7.6500000953674|1|2021-08-27|15/06/2021|0.07||1760000000||6.3400001525879|1|2021-04-21|15/03/2021|0.03||1310000000||5.9699997901917|1|2021-04-21|15/12/2020|||1460000000||5.9699997901917|1|2020-10-26|15/09/2020|0.08||1650000000||5.5100002288818|1|2020-08-24|15/06/2020|0.08||1760000000||6.1799998283386|1|2020-04-27|15/03/2020|0.01||948800000||6.289999961853|1|2020-04-23|15/12/2019|0.03||1540000000||5.9800000190735|1|2019-10-25|15/09/2019|0.05||1220000000||5.8000001907349|1|2019-08-27|15/06/2019|0.05||1170000000||5.8099999427795|1|2019-04-24|15/03/2019|0.03||981700000||7.4800000190735|1|2019-04-24|15/12/2018|0.04||1330000000||7.4800000190735|1|2018-10-25|15/09/2018|0.03||1060000000||4.5100002288818|1|2018-08-30|15/06/2018|0.01||1040000000||6.1700000762939|1
2025-04-07 02:41:46|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|603258|CNY|Technology|Software \u0026 IT Services|China|CNE100002GB6|808||4.80B|4800000000|19.96|7958181|21.2|-28.61|19.96-20.99|22.18|240324600|0.36|285.14|584.39M|584390000|0.07|0.44|1.98|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|28|0.0183|0|0|0.3856|0.0525|46.1508|9.9532|2025-04-26|15/12/2024|||||19.959999084473|1|2025-04-25|15/03/2025|||||19.959999084473|1|2024-10-30|15/09/2024|||||20.709999084473|1|2024-08-28|15/06/2024|||||15.140000343323|1|2024-04-26|15/03/2024|||||16.840000152588|1|2024-03-29|15/12/2023|||324000000|324000000|20.370000839233|1|2023-10-31|15/09/2023|||187000000|187000000|24.479999542236|1|2023-08-31|15/06/2023|||163000000|163000000|32.849998474121|1|2023-04-28|15/03/2023|0.2||155700000||45.990001678467|1|2023-03-31|15/12/2022|0.02||173200000||27.989999771118|1|2022-10-28|15/09/2022|0.21||184000000||19.870000839233|1|2022-08-31|15/06/2022|0.3||206400000||20.620000839233|1|2022-04-29|15/03/2022|0.29||227000000||20.60000038147|1|2022-03-31|15/12/2021|0.22||231000000||24.879999160767|1|2021-10-29|15/09/2021|0.32||257100000||21.5|1|2021-08-20|15/06/2021|0.44||245000000||21.889999389648|1|2021-04-30|15/03/2021|0.42||263200000||26.64999961853|1|2021-04-16|15/12/2020|0.35||287400000||27.229999542236|1|2020-10-29|15/09/2020|0.41||262000000||41.090000152588|1|2020-08-28|15/06/2020|0.42||232200000||46.790000915527|1
2025-04-07 02:41:54|07386|942835|/equities/hz-first|SHANGHAICOMP|603806|CNY|Basic Materials|Chemicals|China|CNE100001VX1|4549||33.15B|33150000000|12.7|25096947|-29.54|-20.13|12.53-13.15|13.74|2605997656|1.14|20.02|21.11B|21110000000|0.64|0.26|1.89|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.58|15|22.68|12|35|4|31|0.0019|-0.1549|-0.0165|1.5973|0.0582|75.9653|9.0845|2025-04-28|15/03/2025|||||12.699999809265|1|2025-04-10|15/12/2024||0.2||5550000000|12.699999809265|1|2024-10-31|15/09/2024|0.13|0.19|4410000000|4410000000|18.270000457764|1|2024-08-16|15/06/2024|0.16|0.255|5440000000|5440000000|15.579999923706|1|2024-04-30|15/03/2024|0.24|0.24|5320000000|5320000000|18.657150268555|1|2024-04-12|15/12/2023|0.16|0.16|5940000000|5940000000|18.500007629395|1|2023-10-28|15/09/2023|0.2071|0.21|6030000000|6030000000|18.000007629395|1|2023-08-22|15/06/2023|0.2|0.2|5700000000|5700000000|21.157150268555|1|2023-04-22|15/12/2022|0.0071|0.22|5330000000|7080000000|25.724510192871|1|2023-04-22|15/03/2023|0.1429|0.14|4910000000|4910000000|25.724510192871|1|2022-10-29|15/09/2022|0.1837|0.18|4530000000|4530000000|32.653087615967|1|2022-08-30|15/06/2022|0.2755|0.25|5130000000|5130000000|34.85717010498|1|2022-04-30|15/03/2022|0.1312|0.13|3880000000|3880000000|47.31636428833|1|2022-03-18|15/12/2021|0.328|0.33|3930000000|3930000000|63.724540710449|1|2021-10-29|15/09/2021|0.1658|0.5083|3210000000|3210000000|69.591888427734|1|2021-08-18|15/06/2021|0.1604|0.4833|2900000000||66.785766601562|1|2021-04-20|15/03/2021|0.64|0.5333|2810000000|2810000000|47.613094329834|1|2021-03-26|15/12/2020|0.2733|0.75|2920000000||46.654762268066|1|2020-10-26|15/09/2020|0.164||2090000000||43.815475463867|1|2020-08-07|15/06/2020|0.30||1870000000|1870000000|38.398811340332|1
2025-04-07 02:42:03|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|603602|CNY|Technology|Communications \u0026 Networking|China|CNE100002WC1|777||3.30B|3300000000|14.83|13066114|17.89|-21.62|14.71-15.58|16.22|222321493|0.04|99.2|1.82B|1820000000|0.15|0.06|0.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|23|-0.0613|0|0|1.4818|0.4012|49.9627|5.3152|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1|2022-10-28|15/09/2022|0.04||259100000||11.14999961853|1|2022-08-22|15/06/2022|0.09||346400000||11.010000228882|1|2022-04-28|15/03/2022|-0.05||189800000||9.6300001144409|1|2022-04-15|15/12/2021|0.07||297600000||11.199999809265|1|2021-10-28|15/09/2021|0.01||182900000||8.670000076294|1|2021-08-25|15/06/2021|0.03||226400000||11.14999961853|1|2021-04-29|15/03/2021|0.19||176900000||10.430000305176|1|2021-04-02|15/12/2020|0.19||404800000||11.630000114441|1|2020-10-29|15/09/2020|0.00||131900000||12.430000305176|1|2020-08-28|15/06/2020|-0.05||153700000||15.079999923706|1|2020-04-30|15/03/2020|0.11||87170000||17.569236755371|1|2020-04-10|15/12/2019|0.11||290200000||18.400005340576|1|2019-10-30|15/09/2019|0.02||186700000||16.638467788696|1|2019-08-12|15/06/2019|0.14||297600000||14.269234657288|1|2019-04-28|15/03/2019|-0.03||90210000||18.131881713867|1|2019-04-04|15/12/2018|0.18||218900000||21.511003494263|1|2018-10-30|15/09/2018|0.01||94940000||13.714295387268|1|2018-08-30|15/06/2018|0.24||192500000||13.769240379333|1
2025-04-07 02:42:14|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|600814|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000DP8|1038||5.34B|5340000000|7.31|21893114|20.62|-9.99|7.1-7.64|7.78|735105598|0.45|21.26|1.75B|1750000000|0.34|0.14|1.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||26|4|24|0.0052|0|0|0.1951|-0.01|30.1705|1.3529|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1|2022-10-27|15/09/2022|0.13||561700000||5.5300002098083|1|2022-08-30|15/06/2022|0.07||432500000||6.1900000572205|1|2022-04-29|15/03/2022|0.13||527600000||6.5999999046326|1|2022-03-24|15/12/2021|0.11||504700000||8.2200002670288|1|2021-10-28|15/09/2021|0.06||505600000||5.8899998664856|1|2021-08-30|15/06/2021|0.13||517100000||6.3200001716614|1|2021-04-27|15/03/2021|0.19||601900000||6.3699998855591|1|2021-03-29|15/12/2020|0.37||1790000000||5.5300002098083|1|2020-10-29|15/09/2020|0.14||2280000000||5.9699997901917|1|2020-08-28|15/06/2020|0.13||1800000000||6.289999961853|1|2020-04-24|15/03/2020|-0||1080000000||4.960000038147|1|2020-04-01|15/12/2019|0.13||1880000000||5.4699997901917|1|2019-10-25|15/09/2019|0.04||1470000000||5.2199997901917|1|2019-08-12|15/06/2019|0.07||1440000000||4.8400001525879|1|2019-04-24|15/03/2019|0.09||1610000000||6.0700001716614|1|2019-03-11|15/12/2018|0.02||1700000000||5.7300000190735|1|2018-10-27|15/09/2018|0.03||1270000000||4.9499998092651|1|2018-08-10|15/06/2018|0.07||1350000000||6.4299998283386|1
2025-04-07 02:42:21|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|605166|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100003ZN9|573||3.95B|3950000000|11.28|7023329|18.66|-14.18|11.28-11.73|13.11|315572082|-0.05|13.08|6.97B|6970000000|0.88|0.28|2.27|2025-04-10 00:00:00|2025-04-10|strong_sell|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||24|4|18|-0.1027|0|0|0.2611|0.2446|20.0947|0.8261|2025-04-25|15/03/2025|||||11.279999732971|1|2025-04-10|15/12/2024|||||11.279999732971|1|2024-10-29|15/09/2024|||1820000000||11.220000267029|1|2024-08-28|15/06/2024|||1880000000||8.8999996185303|1|2024-04-23|15/03/2024|||1640000000|1640000000|11.050000190735|1|2024-03-29|15/12/2023|||||9.4799995422363|1|2023-10-31|15/09/2023|||||9.4499998092651|1|2023-08-25|15/06/2023|||1500000000|1500000000|9.0299997329712|1|2023-04-25|15/03/2023|0.16||1280000000||10.300000190735|1|2023-04-06|15/12/2022|0.12||1220000000||11.199999809265|1|2022-10-30|15/09/2022|0.23||1440000000||13.130000114441|1|2022-08-28|15/06/2022|0.22||1490000000||13.189999580383|1|2022-04-28|15/03/2022|0.2||1890000000||10.489999771118|1|2022-03-28|15/12/2021|0.12||1610000000||13.35000038147|1|2021-10-28|15/09/2021|0.17||1340000000||9.8999996185303|1|2021-08-19|15/06/2021|0.27||1430000000||10.25|1|2021-04-29|15/03/2021|0.2||1030000000||9.7200002670288|1|2021-04-15|15/12/2020|0.17||860900000||10.539999961853|1|2020-10-28|15/09/2020|0.07||669300000||10.909999847412|1|2020-08-26|15/06/2020|0.1||588000000||12.840000152588|1
2025-04-07 02:42:32|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|603238|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002YP9|1432||2.75B|2750000000|15.52|8459090|46.23|-20.61|15.52-15.82|16.94|177509000|0.3|28.74|2.12B|2120000000|0.54|0.3|1.74|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||33|4|24|-0.0121|0|0|0.0427|0.0894|33.8665|2.8896|2025-04-25|15/12/2024|||||15.520000457764|1|2025-04-24|15/03/2025|||||15.520000457764|1|2024-10-29|15/09/2024|||||11.039999961853|1|2024-08-23|15/06/2024|||||9.079999923706|1|2024-04-24|15/03/2024|||||10.869999885559|1|2024-04-24|15/12/2023|||||10.869999885559|1|2023-10-31|15/09/2023|||||13.39999961853|1|2023-08-25|15/06/2023|||||11.880000114441|1|2023-04-21|15/12/2022|0.04||489300000||11.159999847412|1|2023-04-21|15/03/2023|0.06||397500000||11.159999847412|1|2022-10-27|15/09/2022|0.05||381500000||10.340000152588|1|2022-08-27|15/06/2022|0.08||383700000||10.840000152588|1|2022-04-28|15/12/2021|0.00||376400000||9.6999998092651|1|2022-04-28|15/03/2022|0.04||335000000||9.6999998092651|1|2021-10-27|15/09/2021|0.13||342500000||12.869999885559|1|2021-08-27|15/06/2021|0.14||338000000||13.869999885559|1|2021-04-23|15/12/2020|0.43||519900000||18.944822311401|1|2021-04-23|15/03/2021|0.41||462600000||18.944822311401|1|2020-10-27|15/09/2020|0.77||608000000||25.11033821106|1|2020-08-27|15/06/2020|0.41||543000000||26.793096542358|1
2025-04-07 02:42:41|07391|100619|/equities/silan-microele|SHANGHAICOMP|600460|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE000001DN1|9294||36.38B|36380000000|21.82|27705708|21.64|-34.69|21.5-22.95|23.94|1664071845|1.03|166.77|10.6B|10600000000|0.13|||2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|22.39|13|31.71|17|34|4|31|0.0073|-0.0674|0.0032|-0.0733|0.0573|34.2807|7.0674|2025-04-28|15/03/2025||0.078||2890000000|21.840000152588|1|2025-04-19|15/12/2024||0.17||2890000000|21.840000152588|1|2024-10-31|15/09/2024|0.0312|0.0617|2890000000|2890000000|29.530000686646|1|2024-08-20|15/06/2024|-0.01|-0.01|2810000000|2810000000|19.89999961853|1|2024-04-29|15/03/2024|-0.01|-0.01|2470000000|2460000000|19.030000686646|1|2024-04-09|15/12/2023|0.0922|0.1|2440000000|2440000000|18.879999160767|1|2023-10-27|15/09/2023|-0.1|-0.1|2420000000|2420000000|23.200000762939|1|2023-08-19|15/06/2023|-0.18|-0.18|2410000000|2410000000|25.579999923706|1|2023-04-29|15/03/2023|0.15|0.15|2070000000|2070000000|32.900001525879|1|2023-03-31|15/12/2022|0.1982|0.2|2040000000|2040000000|35.990001678467|1|2022-10-29|15/09/2022|0.12|0.12|2060000000|2060000000|30.909999847412|1|2022-08-23|15/06/2022|0.23|0.23|2180000000|2180000000|42.770000457764|1|2022-04-30|15/03/2022|0.19|0.19|2000000000|2000000000|42|1|2022-03-29|15/12/2021|0.56|0.56|1970000000|1970000000|54.130001068115|1|2021-10-30|15/09/2021|0.21|0.21|1910000000|1910000000|61.669998168945|1|2021-08-17|15/06/2021|0.2|0.2|1830000000|1830000000|63.569999694824|1|2021-04-29|15/03/2021|0.13|0.13|1480000000|1480000000|30.920000076294|1|2021-03-26|15/12/2020|0.04|0.04|1290000000|1290000000|23.299999237061|1|2020-10-30|15/09/2020|0.01|0.01|1260000000|1260000000|15.35000038147|1|2020-08-15|15/06/2020|0.02|0.02|1010000000|1010000000|18.299999237061|1
2025-04-07 02:42:50|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|603040|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002YY1|720||3.39B|3390000000|25.07|3930746|31.23|-35.55|25.07-26|29.24|135183636|0.57|15.83|657.51M|657510000|1.59|0.7|2.51|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|28|2|28|28|33|4|25|0.0355|-0.2789|0|0.1009|0.0709|19.9121|10.1784|2025-04-29|15/12/2024|||||25.069999694824|1|2025-04-25|15/03/2025|||||25.069999694824|1|2024-10-28|15/09/2024|||168000000||23.299999237061|1|2024-08-29|15/06/2024|||||17.780000686646|1|2024-04-27|15/12/2023|||||20.819999694824|1|2024-04-26|15/03/2024|||||20.549999237061|1|2023-10-27|15/09/2023|||||23.190000534058|1|2023-08-29|15/06/2023|||141000000|141000000|24.299999237061|1|2023-04-28|15/12/2022|0.33||172900000||18.760000228882|1|2023-04-28|15/03/2023|0.36||131900000||18.760000228882|1|2022-10-29|15/09/2022|0.35||152500000||16.64999961853|1|2022-08-27|15/06/2022|0.23||104200000||17.989999771118|1|2022-04-29|15/12/2021|0.33||113200000||12.819999694824|1|2022-04-29|15/03/2022|0.27||97170000|97170000|12.819999694824|1|2021-10-28|15/09/2021|0.16||105300000||21.14999961853|1|2021-08-27|15/06/2021|0.31||109400000||19.860000610352|1|2021-04-27|15/12/2020|0.4||123500000||21.500005722046|1|2021-04-27|15/03/2021|0.34||104200000||21.500005722046|1|2020-10-27|15/09/2020|0.42||103000000|103000000|23.546161651611|1|2020-08-26|15/06/2020|0.34||88000000|88000000|23.976930618286|1
2025-04-07 02:42:57|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|29|-0.0016|0|0|0.2483|0.0581|39.0881|0|2025-04-26|15/12/2024|||||8.5299997329712|1|2025-04-24|15/03/2025|||||8.5299997329712|1|2024-10-30|15/09/2024|||||6.8200001716614|1|2024-08-28|15/06/2024|||||5.8899998664856|1|2024-04-27|15/12/2023||0.17|733000000||8.329999923706|1|2024-04-26|15/03/2024|||832000000|832000000|8.170000076294|1|2023-10-28|15/09/2023||0.26|822000000|822000000|11.439999580383|1|2023-08-30|15/06/2023||0.21|||12.470000267029|1|2023-04-29|15/03/2023|0.2|0.2|748000000|748000000|14.279999732971|1|2023-04-26|15/12/2022|-0.08|-0.08|576000000|576000000|13.85000038147|1|2022-10-29|15/09/2022|0.38||775600000||13.85000038147|1|2022-08-30|15/06/2022|0.15||759200000||12.619999885559|1|2022-04-28|15/03/2022|0.12||637700000||11.390000343323|1|2022-04-12|15/12/2021|0.1|0.1|727000000|727000000|12.609999656677|1|2021-10-30|15/09/2021|0.17|0.17|740000000|740000000|13.449999809265|1|2021-08-17|15/06/2021|0.17|0.17|731000000|731000000|14.340000152588|1|2021-04-29|15/03/2021|0.12||509400000||13.619999885559|1|2021-04-28|15/12/2020|0.11||655000000||13.119999885559|1|2020-10-29|15/09/2020|0.11|0.11|591500000|591500000|9.829999923706|1|2020-08-26|15/06/2020|0.16|0.16|485000000|485000000|11.880000114441|1
2025-04-07 02:43:10|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|600375|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001DS0|2112||9.44B|9440000000|5.89|8398114|42.2|-7.93|5.89-5.98|6.16|1603071367|0.54|58.9|4.22B|4219999999.9999995|0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||31|4|24|-0.0417|0|0|0.939|0.0768|3.3246|2.3204|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1|2024-04-29|15/03/2024|||||4.8099999427795|1|2024-03-29|15/12/2023|||||5.0799999237061|1|2023-10-28|15/09/2023|||||6.3099999427795|1|2023-08-26|15/06/2023|||||6.7399997711182|1|2023-04-29|15/03/2023|-0.07||613600000||7.5500001907349|1|2023-03-31|15/12/2022|-0.56||1080000000||7.3499999046326|1|2022-10-29|15/09/2022|-0.43||534200000||6.3000001907349|1|2022-08-30|15/06/2022|-1.01||891900000||8.6800003051758|1|2022-04-29|15/03/2022|-0.25||920200000||6.4200000762939|1|2022-03-26|15/12/2021|-0.91||899800000||9.789999961853|1|2021-10-28|15/09/2021|-0.27||580600000||8.8800001144409|1|2021-08-28|15/06/2021|-0.9||2300000000||10.529999732971|1|2021-04-29|15/03/2021|-0.02||1540000000||6.7600002288818|1|2021-03-09|15/12/2020|-0.57||1090000000||7.710000038147|1|2020-10-29|15/09/2020|-0.14||1900000000||7|1|2020-07-25|15/06/2020|0.02||2360000000||8.1199998855591|1|2020-04-29|15/03/2020|-0.2||1070000000||4.5300002098083|1|2020-03-28|15/12/2019|0.06||1400000000||4.3299999237061|1
2025-04-07 02:43:19|07395|100576|/equities/tianyi-science|SHANGHAICOMP|600378|CNY|Basic Materials|Chemicals|China|CNE0000016V4|7728||32.73B|32729999999.999996|25.33|3021277|-19.49|-35.33|24.83-25.88|27.44|1290033705|0.26|32.47|6.51B|6510000000|0.78|0.35|1.3|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.56|3|45.92|33.2|34|4|27|-0.0059|0.0068|0.0006|0.6642|1.0346|43.5023|11.6111|2025-04-30|15/12/2024|||||25.280000686646|1|2025-04-28|15/03/2025|||||25.280000686646|1|2024-10-31|15/09/2024|||1860000000||31.64999961853|1|2024-08-31|15/06/2024|||||26.909999847412|1|2024-04-30|15/03/2024|||1610000000||31.889999389648|1|2024-04-30|15/12/2023|||||31.889999389648|1|2023-10-31|15/09/2023|0.202|0.2|1970000000|1970000000|31.590000152588|1|2023-08-26|15/06/2023|0.302||2250000000|2250000000|30.979999542236|1|2023-04-29|15/03/2023|0.25||2060000000|2060000000|38.909999847412|1|2023-04-22|15/12/2022|0.46||2670000000||41.099998474121|1|2022-10-29|15/09/2022|0.288|0.29|2350000000|2340000000|42.590000152588|1|2022-08-27|15/06/2022|0.297|0.29|2190000000|2190000000|39.799999237061|1|2022-04-30|15/03/2022|0.24|0.24|1850000000|1850000000|32.650001525879|1|2022-04-20|15/12/2021|0.274||2240000000|2240000000|34.319999694824|1|2021-10-29|15/09/2021|0.26||1930000000||30.200000762939|1|2021-08-28|15/06/2021|0.27||1770000000||38.029998779297|1|2021-04-30|15/03/2021|0.18||1480000000||20.959999084473|1|2021-04-16|15/12/2020|0.22||1850000000||21|1|2020-10-29|15/09/2020|0.15||1200000000||22.60000038147|1|2020-08-28|15/06/2020|0.11||1350000000||22.030000686646|1
2025-04-07 02:43:29|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|600202|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000Z69|693||1.86B|1860000000|4.85|26006987|5.69|-6.24|4.85-5.1|5.66|383340672|0.63|-2613.7|1.3B|1300000000|0|0.01|0.19|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||25|4|23|-0.0097|0|0|0.7946|0.231|19.1852|3.6974|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1|2022-10-28|15/09/2022|0.08||232100000||4.789999961853|1|2022-08-22|15/06/2022|-0||264100000||6.2300000190735|1|2022-04-27|15/03/2022|0.02||189500000||4.8600001335144|1|2022-03-27|15/12/2021|0.03||210200000||5.5500001907349|1|2021-10-28|15/09/2021|-0.03||191900000||4.5799999237061|1|2021-08-16|15/06/2021|0.15||282100000||4.039999961853|1|2021-04-26|15/03/2021|0.01||168600000||4.1999998092651|1|2021-03-08|15/12/2020|0.05||261900000||3.8399999141693|1|2020-10-26|15/09/2020|0.02||200000000||4.3499999046326|1|2020-08-17|15/06/2020|0.05||298000000||4.6799998283386|1|2020-04-21|15/03/2020|0.01||157300000||4.3000001907349|1|2020-03-02|15/12/2019|0.03||198500000||4.4200000762939|1|2019-10-21|15/09/2019|0.02||248900000||5.0900001525879|1|2019-08-05|15/06/2019|0.06||292500000||5.0100002288818|1|2019-04-22|15/03/2019|0.02||164600000||5.8400001525879|1|2019-03-25|15/12/2018|0.03||379400000||5.5199999809265|1|2018-10-29|15/09/2018|0.01||172300000||3.170000076294|1|2018-08-28|15/06/2018|0.06||149900000||3.5999999046326|1
2025-04-07 02:43:37|07397|100410|/equities/dongan-auto|SHANGHAICOMP|600178|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000XJ9|3184||4.86B|4860000000|10.27|20371828|-2.73|-16.89|10.25-10.66|11.94|470923395|1.61|-170.83|4.55B|4550000000|-0.06|0.01|0.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|9.5|1|9.5|9.5|32|4|25|-0.0095|0|0|-1.243|0.0616|16.5886|1.2292|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1|2024-04-29|15/03/2024|||||10.529999732971|1|2024-04-23|15/12/2023|||||10.060000419617|1|2023-10-28|15/09/2023|||||6.9299998283386|1|2023-08-29|15/06/2023|||||6.25|1|2023-04-29|15/03/2023|-0.02||1250000000||6.25|1|2023-03-28|15/12/2022|||1080000000||6.5599999427795|1|2022-10-31|15/09/2022|0.11||1450000000||6.0700001716614|1|2022-08-02|15/06/2022|0.07||1410000000||7.5799999237061|1|2022-04-26|15/03/2022|0.04||1830000000||5.4699997901917|1|2022-03-15|15/12/2021|-0.13||1660000000||7.039999961853|1|2021-10-30|15/09/2021|0.04||1510000000||7.1500000953674|1|2021-08-28|15/06/2021|0.14||1730000000||8.3699998855591|1|2021-04-27|15/03/2021|0.16||1690000000||7.3899998664856|1|2021-04-20|15/12/2020|-0.08||1130000000||7.2800002098083|1|2020-10-27|15/09/2020|0.1||907400000||7.3400001525879|1|2020-08-31|15/06/2020|0.09||852900000||7.5199999809265|1|2020-04-28|15/03/2020|-0.01||490900000||4.6700000762939|1|2020-03-24|15/12/2019|0.01||671600000||4.1700000762939|1
2025-04-07 02:43:47|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|600864|CNY|Utilities|Multiline Utilities|China|CNE000000H38|4070||12.00B|12000000000|5.77|38697403|19.62|-8.18|5.67-6.09|6.21|2080570520|0.69|30.37|2.7B|2700000000|0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|23|0.0014|0|0|-1.6868|0.1777|16.4922|5.0357|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1|2022-10-26|15/09/2022|-0.15||||4.5799999237061|1|2022-08-23|15/06/2022|0.07||||5.3800001144409|1|2022-04-26|15/03/2022|-0.23||||4.9800000190735|1|2022-04-15|15/12/2021|0.02||||5.7199997901917|1|2021-10-22|15/09/2021|0.04||||5.9000000953674|1|2021-08-25|15/06/2021|0.11||||5.9699997901917|1|2021-04-24|15/03/2021|-0.05||||5.710000038147|1|2021-04-17|15/12/2020|-0.01||||5.8699998855591|1|2020-10-24|15/09/2020|0.07||||6.6599998474121|1|2020-08-22|15/06/2020|-0.04||||7.5599999427795|1|2020-04-25|15/03/2020|0.07||||6.1599998474121|1|2020-04-18|15/12/2019|-0.17||||6.4000000953674|1|2019-10-24|15/09/2019|0.04||||6.7399997711182|1|2019-08-22|15/06/2019|0.02||||6.8499999046326|1|2019-04-24|15/03/2019|0.22||877000000||8.0100002288818|1|2019-04-19|15/12/2018|0.05||880900000||7.9299998283386|1|2018-10-24|15/09/2018|-0.06||412500000||3.4000000953674|1|2018-08-24|15/06/2018|-0.07||644200000||4.2699999809265|1
2025-04-07 02:43:56|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|600664|CNY|Healthcare|Pharmaceuticals|China|CNE0000009T3|9853||8.51B|8510000000|3.4|93842606|22.77|-4.97|3.35-3.57|3.72|2518509876|0.17|14.08|16.22B|16219999999.999998|0.24|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||34|4|26|-0.0065|0|0|0.2639|0.0084|16.1896|0.8269|2025-04-26|15/12/2024|||||3.3900001049042|1|2025-04-25|15/03/2025|||||3.3900001049042|1|2024-10-26|15/09/2024|||4110000000||3.9000000953674|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1|2024-04-26|15/03/2024|||||2.829999923706|1|2024-04-11|15/12/2023|||||2.9900000095367|1|2023-10-27|15/09/2023|||||3.4100000858307|1|2023-08-25|15/06/2023|||||3.2300000190735|1|2023-04-28|15/03/2023|0.05||3930000000|3930000000|3.2699999809265|1|2023-04-11|15/12/2022|0.12||3820000000||3.0999999046326|1|2022-10-27|15/09/2022|0.01||3570000000||2.7400000095367|1|2022-08-26|15/06/2022|0.01||3080000000||2.8099999427795|1|2022-04-28|15/03/2022|0.06||3330000000||2.7699999809265|1|2022-04-09|15/12/2021|0.06||3060000000||3.3399999141693|1|2021-10-26|15/09/2021|0.06||3330000000||3.1800000667572|1|2021-08-16|15/06/2021|0.06||3430000000||3.1800000667572|1|2021-04-28|15/03/2021|0.06||2980000000||2.789999961853|1|2021-04-03|15/12/2020|0.06||3140000000||2.6800000667572|1|2020-10-30|15/09/2020|0.06||2840000000||3.329999923706|1|2020-08-26|15/06/2020|-0.06||2300000000||3.5599999427795|1
2025-04-07 02:44:06|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|603023|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000022Y4|0||1.66B|1660000000|2.95|6223867|-18.59|-4.2|2.95-2.97|3.08|561229507|0.64|-147.5|54.23M|54230000|-0.02|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|strong_sell|strong_buy|buy|sell|buy|neutral|||||26|4|25|0.0016|0|0|0.3469|0.1448|62.9931|28.27|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1|2022-10-28|15/09/2022|||23630000||4.0900001525879|1|2022-08-29|15/06/2022|-0||14190000||4.710000038147|1|2022-04-29|15/03/2022|||11980000||4.0900001525879|1|2022-04-22|15/12/2021|0.01||31850000||4.6700000762939|1|2021-10-29|15/09/2021|||13790000||3.539999961853|1|2021-08-30|15/06/2021|-0||13800000||3.9000000953674|1|2021-04-28|15/03/2021|||11560000||4.0100002288818|1|2021-04-20|15/12/2020|0.01||30320000||4.5199999809265|1|2020-10-28|15/09/2020|||15980000||4.5599999427795|1|2020-08-20|15/06/2020|0.01||23350000||5.039999961853|1|2020-04-27|15/03/2020|0.01||14880000||4.6386551856995|1|2020-04-27|15/12/2019|0.01||39810000||4.6386551856995|1|2019-10-28|15/09/2019|0.02||37830000||3.8151249885559|1|2019-08-05|15/06/2019|0.01||25720000||3.6302518844605|1|2019-04-18|15/12/2018|0.07||85680000||4.5378131866455|1|2019-04-18|15/03/2019|0.03||34730000||4.5378131866455|1|2018-10-26|15/09/2018|0.01||23500000||3.3893539905548|1|2018-07-27|15/06/2018|0.05||53610000||4.2997169494629|1
2025-04-07 02:44:14|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|688011|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003MT4|474||1.61B|1610000000|14.71|891475|-6.17|-22|14.6-15.95|16.56|99162523|0.4|-25.87|171.94M|171940000|-0.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|18|-0.0874|0|0|1.5728|0.3515|6.6233|30.7533|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1|2022-10-25|15/09/2022|-0.01||44610000||24.030000686646|1|2022-08-15|15/06/2022|0.14||44560000||27.620000839233|1|2022-04-27|15/03/2022|-0.09||13810000||18.459999084473|1|2022-04-27|15/12/2021|-0.01||56030000||18.459999084473|1|2021-10-20|15/09/2021|-0.09||11910000||38.029998779297|1|2021-08-09|15/06/2021|0.03||46590000||44.830001831055|1|2021-04-20|15/03/2021|0.09||29270000||37.599998474121|1|2021-03-15|15/12/2020|0.14||67140000||37.520000457764|1|2020-10-20|15/09/2020|0.15||23020000||51.419998168945|1|2020-08-25|15/06/2020|-0.03||19280000||53.200000762939|1|2020-04-28|15/03/2020|-0.02||14640000||38.900001525879|1|2020-04-28|15/03/2019|0.06||29050000||38.900001525879|1|2020-04-16|15/12/2019|0.46||97360000||37.729999542236|1|2019-10-30|15/09/2019|0.09||32840000||48.209999084473|1|2019-10-30|15/09/2018|0.01||30390000||48.209999084473|1|2019-07-19|15/06/2019|0.07||61450000||||2019-07-03|15/12/2018|0.56||138300000||||
2025-04-07 02:44:22|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|603958|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE1000029H4|3178||3.87B|3870000000|17.71|11882815|67.6|-22.54|17.18-18.35|19.45|219360000|0.45|-76.78|806.6M|806600000|-0.23|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||26|4|25|-0.0171|0|0|-1.8556|0.0059|-26.2721|1.8484|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1|2022-10-28|15/09/2022|-0.14||179400000||6.289999961853|1|2022-08-26|15/06/2022|-0.18||157900000||7.1199998855591|1|2022-04-27|15/03/2022|-0.15||202600000||5.9800000190735|1|2022-04-27|15/12/2021|-0.03||323500000||5.9800000190735|1|2021-10-27|15/09/2021|-0.08||189200000||6.2699999809265|1|2021-08-27|15/06/2021|-0.01||231100000||7.6300001144409|1|2021-04-28|15/12/2020|-0.04||307500000||6.2699999809265|1|2021-04-28|15/03/2021|0.04||245800000||6.2699999809265|1|2020-10-30|15/09/2020|-0.05||196600000||6.7199997901917|1|2020-08-29|15/06/2020|-0.01||171700000||7.5599999427795|1|2020-04-28|15/12/2019|0.04||353800000||6.3400001525879|1|2020-04-28|15/03/2020|-0.01||216400000||6.3400001525879|1|2019-10-29|15/09/2019|-0.04||247600000||7.5|1|2019-08-28|15/06/2019|-0.05||284600000||7.4200000762939|1|2019-04-27|15/12/2018|-0.32||361200000||9|1|2019-04-26|15/03/2019|0.09||349800000||8.8800001144409|1|2018-10-27|15/09/2018|-0.14||261500000||8.2399997711182|1|2018-08-28|15/06/2018|0.01||328100000||9.210000038147|1
2025-04-07 02:44:33|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|603313|CNY|Consumer Cyclicals|Household Goods|China|CNE1000030G4|7443||4.00B|4000000000|7.15|6760436|-25.36|-9.23|6.85-7.51|6.21|570586885|1.12|-24.21|8.39B|8390000000.000001|-0.29|0.05|0.73|2025-04-26 00:00:00|2025-04-26|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|8.1|5|9|7.2|34|4|31|0.0022|0.1576|-0.0005|-0.198|0.058|23.9664|2.1448|2025-04-28|15/03/2025|||||7.1500000953674|1|2025-04-26|15/12/2024||-0.12|||7.1500000953674|1|2024-10-31|15/09/2024||0.4|2180000000||6.5500001907349|1|2024-08-22|15/06/2024||0.25|2130000000|2130000000|6.0100002288818|1|2024-04-29|15/03/2024|0.04|0.04|2050000000|2050000000|8.5600004196167|1|2024-04-27|15/12/2023|-0.01||2260000000||8.5600004196167|1|2023-10-31|15/09/2023|0.03|0.03|2110000000|2110000000|10.579999923706|1|2023-08-22|15/06/2023|||1900000000|1900000000|11.539999961853|1|2023-04-29|15/03/2023|0.03||1700000000||10.199999809265|1|2023-04-25|15/12/2022|-0.16||1950000000|1950000000|9.9300003051758|1|2022-10-29|15/09/2022|0.02||1990000000|1980000000|9.9300003051758|1|2022-08-31|15/06/2022|0.11||1940000000|1940000000|12.739999771118|1|2022-04-30|15/12/2021|-0.2||2030000000||9.9300003051758|1|2022-04-30|15/03/2022|0.06||2140000000|2170000000|9.9300003051758|1|2021-10-30|15/09/2021|-0.83||2210000000|2210000000|15.340000152588|1|2021-08-28|15/06/2021|-0.09||1950000000|1950000000|16.430000305176|1|2021-04-30|15/03/2021|0.15||1890000000||24.669237136841|1|2021-04-20|15/12/2020|0.1||2000000000||24.000007629395|1|2020-10-27|15/09/2020|0.54|0.46|2110000000|2110000000|23.307699203491|1|2020-08-19|15/06/2020|0.22|0.17|1360000000|1360000000|22.561544418335|1
2025-04-07 02:44:41|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|600559|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000001CX2|7498||17.01B|17010000000.000002|17.69|18859883|-4.12|-25.54|17-18.3|18.47|914747444|1.23|20.12|5.5B|5500000000|0.88|0.45|2.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.2|6|27.49|24|34|4|31|-0.1045|-0.0454|-0.0577|0.4588|0.0588|53.9487|4.3623|2025-04-26|15/12/2024||0.35|||17.670000076294|1|2025-04-24|15/03/2025|||||17.670000076294|1|2024-10-31|15/09/2024||0.26|1620000000|1620000000|20.389999389648|1|2024-08-29|15/06/2024|0.184|0.16|1340000000|1340000000|16.299999237061|1|2024-04-27|15/12/2023|0.2705|0.29|1410000000|4653000000|19.870000839233|1|2024-04-26|15/03/2024|0.1495||1130000000|1130000000|19.299999237061|1|2023-10-28|15/09/2023|0.22|0.22|1610000000|1610000000|22.889999389648|1|2023-08-30|15/06/2023|0.1275|0.13|1230000000|1230000000|25.729999542236|1|2023-04-27|15/03/2023|0.112|0.11|1000000000|1000000000|34.029998779297|1|2023-04-27|15/12/2022|0.19|0.15|1200000000||34.029998779297|1|2022-10-29|15/09/2022|0.19||1430000000||20.909999847412|1|2022-08-27|15/06/2022|0.11||1120000000||27.809999465942|1|2022-04-29|15/03/2022|0.3||908100000|908000000|19.549999237061|1|2022-04-29|15/12/2021|0.16||1260000000|1258000000|19.549999237061|1|2021-10-28|15/09/2021|0.09||1120000000|1118000000|21.180000305176|1|2021-08-28|15/06/2021|0.09||897100000|897000000|21.219999313354|1|2021-04-29|15/03/2021|0.06||754500000|754000000|25.280000686646|1|2021-04-29|15/12/2020|0.09||1100000000||25.280000686646|1|2020-10-29|15/09/2020|0.13||1000000000||12.930000305176|1|2020-08-28|15/06/2020|0.07||736700000||12.779999732971|1
2025-04-07 02:44:50|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|600722|CNY|Basic Materials|Chemicals|China|CNE000000KR9|185||3.19B|3190000000|4.7|30465432|15.01|-6.77|4.69-4.96|5.22|680319676|0.62|78.33|510.36M|510360000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|24|0.0039|0|0|0.1316|0.0326|95.1047|6.1867|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1|2022-10-20|15/09/2022|0.02||156500000||5.1300001144409|1|2022-08-11|15/06/2022|0.02||154000000||5.3000001907349|1|2022-04-27|15/12/2021|0.03||160100000||4.6799998283386|1|2022-04-27|15/03/2022|0.02||150800000||4.6799998283386|1|2021-10-21|15/09/2021|0.02||134300000||6.5500001907349|1|2021-08-05|15/06/2021|0.02||145800000||6.3899998664856|1|2021-04-28|15/03/2021|0.01||127500000||5.9800000190735|1|2021-04-28|15/12/2020|||81230000||5.9800000190735|1|2020-10-26|15/09/2020|||90060000||3.8499999046326|1|2020-08-07|15/06/2020|0.01||112300000||4.1399998664856|1|2020-04-16|15/03/2020|0.01||120500000||3.8900001049042|1|2020-03-04|15/12/2019|0.01||86150000||4.25|1|2019-10-15|15/09/2019|0.01||255100000||5.3000001907349|1|2019-07-24|15/06/2019|0.02||209000000||6.6100001335144|1|2019-04-17|15/03/2019|0.01||236900000||6.9699997901917|1|2019-02-12|15/12/2018|0.03||204300000||4.75|1|2018-10-15|15/09/2018|0.03||292300000||5.7800002098083|1|2018-07-26|15/06/2018|0.02||269400000||4.6999998092651|1
2025-04-07 02:44:59|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|603156|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002ST3|1823||28.95B|28950000000|23|2824475|-8.09|-27.65|22.24-23.71|23.24|1260277566|0.34|20.64|5.8B|5800000000|1.11|1.6|6.8|2025-04-21 00:00:00|2025-04-21|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||33|4|25|-0.0836|0|0|0.1595|0.1495|16.0546|6.0648|2025-04-26|15/12/2024|||||22.989999771118|1|2025-04-21|15/03/2025|||||22.989999771118|1|2024-10-26|15/09/2024|||1290000000||21.940000534058|1|2024-08-26|15/06/2024|||||21.090000152588|1|2024-04-24|15/03/2024|||2320000000|2320000000|25.889999389648|1|2024-04-24|15/12/2023|||1580000000||25.889999389648|1|2023-10-28|15/09/2023|||||25.219999313354|1|2023-08-26|15/06/2023|||||26.059999465942|1|2023-04-22|15/12/2022|0.37||1740000000||22.829999923706|1|2023-04-22|15/03/2023|0.58||2230000000||22.829999923706|1|2022-10-29|15/09/2022|0.25||1440000000||18.110000610352|1|2022-08-20|15/06/2022|0.13||701500000||19.739999771118|1|2022-04-23|15/12/2021|0.38||1890000000||24.10000038147|1|2022-04-23|15/03/2022|0.41||2050000000|2050000000|24.10000038147|1|2021-10-23|15/09/2021|0.37||1600000000||30.329999923706|1|2021-08-23|15/06/2021|0.33||1170000000||30|1|2021-04-26|15/03/2021|0.58||2240000000|2240000000|27.049999237061|1|2021-04-25|15/12/2020|0.32||1410000000||27.049999237061|1|2020-10-21|15/09/2020|0.36||1240000000||24.569999694824|1|2020-08-21|15/06/2020|0.14||505800000||24.540000915527|1
2025-04-07 02:45:08|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|603768|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002Y74|3470||2.70B|2700000000|11.34|5017029|-19.49|-16.39|11.34-11.9|12.73|237955857|0.57|27.66|3.38B|3380000000|0.41|0.11|0.87|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|28|-0.0033|0|0|-0.7072|0.0372|31.3238|1.6614|2025-04-28|15/12/2024||0.24|||11.340000152588|1|2025-04-24|15/03/2025|||||11.340000152588|1|2024-10-31|15/09/2024||0.23|||13.39999961853|1|2024-08-26|15/06/2024||0.19|||11.329999923706|1|2024-04-29|15/03/2024|0.15|0.15|||13.800000190735|1|2024-04-26|15/12/2023|0.08|0.08|||13.869999885559|1|2023-10-31|15/09/2023|0.19|0.19|||24.620000839233|1|2023-08-26|15/06/2023|0.18|0.18|||15.029999732971|1|2023-04-25|15/03/2023|0.26||787600000||13.390000343323|1|2022-10-28|15/09/2022|0.17||872400000||17.889999389648|1|2022-08-25|15/06/2022|0.15||771100000||25.690000534058|1|2022-04-27|15/03/2022|0.04||735900000||14.520000457764|1|2021-10-28|15/09/2021|0.01||680900000||16.340000152588|1|2021-08-27|15/06/2021|0.2||811800000||18.379999160767|1|2021-04-28|15/03/2021|0.17||779600000||14.800000190735|1|2021-03-30|15/12/2020|||666000000||15.939999580383|1|2020-10-29|15/09/2020|0.16||594200000||16.370000839233|1|2020-08-27|15/06/2020|0.22||610500000||17.709999084473|1|2020-04-28|15/03/2020|-0.01||426400000||9.8400001525879|1|2020-04-28|15/12/2019|-0.04||495700000||9.8400001525879|1
2025-04-07 02:45:18|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|603011|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001VT9|2147||5.54B|5540000000|11.2|40096444|58.27|-14.6|11.2-11.2|13.33|494414437|0.46|-101.82|2B|2000000000|-0.11|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||26|4|25|0.0071|0|0|0.2449|0.1126|85.0596|3.8332|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1|2022-10-27|15/09/2022|0.12||494400000||10.789999961853|1|2022-08-17|15/06/2022|0.09||414300000||7.9299998283386|1|2022-04-29|15/03/2022|0.05||320100000||4.9800000190735|1|2022-04-27|15/12/2021|0.03||439400000||4.8000001907349|1|2021-10-27|15/09/2021|0.07||317600000||5.3299999237061|1|2021-07-29|15/06/2021|0.02||274600000||4.9899997711182|1|2021-04-30|15/03/2021|0.01||174600000||4.6199998855591|1|2021-04-27|15/12/2020|-0||296000000||4.8099999427795|1|2020-10-28|15/09/2020|0.08||282700000||5.2600002288818|1|2020-08-28|15/06/2020|0.01||196200000||5.3699998855591|1|2020-04-30|15/03/2020|0.01||62980000||5.0300002098083|1|2020-04-21|15/12/2019|0.02||189400000||5.25|1|2019-10-30|15/09/2019|0.01||191000000||5.1199998855591|1|2019-08-28|15/06/2019|0.01||178000000||4.7800002098083|1|2019-04-29|15/03/2019|0.01||136600000||5.8000001907349|1|2019-04-23|15/12/2018|0.01||227900000||6.3000001907349|1|2018-10-30|15/09/2018|0.01||209200000||4.2699999809265|1|2018-08-23|15/06/2018|0.01||191200000||4.960000038147|1
2025-04-07 02:45:26|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0143|0|0|0.2973|0.0581|55.4746|0|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1|2022-10-27|15/09/2022|0.03||122600000||12.14999961853|1|2022-08-05|15/06/2022|0.04||101500000||16.440000534058|1|2022-04-20|15/03/2022|0.05||94460000||12.020000457764|1|2022-04-08|15/12/2021|0.17||165400000||11.710000038147|1|2021-10-25|15/09/2021|0.07||135400000||12.64999961853|1|2021-08-27|15/06/2021|0.05||131800000||12.880000114441|1|2021-04-17|15/03/2021|0.07||85950000||13.560000419617|1|2021-04-17|15/12/2020|0.07||142800000||13.560000419617|1|2020-10-28|15/09/2020|0.07||149800000||14.39999961853|1|2020-08-07|15/06/2020|0.1||113800000||15.680000305176|1|2020-04-25|15/03/2020|0.07||68260000||13.220000267029|1|2020-04-17|15/12/2019|0.07||107000000||13.170000076294|1|2019-10-26|15/09/2019|0.21||124600000||15.779999732971|1|2019-08-20|15/06/2019|0.02||83900000||15.39999961853|1|2019-04-26|15/03/2019|0.02||69690000||17.440000534058|1|2019-03-30|15/12/2018|0.10||102000000||17.739999771118|1|2018-10-26|15/09/2018|0.21||117100000||13.909999847412|1|2018-08-18|15/06/2018|0.15||97500000||16.10000038147|1
2025-04-07 02:45:32|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|600598|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE0000019Z9|30828||27.87B|27870000000|15.68|17270904|13.28|-16.5|14.82-15.68|13.93|1777679909|0.08|25|5.34B|5340000000|0.61|0.44|3.09|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18|2|18|18|34|4|32|0.0037|0|-0.1005|-0.7202|0.1137|16.8328|6.7694|2025-04-23|15/03/2025|||||15.680000305176|1|2025-03-29|15/12/2024|-0.15||981000000|5009000000|14.029999732971|1|2024-10-29|15/09/2024|0.2||1260000000||14.939999580383|1|2024-08-29|15/06/2024|0.24||2140000000||13.050000190735|1|2024-04-29|15/03/2024|0.31||956000000||12.909999847412|1|2024-03-29|15/12/2023|-0.13|-0.13|1060000000|1060000000|12.050000190735|1|2023-10-26|15/09/2023|0.19|0.19|1050000000|1050000000|12.569999694824|1|2023-08-29|15/06/2023|0.24|0.24|2070000000|2070000000|13.819999694824|1|2023-04-27|15/03/2023|0.3|0.3|867000000|867000000|13.14999961853|1|2023-03-30|15/12/2022|-0.18|-0.18|790500000|790500000|13.930000305176|1|2022-10-26|15/09/2022|0.2||954500000||13.010000228882|1|2022-08-24|15/06/2022|0.28|0.28|1800000000|1800000000|14.880000114441|1|2022-04-27|15/03/2022|0.25||720100000||12.970000267029|1|2022-03-30|15/12/2021|0.00||758000000|758000000|15.739999771118|1|2021-10-28|15/09/2021|0.05||905000000||14.869999885559|1|2021-08-25|15/06/2021|0.22||1330000000||14.590000152588|1|2021-04-28|15/03/2021|0.21||637000000||15.659999847412|1|2021-03-30|15/12/2020|-0.03||720000000||16.010000228882|1|2020-10-29|15/09/2020|0.14||769000000||18.329999923706|1|2020-08-20|15/06/2020|0.24||1130000000||22.299999237061|1
2025-04-07 02:45:41|07411|100422|/equities/interchina-wat|SHANGHAICOMP|600187|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000XQ4|295||5.08B|5080000000|3.17|64038859|43.93|-5.36|3.1-3.25|3.41|1613781103|0.04|-156.5|181.03M|181030000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||32|4|25|-0.0126|0|0|-0.4545|0.0928|18.6818|12.7192|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1|2024-04-29|15/03/2024|||||2.2400000095367|1|2024-04-19|15/12/2023|||||2.1800000667572|1|2023-10-28|15/09/2023|||||2.7599999904633|1|2023-08-31|15/06/2023|||||3|1|2023-04-26|15/03/2023|-0.01||66200000||2.4000000953674|1|2023-04-22|15/12/2022|0.01||68710000||2.4400000572205|1|2022-10-29|15/09/2022|-0.06||71130000||2.420000076294|1|2022-08-26|15/06/2022|-0.02||66380000||2.789999961853|1|2022-04-29|15/03/2022|-0.01||81370000||2.0699999332428|1|2022-04-23|15/12/2021|-0.06||126000000||2.289999961853|1|2021-10-30|15/09/2021|||93200000||2.2699999809265|1|2021-08-20|15/06/2021|0.01||71550000||2.3499999046326|1|2021-04-28|15/03/2021|-0.01||93790000||2.3199999332428|1|2021-04-23|15/12/2020|-0||165800000||2.4100000858307|1|2020-10-28|15/09/2020|||75930000||2.4300000667572|1|2020-08-22|15/06/2020|0.01||74070000||2.8599998950958|1|2020-04-28|15/03/2020|0.01||63270000||2.2599999904633|1|2020-04-18|15/12/2019|-0||254200000||2.3199999332428|1
2025-04-07 02:45:48|07412|101054|/equities/htdc|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|0.0076|0|0|-0.2136|0.5616|13.4762|0|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1|2022-10-27|15/09/2022|0.04||153000000||2.8800001144409|1|2022-08-25|15/06/2022|0.03||109000000||2.9300000667572|1|2022-04-28|15/03/2022|0.04||84940000||2.829999923706|1|2022-04-28|15/12/2021|-0||109800000||2.829999923706|1|2021-10-27|15/09/2021|0.04||160700000||3.1099998950958|1|2021-08-25|15/06/2021|0.04||175300000||3.2799999713898|1|2021-04-28|15/03/2021|0.04||91000000||2.7200000286102|1|2021-03-26|15/12/2020|0.05||200400000||2.7799999713898|1|2020-10-27|15/09/2020|0.07||189300000||2.710000038147|1|2020-08-27|15/06/2020|0.03||90660000||2.9400000572205|1|2020-04-28|15/12/2019|0.06||505900000||2.6800000667572|1|2020-04-28|15/03/2020|||79230000||2.6800000667572|1|2019-10-29|15/09/2019|0.07||192600000||3.0499999523163|1|2019-08-23|15/06/2019|0.07||163600000||3.1400001049042|1|2019-04-19|15/03/2019|0.07||169000000||3.6600000858307|1|2019-04-19|15/12/2018|0.04||146000000||3.6600000858307|1|2018-10-25|15/09/2018|0.06||229700000||3|1|2018-08-29|15/06/2018|0.06||181900000||3.3399999141693|1
2025-04-07 02:45:59|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|603567|CNY|Healthcare|Pharmaceuticals|China|CNE100002219|2545||9.92B|9920000000|10.51|4875526|-0.18|-13.63|10.32-11.04|11.23|939403292|0.28|15.03|3.12B|3120000000|0.7|0.2|1.77|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0098|0|0|0.0023|0.1307|24.3879|3.9413|2025-04-26|15/12/2024|||||10.5|1|2025-04-25|15/03/2025|||||10.5|1|2024-10-30|15/09/2024|||367000000||11.560000419617|1|2024-08-23|15/06/2024|||||10.779999732971|1|2024-04-29|15/03/2024|||||11.390000343323|1|2024-04-27|15/12/2023|||||11.390000343323|1|2023-10-28|15/09/2023|||||12.810000419617|1|2023-08-24|15/06/2023|||||12.800000190735|1|2023-04-29|15/03/2023|0.27||1530000000|1530000000|16.450000762939|1|2023-04-28|15/12/2022|0.03||898900000||16.14999961853|1|2022-10-27|15/09/2022|-0.09||839200000||12.5|1|2022-08-25|15/06/2022|0.09||1480000000||12.39999961853|1|2022-04-29|15/12/2021|0.1||1430000000||12.460000038147|1|2022-04-28|15/03/2022|0.17||1000000000||12.39999961853|1|2021-10-27|15/09/2021|-0.04||1070000000||15.479999542236|1|2021-08-20|15/06/2021|0.14||903500000||15.590000152588|1|2021-04-29|15/12/2020|0.23||1630000000||14.449999809265|1|2021-04-29|15/03/2021|0.18||726900000||14.449999809265|1|2020-10-29|15/09/2020|0.07||413500000||12.5|1|2020-08-11|15/06/2020|0.07||745400000||13.409999847412|1
2025-04-07 02:46:08|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|600207|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000ZQ9|2168||4.12B|4120000000|3.78|20264940|-15.18|-6|3.77-4.01|4.16|1089312554|0.62|-11.81|4.34B|4340000000|-0.32|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.2|2|5.2|5.2|25|4|23|0.011|0|0|-0.1219|0.0739|18.5458|2.673|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000|1430000000|6.2600002288818|1|2022-10-28|15/09/2022|0.05||1040000000||6.3800001144409|1|2022-08-30|15/06/2022|0.05||971800000||8.5100002288818|1|2022-04-29|15/03/2022|0.02||778200000||5.1700000762939|1|2022-03-16|15/12/2021|||831400000||5.7300000190735|1|2021-10-29|15/09/2021|0.03||877300000||6.5799999237061|1|2021-08-13|15/06/2021|0.03||708600000||8.7700004577637|1|2021-04-29|15/03/2021|0.18||921300000||5.4800000190735|1|2021-03-26|15/12/2020|0.06||692400000||5.789999961853|1|2020-10-29|15/09/2020|0.03||552800000||5.1700000762939|1|2020-08-27|15/06/2020|0.02||482300000||5.2199997901917|1|2020-04-29|15/03/2020|0.02||563200000||3.9000000953674|1|2020-04-29|15/12/2019|-0.01||661800000||3.9000000953674|1|2019-10-29|15/09/2019|0.01||411300000||4.9200000762939|1|2019-08-28|15/06/2019|0.05||384700000||4.4499998092651|1|2019-04-26|15/03/2019|-0.03||558600000||5.5900001525879|1|2019-03-22|15/12/2018|-0.36||548300000||5.5799999237061|1|2018-10-30|15/09/2018|-0.03||430100000||4.3499999046326|1|2018-08-30|15/06/2018|0.01||523000000||5.5300002098083|1
2025-04-07 02:46:16|07415|100596|/equities/dayou-energy|SHANGHAICOMP|600403|CNY|Energy|Coal|China|CNE000001G12|24504||8.18B|8180000000|3.42|27697378|7.34|-4.8|3.42-3.62|4|2390812402|0.67|-7.43|4.93B|4930000000|-0.46|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|sell|strong_sell|strong_buy|neutral|sell|strong_buy|neutral|||||32|4|25|-0.0143|0|0|-0.3177|0.0104|-8.2479|1.4664|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1|2024-04-26|15/03/2024|||||2.9500000476837|1|2024-03-30|15/12/2023|||||3.3599998950958|1|2023-10-26|15/09/2023|||||4.0300002098083|1|2023-08-26|15/06/2023|||||4.0900001525879|1|2023-04-26|15/03/2023|0.16||2000000000||5.1999998092651|1|2023-03-24|15/12/2022|0.08||1870000000||5.1599998474121|1|2022-10-21|15/09/2022|0.23||2500000000||4.8800001144409|1|2022-08-18|15/06/2022|0.24||1910000000||5.4400000572205|1|2022-04-28|15/03/2022|-0.03||2310000000||5.0999999046326|1|2022-03-26|15/12/2021|-0.03||1950000000||5.1999998092651|1|2021-10-29|15/09/2021|-0.03||2020000000||3.7300000190735|1|2021-08-28|15/06/2021|-0.03||2230000000||4.0799999237061|1|2021-04-27|15/03/2021|0.06||1710000000||4.0900001525879|1|2021-03-20|15/12/2020|-0.49||1470000000||3.710000038147|1|2020-10-22|15/09/2020|-0.03||1590000000||3.6800000667572|1|2020-08-28|15/06/2020|-0.03||1250000000||4.0300002098083|1|2020-04-30|15/03/2020|-0.03||1570000000||3.5099999904633|1|2020-04-10|15/12/2019|-0.03||1360000000||4.0799999237061|1
2025-04-07 02:46:27|07416|100405|/equities/whirlwind|SHANGHAICOMP|600172|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000XT8|2088||5.39B|5390000000|3.73|92058102|33.23|-6.39|3.72-3.93|4.09|1442184476|0.59|-6.05|1.28B|1280000000|-0.62|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|24|-0.0163|0|0|1.704|0.0343|42.5562|3.0208|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1|2022-10-30|15/09/2022|0.01||532500000||5.1399998664856|1|2022-08-30|15/06/2022|0.03||670100000||10.539999961853|1|2022-04-29|15/03/2022|0.02||605400000||8.8000001907349|1|2022-04-22|15/12/2021|||755000000||9.1099996566772|1|2021-10-29|15/09/2021|0.01||575800000||9.4099998474121|1|2021-08-27|15/06/2021|0.01||690700000||8.7299995422363|1|2021-04-30|15/03/2021|0.01||630900000||4.3200001716614|1|2021-04-23|15/12/2020|-0.7||539800000||3.4700000286102|1|2020-10-30|15/09/2020|-0.03||706700000||3.7799999713898|1|2020-08-22|15/06/2020|-0.02||799500000||3.2400000095367|1|2020-04-30|15/03/2020|-0.03||404500000||3.289999961853|1|2020-03-27|15/12/2019|-0.01||641100000||3.1400001049042|1|2019-10-29|15/09/2019|0.01||614900000||3.0599999427795|1|2019-08-28|15/06/2019|0.02||903500000||3.2200000286102|1|2019-04-29|15/03/2019|0.01||754300000||3.789999961853|1|2019-04-18|15/12/2018|-0.23||655900000||4.6100001335144|1|2018-10-30|15/09/2018|-0.01||778400000||3.1600000858307|1|2018-08-31|15/06/2018|0.03||1070000000||4.1199998855591|1
2025-04-07 02:46:38|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|600285|CNY|Healthcare|Pharmaceuticals|China|CNE000001501|2530||12.42B|12420000000|22.26|7026759|7.41|-27.26|21.76-22.77|22.07|563162476|0.37|18.42|3.56B|3560000000|1.21|0.8|3.54|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|26.85|3|30.5|23.2|34|4|27|0.0198|0|0|0.5666|0.0356|23.6148|2.5704|2025-04-24|15/03/2025|||||22.25|1|2025-04-23|15/12/2024|||||22.25|1|2024-10-30|15/09/2024|||853000000||23.75|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1|2024-04-26|15/12/2023|||||23.280000686646|1|2024-04-25|15/03/2024|||909000000|909000000|23.020000457764|1|2023-10-28|15/09/2023|||||16.829999923706|1|2023-08-10|15/06/2023|||912000000|912000000|15.130000114441|1|2023-04-26|15/12/2022|0.11||725000000|725000000|15.699999809265|1|2023-04-26|15/03/2023|0.26||789000000|789000000|15.699999809265|1|2022-10-28|15/09/2022|0.24||774000000|774000000|14.199999809265|1|2022-08-10|15/06/2022|0.25||821000000|821000000|11.760000228882|1|2022-04-26|15/12/2021|0.06||640000000||10.119999885559|1|2022-04-26|15/03/2022|0.23||682000000|682000000|10.119999885559|1|2021-10-28|15/09/2021|0.19||697600000||9.8000001907349|1|2021-08-31|15/06/2021|0.22||766100000||9.9499998092651|1|2021-04-28|15/12/2020|0.1||582200000||9.1300001144409|1|2021-04-28|15/03/2021|0.17||589400000||9.1300001144409|1|2020-10-28|15/09/2020|0.16||574900000||9.9399995803833|1|2020-08-18|15/06/2020|0.18||683400000||10.89999961853|1
2025-04-07 02:46:48|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|601677|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001765|6007||14.24B|14240000000|11.52|20854809|6.32|-16.52|11.36-12|12.8|1243704027|0.72|7.77|25.22B|25220000000|1.47|0.18|1.43|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.75|4|17.75|17.75|33|4|30|-0.0095|0.3052|0|0.1743|0.0533|11.2186|0.8957|2025-04-25|15/03/2025|||||11.5|1|2025-04-23|15/12/2024|||||11.5|1|2024-10-29|15/09/2024|0.275||8340000000|8340000000|14.140000343323|1|2024-08-20|15/06/2024|0.569||8130000000||11.329999923706|1|2024-04-27|15/12/2023|0.15||6990000000||12.75|1|2024-04-26|15/03/2024|0.2955|0.3|7190000000|7190000000|12.720000267029|1|2023-10-27|15/09/2023|||6820000000|6820000000|11.939999580383|1|2023-08-30|15/06/2023|0.42|0.42|6550000000|6550000000|13.630000114441|1|2023-04-29|15/03/2023|0.365|0.37|6090000000|6090000000|13.859999656677|1|2023-04-21|15/12/2022|0.288|0.29|5760000000|5760000000|14.380000114441|1|2022-10-29|15/09/2022|0.23||6540000000||15.979999542236|1|2022-08-31|15/06/2022|0.517|0.52|7990000000|7990000000|23.420000076294|1|2022-04-19|15/03/2022|0.6129|0.61|7490000000|7490000000|25.657152175903|1|2022-03-29|15/12/2021|0.4671|0.53|7560000000||28.264297485352|1|2021-10-26|15/09/2021|0.75|0.59|6290000000|6290000000|22.492866516113|1|2021-08-24|15/06/2021|0.7615|0.54|5930000000|5930000000|24.542867660522|1|2021-04-27|15/03/2021|0.55|0.39|4890000000||13.364291191101|1|2021-03-30|15/12/2020|0.53|0.38|4810000000||14.207148551941|1|2020-10-31|15/09/2020|0.60|0.36|4370000000||9.5785751342773|1|2020-08-18|15/06/2020|0.37|0.13|4120000000|4120000000|8.2285747528076|1
2025-04-07 02:46:59|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|600312|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001774|4470||23.19B|23190000000|17.39|18913621|24.98|-22.9|16.57-17.45|17.57|1356921309|0.25|20.66|11.52B|11520000000|0.83|0.43|2.49|2025-04-11 00:00:00|2025-04-11|sell|buy|buy|buy|sell|buy|neutral|neutral|buy|24.05|11|26.1|18.36|35|4|32|-0.0217|-0.2051|-0.0147|0.1471|0.2486|32.5434|1.4184|2025-04-18|15/03/2025|||||17.379999160767|1|2025-04-11|15/12/2024||0.23|||17.379999160767|1|2024-10-22|15/09/2024|0.24|0.21|2840000000|2840000000|19.569999694824|1|2024-08-30|15/06/2024||0.18|3000000000|3000000000|18.620000839233|1|2024-04-23|15/03/2024|0.17|0.17|2040000000|2040000000|16.219999313354|1|2024-04-11|15/12/2023|0.19|0.19|3630000000|3630000000|14.020000457764|1|2023-10-24|15/09/2023|0.16|0.16|2620000000|2620000000|10.630000114441|1|2023-08-16|15/06/2023|0.13|0.13|2870000000|2870000000|10.970000267029|1|2023-04-21|15/03/2023|0.11|0.11|1960000000|1960000000|10.550000190735|1|2023-04-21|15/12/2022|0.02|0.04|3150000000|4410000000|10.550000190735|1|2022-10-25|15/09/2022|0.045|0.05|2110000000|2110000000|7.25|1|2022-08-25|15/06/2022|0.06|0.06|2400000000|2400000000|8.6099996566772|1|2022-04-15|15/03/2022|0.03|0.03|1620000000|1620000000|7.1500000953674|1|2022-04-15|15/12/2021|-0.02|0.08|3920000000|3920000000|7.1500000953674|1|2021-10-21|15/09/2021|0.04|0.04|2380000000|2380000000|9.2799997329712|1|2021-08-26|15/06/2021|0.07|0.07|2490000000|2490000000|6.8000001907349|1|2021-04-23|15/12/2020|0.01|0.21|4100000000|5890000000|6.4899997711182|1|2021-04-23|15/03/2021|-0.03|-0.03|1030000000|1030000000|6.4899997711182|1|2020-10-27|15/09/2020|0.04|0.04|2460000000|2460000000|7.210000038147|1|2020-08-21|15/06/2020|0.02|0.05|1960000000|1900000000|8.079999923706|1
2025-04-07 02:47:08|07420|100628|/equities/rebecca|SHANGHAICOMP|600439|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE000001F96|8284||3.64B|3640000000|3.22|54674560|34.08|-6.19|3.22-3.33|3.61|1131985440|0.33|322|1.24B|1240000000|0.01|0.01|0.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|||||32|4|25|-0.0009|0|0|-0.3191|0.0248|31.6586|2.4788|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1|2024-04-30|15/12/2023|||||2.3800001144409|1|2024-04-29|15/03/2024|||||2.3599998950958|1|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-25|15/06/2023|||||2.5599999427795|1|2023-04-28|15/12/2022|-0||391100000||2.5299999713898|1|2023-04-28|15/03/2023|||302400000||2.5299999713898|1|2022-10-31|15/09/2022|0.01||262500000||2.460000038147|1|2022-08-27|15/06/2022|0.01||282700000||2.6900000572205|1|2022-04-30|15/12/2021|0.01||515800000||2.710000038147|1|2022-04-30|15/03/2022|0.01||321600000||2.710000038147|1|2021-10-30|15/09/2021|0.03||396400000||2.6500000953674|1|2021-08-28|15/06/2021|0.03||345800000||2.8599998950958|1|2021-04-30|15/03/2021|0.03||307600000||2.6300001144409|1|2021-04-26|15/12/2020|0.03||485600000||2.5899999141693|1|2020-10-31|15/09/2020|-0.01||344800000||2.8800001144409|1|2020-08-29|15/06/2020|0.01||236400000||3.7400000095367|1|2020-04-30|15/03/2020|0.01||262700000||2.670000076294|1|2020-04-25|15/12/2019|0.02||400000000||2.7200000286102|1
2025-04-07 02:47:12|07421|100451|/equities/taloph-pharm|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|-0.0003|0|0|-0.2014|0.0522|34.331|0|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1|2024-04-26|15/03/2024|||||5.0500001907349|1|2024-03-28|15/12/2023|||||5.1999998092651|1|2023-10-27|15/09/2023|||||5.7699999809265|1|2023-08-19|15/06/2023|||||5.3800001144409|1|2023-04-29|15/03/2023|0.01||560300000||5.9499998092651|1|2023-04-07|15/12/2022|-0.03||663400000||5.8800001144409|1|2022-10-29|15/09/2022|-0.06||433600000||5.4299998283386|1|2022-08-20|15/06/2022|-0.05||441400000||5.5|1|2022-04-29|15/03/2022|||422300000||5.3000001907349|1|2022-04-20|15/12/2021|-0.04||486600000||6.7800002098083|1|2021-10-30|15/09/2021|||366000000||8.1499996185303|1|2021-08-28|15/06/2021|||335900000||8.789999961853|1|2021-04-29|15/03/2021|0.05||416000000||6.1700000762939|1|2021-04-28|15/12/2020|-0||451900000||6.1599998474121|1|2020-10-31|15/09/2020|-0||317500000||5.7199997901917|1|2020-08-22|15/06/2020|-0.02||241300000||6.5700001716614|1|2020-04-29|15/03/2020|0.07||406500000||5.5100002288818|1|2020-03-28|15/12/2019|0.02||423300000||5.8699998855591|1
2025-04-07 02:47:21|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|603508|CNY|Technology|Integrated Hardware \u0026 Software|China|CNE100002540|1046||8.34B|8340000000|22.09|4918950|17.39|-27.01|21.25-22.22|23.58|381274377|0.44|16.81|1.35B|1350000000|1.3|1.01|4.31|2025-04-12 00:00:00|2025-04-12|strong_sell|neutral|neutral|strong_sell|sell|strong_buy|strong_sell|neutral|buy|||||34|4|26|-0.042|0|0|0.1167|0.1497|24.0171|16.2719|2025-04-24|15/03/2025|||||22.120000839233|1|2025-04-12|15/12/2024|||||22.120000839233|1|2024-10-29|15/09/2024|||347000000||22.989999771118|1|2024-08-26|15/06/2024|||||18.540000915527|1|2024-04-26|15/03/2024|||||19.889999389648|1|2024-04-10|15/12/2023|||||19.190000534058|1|2023-10-31|15/09/2023|||||15.60000038147|1|2023-08-11|15/06/2023|||251000000|251000000|16.209999084473|1|2023-04-26|15/03/2023|0.24||275800000||18.870000839233|1|2023-04-12|15/12/2022|0.4||450000000|450000000|16.979999542236|1|2022-10-27|15/09/2022|0.16||206200000||12.560000419617|1|2022-08-26|15/06/2022|0.17||222300000||13.060000419617|1|2022-04-26|15/12/2021|0.46||365800000||12.064291000366|1|2022-04-25|15/03/2022|-3.06||188900000||13.128577232361|1|2021-10-28|15/09/2021|-3.06||195200000||15.042862892151|1|2021-08-27|15/06/2021|-3.06||265500000||16.957149505615|1|2021-04-27|15/12/2020|-3.06||306700000||14.128577232361|1|2021-04-27|15/03/2021|0.36||237900000||14.128577232361|1|2020-10-30|15/09/2020|0.17||162200000||20.657150268555|1|2020-08-29|15/06/2020|0.66||77690000||25.250009536743|1
2025-04-07 02:47:29|07423|100687|/equities/yuguang|SHANGHAICOMP|600531|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001C16|4289||6.99B|6990000000|6.43|30690859|0.28|-8.07|6.41-6.66|7.26|1090242634|1.13|10.88|35.56B|35560000000|0.59|0.16|2.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||26|4|25|0.0035|0|0|0.1605|0.0514|24.5867|0.2912|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1|2022-10-30|15/09/2022|0.02||6670000000||4.9899997711182|1|2022-08-25|15/06/2022|0.15||6780000000||5.3099999427795|1|2022-04-28|15/03/2022|0.08||7030000000||4.6500000953674|1|2022-03-30|15/12/2021|0.1||9070000000||5.4499998092651|1|2021-10-28|15/09/2021|0.05||6030000000||5.6799998283386|1|2021-08-30|15/06/2021|0.15||6120000000||6.5199999809265|1|2021-04-30|15/03/2021|0.07||5670000000||5.7800002098083|1|2021-04-16|15/12/2020|0.06||7490000000||5.9200000762939|1|2020-10-30|15/09/2020|0.2||5570000000||4.6500000953674|1|2020-08-29|15/06/2020|0.06||3790000000||5.539999961853|1|2020-04-30|15/03/2020|-0.04||3380000000||3.8800001144409|1|2020-03-31|15/12/2019|0.13||5140000000||3.9400000572205|1|2019-10-31|15/09/2019|0.03||4870000000||4.4000000953674|1|2019-08-30|15/06/2019|0.03||3720000000||5.460000038147|1|2019-04-29|15/03/2019|0.01||4680000000||4.5799999237061|1|2019-04-18|15/12/2018|0.09||5670000000||5.0199999809265|1|2018-10-30|15/09/2018|-0.03||4590000000||3.7599999904633|1|2018-08-30|15/06/2018|0.02||4930000000||4.3600001335144|1
2025-04-07 02:47:39|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|600020|CNY|Industrials|Transport Infrastructure|China|CNE000001FL0|3227||9.60B|9600000000|4.31|13364887|18.42|-4.65|4.23-4.46|4.49|2247371832|0.31|12.59|6.97B|6970000000|0.34|0.15|3.31|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|4.98|1|4.98|4.98|32|4|25|0.0011|0|0|-0.0935|0.1083|13.0021|1.6012|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1|2024-04-29|15/03/2024|||||3.7400000095367|1|2024-04-11|15/12/2023|||||3.789999961853|1|2023-10-28|15/09/2023|||||3.5299999713898|1|2023-08-12|15/06/2023|||||3.6900000572205|1|2023-04-29|15/03/2023|0.16||1200000000||3.4100000858307|1|2023-04-15|15/12/2022|-0.13||1020000000||3.25|1|2022-10-29|15/09/2022|0.02||2270000000||2.7400000095367|1|2022-08-13|15/06/2022|0.08||3180000000||3.0099999904633|1|2022-04-30|15/03/2022|0.05||942400000||3.0599999427795|1|2022-04-23|15/12/2021|-0.02||1430000000||3.2200000286102|1|2021-10-30|15/09/2021|0.05||1150000000||3.1500000953674|1|2021-08-21|15/06/2021|0.11||1590000000||3.1500000953674|1|2021-04-28|15/12/2020|0.03||1540000000||3.2799999713898|1|2021-04-28|15/03/2021|0.16||1430000000||3.2799999713898|1|2020-10-31|15/09/2020|0.17||1540000000||3.4000000953674|1|2020-08-29|15/06/2020|0.06||1320000000||3.7000000476837|1|2020-04-30|15/03/2020|-0.19||683200000||4.039999961853|1|2020-04-30|15/12/2019|-0.03||1520000000||4.039999961853|1
2025-04-07 02:47:48|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|603103|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE100002VD1|0||8.28B|8279999999.999999|13|8638200|-6.65|-18.12|12.89-13.75|13.69|634200000|0.88|-87.33|1.97B|1970000000|-0.15|0.12|0.84|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|16.42|3|19.25|13.6|33|4|29|-0.0744|-0.5299|-0.0264|-1.7019|1.6021|-3.4888|23.4021|2025-04-28|15/03/2025|||||13|1|2025-03-07|15/12/2024|||362000000||13.89999961853|1|2024-10-24|15/09/2024|||450000000|500000000|12.170000076294|1|2024-08-17|15/06/2024|||335000000|335000000|12.35000038147|1|2024-04-20|15/03/2024|||842000000|842000000|15.060000419617|1|2024-03-08|15/12/2023||0.62|||15.279999732971|1|2023-10-21|15/09/2023|||781000000|781000000|13.880000114441|1|2023-08-18|15/06/2023|||429000000|429000000|17.829999923706|1|2023-04-29|15/03/2023|0.24||742200000|800000000|16.239999771118|1|2023-03-10|15/12/2022|-0.33|0.13|201300000||14.479999542236|1|2022-10-29|15/09/2022|-0.06|0.13|392700000|500000000|11.529999732971|1|2022-08-20|15/06/2022|-0.23|-0.23|153000000|153000000|13.329999923706|1|2022-04-30|15/03/2022|0.12|0.15|679800000|690000000|9.920000076294|1|2022-03-12|15/12/2021|-0.08|0.06|539100000||12.369999885559|1|2021-10-30|15/09/2021|-0.21|-0.21|351000000|351000000|12.640000343323|1|2021-08-21|15/06/2021|0.035|0.04|637000000|637000000|12.859999656677|1|2021-04-30|15/03/2021|0.265|0.27|838000000|838000000|16.040000915527|1|2021-03-16|15/12/2020|-0.025|-0.14|563000000|591000000|15.520000457764|1|2020-10-30|15/09/2020|-0.13|-0.13|301000000|301000000|16.139999389648|1|2020-08-29|15/06/2020|-0.29|-0.29|7000000|7000000|22.60000038147|1
2025-04-07 02:47:58|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|603303|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002Y33|4170||5.47B|5470000000|11.77|2161671|-2.84|-14.14|11.57-12.2|13.15|467659037|0.44|15.78|4.43B|4430000000|0.74|0.33|2.63|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|15|2|15|15|33|4|26|-0.0087|0|0|0.1276|0.0249|21.2896|1.3131|2025-04-18|15/03/2025|||||11.770000457764|1|2025-03-08|15/12/2024|||1140000000||12.289999961853|1|2024-10-19|15/09/2024|||1150000000||11.109999656677|1|2024-08-16|15/06/2024|||||12.35000038147|1|2024-04-20|15/03/2024|||||13.029999732971|1|2024-03-07|15/12/2023|||||11.39999961853|1|2023-10-20|15/09/2023|||||13.409999847412|1|2023-08-19|15/06/2023|||1350000000|1350000000|12.840000152588|1|2023-04-22|15/03/2023|0.14|0.14|1110000000|1110000000|14.819999694824|1|2023-03-11|15/12/2022|0.25||1070000000||17.819999694824|1|2022-10-27|15/09/2022|0.13|0.13|1140000000|1140000000|17.219999313354|1|2022-08-19|15/06/2022|0.2|0.2|1190000000|1190000000|15.510000228882|1|2022-04-21|15/03/2022|0.13||1260000000||12.109999656677|1|2022-03-10|15/12/2021|0.09||1570000000||13.579999923706|1|2021-10-28|15/09/2021|0.21||1250000000||16.709999084473|1|2021-08-19|15/06/2021|0.19||1260000000||16.969999313354|1|2021-04-22|15/03/2021|0.19||1200000000||12.109999656677|1|2021-03-12|15/12/2020|0.11||1260000000||13.229999542236|1|2020-10-28|15/09/2020|0.24||1160000000||13.529999732971|1|2020-08-19|15/06/2020|0.22||1250000000||12.539999961853|1
2025-04-07 02:48:08|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|600346|CNY|Basic Materials|Chemicals|China|CNE0000018V0|39615||104.67B|104670000000|14.85|12303867|5.1|-17.23|14.38-15.22|15.5|7039099786|1.06|16.41|239.51B|239510000000|0.9|0.55|3.56|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|17.57|10|21.1|15.3|33|4|30|0.0011|0.0309|-0.0079|0.0778|0.1118|10.5687|0.9997|2025-04-25|15/03/2025|||||14.85000038147|1|2025-04-17|15/12/2024||0.3545||59370000000|14.85000038147|1|2024-10-25|15/09/2024|0.1544|0.3593|65260000000|64520000000|14.409999847412|1|2024-08-23|15/06/2024|0.2684|0.27|54180000000|54180000000|13.390000343323|1|2024-04-23|15/03/2024|0.3|0.3|58410000000|58400000000|15.569999694824|1|2024-04-10|15/12/2023|0.17|0.17|61700000000|61700000000|14.470000267029|1|2023-10-28|15/09/2023|0.3783|0.38|63700000000|63700000000|13.970000267029|1|2023-08-23|15/06/2023|0.2891|0.29|53300000000|53290000000|14.409999847412|1|2023-04-28|15/03/2023|0.14|0.14|56150000000|56160000000|15.859999656677|1|2023-04-28|15/12/2022|-0.54|-0.52|51980000000|51980000000|15.859999656677|1|2022-10-29|15/09/2022|-0.2778|-0.28|51220000000|51210000000|15.310000419617|1|2022-08-16|15/06/2022|0.5402|0.49|65760000000|65770000000|20.690000534058|1|2022-04-30|15/03/2022|0.6|0.59|53400000000|53700000000|20.950000762939|1|2022-04-07|15/12/2021|0.4|0.4|46480000000|46500000000|20.979999542236|1|2021-10-28|15/09/2021|0.58|0.58|46910000000|46910000000|24.030000686646|1|2021-08-17|15/06/2021|0.64|0.71|51340000000|51340000000|31.360000610352|1|2021-04-22|15/03/2021|0.585|0.62|53230000000|50030000000|30.25|1|2021-04-13|15/12/2020|0.51|0.51|49040000000|49030000000|28.700000762939|1|2020-10-29|15/09/2020|0.62|0.62|35980000000|35980000000|20.379999160767|1|2020-08-13|15/06/2020|0.48|0.48|37590000000|37590000000|19.059999465942|1
2025-04-07 02:48:16|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|603223|CNY|Energy|Oil \u0026 Gas|China|CNE100002276|1348||5.76B|5760000000|8.15|5295012|3.19|-10.88|8.15-8.71|8.89|705822193|0.55|37.05|2B|2000000000|0.22|0.07|0.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.81|1|10.81|10.81|32|4|25|-0.0284|0|0|-0.6119|0.0711|20.1333|1.722|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1|2024-04-26|15/03/2024|||||7.5599999427795|1|2024-04-18|15/12/2023|||||8.25|1|2023-10-23|15/09/2023|||||10.85000038147|1|2023-08-23|15/06/2023|||||13.050000190735|1|2023-04-29|15/12/2022|0.09||1600000000||14.307148933411|1|2023-04-29|15/03/2023|0.06||883900000||14.307148933411|1|2022-10-27|15/09/2022|0.05||1270000000||15.464291572571|1|2022-08-30|15/06/2022|0.05||1200000000||19.514293670654|1|2022-04-28|15/03/2022|0.04||1190000000||16.112258911133|1|2022-04-28|15/12/2021|0.1||1920000000||16.112258911133|1|2021-10-26|15/09/2021|-0.03||1870000000||23.142866134644|1|2021-08-06|15/06/2021|0.06||1780000000||25.000009536743|1|2021-04-22|15/03/2021|0.23||1520000000||16.392864227295|1|2021-03-31|15/12/2020|0.21||1730000000||16.550006866455|1|2020-10-31|15/09/2020|0.14||1440000000||12.307147979736|1|2020-08-27|15/06/2020|0.11||1520000000||10.414290428162|1|2020-04-30|15/03/2020|-0.02||903600000||10|1|2020-04-25|15/12/2019|0.01||1890000000||10.109999656677|1
2025-04-07 02:48:25|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|600487|CNY|Technology|Communications \u0026 Networking|China|CNE000001FQ9|16230||35.95B|35950000000|14.76|69928090|30.18|-19.45|14.48-15.3|16.5|2422575630|-0.08|13.58|54.92B|54920000000|1.08|0.15|0.93|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|19.87|11|24.43|13.5|34|4|31|0.0003|-0.0532|0.0117|0.3044|0.0548|22.8174|1.1448|2025-04-25|15/12/2024||0.2||13600000000|14.760000228882|1|2025-04-24|15/03/2025||0.21||12560000000|14.760000228882|1|2024-10-29|15/09/2024|0.29|0.22|15790000000|15790000000|17.870000839233|1|2024-08-29|15/06/2024|0.44|0.24|14830000000|14830000000|12.890000343323|1|2024-04-26|15/12/2023|0.14|0.16|12520000000|11880000000|13.539999961853|1|2024-04-25|15/03/2024|0.21|0.21|11790000000|11780000000|13.439999580383|1|2023-10-31|15/09/2023|0.22|0.22|11920000000|11920000000|13.529999732971|1|2023-08-25|15/06/2023|0.35|0.35|12310000000|12330000000|14.189999580383|1|2023-04-26|15/12/2022|0.07|0.23|12750000000|12490000000|14.640000343323|1|2023-04-26|15/03/2023|0.16|0.16|10870000000|10870000000|14.640000343323|1|2022-10-29|15/09/2022|0.24|0.24|12550000000|12550000000|19.420000076294|1|2022-08-30|15/06/2022|0.22|0.22|12750000000|12750000000|16.549999237061|1|2022-04-26|15/12/2021|0.05|0.1|11460000000|8740000000|9.8599996566772|1|2022-04-26|15/03/2022|0.15|0.15|9350000000|9350000000|9.8599996566772|1|2021-10-28|15/09/2021|0.27|0.27|11750000000|11750000000|14.430000305176|1|2021-08-24|15/06/2021|0.17|0.17|11080000000|11080000000|12.729999542236|1|2021-04-29|15/12/2020|0.087|0.14|7020000000|8040000000|11.819999694824|1|2021-04-29|15/03/2021|0.14|0.14|6970000000|6970000000|11.819999694824|1|2020-10-31|15/09/2020|0.22|0.22|9890000000|9890000000|14.659999847412|1|2020-08-31|15/06/2020|0.11|0.13|9520000000|9520000000|16.459999084473|1
2025-04-07 02:48:35|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|603556|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002GS0|2641||15.59B|15590000000|31.94|5021257|-8.59|-55.39|31.02-32.63|34.47|486264170|0.32|13.93|4.74B|4740000000|2.27|1.1|3.25|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|48.24|9|56|38|34|4|31|0.0223|0|0.0015|0.3297|0.0752|22.5833|3.3345|2025-04-25|15/03/2025|||||31.909999847412|1|2025-04-22|15/12/2024|||||31.909999847412|1|2024-10-23|15/09/2024|||1160000000|1150000000|43.450000762939|1|2024-08-22|15/06/2024|0.66||1350000000|1350000000|42.310001373291|1|2024-04-23|15/03/2024|||902000000|902000000|49.840000152588|1|2024-04-16|15/12/2023|0.33|0.33|1330000000|1330000000|41.680000305176|1|2023-10-31|15/09/2023|||994000000|994000000|21.079999923706|1|2023-08-22|15/06/2023|||1090000000|1090000000|24.180000305176|1|2023-04-29|15/03/2023|0.36||793300000||21.620000839233|1|2023-04-21|15/12/2022|0.4||923000000||22.979999542236|1|2022-10-29|15/09/2022|0.36||817800000||17.379999160767|1|2022-08-27|15/06/2022|0.32||901400000||16.979999542236|1|2022-04-29|15/03/2022|0.29||667500000||10.35000038147|1|2022-04-29|15/12/2021|0.28||907700000||10.35000038147|1|2021-10-30|15/09/2021|0.05||690500000||11.760000228882|1|2021-08-30|15/06/2021|0.22||634900000||13.5|1|2021-04-30|15/03/2021|0.09||458000000||12.699999809265|1|2021-04-12|15/12/2020|0.19||823100000||13.359999656677|1|2020-10-30|15/09/2020|0.30||707000000||14.359999656677|1|2020-08-28|15/06/2020|0.12||824100000||14.970000267029|1
2025-04-07 02:48:44|07431|100311|/equities/hisense-elect|SHANGHAICOMP|600060|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE000000PF3|18038||30.25B|30250000000|23.52|14790510|4.94|-29.24|22.18-23.78|25.6|1281592353|0.83|13.48|58.53B|58530000000|1.72|0.81|3.27|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|26|10|29.85|19.44|35|4|33|-0.0032|-0.2089|-0.0163|0.3734|0.0502|31.3394|0.4479|2025-04-29|15/03/2025|||||23.530000686646|1|2025-03-31|15/12/2024||0.43|17880000000||23.030000686646|1|2024-10-30|15/09/2024||0.6|15190000000|14690000000|19.829999923706|1|2024-08-31|15/06/2024||0.39|12760000000|12770000000|15.64999961853|1|2024-04-23|15/03/2024|0.36|0.36|12700000000|12700000000|26.969999313354|1|2024-03-30|15/12/2023|0.36|0.36|14390000000|14390000000|23.909999847412|1|2023-10-25|15/09/2023|0.45|0.45|14350000000|14350000000|21.940000534058|1|2023-08-30|15/06/2023|0.32|0.32|13390000000|13390000000|22.10000038147|1|2023-04-29|15/03/2023|0.47|0.47|11480000000|11480000000|22.299999237061|1|2023-03-31|15/12/2022|0.44|0.44|13200000000|13200000000|19.319999694824|1|2022-10-31|15/09/2022|0.37|0.39|12300000000|12300000000|11.689999580383|1|2022-08-31|15/06/2022|0.23|0.23|10030000000|10030000000|12.699999809265|1|2022-04-30|15/03/2022|0.23|0.23|10180000000|10180000000|10.819999694824|1|2022-04-29|15/12/2021|0.39|0.47|12880000000||9.8999996185303|1|2021-10-30|15/09/2021|0.18|0.18|12960000000||12.10000038147|1|2021-08-31|15/06/2021|0.14|0.33|10580000000||12.130000114441|1|2021-04-27|15/03/2021|0.105|0.16|10380000000||12.060000419617|1|2021-04-08|15/12/2020|0.47||11830000000||11.89999961853|1|2020-10-29|15/09/2020|0.16||11580000000||13.069999694824|1|2020-08-25|15/06/2020|0.24||9140000000||14.449999809265|1
2025-04-07 02:48:51|07432|100592|/equities/heilan-home|SHANGHAICOMP|600398|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000016H3|23979||37.32B|37320000000|7.71|54773572|-11.99|-10.04|7.64-8.01|8.24|4802770296|0.48|15.1|21.22B|21220000000|0.52|0.79|9.69|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|sell|buy|strong_sell|neutral|buy|9.14|10|10.2|8.1|35|4|32|0.0127|-0.0409|-0.0009|0.0992|0.0568|13.1722|1.9703|2025-05-06|15/03/2025|||||7.7399997711182|1|2025-04-30|15/12/2024||0.12|||7.7399997711182|1|2024-10-31|15/09/2024||0.18|3890000000|3890000000|6.0300002098083|1|2024-08-20|15/06/2024||0.21|5190000000|5190000000|6.2300000190735|1|2024-04-30|15/12/2023|0.1|0.12|5960000000||8.829999923706|1|2024-04-29|15/03/2024|0.195|0.2|6180000000|6180000000|9.170000076294|1|2023-10-31|15/09/2023|0.18|0.18|4370000000|4370000000|7.6199998855591|1|2023-08-31|15/06/2023|0.2|0.2|5520000000|5520000000|7.3400001525879|1|2023-04-29|15/03/2023|0.19|0.19|5680000000|5680000000|6.4499998092651|1|2023-04-28|15/12/2022|0.09|0.13|4890000000|5830000000|6.5199999809265|1|2022-10-29|15/09/2022|0.11|0.11|4160000000|4160000000|4.0999999046326|1|2022-08-12|15/06/2022|0.13|0.13|4300000000|4300000000|4.5300002098083|1|2022-04-19|15/12/2021|0.1|0.18|6030000000|5700000000|5.2399997711182|1|2022-04-19|15/03/2022|0.17|0.17|5210000000|5210000000|5.2399997711182|1|2021-10-28|15/09/2021|0.09|0.09|4020000000|4020000000|6.5599999427795|1|2021-08-27|15/06/2021|0.19|0.19|4640000000|4640000000|7.4200000762939|1|2021-04-28|15/03/2021|0.2|0.2|5490000000|5490000000|6.6700000762939|1|2021-04-28|15/12/2020|0.11|0.16|6180000000|6650000000|6.6700000762939|1|2020-10-29|15/09/2020|0.08|0.08|3680000000|3730000000|7.039999961853|1|2020-08-20|15/06/2020|0.15|0.15|4250000000|4250000000|6.539999961853|1
2025-04-07 02:49:00|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|603306|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001T07|3278||10.36B|10360000000|32|10519999|60.54|-41.05|31.86-34.28|36.96|323237330|-0.11|35.57|2.14B|2140000000.0000002|0.9|0.2|0.56|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||34|4|27|-0.0084|-0.0516|0|0.1922|0.0592|42.2554|6.5167|2025-04-29|15/12/2024|||||31.989999771118|1|2025-04-25|15/03/2025|||||31.989999771118|1|2024-10-30|15/09/2024|||571000000||24.930000305176|1|2024-08-29|15/06/2024|||||16.479999542236|1|2024-04-30|15/12/2023|||||22.940000534058|1|2024-04-29|15/03/2024|||||21.729999542236|1|2023-10-27|15/09/2023|||565000000|565000000|29.590000152588|1|2023-08-30|15/06/2023|||472000000|472000000|29.719999313354|1|2023-04-29|15/03/2023|0.09||419700000||34.939998626709|1|2023-04-15|15/12/2022|0.22||529000000|529000000|39.880001068115|1|2022-10-26|15/09/2022|0.17||476000000|476000000|36.830001831055|1|2022-08-27|15/06/2022|0.03||288800000||30.569999694824|1|2022-04-29|15/03/2022|0.2||344000000||25.170000076294|1|2022-04-29|15/12/2021|0.12||394100000||25.170000076294|1|2021-10-27|15/09/2021|0.13||291900000||32.950000762939|1|2021-08-27|15/06/2021|0.21||254500000||41.5|1|2021-04-28|15/03/2021|0.21||265500000||23.260000228882|1|2021-04-28|15/12/2020|0.21|0.18|335200000||23.260000228882|1|2020-10-30|15/09/2020|0.19|0.28|266200000||19.969999313354|1|2020-08-28|15/06/2020|0.12|0.12|218900000||17.35000038147|1
2025-04-07 02:49:09|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|600751|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000MG8|89|HNA Technology Co Ltd A|7.39B|7390000000|2.54|44418438|19.07|-3.48|2.53-2.69|2.84|2899337783|0.31|61.45|1.17B|1170000000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0023|0|0|1.6716|207.8009|31.0567|10.0021|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1|2024-04-30|15/03/2024|||||2.329999923706|1|2024-04-30|15/12/2023|||||2.329999923706|1|2023-10-31|15/09/2023|||||3.1400001049042|1|2023-08-19|15/06/2023|||||2.6300001144409|1|2023-04-29|15/12/2022|||50980000||2.579999923706|1|2023-04-29|15/03/2023|0.01||71170000||2.579999923706|1|2022-10-29|15/09/2022|0.01||34050000||2.3099999427795|1|2022-08-31|15/06/2022|0.03||27500000||2.6500000953674|1|2022-04-30|15/12/2021|1.06||171700000000||2.75|1|2022-04-30|15/03/2022|0.03||34410000||2.75|1|2021-10-30|15/09/2021|-0.34||3850000000||2.9100000858307|1|2021-08-31|15/06/2021|0.2||82820000000||3.170000076294|1|2021-04-30|15/03/2021|0.14||85100000000||1.9500000476837|1|2021-04-20|15/12/2020|-3.55||100500000000||2.0699999332428|1|2020-10-31|15/09/2020|||84230000000||3.4500000476837|1|2020-08-31|15/06/2020|0.1||74930000000||3.3099999427795|1|2020-04-30|15/03/2020|0.05||77060000000||2.7000000476837|1|2020-04-20|15/12/2019|0.08||85060000000||2.9100000858307|1
2025-04-07 02:49:18|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|603909|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002862|2768||2.10B|2100000000|8.05|1999650|-12.52|-10.69|8.05-8.6|8.89|260673140|0.34|21.78|6.61B|6610000000|0.37|0.08|0.89|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||27|4|25|-0.0054|0|0|0.6619|0.4086|62.4492|6.8724|2025-04-28|15/03/2025|||||8.0500001907349|1|2025-03-22|15/12/2024|||1900000000||9.4499998092651|1|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1|2022-10-25|15/09/2022|0.08||320500000||8.4615411758423|1|2022-08-16|15/06/2022|0.02||159500000||10.230772018433|1|2022-04-22|15/03/2022|0.03||160300000||11.838464736938|1|2022-03-22|15/12/2021|0.08||327100000||12.038464546204|1|2021-10-14|15/09/2021|0.02||167000000||11.17692565918|1|2021-08-09|15/06/2021|0.05||159000000||13.300004005432|1|2021-04-28|15/03/2021|0.07||188300000||9.1373691558838|1|2021-04-09|15/12/2020|0.09||328600000||12.085719108582|1|2020-10-28|15/09/2020|0.13||185300000||12.885719299316|1|2020-08-21|15/06/2020|0.09||178500000||13.250004768372|1|2020-04-24|15/03/2020|0.02||104300000||11.014289855957|1|2020-04-24|15/12/2019|0.21||287400000||11.014289855957|1|2019-10-25|15/09/2019|0.2||186100000||9.4785747528076|1|2019-08-23|15/06/2019|0.09||143200000||8.8469457626343|1|2019-04-26|15/03/2019|0.06||145800000||17.840000152588|1|2019-04-19|15/12/2018|0.32||282300000||19.170000076294|1
2025-04-07 02:49:28|07436|100541|/equities/hongda|SHANGHAICOMP|600331|CNY|Basic Materials|Chemicals|China|CNE0000019F1|2598||12.96B|12960000000|6.4|26439503|-3.56|-9.3|6.34-6.85|7.1|2032000000|0.22|320|3.41B|3410000000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||32|4|25|0.0005|0|0|-5.8037|0.1291|5.2381|2.0512|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1|2024-04-30|15/03/2024|||||6.3000001907349|1|2024-04-30|15/12/2023|||||6.3000001907349|1|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-31|15/06/2023|||||3.9300000667572|1|2023-04-29|15/03/2023|||837100000||3.2799999713898|1|2023-04-15|15/12/2022|-0.02||924700000||3.460000038147|1|2022-10-29|15/09/2022|-0.01||416400000||2.6300001144409|1|2022-08-31|15/06/2022|0.04||852300000||3.1500000953674|1|2022-04-30|15/03/2022|0.02||746800000||2.9300000667572|1|2022-03-12|15/12/2021|0.01||795600000||3.3199999332428|1|2021-10-30|15/09/2021|0.03||735000000||3.6800000667572|1|2021-08-31|15/06/2021|0.09||766400000||3.960000038147|1|2021-04-30|15/12/2020|-0.96||658600000||1.8799999952316|1|2021-04-30|15/03/2021|0.02||610000000||1.8799999952316|1|2020-10-31|15/09/2020|-0.11||603700000||2.0999999046326|1|2020-08-29|15/06/2020|-0.03||558500000||2.5099999904633|1|2020-04-30|15/03/2020|-0.01||460000000||2.0999999046326|1|2020-03-13|15/12/2019|0.01||696600000||2.539999961853|1
2025-04-07 02:49:36|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|600885|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000000JK6|15297||33.16B|33159999999.999996|31.96|7620329|32.99|-38.36|31.55-33.15|36.36|1042676146|0.78|20.42|14.1B|14100000000|1.56|0.44|1.25|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|41.45|14|50.2|28|35|4|32|0.0228|-0.049|-0.0138|0.0737|0.0338|29.4519|3.7581|2025-08-01|15/06/2025||0.5428||4150000000|31.969999313354|1|2025-04-25|15/03/2025||0.3991||3780000000|31.969999313354|1|2025-03-29|15/12/2024|0.35|0.34|3230000000|4010000000|35.950000762939|1|2024-10-31|15/09/2024|0.41|0.41|3640000000|3640000000|30.89999961853|1|2024-08-09|15/06/2024|0.47|0.4333|3780000000|3770000000|27.559999465942|1|2024-04-25|15/03/2024|0.34|0.34|3450000000|3450000000|28.120000839233|1|2024-03-30|15/12/2023|0.31|0.31|3000000000|3000000000|25.170000076294|1|2023-10-31|15/09/2023|0.3487|0.33|3260000000|3250000000|31.10000038147|1|2023-07-27|15/06/2023|0.37|0.38|3390000000|3390000000|33.049999237061|1|2023-04-28|15/03/2023|0.31|0.31|3280000000|3280000000|31.030000686646|1|2023-03-31|15/12/2022|0.27|0.27|2770000000|2710000000|33.330001831055|1|2022-10-29|15/09/2022|0.33|0.33|3090000000|3090000000|32.759998321533|1|2022-07-30|15/06/2022|0.33|0.33|3000000000|2990000000|41.080001831055|1|2022-04-27|15/12/2021|0.1971|0.26|2460000000|2850000000|28.428583145142|1|2022-04-27|15/03/2022|0.2407|0.26|2870000000|2870000000|28.428583145142|1|2021-10-30|15/09/2021|0.4|0.395|2620000000|2620000000|53.100021362305|1|2021-08-31|15/06/2021|0.39|0.53|2570000000|2570000000|47.614303588867|1|2021-04-30|15/03/2021|0.31|0.3764|2380000000|2290000000|40.20715713501|1|2021-02-03|15/12/2020|0.32|0.3391|2380000000|2380000000|40.80001449585|1|2020-10-29|15/09/2020|0.32|0.32|2000000000|2000000000|36.892871856689|1
2025-04-07 02:49:44|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|601236|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100003PY7|1304||36.98B|36980000000|7.28|27014743|9.5|-9.85|7.11-7.55|7.82|4716787742|0.57|49|2.02B|2020000000|0.16|0.11|1.36|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.4|2|4.4|4.4|27|4|20|-0.005|0|0|-0.0706|-0.2065|40.3063|20.448|2025-04-28|15/03/2025|||||7.2699999809265|1|2025-03-31|15/12/2024|||||8.0100002288818|1|2024-10-31|15/09/2024|||||8.329999923706|1|2024-08-31|15/06/2024|||||6.6100001335144|1|2024-04-30|15/03/2024|||||7.3800001144409|1|2024-03-30|15/12/2023|||||7.1399998664856|1|2023-10-31|15/09/2023|||96000000|96000000|7.789999961853|1|2023-08-31|15/06/2023|||290000000||8.1999998092651|1|2023-04-28|15/03/2023|0.05||490200000||7.9000000953674|1|2023-03-30|15/12/2022|||146900000||8.3800001144409|1|2022-10-28|15/09/2022|-0.06||-201100000||7.7199997901917|1|2022-08-30|15/06/2022|0.22||1560000000||8.4099998474121|1|2022-04-29|15/03/2022|-0.15||-673600000||8.6000003814697|1|2022-03-30|15/12/2021|0.15||1250000000||9.710000038147|1|2021-10-28|15/09/2021|0.07||1300000000||11.010000228882|1|2021-08-26|15/06/2021|0.13||2530000000||12.64999961853|1|2021-04-28|15/03/2021|0.06||1660000000||12.127371788025|1|2021-03-30|15/12/2020|0.13||2210000000||12.709987640381|1|2020-10-27|15/09/2020|0.04||912000000||15.614103317261|1|2020-08-20|15/06/2020|0.08||1310000000||19.880643844604|1
2025-04-07 02:49:53|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|600307|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001600|16637||8.20B|8199999999.999999|1.31|39991024|-0.7|-2.2|1.29-1.38|1.42|6263357424|0.51|-3.12|35.09B|35090000000|-0.42|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|-0.0145|-4.42|0|1.4135|0.0561|5.8537|0.3152|2025-04-30|15/03/2025|||||1.3099999427795|1|2025-04-30|15/12/2024|||||1.3099999427795|1|2024-10-31|15/09/2024|||||1.8300000429153|1|2024-08-31|15/06/2024|||||1.2000000476837|1|2024-04-30|15/12/2023||0.02|||1.3700000047684|1|2024-04-29|15/03/2024|||||1.3500000238419|1|2023-10-28|15/09/2023||0.03|||1.5599999427795|1|2023-08-31|15/06/2023||0.01|||1.6299999952316|1|2023-04-29|15/03/2023|0.00||10400000000|10400000000|1.6000000238419|1|2023-04-29|15/12/2022|-0.15|0.01|8100000000||1.6000000238419|1|2022-10-29|15/09/2022|-0.24|-0.24|10320000000||1.5700000524521|1|2022-08-30|15/06/2022|-0.01|0.1|15170000000||1.789999961853|1|2022-04-20|15/12/2021|-0.16|0.04|8290000000||2.5699999332428|1|2022-04-20|15/03/2022|||11030000000||2.5699999332428|1|2021-10-30|15/09/2021|0.09|0.09|14090000000||2.3800001144409|1|2021-08-13|15/06/2021|0.23||15800000000||2.8900001049042|1|2021-04-30|15/12/2020|0.03||10440000000||1.9500000476837|1|2021-04-30|15/03/2021|0.08||10490000000||1.9500000476837|1|2020-10-30|15/09/2020|0.07||10760000000||1.539999961853|1|2020-08-20|15/06/2020|0.03||9950000000||1.710000038147|1
2025-04-07 02:50:01|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|603260|CNY|Basic Materials|Chemicals|China|CNE100002V10|25309||60.23B|60230000000|51.3|2169441|4.1|-66.03|50.59-53.45|54.13|1174358923|0.63|32.68|27.07B|27070000000|1.6|0.68|1.26|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|64.39|6|72|51|34|4|31|-0.0666|-0.0313|0.004|0.133|0.1317|21.4626|4.2926|2025-04-30|15/03/2025||1.05||9600000000|51.299999237061|1|2025-04-24|15/12/2024||0.7134||8970000000|51.299999237061|1|2024-10-30|15/09/2024|0.4|0.6242|7100000000|7100000000|59.930000305176|1|2024-08-29|15/06/2024|0.4129|0.38|7860000000|7480000000|47.200000762939|1|2024-04-30|15/03/2024|0.45|0.45|5420000000|5420000000|49.729999542236|1|2024-04-25|15/12/2023|0.37|0.52|6700000000|6600000000|45.869998931885|1|2023-10-28|15/09/2023|0.3573|0.36|7950000000|7940000000|56.040000915527|1|2023-08-30|15/06/2023|0.66|0.68|6210000000|6210000000|62.520000457764|1|2023-04-21|15/03/2023|0.86|0.86|5730000000|5730000000|80.309997558594|1|2023-04-21|15/12/2022|0.525|0.55|5380000000|5380000000|80.309997558594|1|2022-10-28|15/09/2022|0.94|0.94|5280000000|5280000000|107.09999847412|1|2022-08-25|15/06/2022|1.39|1.39|6610000000|6610000000|132.44000244141|1|2022-04-28|15/03/2022|1.91|1.91|6390000000|6390000000|80.610000610352|1|2022-04-22|15/12/2021|2.99|2.88|7230000000||84.699996948242|1|2021-10-27|15/09/2021|2.51|2.51|6410000000|6410000000|179.36000061035|1|2021-08-18|15/06/2021|1.47|1.37|4430000000|4430000000|122.98000335693|1|2021-04-22|15/03/2021|0.96|0.96|3280000000|3280000000|47.209999084473|1|2021-04-22|15/12/2020|0.73||2650000000||47.209999084473|1|2020-10-28|15/09/2020|0.29|0.29|2140000000|2140000000|28.079999923706|1|2020-08-28|15/06/2020|0.21||2320000000||29.829999923706|1
2025-04-07 02:50:15|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|600829|CNY|Healthcare|Pharmaceuticals|China|CNE000000G05|2960||4.29B|4290000000|7.39|11159761|21.09|-11.28|7.39-7.86|8.14|579888597|0.46|16.84|10.24B|10240000000|0.44|0.14|1.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||25|4|24|-0.0054|0|0|0.0441|0.0186|17.9833|0.5488|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1|2022-10-24|15/09/2022|0.15||2650000000||6.2800002098083|1|2022-08-12|15/06/2022|0.1||2280000000||5.9800000190735|1|2022-04-20|15/03/2022|0.10||2330000000||6.539999961853|1|2022-03-25|15/12/2021|0.07||2080000000||7.039999961853|1|2021-10-15|15/09/2021|0.17||2570000000||6.6300001144409|1|2021-08-06|15/06/2021|0.17||2500000000||5.3699998855591|1|2021-04-20|15/03/2021|0.10||2160000000||6.2199997901917|1|2021-03-20|15/12/2020|0.10||2300000000||6.3000001907349|1|2020-10-16|15/09/2020|0.1||2200000000||7.2399997711182|1|2020-08-15|15/06/2020|0.10||1630000000||8.1899995803833|1|2020-04-17|15/03/2020|0.08||1870000000||9.4799995422363|1|2020-04-11|15/12/2019|0.10||2180000000||8.0200004577637|1|2019-10-19|15/09/2019|0.10||2240000000||6.9800000190735|1|2019-08-16|15/06/2019|0.12||1970000000||6.8800001144409|1|2019-04-12|15/03/2019|0.13||1970000000||8.6800003051758|1|2019-03-02|15/12/2018|0.10||1710000000||6.7600002288818|1|2018-10-23|15/09/2018|0.12||1890000000||5.6799998283386|1|2018-07-28|15/06/2018|0.11||1750000000||7.3000001907349|1
2025-04-07 02:50:23|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|600015|CNY|Financials|Banking Services|China|CNE000001FW7|40885||120.79B|120790000000|7.52|41834989|21.07|-8.22|7.44-7.75|7.93|15914928468|0.38|4.7|||1.62|0.48|6.1|2025-04-25 00:00:00|2025-04-25|neutral|buy|buy|strong_sell|buy|strong_buy|sell|buy|strong_buy|6.59|5|8.37|5.1|35|4|32|-0.0028|-0.0064|0.0233|0.0252|0.0138|4.5569|1.3425|2025-04-30|15/12/2024||0.555||20670000000|7.5300002098083|1|2025-04-25|15/03/2025||0.2479||20960000000|7.5300002098083|1|2024-10-31|15/09/2024|0.38|0.4316|21680000000|21010000000|7.039999961853|1|2024-08-31|15/06/2024|0.35|0.3554|25790000000|21210000000|6.0199999809265|1|2024-04-30|15/12/2023|0.53|0.49|19660000000|21010000000|6.7199997901917|1|2024-04-29|15/03/2024|0.37|0.37|21570000000|21570000000|6.75|1|2023-10-28|15/09/2023|0.37|0.39|22680000000|22680000000|5.6500000953674|1|2023-08-26|15/06/2023|0.39|0.39|23980000000|23980000000|5.5799999237061|1|2023-04-28|15/03/2023|0.37|0.38|23560000000|23560000000|5.8000001907349|1|2023-04-28|15/12/2022|0.3718|0.24|22680000000|24340000000|5.8000001907349|1|2022-10-29|15/09/2022|0.36|0.36|24340000000|24340000000|4.8000001907349|1|2022-08-30|15/06/2022|0.3773|0.38|24230000000|24230000000|5.1199998855591|1|2022-04-30|15/12/2021|0.48|0.45|21070000000|21070000000|5.4499998092651|1|2022-04-30|15/03/2022|0.37|0.37|27750000000|27750000000|5.4499998092651|1|2021-10-30|15/09/2021|0.34|0.34|24380000000|22720000000|5.6300001144409|1|2021-08-31|15/06/2021|0.37|0.33|24500000000|26120000000|5.4800000190735|1|2021-04-30|15/03/2021|0.35|0.4056|23620000000|24280000000|6.25|1|2021-04-08|15/12/2020|0.3386|0.3628|24250000000|22690000000|6.3800001144409|1|2020-10-31|15/09/2020|0.31|0.31|22910000000|23080000000|6.0599999427795|1|2020-08-28|15/06/2020|0.2967|0.5|23890000000|21160000000|6.3699998855591|1
2025-04-07 02:50:35|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|600743|CNY|Real Estate|Real Estate Operations|China|CNE000000M31|446||3.80B|3800000000|1.61|32801740|38.28|-3.15|1.59-1.7|1.76|2346100874|0.77|-2.16|13.08B|13080000000|-0.75|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0104|0|0|3.068|0.9751|5.2933|1.3716|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1|2024-04-29|15/03/2024|||||1.1399999856949|1|2024-04-27|15/12/2023|||||1.1399999856949|1|2023-10-28|15/09/2023|||||1.6399999856949|1|2023-08-31|15/06/2023|||||2.1500000953674|1|2023-04-29|15/03/2023|-0.07||1460000000||1.6499999761581|1|2023-04-28|15/12/2022|-1.57||5530000000||1.5700000524521|1|2022-10-29|15/09/2022|-0.03||1460000000||1.6699999570847|1|2022-08-31|15/06/2022|-0.12||3000000000||1.8899999856949|1|2022-04-30|15/03/2022|-0.03||929900000||2.0599999427795|1|2022-04-20|15/12/2021|-0.34||8220000000||2.4700000286102|1|2021-10-30|15/09/2021|0.00||2260000000||1.8400000333786|1|2021-08-30|15/06/2021|0.02||1700000000||1.9199999570847|1|2021-04-30|15/03/2021|0.01||1510000000||2.079999923706|1|2021-04-17|15/12/2020|0.05||4980000000||2.2000000476837|1|2020-10-30|15/09/2020|0.05||1440000000||2.1400001049042|1|2020-08-29|15/06/2020|0.08||990800000||2.2599999904633|1|2020-04-30|15/03/2020|0.00||326000000||2.2400000095367|1|2020-04-25|15/12/2019|0.20||7420000000||2.170000076294|1
2025-04-07 02:50:45|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|600909|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002GR2|3558||24.20B|24200000000|5.14|35920972|19.79|-7.13|5.08-5.41|5.61|4681661611|0.68|16.09|4.53B|4530000000|0.32|0.1|1.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|5.58|2|5.66|5.5|33|4|24|0.0025|0|0|0.5113|0.1134|35.545|11.3525|2025-04-25|15/03/2025|||||5.1500000953674|1|2025-03-28|15/12/2024|||||5.75|1|2024-10-29|15/09/2024|||||5.8200001716614|1|2024-08-31|15/06/2024|||||4.5100002288818|1|2024-04-26|15/03/2024|||||4.5799999237061|1|2024-03-29|15/12/2023|||930000000|930000000|4.5500001907349|1|2023-10-27|15/09/2023|||||4.7800002098083|1|2023-08-31|15/06/2023|||||5.1500000953674|1|2023-04-28|15/03/2023|0.07||1030000000||4.8200001716614|1|2023-03-31|15/12/2022|0.04||758400000||4.8200001716614|1|2022-10-28|15/09/2022|0.05||752300000||4.8400001525879|1|2022-08-26|15/06/2022|0.14||1130000000|1130000000|4.5799999237061|1|2022-04-30|15/03/2022|0.02||523200000||4.3699998855591|1|2022-03-31|15/12/2021|0.07||1220000000||4.789999961853|1|2021-10-28|15/09/2021|0.07||762400000||5.0999999046326|1|2021-08-27|15/06/2021|0.08||880000000|880000000|5.3699998855591|1|2021-04-30|15/03/2021|0.07||612900000||5.5925679206848|1|2021-03-31|15/12/2020|0.07||808100000||5.8282361030579|1|2020-10-29|15/09/2020|0.10||882700000||7.4779071807861|1|2020-08-28|15/06/2020|0.09||836900000||7.4144577980042|1
2025-04-07 02:50:56|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|603358|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002GW2|4481||14.36B|14360000000|32.71|4032708|70.53|-40.25|32.71-35|37.1|439040000|0.59|54.52|5.28B|5280000000|0.6|0.5|1.38|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|34.62|2|48.95|20.28|33|4|25|0.0016|0|0|0.272|0.116|26.1538|1.688|2025-04-30|15/12/2024|||||32.709999084473|1|2025-04-25|15/03/2025|||||32.709999084473|1|2024-10-31|15/09/2024|||||32.659999847412|1|2024-08-30|15/06/2024|||||28.799999237061|1|2024-04-30|15/12/2023|||||27.979999542236|1|2024-04-29|15/03/2024|||||27.360000610352|1|2023-10-31|15/09/2023|||||17.069999694824|1|2023-08-31|15/06/2023|||1290000000|1290000000|16.610000610352|1|2023-04-28|15/03/2023|0.27||1070000000|1070000000|21.059999465942|1|2023-04-28|15/12/2022|0.04||1640000000||21.059999465942|1|2022-10-29|15/09/2022|0.24||1370000000||19.180000305176|1|2022-08-31|15/06/2022|0.13||1020000000|1020000000|20.700000762939|1|2022-04-29|15/03/2022|0.18||1100000000|1100000000|14.300000190735|1|2022-04-28|15/12/2021|0.28||1550000000||14.670000076294|1|2021-10-28|15/09/2021|0.18||978200000||19.450000762939|1|2021-08-27|15/06/2021|0.18||1300000000||17.389999389648|1|2021-04-29|15/12/2020|0.34||1690000000||15.99286365509|1|2021-04-29|15/03/2021|0.3||893200000||15.99286365509|1|2020-10-30|15/09/2020|0.14||937800000||13.521433830261|1|2020-08-29|15/06/2020|0.15||1000000000||13.700004577637|1
2025-04-07 02:51:03|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|900937|USD|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000K58|8864|Huadian Ener-B|2.33B|2330000000|0.16|1003641|37.7|-0.188|0.16-0.163|0.168|7907336210|0.56|54|18.57B|18570000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||16|4|4|-0.0216|0|0|-0.0577|0.0914|-0.31|0.3825|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1|2020-10-31|15/09/2020|||||0.15899999439716|1|2020-08-28|15/06/2020|||||0.18600000441074|1|2020-04-25|15/03/2020|||||0.11299999803305|1|2019-10-30|15/09/2019|||||0.11200000345707|1|2019-08-30|15/06/2019|||||0.12899999320507|1|2019-04-27|15/12/2018|||||0.24799999594688|1|2018-10-30|15/09/2018|||||0.28799998760223|1|2018-08-25|15/06/2018|||||0.3129999935627|1|2018-04-26|15/03/2018|0.09||3130000000||0.34900000691414|1|2018-02-03|15/12/2017|-0.36||2850000000||0.33500000834465|1|2017-10-31|15/09/2017|-0.26||1750000000||0.4839999973774|1|2017-08-26|15/06/2017|-0.08||1700000000||0.49399998784065|1|2017-04-27|15/03/2017|0.13||2790000000||0.49799999594688|1|2017-02-03|15/12/2016||||||||||
2025-04-07 02:51:12|07447|100841|/equities/huadian-energy|SHANGHAICOMP|600726|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000KX7|8864|Huadian Energy|17.08B|17079999999.999998|2.15|23020904|12.14|-2.76|2.1-2.25|2.28|7907336210|0.56|54|18.57B|18570000000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|22|-0.0149|0|0|-0.6367|0.0765|0.065|2.6888|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1|2022-10-28|15/09/2022|-0.31||||2.539999961853|1|2022-08-29|15/06/2022|-0.34||||2.6400001049042|1|2022-04-27|15/03/2022|-0.4||||2.7599999904633|1|2022-04-27|15/12/2021|-0.74||||2.7599999904633|1|2021-10-29|15/09/2021|-0.48||||2.9500000476837|1|2021-08-27|15/06/2021|-0.27||||2.3399999141693|1|2021-04-24|15/12/2020|-0.23||||2.1600000858307|1|2021-04-24|15/03/2021|||||2.1600000858307|1|2020-10-31|15/09/2020|-0.24||||2.1300001144409|1|2020-08-28|15/06/2020|-0.18||||2.7000000476837|1|2020-04-25|15/03/2020|0.09||||2.0999999046326|1|2020-04-24|15/12/2019|0.17||||2.1900000572205|1|2019-10-30|15/09/2019|-0.11||||1.6200000047684|1|2019-08-30|15/06/2019|-0.07||||1.7400000095367|1|2019-04-27|15/12/2018|-0.12||2990000000||2.2300000190735|1|2019-04-26|15/03/2019|0.07||2960000000||2.2999999523163|1|2018-10-30|15/09/2018|-0.24||1690000000||2.329999923706|1|2018-08-25|15/06/2018|-0.12||1990000000||2.670000076294|1
2025-04-07 02:51:21|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|601226|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001W10|2003||6.73B|6730000000|5.76|26692934|9.98|-8.36|5.75-6.12|6.46|1166600000|0.53|52.73|8.16B|8160000000|0.11|0.03|0.41|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|6|3|6|6|33|4|30|-0.0359|0.2817|0|-1.1015|0.1964|19.2993|0.9167|2025-04-25|15/12/2024||0.1|||5.7699999809265|1|2025-04-18|15/03/2025|||||5.7699999809265|1|2024-10-29|15/09/2024||0.1|||5.8000001907349|1|2024-08-23|15/06/2024||0.12|||4.8699998855591|1|2024-04-26|15/12/2023|0.01|0.15|||5.7199997901917|1|2024-04-25|15/03/2024|-0.08|-0.08|1280000000|1280000000|6|1|2023-10-27|15/09/2023||0.08|1560000000|1560000000|5.710000038147|1|2023-08-23|15/06/2023|0.18|0.18|2370000000|2370000000|6.710000038147|1|2023-04-21|15/03/2023|-0.09|-0.09|900600000||7.3600001335144|1|2023-04-21|15/12/2022|0.14|0.08|2730000000||7.3600001335144|1|2022-10-28|15/09/2022|0.04|0.04|2060000000||6.3800001144409|1|2022-08-26|15/06/2022|0.18||2090000000||5.9499998092651|1|2022-04-22|15/03/2022|-0.09||1330000000||5.25|1|2022-04-22|15/12/2021|0.14|0.04|5250000000||5.25|1|2021-10-29|15/09/2021|0.06|0.04|1830000000||4.3600001335144|1|2021-08-27|15/06/2021|0.03|0.03|1960000000||4.9800000190735|1|2021-04-23|15/03/2021|-0.01|-0.01|1290000000||4.0700001716614|1|2021-04-22|15/12/2020|0.06||3200000000||4.0700001716614|1|2020-10-27|15/09/2020|0.05||2410000000||3.9100000858307|1|2020-08-26|15/06/2020|0.04||2430000000||4.1399998664856|1
2025-04-07 02:51:28|07449|100296|/equities/huadian-power|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0007|-0.2414|0.0253|-0.6287|0.0231|45.0477|0|2025-04-24|15/03/2025|||||5.3400001525879|1|2025-03-27|15/12/2024||0.08|28170000000||5.6199998855591|1|2024-10-30|15/09/2024|0.16|0.2|31630000000||5.5100002288818|1|2024-08-22|15/06/2024|0.11|0.19|22230000000|22230000000|5.3899998664856|1|2024-04-26|15/03/2024|0.16|0.16|30950000000|30950000000|6.8099999427795|1|2024-03-27|15/12/2023|0.00|0.01|26500000000|26500000000|6.7199997901917|1|2023-10-30|15/09/2023|0.16|0.16|31280000000|31280000000|4.9899997711182|1|2023-08-30|15/06/2023|0.13|0.13|27470000000|27480000000|5.1799998283386|1|2023-04-28|15/03/2023|0.091|0.09|31980000000|31980000000|6.3099999427795|1|2023-03-29|15/12/2022|-0.23|-0.23|27410000000|27410000000|5.6799998283386|1|2022-10-28|15/09/2022|0.045|0.05|30110000000|30110000000|5.6399998664856|1|2022-08-26|15/06/2022|0.08|0.08|20730000000|20730000000|5.710000038147|1|2022-04-28|15/03/2022|0.04|0.04|28820000000|28820000000|3.7400000095367|1|2022-03-25|15/12/2021|-0.67|-0.67|26400000000|26400000000|3.579999923706|1|2021-10-26|15/09/2021|-0.207|0.15|23700000000||4.289999961853|1|2021-08-27|15/06/2021|0.21|0.18|24220000000||3.7999999523163|1|2021-04-29|15/03/2021|0.095|0.06|29260000000||3.4300000667572|1|2021-03-30|15/12/2020|0.06|0.1|||3.5499999523163|1|2020-10-28|15/09/2020|0.12|0.1|22280000000||3.4700000286102|1|2020-08-20|15/06/2020|0.14|0.08|19420000000||4.2800002098083|1
2025-04-07 02:51:37|07450|100535|/equities/huafa-ind|SHANGHAICOMP|600325|CNY|Real Estate|Real Estate Operations|China|CNE000001GR5|15280||13.84B|13840000000|5.01|37216215|-23.86|-8.09|4.95-5.19|5.33|2752152116|0.47|14.34|59.99B|59990000000|0.35|0.37|6.9|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.55|6|8.98|6.26|34|4|27|-0.0094|0|0.0003|0.3745|0.5286|8.5938|0.7122|2025-04-25|15/03/2025|||||5|1|2025-04-25|15/12/2024|||||5|1|2024-10-30|15/09/2024|||6720000000|6720000000|6.8600001335144|1|2024-08-31|15/06/2024|||||5.5199999809265|1|2024-04-29|15/03/2024|||7000000000|7000000000|6.2600002288818|1|2024-04-27|15/12/2023||||65566000000|6.2600002288818|1|2023-10-31|15/09/2023|||15770000000|15770000000|8.5100002288818|1|2023-08-30|15/06/2023|||||11.260000228882|1|2023-04-28|15/03/2023|0.24||11960000000|11960000000|11.069999694824|1|2023-03-21|15/12/2022|0.2||26380000000|26300000000|10.539999961853|1|2022-10-29|15/09/2022|0.1||7800000000||9.3999996185303|1|2022-08-30|15/06/2022|0.49||16920000000||8|1|2022-04-28|15/03/2022|0.35||8090000000|8090000000|6.5500001907349|1|2022-04-09|15/12/2021|0.47||22570000000||8.1899995803833|1|2021-10-27|15/09/2021|0.14|0.14|7900000000|7900000000|5.5300002098083|1|2021-08-20|15/06/2021|0.25||14400000000||5.8600001335144|1|2021-04-30|15/03/2021|0.25||6370000000|6370000000|6.5300002098083|1|2021-04-10|15/12/2020|0.44||22240000000||6.2199997901917|1|2020-10-31|15/09/2020|0.08||5900000000||6.4800000190735|1|2020-08-18|15/06/2020|0.36||13830000000||7.4800000190735|1
2025-04-07 02:51:45|07451|100631|/equities/huafang-co|SHANGHAICOMP|600448|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000018N7|3263||1.59B|1590000000|2.53|12629134|-6.98|-3.43|2.52-2.67|2.8|629819662|0.33|252|2.73B|2730000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|23|-0.0079|0|0|-1.6528|0.0297|21.4567|0.8443|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1|2022-10-28|15/09/2022|||1030000000||3.2599999904633|1|2022-08-30|15/06/2022|||998700000||3.579999923706|1|2022-04-29|15/03/2022|||829400000||3.5999999046326|1|2022-04-29|15/12/2021|-0.11||1020000000||3.5999999046326|1|2021-10-29|15/09/2021|0.01||909200000||3.0199999809265|1|2021-08-27|15/06/2021|||863700000||3.2400000095367|1|2021-04-28|15/03/2021|0.01||823800000||3.25|1|2021-04-28|15/12/2020|-0||941700000||3.25|1|2020-10-30|15/09/2020|0.01||940900000||4.1399998664856|1|2020-08-24|15/06/2020|0.01||767900000||4.1399998664856|1|2020-04-27|15/03/2020|0.02||690000000||3.9333319664002|1|2020-04-27|15/12/2019|-0.01||697200000||3.9333319664002|1|2019-10-30|15/09/2019|0.01||875800000||5.0583310127258|1|2019-08-26|15/06/2019|0.01||821500000||5.3416647911072|1|2019-04-29|15/03/2019|||688300000||6.0749979019165|1|2019-04-22|15/12/2018|-0.01||786900000||6.5166640281677|1|2018-10-31|15/09/2018|0.03||876300000||3.674998998642|1|2018-08-28|15/06/2018|0.02||846400000||3.0333321094513|1
2025-04-07 02:51:53|07452|101013|/equities/leimingkehua|SHANGHAICOMP|600985|CNY|Energy|Coal|China|CNE000001HH4|40979||33.88B|33880000000.000004|12.58|17816695|-24.4|-20.5|12.11-12.79|13.24|2693258709|0.41|6.74|65.74B|65739999999.99999|1.84|1|7.54|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.66|7|20.98|15|34|4|32|0.006|-0.0266|-0.0002|0.284|1.6745|11.139|8.4483|2025-04-25|15/03/2025|||||12.579999923706|1|2025-03-28|15/12/2024||1.39|9090000000||13.880000114441|1|2024-10-30|15/09/2024||0.65|19470000000||15.420000076294|1|2024-08-30|15/06/2024||0.6|19950000000|19940000000|13.729999542236|1|2024-04-26|15/03/2024|0.275|0.28|17340000000||18.239999771118|1|2024-03-29|15/12/2023|0.45|0.46|17850000000|17850000000|16.379999160767|1|2023-10-28|15/09/2023|0.58|0.58|||13.819999694824|1|2023-08-30|15/06/2023|0.6|0.6|18330000000|18330000000|12.380000114441|1|2023-04-28|15/03/2023|0.85|0.85|18990000000|18990000000|13.520000457764|1|2023-03-29|15/12/2022|0.72|0.72|11750000000|11770000000|13.039999961853|1|2022-10-28|15/09/2022|0.66|0.66|18930000000||14.430000305176|1|2022-08-26|15/06/2022|0.78|0.78|20540000000|20540000000|14.869999885559|1|2022-04-29|15/03/2022|0.65|0.65|17910000000|17910000000|14.609999656677|1|2022-03-31|15/12/2021|0.46|0.46|16460000000||15.010000228882|1|2021-10-30|15/09/2021|0.44|0.54|20580000000||12.640000343323|1|2021-08-26|15/06/2021|0.56|0.53|15360000000||13.800000190735|1|2021-04-29|15/03/2021|0.55|0.52|12610000000||11.89999961853|1|2021-03-27|15/12/2020|0.32|0.45|2860000000||11.39999961853|1|2020-10-20|15/09/2020|0.43|0.43|16380000000||10.439999580383|1|2020-08-18|15/06/2020|0.38||18640000000||9.25|1
2025-04-07 02:52:00|07453|100719|/equities/wuhu-port|SHANGHAICOMP|600575|CNY|Industrials|Transport Infrastructure|China|CNE000001DR2|7684||13.60B|13600000000|3.45|54173330|27.64|-4.76|3.34-3.59|3.42|3886261065|0.24|15.59|30.02B|30020000000|0.22|0.12|3.42|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|strong_buy|buy|buy|buy|buy|strong_buy|strong_buy|4.93|2|4.93|4.93|29|4|27|-0.0054|0|0|0.1448|0.0629|20.8555|0.8452|2025-04-25|15/03/2025|||||3.4500000476837|1|2025-03-28|15/12/2024|||6430000000||3.5199999809265|1|2024-10-26|15/09/2024|||7770000000||4.0599999427795|1|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1|2022-10-28|15/09/2022|0.07||6590000000||2.4800000190735|1|2022-08-29|15/06/2022|0.04||8810000000||2.7200000286102|1|2022-04-28|15/03/2022|0.06||5840000000||2.8199999332428|1|2022-03-29|15/12/2021|0.02||6050000000||3.329999923706|1|2021-10-28|15/09/2021|0.03||6700000000||2.3900001049042|1|2021-08-26|15/06/2021|0.02||5560000000||2.2300000190735|1|2021-04-30|15/03/2021|0.05||4470000000||2.1600000858307|1|2021-03-31|15/12/2020|||4560000000||2.2300000190735|1|2020-10-30|15/09/2020|0.04||3470000000||2.1300001144409|1|2020-08-28|15/06/2020|0.06||2880000000||2.2200000286102|1|2020-04-30|15/03/2020|0.02||2000000000||2.2699999809265|1|2020-04-21|15/12/2019|0.09||2520000000||2.2699999809265|1|2019-10-30|15/09/2019|0.03||3080000000||2.8099999427795|1|2019-08-30|15/06/2019|0.09||3000000000||2.6600000858307|1|2019-04-24|15/03/2019|0.03||2890000000||3.039999961853|1
2025-04-07 02:52:08|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|603038|CNY|Consumer Cyclicals|Household Goods|China|CNE100002ZB6|990||3.65B|3650000000|13.57|8723030|56.21|-35.39|13.57-13.96|15.71|268677106|-0.11|193.86|842.43M|842430000|0.07|0.05|0.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||23|4|22|-0.0177|0|0|0.0924|0.1114|22.1423|4.0586|2022-10-25|15/09/2022|0.03||215300000||5.5461559295654|1|2022-08-25|15/06/2022|0.01||281200000||6.1615400314331|1|2022-04-27|15/03/2022|-0.01||199100000||7.460000038147|1|2022-04-27|15/12/2021|-0.05||316200000||7.460000038147|1|2021-10-25|15/09/2021|0.05||266700000||14.229999542236|1|2021-08-26|15/06/2021|0.07||329600000||11.579999923706|1|2021-04-21|15/03/2021|0.05||246600000||13.840000152588|1|2021-03-22|15/12/2020|0.13||290600000||12.409999847412|1|2020-10-29|15/09/2020|0.13||273200000||10.380000114441|1|2020-08-27|15/06/2020|0.03||195500000||12.359999656677|1|2020-04-27|15/03/2020|-0.15||106400000||9.5785751342773|1|2020-04-27|15/12/2019|0.22||326400000||9.5785751342773|1|2019-10-30|15/09/2019|0.2||225200000||10.642861366272|1|2019-08-29|15/06/2019|0.2||218800000||9.8000040054321|1|2019-04-25|15/03/2019|0.09||139900000||10.954090118408|1|2019-03-28|15/12/2018|0.28||228000000||10.275518417358|1|2018-10-25|15/09/2018|0.22||200500000||8.5765371322632|1|2018-08-21|15/06/2018|0.3||202400000||9.7193956375122|1|2018-04-26|15/03/2018|0.09||123200000||19.620000839233|1|2018-03-27|15/12/2017|0.2||192000000||18.319999694824|1
2025-04-07 02:52:18|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|600025|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100002T71|5042||166.32B|166320000000|9.21|28290204|-1.06|-12.5|8.95-9.41|9.17|18000000000|0.22|21.3|24.74B|24740000000|0.43|0.18|1.92|2025-04-21 00:00:00|2025-04-21|buy|buy|buy|strong_buy|buy|sell|strong_buy|buy|neutral|10.8|8|12.6|8.4|33|4|30|-0.0784|0.1027|0.0215|0.4815|0.0481|23.3486|5.1061|2025-04-25|15/12/2024||0.05||23247000000|9.2200002670288|1|2025-04-21|15/03/2025|||||9.2200002670288|1|2024-10-30|15/09/2024||0.23|7540000000|7540000000|10.020000457764|1|2024-08-28|15/06/2024|0.22|0.14|9670000000|7460000000|11.510000228882|1|2024-04-27|15/12/2023|0.05|0.12|||9.670000076294|1|2024-04-26|15/03/2024|0.06|0.05|4420000000|4420000000|9.6599998474121|1|2023-10-28|15/09/2023|0.17|0.17|7630000000|7930000000|7.5300002098083|1|2023-08-26|15/06/2023|0.135|0.14|5600000000|5600000000|7.25|1|2023-04-22|15/03/2023|0.04|0.04|3730000000|3730000000|7|1|2023-04-22|15/12/2022|0.035|0.15|4350000000||7|1|2022-10-28|15/09/2022|0.12|0.12|5660000000|5660000000|6.6300001144409|1|2022-08-27|15/06/2022|0.17|0.14|7190000000|7190000000|7.3200001716614|1|2022-04-23|15/12/2021|0.09|0.15|4680000000||6.289999961853|1|2022-04-23|15/03/2022|0.04|0.04|3940000000|3940000000|6.289999961853|1|2021-10-28|15/09/2021|0.115|0.12|5670000000||7.3099999427795|1|2021-08-28|15/06/2021|0.095|0.07|6020000000||5.7199997901917|1|2021-04-23|15/03/2021|0.03|0.03|3840000000|3840000000|6|1|2021-04-23|15/12/2020|0.065|0.085|4530000000||6|1|2020-10-29|15/09/2020|0.135|0.16|6660000000|6660000000|4.1300001144409|1|2020-08-27|15/06/2020|0.085|0.09|4970000000||3.9800000190735|1
2025-04-07 02:52:28|07456|100284|/equities/huaneng-power|SHANGHAICOMP|600011|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001998|56263|Huaneng Power International Inc|108.47B|108470000000|6.88|44664017|-24.79|-10.22|6.64-6.98|7.02|15698093359|0.6|14.89|245.55B|245550000000|0.46|0.2|2.82|2025-04-29 00:00:00|2025-04-29|neutral|neutral|sell|buy|strong_buy|strong_sell|neutral|buy|strong_sell|7.92|14|10.49|4.7|35|4|33|-0.0023|0.3845|0.0359|-0.3534|0.0129|10.9818|0.56|2025-04-29|15/03/2025||0.29|||6.8699998855591|1|2025-03-25|15/12/2024|-0.07|-0.13|61160000000||6.9200000762939|1|2024-10-29|15/09/2024|0.15|0.4|65590000000||7.4800000190735|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||8.3500003814697|1|2024-04-24|15/03/2024|0.25|0.25|65370000000|65370000000|9.3100004196167|1|2024-03-19|15/12/2023|-0.355|-0.36|63080000000|63080000000|9.2799997329712|1|2023-10-24|15/09/2023|0.35|0.35|65290000000|65290000000|7.289999961853|1|2023-07-25|15/06/2023|0.21|0.21|60760000000|60760000000|9.2600002288818|1|2023-04-25|15/03/2023|0.1|0.1|65270000000|65270000000|8.920000076294|1|2023-03-21|15/12/2022|-0.26|-0.26|62770000000|62770000000|8.6599998474121|1|2022-10-25|15/09/2022|-0.09|-0.09|67080000000|67080000000|8.0100002288818|1|2022-07-26|15/06/2022|-0.17|-0.17|51620000000|51620000000|6.6799998283386|1|2022-04-26|15/03/2022|-0.09|-0.09|65250000000|65250000000|6.9200000762939|1|2022-03-22|15/12/2021|-0.7|-0.7|||7.9699997901917|1|2021-10-26|15/09/2021|-0.26|-0.25|49890000000||7.0700001716614|1|2021-07-27|15/06/2021|0.1|0.1|45210000000||3.8499999046326|1|2021-04-27|15/03/2021|0.17|0.075|49910000000||4.039999961853|1|2021-03-23|15/12/2020|-0.405|0.025|47620000000||4.7600002288818|1|2020-10-27|15/09/2020|0.18|0.12|42700000000||5.25|1|2020-08-18|15/06/2020|0.165|0.15|38770000000||5.0100002288818|1
2025-04-07 02:52:38|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|600054|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000PV0|3905|Huangshan Tourism Development Co Ltd A|8.55B|8550000000.000001|11.74|7264445|-2.08|-14.21|11.3-11.95|12.14|729379440|0.48|28.22|1.91B|1910000000|0.41|0.21|1.71|2025-04-19 00:00:00|2025-04-19|sell|buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|strong_buy|13.07|4|15.4|11.8|35|4|32|-0.0078|-0.1339|-0.0282|-0.7356|0.1258|42.5119|7.4291|2025-04-28|15/03/2025|||||11.739999771118|1|2025-04-19|15/12/2024||0.0278||525610000|11.739999771118|1|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|11.329999923706|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|10.60000038147|1|2024-04-29|15/03/2024|0.03|0.03|338500000|338500000|12.739999771118|1|2024-04-20|15/12/2023|0.02|0.02||345550000|12.880000114441|1|2023-10-28|15/09/2023|0.29|0.29|598500000|598500000|11.560000419617|1|2023-08-26|15/06/2023|0.19|0.19|499000000|499000000|12.489999771118|1|2023-04-29|15/03/2023|0.0643|0.09|338000000|338000000|14.300000190735|1|2023-04-15|15/12/2022|-0.0986|-0.1|199760000|199520000|13.689999580383|1|2022-10-29|15/09/2022|0.0373||226800000|186350000|9.960000038147|1|2022-08-27|15/06/2022|0.0071|0.01|213330000|213330000|10.39999961853|1|2022-04-30|15/03/2022|-0.0824|-0.08|129170000|129170000|10.020000457764|1|2022-04-16|15/12/2021|0.028|0.03|226000000|226000000|11.020000457764|1|2021-10-30|15/09/2021|-0.0118|-0.01|208000000|208070000|8.8699998855591|1|2021-08-28|15/06/2021|0.0905|0.09|313830000|314000000|9.4499998092651|1|2021-04-30|15/03/2021|-0.04||147000000|147000000|10.739999771118|1|2021-04-23|15/12/2020|0.1855|0.19|287000000|287000000|11.119999885559|1|2020-10-30|15/09/2020|0.0578|0.06|254090000|254090000|8.3999996185303|1|2020-08-22|15/06/2020|-0.0177|0.12|130000000|197490000|9.3000001907349|1
2025-04-07 02:52:47|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|900942|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000NL6|3905|Huangshan Tourism Development Co Ltd B|1.17B|1170000000|0.738|365525|-6|-0.859|0.732-0.744|0.751|729379440|0.48|28.22|1.91B|1910000000|0.41|0.03|3.91|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.353|1|5.353|5.353|32|4|29|-0.0071|-0.1647|-0.0466|-0.4577|0.1073|3.2033|0.5045|2025-04-28|15/03/2025|||||0.7379999756813|1|2025-04-19|15/12/2024||0.0278||525610000|0.7379999756813|1|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|0.73699998855591|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|0.72100001573563|1|2024-04-29|15/03/2024|0.03|0.03|338500000|338500000|0.81900000572205|1|2024-04-20|15/12/2023|0.02|0.02||345550000|0.81800001859665|1|2023-10-28|15/09/2023|0.29|0.29|598500000|598500000|0.71100002527237|1|2023-08-26|15/06/2023|0.19|0.19|499000000|499000000|0.75700002908707|1|2023-04-29|15/03/2023|0.0643|0.09|338000000|338000000|0.81400001049042|1|2023-04-15|15/12/2022|-0.0986|-0.1|199760000|199520000|0.82499998807907|1|2022-10-29|15/09/2022|0.0373||226800000|186350000|0.69700002670288|1|2022-08-27|15/06/2022|0.0071|0.01|213330000|213330000|0.75999999046326|1|2022-04-30|15/03/2022|-0.0824|-0.08|129170000|129170000|0.72699999809265|1|2022-04-16|15/12/2021|0.028|0.03|226000000|226000000|0.73400002717972|1|2021-10-30|15/09/2021|-0.0118|-0.0135|208000000|208220000|0.69800001382828|1|2021-08-28|15/06/2021|0.0905|0.15|313830000||0.70300000905991|1|2021-04-30|15/03/2021|||147000000||0.75|1|2021-04-23|15/12/2020|0.1855|0.19|287000000|530790000|0.76999998092651|1|2020-10-30|15/09/2020|0.06|0.14||365600000|0.73000001907349|1|2020-08-22|15/06/2020|-0.11|0.12||332460000|0.7509999871254|1
2025-04-07 02:52:57|07459|101107|/equities/huatai-securit|SHANGHAICOMP|601688|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100000LQ8|16964|Huatai Securities Co Ltd|133.96B|133960000000.00002|14.96|54872613|15.16|-20.98|14.63-15.47|16.38|8936535786|0.61|9.22|42.46B|42460000000|1.62|0.58|3.57|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|22.91|19|29.9|16.9|35|4|33|0.0034|0.0323|0.0186|0.1977|0.0635|17.0085|5.8091|2025-04-25|15/03/2025||0.4945||12800000000|14.960000038147|1|2025-03-28|15/12/2024|0.5214|0.3908|10020000000|10410000000|17.690000534058|1|2024-10-30|15/09/2024|0.78|0.3784|13980000000|10010000000|17.170000076294|1|2024-08-30|15/06/2024|0.3319|0.29|11340000000|10150000000|12.380000114441|1|2024-04-29|15/03/2024|0.23|0.23|6110000000|6110000000|14.239999771118|1|2024-03-28|15/12/2023|0.3428|0.33|9350000000|9330000000|13.75|1|2023-10-30|15/09/2023|0.32|0.32|8860000000|8860000000|15.819999694824|1|2023-08-21|15/06/2023|0.36|0.36|9380000000|9380000000|17.239999771118|1|2023-04-28|15/03/2023|0.35|0.35|8990000000|8990000000|13.739999771118|1|2023-03-30|15/12/2022|0.36|0.36|8370000000|8410000000|12.460000038147|1|2022-10-28|15/09/2022|0.26|0.26|7450000000|7450000000|12.140000343323|1|2022-08-30|15/06/2022|0.35|0.42|8920000000|9130000000|13.020000457764|1|2022-04-29|15/03/2022|0.24|0.24|7240000000|7240000000|12.859999656677|1|2022-03-28|15/12/2021|0.25|0.25|11000000000|11000000000|14.449999809265|1|2021-10-29|15/09/2021|0.35|0.35|8670000000|8670000000|15.699999809265|1|2021-08-27|15/06/2021|0.49|0.46|9160000000|9160000000|15.960000038147|1|2021-04-29|15/03/2021|0.37|0.37|8790000000|8790000000|15.520000457764|1|2021-03-23|15/12/2020|0.22|0.23|7110000000|7050000000|16.989999771118|1|2020-10-30|15/09/2020|0.27|0.27|8800000000|8800000000|20.690000534058|1|2020-08-26|15/06/2020|0.38|0.48|8530000000|8160000000|21.139999389648|1
2025-04-07 02:53:06|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|600801|CNY|Basic Materials|Construction Materials|China|CNE000000DC6|20174|Huaxin Cement Co Ltd A|28.77B|28770000000|13.8|9123924|-1.12|-16.09|13.41-14.06|13.68|2073910517|0.51|12|34.22B|34220000000|1.16|0.53|3.75|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|16.53|12|18.2|15.7|35|4|33|0.0099|0.1049|-0.0373|0.5074|0.0763|17.17|1.2078|2025-04-25|15/03/2025||0.15|||13.789999961853|1|2025-03-26|15/12/2024|0.31|0.36|9500000000|37276000000|12.989999771118|1|2024-10-25|15/09/2024|0.2|0.25|8480000000||12.970000267029|1|2024-08-30|15/06/2024|0.265|0.26|9150000000|9150000000|10.729999542236|1|2024-04-26|15/03/2024|0.08|0.14|7080000000|5970000000|14.64999961853|1|2024-03-28|15/12/2023|0.43|0.43|9590000000|9590000000|13.239999771118|1|2023-10-27|15/09/2023|0.33|0.33|8330000000|8330000000|14.369999885559|1|2023-08-24|15/06/2023|0.45|0.45|9200000000|9200000000|13.35000038147|1|2023-04-27|15/03/2023|0.12|0.12|6630000000|6630000000|14.869999885559|1|2023-03-28|15/12/2022|0.23|0.23|8660000000|8660000000|15.89999961853|1|2022-10-26|15/09/2022|0.3|0.3|7420000000|7420000000|14.640000343323|1|2022-08-23|15/06/2022|0.44|0.44|7860000000|7860000000|17.700000762939|1|2022-04-26|15/03/2022|0.32|0.32|6530000000|6530000000|19.780000686646|1|2022-03-29|15/12/2021|0.86|0.86|10010000000|10010000000|18.110000610352|1|2021-10-22|15/09/2021|0.54|0.54|7710000000|7710000000|18.620000839233|1|2021-08-28|15/06/2021|0.81|0.81|8560000000||18.659999847412|1|2021-04-30|15/03/2021|0.35|0.35|6190000000||22.370000839233|1|2021-03-27|15/12/2020|0.77|0.85|8830000000||23.200000762939|1|2020-10-28|15/09/2020|0.85|0.85|7850000000||24.020000457764|1|2020-08-28|15/06/2020|0.91|0.91|8720000000|8720000000|27.920000076294|1
2025-04-07 02:53:14|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|900933|USD|Basic Materials|Construction Materials|China|CNE000000HL8|20174||3.52B|3520000000|1.883|2127579|0|-1.899|1.879-1.899|1.886|2073910517|0.508|12.49|34.22B|34220000000|1.16|1.08|5.96|0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|15|0.0002|-0.0498|-0.0452|0.9093|0.0251|0.7729|0.1063|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1|2021-10-22|15/09/2021|0.54|0.54|7710000000|7710000000|1.8500000238419|1|2021-08-28|15/06/2021|0.81|0.81|8560000000||1.6440000534058|1|2021-04-30|15/03/2021|0.35|0.35|6190000000||2.1319999694824|1|2021-03-27|15/12/2020|0.77||8830000000||2.1310000419617|1|2020-10-28|15/09/2020|0.85|0.75|||2.0969998836517|1|2020-08-28|15/06/2020|0.17|0.89|||2.319000005722|1|2020-04-29|15/12/2019||0.93|||1.6080000400543|1|2020-04-27|15/03/2020|0.17||||1.5759999752045|1|2019-10-25|15/09/2019|1.02|0.69|||1.8689999580383|1|2019-08-24|15/06/2019|1.02|0.8|||1.8009999990463|1|2019-03-30|15/12/2018|||||1.4479999542236|1|2018-10-26|15/09/2018|0.90|0.84|||1.4459999799728|1|2018-08-24|15/06/2018|1.03||||1.2439999580383|1|2018-04-28|15/03/2018|0.35||4510000000||0.97899997234344|1|2018-03-26|15/12/2017|0.69||6540000000||0.93500000238419|1|2017-10-27|15/09/2017|0.21||4980000000||0.90600001811981|1|2017-08-26|15/06/2017|0.43||5500000000||0.73600000143051|1|2017-04-27|15/03/2017|0.06|0.17|3880000000||0.78799998760223|1
2025-04-07 02:53:21|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|600741|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000M15|56719||53.82B|53820000000|17.05|13500305|1.9|-19.7|16.55-17.32|17.97|3152723984|0.73|7.8|166.53B|166530000000|2.2|0.75|4.23|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|19.59|13|27|13.3|35|4|32|0.019|0.0307|0.0094|0.3079|0.0204|13.8678|0.4578|2025-04-29|15/12/2024||0.5429||46770000000|17.049999237061|1|2025-04-25|15/03/2025|||||17.049999237061|1|2024-10-30|15/09/2024|0.51|0.51|42200000000|42200000000|15.880000114441|1|2024-08-29|15/06/2024|0.51|0.46|40270000000|40490000000|13.60000038147|1|2024-04-26|15/03/2024|0.4|0.4|37020000000|37020000000|17.60000038147|1|2024-03-29|15/12/2023|0.78|0.78|47030000000|47030000000|16.459999084473|1|2023-10-26|15/09/2023|0.6|0.58|44590000000|44210000000|18.370000839233|1|2023-08-30|15/06/2023|0.45|0.47|40160000000|40510000000|19.379999160767|1|2023-04-28|15/03/2023|0.45|0.45|36820000000|36820000000|16.680000305176|1|2023-04-28|15/12/2022|0.7127|0.62|44950000000|44910000000|16.680000305176|1|2022-10-28|15/09/2022|0.75|0.68|44560000000|43630000000|16.420000076294|1|2022-08-25|15/06/2022|0.26|0.26|31380000000|31380000000|19.760000228882|1|2022-04-29|15/03/2022|0.54|0.52|37370000000|35620000000|18.780000686646|1|2022-03-24|15/12/2021|0.6729|0.68|39610000000|41530000000|21.290000915527|1|2021-10-29|15/09/2021|0.63|0.63|33720000000|33720000000|27.25|1|2021-08-26|15/06/2021|0.46|0.46|31730000000|31730000000|21.930000305176|1|2021-04-29|15/03/2021|0.41|0.41|34880000000|34880000000|25.729999542236|1|2021-03-25|15/12/2020|0.73|0.73|41850000000|41850000000|25.5|1|2020-10-29|15/09/2020|0.57|0.57|38100000000|38100000000|27.950000762939|1|2020-08-27|15/06/2020|0.37|0.37|29650000000|29650000000|23.10000038147|1
2025-04-07 02:53:31|07463|100302|/equities/chutian-exp|SHANGHAICOMP|600035|CNY|Industrials|Transport Infrastructure|China|CNE000001GW5|1828||6.92B|6920000000|4.29|11730009|2.27|-4.88|4.22-4.42|4.46|1610115901|0.25|8.71|4.39B|4390000000|0.49|0.19|4.22|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|buy|sell|buy|neutral|neutral|buy|||||32|4|25|0.0237|0|0|-0.3769|0.0886|8.8217|2.1844|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1|2024-04-29|15/03/2024|||||4.460000038147|1|2024-04-19|15/12/2023|||||4.5199999809265|1|2023-10-26|15/09/2023|||||3.8099999427795|1|2023-08-30|15/06/2023|||||4.0599999427795|1|2023-04-28|15/12/2022|0.05||712100000||3.670000076294|1|2023-04-28|15/03/2023|0.22||763900000||3.670000076294|1|2022-10-29|15/09/2022|0.12||765600000||3.0199999809265|1|2022-08-30|15/06/2022|0.12||676800000||3.4800000190735|1|2022-04-29|15/12/2021|0.07||890300000||3.0999999046326|1|2022-04-29|15/03/2022|0.15||762700000||3.0999999046326|1|2021-10-29|15/09/2021|0.05||806400000||2.9500000476837|1|2021-08-31|15/06/2021|0.05||744900000||2.9500000476837|1|2021-04-29|15/03/2021|0.05||822400000||2.8499999046326|1|2021-04-29|15/12/2020|0.03||896600000||2.8499999046326|1|2020-10-30|15/09/2020|0.05||807800000||2.8599998950958|1|2020-08-28|15/06/2020|0.05||500100000||3.0299999713898|1|2020-04-29|15/03/2020|-0.01||282200000||3.1500000953674|1|2020-04-29|15/12/2019|0.07||951400000||3.1500000953674|1
2025-04-07 02:53:40|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|600566|CNY|Healthcare|Pharmaceuticals|China|CNE0000018X6|5230||24.38B|24380000000|26.39|5961372|-26.89|-45.18|25.71-26.94|28.02|921704160|0.15|8.64|8.92B|8920000000|3.03|1.3|4.67|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|0.0057|0.0535|0|0.0556|0.0472|15.1016|3.9788|2025-04-26|15/12/2024||0.91|||26.389999389648|1|2025-04-21|15/03/2025|||||26.389999389648|1|2024-10-26|15/09/2024||0.72|1770000000|1770000000|30.530000686646|1|2024-08-24|15/06/2024||0.73|1630000000|1630000000|33.259998321533|1|2024-04-20|15/03/2024|0.92|0.92|2400000000|2400000000|43.959999084473|1|2024-04-10|15/12/2023|0.95|0.95|3120000000|3120000000|37.779998779297|1|2023-10-23|15/09/2023|0.66|0.66|1910000000|1910000000|25.120000839233|1|2023-08-14|15/06/2023|0.72|0.53|2240000000|2240000000|25.079999923706|1|2023-04-18|15/03/2023|0.71|0.71|2390000000|2390000000|32.430000305176|1|2023-04-10|15/12/2022|0.63|0.63|3100000000|3100000000|30.670000076294|1|2022-10-24|15/09/2022|0.64|0.63|2030000000|2030000000|28.780000686646|1|2022-08-20|15/06/2022|0.49||1690000000|1690000000|24.540000915527|1|2022-04-23|15/03/2022|0.64||2170000000|2170000000|22.819999694824|1|2022-04-16|15/12/2021|0.49||2220000000|2220000000|23.440000534058|1|2021-10-30|15/09/2021|0.46||1730000000||16.110000610352|1|2021-08-21|15/06/2021|0.49||1770000000||14.529999732971|1|2021-04-17|15/03/2021|0.49||1920000000||19.739999771118|1|2021-04-17|15/12/2020|0.36||1850000000||19.739999771118|1|2020-10-24|15/09/2020|0.337||1360000000||22.620000839233|1|2020-08-22|15/06/2020|0.271||944000000||24.440000534058|1
2025-04-07 02:53:46|07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|-0.0085|0|0|3.933|0.1122|1.0782|0|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1|2022-04-29|15/03/2022|-0.09||160400000||1.789999961853|1|2022-04-25|15/12/2021|-8.51||958400000||2.1900000572205|1|2021-10-26|15/09/2021|-0.09||196600000||2.6800000667572|1|2021-08-26|15/06/2021|-0.09||192100000||3.6300001144409|1|2021-04-30|15/03/2021|-0.09||1880000000||8.0900001525879|1|2021-04-27|15/12/2020|-0.09||2350000000||8.5600004196167|1|2020-10-28|15/09/2020|0.22||2290000000||12.909999847412|1|2020-08-28|15/06/2020|-0.09||1930000000||13.39999961853|1|2020-04-30|15/03/2020|0.30||1930000000||14.119999885559|1|2020-04-25|15/12/2019|-0.09||4290000000||14.960000038147|1|2019-10-29|15/09/2019|0.30||3240000000||14.130000114441|1|2019-08-28|15/06/2019|0.3||4410000000||12.029999732971|1|2019-04-28|15/03/2019|0.51||3920000000||16.60000038147|1|2019-04-23|15/12/2018|0.09||5100000000||16.659999847412|1|2018-10-26|15/09/2018|0.32||3800000000||11.069999694824|1|2018-08-21|15/06/2018|0.44||4340000000||15.210000038147|1|2018-04-28|15/03/2018|0.43||3720000000||21.870000839233|1|2018-03-28|15/12/2017|0.31||3850000000||23.89999961853|1
2025-04-07 02:53:52|07466|100356|/equities/mailyard|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|22|-0.0107|0|0|1.5329|0.0354|-21.7105|0|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1|2022-04-28|15/03/2022|-0.01||146900000||5.0599999427795|1|2022-04-28|15/12/2021|0.04||132200000||5.0599999427795|1|2021-10-29|15/09/2021|0.02||116600000||5.2399997711182|1|2021-08-27|15/06/2021|0.01||111300000||6.1900000572205|1|2021-04-29|15/03/2021|||125400000||6.8099999427795|1|2021-04-29|15/12/2020|0.48||114000000||6.8099999427795|1|2020-10-30|15/09/2020|0.01||71300000||9.8699998855591|1|2020-08-27|15/06/2020|-0.07||81440000||10.060000419617|1|2020-04-27|15/03/2020|-0.06||72200000||12.89999961853|1|2020-04-27|15/12/2019|-0.13||128800000||12.89999961853|1|2019-10-30|15/09/2019|-0.01||98790000||7.210000038147|1|2019-08-27|15/06/2019|0.13||81660000||6.3099999427795|1|2019-04-28|15/03/2019|-0.01||138000000||7.8000001907349|1|2019-04-28|15/12/2018|0.03||108800000||7.8000001907349|1|2018-10-30|15/09/2018|-0.01||84240000||4.7199997901917|1|2018-08-30|15/06/2018|0.01||92710000||5.5500001907349|1|2018-04-26|15/03/2018|-0.02||132700000||11.220000267029|1|2018-02-03|15/12/2017|0.03||146600000||11.039999961853|1
2025-04-07 02:54:00|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|600293|CNY|Basic Materials|Chemicals|China|CNE0000014M8|1556||3.12B|3120000000|2.67|17791589|-1.67|-4.15|2.66-2.84|2.93|1160145046|0.45|89.33|1.9B|1900000000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0156|0|0|-2.1429|0.261|9.7792|1.5379|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1|2022-10-27|15/09/2022|-0.09||508100000||3|1|2022-08-30|15/06/2022|-0.02||527400000||3.6600000858307|1|2022-04-28|15/03/2022|0.05||409400000||3.0699999332428|1|2022-04-28|15/12/2021|-0.03||902800000||3.0699999332428|1|2021-10-29|15/09/2021|0.21||789000000||3.3699998855591|1|2021-08-27|15/06/2021|-0.14||872900000||4.3699998855591|1|2021-04-29|15/03/2021|0.05||543800000||2.3699998855591|1|2021-04-28|15/12/2020|-1.27||644500000||2.2799999713898|1|2020-10-27|15/09/2020|0.05||558900000||2.3900001049042|1|2020-08-17|15/06/2020|-0.38||920900000||2.8199999332428|1|2020-05-29|15/12/2019|-0.04||416500000||2.3099999427795|1|2020-04-29|15/03/2020|-0.18||453400000||2.5|1|2019-10-29|15/09/2019|0.01||491300000||3.5499999523163|1|2019-08-27|15/06/2019|0.01||450500000||4.1700000762939|1|2019-04-23|15/03/2019|0.03||1820000000||5.4099998474121|1|2019-04-23|15/12/2018|-0.03||224300000||5.4099998474121|1|2018-10-29|15/09/2018|0.05||1730000000||3.9800000190735|1|2018-08-01|15/06/2018|0.09||4390000000||5.7800002098083|1
2025-04-07 02:54:08|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|25|0.002|0|0|-0.1721|0.0684|26.2979|0|2025-04-29|15/12/2024|||||13.829999923706|1|2025-04-25|15/03/2025|||||13.829999923706|1|2024-10-30|15/09/2024|||||15.260000228882|1|2024-08-23|15/06/2024|||211000000|211000000|12.760000228882|1|2024-04-27|15/12/2023|||||13.609999656677|1|2024-04-26|15/03/2024|||182000000|182000000|13.220000267029|1|2023-10-28|15/09/2023|||210000000|210000000|16.440000534058|1|2023-08-31|15/06/2023|||||14.369999885559|1|2023-04-27|15/12/2022|0.04||184000000||15.100006103516|1|2023-04-27|15/03/2023|0.07||175000000|175000000|15.100006103516|1|2022-10-29|15/09/2022|0.35||207500000||14.450005531311|1|2022-08-27|15/06/2022|0.23||263000000|263000000|18.250007629395|1|2022-04-29|15/03/2022|0.37||262000000|262000000|14.494910240173|1|2022-04-29|15/12/2021|0.38||343000000|343000000|14.494910240173|1|2021-10-30|15/09/2021|0.40||335000000|335000000|34.95715713501|1|2021-08-30|15/06/2021|0.33||312200000||33.464298248291|1|2021-04-15|15/03/2021|0.22||251200000||16.185720443726|1|2021-03-05|15/12/2020|0.17||194700000||15.264291763306|1|2020-10-31|15/09/2020|0.03||192700000||14.192863464355|1|2020-08-21|15/06/2020|0.09||170800000||16.614292144775|1
2025-04-07 02:54:17|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|600141|CNY|Basic Materials|Chemicals|China|CNE000000ZC9|14588||22.03B|22030000000|19.88|16901584|6.69|-25.87|19.69-20.79|21.93|1103255024|0.49|13.85|28.4B|28400000000|1.45|0.6|2.77|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.28|5|28|26.85|35|4|33|0.0013|-0.0044|-0.0389|-0.2437|0.0378|13.7627|0.9024|2025-04-25|15/03/2025|||||19.889999389648|1|2025-04-01|15/12/2024||0.35|6350000000|28944000000|22.200000762939|1|2024-10-26|15/09/2024|0.46|0.5|8650000000|8640000000|23.200000762939|1|2024-08-20|15/06/2024|0.38|0.38|6520000000|6510000000|18.069999694824|1|2024-04-26|15/03/2024|0.34|0.34|6890000000|6890000000|20.89999961853|1|2024-04-02|15/12/2023|0.4|0.4|6180000000|6180000000|19.020000457764|1|2023-10-28|15/09/2023|0.29|0.29|8320000000|8320000000|19.030000686646|1|2023-08-31|15/06/2023|0.14|0.14|7040000000|7040000000|21.299999237061|1|2023-04-29|15/03/2023|0.4|0.4|6570000000|6570000000|24.700000762939|1|2023-03-21|15/12/2022|0.85|0.85|5450000000|5450000000|29.479999542236|1|2022-10-29|15/09/2022|1.34|1.34|7560000000|7560000000|28.75|1|2022-08-30|15/06/2022|1.74|1.73|8720000000|8720000000|41.099998474121|1|2022-04-29|15/03/2022|1.55|1.55|8580000000|8580000000|31.549999237061|1|2022-03-22|15/12/2021|1.58|1.58|7030000000|7030000000|35.009998321533|1|2021-10-16|15/09/2021|1.2|1.2|6730000000|6730000000|39.869998931885|1|2021-08-03|15/06/2021|0.7|0.7|5390000000||25.299999237061|1|2021-04-29|15/03/2021|0.32||4470000000||13.529999732971|1|2021-04-27|15/12/2020|0.25||3100000000|3100000000|13.699999809265|1|2020-10-16|15/09/2020|0.22||5880000000|5880000000|11.079999923706|1|2020-08-25|15/06/2020|0.11|0.11|5430000000|5430000000|11.689999580383|1
2025-04-07 02:54:26|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|603067|CNY|Basic Materials|Chemicals|China|CNE100002FN3|2048||8.07B|8070000000|16.26|14645740|84.44|-19.28|15.47-16.47|17.77|504325140|0.44|17.7|3.94B|3940000000|0.89|0.18|1.06|2025-04-21 00:00:00|2025-04-21|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|16|1|16|16|34|4|26|-0.0027|0|0|0.2397|0.071|26.6354|2.5396|2025-05-05|15/03/2025|||||16.260000228882|1|2025-04-21|15/12/2024|||||16.260000228882|1|2024-10-30|15/09/2024|||1010000000||12.35000038147|1|2024-08-14|15/06/2024|||||12.60000038147|1|2024-04-29|15/03/2024|||||10.409999847412|1|2024-04-10|15/12/2023|||946000000|946000000|9.710000038147|1|2023-10-30|15/09/2023|||1050000000|1050000000|9.460000038147|1|2023-08-28|15/06/2023|||||10.420000076294|1|2023-04-25|15/03/2023|0.2||850000000||11.930000305176|1|2023-03-31|15/12/2022|0.19||957300000||13.050000190735|1|2022-10-31|15/09/2022|0.15||768000000|768000000|14.119999885559|1|2022-08-31|15/06/2022|0.29||1020000000|1020000000|17.319999694824|1|2022-04-22|15/03/2022|0.2||790200000||10.520000457764|1|2022-04-22|15/12/2021|0.13||665500000||10.520000457764|1|2021-10-22|15/09/2021|0.05||800000000|800000000|12.14999961853|1|2021-08-20|15/06/2021|0.05||860400000||10.75|1|2021-04-27|15/03/2021|0.05||667600000||7.4299998283386|1|2021-03-30|15/12/2020|0.05||353500000||7.6900000572205|1|2020-10-28|15/09/2020|0.11||377100000||6.9699997901917|1|2020-08-21|15/06/2020|0.12||338000000||7.3600001335144|1
2025-04-07 02:54:34|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|603385|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002FP8|8202||2.29B|2290000000|6|3781632|7.58|-7.7|6-6.38|6.57|380664968|0.34|-30.1|3.45B|3450000000|-0.2|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|28|0.0005|-1.5556|0|-0.2958|0.0466|20.4116|1.3008|2025-04-29|15/12/2024||0.17|||6|1|2025-04-18|15/03/2025|||||6|1|2024-10-25|15/09/2024||0.2|||6.1199998855591|1|2024-08-16|15/06/2024||0.18|||5.539999961853|1|2024-04-26|15/12/2023|-0.44|0.12|||5.3400001525879|1|2024-04-25|15/03/2024|0.07|0.07|689000000|689000000|5.2699999809265|1|2023-10-27|15/09/2023|-0.23|-0.23|||7.9800000190735|1|2023-08-25|15/06/2023|||||7.8000001907349|1|2023-04-21|15/12/2022|0.09||786200000||8.210000038147|1|2023-04-21|15/03/2023|||645800000||8.210000038147|1|2022-10-28|15/09/2022|0.07||907400000||7.1500000953674|1|2022-08-19|15/06/2022|0.18||1050000000||7.4099998474121|1|2022-04-22|15/03/2022|0.00||679600000||7.8400001525879|1|2022-03-31|15/12/2021|0.02||1050000000||8.8000001907349|1|2021-10-22|15/09/2021|0.18||1100000000||8.4399995803833|1|2021-08-20|15/06/2021|0.18||1030000000||9.5900001525879|1|2021-04-20|15/03/2021|0.21||709300000||11.89999961853|1|2021-03-12|15/12/2020|0.21||987800000||12.420000076294|1|2020-10-31|15/09/2020|0.28||913100000||11.25|1|2020-08-26|15/06/2020|0.08||821400000||17.079999923706|1
2025-04-07 02:54:43|07472|100330|/equities/humanwell|SHANGHAICOMP|600079|CNY|Healthcare|Pharmaceuticals|China|CNE000000QW6|17676||33.61B|33610000000|20.79|20709750|10.75|-25.9|20.49-21.24|21.59|1608686930|0.83|17.3|25.56B|25560000000|1.21|0.61|2.82|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|buy|strong_sell|neutral|neutral|strong_sell|neutral|25.36|2|25.36|25.36|35|4|26|0.0026|-0.2778|0.0013|-0.5306|0.0344|28.5572|1.655|2025-04-29|15/03/2025|||||20.790000915527|1|2025-04-23|15/12/2024|||||20.790000915527|1|2024-10-30|15/09/2024|||6280000000||21.790000915527|1|2024-07-27|15/06/2024|||||18.700000762939|1|2024-04-29|15/03/2024|||||21.370000839233|1|2024-03-29|15/12/2023|||||19.35000038147|1|2023-10-27|15/09/2023|||||21.479999542236|1|2023-08-25|15/06/2023|||||22.329999923706|1|2023-04-28|15/03/2023|0.41||6230000000|6230000000|27.510000228882|1|2023-03-24|15/12/2022|0.13||6150000000||25.950000762939|1|2022-10-28|15/09/2022|0.42||5650000000||20.89999961853|1|2022-08-26|15/06/2022|0.42||5380000000||20.819999694824|1|2022-04-28|15/12/2021|0.18||5580000000||14.210000038147|1|2022-04-28|15/03/2022|0.18||5160000000||14.210000038147|1|2021-10-30|15/09/2021|0.26||5190000000||21.079999923706|1|2021-08-27|15/06/2021|0.23||5000000000||22.360000610352|1|2021-04-28|15/03/2021|0.19||4670000000||32.950000762939|1|2021-04-28|15/12/2020|0.36||5520000000||32.950000762939|1|2020-10-26|15/09/2020|0.16||5190000000||31.059999465942|1|2020-08-22|15/06/2020|0.19||5080000000||38|1
2025-04-07 02:54:53|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|603989|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE1000025P5|4800||5.61B|5610000000|14.01|9679565|-11.19|-17.41|13.93-14.59|15.7|398779860|0.6|25.23|3.77B|3770000000|0.56|0.27|1.72|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|27|0.0042|0|0|0.0399|0.0433|29.7283|4.1641|2025-04-30|15/12/2024|||||14.010000228882|1|2025-04-28|15/03/2025|||||14.010000228882|1|2024-10-31|15/09/2024|||1040000000||13.949999809265|1|2024-08-06|15/06/2024|||||12.640000343323|1|2024-04-29|15/03/2024|||||15.220000267029|1|2024-04-23|15/12/2023|||||16.040000915527|1|2023-10-31|15/09/2023|||1010000000|1010000000|22.079999923706|1|2023-08-08|15/06/2023|||855000000|855000000|22.459999084473|1|2023-04-29|15/03/2023|0.23||705200000||22.190000534058|1|2023-04-25|15/12/2022|0.26||830200000||22.079999923706|1|2022-10-29|15/09/2022|0.26||834800000||23.629999160767|1|2022-08-09|15/06/2022|0.3||910600000||29.60000038147|1|2022-04-30|15/03/2022|0.29||869300000||26.39999961853|1|2022-04-07|15/12/2021|0.32||853500000||27.159999847412|1|2021-10-30|15/09/2021|0.31||866500000||35.650001525879|1|2021-08-04|15/06/2021|0.28||839900000||33.200000762939|1|2021-04-30|15/03/2021|0.28||674200000||29.85000038147|1|2021-04-06|15/12/2020|0.3||768000000||29.10000038147|1|2020-10-30|15/09/2020|0.22||670600000||25.860000610352|1|2020-08-04|15/06/2020|0.16||651500000||35.130001068115|1
2025-04-07 02:55:03|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|603959|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002GD2|1333||1.73B|1730000000|3.52|13113463|-38.47|-5.96|3.52-3.6|3.71|490298992|0.18|-5.77|1.36B|1360000000|-0.61|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.007|0|0|-1.4077|0.3855|57.7475|5.8713|2025-04-30|15/12/2024|||||3.5199999809265|1|2025-04-24|15/03/2025|||||3.5199999809265|1|2024-10-31|15/09/2024|||||2.420000076294|1|2024-08-22|15/06/2024|||||1.6100000143051|1|2024-04-30|15/03/2024|||||4.3299999237061|1|2024-04-26|15/12/2023|||||4.2199997901917|1|2023-10-27|15/09/2023|||||7.5199999809265|1|2023-08-28|15/06/2023|||||9.4899997711182|1|2023-04-29|15/03/2023|0.14||477700000||9.460000038147|1|2023-04-29|15/12/2022|-0.2||1370000000||9.460000038147|1|2022-10-28|15/09/2022|0.08||902600000||12.069999694824|1|2022-08-26|15/06/2022|0.06||612000000|612000000|15.64999961853|1|2022-04-27|15/03/2022|0.06||334800000||9.2299995422363|1|2022-04-27|15/12/2021|-0.04||390700000||9.2299995422363|1|2021-10-27|15/09/2021|0.02||305400000||18.479999542236|1|2021-08-25|15/06/2021|0.01||143500000||17.219999313354|1|2021-04-28|15/03/2021|0.06||201700000||12.10000038147|1|2021-04-28|15/12/2020|-0.05||324500000||12.10000038147|1|2020-10-28|15/09/2020|0.08||293500000||15.039999961853|1|2020-08-18|15/06/2020|0.04||673800000||10.800000190735|1
2025-04-07 02:55:10|07475|100997|/equities/hunan-chendian|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|24|-0.0115|0|0|-0.4289|0.0385|11.0058|0|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1|2022-10-27|15/09/2022|0.08||||8.079999923706|1|2022-08-25|15/06/2022|0.02||||9.0600004196167|1|2022-04-28|15/03/2022|0.08||||7.25|1|2022-04-19|15/12/2021|0.02||||8.2399997711182|1|2021-10-28|15/09/2021|0.03||||8.039999961853|1|2021-08-26|15/06/2021|0.04||||6.7800002098083|1|2021-04-30|15/12/2020|-0.05||||6.3000001907349|1|2021-04-29|15/03/2021|-0.05||||6.3200001716614|1|2020-10-29|15/09/2020|-0.05||||6.4499998092651|1|2020-08-28|15/06/2020|-0.05||||6.7399997711182|1|2020-04-29|15/03/2020|-0.05||||6.0500001907349|1|2020-04-21|15/12/2019|-0.07||||6.5300002098083|1|2019-10-29|15/09/2019|-0.05||||6.789999961853|1|2019-08-28|15/06/2019|-0.05||||6.5199999809265|1|2019-04-26|15/03/2019|0.05||772100000||7.8699998855591|1|2019-04-19|15/12/2018|-0.05||677400000||8.9899997711182|1|2018-10-30|15/09/2018|0.04||729700000||5.3800001144409|1|2018-08-28|15/06/2018|0.07||644800000||6.25|1
2025-04-07 02:55:20|07476|100646|/equities/copote-tech|SHANGHAICOMP|600476|CNY|Technology|Software \u0026 IT Services|China|CNE000001GC7|646||2.26B|2260000000|14.02|8387309|3.6|-20.48|14-14.67|15.7|161070000|0.33|93.73|550.51M|550510000|0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0194|0|0|-0.6507|0.5388|6.1229|9.8995|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1|2022-10-28|15/09/2022|-0.08||190100000||13.909999847412|1|2022-08-29|15/06/2022|-0.02||142400000||13.739999771118|1|2022-04-28|15/12/2021|0.11||231100000||11.409999847412|1|2022-04-28|15/03/2022|-0.09||74340000||11.409999847412|1|2021-10-29|15/09/2021|-0.06||68520000||10.590000152588|1|2021-08-05|15/06/2021|||100300000||10.539999961853|1|2021-04-26|15/03/2021|-0.03||63190000||10.89999961853|1|2021-04-26|15/12/2020|0.07||197000000||10.89999961853|1|2020-10-26|15/09/2020|0.02||40290000||12.460000038147|1|2020-08-24|15/06/2020|0.03||83760000||14.199999809265|1|2020-04-27|15/03/2020|-0.09||20610000||12.430000305176|1|2020-04-27|15/12/2019|-0.25||70650000||12.430000305176|1|2019-10-25|15/09/2019|-0.1||15340000||16.200000762939|1|2019-08-26|15/06/2019|-0.07||74120000||16.639999389648|1|2019-04-29|15/03/2019|0.03||134700000||15.569999694824|1|2019-04-15|15/12/2018|0.08||140000000||16.959999084473|1|2018-10-26|15/09/2018|-0.07||73640000||11.819999694824|1|2018-08-28|15/06/2018|0.04||54140000||16.75|1
2025-04-07 02:55:28|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|600478|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001FY3|2202||7.56B|7560000000|4.54|48489943|12.5|-6.25|4.54-4.76|5.08|1665540916|0.44|-113.75|3.78B|3780000000|-0.04|0.02|0.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|-0.0126|0|0|-0.1346|0.1029|28.1658|4.53|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1|2024-04-27|15/12/2023|||||3.9700000286102|1|2024-04-26|15/03/2024|||||3.829999923706|1|2023-10-28|15/09/2023|||||5.4099998474121|1|2023-08-29|15/06/2023|||||5.7600002288818|1|2023-04-29|15/03/2023|0.02||888300000||7.4200000762939|1|2023-04-04|15/12/2022|0.01||1490000000||8.6000003814697|1|2022-10-28|15/09/2022|0.06||1040000000||8.5900001525879|1|2022-08-30|15/06/2022|0.02||711800000||9|1|2022-04-29|15/03/2022|0.02||541100000||4.6300001144409|1|2022-04-26|15/12/2021|||897600000||4.8699998855591|1|2021-10-29|15/09/2021|||940600000||6.25|1|2021-08-26|15/06/2021|0.01||736200000||8.210000038147|1|2021-04-29|15/03/2021|0.01||484100000||3.8199999332428|1|2021-04-15|15/12/2020|0.07||762800000||3.829999923706|1|2020-10-29|15/09/2020|0.02||794000000||4.3600001335144|1|2020-08-25|15/06/2020|-0.03||689800000||4.210000038147|1|2020-04-30|15/03/2020|-0.02||299200000||3.7000000476837|1|2020-04-18|15/12/2019|-0.12||703700000||3.8900001049042|1
2025-04-07 02:55:37|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|603998|CNY|Healthcare|Pharmaceuticals|China|CNE100001VG6|1686||4.15B|4150000000.0000005|9.43|13072299|-7.03|-13.58|9.18-9.88|10.11|439085060|0.33|15.02|1.76B|1760000000|0.63|0.31|3.04|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|14|3|14|13.99|34|4|31|0.0054|0|0|0.3895|0.0361|40.7642|3.3187|2025-04-29|15/12/2024|||||9.4399995803833|1|2025-04-25|15/03/2025|||||9.4399995803833|1|2024-10-29|15/09/2024|||438000000|438000000|13.109999656677|1|2024-08-29|15/06/2024|||472000000||10.989999771118|1|2024-04-20|15/03/2024|||438000000|438000000|10.909999847412|1|2024-04-20|15/12/2023|||414000000||10.909999847412|1|2023-10-26|15/09/2023|||360000000|360000000|10.109999656677|1|2023-08-31|15/06/2023|||418000000|418000000|9.25|1|2023-04-20|15/03/2023|0.15||436800000||13.430000305176|1|2023-03-30|15/12/2022|0.06||434400000||11.680000305176|1|2022-10-30|15/09/2022|0.43||484300000||7.8200001716614|1|2022-08-30|15/06/2022|0.07||450500000||6.0700001716614|1|2022-04-28|15/03/2022|0.07||422800000||5.2600002288818|1|2022-04-28|15/12/2021|0.02||454100000||5.2600002288818|1|2021-10-29|15/09/2021|0.05||383100000||5.0900001525879|1|2021-08-26|15/06/2021|0.04||392900000||5.4899997711182|1|2021-04-29|15/03/2021|0.05||336900000||6|1|2021-04-29|15/12/2020|0.01||353600000||6|1|2020-10-30|15/09/2020|0.05||342000000||6.3699998855591|1|2020-08-29|15/06/2020|0.04||318700000||6.9800000190735|1
2025-04-07 02:55:47|07479|100844|/equities/hunan-haili|SHANGHAICOMP|600731|CNY|Basic Materials|Chemicals|China|CNE000000LK2|1943||3.50B|3500000000|6.26|7412273|8.5|-6.76|6.08-6.48|6.53|558742416|0.44|15.07|2.37B|2370000000|0.41|0.2|3.01|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||24|4|23|-0.0217|0|0|0.1636|0.111|19.9773|2.1383|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1|2022-04-06|15/03/2022|0.15||601100000||7.6599998474121|1|2022-04-06|15/12/2021|0.14||1110000000||7.6599998474121|1|2021-10-29|15/09/2021|0.15||476300000||7.3000001907349|1|2021-08-30|15/06/2021|0.17||658000000||8.3999996185303|1|2021-04-30|15/03/2021|0.16||456000000||7.8076901435852|1|2021-03-23|15/12/2020|0.24||679100000||8.6538429260254|1|2020-10-27|15/09/2020|0.19||332300000||8.5615358352661|1|2020-08-11|15/06/2020|0.06||575100000||7.7307667732239|1|2020-04-27|15/03/2020|0.06||439900000||4.9153828620911|1|2020-04-07|15/12/2019|0.06||607200000||4.8769221305847|1|2019-10-29|15/09/2019|-0.02||554900000||5.7230749130249|1|2019-08-30|15/06/2019|-0.02||501900000||4.7538452148438|1|2019-04-29|15/03/2019|0.09||484700000||7.460000038147|1|2019-03-26|15/12/2018|0.07||575400000||5.7600002288818|1|2018-10-31|15/09/2018|0.07||424800000||4.2199997901917|1|2018-08-28|15/06/2018|0.07||329000000||4.9499998092651|1|2018-04-24|15/03/2018|0.07||298500000||6.710000038147|1|2018-03-27|15/12/2017|0.07||338600000||7.3499999046326|1
2025-04-07 02:55:54|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|603353|CNY|Energy|Oil \u0026 Gas|China|CNE1000040L3|843||2.9B|2900000000|15.34|4009450|-5.75|-21.51|15.34-15.52|18.93|170418000|0.99|59|2.48B|2480000000|0.24|0.2|1.17|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|sell|sell|neutral|sell|sell|neutral|||||24|4|13|0.004|0.2259|0|0.0315|0.0405|34.2577|2.23|2025-04-26|15/12/2024|||||15.340000152588|1|2025-04-25|15/03/2025|||||15.340000152588|1|2024-10-31|15/09/2024|||||13.069999694824|1|2024-08-23|15/06/2024|||||11.119999885559|1|2024-04-27|15/12/2023|||||16.770000457764|1|2024-04-26|15/03/2024|||||17.049999237061|1|2023-10-31|15/09/2023|||||26.530000686646|1|2023-08-30|15/06/2023|||||20.069999694824|1|2023-04-29|15/03/2023|||||16.89999961853|1|2023-04-29|15/12/2022|||||16.89999961853|1|2022-10-29|15/09/2022|0.21||1150000000||17.770000457764|1|2022-08-26|15/06/2022|0.19||1280000000||19.959999084473|1|2022-04-28|15/03/2022|0.12||1190000000||16.190000534058|1|2022-04-28|15/12/2021|0.05||1190000000||16.190000534058|1|2021-10-28|15/09/2021|0.13||1220000000||23.219999313354|1|2021-08-26|15/06/2021|0.16||944200000||24.590000152588|1|2021-04-27|15/03/2021|0.25||580500000||34.692317962646|1|2021-04-20|15/12/2020|0.40|0.38|555000000||31.792316436768|1|2020-10-27|15/09/2020|0.43|0.33|527000000|527000000|38.92308807373|1|2020-08-06|15/06/2020|0.41|0.32|467000000|467000000|58.623096466064|1
2025-04-07 02:56:08|07481|100392|/equities/huasheng|SHANGHAICOMP|600156|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000W39|651||1.98B|1980000000|4.92|16925962|15.16|-6.61|4.92-5.11|5.51|402110702|0.44|98.4|588.23M|588230000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0169|0|0|-0.6688|0.0699|-15.1371|2.1346|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1|2022-10-26|15/09/2022|-0.28||188300000||4.4499998092651|1|2022-08-23|15/06/2022|-0.08||278600000||4.8299999237061|1|2022-04-27|15/03/2022|-0.1||208400000||3.9000000953674|1|2022-04-20|15/12/2021|-0.11||294200000||4.4000000953674|1|2021-10-25|15/09/2021|-0.09||143100000||3.9000000953674|1|2021-08-23|15/06/2021|0.17||233600000||3.670000076294|1|2021-04-27|15/03/2021|-0.15||259400000||3.8399999141693|1|2021-03-30|15/12/2020|||248500000||3.8599998950958|1|2020-10-29|15/09/2020|0.02||201800000||5.1599998474121|1|2020-08-19|15/06/2020|0.08||285500000||4.7600002288818|1|2020-04-21|15/03/2020|-0.03||177800000||4.4000000953674|1|2020-04-09|15/12/2019|-0.08||292400000||4.6900000572205|1|2019-10-23|15/09/2019|-0.03||212700000||4.3400001525879|1|2019-08-07|15/06/2019|-0.01||170000000||4.3400001525879|1|2019-04-24|15/03/2019|-0.03||363000000||6.5700001716614|1|2019-04-11|15/12/2018|0.12||335500000||7.1399998664856|1|2018-10-25|15/09/2018|-0.02||171000000||3.4300000667572|1|2018-08-15|15/06/2018|-0||269800000||4.5799999237061|1
2025-04-07 02:56:17|07482|101001|/equities/new-wellful|SHANGHAICOMP|600975|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001J27|2269||7.83B|7830000000|6.18|22098651|-38.93|-10.36|5.85-6.26|5.93|1261292033|0.34|202.67|7.05B|7050000000|0.03|||2025-04-28 00:00:00|2025-04-28|strong_buy|neutral|sell|sell|buy|strong_sell|neutral|neutral|strong_sell|9.75|5|12|7.26|34|4|31|-0.003|-0.4327|0|-0.558|0.2529|16.2146|4.0432|2025-04-28|15/03/2025|||||6.1799998283386|1|2025-03-29|15/12/2024|||||6.1599998474121|1|2024-10-29|15/09/2024||||9641000000|6.6199998855591|1|2024-08-10|15/06/2024|||1800000000|1800000000|6.2800002098083|1|2024-04-29|15/03/2024|-0.2|-0.2|1430000000|1430000000|8.7700004577637|1|2024-04-20|15/12/2023|-0.36|0.3|1760000000|1760000000|8.3000001907349|1|2023-10-28|15/09/2023|-0.11|-0.11|1360000000|1360000000|9.6999998092651|1|2023-08-31|15/06/2023|-0.2||1310000000|1310000000|8.710000038147|1|2023-04-29|15/03/2023|-0.28||1210000000||11|1|2023-04-25|15/12/2022|0.09|0.2|2390000000||11.729999542236|1|2022-10-29|15/09/2022|0.03|0.03|1360000000||6.9800000190735|1|2022-08-30|15/06/2022|-0.08||819400000||9.170000076294|1|2022-04-30|15/03/2022|0.07||367900000||9.4300003051758|1|2022-03-31|15/12/2021|0.07|0.15|548900000||10.569999694824|1|2021-10-30|15/09/2021|0.07|0.18|485500000||6.9400000572205|1|2021-08-31|15/06/2021|0.09|0.09|514100000||6.0300002098083|1|2021-04-30|15/03/2021|0.07|0.07|454400000||6.6999998092651|1|2021-03-16|15/12/2020|0.07||900600000||7.4000000953674|1|2020-10-30|15/09/2020|0.13||898300000||8.2600002288818|1|2020-08-29|15/06/2020|0.15||498300000||11.189999580383|1
2025-04-07 02:56:23|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|603319|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003027|2929||6.14B|6140000000|29.68|22297884|89.11|-43.96|29.68-29.68|34.21|206953558|0.15|29.68|2.03B|2029999999.9999998|1|0.4|1.21|2025-04-25 00:00:00|2025-04-25|sell|neutral|strong_buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|-0.02|0|0|0.1188|0.0497|16.5621|3.4332|2025-04-26|15/12/2024|||||29.680000305176|1|2025-04-25|15/03/2025|||||29.680000305176|1|2024-10-29|15/09/2024|||||21.159999847412|1|2024-08-22|15/06/2024|||||14.420000076294|1|2024-04-30|15/12/2023|||||18.049999237061|1|2024-04-29|15/03/2024|||||18.170000076294|1|2023-10-31|15/09/2023|||||16.870000839233|1|2023-08-30|15/06/2023|||||16.739999771118|1|2023-04-29|15/03/2023|0.17||405900000||15.010000228882|1|2023-03-16|15/12/2022|0.28||423000000||15.590000152588|1|2022-10-27|15/09/2022|0.3||457000000|457000000|15.939999580383|1|2022-08-29|15/06/2022|0.08||346200000||17.85000038147|1|2022-04-28|15/03/2022|0.2||398600000||12.576927185059|1|2022-03-30|15/12/2021|0.38||352300000||13.746157646179|1|2021-10-25|15/09/2021|0.23||411900000||15.838465690613|1|2021-08-24|15/06/2021|0.31||428400000||16.230773925781|1|2021-04-27|15/03/2021|0.4||429000000||19.75276184082|1|2021-04-21|15/12/2020|0.37||449200000||20.192321777344|1|2020-10-14|15/09/2020|0.42||384100000||22.098917007446|1|2020-08-07|15/06/2020|0.48||338700000||13.714295387268|1
2025-04-07 02:56:32|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|600570|CNY|Technology|Software \u0026 IT Services|China|CNE000001GD5|10927||47.43B|47430000000|25.05|51756575|23.98|-37.3|24.8-26.33|27.85|1889012448|0.8|45.76|6.58B|6580000000|0.55|0.13|0.47|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|34.52|19|52.12|24.8|35|4|33|0.0204|-0.0038|-0.0022|1.0616|0.246|48.9809|23.7333|2025-04-24|15/03/2025||0.057||1370000000|25.030000686646|1|2025-03-29|15/12/2024|0.4709|0.47|2390000000|2670000000|28.920000076294|1|2024-10-31|15/09/2024|0.1914|0.1627|1350000000|1410000000|25.870000839233|1|2024-08-24|15/06/2024|0.03|0.12|1650000000|1680000000|15.699999809265|1|2024-04-29|15/03/2024|-0.02|-0.02|1190000000|1190000000|21.510000228882|1|2024-03-25|15/12/2023|0.4813|0.48|2910000000|2910000000|24.870000839233|1|2023-10-27|15/09/2023|0.0846|0.08|1540000000|1540000000|30.559999465942|1|2023-08-26|15/06/2023|0.1562|0.16|1700000000|1710000000|34.159999847412|1|2023-04-28|15/03/2023|0.3|0.3|1130000000|1130000000|45.990001678467|1|2023-04-01|15/12/2022|0.5689|0.57|2770000000|2770000000|53.220001220703|1|2022-10-27|15/09/2022|0.0454|0.05|1350000000|1350000000|33.979999542236|1|2022-08-26|15/06/2022|-0.0643|-0.06|1410000000|1410000000|30.469999313354|1|2022-04-28|15/03/2022|-0.035|0.04|973000000|970800000|26.923084259033|1|2022-03-31|15/12/2021|0.5329|0.41|2380000000|2380000000|35.884624481201|1|2021-10-29|15/09/2021|0.0693|0.05|1070000000|1070000000|46.653858184814|1|2021-08-26|15/06/2021|0.3719|0.2|1300000000|1220000000|43.815399169922|1|2021-04-29|15/03/2021|0.1143|0.09|751000000|751030000|51.291244506836|1|2021-04-01|15/12/2020|0.8593|0.47|1830000000|1830000000|46.153877258301|1|2020-10-30|15/09/2020|0.08|0.1|719000000|718880000|50.351684570312|1|2020-08-27|15/06/2020|0.39|0.2|1110000000|1110000000|58.571468353271|1
2025-04-07 02:56:42|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|600387|CNY|Energy|Oil \u0026 Gas|China|CNE000001GP9|486||1.21B|1210000000|2.59|3947573|-54.73|-6.02|2.59-2.59|2.87|468144464|0.03|-4.25|1.3B|1300000000|-0.61|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0525|0|0|0.2253|0.0695|7.1314|0.407|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1|2022-04-29|15/03/2022|0.04||2360000000||5.7800002098083|1|2022-04-14|15/12/2021|0.11||2670000000||6.8000001907349|1|2021-10-29|15/09/2021|-0.01||2390000000||4.6199998855591|1|2021-08-30|15/06/2021|0.02||1620000000||4.8099999427795|1|2021-04-30|15/03/2021|0.49||1610000000||5.6399998664856|1|2021-04-30|15/12/2020|0.04||1480000000||5.6399998664856|1|2020-10-30|15/09/2020|0.49||691900000||6.8800001144409|1|2020-08-28|15/06/2020|0.49||885300000||7.7199997901917|1|2020-04-30|15/03/2020|0.49||1880000000||7.6799998283386|1|2020-04-10|15/12/2019|0.49||3150000000||8.1000003814697|1|2019-10-31|15/09/2019|0.49||1940000000||8.25|1|2019-08-30|15/06/2019|0.49||3450000000||6.7399997711182|1|2019-04-29|15/03/2019|0.03||3410000000||9.2700004577637|1|2019-04-19|15/12/2018|0.49||4810000000||10.199999809265|1|2018-10-30|15/09/2018|0.49||6320000000||8.9799995422363|1|2018-08-30|15/06/2018|0.49||4790000000||9.170000076294|1|2018-04-28|15/03/2018|0.49||5490000000||8.6999998092651|1|2018-04-14|15/12/2017|0.49||4010000000||8.7399997711182|1
2025-04-07 02:56:52|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|603825|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002WK4|1225||2.81B|2810000000|11.1|17842274|23.59|-18.6|11.08-11.48|12.52|253336552|0.51|-3.51|2.92B|2920000000|-3.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0077|0|0|-11.1101|0.0686|64.967|0.49|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1|2024-04-30|15/12/2023|||||9.3699998855591|1|2024-04-30|15/03/2024|||||9.3699998855591|1|2023-10-28|15/09/2023|||||10.939999580383|1|2023-08-31|15/06/2023|||||12.859999656677|1|2023-04-28|15/12/2022|-2.8||2530000000||13.210000038147|1|2023-04-28|15/03/2023|0.01||1930000000||13.210000038147|1|2022-10-29|15/09/2022|0.03||1670000000||13.479999542236|1|2022-08-31|15/06/2022|0.14||1620000000||17.10000038147|1|2022-04-28|15/12/2021|0.37||4470000000||13.789999961853|1|2022-04-28|15/03/2022|0.08||2680000000||13.789999961853|1|2021-10-30|15/09/2021|0.41||3240000000||16.180000305176|1|2021-08-18|15/06/2021|0.41||3110000000||17.719999313354|1|2021-04-29|15/03/2021|0.41||2400000000||15.289999961853|1|2021-04-29|15/12/2020|0.41||2280000000||15.289999961853|1|2020-10-30|15/09/2020|0.24||2080000000||31.469999313354|1|2020-08-25|15/06/2020|0.06||2630000000||32.389999389648|1|2020-04-30|15/03/2020|0.06||2150000000||22.969999313354|1|2020-04-30|15/12/2019|0.48||2820000000||22.969999313354|1
2025-04-07 02:57:02|07487|1056000|/equities/ikd-a|SHANGHAICOMP|600933|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002TL8|8115||14.23B|14230000000|14.45|24984001|-14.85|-22.7|14.45-15|16.56|984856896|0.8|14.74|6.75B|6750000000|0.98|0.29|1.81|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.6|8|26|19.67|33|4|31|-0.0546|-0.0587|-0.0004|0.0994|0.0527|24.3561|4.17|2025-04-25|15/03/2025|||||14.449999809265|1|2025-03-31|15/12/2024||0.37|1770000000||17.440000534058|1|2024-10-30|15/09/2024||0.34|1720000000|1720000000|14.069999694824|1|2024-08-31|15/06/2024||0.3|1610000000|1610000000|12.300000190735|1|2024-04-27|15/12/2023|0.33|0.34|1720000000|1730000000|18.690000534058|1|2024-04-26|15/03/2024|0.24|0.24|1640000000|1640000000|18.229999542236|1|2023-10-31|15/09/2023|0.22|0.22|1590000000|1590000000|21.909999847412|1|2023-08-26|15/06/2023|0.25|0.22|1390000000|1390000000|21.579999923706|1|2023-04-28|15/03/2023|0.24|0.24|1260000000|1260000000|21.040000915527|1|2023-03-23|15/12/2022|0.27|0.27|1240000000|1240000000|22.889999389648|1|2022-10-28|15/09/2022|0.2|0.22|1190000000|1190000000|19.549999237061|1|2022-08-18|15/06/2022|0.15|0.15|930750000|930630000|18.139999389648|1|2022-04-28|15/03/2022|0.1|0.1|903000000|903000000|9.9700002670288|1|2022-03-18|15/12/2021|0.04|0.04|854000000|854000000|13.640000343323|1|2021-10-28|15/09/2021|0.11|0.14|780000000|780130000|13.489999771118|1|2021-08-19|15/06/2021|0.12|0.16|770000000|770070000|13.909999847412|1|2021-04-28|15/03/2021|0.15|0.15|801200000|801200000|14.989999771118|1|2021-03-26|15/12/2020|0.2|0.2|847300000|848100000|16.14999961853|1|2020-10-28|15/09/2020|0.12|0.15|710000000|710000000|13.800000190735|1|2020-08-19|15/06/2020|0.06|0.12|418200000||14.340000152588|1
2025-04-07 02:57:12|07488|101082|/equities/industrial-sec|SHANGHAICOMP|601377|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100000V95|9872||48.10B|48100000000|5.57|44912737|7.97|-7.5|5.5-5.8|5.93|8635987294|1|29.26|10.59B|10590000000|0.19|0.13|2.18|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.36|7|9.43|6.2|35|4|32|-0.0016|-0.0292|0.0575|15.9545|0.0635|323.5475|5.2297|2025-04-26|15/12/2024||0.1045||3740000000|5.5799999237061|1|2025-04-25|15/03/2025||0.1335||4200000000|5.5799999237061|1|2024-10-31|15/09/2024|0.0942|0.0926|3420000000|3420000000|6.4699997901917|1|2024-08-31|15/06/2024|0.0951|0.0951|3010000000|3010000000|5.1700000762939|1|2024-04-27|15/12/2023|0.0527|0.14|2760000000|4390000000|5.7199997901917|1|2024-04-26|15/03/2024|0.0925|0.09|2380000000|2560000000|5.4400000572205|1|2023-10-28|15/09/2023|0.0668|0.07|4220000000|4220000000|6.5|1|2023-08-26|15/06/2023|0.11|0.16|2770000000|2770000000|6.6100001335144|1|2023-04-28|15/03/2023|0.1|0.1|4170000000|4170000000|6.6700000762939|1|2023-04-22|15/12/2022|0.0822|0.08|2960000000|2960000000|6.5|1|2022-10-29|15/09/2022|0.1605|0.16|2280000000|2280000000|5.4299998283386|1|2022-08-31|15/06/2022|0.1604|0.13|3260000000|3730000000|6.1799998283386|1|2022-04-30|15/03/2022|0.1046|0.1|5000000000|5000000000|6.2528347969055|1|2022-04-23|15/12/2021|0.1505|0.1|4430000000|4870000000|6.5121698379517|1|2021-10-30|15/09/2021|0.1862|0.1823|5380000000|5120000000|9.1300001144409|1|2021-08-28|15/06/2021|0.1502|0.1034|4870000000|4000000000|9.8800001144409|1|2021-04-30|15/03/2021|0.1569|0.1572|4280000000|4070000000|9.2700004577637|1|2021-04-03|15/12/2020|0.1178|0.1013|4410000000|4100000000|8.5200004577637|1|2020-10-31|15/09/2020|0.1734|0.1558|4530000000|4870000000|7.75|1|2020-08-29|15/06/2020|0.1958|0.12|4680000000|4550000000|8.1899995803833|1
2025-04-07 02:57:19|07489|100742|/equities/inesa-electron|SHANGHAICOMP|600602|CNY|Technology|Software \u0026 IT Services|China|CNE0000001T0|2566|Inesa Intelligent Tech Inc A|28.73B|28730000000|20.98|118716717|91.06|-30.26|20.96-22.1|23.02|1367673455|0.36|140.27|5.62B|5620000000|0.15|0.04|0.18|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|16.52|1|16.52|16.52|34|4|29|-0.0368|0|0|0.3584|0.0245|52.8692|2.4155|2025-04-24|15/03/2025|||||20.979999542236|1|2025-03-27|15/12/2024|||||22.719999313354|1|2024-10-26|15/09/2024|||1120000000||14.800000190735|1|2024-08-24|15/06/2024|||1470000000||9.5|1|2024-04-26|15/03/2024|||1430000000|1430000000|11.89999961853|1|2024-03-28|15/12/2023|||||12.760000228882|1|2023-10-28|15/09/2023|||1210000000|1210000000|12.60000038147|1|2023-08-26|15/06/2023|||1390000000|1390000000|14.39999961853|1|2023-04-26|15/03/2023|0.03||1110000000||10.159999847412|1|2023-03-28|15/12/2022|0.02||1440000000||12.310000419617|1|2022-10-27|15/09/2022|0.05||1210000000||6.2199997901917|1|2022-08-26|15/06/2022|0.01||742900000||6.6500000953674|1|2022-04-26|15/03/2022|0.06||1140000000||6.3400001525879|1|2022-03-25|15/12/2021|0.04||1450000000||8.5900001525879|1|2021-10-22|15/09/2021|0.05||1210000000||6.0599999427795|1|2021-08-20|15/06/2021|0.05||1150000000||5.1799998283386|1|2021-04-28|15/03/2021|0.03||1180000000||5.5100002288818|1|2021-03-27|15/12/2020|0.07||1520000000||5.5799999237061|1|2020-10-24|15/09/2020|0.05||1120000000||6.3299999237061|1|2020-08-22|15/06/2020|0.05||1000000000||7.3499999046326|1
2025-04-07 02:57:37|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|900901|USD|Technology|Software \u0026 IT Services|China|CNE0000002N1|2566|Inesa Intelligent Tech Inc B|3.92B|3920000000|0.719|4551799|34.95|-0.895|0.706-0.756|0.776|1367673455|0.36|140.27|5.62B|5620000000|0.15|0.01|0.78|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||21|4|10|-0.0957|0|0|0.2938|0.0036|3.5633|0.24|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1|2021-10-22|15/09/2021|0.05||||0.45300000905991|1|2021-08-20|15/06/2021|0.05||||0.42199999094009|1|2021-04-28|15/03/2021|||||0.4379999935627|1|2021-03-27|15/12/2020|||||0.44200000166893|1|2020-10-24|15/09/2020|0.04||||0.49099999666214|1|2020-08-22|15/06/2020|0.04||||0.51099997758865|1|2020-04-30|15/03/2020|0.04||||0.53600001335144|1|2020-03-27|15/12/2019|||||0.60299998521805|1|2019-10-26|15/09/2019|||||0.60699999332428|1|2019-08-24|15/06/2019|||||0.57200002670288|1|2019-03-23|15/12/2018|||||0.67799997329712|1|2018-10-27|15/09/2018|||||0.51399999856949|1|2018-08-25|15/06/2018|||||0.5450000166893|1|2018-04-28|15/03/2018|0.04||909400000||0.64999997615814|1|2018-03-24|15/12/2017|0.09||1550000000||0.58999997377396|1|2017-10-28|15/09/2017|0.02||1040000000||0.74400001764297|1|2017-08-26|15/06/2017|0.05||870900000||0.69999998807907|1|2017-04-26|15/03/2017|0.05||756900000|||
2025-04-07 02:57:46|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|603598|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002268|697||4.39B|4390000000|16.34|26108624|10.33|-27.17|16.34-16.93|18.55|268462900|1.48|136.17|5.72B|5720000000|0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|sell|strong_sell|sell|neutral|||||32|4|23|0.0169|0|0|-1.8671|0.0908|68.1611|0.9457|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1|2024-04-30|15/12/2023|||||15.800000190735|1|2024-04-29|15/03/2024|||||15.359999656677|1|2023-10-31|15/09/2023|||||9.5|1|2023-08-18|15/06/2023|||||9.6300001144409|1|2023-04-29|15/12/2022|||||10.869999885559|1|2023-04-29|15/03/2023|||||10.869999885559|1|2022-10-31|15/09/2022|0.01||1130000000||7.9299998283386|1|2022-08-31|15/06/2022|0.08||1170000000||8.9700002670288|1|2022-04-30|15/03/2022|||806900000||8.3699998855591|1|2022-04-26|15/12/2021|-0.87||1560000000||8.3500003814697|1|2021-10-23|15/09/2021|||1250000000||8.789999961853|1|2021-08-31|15/06/2021|0.02||1360000000||8.8800001144409|1|2021-04-29|15/03/2021|0.06||1330000000||10.930000305176|1|2021-04-29|15/12/2020|0.11||2090000000||10.930000305176|1|2020-10-31|15/09/2020|0.17||1540000000||14.229999542236|1|2020-08-18|15/06/2020|0.07||1190000000||14.939999580383|1|2020-04-30|15/12/2019|-1.01||966100000||11.430000305176|1|2020-04-30|15/03/2020|0.03||778100000||11.430000305176|1
2025-04-07 02:57:56|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|600556|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000018Q0|1366||8.26B|8260000000|4.57|107870447|6.05|-8.3|4.57-4.76|5.04|1807747642|0.87|228.5|4.08B|4080000000|0.02|0.02|0.31|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|2|4.5|4.5|33|4|30|-0.0214|-0.1136|-0.004|-0.0165|9.7966|25.6312|108.271|2025-04-25|15/03/2025|||||4.5700001716614|1|2025-04-23|15/12/2024||||5161000000|4.5700001716614|1|2024-10-29|15/09/2024|||1000000000|1000000000|4.6999998092651|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1|2024-04-26|15/03/2024|0.01|0.01|965000000|966250000|4.3099999427795|1|2024-04-23|15/12/2023|-0.01||1030000000||4.1799998283386|1|2023-10-26|15/09/2023|0.03|0.03|1060000000|1060000000|5.789999961853|1|2023-08-26|15/06/2023|0.02||1150000000|1150000000|6.1599998474121|1|2023-04-25|15/03/2023|0.01|0.01|955000000|955000000|7.9000000953674|1|2023-04-25|15/12/2022|-0.02|0.08|1020000000||7.9000000953674|1|2022-10-31|15/09/2022|0.02|0.02|1020000000|1020000000|5.8299999237061|1|2022-08-26|15/06/2022|0.04|0.04|929000000|929000000|7.4800000190735|1|2022-04-29|15/03/2022|0.05|0.05|1160000000|1160000000|6.6700000762939|1|2022-04-19|15/12/2021|0.05|0.05|1260000000|1260000000|7.9400000572205|1|2021-10-28|15/09/2021|0.02|0.02|1100000000|1100000000|8.7299995422363|1|2021-08-17|15/06/2021|0.07|0.07|1300000000|1300000000|9.3199996948242|1|2021-04-27|15/12/2020|0.03||836100000||10.760000228882|1|2021-04-20|15/03/2021|0.05|0.05|851300000||9.960000038147|1|2020-10-31|15/09/2020|0.07||904060000|904060000|17.700000762939|1|2020-08-28|15/06/2020|0.05||783890000|783890000|20.709999084473|1
2025-04-07 02:58:04|07493|100283|/equities/baotou-steel|SHANGHAICOMP|600010|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000017H1|27062||76.21B|76210000000|1.68|398630807|7.78|-2.33|1.63-1.79|1.79|45360584348|0.09|-168|66.85B|66849999999.99999|-0.01|||2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||34|4|28|-0.0015|-0.1667|0|-0.3295|0.0374|17.2427|1.2912|2025-04-25|15/03/2025|||||1.6799999475479|1|2025-04-19|15/12/2024||-0.01|||1.6799999475479|1|2024-10-31|15/09/2024||0.01|||1.7000000476837|1|2024-08-28|15/06/2024||0.01|||1.4199999570847|1|2024-04-26|15/03/2024|||||1.6000000238419|1|2024-04-19|15/12/2023|0.00|-0.01|||1.6399999856949|1|2023-10-27|15/09/2023||0.01|||1.6100000143051|1|2023-08-25|15/06/2023||0.01|||1.7699999809265|1|2023-04-28|15/03/2023|0.00||17150000000||1.789999961853|1|2023-04-22|15/12/2022|0.00|-0.01|13970000000||1.8400000333786|1|2022-10-28|15/09/2022|-0.03|-0.03|17140000000||1.8600000143051|1|2022-08-26|15/06/2022|0.04|0.04|20890000000||2.079999923706|1|2022-04-28|15/03/2022|0.02|0.02|20180000000||1.8799999952316|1|2022-04-28|15/12/2021|-0.02|-0.01|22190000000||1.8799999952316|1|2021-10-30|15/09/2021|0.04||24560000000|24560000000|2.8099999427795|1|2021-08-27|15/06/2021|0.04||21930000000||3.3099999427795|1|2021-04-30|15/03/2021|0.02||17500000000||1.4900000095367|1|2021-04-30|15/12/2020|0.01||15880000000||1.4900000095367|1|2020-10-30|15/09/2020|0.00||15430000000||1.1499999761581|1|2020-08-31|15/06/2020|0.01||14740000000||1.1799999475479|1
2025-04-07 02:58:12|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|600967|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001HP7|6855||17.31B|17310000000|10.15|46170285|38.56|-13.4|9.99-10.68|10.86|1701794667|0.6|27.46|9.27B|9270000000|0.37|0.33|2.98|2025-04-26 00:00:00|2025-04-26|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|10|2|10|10|34|4|26|-0.009|-0.0417|0|0.2584|0.2583|32.3946|1.725|2025-04-29|15/03/2025|||||10.140000343323|1|2025-04-26|15/12/2024|||||10.140000343323|1|2024-10-25|15/09/2024|||||7.9200000762939|1|2024-08-22|15/06/2024|||||7.4099998474121|1|2024-04-26|15/12/2023|||2170000000||7.9099998474121|1|2024-04-25|15/03/2024|||2280000000|2280000000|8|1|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-08-24|15/06/2023|||||9.1999998092651|1|2023-04-25|15/12/2022|0.13||3790000000||9.460000038147|1|2023-04-25|15/03/2023|0.13||2590000000||9.460000038147|1|2022-10-25|15/09/2022|0.1||3450000000||8.3000001907349|1|2022-08-30|15/06/2022|0.13||4300000000||8.5699996948242|1|2022-04-26|15/03/2022|0.12||2800000000||8.3999996185303|1|2022-04-26|15/12/2021|0.13||5680000000||8.3999996185303|1|2021-10-28|15/09/2021|0.08||2610000000||9.9899997711182|1|2021-08-24|15/06/2021|0.12||3610000000||10.609999656677|1|2021-04-27|15/03/2021|0.1||1910000000|1910000000|10.329999923706|1|2021-04-27|15/12/2020|0.11||5890000000||10.329999923706|1|2020-10-28|15/09/2020|0.055|0.06|2020000000|2020000000|11.590000152588|1|2020-08-18|15/06/2020|0.14|0.14|3460000000|3460000000|13.60000038147|1
2025-04-07 02:58:24|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|900948|USD|Energy|Coal|China|CNE000000SK7|5397||5.89B|5890000000|2.02|2717521|8.44|-2.401|1.95-2.049|2.11|2929267782|0.36|6.93|52.64B|52640000000|2.11|0.51|23.94|2025-04-18 00:00:00|2025-04-18|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|||||32|4|7|0.0047|0|0|-0.345|0.0102|2.4467|0.095|2025-05-06|15/03/2025|||||2.0220000743866|1|2025-04-18|15/12/2024|||||2.0220000743866|1|2024-10-29|15/09/2024|||||2.2820000648498|1|2024-08-29|15/06/2024|||||1.8029999732971|1|2024-04-29|15/03/2024|||||1.8450000286102|1|2024-04-19|15/12/2023|||||2.0390000343323|1|2023-10-31|15/09/2023|||||1.3600000143051|1|2023-08-31|15/06/2023|||||1.3860000371933|1|2023-04-26|15/03/2023|||||1.4730000495911|1|2023-03-29|15/12/2022|||||1.4099999666214|1|2022-10-27|15/09/2022|||||1.5149999856949|1|2022-08-30|15/06/2022|||||1.7430000305176|1|2022-04-27|15/03/2022|1.01|1.01|14910000000|14910000000|1.2130000591278|1|2022-03-28|15/12/2021|||||0.97100001573563|1|2021-10-26|15/09/2021|0.72||13370000000||0.93300002813339|1|2021-08-24|15/06/2021|||||0.70200002193451|1|2021-04-16|15/03/2021|0.32||9890000000||0.55000001192093|1|2021-03-31|15/12/2020|-0.49||9460000000||0.52300000190735|1|2020-10-30|15/09/2020|||||0.68599998950958|1|2020-08-28|15/06/2020|||||0.71700000762939|1
2025-04-07 02:58:32|07496|100901|/equities/insigma|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|0.0023|0|0|0.3774|0.0547|48.5996|0|2025-04-24|15/03/2025|||||9.4399995803833|1|2025-04-23|15/12/2024|||||9.4399995803833|1|2024-10-26|15/09/2024|||||6.539999961853|1|2024-08-23|15/06/2024|||||4.460000038147|1|2024-04-29|15/03/2024|||||5.7300000190735|1|2024-04-24|15/12/2023|||||5.3000001907349|1|2023-10-28|15/09/2023|||||6.1799998283386|1|2023-08-23|15/06/2023|||||6.7199997901917|1|2023-04-28|15/03/2023|||869800000||7.0999999046326|1|2023-04-25|15/12/2022|0.07||1280000000||7.5|1|2022-10-25|15/09/2022|0.01||985700000||5.960000038147|1|2022-08-20|15/06/2022|0.05||899400000||6.5700001716614|1|2022-04-27|15/03/2022|-0.09||968100000||4.710000038147|1|2022-04-20|15/12/2021|-0.09||1490000000||6.0799999237061|1|2021-10-27|15/09/2021|-0.09||1080000000||6.1999998092651|1|2021-08-20|15/06/2021|-0.09||935200000||6.2600002288818|1|2021-04-27|15/03/2021|-0.09||740600000||6.4499998092651|1|2021-04-20|15/12/2020|-0.09||1390000000||6.6900000572205|1|2020-10-27|15/09/2020|0.03||935900000||8.7200002670288|1|2020-08-25|15/06/2020|0.15||944000000||9.210000038147|1
2025-04-07 02:58:41|07497|100868|/equities/inspur-soft|SHANGHAICOMP|600756|CNY|Technology|Software \u0026 IT Services|China|CNE000000M49|1575||4.56B|4560000000|14.06|21101528|31.48|-20.37|14.06-14.49|15.72|324098753|0.38|351.5|1.87B|1870000000|0.04|0.04|0.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|0.0047|0|0|-0.1272|0.2033|44.921|4.7576|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1|2022-10-28|15/09/2022|||473600000||13.75|1|2022-08-26|15/06/2022|-0.1||368800000||12.310000419617|1|2022-04-28|15/03/2022|||352600000||10.840000152588|1|2022-03-25|15/12/2021|0.24||957900000||14.289999961853|1|2021-10-29|15/09/2021|0.04||364100000||11.989999771118|1|2021-08-27|15/06/2021|-0.13||264700000||12.590000152588|1|2021-04-30|15/03/2021|-0.03||243500000||12.449999809265|1|2021-03-27|15/12/2020|0.06||599200000||13.409999847412|1|2020-10-31|15/09/2020|-0.05||289500000||16.209999084473|1|2020-08-29|15/06/2020|-0.25||198500000||19.629999160767|1|2020-04-30|15/03/2020|-0.03||241800000||17.590000152588|1|2020-04-17|15/12/2019|0.26||685600000||18.450000762939|1|2019-10-30|15/09/2019|-0.07||276100000||21.35000038147|1|2019-08-30|15/06/2019|-0.11||246500000||22.14999961853|1|2019-04-26|15/03/2019|0.01||247400000||27.520000457764|1|2019-03-29|15/12/2018|0.66||578700000||26.540000915527|1|2018-10-30|15/09/2018|0.22||242400000||15.819999694824|1|2018-08-30|15/06/2018|0.03||184400000||20.020000457764|1
2025-04-07 02:58:50|07498|100953|/equities/silver-plaza|SHANGHAICOMP|600858|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000GY3|9170||2.39B|2390000000|4.63|29790825|3.77|-6.88|4.5-4.83|4.86|520066589|0.44|35.15|5.42B|5420000000|0.13|0.03|0.61|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|27|0.009|0|0|-0.5616|0.6638|7.4559|0.6948|2025-04-24|15/03/2025|||||4.6300001144409|1|2025-03-26|15/12/2024|||||5.0500001907349|1|2024-10-29|15/09/2024|||||4.75|1|2024-08-23|15/06/2024|||||3.8800001144409|1|2024-04-29|15/03/2024|||1670000000|1670000000|4.4699997901917|1|2024-03-28|15/12/2023|-0.04|-0.04|1030000000|1030000000|4.460000038147|1|2023-10-27|15/09/2023|||||5.6799998283386|1|2023-08-23|15/06/2023|||1410000000|1410000000|6.210000038147|1|2023-04-29|15/03/2023|0.18|0.18|1640000000|1640000000|5.4000000953674|1|2023-03-29|15/12/2022|-0.22|-0.22|920230000|920230000|5.3600001335144|1|2022-10-28|15/09/2022|0.02||1480000000||5.4000000953674|1|2022-08-25|15/06/2022|0.06||1250000000||5.4699997901917|1|2022-04-28|15/03/2022|0.11||1730000000||4.8800001144409|1|2022-03-30|15/12/2021|-0.04|-0.04|124100000|124100000|5.0199999809265|1|2021-10-28|15/09/2021|-0.01||1430000000||4.9200000762939|1|2021-08-25|15/06/2021|0.06|0.06|133720000|133720000|5.3800001144409|1|2021-04-29|15/03/2021|0.06||1670000000||6.4299998283386|1|2021-03-26|15/12/2020|-0.36||-2110000000||6.5700001716614|1|2020-10-28|15/09/2020|-0.01||2570000000||7.4000000953674|1|2020-08-28|15/06/2020|-0.21||2470000000||6.3099999427795|1
2025-04-07 02:58:59|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|603533|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002VN0|778||7.43B|7430000000|16.94|14933571|-20.25|-31.33|16.94-17.84|18.79|438896835|1.28|-211.88|2.73B|2730000000|-0.08|0.03|0.16|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0323|0|0|-0.0024|0.0235|73.1519|5.4376|2025-04-29|15/12/2024|||||16.940000534058|1|2025-04-28|15/03/2025|||||16.940000534058|1|2024-10-31|15/09/2024|||||19.379999160767|1|2024-08-29|15/06/2024|||||15.310000419617|1|2024-04-26|15/03/2024|||||23.340000152588|1|2024-04-20|15/12/2023|||||21.35000038147|1|2023-10-31|15/09/2023|||||18.819999694824|1|2023-08-30|15/06/2023|||||22.829999923706|1|2023-04-29|15/03/2023|0.02||598100000||24.930000305176|1|2023-04-22|15/12/2022|0.04||719400000||24.170000076294|1|2022-10-29|15/09/2022|-0||677800000||14.14999961853|1|2022-08-27|15/06/2022|0.12||665000000|665000000|14.989999771118|1|2022-04-30|15/03/2022|0.00||520400000||13.579999923706|1|2022-04-23|15/12/2021|||474000000||14.5|1|2021-10-30|15/09/2021|0.17||502500000||19.010000228882|1|2021-08-17|15/06/2021|0.17||540000000|540000000|21.719999313354|1|2021-04-28|15/03/2021|0.15||554000000||31.60000038147|1|2021-04-21|15/12/2020|0.24||565600000||32.459999084473|1|2020-10-24|15/09/2020|0.14||514800000||26.75|1|2020-08-27|15/06/2020|0.14||489000000||32.700000762939|1
2025-04-07 02:59:07|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|603337|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002Z81|6400||12.45B|12450000000|26.88|2935991|32.52|-35.5|26.88-27.98|32.95|463085635|0.41|16.8|5.9B|5900000000|1.6|0.8|2.68|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|41.55|7|47.2|38.2|33|4|30|0.019|-0.133|0|0.1374|0.0681|27.7179|2.5583|2025-04-29|15/03/2025|||||26.879999160767|1|2025-04-15|15/12/2024|||||26.879999160767|1|2024-10-29|15/09/2024|||1470000000||30.180000305176|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1|2024-04-30|15/12/2023|||1190000000||24.129999160767|1|2024-04-29|15/03/2024|||1630000000|1630000000|24.430000305176|1|2023-10-31|15/09/2023|||1410000000|1410000000|21.39999961853|1|2023-08-30|15/06/2023|||1240000000|1240000000|19.25|1|2023-04-26|15/03/2023|0.23||1450000000||18.700000762939|1|2023-04-12|15/12/2022|0.15|0.42|1110000000||20.85000038147|1|2022-10-22|15/09/2022|0.24|0.34|1280000000||18.700000762939|1|2022-08-26|15/06/2022|0.27|0.42|1290000000||20.64999961853|1|2022-04-23|15/03/2022|0.34|0.34|1820000000|1820000000|19.579999923706|1|2022-04-15|15/12/2021|0.29|0.29|1420000000|1420000000|20.10000038147|1|2021-10-29|15/09/2021|0.18|0.18|1270000000|1270000000|22.190000534058|1|2021-08-20|15/06/2021|0.27|0.28|1620000000||25.5|1|2021-04-27|15/12/2020|0.17||962800000||31.299999237061|1|2021-04-27|15/03/2021|0.31|0.31|1750000000|1750000000|31.299999237061|1|2020-10-31|15/09/2020|0.35||917100000||28.340000152588|1|2020-08-18|15/06/2020|0.08||661900000||25.680000305176|1
2025-04-07 02:59:14|07501|101126|/equities/jangho-curtain|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|32|-0.002|-0.1193|0.0005|-0.3299|0.0695|8.4706|0|2025-04-25|15/03/2025|||||5.75|1|2025-03-21|15/12/2024||0.26|||6.2600002288818|1|2024-10-29|15/09/2024||0.12|5500000000|5500000000|5.6799998283386|1|2024-08-30|15/06/2024||0.13|5830000000|5830000000|4.460000038147|1|2024-04-30|15/03/2024|0.16|0.16|4090000000||6.1799998283386|1|2024-03-28|15/12/2023|0.24|0.24|6840000000|6840000000|6.0999999046326|1|2023-10-31|15/09/2023|0.09|0.09|5270000000|5270000000|7|1|2023-08-29|15/06/2023|0.12|0.14|||8.2299995422363|1|2023-04-28|15/03/2023|0.14|0.14|3420000000|3410000000|6.8899998664856|1|2023-03-29|15/12/2022|0.04|0.13|5760000000||7.2699999809265|1|2022-10-28|15/09/2022|0.22|0.22|4560000000|4560000000|8.9899997711182|1|2022-07-29|15/06/2022|0.1||4450000000||7.9000000953674|1|2022-04-30|15/03/2022|0.08||3290000000||4.9499998092651|1|2022-03-22|15/12/2021|-1.44||6590000000||6.960000038147|1|2021-10-29|15/09/2021|0.13||5510000000||6.3200001716614|1|2021-08-27|15/06/2021|-0.10||5600000000||7.1900000572205|1|2021-04-30|15/03/2021|-0.10||3100000000||7.460000038147|1|2021-03-30|15/12/2020|-0.10||6100000000||8.2200002670288|1|2020-10-30|15/09/2020|-0.10||5220000000||5.8400001525879|1|2020-08-28|15/06/2020|-0.10||4410000000||6.1199998855591|1
2025-04-07 02:59:21|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603816|CNY|Consumer Cyclicals|Household Goods|China|CNE100002GF7|21088||20.06B|20060000000|23.72|6021300|-35.14|-39.18|22.78-23.74|25.39|812056231|1.07|10.23|18.88B|18880000000|2.26|1.39|5.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.32|15|43.18|32|34|4|31|0.0005|-0.0034|0.0015|-0.1054|0.0499|17.1043|2.8171|2025-04-29|15/12/2024||0.7009||5610000000|23.719999313354|1|2025-04-25|15/03/2025||0.53|||23.719999313354|1|2024-10-28|15/09/2024|0.56|0.6751|4890000000|4890000000|32.700000762939|1|2024-08-14|15/06/2024|0.58|0.62|4560000000|4540000000|26.370000839233|1|2024-04-30|15/03/2024|0.51|0.53|4350000000|4370000000|34.950000762939|1|2024-04-19|15/12/2023|0.61|0.63|5080000000|5010000000|32.740001678467|1|2023-10-31|15/09/2023|0.7|0.68|5260000000|5230000000|38.430000305176|1|2023-08-31|15/06/2023|0.64|0.61|4920000000|4860000000|42.400001525879|1|2023-04-29|15/03/2023|0.49|0.49|3950000000|3950000000|37.069999694824|1|2023-04-29|15/12/2022|0.5|0.57|4250000000|4470000000|37.069999694824|1|2022-10-28|15/09/2022|0.62|0.61|4750000000|4750000000|31.569999694824|1|2022-08-16|15/06/2022|0.54|0.54|4480000000|4500000000|44.080001831055|1|2022-04-22|15/12/2021|0.5154|0.55|5120000000|4990000000|44.661552429199|1|2022-04-22|15/03/2022|0.5385|0.54|4540000000|4540000000|44.661552429199|1|2021-10-28|15/09/2021|0.74|0.56|5210000000|5120000000|47.038475036621|1|2021-08-31|15/06/2021|0.61|0.47|4230000000|4230000000|53.430786132812|1|2021-04-30|15/03/2021|0.61|0.47|3780000000|3780000000|60.89232635498|1|2021-04-27|15/12/2020|-0.26|0.5|4120000000|4270000000|63.461559295654|1|2020-10-28|15/09/2020|0.69|0.53|3680000000|3680000000|49.238475799561|1|2020-08-20|15/06/2020|0.446|0.34|2570000000|2570000000|52.623092651367|1
2025-04-07 02:59:30|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|600584|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE000001F05|19812||55.49B|55490000000|31.02|56170130|26.45|-47.92|30.93-32.4|35.23|1789414570|1.11|35.56|34.21B|34210000000|0.88|0.1|0.29|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|44|17|50.5|22.7|35|4|32|0.0139|-0.4747|-0.0111|-8.509|0.0365|80.8481|1.6456|2025-04-23|15/03/2025||0.2375||8230000000|31.020000457764|1|2025-04-21|15/12/2024||0.3686||9790000000|31.020000457764|1|2024-10-25|15/09/2024|0.25|0.3607|9490000000|9400000000|38.650001525879|1|2024-08-23|15/06/2024|0.27|0.23|8650000000|7510000000|30.159999847412|1|2024-04-24|15/03/2024|0.08|0.08|6840000000|6840000000|23.520000457764|1|2024-04-18|15/12/2023|0.28|0.28|9230000000|9230000000|25.590000152588|1|2023-10-27|15/09/2023|0.26|0.26|8260000000|8260000000|28.079999923706|1|2023-08-25|15/06/2023|0.22|0.22|6310000000|6310000000|30.860000610352|1|2023-04-25|15/03/2023|0.06|0.06|5860000000|5860000000|32.529998779297|1|2023-03-30|15/12/2022|0.43|0.43|8980000000|8980000000|32.810001373291|1|2022-10-27|15/09/2022|0.51|0.51|9180000000|9180000000|22.260000228882|1|2022-08-18|15/06/2022|0.39|0.39|7460000000|7460000000|28.170000076294|1|2022-04-29|15/03/2022|0.48|0.48|8140000000|8140000000|20.85000038147|1|2022-03-30|15/12/2021|0.49|0.49|8590000000|8590000000|24.909999847412|1|2021-10-27|15/09/2021|0.45|0.45|8100000000|8100000000|32.290000915527|1|2021-08-20|15/06/2021|0.54|0.54|7110000000|7110000000|34.349998474121|1|2021-04-28|15/03/2021|0.24|0.24|6710000000|6710000000|35.439998626709|1|2021-04-27|15/12/2020|0.34|0.34|7700000000|7700000000|36.259998321533|1|2020-10-30|15/09/2020|0.25|0.25|6790000000|6790000000|36.169998168945|1|2020-08-20|15/06/2020|0.15|0.15|6270000000|6270000000|44.080001831055|1
2025-04-07 02:59:40|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|603979|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000022P2|11225||22.21B|22210000000|35.61|8439016|-26.04|-61|35.61-35.64|41.04|623775770|0.7|15.42|9.06B|9060000000|2.31|0.2|0.51|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|56.17|9|59.51|52|34|4|31|-0.0044|-0.0043|0|0.1002|0.0604|22.6903|2.5374|2025-04-25|15/03/2025|||||35.610000610352|1|2025-04-25|15/12/2024||3.22||10304000000|35.610000610352|1|2024-10-29|15/09/2024|0.77|0.77|2700000000|2700000000|40.889999389648|1|2024-08-13|15/06/2024|0.5445|0.549|2300000000|2300000000|40.790000915527|1|2024-04-26|15/03/2024|0.44||1970000000|1970000000|52.700000762939|1|2024-04-26|15/12/2023|0.52||2090000000||52.700000762939|1|2023-10-18|15/09/2023|0.51|0.51|2030000000|2030000000|36.090000152588|1|2023-08-15|15/06/2023|0.36|0.36|1800000000|1800000000|33.75|1|2023-04-25|15/12/2022|0.28||1480000000||32.770000457764|1|2023-04-25|15/03/2023|0.31|0.31|1480000000|1480000000|32.770000457764|1|2022-10-25|15/09/2022|0.23|0.23|1400000000|1400000000|19.719999313354|1|2022-08-23|15/06/2022|0.225|0.23|1340000000|1340000000|20.920000076294|1|2022-04-20|15/03/2022|0.26||1140000000|1140000000|22.39999961853|1|2022-04-20|15/12/2021|0.21||1230000000||22.39999961853|1|2021-10-27|15/09/2021|0.20||1140000000||22.969999313354|1|2021-08-17|15/06/2021|0.20||1210000000||20.930000305176|1|2021-04-29|15/03/2021|0.21||931000000||15.659999847412|1|2021-04-29|15/12/2020|0.15||1090000000||15.659999847412|1|2020-10-20|15/09/2020|0.13||989000000||10.760000228882|1|2020-07-28|15/06/2020|0.13||985300000||11.920000076294|1
2025-04-07 02:59:48|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|603088|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001VF8|784||4.83B|4830000000|11.03|23748075|53.63|-13.53|11.03-11.29|12.54|437871840|0.61|29.03|817.54M|817540000|0.38|0.29|2.37|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||24|4|23|0.0185|0|0|0.2131|0.0542|29.0714|10.5061|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1|2022-04-27|15/03/2022|0.09||150200000||4.9357128143311|1|2022-04-25|15/12/2021|0.08||152700000||5.6142840385437|1|2021-10-27|15/09/2021|0.09||140800000||6.3285698890686|1|2021-08-25|15/06/2021|0.05||121100000||4.6428561210632|1|2021-04-28|15/03/2021|0.09||119100000||4.030611038208|1|2021-04-26|15/12/2020|0.12||148900000||3.7142839431763|1|2020-10-23|15/09/2020|0.06||102800000||4.3010191917419|1|2020-08-25|15/06/2020|0.05||81090000||5.1275491714478|1|2020-04-27|15/03/2020|0.11||92400000||5.5459198951721|1|2020-04-23|15/12/2019|0.16||118900000||4.719388961792|1|2019-10-24|15/09/2019|0.12||92990000||4.7346949577331|1|2019-08-22|15/06/2019|0.05||72800000||4.5000009536743|1|2019-04-25|15/03/2019|0.08||92860000||7.8622508049011|1|2019-04-23|15/12/2018|0.06||96810000||8.0204153060913|1|2018-10-27|15/09/2018|0.15||102500000||5.7602090835571|1|2018-08-21|15/06/2018|0.05||70320000||6.0051069259644|1|2018-04-27|15/03/2018|0.08||74310000||12.189999580383|1|2018-04-24|15/12/2017|0.09||80540000||11.800000190735|1
2025-04-07 03:00:00|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|603708|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100002ZV4|21775||6.20B|6200000000|9.83|6053193|-2.93|-14.54|9.55-10.1|9.99|628903780|0.25|54.17|18.01B|18010000000|0.18|0.3|2.92|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.16|5|13.48|11|34|4|31|0.007|-0.1769|-0|-2.1877|0.0337|36.768|0.7158|2025-04-25|15/12/2024||-0.11|||9.829999923706|1|2025-04-25|15/03/2025|||||9.829999923706|1|2024-10-30|15/09/2024|0.03|0.04|4770000000|4760000000|10.729999542236|1|2024-08-28|15/06/2024|0.04|0.07|4170000000|4170000000|7.8099999427795|1|2024-04-20|15/12/2023|-0.11|-0.12|3890000000||10.020000457764|1|2024-04-20|15/03/2024|0.23|0.23|5190000000|5190000000|10.020000457764|1|2023-10-27|15/09/2023|0.23|0.23|4790000000|4790000000|10.64999961853|1|2023-08-29|15/06/2023|-0.075|0.07|4180000000|4180000000|11.989999771118|1|2023-04-28|15/03/2023|0.221|0.22|4910000000|4910000000|13.720000267029|1|2023-04-28|15/12/2022|-0.208|-0.22|4220000000|4220000000|13.720000267029|1|2022-10-28|15/09/2022|0.02|0.02|4580000000|4580000000|9.9799995422363|1|2022-08-31|15/06/2022|0.07|0.07|4270000000|4270000000|11.760000228882|1|2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000|12.170000076294|1|2022-04-22|15/12/2021|-0.8|-0.81|4230000000|4230000000|13.130000114441|1|2021-10-30|15/09/2021|0.02|0.02|4400000000|4400000000|14.729999542236|1|2021-08-27|15/06/2021|0.09|0.09|4080000000|4090000000|15.10000038147|1|2021-04-30|15/12/2020|0.06|0.22|2920000000||19.379999160767|1|2021-04-30|15/03/2021|0.06||4720000000|4720000000|19.379999160767|1|2020-10-31|15/09/2020|0.166|0.17|4520000000|4520000000|28.680000305176|1|2020-08-28|15/06/2020|0.1815|0.18|3960000000|3960000000|44.25|1
2025-04-07 03:00:08|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|603878|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002ZS0|1607||2.97B|2970000000|5.31|8432412|-39.55|-9.59|5.26-5.41|5.6|561069041|0.49|12.02|2.89B|2890000000|0.44|0.53|9.4|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.9|2|6.9|6.9|34|4|25|0.0024|-0.2403|0|0.3119|0.0611|12.5188|2.6256|2025-04-29|15/03/2025|||||5.3099999427795|1|2025-04-28|15/12/2024|||||5.3099999427795|1|2024-10-29|15/09/2024|||||5.9299998283386|1|2024-08-15|15/06/2024|||||5.6500000953674|1|2024-04-26|15/03/2024|||||8.8500003814697|1|2024-04-26|15/12/2023|0.09|0.09|||8.8500003814697|1|2023-10-27|15/09/2023|||||7.9299998283386|1|2023-08-22|15/06/2023|||||7.9400000572205|1|2023-04-25|15/03/2023|0.18||870000000|870000000|8.392861366272|1|2023-04-05|15/12/2022|0.18||791900000||8.2285747528076|1|2022-10-27|15/09/2022|0.15||770300000||7.6785750389099|1|2022-08-19|15/06/2022|0.13||701200000||5.3928589820862|1|2022-04-26|15/12/2021|0.05||700100000||4.2571449279785|1|2022-04-26|15/03/2022|0.08||566900000||4.2571449279785|1|2021-10-28|15/09/2021|0.14||654400000||4.5071449279785|1|2021-08-25|15/06/2021|0.12||700000000||5.0928587913513|1|2021-04-23|15/12/2020|0.07|0.1643|627800000||5.7928590774536|1|2021-04-23|15/03/2021|0.13||644900000||5.7928590774536|1|2020-10-23|15/09/2020|0.14|0.2286|608200000||8.4099998474121|1|2020-08-10|15/06/2020|0.2|0.16|704500000||8.210000038147|1
2025-04-07 03:00:18|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|603208|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002YX3|5023||2.46B|2460000000|14.03|1981943|-44.51|-29.22|13.92-14.98|15.25|175878905|0.77|9.43|3.29B|3290000000|1.49|1.78|11.51|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.41|4|24.18|19|33|4|30|0.0064|0.1247|0.0013|-0.0022|0.1498|18.9896|3.7233|2025-04-30|15/12/2024||0.88|||14.069999694824|1|2025-04-25|15/03/2025|||||14.069999694824|1|2024-10-31|15/09/2024||0.98|817500000|815000000|19.479999542236|1|2024-08-13|15/06/2024||0.45|820000000|818000000|17.469999313354|1|2024-04-25|15/03/2024|0.16|0.16|626000000|626670000|25.840000152588|1|2024-04-25|15/12/2023|0.56|0.52|1030000000|1020000000|25.840000152588|1|2023-10-21|15/09/2023|||1100000000|1100000000|33.349998474121|1|2023-08-22|15/06/2023|||760000000|760000000|37.889999389648|1|2023-04-29|15/12/2022|-2.3||998000000||42.923091888428|1|2023-04-29|15/03/2023|0.43||682000000|681330000|42.923091888428|1|2022-10-28|15/09/2022|-0.66||941500000|941500000|30.476932525635|1|2022-08-30|15/06/2022|0.48|0.37|780000000|780000000|28.376932144165|1|2022-04-29|15/12/2021|-0.33||870000000||25.828418731689|1|2022-04-29|15/03/2022|0.52||491000000|491000000|25.828418731689|1|2021-10-28|15/09/2021|1.37||880500000|881000000|40.838474273682|1|2021-08-17|15/06/2021|1.37||933000000||60.307708740234|1|2021-04-28|15/12/2020|1.08||989100000||89.730796813965|1|2021-04-28|15/03/2021|0.31||474000000||89.730796813965|1|2020-10-30|15/09/2020|1.69||960000000||87.946182250977|1|2020-08-18|15/06/2020|0.93||761000000||113.07695770264|1
2025-04-07 03:00:26|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|0.001|-0.0541|-0.0402|0.1044|0.052|9.2919|0|2025-04-25|15/03/2025|||||6.8600001335144|1|2025-03-28|15/12/2024|0.28||2540000000|5637000000|7.1700000762939|1|2024-10-25|15/09/2024|0.41||2860000000||7.1700000762939|1|2024-08-21|15/06/2024|0.26||2810000000||6.9000000953674|1|2024-04-30|15/03/2024|0.3182|0.32|2700000000|2700000000|6.8181819915772|1|2024-03-22|15/12/2023|0.2545|0.25|2350000000|2350000000|6.3090920448303|1|2023-10-27|15/09/2023|0.3545|0.35|2610000000|2610000000|6.7000007629394|1|2023-08-25|15/06/2023|0.2182|0.22|2500000000|2500000000|6.5000009536743|1|2023-04-21|15/03/2023|0.2636|0.26|2410000000|2410000000|7.1272730827331|1|2023-03-24|15/12/2022|0.2182|0.22|2130000000|2130000000|6.8000011444092|1|2022-10-28|15/09/2022|0.2909|0.29|2310000000|2310000000|6.4636368751526|1|2022-08-23|15/06/2022|0.1818|0.18|2250000000|2250000000|7.0909099578857|1|2022-04-23|15/03/2022|0.24|0.22|2130000000|2130000000|8.1599998474121|1|2022-03-31|15/12/2021|0.1727|0.17|2020000000|2020000000|7.5100002288818|1|2021-10-21|15/09/2021|0.3864|0.61|1950000000||6.6500000953674|1|2021-08-17|15/06/2021|0.2455||1900000000|1900000000|5.9699997901917|1|2021-04-30|15/03/2021|0.19||1780000000||7.1900000572205|1|2021-03-31|15/12/2020|0.15|0.16|1600000000||7.6900000572205|1|2020-10-28|15/09/2020|0.1727|0.19|1570000000||8.1300001144409|1|2020-08-22|15/06/2020|0.1182|0.18|1720000000||8.2299995422363|1
2025-04-07 03:00:35|07510|100949|/equities/js-chunlan|SHANGHAICOMP|600854|CNY|Real Estate|Real Estate Operations|China|CNE000000GC9|114||2.20B|2200000000|4.23|10431161|5.86|-5.55|4.23-4.52|4.71|519458538|0.01|14.62|100.47M|100470000|0.29|0.14|2.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0007|0|0|-2.4476|0.3992|-8.7984|9.6782|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1|2022-04-26|15/03/2022|0.06||119600000||5.8499999046326|1|2022-04-26|15/12/2021|||16890000||5.8499999046326|1|2021-10-29|15/09/2021|0.18||26500000||3.2200000286102|1|2021-08-25|15/06/2021|-0||66540000||3.5699999332428|1|2021-04-29|15/03/2021|0.01||125900000||3.4700000286102|1|2021-04-15|15/12/2020|-0.03||51940000||3.4800000190735|1|2020-10-29|15/09/2020|0.02||66490000||3.9700000286102|1|2020-08-25|15/06/2020|0.1||104600000||4.2600002288818|1|2020-04-29|15/03/2020|-0.01||32360000||3.5499999523163|1|2020-03-27|15/12/2019|-0.03||45390000||3.670000076294|1|2019-10-30|15/09/2019|-0.03||47830000||3.8599998950958|1|2019-08-28|15/06/2019|0.12||64820000||3.7300000190735|1|2019-04-26|15/03/2019|-0.01||40270000||4.6599998474121|1|2019-04-26|15/12/2018|-0.12||71600000||4.6599998474121|1|2018-10-30|15/09/2018|-0.02||86650000||3.5099999904633|1|2018-08-30|15/06/2018|0.17||235800000||4.0799999237061|1|2018-04-28|15/03/2018|0.05||265700000||4.5599999427795|1|2018-02-03|15/12/2017|-0.07||379100000||4.8000001907349|1
2025-04-07 03:00:43|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|603876|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100003J80|6921||7.20B|7200000000|8.07|19210281|-19.58|-12.88|7.95-8.41|8.95|893379818|0.56|25.97|22.44B|22440000000|0.31|0.23|2.6|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.15|4|11.3|11|33|4|26|-0.0391|0.3547|0|-0.5345|0.0056|23.5952|1.3073|2025-04-29|15/12/2024|||||8.0699996948242|1|2025-04-25|15/03/2025|||||8.0699996948242|1|2024-10-31|15/09/2024|||6100000000||9.2200002670288|1|2024-08-29|15/06/2024|||||8.1899995803833|1|2024-04-30|15/03/2024|||||11|1|2024-04-23|15/12/2023|||||11.14999961853|1|2023-10-28|15/09/2023|||5000000000|5000000000|14.390000343323|1|2023-08-31|15/06/2023|||4710000000|4710000000|16.430000305176|1|2023-04-28|15/03/2023|0.32||4510000000|4510000000|21.661127090454|1|2023-04-28|15/12/2022|0.69|0.46|4960000000||21.661127090454|1|2022-10-29|15/09/2022|0.6|0.33|5200000000|5200000000|28.361133575439|1|2022-08-23|15/06/2022|0.3333|0.33|5800000000|5800000000|34.188915252686|1|2022-04-29|15/03/2022|0.2778|0.28|5650000000||14.527789115906|1|2022-04-29|15/12/2021|0.1889|0.13|5300000000||14.527789115906|1|2021-10-28|15/09/2021|0.28||4820000000||27.172243118286|1|2021-08-26|15/06/2021|0.21||4640000000||22.211128234863|1|2021-04-29|15/03/2021|0.1||3410000000||13.479999542236|1|2021-04-28|15/12/2020|-0.01||3430000000||13.539999961853|1|2020-10-29|15/09/2020|0.00||3350000000||13.140000343323|1|2020-08-27|15/06/2020|-0.11||3030000000||15.880000114441|1
2025-04-07 03:00:51|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|603359|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002W19|300||2.10B|2100000000|4.71|25886615|1.55|-8.58|4.71-4.94|5.35|446096000|-0.01|-5.74|553.85M|553850000|-0.82|0.01|0.19|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0429|-0.094|0|-1.472|0.0283|27.6679|8.1892|2025-05-06|15/03/2025|||||4.710000038147|1|2025-04-29|15/12/2024|||||4.710000038147|1|2024-10-30|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||||3.4000000953674|1|2024-04-29|15/03/2024|||||4.2800002098083|1|2024-04-25|15/12/2023|||||4.2699999809265|1|2023-10-28|15/09/2023|||||8.079999923706|1|2023-08-30|15/06/2023|||||9.1999998092651|1|2023-04-28|15/12/2022|-0.35|0.25|11800000||10.239999771118|1|2023-04-28|15/03/2023|0.01||159800000||10.239999771118|1|2022-10-28|15/09/2022|0.03|0.03|263200000||10.689999580383|1|2022-08-30|15/06/2022|0.22|0.45|537100000||12.739999771118|1|2022-04-29|15/12/2021|0.27||920200000||9.5699996948242|1|2022-04-27|15/03/2022|0.25|0.25|430000000||9.3800001144409|1|2021-10-22|15/09/2021|0.19||513600000||12.119999885559|1|2021-08-20|15/06/2021|0.29||753200000||10.25|1|2021-04-28|15/03/2021|0.2214|0.22|524000000|524000000|11.578576087952|1|2021-04-23|15/12/2020|0.38|0.27|584100000||11.850005149841|1|2020-10-20|15/09/2020|0.31|0.22|547200000||14.121434211731|1|2020-08-07|15/06/2020|0.53|0.38|796000000|796000000|14.221433639526|1
2025-04-07 03:01:02|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|600105|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000T83|3776||8.23B|8230000000|5.63|109118463|32.42|-7.45|5.63-5.75|6.52|1461994802|0.13|563|4.37B|4370000000|0.01|0.04|0.58|2025-04-22 00:00:00|2025-04-22|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|26|0.0033|0|0|0.3947|0.0607|24.758|2.2012|2025-04-24|15/03/2025|||||5.6300001144409|1|2025-04-22|15/12/2024|||||5.6300001144409|1|2024-10-26|15/09/2024|||||5.1799998283386|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1|2024-04-27|15/12/2023|||||4.3499999046326|1|2024-04-26|15/03/2024|||816000000|816000000|4.25|1|2023-10-27|15/09/2023|||||5.3899998664856|1|2023-08-25|15/06/2023|||941000000|941000000|6.3000001907349|1|2023-04-27|15/03/2023|0.02||935000000|935000000|7.2800002098083|1|2023-04-18|15/12/2022|0.1||1140000000||5.1700000762939|1|2022-10-28|15/09/2022|0.04||1250000000||3.5599999427795|1|2022-08-26|15/06/2022|0.01||916900000||3.9100000858307|1|2022-04-28|15/03/2022|0.10||924300000||3.0999999046326|1|2022-04-26|15/12/2021|0.10||1100000000||3.0499999523163|1|2021-10-29|15/09/2021|0.10||855100000||3.7400000095367|1|2021-08-30|15/06/2021|0.10||1130000000||3.6500000953674|1|2021-04-27|15/03/2021|0.10||825800000||3.2999999523163|1|2021-04-27|15/12/2020|0.10||1050000000||3.2999999523163|1|2020-10-29|15/09/2020|0.01||1000000000||6.4000000953674|1|2020-08-28|15/06/2020|-0.04||755100000||6.0999999046326|1
2025-04-07 03:01:11|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0008|0.0283|0.0405|-0.3735|0.1092|2.0815|0|2025-04-25|15/03/2025||0.2701||3210000000|15.409999847412|1|2025-03-26|15/12/2024|0.1394|0.1481|9140000000|5390000000|14.270000457764|1|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|13.090000152588|1|2024-08-27|15/06/2024|0.2939|0.227|6490000000|3100000000|14.409999847412|1|2024-04-26|15/03/2024|0.2475|0.25|3470000000|3470000000|11.75|1|2024-03-28|15/12/2023|0.0724|0.07|3580000000|3580000000|11.75|1|2023-10-27|15/09/2023|0.3086|0.31|4470000000|4470000000|10.329999923706|1|2023-08-27|15/06/2023|0.2652|0.27|3510000000|3500000000|9.8400001525879|1|2023-04-28|15/03/2023|0.2436|0.24|3630000000|3630000000|8.8400001525879|1|2023-03-26|15/12/2022|0.1255|0.13|3770000000|3770000000|8.6599998474121|1|2022-10-26|15/09/2022|0.2488|0.25|4610000000|4610000000|7.210000038147|1|2022-08-26|15/06/2022|0.1749|0.17|1980000000|2240000000|7.5700001716614|1|2022-04-29|15/03/2022|0.1579|0.16|2580000000|2580000000|8.170000076294|1|2022-03-24|15/12/2021|0.0861|0.09|3180000000|3180000000|8.3900003433228|1|2021-10-28|15/09/2021|0.2201|0.1816|2600000000|2160000000|8.3800001144409|1|2021-08-27|15/06/2021|0.3024|0.2058|2650000000|2590000000|8.6199998855591|1|2021-04-28|15/03/2021|0.2271|0.2058|2390000000|2590000000|9.920000076294|1|2021-03-28|15/12/2020|0.1081|0.1298|2680000000|2670000000|9.8000001907349|1|2020-10-30|15/09/2020|0.2798|0.2423|2680000000|2600000000|9.1400003433228|1|2020-08-28|15/06/2020|0.1014|0.12|1710000000|1700000000|9.579999923706|1
2025-04-07 03:01:18|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|603810|CNY|Basic Materials|Chemicals|China|CNE100003F76|1127||2.09B|2089999999.9999998|11.66|5401840|-14.69|-14.3|11.4-11.99|12.9|165245852|0.79|-19.69|990.58M|990580000|-0.51|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|strong_buy|buy|strong_sell|buy|buy|||||17|4|15|0.0001|0|0|-0.5739|0.177|20.32|2.6847|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1|2022-10-25|15/09/2022|0.1||366100000||16.35000038147|1|2022-08-02|15/06/2022|0.28||576100000||13.520000457764|1|2022-04-29|15/03/2022|0.19||441400000||11.10000038147|1|2022-04-06|15/12/2021|0.15||360700000||14.319999694824|1|2021-10-27|15/09/2021|0.04||307600000||12.479999542236|1|2021-08-03|15/06/2021|0.21||395500000||14.229999542236|1|2021-04-29|15/03/2021|0.43||454300000||18.964292526245|1|2021-03-30|15/12/2020|0.57||394000000||20.078578948975|1|2020-10-25|15/09/2020|0.16||222600000||21.714294433594|1|2020-08-16|15/06/2020|0.66||426900000||27.450010299683|1|2020-04-26|15/03/2020|1.01||450600000||15.255113601685|1|2020-04-26|15/12/2019|-0.16||136300000||15.255113601685|1|2019-10-29|15/09/2019|-0.44||66850000||17.989810943604|1|2019-08-26|15/06/2019|0.33||298400000||15.306135177612|1|2019-04-24|15/03/2019|0.76||364100000||43.560001373291|1|||
2025-04-07 03:01:27|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|600901|CNY|Financials|Banking Services|China|CNE100002SX5|528||29.89B|29890000000|5.13|42319121|7.46|-5.92|5.04-5.25|5.36|5792379763|0.4|7.77|4.45B|4450000000|0.66|0.32|6|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|buy|buy|buy|neutral|buy|buy|5.91|6|6.28|5.6|33|4|30|-0.0317|-0.0505|0.0012|0.0982|0.0744|11.075|10.007|2025-04-26|15/12/2024||0.16|||5.1300001144409|1|2025-04-24|15/03/2025|||||5.1300001144409|1|2024-10-29|15/09/2024|0.14|0.18|1340000000|1340000000|5.2800002098083|1|2024-08-17|15/06/2024|0.13|0.19|1330000000||4.710000038147|1|2024-04-27|15/12/2023|0.13|0.16|1150000000||5.3800001144409|1|2024-04-26|15/03/2024|0.15|0.15|1280000000|1280000000|5.3699998855591|1|2023-10-28|15/09/2023|0.155|0.16|1230000000|1230000000|4.7800002098083|1|2023-08-19|15/06/2023|0.12|0.06|1200000000|1200000000|4.5|1|2023-04-22|15/12/2022|0.1143||1100000000||4.3500018119812|1|2023-04-22|15/03/2023|0.1286|0.13|1210000000|1210000000|4.3500018119812|1|2022-10-29|15/09/2022|0.21|0.84|1100000000|1100000000|3.4285728931427|1|2022-08-18|15/06/2022|0.1071|0.11|1080000000|1070000000|3.700001001358|1|2022-04-22|15/03/2022|0.1143|0.11|1070000000|1070000000|3.6214299201965|1|2022-04-22|15/12/2021|0.1||1000000000||3.6214299201965|1|2021-10-27|15/09/2021|0.17||918400000||5.2399997711182|1|2021-08-20|15/06/2021|0.17||1000000000||5.210000038147|1|2021-04-27|15/03/2021|0.19||1050000000||5.6300001144409|1|2021-03-24|15/12/2020|0.16||935100000||5.6799998283386|1|2020-10-29|15/09/2020|0.16||985400000||5.6799998283386|1|2020-08-19|15/06/2020|0.16||961600000||6.1500000953674|1
2025-04-07 03:01:37|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|601500|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000030L4|4448||7.58B|7580000000|4.75|48520028|-2.77|-6.89|4.74-4.9|5.62|1589490735|0.45|17.04|6.37B|6370000000|0.28|0.06|1.06|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|7|2|7|7|33|4|26|0.0018|-0.1|0|0.2305|0.0353|61.3616|2.5181|2025-04-26|15/12/2024||0.11|||4.7600002288818|1|2025-04-25|15/03/2025|||||4.7600002288818|1|2024-10-29|15/09/2024||0.12|1920000000||5.3600001335144|1|2024-08-28|15/06/2024||0.11|1630000000||4.2600002288818|1|2024-04-26|15/03/2024|0.1|0.1|1440000000|1440000000|5.9699997901917|1|2024-04-26|15/12/2023|0.04|0.05|1390000000||5.9699997901917|1|2023-10-28|15/09/2023|||1440000000|1440000000|3.8499999046326|1|2023-08-29|15/06/2023|||||4.0900001525879|1|2023-04-27|15/03/2023|||1050000000|1050000000|3.7200000286102|1|2023-04-26|15/12/2022|||||3.7200000286102|1|2022-10-29|15/09/2022|0.01||1150000000|1150000000|3.4700000286102|1|2022-08-26|15/06/2022|0.01||988300000||4.1999998092651|1|2022-04-27|15/12/2021|-0.02||1040000000||2.9916648864746|1|2022-04-26|15/03/2022|0.01||1140000000||3.1833319664002|1|2021-10-27|15/09/2021|0.01||1050000000||4.391664981842|1|2021-08-25|15/06/2021|0.01||1080000000||4.633330821991|1|2021-04-28|15/03/2021|0.06||1080000000||4.7416648864746|1|2021-04-28|15/12/2020|0.01||987000000||4.7416648864746|1|2020-10-29|15/09/2020|0.06||1080000000||4.883330821991|1|2020-08-27|15/06/2020|0.01||814500000||5.3249979019165|1
2025-04-07 03:01:45|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|603915|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003LB4|2285||10.76B|10760000000|14.7|31965389|21.32|-22.4|14.7-15.48|16.99|659088430|0.96|24.06|2.58B|2580000000|0.5|0.32|1.96|2025-04-25 00:00:00|2025-04-25|sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|14|3|14|14|26|4|23|-0.0041|0.0124|-0.0049|0.0304|0.0657|26.3265|4.5843|2025-04-29|15/12/2024||0.15||635740000|14.699999809265|1|2025-04-25|15/03/2025||0.1103||638980000|14.699999809265|1|2024-10-30|15/09/2024|0.0945|0.1709|659000000|659000000|9.7799997329712|1|2024-08-29|15/06/2024|0.1813|0.18|816320000|816320000|7.9899997711182|1|2024-04-27|15/12/2023|0.1895|0.18|649280000|659550000|13.340000152588|1|2024-04-26|15/03/2024|0.1445|0.14|590000000|617130000|13.079999923706|1|2023-10-28|15/09/2023|0.1536|0.15|677180000|677180000|17.049999237061|1|2023-08-19|15/06/2023|0.1595|0.19|713000000|713000000|17.389999389648|1|2023-04-28|15/03/2023|0.1205|0.12|626000000|626000000|19.420000076294|1|2023-04-28|15/12/2022|0.1875|0.27|663000000||19.420000076294|1|2022-10-28|15/09/2022|0.17|0.3|688500000|688000000|20.440000534058|1|2022-08-27|15/06/2022|0.17|0.16|738500000|738500000|17.909999847412|1|2022-04-28|15/12/2021|0.1786|0.23|686000000||14.200005531311|1|2022-04-28|15/03/2022|0.1|0.1|609800000||14.200005531311|1|2021-10-30|15/09/2021|0.26|0.19|778500000|778500000|27.057153701782|1|2021-08-28|15/06/2021|0.27|0.19|839000000|839000000|31.714298248291|1|2021-04-28|15/12/2020|0.24|0.17|615200000||29.035726547241|1|2021-04-28|15/03/2021|0.17||642200000||29.035726547241|1|2020-10-30|15/09/2020|0.18|0.13|576800000||16.771434783936|1|2020-08-28|15/06/2020|0.26||660000000|660000000|17.257150650024|1
2025-04-07 03:01:54|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|601100|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000019R4|6514||94.97B|94970000000|70.83|16771457|56.93|-99.47|70.83-72.83|79.88|1340820992|0.82|37.48|9.58B|9580000000|1.89|0.7|0.89|2025-04-29 00:00:00|2025-04-29|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|72.71|23|110|49.7|35|4|32|0.0136|-0.0373|-0.0036|0.1383|0.0784|39.2747|9.4322|2025-04-29|15/12/2024||0.54||2480000000|70.830001831055|1|2025-04-29|15/03/2025||2.66||3350000000|70.830001831055|1|2024-10-29|15/09/2024|0.38|0.3833|2100000000|2100000000|55.819999694824|1|2024-08-27|15/06/2024|0.51|0.51|2470000000|2470000000|46.479999542236|1|2024-04-23|15/03/2024|0.45|0.45|2360000000|2360000000|52.930000305176|1|2024-04-23|15/12/2023|0.56|0.48|2640000000|2230000000|52.930000305176|1|2023-10-31|15/09/2023|0.35|0.38|1890000000|1900000000|59.040000915527|1|2023-08-29|15/06/2023|0.487|0.49|2030000000|2020000000|63.099998474121|1|2023-04-25|15/12/2022|0.44|0.46|2280000000|2240000000|66.160003662109|1|2023-04-25|15/03/2023|0.47|0.46|2430000000|2480000000|66.160003662109|1|2022-10-25|15/09/2022|0.5235|0.52|2030000000|1990000000|51.779998779297|1|2022-08-30|15/06/2022|0.3985|0.4|1690000000|1760000000|53.159999847412|1|2022-04-26|15/12/2021|0.54|0.53|2130000000|2280000000|42.25|1|2022-04-26|15/03/2022|0.4|0.4|2200000000|2320000000|42.25|1|2021-10-26|15/09/2021|0.44|0.43|1960000000|1950000000|85.400001525879|1|2021-08-24|15/06/2021|0.48|0.49|2370000000|2370000000|95.970001220703|1|2021-04-27|15/03/2021|0.6|0.54|2860000000|2860000000|82.120002746582|1|2021-04-27|15/12/2020|0.6|0.62|2530000000|2620000000|82.120002746582|1|2020-10-27|15/09/2020|0.37|0.37|1870000000|1870000000|70.910003662109|1|2020-08-25|15/06/2020|0.49|0.49|2090000000|2080000000|63|1
2025-04-07 03:02:04|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|600305|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001725|2067||8.35B|8350000000|7.46|7702662|-7.54|-9.35|7.25-7.58|7.5|1098921384|0.46|122.83|2B|2000000000|0.06|0.07|0.92|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|7.48|7|9|5.7|34|4|31|-0|-0.1843|-0.0091|-0.3889|0.0222|43.7073|6.8197|2025-04-24|15/03/2025||0.04|||7.460000038147|1|2025-04-22|15/12/2024||0.0251||550950000|7.460000038147|1|2024-10-31|15/09/2024|0.0298|0.02|526850000|527000000|7.7800002098083|1|2024-08-30|15/06/2024|0.03|0.0443|544000000|544030000|7.039999961853|1|2024-04-30|15/12/2023|0.0246|0.02|469000000|561490000|8.2399997711182|1|2024-04-29|15/03/2024|0.05|0.05|460000000|460080000|8.0200004577637|1|2023-10-30|15/09/2023|0.01|0.02|499000000|499940000|9.9899997711182|1|2023-08-29|15/06/2023|0.05|0.05|526000000|532950000|10.300000190735|1|2023-04-28|15/03/2023|0.07|0.07|612920000|606260000|11.289999961853|1|2023-02-28|15/12/2022|-0.02|-0.02|457000000|457670000|12.979999542236|1|2022-10-28|15/09/2022|0.02|0.03|498000000|498090000|10.289999961853|1|2022-08-23|15/06/2022|0.05|0.05|611000000|610840000|11.489999771118|1|2022-04-26|15/03/2022|0.08|0.07|572000000|571500000|9.9300003051758|1|2022-04-26|15/12/2021|-0.0168|0.02|532000000|525080000|9.9300003051758|1|2021-10-30|15/09/2021|0.0337|0.0844|324000000|324000000|16.14999961853|1|2021-08-23|15/06/2021|0.05|0.055|518000000|518000000|15.539999961853|1|2021-04-28|15/03/2021|0.08|0.09|517000000||18.690000534058|1|2021-03-30|15/12/2020|0.08|0.07|568000000||19.379999160767|1|2020-10-28|15/09/2020|0.08|0.14|493000000|492000000|21.559999465942|1|2020-08-18|15/06/2020|0.07|0.09|487000000||23.700000762939|1
2025-04-07 03:02:09|07521|101009|/equities/high-hope|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0009|0|0|-0.0588|0.0524|16.1495|0|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1|2022-10-30|15/09/2022|0.08||13880000000||2.579999923706|1|2022-08-29|15/06/2022|-0.16||12320000000||2.7999999523163|1|2022-04-25|15/03/2022|||8730000000||3.3599998950958|1|2022-04-25|15/12/2021|0.04||8080000000||3.3599998950958|1|2021-10-29|15/09/2021|0.01||10880000000||2.5999999046326|1|2021-08-23|15/06/2021|0.05||14940000000||2.5599999427795|1|2021-04-26|15/03/2021|||11380000000||3.0599999427795|1|2021-04-26|15/12/2020|0.03||11700000000||3.0599999427795|1|2020-10-28|15/09/2020|0.02||10830000000||3.3900001049042|1|2020-08-26|15/06/2020|0.07||9470000000||3.5299999713898|1|2020-04-26|15/03/2020|-0.02||5860000000||3.4500000476837|1|2020-04-26|15/12/2019|0.06||10480000000||3.4500000476837|1|2019-10-28|15/09/2019|0.01||8710000000||3.6800000667572|1|2019-08-26|15/06/2019|-0.01||8080000000||3.8199999332428|1|2019-04-22|15/03/2019|0.09||8320000000||5.8400001525879|1|2019-04-22|15/12/2018|0.1||10600000000||5.8400001525879|1|2018-10-29|15/09/2018|0.33||10940000000||3.829999923706|1|2018-08-29|15/06/2018|0.05||9830000000||4.2600002288818|1
2025-04-07 03:02:17|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|24|-0.0006|0|0|-0.0611|0.0691|29.6732|0|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1|2024-04-29|15/03/2024|||||7.2199997901917|1|2024-04-23|15/12/2023|||||6.710000038147|1|2023-10-31|15/09/2023|||||8.329999923706|1|2023-08-30|15/06/2023|||||8.6599998474121|1|2023-04-29|15/03/2023|0.02||1120000000||8.1800003051758|1|2023-04-25|15/12/2022|0.06||1890000000||7.9499998092651|1|2022-10-29|15/09/2022|0.02||1550000000||7.6599998474121|1|2022-08-30|15/06/2022|0.06||1540000000||8.8500003814697|1|2022-04-30|15/03/2022|0.02||1190000000||6.9899997711182|1|2022-04-16|15/12/2021|0.05||1780000000||7.8699998855591|1|2021-10-30|15/09/2021|0.03||1360000000||6.1799998283386|1|2021-08-31|15/06/2021|0.03||1230000000||7.1300001144409|1|2021-04-30|15/03/2021|0.02||952500000||6.289999961853|1|2021-04-30|15/12/2020|-0||1690000000||6.289999961853|1|2020-10-31|15/09/2020|0.04||1210000000||7.0999999046326|1|2020-08-31|15/06/2020|0.09||944700000||7.3200001716614|1|2020-04-29|15/03/2020|||579600000||6.5|1|2020-04-15|15/12/2019|0.18||1540000000||6.5199999809265|1
2025-04-07 03:02:28|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|600400|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000016Q4|4324||4.86B|4860000000|2.11|42256545|-14.96|-3.65|2.1-2.22|2.32|2292385796|0.07||2.26B|2260000000||0.02|0.86|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|-0.0432|0.025|-0.0001|0.0169|0.0279|60.0057|3.6888|2025-04-26|15/12/2024|||||2.1199998855591|1|2025-04-24|15/03/2025|||||2.1199998855591|1|2024-10-29|15/09/2024|||||2.460000038147|1|2024-08-28|15/06/2024|||||2.0699999332428|1|2024-04-26|15/03/2024|||||2.460000038147|1|2024-04-25|15/12/2023|||||2.4700000286102|1|2023-10-28|15/09/2023|||||2.9300000667572|1|2023-08-26|15/06/2023|||441000000|441000000|3.0599999427795|1|2023-04-27|15/03/2023|0.01||655100000||3.3099999427795|1|2023-04-21|15/12/2022|-0.01||674200000||3.3800001144409|1|2022-10-29|15/09/2022|-0||541600000||5.2399997711182|1|2022-08-26|15/06/2022|0.01||482000000||5.5999999046326|1|2022-04-27|15/03/2022|0.01||644000000|644000000|3.0999999046326|1|2022-04-27|15/12/2021|||723600000||3.0999999046326|1|2021-10-28|15/09/2021|0.00||587000000|587000000|2.8900001049042|1|2021-08-27|15/06/2021|0.011|0.01|452000000|452400000|2.9300000667572|1|2021-04-29|15/03/2021|0.02|0.02|580200000|580200000|3.1199998855591|1|2021-04-29|15/12/2020|0.006||685000000||3.1199998855591|1|2020-10-30|15/09/2020|0.01|0.01|476000000|476000000|3.3099999427795|1|2020-08-21|15/06/2020|0.018||559000000|559000000|3.6300001144409|1
2025-04-07 03:02:37|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|600959|CNY|Technology|Telecommunications Services|China|CNE1000022G1|17090||15.30B|15300000000|3.07|45569358|8.06|-4.12|3.02-3.24|3.33|5000717686|0.35|50.83|7.84B|7840000000|0.06|0.02|0.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0038|0|0|-0.1063|0.0396|43.3581|2.8061|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1|2022-10-28|15/09/2022|0.02||1690000000||2.9000000953674|1|2022-08-29|15/06/2022|0.01||1950000000||3.1300001144409|1|2022-04-29|15/03/2022|0.02||1750000000||3.0099999904633|1|2022-04-25|15/12/2021|0.01||2000000000||3.1300001144409|1|2021-10-29|15/09/2021|0.02||1790000000||2.9000000953674|1|2021-08-30|15/06/2021|0.01||1970000000||2.9700000286102|1|2021-04-29|15/03/2021|0.01||1700000000||3.1099998950958|1|2021-04-26|15/12/2020|-0.03||2010000000||3.1800000667572|1|2020-10-30|15/09/2020|0.03||1840000000||3.5899999141693|1|2020-08-24|15/06/2020|0.03||1860000000||3.9700000286102|1|2020-04-29|15/03/2020|||1640000000||3.4900000095367|1|2020-04-27|15/12/2019|-0.02||2190000000||3.5899999141693|1|2019-10-28|15/09/2019|0.03||1750000000||4.1300001144409|1|2019-08-26|15/06/2019|0.04||1920000000||4.3499999046326|1|2019-04-29|15/03/2019|0.02||1790000000||5.1900000572205|1|2019-04-22|15/12/2018|0.02||2160000000||5.5999999046326|1|2018-10-29|15/09/2018|0.04||1810000000||4.1999998092651|1|2018-08-28|15/06/2018|0.05||2060000000||4.5500001907349|1
2025-04-07 03:02:44|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|24|-0.0058|0|0|0.0217|0.0409|48.1283|0|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1|2024-04-30|15/03/2024|||||1.6699999570847|1|2024-04-16|15/12/2023|||||1.6699999570847|1|2023-10-31|15/09/2023|||||1.9700000286102|1|2023-08-31|15/06/2023|||||2.0199999809265|1|2023-04-29|15/03/2023|||157600000||2.0599999427795|1|2023-04-20|15/12/2022|0.01||223900000||2.0199999809265|1|2022-10-31|15/09/2022|0.01||186100000||1.9800000190735|1|2022-08-26|15/06/2022|0.01||230600000||2.210000038147|1|2022-04-30|15/03/2022|0.01||190500000||2.0499999523163|1|2022-04-26|15/12/2021|0.01||245300000||2.079999923706|1|2021-10-30|15/09/2021|0.01||215400000||2.1500000953674|1|2021-08-26|15/06/2021|0.01||217600000||2.3800001144409|1|2021-04-30|15/03/2021|0.01||196600000||2.7699999809265|1|2021-04-20|15/12/2020|0.01||255300000||2.8199999332428|1|2020-10-31|15/09/2020|0.01||224000000||2.8099999427795|1|2020-08-11|15/06/2020|0.02||472800000||3.5899999141693|1|2020-04-30|15/03/2020|0.02||192500000||3.1083319187164|1|2020-04-21|15/12/2019|0.02||335900000||3.8666648864746|1
2025-04-07 03:02:55|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|601199|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100001161|976||4.79B|4790000000|5.13|5383285|11.04|-6.48|5.04-5.32|5.34|935210292|0.01|13.86|1.42B|1420000000|0.37|0.12|2.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0167|0|0|0.102|0.0321|20.6742|4.57|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1|2022-10-26|15/09/2022|0.09||314600000||6.7600002288818|1|2022-08-26|15/06/2022|0.06||255200000||6.5199999809265|1|2022-04-26|15/12/2021|0.07||284700000||5.8400001525879|1|2022-04-26|15/03/2022|0.06||269400000||5.8400001525879|1|2021-10-27|15/09/2021|0.11||309600000||4.1100001335144|1|2021-08-26|15/06/2021|0.06||260400000||3.8399999141693|1|2021-04-27|15/03/2021|0.05||258900000||3.7699999809265|1|2021-04-23|15/12/2020|0.09||299400000||3.829999923706|1|2020-10-27|15/09/2020|0.07||258500000||3.960000038147|1|2020-08-27|15/06/2020|0.06||218000000||4.4899997711182|1|2020-04-24|15/03/2020|0.04||177200000||4.25|1|2020-04-24|15/12/2019|0.06||284000000||4.25|1|2019-10-25|15/09/2019|0.07||251000000||3.7999999523163|1|2019-08-21|15/06/2019|0.08||283600000||3.7400000095367|1|2019-04-25|15/12/2018|0.04||245600000||4.4499998092651|1|2019-04-24|15/03/2019|0.04||173000000||4.4000000953674|1|2018-10-26|15/09/2018|0.06||229600000||3.5699999332428|1|2018-08-15|15/06/2018|0.05||222200000||4.2800002098083|1
2025-04-07 03:03:04|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|603299|CNY|Basic Materials|Chemicals|China|CNE100002557|3827||8.09B|8090000000|10.39|8378968|23.33|-12.86|10.18-10.79|11.08|781968869|0.52|9.27|5.54B|5540000000|1.11|0.43|3.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||26|4|25|-0.0124|0|0|-0.0532|0.0416|24.1996|1.8136|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1|2022-10-26|15/09/2022|0.27||1440000000||11.579999923706|1|2022-08-29|15/06/2022|0.3||1510000000||13.359999656677|1|2022-04-27|15/03/2022|0.31||1520000000||10.779999732971|1|2022-04-27|15/12/2021|0.14||1310000000||10.779999732971|1|2021-10-29|15/09/2021|0.13||1220000000||7.7399997711182|1|2021-08-26|15/06/2021|0.1||1160000000||8.8800001144409|1|2021-04-29|15/03/2021|0.07||1070000000||7.8000001907349|1|2021-04-29|15/12/2020|-0.02||1070000000||7.8000001907349|1|2020-10-30|15/09/2020|0.01||960300000||6.5900001525879|1|2020-08-28|15/06/2020|0.1||1010000000||7.2300000190735|1|2020-04-28|15/03/2020|0.1||898000000||6.289999961853|1|2020-04-28|15/12/2019|0.03||1040000000||6.289999961853|1|2019-10-30|15/09/2019|0.04||1020000000||7.0599999427795|1|2019-08-27|15/06/2019|0.08||945600000||8.3800001144409|1|2019-04-29|15/03/2019|0.19||1180000000||6.1999998092651|1|2019-04-16|15/12/2018|0.05||725800000||6.6700000762939|1|2018-10-30|15/09/2018|0.04||663900000||5.1799998283386|1|2018-08-22|15/06/2018|0.11||720700000||6.8400001525879|1
2025-04-07 03:03:11|07528|100703|/equities/kanion|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|-0.0019|0.8232|0.0016|0.0861|0.0156|23.3369|0|2025-04-30|15/12/2024|||||12.949999809265|1|2025-04-10|15/03/2025|||||12.949999809265|1|2024-10-31|15/09/2024|||850000000|850000000|14.069999694824|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1|2024-04-13|15/03/2024|||1360000000|1360000000|21.239999771118|1|2024-03-11|15/12/2023|||1370000000|1370000000|18.790000915527|1|2023-10-26|15/09/2023|||948000000|948000000|16.139999389648|1|2023-07-13|15/06/2023|||1200000000|1200000000|23.440000534058|1|2023-04-07|15/03/2023|0.25||1350000000|1350000000|33.099998474121|1|2023-02-21|15/12/2022|0.26||1230000000|1230000000|26.25|1|2022-10-10|15/09/2022|0.12||1030000000|1030000000|13.180000305176|1|2022-08-02|15/06/2022|0.18||1020000000||13.909999847412|1|2022-04-12|15/03/2022|0.19||1080000000|1080000000|16.040000915527|1|2022-03-04|15/12/2021|0.20|0.01|1060000000|1040000000|12.340000152588|1|2021-10-28|15/09/2021|0.08|0.16|814500000|909540000|9.579999923706|1|2021-08-20|15/06/2021|0.14|0.17|907300000|948700000|9.8400001525879|1|2021-04-29|15/03/2021|0.14|0.36|861800000|1080000000|10.340000152588|1|2021-04-10|15/12/2020|0.13|0.16|760800000|902810000|10.359999656677|1|2020-10-28|15/09/2020|0.07|0.16|724000000|909540000|12.800000190735|1|2020-08-20|15/06/2020|0.108|0.11|729000000|729000000|13.560000419617|1
2025-04-07 03:03:22|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|603369|CNY|Consumer Non-Cyclicals|Beverages|China|CNE100001TH8|4704||64.20B|64200000000|52.28|7185782|-10.98|-60.15|49.79-52.48|52|1246800037|0.75|17.97|11.68B|11680000000|2.88|1|1.9|2025-04-28 00:00:00|2025-04-28|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|55.6|15|72.01|44.5|34|4|31|0.0075|0.0056|-0.0123|0.4933|0.2706|30.2052|8.2823|2025-04-30|15/12/2024||0.47||1980000000|52.209999084473|1|2025-04-28|15/03/2025||1.34|||52.209999084473|1|2024-10-31|15/09/2024|0.5|0.51|2640000000|2640000000|43.939998626709|1|2024-08-28|15/06/2024|0.745|0.745|2630000000|2630000000|37.549999237061|1|2024-04-30|15/03/2024|1.22|1.22|4670000000|4670000000|59.509998321533|1|2024-04-30|15/12/2023|0.4|0.43|1740000000|1680000000|59.509998321533|1|2023-10-31|15/09/2023|0.47|0.47|2400000000|2390000000|58.990001678467|1|2023-08-29|15/06/2023|0.63|0.63|2170000000|2170000000|58.950000762939|1|2023-04-29|15/12/2022|0.34|0.32|1370000000|1330000000|59.799999237061|1|2023-04-29|15/03/2023|1|1|3800000000|3800000000|59.799999237061|1|2022-10-29|15/09/2022|0.37|0.37|1870000000|1870000000|37.680000305176|1|2022-08-31|15/06/2022|0.49|0.49|1660000000|1660000000|46.209999084473|1|2022-04-30|15/03/2022|0.8|0.8|2990000000|2990000000|44.880001068115|1|2022-04-16|15/12/2021|0.26|0.26|1070000000|1070000000|43.860000610352|1|2021-10-30|15/09/2021|0.29|0.29|1480000000|1480000000|49.319999694824|1|2021-08-25|15/06/2021|0.42|0.44|1460000000|1460000000|42.580001831055|1|2021-04-30|15/03/2021|0.64|0.58|2400000000|2400000000|54.439998626709|1|2021-04-19|15/12/2020|0.2|0.14|927000000|968820000|52.700000762939|1|2020-10-31|15/09/2020|0.23|0.23|1280000000|1280000000|51.849998474121|1|2020-08-08|15/06/2020|0.35|0.35|1140000000|1140000000|42.380001068115|1
2025-04-07 03:03:30|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|603629|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003J98|1268||6.34B|6340000000|24.52|28245317|8.66|-36.63|24.52-25.39|27.9|258630000|0.22|102.17|1.94B|1940000000|0.24|0.09|0.33|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||20|4|19|-0.1076|0|0|0.192|0.0333|38.7695|3.4684|2022-10-28|15/09/2022|0.12||422100000||13.542862892151|1|2022-08-24|15/06/2022|0.08||471500000||15.450005531311|1|2022-04-29|15/03/2022|0.13||384000000||8.6428642272949|1|2022-04-27|15/12/2021|0.25||526000000||8.1530675888062|1|2021-10-28|15/09/2021|0.08||469400000||13.285719871521|1|2021-08-19|15/06/2021|0.19||419200000||14.521433830261|1|2021-04-29|15/03/2021|0.07||389900000||15.364292144775|1|2021-04-22|15/12/2020|0.13||539200000||16.257148742676|1|2020-10-28|15/09/2020|0.13||446700000||21.407150268555|1|2020-08-17|15/06/2020|0.16||377900000||18.642864227295|1|2020-04-29|15/03/2020|0.05||283700000||23.709999084473|1|2020-04-20|15/12/2019|0.13||571600000||22.090000152588|1|2019-10-24|15/09/2019|0.1||320600000||28.959999084473|1|2019-08-12|15/06/2019|0.21||391900000||31.64999961853|1|2019-04-25|15/03/2019|0.19||336100000||36.619998931885|1|2019-04-25|15/03/2018|0.28||331300000||36.619998931885|1|2019-04-15|15/12/2018|0.33||538900000||38.490001678467|1|2018-12-21|15/09/2017|0.19||348800000||||2018-12-03|15/06/2018|0.63||705500000||||2018-12-03|15/12/2017|0.46||649000000|||
2025-04-07 03:03:40|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|600513|CNY|Healthcare|Pharmaceuticals|China|CNE000001DP6|1296||2.75B|2750000000|9.67|13038115|13.19|-13.01|9.47-10.2|10.42|285456270|0.35|19.94|2.34B|2340000000|0.48|0.15|1.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|23|-0.0086|0|0|0.0759|0.0745|27.3509|2.05|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1|2022-10-21|15/09/2022|0.12||515600000||9.8500003814697|1|2022-08-24|15/06/2022|0.12||492300000||9.4399995803833|1|2022-04-27|15/03/2022|0.11||404400000||8.0699996948242|1|2022-04-27|15/12/2021|0.11||475900000||8.0699996948242|1|2021-10-27|15/09/2021|0.11||410800000||8.289999961853|1|2021-08-24|15/06/2021|0.1||427100000||8.460000038147|1|2021-04-29|15/03/2021|0.09||332000000||10.060000419617|1|2021-03-30|15/12/2020|0.08||421400000||8.5600004196167|1|2020-10-29|15/09/2020|0.12||348700000||10.279999732971|1|2020-08-21|15/06/2020|0.09||323700000||11.880000114441|1|2020-04-24|15/03/2020|0.07||292200000||12.060000419617|1|2020-04-24|15/12/2019|0.06||401700000||12.060000419617|1|2019-10-25|15/09/2019|0.07||334000000||6.9899997711182|1|2019-08-16|15/06/2019|0.09||308700000||6.5900001525879|1|2019-04-25|15/03/2019|0.06||245900000||8.1400003433228|1|2019-03-27|15/12/2018|0.06||294100000||7.5999999046326|1|2018-10-26|15/09/2018|0.06||261800000||5.9800000190735|1|2018-08-17|15/06/2018|0.08||238400000||6.8400001525879|1
2025-04-07 03:03:48|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|601008|CNY|Industrials|Transport Infrastructure|China|CNE1000000Q6|2608||5.27B|5270000000|4.68|11624935|7.87|-4.68|4.31-4.68|3.86|1240638006|0.55|31.2|2.63B|2630000000|0.15|0.05|1.18|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|25|-0.0086|0|0|0.4833|0.0328|52.14|3.45|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1|2024-04-26|15/03/2024|||||3.829999923706|1|2024-03-29|15/12/2023|||||3.6600000858307|1|2023-10-28|15/09/2023|||||4.2199997901917|1|2023-08-26|15/06/2023|||||4.1300001144409|1|2023-04-28|15/03/2023|0.03||531500000||4.539999961853|1|2023-03-23|15/12/2022|0.03||579900000||4.9899997711182|1|2022-10-28|15/09/2022|0.04||561400000||4.2399997711182|1|2022-08-26|15/06/2022|0.03||543600000||4.3699998855591|1|2022-04-28|15/03/2022|0.02||546900000||3.6500000953674|1|2022-03-26|15/12/2021|0.04||580400000||4.2199997901917|1|2021-10-29|15/09/2021|0.01||504000000||3.4500000476837|1|2021-08-20|15/06/2021|0.04||464500000||3.5299999713898|1|2021-04-27|15/03/2021|0.01||483900000||3.829999923706|1|2021-03-27|15/12/2020|0.02||536800000||3.8599998950958|1|2020-10-28|15/09/2020|||366300000||3.2999999523163|1|2020-08-21|15/06/2020|||347500000||3.75|1|2020-04-28|15/03/2020|0.01||371400000||3.3399999141693|1|2020-03-27|15/12/2019|-0||404200000||3.4800000190735|1
2025-04-07 03:03:57|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|603519|CNY|Basic Materials|Chemicals|China|CNE1000025J8|344||2.92B|2920000000|11.05|2937013|-0.65|-15.96|11.05-11.8|12.3|263777743|0.29|21.73|1.69B|1690000000|0.51|2|16.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0013|0|0|0.3628|0.023|27.1386|2.5752|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1|2022-04-27|15/03/2022|0.14||370500000||9.5299997329712|1|2022-04-25|15/12/2021|0.13||433900000||10.010000228882|1|2021-10-27|15/09/2021|0.09||407900000||14.119999885559|1|2021-08-24|15/06/2021|0.07||357100000||13.180000305176|1|2021-04-28|15/03/2021|0.15||387900000||13.58332824707|1|2021-04-25|15/12/2020|0.07||439100000||14.524993896484|1|2020-10-28|15/09/2020|0.13||347100000||11.924995422363|1|2020-08-27|15/06/2020|0.11||266300000||11.30832862854|1|2020-04-28|15/03/2020|0.12||246500000||9.4499959945679|1|2020-04-21|15/12/2019|0.09||348000000||10.249996185303|1|2019-10-28|15/09/2019|0.16||299300000||13.066660881042|1|2019-08-19|15/06/2019|0.18||323400000||12.858327865601|1|2019-04-26|15/03/2019|0.17||313600000||14.909999847412|1|2019-04-22|15/12/2018|0.14||397400000||14.220000267029|1|2018-10-29|15/09/2018|0.09||313800000||7.1599998474121|1|2018-08-21|15/06/2018|0.11||312100000||7.7300000190735|1|2018-04-28|15/03/2018|0.08||259400000||13.779999732971|1|2018-03-27|15/12/2017|0.11||342300000||13.319999694824|1
2025-04-07 03:04:05|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|603937|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002TY1|596||1.70B|1700000000|8.14|3042992|-17.83|-10.9|8.13-8.44|9.05|208880771|0.19|203.75|1.38B|1380000000|0.04|0.1|1.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0963|0|0|0.1348|0.0466|29.5967|1.8729|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1|2022-10-28|15/09/2022|0.11||453400000||12.739999771118|1|2022-07-28|15/06/2022|0.15||379400000||12.880000114441|1|2022-04-28|15/03/2022|0.13||382600000||8.4099998474121|1|2022-04-25|15/12/2021|0.14||474800000||9.7799997329712|1|2021-10-28|15/09/2021|0.19||401100000||9.7200002670288|1|2021-08-26|15/06/2021|0.13||489700000||12.159999847412|1|2021-04-29|15/03/2021|0.17||379100000||9.9300003051758|1|2021-04-28|15/12/2020|0.15||402400000||9.5600004196167|1|2020-10-29|15/09/2020|0.21||432800000||10.560000419617|1|2020-08-27|15/06/2020|0.14||341500000||11.689999580383|1|2020-04-28|15/03/2020|0.05||189800000||12.35000038147|1|2020-04-27|15/12/2019|0.11||318200000||12.689999580383|1|2019-10-29|15/09/2019|0.17||403200000||11.279999732971|1|2019-08-27|15/06/2019|0.15||329400000||10.880000114441|1|2019-04-29|15/03/2019|0.11||287200000||12.199999809265|1|2019-04-28|15/12/2018|0.13||333400000||12.199999809265|1|2018-10-30|15/09/2018|0.17||375200000||11.199999809265|1|2018-08-28|15/06/2018|0.13||319500000||15.390000343323|1
2025-04-07 03:04:12|07535|101057|/equities/linyang-electr|SHANGHAICOMP|601222|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000015X0|4332||12.47B|12470000000|6.15|20289793|3.91|-8.36|6.01-6.42|6.63|2041220156|0.68|11.31|7.29B|7290000000|0.54|0.57|8.6|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.1|3|10|8.2|35|4|32|0.013|-0.1159|0.0078|0.3165|0.1071|18.886|3.1353|2025-04-26|15/12/2024|||||6.1500000953674|1|2025-04-24|15/03/2025|||||6.1500000953674|1|2024-10-30|15/09/2024|||1700000000|1700000000|7.1599998474121|1|2024-08-20|15/06/2024|||1910000000|1910000000|6.3600001335144|1|2024-04-27|15/12/2023|0.09||2120000000||6.289999961853|1|2024-04-26|15/03/2024|0.11|0.11|1550000000|1550000000|6.2300000190735|1|2023-10-27|15/09/2023|0.13|0.13|1540000000|1540000000|6.6999998092651|1|2023-08-26|15/06/2023|0.19|0.19|2150000000|2150000000|6.8200001716614|1|2023-04-26|15/03/2023|0.1|0.1|1070000000|1070000000|7.1599998474121|1|2023-04-26|15/12/2022|0.06||1340000000||7.1599998474121|1|2022-10-29|15/09/2022|0.1886|0.19|1280000000|1280000000|7.0300002098083|1|2022-08-26|15/06/2022|0.1321||1340000000|1340000000|9.3699998855591|1|2022-04-26|15/03/2022|0.09||984000000|984010000|6.3400001525879|1|2022-04-26|15/12/2021|0.04|0.13|1170000000|978340000|6.3400001525879|1|2021-10-28|15/09/2021|0.20|0.15|1420000000|1420000000|11.770000457764|1|2021-08-28|15/06/2021|0.21|0.21|1750000000|1750000000|10.329999923706|1|2021-04-23|15/12/2020|0.04|0.13|1380000000|978340000|6.8800001144409|1|2021-04-23|15/03/2021|0.1472|0.15|955990000|955990000|6.8800001144409|1|2020-10-28|15/09/2020|0.1829|0.18|1270000000|1270000000|7.6500000953674|1|2020-08-26|15/06/2020|0.201|0.2|2260000000|1720000000|7.1199998855591|1
2025-04-07 03:04:21|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|603906|CNY|Basic Materials|Chemicals|China|CNE100002Y09|4340||6.30B|6300000000|9.5|19738231|3.94|-14.5|9.5-9.96|10.78|662996503|1.09|-6.83|7.9B|7900000000|-1.39|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.65|2|12.3|11|33|4|29|0.0139|0|-0.0985|-0.1019|0.0915|22.5658|3.7017|2025-04-30|15/03/2025|||||9.5|1|2025-03-28|15/12/2024|-0.1||2010000000||11.199999809265|1|2024-10-31|15/09/2024|||2090000000||10|1|2024-08-26|15/06/2024|-0.04|-0.04|2090000000|2090000000|6.3699998855591|1|2024-04-30|15/03/2024|-0.02||1470000000|1470000000|9.4300003051758|1|2024-04-29|15/12/2023|-0.16||2240000000|19725000000|8.920000076294|1|2023-10-28|15/09/2023|||2680000000|2680000000|12.300000190735|1|2023-08-31|15/06/2023|||||13.710000038147|1|2023-04-29|15/03/2023|-0.39|-0.39|2080000000|2080000000|19.280000686646|1|2023-04-27|15/12/2022|0.08||4130000000||19.700000762939|1|2022-10-31|15/09/2022|0.49|0.49|3930000000|3930000000|26.370000839233|1|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000|31.309999465942|1|2022-04-29|15/03/2022|0.44|0.44|2560000000|2560000000|29.180000305176|1|2022-04-09|15/12/2021|0.32|0.32|1740000000|1740000000|25.219999313354|1|2021-10-29|15/09/2021|0.1||1040000000||68.5|1|2021-07-29|15/06/2021|0.17||680700000||37.990001678467|1|2021-04-16|15/03/2021|0.18||595100000||22.207151412964|1|2021-03-26|15/12/2020|0.19||544400000||21.385723114014|1|2020-10-27|15/09/2020|0.18||550700000||17.592863082886|1|2020-08-06|15/06/2020|0.22||505200000||20.200008392334|1
2025-04-07 03:04:30|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|603829|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002V93|1791||2.19B|2190000000|13.88|2121964|10.07|-17.18|13.53-14.49|14.9|160000000|0.51|19.46|2.06B|2060000000|0.71|0.1|0.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|||||23|4|22|-0.0664|0|0|0.7749|0.165|46.211|2.8314|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1|2022-04-22|15/03/2022|||265200000||10.449999809265|1|2022-04-22|15/12/2021|0.14||413800000||10.449999809265|1|2021-10-29|15/09/2021|0.17||365800000||9.5500001907349|1|2021-08-25|15/06/2021|0.07||271500000||12.590000152588|1|2021-04-23|15/12/2020|0.11||295100000||11|1|2021-04-23|15/03/2021|0.08||231700000||11|1|2020-10-30|15/09/2020|0.15||268300000||11.520000457764|1|2020-08-25|15/06/2020|0.13||225900000||11.920000076294|1|2020-04-24|15/03/2020|0.01||90320000||10.10000038147|1|2020-04-24|15/12/2019|0.15||195600000||10.10000038147|1|2019-10-30|15/09/2019|0.06||164700000||10.300000190735|1|2019-08-22|15/06/2019|0.04||155900000||10.130000114441|1|2019-04-24|15/03/2019|0.05||98140000||14.270000457764|1|2019-04-24|15/12/2018|0.17||168200000||14.270000457764|1|2018-10-25|15/09/2018|0.08||145700000||9.8199996948242|1|2018-08-28|15/06/2018|0.09||146900000||12.260000228882|1|2018-04-24|15/03/2018|0.04||99380000||16.25|1|2018-02-03|15/12/2017|0.11||125900000||16.629999160767|1
2025-04-07 03:04:41|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|603041|CNY|Basic Materials|Chemicals|China|CNE100002Y41|298||1.94B|1940000000|10.7|2218706|2.07|-12.88|10.65-11.57|11.7|181147739|0.51|17.95|570.14M|570140000|0.6|0.2|1.69|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|||||31|4|24|0.0056|0|0|0.1045|0.0343|27.733|6.8921|2025-04-28|15/03/2025|||||10.699999809265|1|2025-04-26|15/12/2024|||||10.699999809265|1|2024-10-26|15/09/2024|||||10.640000343323|1|2024-08-24|15/06/2024|||||9.3599996566772|1|2024-04-27|15/12/2023|||||11.10000038147|1|2024-04-26|15/03/2024|||||11.010000228882|1|2023-10-28|15/09/2023|||141000000|141000000|12.14999961853|1|2023-04-28|15/03/2023|0.13||120100000||11.189999580383|1|2023-04-28|15/12/2022|0.14||122500000||11.189999580383|1|2022-10-28|15/09/2022|0.08||98880000||11.199999809265|1|2022-08-19|15/06/2022|0.1||121400000||13.369999885559|1|2022-04-29|15/03/2022|0.16||154000000||10.5|1|2021-10-28|15/09/2021|0.07||108300000||12.270000457764|1|2021-08-20|15/06/2021|0.12||122900000||11.859999656677|1|2021-04-24|15/03/2021|0.15||124600000||13.819999694824|1|2021-04-24|15/12/2020|0.15||114400000||13.819999694824|1|2020-10-23|15/09/2020|0.35||108900000||13.85000038147|1|2020-08-15|15/06/2020|0.14||84760000||15.609999656677|1|2020-04-25|15/03/2020|0.21||81500000||12.671434402466|1|2020-03-19|15/12/2019|0.16||84300000||13.228576660156|1
2025-04-07 03:04:49|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|603880|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002WH0|858||1.38B|1380000000|4.76|6758680|28.09|-5.99|4.76-5.12|5.35|289042000|0.49|-8.22|584.85M|584850000|-0.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||26|4|23|-0.0598|0|0|-1.5654|0.1338|37.519|5.07|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1|2022-10-27|15/09/2022|||137400000||6.0599999427795|1|2022-08-25|15/06/2022|||112700000||5.9299998283386|1|2022-04-28|15/03/2022|0.02||143000000||4.8699998855591|1|2022-04-28|15/12/2021|-0.13||122200000||4.8699998855591|1|2021-10-28|15/09/2021|0.01||142900000||5.6799998283386|1|2021-08-24|15/06/2021|0.01||120700000||6.6399998664856|1|2021-04-29|15/03/2021|0.04||141700000||8.3153867721558|1|2021-04-14|15/12/2020|0.03||161900000||8.0307722091675|1|2020-10-22|15/09/2020|0.04||181500000||11.28461933136|1|2020-07-14|15/06/2020|0.34||628700000||16.484619140625|1|2020-04-29|15/12/2019|-0.03||140000000||8.1183481216431|1|2020-04-28|15/03/2020|0.06||100400000||8.2071056365967|1|2019-10-23|15/09/2019|0.06||128500000||5.9053292274475|1|2019-08-22|15/06/2019|0.08||122700000||5.650890827179|1|2019-04-26|15/03/2019|0.06||100500000||5.9535779953003|1|2019-03-28|15/12/2018|-0.1||129500000||10.85000038147|1|2018-10-29|15/09/2018|0.11||119600000||9.8900003433228|1|2018-08-23|15/06/2017|0.22||134400000||15.590000152588|1
2025-04-07 03:04:57|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|603693|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE1000036F3|593||13.78B|13780000000|15.69|10861489|41.7|-16.34|14-16.34|13.5|891475880|0.51|26.07|2.05B|2049999999.9999998|0.58|0.15|1.01|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|-0.1091|0|0|-0.3484|0.1188|23.1625|6.9621|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1|2022-10-27|15/09/2022|0.09||430000000||13.300000190735|1|2022-08-29|15/06/2022|0.2||551300000||14.789999961853|1|2022-04-25|15/03/2022|0.19||535300000||12.446158409119|1|2022-04-06|15/12/2021|-0.13||496100000||14.746157646179|1|2021-10-27|15/09/2021|0.14||405900000||22.607698440552|1|2021-08-26|15/06/2021|0.16||415600000||13.230772972107|1|2021-04-26|15/03/2021|0.32||539000000||9.869234085083|1|2021-04-26|15/12/2020|-0.33||356100000||9.869234085083|1|2020-10-29|15/09/2020|0.08||327400000||9.9230804443359|1|2020-08-28|15/06/2020|0.19||424200000||12.000003814697|1|2020-04-27|15/03/2020|0.3||439000000||8.4099998474121|1|2020-04-27|15/12/2019|0.1||404000000||8.4099998474121|1|2019-10-29|15/09/2019|0.08||340100000||10.579999923706|1|2019-08-12|15/06/2019|0.13||386400000||11.050000190735|1|2019-04-29|15/03/2019|0.09||353900000||14.510000228882|1|2019-04-09|15/12/2018|0.05||358200000||15.920000076294|1|2018-10-29|15/09/2017|0.07||298700000||13.670000076294|1|2018-10-29|15/09/2018|0.18||367500000||13.670000076294|1
2025-04-07 03:05:02|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0122|0.2|0|0.3238|0.1124|37.132|0|2025-04-26|15/12/2024||2.47|||31.610000610352|1|2025-04-24|15/03/2025|||||31.610000610352|1|2024-10-26|15/09/2024||3.15|||31.979999542236|1|2024-08-19|15/06/2024||2.69|||25.610000610352|1|2024-04-30|15/03/2024|1.99|1.99|||57.986694335938|1|2024-03-23|15/12/2023|1.53|1.53|||55.340026855469|1|2023-10-25|15/09/2023|3.28|3.28|2470000000|2470000000|62.173362731934|1|2023-08-24|15/06/2023||1.87|||58.866695404053|1|2023-04-28|15/03/2023|1.51|1.51|1220000000|1220000000|78.186706542969|1|2023-03-22|15/12/2022|0.8933|0.89|771000000||84.306709289551|1|2022-10-25|15/09/2022|0.5133|0.51|536500000|536500000|92.066711425781|1|2022-08-18|15/06/2022|0.3733|0.37|437100000||103.67338562012|1|2022-04-28|15/03/2022|0.1|0.1|259900000||37.76668548584|1|2022-03-22|15/12/2021|0.2|0.2|281200000||61.740001678467|1|2021-10-23|15/09/2021|0.20|0.07|238400000||47.880001068115|1|2021-08-21|15/06/2021|0.32|0.21|233000000|233000000|32.450000762939|1|2021-04-27|15/03/2021|0.08|0.08|209000000|209000000|18.450000762939|1|2021-03-31|15/12/2020|0.11||176000000|176000000|18.030000686646|1|2020-10-29|15/09/2020|0.08||161000000|161000000|21.420000076294|1|2020-08-29|15/06/2020|0.09||170000000|170000000|25.079999923706|1
2025-04-07 03:05:12|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|600716|CNY|Real Estate|Real Estate Operations|China|CNE000000L32|118||2.84B|2840000000|3.03|12410140|5.99|-4.62|3.02-3.22|3.29|936060590|0.86|-16.05|845.41M|845410000|-0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.011|0|0|-0.5198|1.0789|1.0779|13.31|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1|2022-10-25|15/09/2022|-0.04||70500000||3.9900000095367|1|2022-08-25|15/06/2022|0.01||9230000||5.0100002288818|1|2022-04-29|15/03/2022|0.07||485700000||4.3600001335144|1|2022-04-22|15/12/2021|-0.05||42770000||4.7199997901917|1|2021-10-29|15/09/2021|0.04||26030000||3.8199999332428|1|2021-08-27|15/06/2021|0.03||57390000||3.9500000476837|1|2021-04-30|15/03/2021|-0.06||314900000||4.1100001335144|1|2021-03-26|15/12/2020|-0.06||619700000||4.1799998283386|1|2020-10-31|15/09/2020|-0.06||123600000||3.8699998855591|1|2020-08-21|15/06/2020|0.03||101200000||4.1300001144409|1|2020-04-28|15/03/2020|-0.06||49540000||3.7400000095367|1|2020-03-27|15/12/2019|0.05||311700000||3.9100000858307|1|2019-10-30|15/09/2019|-0.06||147600000||3.8800001144409|1|2019-08-28|15/06/2019|-0.06||298000000||3.960000038147|1|2019-04-29|15/03/2019|0.03||544400000||4.7199997901917|1|2019-03-28|15/12/2018|-0.06||104300000||5.1700000762939|1|2018-10-30|15/09/2018|-0.06||206200000||3.2400000095367|1|2018-08-17|15/06/2018|0.04||402900000||3.460000038147|1
2025-04-07 03:05:20|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|601928|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE1000019Q6|7228||29.14B|29140000000|11.47|18213393|4.62|-13.21|11.09-11.57|11.28|2544900000|0.42|11.6|13.55B|13550000000|0.99|0.5|4.33|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.87|3|14.6|12.92|35|4|32|0.0011|0.0137|0.0032|0.3892|0.0948|16.977|1.8041|2025-04-30|15/12/2024|||||11.470000267029|1|2025-04-28|15/03/2025|||||11.470000267029|1|2024-10-31|15/09/2024|0.05||2320000000|2500000000|10.409999847412|1|2024-08-30|15/06/2024|0.34||3890000000|4030000000|10.64999961853|1|2024-04-29|15/03/2024|||3340000000|3340000000|10.130000114441|1|2024-04-23|15/12/2023|0.46|0.46|3990000000|3990000000|10.800000190735|1|2023-10-28|15/09/2023|0.08|0.08|2470000000|2470000000|10.529999732971|1|2023-08-29|15/06/2023|0.42|0.42|3940000000|3940000000|10.5|1|2023-04-29|15/03/2023|0.19||3240000000|3240000000|13.729999542236|1|2023-04-22|15/12/2022|0.14|0.14|3970000000|3970000000|11.829999923706|1|2022-10-29|15/09/2022|0.09|0.09|2570000000|2570000000|8.0699996948242|1|2022-08-30|15/06/2022|0.4|0.4|3870000000|3870000000|8.4499998092651|1|2022-04-30|15/03/2022|0.19|0.19|3200000000|3200000000|7.0599999427795|1|2022-04-23|15/12/2021|0.27|0.27|3680000000|3680000000|7.1700000762939|1|2021-10-29|15/09/2021|0.14|0.14|2650000000|2650000000|7.1100001335144|1|2021-08-31|15/06/2021|0.28|0.28|3520000000|3520000000|6.7300000190735|1|2021-04-30|15/03/2021|0.27|0.27|2660000000|2660000000|7.1500000953674|1|2021-04-24|15/12/2020|0.2|0.2|4120000000|4120000000|6.8899998664856|1|2020-10-28|15/09/2020|0.1|0.1|2590000000|2590000000|7.1799998283386|1|2020-08-28|15/06/2020|0.23|0.23|3340000000|3340000000|7.210000038147|1
2025-04-07 03:05:30|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|601952|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002XD7|8871||14.21B|14210000000|10.63|8029481|-6.95|-11.68|9.9-10.68|9.56|1378000000|0.14|18.94|10.96B|10960000000|0.53|0.36|3.68|2025-04-23 00:00:00|2025-04-23|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|12|2|12|12|33|4|30|-0.0043|0|0|0.0672|0.0891|22.2227|1.8207|2025-04-25|15/03/2025|||||10.619999885559|1|2025-04-23|15/12/2024|||||10.619999885559|1|2024-10-29|15/09/2024|0.12||2400000000||10.569999694824|1|2024-08-21|15/06/2024|0.12||2720000000||9.5100002288818|1|2024-04-26|15/03/2024|0.09|0.09|2340000000|2340000000|10.520000457764|1|2024-04-19|15/12/2023|0.21|0.21|3550000000|3550000000|10.5|1|2023-10-24|15/09/2023|0.18|0.18|3330000000|3330000000|9.9300003051758|1|2023-08-22|15/06/2023|0.12||2830000000||12|1|2023-04-29|15/03/2023|0.09||2450000000||11.989999771118|1|2023-04-20|15/12/2022|0.16||3720000000||11.739999771118|1|2022-10-21|15/09/2022|0.19||2860000000||11.939999580383|1|2022-08-19|15/06/2022|0.16||2860000000||13.449999809265|1|2022-04-28|15/03/2022|0.10||2410000000||14.380000114441|1|2022-04-15|15/12/2021|0.14|0.14|3390000000|3390000000|14.779999732971|1|2021-10-28|15/09/2021|0.15||2700000000||11.159999847412|1|2021-08-20|15/06/2021|0.15||2710000000||10.520000457764|1|2021-04-28|15/03/2021|0.08||1830000000||10.75|1|2021-04-16|15/12/2020|0.11||2730000000||10.220000267029|1|2020-10-29|15/09/2020|0.14||1820000000||13.680000305176|1|2020-08-21|15/06/2020|0.16||2700000000||15.520000457764|1
2025-04-07 03:05:38|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|603286|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002QW1|1512||3.20B|3200000000|27.43|12918568|23.9|-36.99|27.43-28.33|32.96|116591931|0.83|274.3|970.66M|970660000|0.1|0.03|0.1|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0131|0|0|0.1934|0.1154|78.6391|4.4833|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1|2022-10-27|15/09/2022|-0.08||199900000||17.370000839233|1|2022-08-29|15/06/2022|||181100000||20.139999389648|1|2022-04-27|15/03/2022|0.04||147900000||13.119999885559|1|2022-04-27|15/12/2021|-0.07||163700000||13.119999885559|1|2021-10-27|15/09/2021|0.05||148000000||15.439999580383|1|2021-08-27|15/06/2021|0.07||146500000||17.309999465942|1|2021-04-28|15/03/2021|0.06||123400000||14.029999732971|1|2021-04-28|15/12/2020|0.04||156400000||14.029999732971|1|2020-10-30|15/09/2020|0.05||134800000||16.780000686646|1|2020-08-28|15/06/2020|0.06||135100000||19.700000762939|1|2020-04-28|15/03/2020|0.01||68100000||15.199999809265|1|2020-04-28|15/12/2019|0.13||201100000||15.199999809265|1|2019-10-30|15/09/2019|0.07||117000000||15.479999542236|1|2019-08-30|15/06/2019|0.04||96950000||15.090000152588|1|2019-04-26|15/03/2019|0.06||83580000||15.630000114441|1|2019-04-26|15/12/2018|0.08||111100000||15.630000114441|1|2018-10-29|15/09/2018|0.04||85030000||14.180000305176|1|2018-08-29|15/06/2018|0.06||89690000||15.949999809265|1
2025-04-07 03:05:48|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|603036|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100002ZX0|646||2.73B|2730000000|13.22|5919029|18.18|-19.34|13.22-14.15|14.59|206006025|0.41|25.42|411.2M|411200000|0.52|0.2|1.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|24|0.0006|0|0|0.208|0.0601|52.2257|10.9492|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1|2022-10-30|15/09/2022|0.08||68920000||9|1|2022-08-12|15/06/2022|0.08||64990000||9.3100004196167|1|2022-04-28|15/03/2022|0.07||67550000||7.289999961853|1|2022-04-15|15/12/2021|0.07||80850000||8.829999923706|1|2021-10-28|15/09/2021|0.07||62310000||8.3100004196167|1|2021-08-15|15/06/2021|0.06||62320000||7.8400001525879|1|2021-04-27|15/03/2021|0.07||64280000||8.039999961853|1|2021-04-10|15/12/2020|0.08||88690000||8.2399997711182|1|2020-10-22|15/09/2020|0.11||71100000||9.1400003433228|1|2020-08-12|15/06/2020|0.08||68660000||9.9099998474121|1|2020-04-29|15/03/2020|0.06||62280000||8.579999923706|1|2020-04-03|15/12/2019|0.08||85800000||9|1|2019-10-29|15/09/2019|0.11||71960000||11.720000267029|1|2019-08-15|15/06/2019|0.09||77890000||10.859999656677|1|2019-04-28|15/03/2019|0.03||63210000||12.960000038147|1|2019-04-12|15/12/2018|0.07||89470000||13.699999809265|1|2018-10-30|15/09/2018|0.05||59000000||11.220000267029|1|2018-08-09|15/06/2018|0.05||50360000||13.130000114441|1
2025-04-07 03:05:59|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|603028|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000026K4|1483||1.58B|1580000000|5.59|11134010|-27.27|-9.14|5.54-5.95|6.17|282034800|-0.02|-46.58|1.34B|1340000000|-0.12|0.03|0.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|-0.0186|0|0|-0.4863|0.1083|73.4663|4.0313|2025-04-25|15/12/2024|||||5.5999999046326|1|2025-04-24|15/03/2025|||||5.5999999046326|1|2024-10-31|15/09/2024|||378000000||6.9099998474121|1|2024-08-29|15/06/2024|||||5.4200000762939|1|2024-04-26|15/12/2023||0.07|||7.3600001335144|1|2024-04-25|15/03/2024|||||7.3899998664856|1|2023-10-31|15/09/2023|0.09|0.09|||13.39999961853|1|2023-08-21|15/06/2023|0.09|0.09|||11.640000343323|1|2023-04-17|15/03/2023|0.02||329800000||11.460000038147|1|2023-04-17|15/12/2022|-0.39||216300000||11.460000038147|1|2022-10-27|15/09/2022|0.02||203200000||9.2399997711182|1|2022-08-25|15/06/2022|0.03||205800000||9.6899995803833|1|2022-04-19|15/03/2022|0.03||170600000||9.4799995422363|1|2022-04-19|15/12/2021|0.13||253700000||9.4799995422363|1|2021-10-27|15/09/2021|0.04||228300000||11.039999961853|1|2021-08-26|15/06/2021|0.05||258000000||8.5900001525879|1|2021-04-27|15/03/2021|0.04||175600000||9.1538486480713|1|2021-04-27|15/12/2020|0.12||231200000||9.1538486480713|1|2020-10-29|15/09/2020|0.06||219300000||10.461542129517|1|2020-08-17|15/06/2020|0.04||188300000||8.7846183776856|1
2025-04-07 03:06:08|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|600287|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000014H8|2013||1.92B|1920000000|4.37|2723411|-11.2|-5.21|4.37-4.41|4.65|438847974|0.58|27.26|3.13B|3130000000|0.17|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|0.0087|0|0|-0.0429|-0.5954|14.6567|0.2972|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1|2024-04-30|15/03/2024|||||4.6199998855591|1|2024-04-30|15/12/2023|||||4.6199998855591|1|2023-10-31|15/09/2023|||||5.2699999809265|1|2023-08-22|15/06/2023|||||5.4800000190735|1|2023-04-29|15/03/2023|0.03||988700000||5.0300002098083|1|2023-04-29|15/12/2022|0.05||1060000000||5.0300002098083|1|2022-10-29|15/09/2022|0.02||1080000000||4.8899998664856|1|2022-08-26|15/06/2022|0.04||1110000000||5.5100002288818|1|2022-04-30|15/12/2021|0.03||-85600000||4.2199997901917|1|2022-04-30|15/03/2022|0.03||855400000||4.2199997901917|1|2021-10-30|15/09/2021|-0.04||903400000||4.0799999237061|1|2021-08-28|15/06/2021|-0.11||2000000000||4.289999961853|1|2021-04-29|15/03/2021|-0.01||1050000000||5.2800002098083|1|2021-04-16|15/12/2020|0.01||1300000000||5.7300000190735|1|2020-10-28|15/09/2020|0.26||1140000000||5.5799999237061|1|2020-08-28|15/06/2020|-0.05||1140000000||6.7399997711182|1|2020-04-29|15/03/2020|0.15||801700000||5.4000000953674|1|2020-03-17|15/12/2019|0.22||1240000000||5.6900000572205|1
2025-04-07 03:06:18|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|600370|CNY|Basic Materials|Chemicals|China|CNE000001DM3|2478||6.92B|6920000000|1.79|25998199|-1.97|-2.6|1.79-1.9|2.09|3866753177|0.31|-11.19|24.19B|24190000000|-0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|23|0.0011|0|0|0.1928|0.9863|47.6809|7.3548|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1|2022-10-28|15/09/2022|0.05||6090000000||2.9400000572205|1|2022-08-29|15/06/2022|0.04||5120000000||3.170000076294|1|2022-04-27|15/03/2022|0.1||5330000000||2.75|1|2022-03-28|15/12/2021|0.05||5610000000||2.7699999809265|1|2021-10-28|15/09/2021|0.03||4690000000||2.9300000667572|1|2021-08-27|15/06/2021|0.04||5040000000||2.9700000286102|1|2021-04-28|15/03/2021|0.04||4140000000||3.170000076294|1|2021-04-20|15/12/2020|0.04||4100000000||3.2400000095367|1|2020-10-30|15/09/2020|0.04||3790000000||3.2599999904633|1|2020-08-17|15/06/2020|0.01||162500000||3.5|1|2020-04-27|15/03/2020|0.01||203400000||2.9100000858307|1|2020-03-09|15/12/2019|0.01||283900000||3.4800000190735|1|2019-10-29|15/09/2019|0.02||286900000||2.9700000286102|1|2019-08-26|15/06/2019|0.02||214300000||2.9500000476837|1|2019-04-29|15/03/2019|0.01||256300000||3.8499999046326|1|2019-04-22|15/12/2018|0.01||313900000||3.8499999046326|1|2018-10-30|15/09/2018|0.02||309500000||2.5899999141693|1|2018-08-28|15/06/2018|0.03||288100000||2.8199999332428|1
2025-04-07 03:06:24|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|603269|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002X91|955||2.23B|2230000000|10.13|18635183|15.45|-15.43|10.07-10.57|11.4|220536977|0.28|24.73|1.6B|1600000000|0.41|0.3|2.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||25|4|24|-0.0122|0|0|1.1867|0.3674|50.4921|5.1663|2023-04-27|15/03/2023|0.02||207400000||8.9540891647339|1|2023-04-27|15/12/2022|0.3||509000000||8.9540891647339|1|2022-10-28|15/09/2022|0.17||267700000||6.3928618431091|1|2022-08-29|15/06/2022|0.16||339000000||6.5255150794983|1|2022-04-28|15/03/2022|0.02||238400000||7.578574180603|1|2022-04-28|15/12/2021|0.17||415500000||7.578574180603|1|2021-10-27|15/09/2021|0.12||291800000||7.9142889976502|1|2021-08-29|15/06/2021|0.16||287000000||8.1500034332275|1|2021-04-28|15/03/2021|0.02||135600000||10.170000076294|1|2021-04-28|15/12/2020|0.38||433400000||10.170000076294|1|2020-10-28|15/09/2020|0.03||170400000||13.369999885559|1|2020-08-30|15/06/2020|0.16||195200000||13.720000267029|1|2020-04-28|15/03/2020|-0.16||35290000||12.45404624939|1|2020-04-28|15/12/2019|0.33||228500000||12.45404624939|1|2019-10-29|15/09/2019|0.07||102100000||13.697622299194|1|2019-08-15|15/06/2019|0.06||158400000||12.719221115112|1|2019-04-28|15/03/2019|0.07||121900000||14.88633441925|1|2019-04-09|15/12/2018|0.16||260600000||15.800727844238|1|2018-10-29|15/09/2018|0.08||94480000||12.39003944397|1|2018-08-17|15/06/2018|0.02||129400000||15.316100120544|1
2025-04-07 03:06:32|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|603530|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003M10|1398||11.13B|11130000000|24.66|3769059|43.32|-32.09|23.67-24.99|27.89|423193257|0.82|38.21|1.34B|1340000000|0.73|0.26|0.99|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||20|4|17|-0.0171|0|-0.301|0.5523|0.0604|101.6615|11.1006|2025-04-25|15/03/2025|||||24.659999847412|1|2025-04-03|15/12/2024|||||27.889999389648|1|2024-10-25|15/09/2024|||211000000||24.020000457764|1|2024-08-21|15/06/2024|||216000000|309000000|20.739999771118|1|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1|2022-10-27|15/09/2022|0.01||178200000||13.75|1|2022-08-24|15/06/2022|0.05||210300000||18.559999465942|1|2022-04-26|15/03/2022|||161200000||9.8000001907349|1|2022-04-26|15/12/2021|0.08||240000000||9.8000001907349|1|2021-10-28|15/09/2021|0.05||161400000||19.909999847412|1|2021-08-23|15/06/2021|0.09||210800000||16.049999237061|1|2021-04-28|15/03/2021|0.02||119000000||18.10000038147|1|2021-03-29|15/12/2020|0.05||205100000||20.219999313354|1|2020-10-28|15/09/2020|0.11||171000000||22.440000534058|1|2020-08-11|15/06/2020|0.11||183600000||26.639999389648|1|2020-04-27|15/03/2020|0.05||103200000||19.89999961853|1|2020-04-27|15/12/2019|0.12||199800000||19.89999961853|1|2019-10-29|15/09/2019|0.06||126800000||20.14999961853|1|2019-08-02|15/06/2019|0.17||302100000|||
2025-04-07 03:06:40|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|601218|CNY|Energy|Renewable Energy|China|CNE1000012R9|1477||2.89B|2890000000|2.97|21884746|-7.39|-3.95|2.93-3.13|3.27|969033512|0.31|36.88|1.32B|1320000000|0.08|0.11|3.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0019|0|0|0.1331|0.0447|16.3867|2.4244|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1|2024-04-26|15/03/2024|||||2.960000038147|1|2024-03-16|15/12/2023|||||3.1900000572205|1|2023-10-31|15/09/2023|||||3.7000000476837|1|2023-08-31|15/06/2023|||||3.6800000667572|1|2023-04-29|15/03/2023|0.01||235700000||3.9000000953674|1|2023-04-08|15/12/2022|0.06||508700000||3.9500000476837|1|2022-10-28|15/09/2022|0.03||521600000||4.3499999046326|1|2022-08-05|15/06/2022|0.04||396000000||4.9800000190735|1|2022-04-16|15/03/2022|0.03||335500000||4.6199998855591|1|2022-04-08|15/12/2021|0.08||518200000||5.2399997711182|1|2021-10-29|15/09/2021|0.05||542400000||4.8400001525879|1|2021-08-20|15/06/2021|0.06||452200000||3.7999999523163|1|2021-04-30|15/03/2021|0.03||345700000||3.920000076294|1|2021-02-05|15/12/2020|0.07||663800000||4.5100002288818|1|2020-10-31|15/09/2020|0.07||544200000||3.9000000953674|1|2020-07-30|15/06/2020|0.08||537000000||3.2799999713898|1|2020-04-28|15/03/2020|0.02||303800000||2.710000038147|1|2020-04-21|15/12/2019|0.03||485000000||2.7400000095367|1
2025-04-07 03:06:50|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|600746|CNY|Basic Materials|Chemicals|China|CNE000000M64|2089||10.33B|10330000000|8.79|8931313|25.41|-9.52|7.87-8.98|8.38|1152557758|0.99|25.5|6.42B|6420000000|0.32|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|25|-0.0017|0|0|-0.0563|0.4038|-9.9219|9.568|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1|2022-10-25|15/09/2022|-0.03||1660000000||8.6899995803833|1|2022-08-15|15/06/2022|0.29||2280000000||10.859999656677|1|2022-04-22|15/03/2022|0.35||2070000000||13.180000305176|1|2022-03-14|15/12/2021|0.24||2150000000||13.550000190735|1|2021-10-21|15/09/2021|0.55||1940000000||16.450000762939|1|2021-08-16|15/06/2021|0.82||2240000000||21.299999237061|1|2021-04-29|15/12/2020|0.16||1270000000||14.359999656677|1|2021-04-29|15/03/2021|0.00||1680000000||14.359999656677|1|2020-10-28|15/09/2020|0.04||1020000000||6.1300001144409|1|2020-08-26|15/06/2020|0.00||663300000||7.8200001716614|1|2020-04-29|15/12/2019|||332700000||5.5700001716614|1|2020-04-29|15/03/2020|0.05||837900000||5.5700001716614|1|2019-10-29|15/09/2019|-0.02||83940000||7.4299998283386|1|2019-08-21|15/06/2019|-0.01||94310000||6.2800002098083|1|2019-04-19|15/12/2018|0.02||94660000||8.4899997711182|1|2019-04-18|15/03/2019|||79580000||8.8199996948242|1|2018-10-31|15/09/2018|||109300000||6.1199998855591|1|2018-08-22|15/06/2018|||130100000||5.5|1
2025-04-07 03:06:58|07554|100448|/equities/js-sunshine|SHANGHAICOMP|600220|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000010V7|4469||659.84M|659840000|0.37|801567|-79.56|-1.85|0.37-0.37|0.39|1783340326|0.6|-5.28|1.61B|1610000000|-0.07|0.02|5.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|0.002|0|0|-0.875|0.0654|13.858|2.3779|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1|2022-10-28|15/09/2022|0.03||616400000||2.7799999713898|1|2022-08-25|15/06/2022|0.02||476700000||3.670000076294|1|2022-04-28|15/03/2022|0.01||417400000||2.579999923706|1|2022-04-27|15/12/2021|0.03||562900000||2.6800000667572|1|2021-10-29|15/09/2021|0.03||613400000||2.170000076294|1|2021-08-26|15/06/2021|0.03||523200000||2.1400001049042|1|2021-04-29|15/03/2021|-0.03||292900000||2.3499999046326|1|2021-04-29|15/12/2020|0.01||618300000||2.3499999046326|1|2020-10-29|15/09/2020|0.01||562300000||2.3399999141693|1|2020-08-25|15/06/2020|||502400000||3.2300000190735|1|2020-04-29|15/03/2020|-0.02||289300000||2.1400001049042|1|2020-04-27|15/12/2019|-0.01||619300000||2.2200000286102|1|2019-10-29|15/09/2019|0.03||646600000||2.210000038147|1|2019-08-26|15/06/2019|0.03||672500000||2.2699999809265|1|2019-04-26|15/03/2019|-0.01||410500000||3|1|2019-04-17|15/12/2018|0.02||644600000||3.1900000572205|1|2018-10-24|15/09/2018|0.03||719100000||1.9700000286102|1|2018-08-22|15/06/2018|0.03||654600000||2.210000038147|1
2025-04-07 03:07:08|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|28|-0.0322|-0.4313|-0.0068|0.7413|0.2891|37.3677|0|2025-04-25|15/03/2025|||||11.640000343323|1|2025-04-21|15/12/2024|||||11.640000343323|1|2024-10-26|15/09/2024|||141000000|141000000|11.640000343323|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1|2024-04-26|15/12/2023||0.11|||13.558616638184|1|2024-04-26|15/03/2024|||107000000|107750000|13.558616638184|1|2023-10-31|15/09/2023|0.2138|0.21|192000000|192000000|13.110342025757|1|2023-08-31|15/06/2023|0.1586|0.16|163000000|163000000|16.331029891968|1|2023-04-28|15/12/2022|0.069|0.08|125700000||19.517236709595|1|2023-04-28|15/03/2023|0.069|0.07|120000000|120000000|19.517236709595|1|2022-10-28|15/09/2022|0.2069|0.21|154000000|154000000|19.82758140564|1|2022-08-30|15/06/2022|-0.1172|-0.11|32570000||17.227582931519|1|2022-04-29|15/03/2022|-0.0828|-0.08|56070000|56070000|20.770000457764|1|2022-04-29|15/12/2021|0.0276|0.21|101000000||20.770000457764|1|2021-10-29|15/09/2021|0.4|0.28|90000000|90000000|15.199999809265|1|2021-08-16|15/06/2021|0.0138|0.01|149000000|149080000|14.279999732971|1|2021-04-29|15/12/2020|0.1046|-0.02|150400000||19.179306030273|1|2021-04-29|15/03/2021|-0.019|-0.02|78000000|78000000|19.179306030273|1|2020-10-27|15/09/2020|0.157|0.16|123000000|123000000|17.58620262146|1|2020-08-31|15/06/2020|0.0666|0.07|79500000|86500000|20.972408294678|1
2025-04-07 03:07:16|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|603117|CNY|Industrials|Transport Infrastructure|China|CNE1000022Z1|484||3.51B|3510000000|5.84|15064120|73.14|-9.98|5.53-5.92|5.51|599197742|0.53|-22.12|299M|299000000|-0.26|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|||||26|4|23|-0.0152|0|0|-1.2501|0.0333|27.7132|4.06|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1|2022-10-28|15/09/2022|-0.04||103400000||2.3699998855591|1|2022-08-29|15/06/2022|-0.03||126100000||2.460000038147|1|2022-04-29|15/03/2022|0.03||105000000||3.2400000095367|1|2022-04-28|15/12/2021|-0.5||112100000||3.3800001144409|1|2021-10-29|15/09/2021|0.02||149600000||3.4300000667572|1|2021-08-27|15/06/2021|0.04||164400000||3.4900000095367|1|2021-04-30|15/03/2021|0.03||153800000||3.5999999046326|1|2021-04-29|15/12/2020|0.03||149100000||3.539999961853|1|2020-10-31|15/09/2020|0.03||190300000||3.5699999332428|1|2020-08-29|15/06/2020|0.03||174600000||4.1500000953674|1|2020-04-30|15/03/2020|0.03||207200000||3.3900001049042|1|2020-04-28|15/12/2019|0.03||249900000||3.4900000095367|1|2019-10-31|15/09/2019|0.03||210700000||3.8599998950958|1|2019-08-31|15/06/2019|0.03||262800000||3.7799999713898|1|2019-04-29|15/03/2019|0.04||218000000||5.460000038147|1|2019-04-27|15/12/2018|0.02||292700000||5.460000038147|1|2018-10-30|15/09/2018|0.03||194600000||3.670000076294|1|2018-08-30|15/06/2018|0.03||262600000||4.289999961853|1
2025-04-07 03:07:25|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|603323|CNY|Financials|Banking Services|China|CNE100003035|1864||9.25B|9250000000|5.04|28982085|15.87|-5.83|5.01-5.22|5.35|1835037670|0.29|4.73|||1.07|0.18|3.38|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6.09|5|6.38|5.8|33|4|30|-0.0003|-0.0227|0.2895|0.3042|0.0891|11.1417|1.962|2025-04-30|15/12/2024||0.27|||5.0300002098083|1|2025-04-25|15/03/2025|||||5.0300002098083|1|2024-10-30|15/09/2024||0.28|||5.0599999427795|1|2024-08-29|15/06/2024||0.31|||4.75|1|2024-04-27|15/12/2023|0.16|0.16|||4.7399997711182|1|2024-04-26|15/03/2024|0.23|0.23|1100000000|1100000000|4.9000000953674|1|2023-10-31|15/09/2023|0.27|0.27|||4.210000038147|1|2023-08-29|15/06/2023|0.34|0.29|2100000000|2100000000|4.539999961853|1|2023-04-28|15/03/2023|0.2|0.2|991000000|991000000|4.8099999427795|1|2023-04-28|15/12/2022|0.14|0.24|2060000000|972000000|4.8099999427795|1|2022-10-28|15/09/2022|0.21|0.26|1850000000|970000000|4.6199998855591|1|2022-08-18|15/06/2022|0.12|0.12|1900000000||5.1999998092651|1|2022-04-28|15/03/2022|0.17|0.17|978000000|978000000|5.1700000762939|1|2022-04-28|15/12/2021|0.07|0.05|1830000000||5.1700000762939|1|2021-10-30|15/09/2021|0.19|0.19|1700000000||5.4699997901917|1|2021-08-20|15/06/2021|0.24|0.24|1750000000||4.9200000762939|1|2021-04-29|15/12/2020|0.04|0.15|1590000000||4.5700001716614|1|2021-04-29|15/03/2021|0.14|0.14|1560000000||4.5700001716614|1|2020-10-29|15/09/2020|0.16|0.16|877000000|877000000|4.5999999046326|1|2020-08-28|15/06/2020|0.18|0.13|1600000000||4.7199997901917|1
2025-04-07 03:07:35|07558|100434|/equities/wuzhong|SHANGHAICOMP|600200|CNY|Healthcare|Pharmaceuticals|China|CNE000000YP4|1050||3.39B|3390000000|4.81|35259008|-61.02|-13.51|4.81-5.06|5.38|704322529|0.18|-96.2|2.38B|2380000000|-0.05|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.85|5|13|12.7|33|4|30|0.0033|0.0334|0.0003|-0.3827|0.0192|37.3304|2.797|2025-04-25|15/12/2024|||||4.8099999427795|1|2025-04-23|15/03/2025|||||4.8099999427795|1|2024-10-22|15/09/2024|0.03||441000000|441000000|11|1|2024-08-28|15/06/2024|0.032|0.03|503000000|502250000|7.9899997711182|1|2024-04-25|15/03/2024|0.01|0.01|703000000|702400000|10.810000419617|1|2024-04-25|15/12/2023|-0.12||737000000||10.810000419617|1|2023-10-31|15/09/2023|||402500000|402500000|9.0500001907349|1|2023-08-29|15/06/2023|||489000000|489000000|7.5799999237061|1|2023-04-27|15/12/2022|-0.04||646000000||7.3200001716614|1|2023-04-27|15/03/2023|0.04||612000000|612000000|7.3200001716614|1|2022-10-29|15/09/2022|-0.04||594000000|594000000|6.6599998474121|1|2022-08-29|15/06/2022|-0.04||341800000||7.1500000953674|1|2022-04-26|15/03/2022|0.01||444300000||6.1700000762939|1|2022-04-26|15/12/2021|-0.04||307700000||6.1700000762939|1|2021-10-28|15/09/2021|-0.03||433200000||6.8299999237061|1|2021-08-27|15/06/2021|-0.04||489900000||7.0100002288818|1|2021-04-28|15/03/2021|0.13||544700000||6.6100001335144|1|2021-04-28|15/12/2020|-0.63||390800000||6.6100001335144|1|2020-10-30|15/09/2020|-0.04||361600000||5.75|1|2020-08-27|15/06/2020|-0.04||689300000||6.960000038147|1
2025-04-07 03:07:45|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|603179|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002YB9|10913||20.03B|20030000000|41.1|7214970|10.93|-58.5|41.1-42.42|47|487303796|0.89|21.52|12.86B|12860000000|1.91|0.3|0.66|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|64.19|10|68.26|55.7|33|4|30|-0.0161|-0.0448|-0.0002|0.0512|0.0613|26.1803|2.5967|2025-04-29|15/12/2024||0.64|||41.099998474121|1|2025-04-28|15/03/2025|||||41.099998474121|1|2024-10-31|15/09/2024||0.61|3440000000|3440000000|49.930000305176|1|2024-08-23|15/06/2024||0.58|3120000000|3120000000|33.970001220703|1|2024-04-29|15/03/2024|0.42|0.42|3050000000|3050000000|44.680000305176|1|2024-03-26|15/12/2023|0.5|0.5|3250000000|3260000000|41.619998931885|1|2023-10-31|15/09/2023|0.38|0.38|2690000000|2690000000|46.5|1|2023-08-31|15/06/2023|0.46|0.4|2460000000|2460000000|53.5|1|2023-04-29|15/03/2023|0.31|0.31|2170000000|2170000000|38.5|1|2023-04-01|15/12/2022|0.32|0.32|2230000000|2230000000|43.5|1|2022-10-29|15/09/2022|0.26|0.26|1910000000|1910000000|38.700000762939|1|2022-08-27|15/06/2022|0.17|0.17|1320000000|1320000000|37.259998321533|1|2022-04-30|15/03/2022|0.18|0.18|1490000000|1490000000|25|1|2022-03-02|15/12/2021|0.13|0.13|1350000000|1350000000|31.369239807129|1|2021-10-30|15/09/2021|0.15|0.29|1000000000|1000000000|31.423086166382|1|2021-08-26|15/06/2021|0.18|0.24|1140000000||26.100008010864|1|2021-04-28|15/03/2021|0.26|0.26|1120000000||21.73077583313|1|2021-03-31|15/12/2020|0.28||1120000000||23.892314910889|1|2020-10-31|15/09/2020|0.22||998800000||22.938468933105|1|2020-08-05|15/06/2020|0.15||899800000||18.884620666504|1
2025-04-07 03:07:51|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|603787|CNY|Consumer Cyclicals|Leisure Products|China|CNE100002FS2|2253||2.21B|2210000000|9.62|4002238|-5.06|-13.37|9.62-10.15|10.82|230143790|0.93|33.31|3.62B|3620000000|0.29|0.2|1.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0236|0|0|0.0635|0.1796|37.5713|1.0654|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1|2022-10-27|15/09/2022|0.42||1720000000||23.959999084473|1|2022-08-26|15/06/2022|0.21||1380000000||24.440000534058|1|2022-04-29|15/03/2022|0.11||994800000||10.579999923706|1|2022-04-29|15/12/2021|-0.11||882900000||10.579999923706|1|2021-10-29|15/09/2021|0.1||1370000000||17.120000839233|1|2021-08-16|15/06/2021|-0.03||1090000000||20.510000228882|1|2021-04-23|15/03/2021|0.09||942500000||21.059999465942|1|2021-04-23|15/12/2020|-0.11||712500000||21.059999465942|1|2020-10-23|15/09/2020|0.41||2340000000||31.579999923706|1|2020-08-20|15/06/2020|0.31||1640000000||21.889999389648|1|2020-04-24|15/03/2020|-0.11||383400000||11.460000038147|1|2020-04-24|15/12/2019|-0.1||615800000||11.460000038147|1|2019-10-24|15/09/2019|0.2||1030000000||22.690000534058|1|2019-08-27|15/06/2019|0.16||794900000||24.200000762939|1|2019-04-26|15/03/2019|0.08||618000000||12.970000267029|1|2019-04-26|15/12/2018|0.01||687400000||12.970000267029|1|2018-10-22|15/09/2018|0.19||914400000||8.3400001525879|1|2018-07-27|15/06/2018|0.16||867800000||10.590000152588|1
2025-04-07 03:08:00|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|600486|CNY|Basic Materials|Chemicals|China|CNE000001B66|3747||20.15B|20150000000|49.89|2428214|-4.65|-70.89|48.69-51.44|52.96|406686909|0.96|16.65|10.43B|10430000000|2.98|0.88|1.67|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.25|11|75|59.94|35|4|33|0.0116|-0.1626|-0.0205|0.338|0.0929|30.6261|3.3819|2025-04-29|15/03/2025|||||49.889999389648|1|2025-03-25|15/12/2024|0.4317|1.45|2420000000|5750000000|54.849998474121|1|2024-10-29|15/09/2024|0.455|1.12|2320000000|2310000000|61.080001831055|1|2024-08-27|15/06/2024|0.8209|1.47|2520000000|2520000000|48.759998321533|1|2024-04-23|15/03/2024|1.06|1.06|3180000000|3180000000|60.700000762939|1|2024-03-26|15/12/2023|0.5|0.5|2200000000|2200000000|51.5|1|2023-10-24|15/09/2023|0.58|0.67|2210000000|2210000000|65.099998474121|1|2023-08-29|15/06/2023|0.91|1.18|2570000000|2570000000|65.650001525879|1|2023-04-29|15/03/2023|1.47|1.47|4500000000|4500000000|70.838485717773|1|2023-03-19|15/12/2022|0.3846|0.39|2710000000|2710000000|81.784637451172|1|2022-10-25|15/09/2022|0.3077|0.31|3540000000|3540000000|71.692329406738|1|2022-08-30|15/06/2022|1.52|1.52|4300000000|4300000000|88.284645080566|1|2022-04-26|15/03/2022|2.25|2.25|5270000000|5270000000|88.292335510254|1|2022-03-29|15/12/2021|0.514|0.51|2600000000|2600000000|90.20002746582|1|2021-10-26|15/09/2021|0.6861|0.925|2560000000|2560000000|114.44000244141|1|2021-08-24|15/06/2021|0.9269|1.12|2980000000|2980000000|125.01999664307|1|2021-04-27|15/03/2021|1.1|1.43|3710000000|3780000000|122.40000152588|1|2021-03-30|15/12/2020|0.4615|0.5655|1880000000|1575000000|115.44999694824|1|2020-10-27|15/09/2020|0.4846|0.6312|2040000000|2040000000|85.650001525879|1|2020-08-25|15/06/2020|0.9454||2760000000|2760000000|94.199996948242|1
2025-04-07 03:08:05|07562|100908|/equities/yueda-invest|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|-0.0011|0|0|-1.7116|0.0349|5.6459|0|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1|2024-04-26|15/03/2024|||||3.8499999046326|1|2024-03-30|15/12/2023|||||4.25|1|2023-10-20|15/09/2023|||||4.1900000572205|1|2023-07-29|15/06/2023|||||4.5700001716614|1|2023-04-21|15/03/2023|0.01||612700000||4.3899998664856|1|2023-03-30|15/12/2022|-0.13||732700000||4.4699997901917|1|2022-10-22|15/09/2022|0.18||803000000||4.5599999427795|1|2022-08-13|15/06/2022|-0.03||686000000||5.3600001335144|1|2022-04-23|15/03/2022|0.1||851500000||3.9100000858307|1|2022-04-16|15/12/2021|-0.29||1050000000||3.9900000095367|1|2021-10-23|15/09/2021|-0.2||973000000||3.829999923706|1|2021-08-21|15/06/2021|-0.1||956300000||3.6300001144409|1|2021-04-24|15/03/2021|-0.32||909600000||3.789999961853|1|2021-04-10|15/12/2020|-1.04||1070000000||3.7799999713898|1|2020-10-24|15/09/2020|-0.04||928400000||4.1500000953674|1|2020-08-07|15/06/2020|-0.17||608900000||4.6300001144409|1|2020-04-28|15/03/2020|-0.24||416300000||4.2399997711182|1|2020-03-28|15/12/2019|0.02||666600000||4.5999999046326|1
2025-04-07 03:08:11|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|603507|CNY|Energy|Renewable Energy|China|CNE100002TW5|2772||4.80B|4800000000|26.23|7711314|44.42|-29.14|26.23-26.23|26.49|183171615|0.26|27.04|3.95B|3950000000|0.97|0.39|1.34|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|32|2|32|32|25|4|23|-0.1016|0|0|0.2719|0.1468|40.9932|3.1161|2023-04-28|15/03/2023|0.33||954200000||27.184623718262|1|2023-04-21|15/12/2022|0.37||902700000||26.876930236816|1|2022-10-28|15/09/2022|0.14||715400000||27.061546325684|1|2022-08-30|15/06/2022|0.17||836900000||27.56923866272|1|2022-04-29|15/03/2022|0.15||449000000||19.819999694824|1|2022-04-21|15/12/2021|0.39||570400000||23.270000457764|1|2021-10-29|15/09/2021|0.33||602100000||41.700000762939|1|2021-08-12|15/06/2021|0.5||702400000||25.25|1|2021-04-29|15/03/2021|0.07||549700000||21.290000915527|1|2021-04-29|15/12/2020|0.07||484400000||21.290000915527|1|2020-10-30|15/09/2020|0.19||546700000||24.129999160767|1|2020-07-30|15/06/2020|0.26||535800000||29.989999771118|1|2020-04-30|15/03/2020|0.03||364400000||24.579999923706|1|2020-04-03|15/12/2019|0.31||708200000||25.639999389648|1|2019-10-25|15/09/2019|0.18||432500000||16.760000228882|1|2019-08-08|15/06/2019|-0.21||356700000||17.610000610352|1|2019-04-26|15/03/2019|0.04||288700000||21.809999465942|1|2019-04-19|15/12/2018|-0||309600000||23|1|2018-10-26|15/09/2018|0.18||298300000||16.5|1|2018-08-25|15/06/2018|0.23||237800000||19.89999961853|1
2025-04-07 03:08:20|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|600522|CNY|Technology|Communications \u0026 Networking|China|CNE000001CW4|14902||43.91B|43910000000|13.16|88863178|6.23|-17.78|12.74-13.44|14.41|3396299652|-0.35|15.95|46.63B|46630000000|0.81|0.22|1.55|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.76|12|22|18|35|4|32|-0.0093|-0.2608|-0.0221|-0.2789|0.0523|13.791|1.0984|2025-04-29|15/12/2024||0.255|||13.159999847412|1|2025-04-24|15/03/2025|||||13.159999847412|1|2024-10-30|15/09/2024|0.23|0.24|12900000000|12900000000|15.489999771118|1|2024-08-30|15/06/2024|0.24|0.4|13170000000|13170000000|13.060000419617|1|2024-04-26|15/12/2023|0.13|0.25|12310000000|49273000000|12.819999694824|1|2024-04-25|15/03/2024|0.19|0.19|8240000000|8240000000|12.909999847412|1|2023-10-31|15/09/2023|0.21|0.21|12610000000|12610000000|14.640000343323|1|2023-08-30|15/06/2023|0.35|0.35|11870000000|11870000000|14|1|2023-04-26|15/12/2022|0.22|0.22|11080000000|11090000000|15.270000457764|1|2023-04-26|15/03/2023|0.23|0.23|8280000000|8280000000|15.270000457764|1|2022-10-31|15/09/2022|0.19|0.19|9150000000|9150000000|22.10000038147|1|2022-08-31|15/06/2022|0.24|0.24|10750000000|10750000000|24.729999542236|1|2022-04-30|15/03/2022|0.3|0.3|9290000000|9290000000|16.35000038147|1|2022-04-30|15/12/2021|-0.095|0.00|9370000000|9290000000|16.35000038147|1|2021-10-30|15/09/2021|0.08|0.25|13020000000||10.109999656677|1|2021-08-30|15/06/2021|-0.08|0.33|13380000000||7.9499998092651|1|2021-04-29|15/03/2021|0.16|0.3|11000000000||10.380000114441|1|2021-03-02|15/12/2020|0.23|0.23|13710000000|13500000000|10.949999809265|1|2020-10-31|15/09/2020|0.16|0.16|9460000000||11.029999732971|1|2020-08-31|15/06/2020|0.24||12000000000||10.880000114441|1
2025-04-07 03:08:26|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|18|-0.0554|0|1.1028|0.0445|-0.0058|12.5828|0|2025-04-28|15/03/2025|||||2.6900000572205|1|2025-04-25|15/12/2024|||||2.6900000572205|1|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||2.539999961853|1|2024-04-26|15/12/2023|||||2.6500000953674|1|2024-04-25|15/03/2024|||||2.6099998950958|1|2023-10-31|15/09/2023|||||2.5899999141693|1|2023-08-31|15/06/2023|||||2.7000000476837|1|2023-04-29|15/12/2022|||||2.6600000858307|1|2023-04-29|15/03/2023|||||2.6600000858307|1|2022-10-28|15/09/2022|0.1||2410000000||2.579999923706|1|2022-08-31|15/06/2022|0.13||2290000000||2.8399999141693|1|2022-04-30|15/03/2022|0.09||2250000000|1070000000|2.9000000953674|1|2022-04-29|15/12/2021|0.09||2360000000||2.8399999141693|1|2021-10-28|15/09/2021|0.12||2430000000||3.2300000190735|1|2021-08-24|15/06/2021|0.11||2240000000||3.2599999904633|1|2021-04-28|15/03/2021|0.08||2200000000||3.9000000953674|1|2021-04-28|15/12/2020|0.06||2090000000||3.9000000953674|1|2020-10-30|15/09/2020|0.12||2080000000||4|1|2020-08-26|15/06/2020|0.11||2120000000||4.4099998474121|1
2025-04-07 03:08:35|07566|100885|/equities/zongyi|SHANGHAICOMP|600770|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE000000N97|527||5.00B|5000000000|3.86|18040685|16.48|-6.89|3.82-4.05|4.27|1300000000|0.45|384|300.44M|300440000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0015|0|0|-1.3157|0.014|49.8229|19.4|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1|2022-10-28|15/09/2022|-0.03||113000000||7.2600002288818|1|2022-08-26|15/06/2022|-0.11||97660000||8|1|2022-04-29|15/03/2022|-0.11||92480000||7.8899998664856|1|2022-04-19|15/12/2021|0.03||72950000||7.5300002098083|1|2021-10-29|15/09/2021|-0.01||94880000||5.289999961853|1|2021-08-19|15/06/2021|||94210000||6.2300000190735|1|2021-04-28|15/03/2021|0.03||111300000||5.1100001335144|1|2021-04-08|15/12/2020|-0.04||48360000||5.5700001716614|1|2020-10-23|15/09/2020|0.01||109400000||6.0199999809265|1|2020-08-17|15/06/2020|0.13||140700000||6.1300001144409|1|2020-04-29|15/03/2020|0.03||78750000||4.7600002288818|1|2020-04-21|15/12/2019|0.03||97960000||4.6500000953674|1|2019-10-29|15/09/2019|||113800000||5.5199999809265|1|2019-08-16|15/06/2019|-0.01||130200000||5.6599998474121|1|2019-04-29|15/03/2019|0.02||116400000||6.5300002098083|1|2019-04-19|15/12/2018|-0.02||101900000||6.9200000762939|1|2018-10-27|15/09/2018|0.01||119100000||4.4299998283386|1|2018-08-18|15/06/2018|0.05||113300000||5.5799999237061|1
2025-04-07 03:08:44|07567|100707|/equities/changyun|SHANGHAICOMP|600561|CNY|Industrials|Passenger Transportation Services|China|CNE000001BW6|10475||1.62B|1620000000|5.13|5257163|12.43|-7.16|5.13-5.5|5.69|284476800|0.21|-103.6|1.5B|1500000000|-0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0119|0|0|-0.5774|-0.0125|31.6657|0.8188|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1|2022-10-28|15/09/2022|-0.23||374400000||5.0799999237061|1|2022-08-25|15/06/2022|-0.27||299200000||5.7199997901917|1|2022-04-28|15/03/2022|-0.06||406800000||4.6999998092651|1|2022-04-15|15/12/2021|-0.01||441200000||6.0500001907349|1|2021-10-28|15/09/2021|0.01||441300000||4.3200001716614|1|2021-08-27|15/06/2021|0.11||470600000||4.8400001525879|1|2021-04-29|15/03/2021|-0.07||464300000||4.3099999427795|1|2021-04-10|15/12/2020|-0.38||562600000||4.3200001716614|1|2020-10-29|15/09/2020|0.01||510400000||5.6199998855591|1|2020-08-28|15/06/2020|-0.2||430800000||5.3899998664856|1|2020-04-25|15/03/2020|-0.67||329000000||4.9099998474121|1|2020-03-28|15/12/2019|-1.03||627300000||5.0100002288818|1|2019-10-30|15/09/2019|-0.04||585600000||6.0700001716614|1|2019-08-24|15/06/2019|0.05||589900000||6.1599998474121|1|2019-04-23|15/03/2019|0.01||609700000||7.4099998474121|1|2019-03-30|15/12/2018|0.03||633400000||6.7199997901917|1|2018-10-27|15/09/2018|-0.07||660700000||5.4400000572205|1|2018-08-25|15/06/2018|0.12||631800000||5.8699998855591|1
2025-04-07 03:08:54|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|600362|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000019P0|26369|Jiangxi Copper Co Ltd Class A|69.87B|69870000000|20.22|25710814|-11.77|-28.56|20.11-20.49|22.86|3452287637|1.26|10.01|520.93B|520929999999.99994|2.01|0.6|2.69|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|21.3|8|31.1|16|35|4|33|-0.0018|0.0575|-0.0884|0.2241|0.0419|18.4503|0.1977|2025-04-24|15/03/2025||0.06|||20.229999542236|1|2025-03-27|15/12/2024|0.53|0.51|124560000000|257041000000|24.10000038147|1|2024-10-29|15/09/2024|0.4|0.5|123270000000||23.260000228882|1|2024-08-28|15/06/2024|0.5495|0.59|150570000000|278632000000|20.319999694824|1|2024-04-26|15/03/2024|0.5|0.51|122520000000||25.629999160767|1|2024-03-26|15/12/2023|0.4505|0.45|122340000000|122340000000|22.510000228882|1|2023-10-27|15/09/2023|0.46|0.46|132030000000|132030000000|18.010000228882|1|2023-08-25|15/06/2023|0.46|0.46|||18.940000534058|1|2023-04-24|15/03/2023|0.51|0.51|127730000000|127730000000|20.879999160767|1|2023-03-24|15/12/2022|0.37|0.2|111780000000|111780000000|19.239999771118|1|2022-10-27|15/09/2022|0.37|0.37|112910000000|112910000000|15.60000038147|1|2022-08-25|15/06/2022|0.58|0.58|133090000000||16.709999084473|1|2022-04-28|15/03/2022|0.43|0.43|122150000000|122150000000|16.819999694824|1|2022-03-27|15/12/2021|0.33|0.33|105510000000|105510000000|19.610000610352|1|2021-10-28|15/09/2021|0.42|0.58|110460000000||23.989999771118|1|2021-08-27|15/06/2021|0.63|0.21|124760000000||24.75|1|2021-04-27|15/03/2021|0.25|0.275|102040000000|101810000000|26.780000686646|1|2021-03-29|15/12/2020|0.23|0.34|91280000000||22.030000686646|1|2020-10-30|15/09/2020|0.23|0.21|80300000000||15.220000267029|1|2020-08-27|15/06/2020|0.17|0.17|90780000000||15|1
2025-04-07 03:09:00|07569|100487|/equities/ganyue-express|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|-0.0047|0|0|0.1129|0.0514|9.8795|0|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1|2024-04-25|15/03/2024|||||4.7300000190735|1|2024-03-26|15/12/2023|||||4.6100001335144|1|2023-10-27|15/09/2023|||||4.1300001144409|1|2023-08-25|15/06/2023|||||3.7200000286102|1|2023-04-26|15/03/2023|0.18||1560000000||3.4700000286102|1|2023-03-21|15/12/2022|||2350000000||3.5999999046326|1|2022-10-29|15/09/2022|0.06||1330000000||3.1400001049042|1|2022-08-16|15/06/2022|0.09||1200000000||3.3900001049042|1|2022-04-29|15/03/2022|0.14||1880000000||3.289999961853|1|2022-03-29|15/12/2021|0.14||2280000000||3.6500000953674|1|2021-10-30|15/09/2021|0.14||1450000000||3.3699998855591|1|2021-08-10|15/06/2021|0.14||1290000000||3.3599998950958|1|2021-04-28|15/03/2021|0.14||1410000000||3.6400001049042|1|2021-04-07|15/12/2020|0.14||1740000000||3.579999923706|1|2020-10-30|15/09/2020|0.13||1540000000||3.420000076294|1|2020-08-25|15/06/2020|0.03||1040000000||3.6500000953674|1|2020-04-30|15/03/2020|0.14||750600000||3.6400001049042|1|2020-03-31|15/12/2019|0.14||1680000000||3.4800000190735|1
2025-04-07 03:09:10|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|603977|CNY|Basic Materials|Chemicals|China|CNE100003092|2178||8.30B|8300000000.000001|13.36|14698889|7.2|-15.35|12.4-13.81|13.54|621241828|-0.03|27.35|2.43B|2430000000|0.48|0.15|1.11|2025-04-18 00:00:00|2025-04-18|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|13.5|5|15.6|11.4|33|4|26|0.0073|0|0|0.4432|0.1246|28.7292|4.3504|2025-04-23|15/03/2025|||||13.35000038147|1|2025-04-18|15/12/2024|||||13.35000038147|1|2024-10-25|15/09/2024|||||12.609999656677|1|2024-08-28|15/06/2024|||638000000|638000000|9.3100004196167|1|2024-04-26|15/03/2024|||489000000|489000000|12.619999885559|1|2024-03-28|15/12/2023|||730000000|730000000|11.539999961853|1|2023-10-25|15/09/2023|||||8.329999923706|1|2023-08-19|15/06/2023|||||8.6300001144409|1|2023-04-28|15/03/2023|0.06||464700000||9.0500001907349|1|2023-04-19|15/12/2022|-0.09||598600000||9.3699998855591|1|2022-10-26|15/09/2022|0.15||610700000||8.3699998855591|1|2022-08-18|15/06/2022|0.13||538100000||9.0699996948242|1|2022-04-27|15/03/2022|0.06||405000000|405000000|7.5500001907349|1|2022-04-08|15/12/2021|0.15||652100000||8.289999961853|1|2021-10-25|15/09/2021|0.12||522500000||9.1899995803833|1|2021-08-17|15/06/2021|0.1||469100000||10.279999732971|1|2021-04-28|15/03/2021|0.06||344500000||7.9200000762939|1|2021-04-14|15/12/2020|0.09||543900000||7.6300001144409|1|2020-10-27|15/09/2020|0.11||473900000||7.1999998092651|1|2020-08-24|15/06/2020|0.13||459800000||7.9699997901917|1
2025-04-07 03:09:19|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|600461|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000001HW3|6026||12.40B|12400000000|9.66|13299757|0.41|-12.44|9.42-9.8|9.45|1284146191|0.12|10.16|7.98B|7980000000|0.95|0.44|4.51|2025-04-15 00:00:00|2025-04-15|strong_buy|strong_buy|strong_buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|15.13|1|15.13|15.13|34|4|26|0.0008|0|0|0.1156|0.0447|11.5196|1.7|2025-04-23|15/03/2025|||||9.6599998474121|1|2025-04-15|15/12/2024|||||9.6599998474121|1|2024-10-28|15/09/2024|||1700000000||9.579999923706|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1|2024-04-26|15/03/2024|||||10.420000076294|1|2024-04-11|15/12/2023|||||9.8900003433228|1|2023-10-26|15/09/2023|||1840000000|1840000000|8.6300001144409|1|2023-08-17|15/06/2023|||1800000000|1800000000|8.2200002670288|1|2023-04-26|15/03/2023|0.22||||7.0700001716614|1|2023-04-11|15/12/2022|0.09||2360000000||7.1799998283386|1|2022-10-28|15/09/2022|0.24||1670000000|1670000000|7.1999998092651|1|2022-08-26|15/06/2022|0.24||1930000000||7.5799999237061|1|2022-04-22|15/03/2022|0.26||1810000000||7.5500001907349|1|2022-04-22|15/12/2021|0.19||2870000000||7.5500001907349|1|2021-10-28|15/09/2021|0.24||||8.5699996948242|1|2021-08-19|15/06/2021|0.26||||7.6999998092651|1|2021-04-28|15/03/2021|0.23||||6.6799998283386|1|2021-04-22|15/12/2020|0.14||||7|1|2020-10-28|15/09/2020|0.21||||6.539999961853|1|2020-08-27|15/06/2020|0.17||||7.0900001525879|1
2025-04-07 03:09:32|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|600316|CNY|Industrials|Aerospace \u0026 Defense|China|CNE0000015N3|1819||24.92B|24920000000|34.18|16582722|96.07|-42.57|32.08-35.5|35.54|717114512|1.23|675|5.25B|5250000000|0.05|0.02|0.04|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||35|4|25|0.0041|0.7901|0|-1.1429|0.957|70.4536|6.482|2025-04-25|15/03/2025|||||34.189998626709|1|2025-03-29|15/12/2024|||2220000000||35.509998321533|1|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|||||19.489999771118|1|2024-04-26|15/03/2024|||||17.819999694824|1|2024-03-16|15/12/2023|||||18.299999237061|1|2023-10-25|15/09/2023|||||19.770000457764|1|2023-08-23|15/06/2023|||||21.569999694824|1|2023-04-29|15/03/2023|-0.01||137100000||25.420000076294|1|2023-03-16|15/12/2022|0.17||4510000000||25.950000762939|1|2022-10-29|15/09/2022|||717500000||24.799999237061|1|2022-08-31|15/06/2022|0.01||1300000000||25.290000915527|1|2022-04-30|15/03/2022|0.01||723900000||22.229999542236|1|2022-03-16|15/12/2021|0.12||2910000000||26.639999389648|1|2021-10-30|15/09/2021|0.01||1610000000||37.909999847412|1|2021-08-28|15/06/2021|0.03||2130000000||42.159999847412|1|2021-04-30|15/03/2021|0.05||559600000||32.220001220703|1|2021-03-16|15/12/2020|0.17||2050000000||34.790000915527|1|2020-10-23|15/09/2020|0.00||798500000||35.619998931885|1|2020-08-22|15/06/2020|0.03||2010000000||36.349998474121|1
2025-04-07 03:09:40|07573|100564|/equities/lianchuang|SHANGHAICOMP|600363|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE0000017P4|4449||25.68B|25680000000|56.59|16635633|123.02|-68.91|56-58.8|64.6|453514450|0.46|71.65|3.2B|3200000000|0.79|0.08|0.12|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|31|2|31|31|34|4|27|0.0043|0|0.0104|-0.2107|0.0854|18.3946|2.9933|2025-04-29|15/12/2024|||||56.599998474121|1|2025-04-25|15/03/2025|||||56.599998474121|1|2024-10-31|15/09/2024|||890000000||42.479999542236|1|2024-08-29|15/06/2024|||829000000||24.239999771118|1|2024-04-25|15/03/2024|||718000000|718000000|30.39999961853|1|2024-04-25|15/12/2023|||||30.39999961853|1|2023-10-31|15/09/2023|||810000000|810000000|32.5|1|2023-07-27|15/06/2023|||||35.290000915527|1|2023-04-28|15/12/2022|-0||336700000|320000000|33.119998931885|1|2023-04-28|15/03/2023|0.21||789000000|789000000|33.119998931885|1|2022-10-29|15/09/2022|0.2||772000000|772000000|26.5|1|2022-08-15|15/06/2022|0.25||992300000||31.069999694824|1|2022-04-28|15/03/2022|-0.04||1210000000||16.89999961853|1|2022-04-08|15/12/2021|-0.04||318700000||23.879999160767|1|2021-10-29|15/09/2021|0.22||1300000000||28.159999847412|1|2021-08-23|15/06/2021|0.20||913600000||35.400001525879|1|2021-04-30|15/03/2021|0.13||1060000000||22.299999237061|1|2021-04-10|15/12/2020|0.13||866100000||23.579999923706|1|2020-10-30|15/09/2020|0.2||1070000000||24.89999961853|1|2020-08-24|15/06/2020|0.24||1100000000||27.940000534058|1
2025-04-07 03:09:49|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|603985|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002XL0|1429||6.59B|6590000000|14.94|19402866|-19.73|-20.74|14.94-15.1|17.04|440858003|0.33|-48.19|1.73B|1730000000|-0.31|||2025-04-24 00:00:00|2025-04-24|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|sell|||||33|4|27|-0.0124|0.0313|0|-0.0059|0.0588|25.0244|5.3436|2025-04-24|15/03/2025|||||14.939999580383|1|2025-03-29|15/12/2024|||||12.800000190735|1|2024-10-29|15/09/2024|||||13.710000038147|1|2024-08-26|15/06/2024|||||9.3500003814697|1|2024-04-29|15/03/2024|||||17.989999771118|1|2024-04-25|15/12/2023||0.33|||17.450000762939|1|2023-10-26|15/09/2023|0.24|0.24|||43|1|2023-08-29|15/06/2023|0.16|0.16|414000000|414000000|26.989999771118|1|2023-04-25|15/03/2023|0.1|0.1|432900000|432900000|20.290000915527|1|2023-04-15|15/12/2022|0.09|0.09|590000000|590000000|20.909999847412|1|2022-10-28|15/09/2022|0.41|0.41|545200000||27.120000839233|1|2022-08-20|15/06/2022|0.07|0.07|439000000|439000000|32.540000915527|1|2022-04-29|15/03/2022|0.03|0.03|372000000||14.392312049866|1|2022-04-16|15/12/2021|0.2385||563500000||19.646160125732|1|2021-10-29|15/09/2021|0.41|0.32|538200000||38.946166992188|1|2021-08-28|15/06/2021|0.39||568000000||16.461542129517|1|2021-04-28|15/03/2021|0.68|0.68|623700000||15.313618659973|1|2021-04-14|15/12/2020|0.75||709400000||14.650896072388|1|2020-10-28|15/09/2020|0.65||625200000||16.982259750366|1|2020-08-21|15/06/2020|0.63||663300000||16.940839767456|1
2025-04-07 03:09:59|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|603078|CNY|Basic Materials|Chemicals|China|CNE100002Y17|810||6.96B|6960000000|17.87|15931127|45.62|-23.31|17.35-18.38|19.1|385637248|-0.17|67.54|1.1B|1100000000|0.26|0.12|0.6|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|18.58|4|21.15|16|33|4|27|0.0161|0|0|0.5491|0.0504|70.8725|14.1311|2025-04-25|15/03/2025|||||17.870000839233|1|2025-03-22|15/12/2024|||279000000||17.39999961853|1|2024-10-26|15/09/2024|||||15.699999809265|1|2024-08-17|15/06/2024|||278000000||13.199999809265|1|2024-04-26|15/03/2024|||||11.949999809265|1|2024-03-16|15/12/2023|||258000000|258000000|14.069999694824|1|2023-10-28|15/09/2023|||273000000|273000000|16.040000915527|1|2023-08-19|15/06/2023|||273000000|273000000|14.569999694824|1|2023-04-27|15/03/2023|0.09||225900000||17.15385055542|1|2023-04-10|15/12/2022|0.09||244200000||20.192314147949|1|2022-10-31|15/09/2022|0.08||224900000||17.692312240601|1|2022-08-31|15/06/2022|0.11||226000000|226000000|19.423082351685|1|2022-04-30|15/03/2022|0.17||243900000||16.751489639282|1|2022-03-15|15/12/2021|0.15||252000000|252000000|15.798826217651|1|2021-10-29|15/09/2021|0.06||204400000||13.686399459839|1|2021-08-28|15/06/2021|0.03||178800000||18.863916397095|1|2021-04-28|15/03/2021|0.06||156400000||13.400102615356|1|2021-03-30|15/12/2020|0.11||155500000||16.544389724731|1|2020-10-31|15/09/2020|0.15||151600000||23.041433334351|1|2020-08-31|15/06/2020|0.08||137000000|137000000|26.982265472412|1
2025-04-07 03:10:08|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|600750|CNY|Healthcare|Pharmaceuticals|China|CNE000000M80|4013||14.17B|14170000000|22.65|7354184|-4.19|-28.58|22-23.09|22.78|622717582|0.32|18.14|4.44B|4440000000|1.25|1.8|7.8|2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|buy|buy|sell|buy|buy|neutral|28.83|5|31.5|26|35|4|33|0.0011|-0.2175|-0.0042|0.1433|0.0913|20.567|3.7158|2025-04-25|15/03/2025||0.48||1350000000|22.659999847412|1|2025-03-20|15/12/2024|0.2442|0.2761|1460000000|1200000000|21.930000305176|1|2024-10-26|15/09/2024|0.23|0.2286|799000000|791470000|22.540000915527|1|2024-08-22|15/06/2024|0.3462|0.36|945120000||21.909999847412|1|2024-04-26|15/03/2024|0.42|0.42|1230000000|1230000000|26.860000610352|1|2024-03-23|15/12/2023|0.21|0.21|1250000000|1250000000|22.530000686646|1|2023-10-28|15/09/2023|||843000000|843000000|19.420000076294|1|2023-08-24|15/06/2023|||981000000|981000000|18.229999542236|1|2023-04-27|15/03/2023|0.38||1320000000||22.010000228882|1|2023-03-25|15/12/2022|0.14||937300000||17.920000076294|1|2022-10-22|15/09/2022|0.18||973500000||15.840000152588|1|2022-08-20|15/06/2022|0.33||970100000||15.25|1|2022-04-23|15/03/2022|0.12||930700000||12.35000038147|1|2022-03-25|15/12/2021|0.12|0.31|936100000|776070000|13.300000190735|1|2021-10-28|15/09/2021|0.12|0.31|671600000|672590000|11.220000267029|1|2021-08-19|15/06/2021|0.12|0.31|588700000|620850000|11.680000305176|1|2021-04-24|15/03/2021|0.12|0.23|677500000|517380000|10.770000457764|1|2021-03-20|15/12/2020|0.12|0.27|706300000|738270000|10.989999771118|1|2020-10-28|15/09/2020|0.2|0.23|576700000|639830000|11.970000267029|1|2020-08-26|15/06/2020|0.22|0.21|633200000|590620000|12.050000190735|1
2025-04-07 03:10:17|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|600976|CNY|Healthcare|Pharmaceuticals|China|CNE000001HB7|2497||7.13B|7130000000|46.2|1824342|-19.17|-66.8|45.04-47.5|45.85|153398600|0.71|19.46|3.5B|3500000000|2.38|1.2|2.56|2025-04-11 00:00:00|2025-04-11|strong_buy|neutral|buy|strong_buy|strong_buy|strong_sell|strong_buy|buy|neutral|||||33|4|25|0.0092|-0.2162|0|0.2514|0.0528|38.9017|1.78|2025-04-11|15/03/2025|||||46.200000762939|1|2025-03-24|15/12/2024|||||42.240001678467|1|2024-10-19|15/09/2024|||||44.619998931885|1|2024-08-16|15/06/2024|||1040000000|1040000000|47|1|2024-04-20|15/03/2024|||||56.770000457764|1|2024-03-16|15/12/2023|||1100000000|1100000000|58|1|2023-10-21|15/09/2023|||||58.799999237061|1|2023-08-16|15/06/2023|||1150000000|1150000000|68.059997558594|1|2023-04-18|15/03/2023|0.65||1010000000|1010000000|73.300003051758|1|2023-03-15|15/12/2022|0.55||845800000||72|1|2022-10-22|15/09/2022|0.82||968000000|968000000|50.720001220703|1|2022-07-20|15/06/2022|0.73||909000000|909000000|48.439998626709|1|2022-04-16|15/03/2022|0.58||918000000|918000000|48.790000915527|1|2022-03-18|15/12/2021|0.44||672200000||55.799999237061|1|2021-10-22|15/09/2021|0.59||813300000||49.799999237061|1|2021-07-20|15/06/2021|0.64||951300000||63.990001678467|1|2021-04-26|15/03/2021|0.46||841400000||34.990001678467|1|2021-03-16|15/12/2020|0.14||849600000||26.379999160767|1|2020-10-21|15/09/2020|0.45||579100000||25.780000686646|1|2020-08-13|15/06/2020|0.12||586900000||20.329999923706|1
2025-04-07 03:10:25|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|603871|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002SQ9|686||13.52B|13520000000|13.96|10038909|-15.54|-24.96|13.49-14.15|15.25|974080076|0.09|9.65|8.44B|8439999999.999999|1.42|0.8|5.34|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|25.67|6|28.3|24|33|4|30|-0.067|0.0142|-0.0008|0.0784|0.1093|19.7943|4.1063|2025-04-25|15/12/2024|||||13.960000038147|1|2025-04-24|15/03/2025|||||13.960000038147|1|2024-10-30|15/09/2024|||1900000000|1900000000|21.190000534058|1|2024-08-29|15/06/2024|||2650000000||16|1|2024-04-24|15/03/2024|0.3143|0.31|2000000000|2000000000|17.964292526245|1|2024-04-18|15/12/2023|0.2929|0.29|1890000000|1890000000|18.900007247925|1|2023-10-27|15/09/2023|0.2571|0.26|2290000000|2290000000|11.335719108582|1|2023-08-26|15/06/2023|0.3071|0.31|1220000000|1220000000|12.185718536377|1|2023-04-27|15/03/2023|0.2041|0.2|1580000000|1580000000|14.311236381531|1|2023-04-17|15/12/2022|0.2194|0.22|1020000000|1020000000|14.183685302734|1|2022-10-31|15/09/2022|0.1531|0.15|2010000000|2010000000|10.586743354797|1|2022-08-23|15/06/2022|0.2041|0.19|1140000000|1150000000|9.239803314209|1|2022-04-29|15/03/2022|0.1239|0.12|650000000|650000000|8.9285793304443|1|2022-04-22|15/12/2021|0.1093|0.11|1340000000|1340000000|9.4336805343628|1|2021-10-29|15/09/2021|0.23||1050000000||11.857148170471|1|2021-08-28|15/06/2021|0.26||894300000||12.350005149841|1|2021-04-29|15/03/2021|0.38||599700000||11.296710968018|1|2021-04-23|15/12/2020|0.37||850700000||11.719787597656|1|2020-10-29|15/09/2020|0.1654||1000000000||12.769240379333|1|2020-08-28|15/06/2020|0.1346||818000000||17.115396499634|1
2025-04-07 03:10:34|07579|101111|/equities/jihua-group|SHANGHAICOMP|601718|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100000SK6|15416||10.85B|10850000000|2.47|44012744|-7.61|-3.43|2.43-2.6|2.65|4391629404|0.25|247|10.76B|10760000000|0.01|0.03|1.12|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.7|1|2.7|2.7|34|4|25|-0.0151|-1|0|-0.7161|-0.0049|14.2458|0.9328|2025-04-24|15/03/2025|||||2.4700000286102|1|2025-04-04|15/12/2024|||||2.670000076294|1|2024-10-26|15/09/2024|||||2.8800001144409|1|2024-08-24|15/06/2024|||2600000000||2.3900001049042|1|2024-04-26|15/03/2024|||||2.8699998855591|1|2024-04-13|15/12/2023|||||2.9000000953674|1|2023-10-25|15/09/2023|||||2.8399999141693|1|2023-08-18|15/06/2023|||||3|1|2023-04-13|15/03/2023|0.01||2750000000||3.2799999713898|1|2023-04-13|15/12/2022|0.01||2990000000||3.2799999713898|1|2022-10-28|15/09/2022|||3700000000||3.1500000953674|1|2022-08-27|15/06/2022|0.01||4690000000||3.210000038147|1|2022-04-27|15/12/2021|-0.04||4640000000||2.4300000667572|1|2022-04-27|15/03/2022|0.02||4070000000||2.4300000667572|1|2021-10-30|15/09/2021|0.00||3550000000||2.6600000858307|1|2021-08-27|15/06/2021|0.00||3980000000||2.8900001049042|1|2021-04-29|15/12/2020|-0.2|0.00|4770000000||2.6400001049042|1|2021-04-29|15/03/2021|0.00||3310000000||2.6400001049042|1|2020-10-28|15/09/2020|0.00|0.00|3010000000||3.3599998950958|1|2020-08-27|15/06/2020|-0|0.02|4560000000||3.7400000095367|1
2025-04-07 03:10:42|07580|101086|/equities/jlec|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|0.0005|0|0|-0.1733|0.1467|10.0538|0|2023-04-25|15/03/2023|0.09||281800000||2.3571441173553|1|2023-04-14|15/12/2022|0.06||628600000||2.0357151031494|1|2022-10-28|15/09/2022|0.11||349700000||1.8285720348358|1|2022-08-19|15/06/2022|0.07||255900000||1.978572010994|1|2022-04-27|15/03/2022|0.06||225000000||1.7571439743042|1|2022-04-15|15/12/2021|0.04||463200000||2.0857150554657|1|2021-10-27|15/09/2021|0.07||304800000||2.4100000858307|1|2021-08-22|15/06/2021|0.08||297000000||2.2400000095367|1|2021-04-28|15/03/2021|0.05||207000000||2.2699999809265|1|2021-04-23|15/12/2020|0.06||429500000||2.25|1|2020-10-27|15/09/2020|0.06||254100000||2.3399999141693|1|2020-08-27|15/06/2020|-0.02||107600000||2.4500000476837|1|2020-04-24|15/03/2020|-0.03||59150000||2.3699998855591|1|2020-03-20|15/12/2019|0.04||234100000||2.3499999046326|1|2019-10-25|15/09/2019|0.04||205100000||2.6500000953674|1|2019-08-21|15/06/2019|0.03||174900000||2.670000076294|1|2019-04-24|15/03/2019|0.03||166700000||3.170000076294|1|2019-03-20|15/12/2018|0.03||228600000||3.1800000667572|1|2018-10-25|15/09/2018|0.07||257500000||2.5699999332428|1|2018-08-23|15/06/2018|0.04||199500000||2.8699998855591|1
2025-04-07 03:10:50|07581|100424|/equities/jilin-forest|SHANGHAICOMP|600189|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000XG5|2073||4.56B|4560000000|6.42|8790630|-25.05|-9.69|6.21-6.68|6.85|715197812|1.27|639|1.2B|1200000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|23|-0.0216|0|0|-6.3697|0.5893|36.2814|5.5965|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1|2024-04-15|15/12/2023|||||8.8800001144409|1|2024-04-15|15/03/2024|||||8.8800001144409|1|2023-10-27|15/09/2023|||||8.5299997329712|1|2023-08-22|15/06/2023|||||6.9099998474121|1|2023-04-29|15/12/2022|||||6.1100001335144|1|2023-04-29|15/03/2023|||||6.1100001335144|1|2022-10-28|15/09/2022|0.03||310100000||5.9299998283386|1|2022-08-27|15/06/2022|0.11||367100000||7|1|2022-04-30|15/03/2022|-0.02||254200000||5.9099998474121|1|2022-04-20|15/12/2021|0.03||305200000||6.8099999427795|1|2021-10-27|15/09/2021|0.03||419000000||7.960000038147|1|2021-08-19|15/06/2021|0.11||508100000||9.5600004196167|1|2021-04-27|15/03/2021|-0.02||238800000||12.25|1|2021-04-27|15/12/2020|0.01||519800000||12.25|1|2020-10-28|15/09/2020|0.03||410300000||6.6700000762939|1|2020-08-20|15/06/2020|0.16||297300000||5.1199998855591|1|2020-04-30|15/03/2020|-0.11||144600000||3.1800000667572|1|2020-04-28|15/12/2019|-2.18||456600000||3.3199999332428|1
2025-04-07 03:10:58|07582|100561|/equities/microelect|SHANGHAICOMP|600360|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE0000017L3|2311||6.48B|6480000000|6.75|31499810|12.34|-7.32|6.75-6.8|6.89|960295304|0.44|45|2.06B|2060000000|0.15|0.01|0.16|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||32|4|25|-0.0046|0|0|0.0794|0.0086|84.6929|3.694|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1|2024-04-30|15/12/2023|||||6.1999998092651|1|2024-04-30|15/03/2024|||||6.1999998092651|1|2023-10-31|15/09/2023|||||7.039999961853|1|2023-08-30|15/06/2023|||||6.4899997711182|1|2023-04-28|15/12/2022|0.02||417900000||6.710000038147|1|2023-04-28|15/03/2023|0.01||413200000||6.710000038147|1|2022-10-28|15/09/2022|-0||486500000||7.1599998474121|1|2022-08-25|15/06/2022|0.01||491800000||8.0100002288818|1|2022-04-29|15/12/2021|0.06||609800000||6.0500001907349|1|2022-04-29|15/03/2022|0.03||557000000||6.0500001907349|1|2021-10-29|15/09/2021|0.04||608600000||8.1800003051758|1|2021-08-31|15/06/2021|0.02||526300000||10.119999885559|1|2021-04-30|15/12/2020|0.02||483100000||7.1700000762939|1|2021-04-30|15/03/2021|0.01||465400000||7.1700000762939|1|2020-10-31|15/09/2020|||432200000||7.3000001907349|1|2020-08-29|15/06/2020|0.01||411100000||8.7299995422363|1|2020-04-30|15/03/2020|0.01||392200000||7.289999961853|1|2020-04-30|15/12/2019|0.01||446400000||7.289999961853|1
2025-04-07 03:11:07|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|600881|CNY|Basic Materials|Construction Materials|China|CNE000000JC3|16177||4.93B|4930000000|1.54|90147582|4.35|-2.89|1.51-1.59|1.7|3245011388|0.76|-1.25|6.57B|6570000000|-1.22|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0103|0|0|-0.2333|0.1541|-0.0114|0.8072|2025-04-26|15/12/2024|||||1.539999961853|1|2025-04-25|15/03/2025|||||1.539999961853|1|2024-10-30|15/09/2024|||||2.1800000667572|1|2024-08-29|15/06/2024|||||1|1|2024-04-30|15/03/2024|||||1.3999999761581|1|2024-04-27|15/12/2023|||||1.3200000524521|1|2023-10-28|15/09/2023|||||2.1199998855591|1|2023-08-26|15/06/2023|||||2.1400001049042|1|2023-04-29|15/03/2023|-0.11||1610000000||2.1900000572205|1|2023-04-22|15/12/2022|-0.76||2270000000||2.1900000572205|1|2022-10-29|15/09/2022|-0.13||3590000000||2.2699999809265|1|2022-08-27|15/06/2022|-0.03||4360000000||2.5199999809265|1|2022-04-29|15/03/2022|-0.14||2750000000||2.4700000286102|1|2022-04-23|15/12/2021|-0.4||3670000000||2.6900000572205|1|2021-10-27|15/09/2021|||6220000000||3.5699999332428|1|2021-08-21|15/06/2021|0.09||6800000000||2.9500000476837|1|2021-04-29|15/03/2021|-0.08||2950000000||2.9300000667572|1|2021-04-29|15/12/2020|-0.01||6410000000||2.9300000667572|1|2020-10-30|15/09/2020|0.01||4760000000||3.2799999713898|1|2020-08-28|15/06/2020|0.12||6320000000||3.460000038147|1
2025-04-07 03:11:15|07584|100910|/equities/tyan-home|SHANGHAICOMP|600807|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE0000004P2|731||2.17B|2170000000|2.44|49134840|-20.99|-5.97|2.44-2.61|2.69|884634731|0.67|-24.5|481.47M|481470000|-0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|0.0032|0|0|-0.1743|0.1582|4.5614|3.0368|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1|2022-10-28|15/09/2022|0.05||471500000||3.2799999713898|1|2022-08-26|15/06/2022|-0.18||400000000||3.5299999713898|1|2022-04-28|15/03/2022|-0.16||320800000||3.4700000286102|1|2022-04-28|15/12/2021|0.2||501600000||3.4700000286102|1|2021-10-29|15/09/2021|-0.03||305000000||3|1|2021-08-27|15/06/2021|-0.07||229500000||3.0499999523163|1|2021-04-29|15/03/2021|-0.08||249200000||3.289999961853|1|2021-04-22|15/12/2020|-0.94||426900000||3.3699998855591|1|2020-10-29|15/09/2020|-0.12||283100000||3.7799999713898|1|2020-08-21|15/06/2020|-0.01||203500000||4.789999961853|1|2020-06-23|15/12/2019|0.06||742400000||4.6500000953674|1|2020-04-29|15/03/2020|0.07||178200000||3.7699999809265|1|2019-10-25|15/09/2019|-0.05||225600000||4.1199998855591|1|2019-08-09|15/06/2019|0.06||473100000||4.5900001525879|1|2019-04-29|15/03/2019|0.01||343300000||4.8499999046326|1|2019-04-12|15/12/2018|1.17||393300000||5.9400000572205|1|2018-10-17|15/09/2018|-0.41||341100000||2.0099999904633|1|2018-08-17|15/06/2018|-0.61||432600000||2.1900000572205|1
2025-04-07 03:11:25|07585|101138|/equities/jinduicheng|SHANGHAICOMP|601958|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000009Y1|5063||31.04B|31040000000|9.58|20520733|-10.53|-13.09|9.43-9.94|10.62|3226604400|0.48|10.32|13.57B|13570000000|0.92|0.4|3.86|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|14.41|4|15|13.82|34|4|27|0.0081|-0.0375|0|0.1464|0.0173|43.7304|2.6385|2025-04-25|15/03/2025|||||9.5900001525879|1|2025-04-03|15/12/2024|||||10.619999885559|1|2024-10-29|15/09/2024|||3500000000|3500000000|11.170000076294|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1|2024-04-26|15/03/2024|||2870000000|2870000000|11.89999961853|1|2024-04-03|15/12/2023|||||11.619999885559|1|2023-10-28|15/09/2023|||3340000000|3340000000|10.029999732971|1|2023-08-19|15/06/2023|||||11.479999542236|1|2023-04-25|15/12/2022|0.11||2470000000||10.640000343323|1|2023-04-25|15/03/2023|0.26||2640000000|2640000000|10.640000343323|1|2022-10-28|15/09/2022|0.1||2170000000||9.1400003433228|1|2022-08-27|15/06/2022|0.12||2650000000|2650000000|8.5299997329712|1|2022-04-27|15/03/2022|0.09||2250000000||6.6300001144409|1|2022-04-27|15/12/2021|0.02||1960000000||6.6300001144409|1|2021-10-29|15/09/2021|0.05||2240000000||7|1|2021-08-24|15/06/2021|0.05||2130000000||7.9200000762939|1|2021-04-27|15/03/2021|0.03||1640000000||6.1100001335144|1|2021-04-10|15/12/2020|0.021|0.02|1640000000|1640000000|6.1100001335144|1|2020-10-29|15/09/2020|-0.004||1880000000|1880000000|5.8899998664856|1|2020-08-22|15/06/2020|0.015|0.02|2090000000|2090000000|6.4800000190735|1
2025-04-07 03:11:34|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|603279|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003M36|5476||9.76B|9760000000|16.03|3840757|-19.73|-24.58|15.63-16.59|17.31|568287650|0.15|11.38|6.31B|6310000000|1.62|1.72|10.02|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25|3|25|25|25|4|22|0.0097|0|0|0.0702|0.0211|17.2881|2.8364|2025-04-24|15/03/2025|||||16.030000686646|1|2025-04-23|15/12/2024|||||16.030000686646|1|2024-10-29|15/09/2024|||1580000000||18.75|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1|2024-04-25|15/03/2024|||1510000000|1510000000|22.620000839233|1|2024-04-25|15/12/2023|||1600000000||22.620000839233|1|2023-10-28|15/09/2023|||1590000000|1590000000|25.590000152588|1|2023-08-24|15/06/2023|||1590000000|1590000000|28.39999961853|1|2023-04-27|15/12/2022|0.48||1550000000||27.030000686646|1|2023-04-27|15/03/2023|0.37||1470000000|1470000000|27.030000686646|1|2022-10-28|15/09/2022|0.39||1520000000|1520000000|28.829999923706|1|2022-08-25|15/06/2022|0.35||1470000000||31.840000152588|1|2022-04-29|15/03/2022|0.37||1150000000|1150000000|23.457151412964|1|2022-04-08|15/12/2021|0.55||1320000000||28.364297866821|1|2021-10-21|15/09/2021|0.42||1250000000||24.000009536743|1|2021-08-20|15/06/2021|0.42||1200000000||26.107152938843|1|2021-04-29|15/03/2021|0.24||877000000||17.700006484985|1|2021-04-12|15/12/2020|0.51||1040000000||16.707149505615|1|2020-10-29|15/09/2020|0.37||947900000||16.935720443726|1|2020-08-20|15/06/2020|0.26||839300000||15.271434783936|1
2025-04-07 03:11:42|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|603518|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100001VH4|2214||2.96B|2960000000|8.51|12864050|-0.42|-11.26|8.49-8.99|9.44|347301484||9.55|4.4B|4400000000|0.89|0.26|2.76|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|12.92|4|17|8.84|33|4|29|-0.0014|0|0.0005|-0.2158|0.1508|11.8863|1.0731|2025-04-24|15/03/2025|||||8.5100002288818|1|2025-03-27|15/12/2024|||1470000000||9.6000003814697|1|2024-10-30|15/09/2024|||845000000||7.8800001144409|1|2024-08-29|15/06/2024|||||6.3000001907349|1|2024-04-26|15/12/2023|0.31||1450000000||10.140000343323|1|2024-04-25|15/03/2024|0.33|0.33|1150000000|1150000000|10.39999961853|1|2023-10-27|15/09/2023|||985000000|985000000|8.8100004196167|1|2023-08-16|15/06/2023|||944000000|942000000|9.5600004196167|1|2023-04-28|15/03/2023|0.3||1170000000|1170000000|9.75|1|2023-04-27|15/12/2022|-0||1190000000||9.7399997711182|1|2022-10-28|15/09/2022|0.11||860200000||6.3400001525879|1|2022-08-31|15/06/2022|-0.02||766200000||7.5300002098083|1|2022-04-30|15/03/2022|0.13||1080000000||7.8899998664856|1|2022-04-20|15/12/2021|0.28||1510000000||9.1099996566772|1|2021-10-28|15/09/2021|1.18||855900000||13.710000038147|1|2021-08-18|15/06/2021|1.18||890200000||14.289999961853|1|2021-04-29|15/03/2021|1.18||1070000000||11.729999542236|1|2021-04-29|15/12/2020|1.18||1550000000||11.729999542236|1|2020-10-31|15/09/2020|-3.67||661600000||6.4899997711182|1|2020-08-28|15/06/2020|0.31||527300000||6.9200000762939|1
2025-04-07 03:11:49|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|603657|CNY|Consumer Cyclicals|Household Goods|China|CNE100003F92|2791||2.23B|2230000000|16.5|6150460|44.79|-23.85|16.5-16.83|18.04|134853725|0.55|-235.71|1.95B|1950000000|-0.07|0.1|0.55|2025-04-19 00:00:00|2025-04-19|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||33|4|27|-0.0788|0|0|0.0688|0.0761|23.2908|4.0044|2025-04-24|15/03/2025|||||16.5|1|2025-04-19|15/12/2024|||||16.5|1|2024-10-30|15/09/2024|||590000000||12.260000228882|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1|2024-04-29|15/03/2024|||||16.200000762939|1|2024-04-20|15/12/2023|||||21.680000305176|1|2023-10-28|15/09/2023|||460000000|460000000|15.159999847412|1|2023-08-29|15/06/2023|||482000000|482000000|15.189999580383|1|2023-04-28|15/03/2023|0.12||610200000||15.369999885559|1|2023-04-21|15/12/2022|0.15||689800000||14.979999542236|1|2022-10-28|15/09/2022|0.19||537000000|537000000|14.640000343323|1|2022-08-25|15/06/2022|0.28||406400000||15.210000038147|1|2022-04-25|15/03/2022|0.11||287800000||16.379999160767|1|2022-04-11|15/12/2021|0.15||432700000||17.840000152588|1|2021-10-29|15/09/2021|0.18||301300000||18.819999694824|1|2021-08-09|15/06/2021|0.25||310100000||25.35000038147|1|2021-04-28|15/03/2021|0.24||250400000||18.270000457764|1|2021-03-25|15/12/2020|0.36||296500000||19.159999847412|1|2020-10-26|15/09/2020|0.34||256200000||21.139999389648|1|2020-08-27|15/06/2020|0.25||195400000||18.559999465942|1
2025-04-07 03:11:57|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|32|0.0128|-0.0678|-0.0089|1.9725|0.1315|83.0161|0|2025-04-21|15/03/2025|||||19.10000038147|1|2025-03-22|15/12/2024|0.11|0.14|693000000||19.020000457764|1|2024-10-26|15/09/2024||0.07|574000000||20.319999694824|1|2024-08-19|15/06/2024|0.15|0.17|678000000|678500000|18.079999923706|1|2024-04-20|15/03/2024|0.44|0.44|1080000000|1080000000|19.329999923706|1|2024-03-16|15/12/2023|0.11|0.11|529000000|529400000|22.450000762939|1|2023-10-21|15/09/2023|0.04|0.04|498000000|498000000|25.069999694824|1|2023-08-19|15/06/2023|0.14|0.14|630000000|630000000|25.569999694824|1|2023-04-22|15/03/2023|0.36|0.36|893000000|893000000|24.510000228882|1|2023-03-23|15/12/2022|0.13|0.13|450000000|507750000|26.959999084473|1|2022-10-26|15/09/2022|0.005|0.01|336000000|336000000|22.069999694824|1|2022-08-20|15/06/2022|0.095|0.1|520000000|520000000|29.920000076294|1|2022-04-26|15/03/2022|0.32|0.32|706000000|706000000|25.030000686646|1|2022-03-16|15/12/2021|0.16|0.16|448500000|448500000|28.309999465942|1|2021-10-23|15/09/2021|0.11||369000000||34.819999694824|1|2021-08-18|15/06/2021|0.14||464000000||35.990001678467|1|2021-04-21|15/03/2021|0.23|0.23|508000000|508000000|44.450000762939|1|2021-03-20|15/12/2020|0.34||690000000||26.270000457764|1|2020-10-27|15/09/2020|0.08||334000000|334000000|26.75|1|2020-08-22|15/06/2020|0.12||369000000||18.39999961853|1
2025-04-07 03:12:05|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|600127|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000VT2|1089||4.60B|4600000000|7.15|10874310|-3.75|-7.9|6.65-7.29|6.48|641783218|0.16|1874.29|4.63B|4630000000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||25|4|23|-0.0085|0|0|-0.4996|0.0535|2.6985|0.9335|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1|2022-10-30|15/09/2022|-0.04||1610000000||7.3899998664856|1|2022-08-19|15/06/2022|-0.02||1780000000||8.6899995803833|1|2022-04-28|15/03/2022|-0.01||1520000000||7.8499999046326|1|2022-03-30|15/12/2021|-0.05||1920000000||10.5|1|2021-10-27|15/09/2021|-0||1500000000||8.3400001525879|1|2021-08-20|15/06/2021|||1600000000||8.6899995803833|1|2021-04-28|15/03/2021|0.02||1690000000||9.4799995422363|1|2021-04-01|15/12/2020|-0.02||1640000000||9.289999961853|1|2020-10-30|15/09/2020|0.03||1490000000||11.310000419617|1|2020-08-21|15/06/2020|0.01||1580000000||14.800000190735|1|2020-04-29|15/03/2020|0.01||1020000000||11.319999694824|1|2020-04-02|15/12/2019|-0.06||1150000000||8.1499996185303|1|2019-10-30|15/09/2019|-0||943200000||4.4200000762939|1|2019-08-16|15/06/2019|-0.01||1110000000||5.1799998283386|1|2019-04-29|15/03/2019|0.09||907500000||3.4300000667572|1|2019-04-12|15/12/2018|-0.06||819600000||3.7799999713898|1|2018-10-30|15/09/2018|-0.04||770200000||2.7799999713898|1|2018-08-18|15/06/2018|||746600000||3.4100000858307|1
2025-04-07 03:12:15|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|601778|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100004025|1630||9.93B|9930000000|2.62|42803067|-11.8|-3.33|2.57-2.77|2.8|3496229730|0.62|46.56|4.76B|4760000000|0.06|0.01|0.39|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.96|1|3.96|3.96|25|4|20|-0.1549|-0.1429|0|-1.7415|0.0899|-1.4078|5.5089|2025-04-25|15/03/2025|||||2.6199998855591|1|2025-04-18|15/12/2024||0.03|||2.6199998855591|1|2024-10-31|15/09/2024||0.1|1970000000||2.9000000953674|1|2024-08-31|15/06/2024||0.07|1150000000|1150000000|2.4500000476837|1|2024-04-30|15/03/2024|0.04|0.04|||3.170000076294|1|2024-03-29|15/12/2023|0.00|0.02|870000000|870000000|3.1800000667572|1|2023-10-31|15/09/2023||0.09|1750000000|1750000000|3.6199998855591|1|2023-08-31|15/06/2023||0.06|||3.8599998950958|1|2023-04-29|15/12/2022|-0.02||688200000||4.6599998474121|1|2023-04-29|15/03/2023|0.01|0.01|820000000|820000000|4.6599998474121|1|2022-10-31|15/09/2022|0.09||991500000|991500000|4.4699997901917|1|2022-08-31|15/06/2022|0.06||941500000|941500000|5.4699997901917|1|2022-04-29|15/12/2021||0.04|911000000||4.6500000953674|1|2022-04-29|15/03/2022|-0.02||573190000|573190000|4.6500000953674|1|2021-10-30|15/09/2021|0.09|0.09|983400000||9.7200002670288|1|2021-08-20|15/06/2021|0.1|0.1|1070000000||7.710000038147|1|2021-04-30|15/03/2021|-0.04||706000000||5.9800000190735|1|2021-04-21|15/12/2020|0.07|0.07|960400000||6.3099999427795|1|2020-12-02|15/09/2020|0.07|0.07|897100000||7.0100002288818|1|2020-08-27|15/06/2020|0.11||1020000000||7.2699999809265|1
2025-04-07 03:12:25|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|601007|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE1000000P8|1614||2.57B|2570000000|6.56|6894509|-1.68|-8.48|6.42-6.86|6.91|390000000|0.33|72.22|1.87B|1870000000|0.09|0.12|1.71|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|32|-0.0003|-0.1867|0|-0.1716|0.0429|26.7613|2.8862|2025-04-28|15/03/2025|||||6.5599999427795|1|2025-03-29|15/12/2024||0.03|||6.9200000762939|1|2024-10-31|15/09/2024||0.1|483000000||6.8299999237061|1|2024-08-30|15/06/2024||0.07|||6.1900000572205|1|2024-04-29|15/03/2024|0.02|0.02|||7.0900001525879|1|2024-03-30|15/12/2023|0.01|-0.05|||7|1|2023-10-30|15/09/2023|0.13|0.13|||7.8800001144409|1|2023-07-31|15/06/2023|0.09|0.09|405000000|405000000|9.1199998855591|1|2023-04-29|15/03/2023|0.02|0.02|481000000|481000000|9.6300001144409|1|2023-03-31|15/12/2022|0.03|0.03|350600000||10.340000152588|1|2022-10-28|15/09/2022|0.07|0.07|406000000|406000000|7.6799998283386|1|2022-08-30|15/06/2022|0.00|0.00|278700000||8.2399997711182|1|2022-04-30|15/03/2022|-0.02|-0.02|379500000||8.5900001525879|1|2022-04-30|15/12/2021|0.04|0.03|428500000||8.5900001525879|1|2021-10-30|15/09/2021|-0.01||328400000||5.5300002098083|1|2021-08-31|15/06/2021|0.08||293500000||5.7699999809265|1|2021-04-30|15/03/2021|-0.04||323500000||7.4076948165894|1|2021-03-30|15/12/2020|-0.04||332900000||6.1230788230896|1|2020-10-31|15/09/2020|0.05||315700000||6.1692328453064|1|2020-08-29|15/06/2020|0.06||230600000||6.5384640693665|1
2025-04-07 03:12:31|07593|101022|/equities/datong-coal|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|-0.0044|0.3239|0|1.09|0.0262|11.9228|0|2025-04-26|15/12/2024|||||11.409999847412|1|2025-04-25|15/03/2025|||||11.409999847412|1|2024-10-29|15/09/2024|||3860000000|3860000000|15.930000305176|1|2024-08-28|15/06/2024|||3720000000||14|1|2024-04-27|15/12/2023|||4090000000||14.939999580383|1|2024-04-26|15/03/2024|||3660000000|3660000000|15.029999732971|1|2023-10-28|15/09/2023|||3800000000|3800000000|11.590000152588|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1|2023-04-29|15/12/2022|-0.2||3290000000||11.170000076294|1|2023-04-29|15/03/2023|0.42||3710000000||11.170000076294|1|2022-10-29|15/09/2022|0.63||3920000000||14.220000267029|1|2022-08-30|15/06/2022|0.85||4740000000|4740000000|18.739999771118|1|2022-04-29|15/12/2021|1.23||6950000000||12.75|1|2022-04-29|15/03/2022|0.54||4120000000|4120000000|12.75|1|2021-10-29|15/09/2021|0.51||4170000000|4170000000|10.229999542236|1|2021-08-27|15/06/2021|0.51||3620000000||9.3100004196167|1|2021-04-29|15/03/2021|0.07||3530000000||6.8200001716614|1|2021-04-29|15/12/2020|0.07||2880000000||6.8200001716614|1|2020-10-31|15/09/2020|0.19||2860000000||4.6900000572205|1|2020-08-28|15/06/2020|0.17||2430000000||4.9099998474121|1
2025-04-07 03:12:39|07594|1031312|/equities/jinneng-science|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|27|-0.0132|-0.2611|0|0.55|0.0468|1.8663|0|2025-04-25|15/03/2025|||||5.2600002288818|1|2025-03-24|15/12/2024|||||6.0199999809265|1|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-31|15/06/2024|||3500000000||4.8200001716614|1|2024-04-29|15/03/2024|||3390000000|3390000000|6.6900000572205|1|2024-04-27|15/12/2023|||3670000000||6.6900000572205|1|2023-10-28|15/09/2023|||||8.3999996185303|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1|2023-04-29|15/03/2023|-0.16||3440000000||9.2799997329712|1|2023-04-21|15/12/2022|-0.01|0.42|2700000000||9.9099998474121|1|2022-10-29|15/09/2022|0.11|0.32|5280000000||8.710000038147|1|2022-08-20|15/06/2022|0.06|0.32|4310000000||9.9899997711182|1|2022-04-26|15/03/2022|0.22|0.22|4520000000||9.7200002670288|1|2022-04-22|15/12/2021|-0.23|-0.23|4060000000|4060000000|11.979999542236|1|2021-10-29|15/09/2021|0.45|0.45|2710000000||14.619999885559|1|2021-08-18|15/06/2021|0.56|0.49|2640000000|2640000000|18.879999160767|1|2021-04-30|15/03/2021|0.5|0.5|2570000000|2570000000|18.10000038147|1|2021-04-20|15/12/2020|0.29|0.29|2150000000||16.469999313354|1|2020-10-31|15/09/2020|0.31||1680000000||12.359999656677|1|2020-08-18|15/06/2020|0.35||1770000000||13.449999809265|1
2025-04-07 03:12:48|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|600495|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001HS1|1297||4.39B|4390000000|3.62|19652365|3.96|-4.57|3.57-3.79|3.92|1208190886|0.49|181|1.31B|1310000000|0.02|0.01|0.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0094|0|0|-1.5066|0.5435|24.5179|5.9308|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1|2024-04-26|15/03/2024|||||3.7200000286102|1|2024-04-11|15/12/2023|||||3.710000038147|1|2023-10-28|15/09/2023|||||3.7999999523163|1|2023-08-11|15/06/2023|||||4.210000038147|1|2023-04-26|15/03/2023|-0.01||168100000||3.9500000476837|1|2023-03-24|15/12/2022|0.01||410100000||4.0500001907349|1|2022-10-29|15/09/2022|-0.01||246500000||3.6600000858307|1|2022-08-18|15/06/2022|0.04||463600000||4.4200000762939|1|2022-04-30|15/03/2022|-0.03||125100000||3.3800001144409|1|2022-03-31|15/12/2021|0.08||784400000||3.7999999523163|1|2021-10-29|15/09/2021|-0.02||135100000||3.3599998950958|1|2021-08-18|15/06/2021|-0.02||158100000||3.460000038147|1|2021-04-28|15/03/2021|-0.03||129600000||3.7699999809265|1|2021-03-31|15/12/2020|-0||359700000||4|1|2020-10-29|15/09/2020|0.03||350900000||3.9900000095367|1|2020-08-21|15/06/2020|0.01||367700000||4.5599999427795|1|2020-04-28|15/03/2020|-0.02||61320000||4.3200001716614|1|2020-03-26|15/12/2019|0.01||535200000||4.8800001144409|1
2025-04-07 03:12:58|07596|100435|/equities/jinyu-group|SHANGHAICOMP|600201|CNY|Healthcare|Pharmaceuticals|China|CNE000000Y37|1654||7.70B|7700000000|6.89|20702212|-23.24|-10.95|6.66-7.19|7.19|1117067626|0.57|45.47|1.35B|1350000000|0.15|0.08|1.1|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|9|4|11|8|35|4|32|-0.0092|0.0371|-0.0529|0.154|0.1175|46.8003|11.6222|2025-04-25|15/12/2024|||||6.8899998664856|1|2025-04-18|15/03/2025|||||6.8899998664856|1|2024-10-31|15/09/2024|0.04||359000000||6.710000038147|1|2024-08-31|15/06/2024|0.02||264000000||6.2600002288818|1|2024-04-26|15/12/2023|0.00|0.07|379000000||9.1099996566772|1|2024-04-25|15/03/2024|0.09|0.09|348000000|348000000|9.1899995803833|1|2023-10-31|15/09/2023|0.07|0.07|532000000|532000000|9.0100002288818|1|2023-08-25|15/06/2023|0.02|0.02|321000000|321000000|9.1499996185303|1|2023-04-21|15/03/2023|0.1|0.1|364000000|364000000|10.710000038147|1|2023-04-21|15/12/2022|0.00|0.71|420000000|2247000000|10.710000038147|1|2022-10-31|15/09/2022|0.09|0.09|467000000|467000000|8.0299997329712|1|2022-08-30|15/06/2022|0.02||300000000|300000000|8.5699996948242|1|2022-04-22|15/12/2021|-0.03|0.16|438000000|698540000|10.069999694824|1|2022-04-22|15/03/2022|0.07|0.07|341830000|341830000|10.069999694824|1|2021-10-29|15/09/2021|0.15|0.15|498000000|498000000|14.489999771118|1|2021-08-27|15/06/2021|0.055|0.04|321000000|321000000|16.520000457764|1|2021-04-23|15/12/2020|0.1|0.03|474080000|433310000|21.760000228882|1|2021-04-23|15/03/2021|0.19|0.19|519000000|519280000|21.760000228882|1|2020-10-23|15/09/2020|0.1|0.1|483000000|483000000|25.780000686646|1|2020-08-15|15/06/2020|0.03|0.03|258000000|258060000|29.430000305176|1
2025-04-07 03:13:08|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|603399|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001L39|875||4.11B|4110000000.0000005|8.17|13607011|7.58|-14.6|8.17-8.55|9.11|503104249|0.26|-45.44|6.03B|6030000000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0151|0|0|-1.1043|0.1329|10.095|1.8254|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1|2022-10-30|15/09/2022|0.34||1700000000||14.140000343323|1|2022-08-07|15/06/2022|-0.06||1410000000||19.629999160767|1|2022-04-29|15/03/2022|||713100000||19.930000305176|1|2022-04-29|15/12/2021|-0.06||900900000||19.930000305176|1|2021-10-29|15/09/2021|0.08||1150000000||5.289999961853|1|2021-08-30|15/06/2021|0.02||1070000000||7.25|1|2021-04-30|15/12/2020|-0.2||636700000||4.0300002098083|1|2021-04-30|15/03/2021|0.01||737200000||4.0300002098083|1|2020-10-31|15/09/2020|-0.05||576100000||5.4299998283386|1|2020-08-28|15/06/2020|-0.18||616500000||8.0100002288818|1|2020-04-30|15/12/2019|-0.35||714400000||7.2199997901917|1|2020-04-30|15/03/2020|-0.04||461000000||7.2199997901917|1|2019-10-31|15/09/2019|-0.06||567200000||10.89999961853|1|2019-08-29|15/06/2019|0.05||960700000||11|1|2019-04-30|15/12/2018|-0.06||1060000000||12.569999694824|1|2019-04-29|15/03/2019|-0.05||612600000||12.909999847412|1|2018-10-31|15/09/2018|0.00||679700000||10.779999732971|1|2018-08-31|15/06/2018|0.34||1170000000||13.199999809265|1
2025-04-07 03:13:18|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|600190|CNY|Industrials|Transport Infrastructure|China|CNE000000Z85|1593|Jinzhou Port Co Ltd A|2.62B|2620000000|1.31|14836617|-46.51|-2.68|1.31-1.33|1.38|2002291500|0.14|-1.3|1.94B|1940000000|-1.01|0.02|1.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0007|0|0|0.3167|0.1271|42.6945|1.3628|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1|2024-04-29|15/03/2024|||||2.3499999046326|1|2024-04-27|15/12/2023|||||2.3499999046326|1|2023-10-28|15/09/2023|||||3.1199998855591|1|2023-08-30|15/06/2023|||||3.1400001049042|1|2023-04-29|15/03/2023|0.01||881500000||3.4100000858307|1|2023-04-28|15/12/2022|0.02||1030000000||3.2400000095367|1|2022-10-29|15/09/2022|||611900000||2.9400000572205|1|2022-08-27|15/06/2022|0.02||717500000||3.2699999809265|1|2022-04-30|15/03/2022|0.02||601200000||3.0999999046326|1|2022-04-29|15/12/2021|0.06||2930000000||3.0099999904633|1|2021-10-29|15/09/2021|0.02||1370000000||2.6500000953674|1|2021-08-28|15/06/2021|0.02||2200000000||2.7599999904633|1|2021-04-29|15/03/2021|0.03||1520000000||2.8599998950958|1|2021-04-29|15/12/2020|0.01||1660000000||2.8599998950958|1|2020-10-30|15/09/2020|0.02||1970000000||2.8399999141693|1|2020-08-29|15/06/2020|0.03||1960000000||3.1600000858307|1|2020-04-28|15/03/2020|0.02||1220000000||2.9700000286102|1|2020-04-11|15/12/2019|0.01||1310000000||2.9900000095367|1
2025-04-07 03:13:25|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|900952|USD|Industrials|Transport Infrastructure|China|CNE000000W88|1593|Jinzhou Port Co Ltd B|358.56M|358560000|0.082|567726|-53.51|-0.185|0.082-0.085|0.085|2002291500|0.14|-1.3|1.94B|1940000000|-1.01|0|3.27|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|5|-0.0005|0|0|-0.1667|0.3396|6.235|0.224|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1|2024-04-29|15/03/2024|||||0.17399999499321|1|2024-04-27|15/12/2023|||||0.17399999499321|1|2023-10-28|15/09/2023|||||0.19799999892712|1|2023-08-30|15/06/2023|||||0.21899999678135|1|2023-04-29|15/03/2023|||||0.2660000026226|1|2023-04-28|15/12/2022|||||0.26399999856949|1|2022-10-29|15/09/2022|||||0.25400000810623|1|2022-08-27|15/06/2022|||||0.26499998569489|1|2022-04-30|15/03/2022|||||0.25400000810623|1|2022-04-29|15/12/2021|||||0.2509999871254|1|2021-10-29|15/09/2021|||||0.23800000548363|1|2021-08-28|15/06/2021|||||0.23700000345707|1|2021-04-29|15/12/2020|||||0.23000000417233|1|2021-04-29|15/03/2021|||||0.23000000417233|1|2020-10-30|15/09/2020|||||0.24600000679493|1|2020-08-29|15/06/2020|||||0.25600001215935|1|2020-04-28|15/03/2020|||||0.23999999463558|1|2020-04-11|15/12/2019|||||0.25499999523163|1
2025-04-07 03:13:30|07600|101136|/equities/jishi-media|SHANGHAICOMP|601929|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100001BY1|5756||5.81B|5810000000|1.69|165519248|20.92|-2.77|1.67-1.75|1.87|3438874668|0.49|-13.08|1.98B|1980000000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|23|-0.0035|0|0|0.3708|0.0222|35.0733|4.1413|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1|2022-10-27|15/09/2022|||481200000||1.7300000190735|1|2022-08-30|15/06/2022|-0.04||332200000||1.9099999666214|1|2022-04-29|15/03/2022|||437300000||1.8400000333786|1|2022-04-26|15/12/2021|-0.01||739400000||1.8799999952316|1|2021-10-26|15/09/2021|||452800000||1.8600000143051|1|2021-08-23|15/06/2021|0.01||447100000||1.75|1|2021-04-30|15/03/2021|0.01||440400000||1.8099999427795|1|2021-04-28|15/12/2020|0.01||687100000||1.7999999523163|1|2020-10-28|15/09/2020|-0||393200000||2.170000076294|1|2020-08-24|15/06/2020|0.01||468200000||2.3099999427795|1|2020-04-30|15/03/2020|||422600000||1.9900000095367|1|2020-04-27|15/12/2019|-0||537700000||2.0299999713898|1|2019-10-28|15/09/2019|||447200000||2.1500000953674|1|2019-08-26|15/06/2019|0.02||485800000||2.2200000286102|1|2019-04-28|15/03/2019|0.01||456900000||2.789999961853|1|2019-04-12|15/12/2018|0.04||594100000||2.8900001049042|1|2018-10-30|15/09/2018|0.01||458900000||1.9800000190735|1|2018-08-27|15/06/2018|0.03||488500000||2.210000038147|1
2025-04-07 03:13:39|07601|101090|/equities/joeone|SHANGHAICOMP|601566|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE1000013C9|6810||4.56B|4560000000|7.92|3752259|-13.31|-10.9|7.91-8.5|8.89|574637150|0.21|19.87|3.18B|3180000000|0.4|0.3|3.41|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.66|2|8.91|8.4|35|4|31|-0.0064|-0.0125|-0.0374|0.1885|0.033|11.6467|2.4974|2025-04-29|15/03/2025|||||7.9200000762939|1|2025-04-25|15/12/2024|||||7.9200000762939|1|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-28|15/06/2024|||636000000||7.6199998855591|1|2024-04-26|15/12/2023|0.17||917000000||9.8699998855591|1|2024-04-25|15/03/2024|0.19|0.19|940000000|940000000|9.960000038147|1|2023-10-27|15/09/2023|0.01|0.01|737000000|737000000|9.7700004577637|1|2023-08-25|15/06/2023|-0.01|-0.01|628000000|628000000|10.10000038147|1|2023-04-26|15/03/2023|0.17||771000000|771000000|10.010000228882|1|2023-04-26|15/12/2022|0.04|0.68|669000000|3803000000|10.010000228882|1|2022-10-27|15/09/2022|-0.1||664400000||7.0900001525879|1|2022-08-26|15/06/2022|-0||521000000|521000000|7.9299998283386|1|2022-04-26|15/03/2022|-0.1||766000000|766000000|8.289999961853|1|2022-04-26|15/12/2021|0.25||878000000||8.289999961853|1|2021-10-27|15/09/2021|-0.12||775900000||15.890000343323|1|2021-08-25|15/06/2021|0.04||584800000||15.739999771118|1|2021-04-27|15/03/2021|0.17||811400000||11.560000419617|1|2021-04-27|15/12/2020|0.16||911600000||11.560000419617|1|2020-10-27|15/09/2020|0.12||638500000||11.770000457764|1|2020-08-25|15/06/2020|0.25||542700000||9.5299997329712|1
2025-04-07 03:13:45|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|600380|CNY|Healthcare|Pharmaceuticals|China|CNE000001816|14365||21.07B|21070000000|11.17|18629668|3.51|-13.25|10.88-11.49|11.77|1874200420|0.44|14.26|15.89B|15890000000|0.78|0.18|1.53|2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|13.84|3|14|13.68|34|4|0|0|0.0152|0|0|0|0|0|2025-04-24|15/03/2025|||||||2025-04-08|15/12/2024||0.22|||||2024-10-25|15/09/2024||0.19|3660000000||||2024-08-24|15/06/2024||0.19|3900000000|3900000000|||2024-04-25|15/03/2024|0.24|0.24|4340000000|4340000000|||2024-04-03|15/12/2023|0.19|0.19|4000000000|4000000000|||2023-10-26|15/09/2023|0.14|0.14|3930000000|3930000000|||2023-08-24|15/06/2023|0.185|0.2|4160000000|4160000000|||2023-04-25|15/03/2023|0.26|0.26|4560000000|4560000000|||2023-04-11|15/12/2022|0.19|0.18|4130000000|4130000000|||2022-10-27|15/09/2022|0.175|0.18|4450000000|4450000000|||2022-08-11|15/06/2022|0.18|0.19|3910000000|3910000000|||2022-04-25|15/03/2022|0.23|0.23|4660000000|4660000000|||2022-03-31|15/12/2021|0.17|0.17|3970000000|3970000000|||2021-10-27|15/09/2021|0.165|0.14|4100000000||||2021-08-26|15/06/2021|0.162|0.23|3690000000||||2021-04-23|15/03/2021|0.189|0.16|4150000000||||2021-03-31|15/12/2020|0.1|0.07|3420000000||||2020-10-28|15/09/2020|0.135|0.135|3630000000||||2020-08-28|15/06/2020|0.17|0.2|3290000000|||
2025-04-07 03:13:56|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|603127|CNY|Healthcare|Biotechnology \u0026 Medical Research|China|CNE100002W27|2510|Joinn Laboratories China Co Ltd|13.07B|13070000000|17.82|11967464|9.88|-23.48|17.82-18.79|20.38|733374934|0.76|178.2|2.02B|2020000000|0.1|0.16|0.81|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|18.23|8|24|10|33|4|31|-0.0341|0.0212|-0.0268|-0.0692|0.3663|78.4374|36.2616|2025-04-24|15/03/2025||0.06|||17.819999694824|1|2025-03-28|15/12/2024|0.1913|0.1446|683000000|831860000|21.979999542236|1|2024-10-30|15/09/2024|0.13|0.0886|485800000|602380000|17.870000839233|1|2024-08-30|15/06/2024|0.14|0.16|525000000|609130000|13.960000038147|1|2024-04-29|15/03/2024|-0.36|-0.36|324810000|324810000|17.370000839233|1|2024-03-28|15/12/2023|0.09|0.09|789210000|789140000|18.35000038147|1|2023-10-30|15/09/2023|0.32|0.32|575000000|575000000|24.75|1|2023-08-30|15/06/2023|-0.13|-0.15|643000000|642940000|24.780000686646|1|2023-04-27|15/03/2023|0.25|0.25|369390000|369390000|35.450012207031|1|2023-03-30|15/12/2022|0.5929|0.59|992000000|991830000|37.85001373291|1|2022-10-28|15/09/2022|0.35|0.35|499510000|499510000|45.678588867188|1|2022-08-30|15/06/2022|0.3289|0.37|506000000|505990000|56.250022888184|1|2022-04-28|15/03/2022|0.1684|0.17|270980000|270980000|48.331672668457|1|2022-03-31|15/12/2021|0.4133|0.41|660000000|659960000|59.132701873779|1|2021-10-31|15/09/2021|0.1837|0.18|322250000|322250000|114.28575897217|1|2021-08-30|15/06/2021|0.0816|0.08|333560000|333560000|101.39289855957|1|2021-04-28|15/03/2021|0.1385|0.14|200990000|200990000|80.81128692627|1|2021-03-29|15/12/2020|0.266|0.27|444400000||74.918426513672|1|2020-10-31|15/09/2020|0.0674|0.07|234160000|234160000|53.678615570068|1|2020-08-31|15/06/2020|0.1075|0.11|397000000|397000000|50.7653465271|1
2025-04-07 03:14:03|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|600998|CNY|Healthcare|Pharmaceuticals|China|CNE100000W45|30100||23.43B|23430000000|4.72|27705257|-19.89|-6.68|4.64-4.95|5.09|4911692978|0.16|11.54|149.2B|149200000000|0.41|0.25|4.92|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.54|6|8.6|3.7|35|4|32|-0.0145|-0.1814|-0.0073|0.9804|0.0311|45.3525|0.6466|2025-04-29|15/12/2024||0.11||37730000000|4.7199997901917|1|2025-04-29|15/03/2025||0.1101||32950000000|4.7199997901917|1|2024-10-29|15/09/2024|0.1302|0.0988|36260000000|37790000000|5.25|1|2024-08-27|15/06/2024|0.1326|0.1|36700000000|36700000000|4.4800000190735|1|2024-04-27|15/12/2023|0.0697|0.14|35780000000|38890000000|6.3643431663513|1|2024-04-26|15/03/2024|0.1083|0.11|40470000000|40470000000|6.3643431663513|1|2023-10-27|15/09/2023|0.0969|0.1|35010000000|35010000000|5.7751951217651|1|2023-08-29|15/06/2023|0.2248|0.29|37270000000|37270000000|5.2270240783691|1|2023-04-25|15/03/2023|0.1111|0.11|42090000000|42090000000|5.9793281555176|1|2023-04-25|15/12/2022|0.0687|0.09|37480000000||5.9793281555176|1|2022-10-25|15/09/2022|0.0933|0.09|34960000000|34960000000|4.333062171936|1|2022-08-23|15/06/2022|0.1598|0.16|32830000000|32830000000|4.3181967735291|1|2022-04-26|15/12/2021|0.0074|0.13|30310000000|40350000000|5.8389291763306|1|2022-04-26|15/03/2022|0.0892|0.09|35150000000|35150000000|5.8389291763306|1|2021-10-26|15/09/2021|0.0427|0.04|30110000000|30110000000|16.030000686646|1|2021-08-25|15/06/2021|0.2787|0.28|29350000000|29350000000|14.439999580383|1|2021-04-27|15/12/2020|0.1802|0.11|30540000000|35050000000|17.760000228882|1|2021-04-27|15/03/2021|0.1486|0.15|32630000000|32630000000|17.760000228882|1|2020-10-27|15/09/2020|0.1747|0.17|28970000000|28970000000|18|1|2020-08-25|15/06/2020|0.1338|0.13|24180000000|24180000000|18.030000686646|1
2025-04-07 03:14:12|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|600872|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000HK0|4837||15.30B|15300000000|20|9999833|-25.91|-30.63|19.52-20.18|20.81|764771910|0.47|4.38|5.13B|5130000000|4.55|0.4|1.91|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.58|18|39.2|17.8|35|4|32|0.0164|-0.0066|-0.0016|-0.2221|0.0271|39.9209|5.5447|2025-04-23|15/03/2025||0.31|||20|1|2025-04-09|15/12/2024||0.2298||1260000000|20|1|2024-10-26|15/09/2024|0.27|0.3|1330000000|1320000000|23.870000839233|1|2024-08-09|15/06/2024|0.135|0.2176|1130000000|1130000000|19.799999237061|1|2024-04-24|15/03/2024|0.305|0.3|1490000000|1490000000|27.549999237061|1|2024-03-30|15/12/2023|0.5305|0.53|1190000000|1210000000|26.389999389648|1|2023-10-19|15/09/2023|0.2|0.21|1300000000|1260000000|32.799999237061|1|2023-08-31|15/06/2023|0.2371|0.24|1290000000|1280000000|32.909999847412|1|2023-04-27|15/03/2023|0.19|0.19|1370000000|1360000000|34.970001220703|1|2023-03-21|15/12/2022|-1.29|-1.3|1390000000|1380000000|35.340000152588|1|2022-10-28|15/09/2022|0.135|0.16|1300000000|1310000000|31.85000038147|1|2022-08-19|15/06/2022|0.215|0.22|1310000000|1310000000|37.900001525879|1|2022-04-25|15/03/2022|0.21|0.21|1350000000|1350000000|26.950000762939|1|2022-03-30|15/12/2021|0.47|0.32|1700000000|1700000000|26.239999771118|1|2021-10-30|15/09/2021|0.11|0.11|1100000000|1100000000|36.349998474121|1|2021-08-26|15/06/2021|0.1832|0.24|1050000000|1040000000|32.159999847412|1|2021-04-28|15/03/2021|0.22|0.2867|1260000000|1260000000|49.229999542236|1|2021-03-17|15/12/2020|0.28|0.28|1310000000|1300000000|50.319999694824|1|2020-10-31|15/09/2020|0.27|0.27|1260000000|1260000000|62.849998474121|1|2020-08-21|15/06/2020|0.31|0.29|1400000000|1400000000|75.699996948242|1
2025-04-07 03:14:20|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603517|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002RT5|4996||9.25B|9250000000|15.47|14142227|-20.24|-22.12|14.56-15.77|15.62|606001936|0.18|24.27|6.64B|6640000000|0.62|0.8|4.96|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|15.21|10|23.37|10|33|4|30|0.022|-0.1796|-0.0153|0.5376|0.0274|76.0963|4.668|2025-05-05|15/03/2025|||||15.479999542236|1|2025-04-30|15/12/2024||0.2056||1640000000|15.479999542236|1|2024-10-31|15/09/2024|0.2351|0.2408|1680000000|1690000000|17.979999542236|1|2024-08-28|15/06/2024|0.2114|0.2832|1640000000|1620000000|12.390000343323|1|2024-04-30|15/12/2023|0.1513|0.31|1630000000|2020000000|19.700000762939|1|2024-04-29|15/03/2024|0.27||1700000000|1720000000|18.969999313354|1|2023-10-26|15/09/2023|0.23|0.24|1930000000|1930000000|32.450000762939|1|2023-08-29|15/06/2023|0.1909|0.19|1880000000|1870000000|34.340000152588|1|2023-04-29|15/12/2022|0.033|0.05|1500000000|1590000000|39.75|1|2023-04-29|15/03/2023|0.23|0.25|1820000000|1840000000|39.75|1|2022-10-27|15/09/2022|0.2|0.2|1780000000|1780000000|50.650001525879|1|2022-08-31|15/06/2022|0.02|0.02|1650000000|1650000000|45.770000457764|1|2022-04-28|15/12/2021|0.03|0.17|1700000000|1710000000|43.299999237061|1|2022-04-26|15/03/2022|0.14|0.14|1690000000|1690000000|41.400001525879|1|2021-10-30|15/09/2021|0.755|0.76|1700000000|1700000000|65.849998474121|1|2021-08-31|15/06/2021|0.43|0.435|1640000000|1640000000|65.900001525879|1|2021-04-28|15/12/2020|0.3|0.41|1390000000|1470000000|87.290000915527|1|2021-04-27|15/03/2021|0.39|0.36|1510000000||79.349998474121|1|2020-10-30|15/09/2020|0.4|0.4|1470000000|1450000000|82.300003051758|1|2020-08-27|15/06/2020|0.35|0.48|1350000000|1350000000|88.910003662109|1
2025-04-07 03:14:29|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|603885|CNY|Industrials|Passenger Transportation Services|China|CNE100001ZY0|10317||27.18B|27180000000|12.48|16200332|5.09|-15.63|11.99-12.88|13.24|2188625764|0.59|31.12|21.71B|21710000000|0.4|0.16|1.2|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|16.06|12|19.55|14.5|35|4|32|-0.0008|0.2868|0|0.1051|0.1271|7.2238|2.5209|2025-04-28|15/03/2025|||||12.5|1|2025-04-22|15/12/2024|||||12.5|1|2024-10-31|15/09/2024|||6540000000|6540000000|13.109999656677|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1|2024-04-30|15/03/2024|||5720000000|5720000000|12.189999580383|1|2024-04-09|15/12/2023|0.06|0.06|4220000000|4220000000|12.050000190735|1|2023-10-31|15/09/2023|0.13|0.13|6550000000|6550000000|14.229999542236|1|2023-08-22|15/06/2023||0.14|4890000000|4890000000|16.430000305176|1|2023-04-29|15/03/2023|0.07|0.14|4440000000|4440000000|17.930000305176|1|2023-04-18|15/12/2022|-0.53|-0.2|1720000000|1720000000|19.069999694824|1|2022-10-29|15/09/2022|-0.1|-0.1|3080000000|3080000000|14.10000038147|1|2022-08-27|15/06/2022|-0.645|-0.65|925000000|925000000|15.10000038147|1|2022-04-30|15/03/2022|-0.28|-0.28|2490000000|2490000000|12.210000038147|1|2022-04-20|15/12/2021|-0.23|-0.03|2640000000|2640000000|14.39999961853|1|2021-10-28|15/09/2021|-0.08|-0.08|3080000000|3080000000|16.430000305176|1|2021-08-03|15/06/2021|0.19|0.19|3590000000|3590000000|11.760000228882|1|2021-04-30|15/12/2020|0.00|0.01|2930000000|2930000000|14.920000076294|1|2021-04-29|15/03/2021|-0.14|-0.14|2460000000|2460000000|14.630000114441|1|2020-10-28|15/09/2020|0.1|0.1|3000000000|3000000000|10.579999923706|1|2020-08-19|15/06/2020|-0.09|-0.09|1790000000|1790000000|10.39999961853|1
2025-04-07 03:14:37|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|603617|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002WR9|927||2.50B|2500000000|6.59|38373342|9.91|-10.5|6.59-6.8|7.44|379481337|0.32|43.93|1.07B|1070000000.0000001|0.15|0.04|0.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0087|0|0|-0.1159|0.0537|21.5813|6.0867|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1|2022-10-30|15/09/2022|0.03||128500000||8.7200002670288|1|2022-08-28|15/06/2022|0.06||198400000||10.210000038147|1|2022-04-19|15/03/2022|0.09||238100000||10.392861366272|1|2022-04-19|15/12/2021|0.05||319400000||10.392861366272|1|2021-10-21|15/09/2021|0.1||240300000||7.1428599357605|1|2021-08-09|15/06/2021|0.12||195900000||7.5928602218628|1|2021-04-28|15/03/2021|0.16||219700000||8.1357183456421|1|2021-04-28|15/12/2020|0.13||251900000||8.1357183456421|1|2020-10-27|15/09/2020|0.09||142400000||8.7785749435425|1|2020-08-24|15/06/2020|0.17||194000000||8.4214315414429|1|2020-04-29|15/03/2020|0.08||149800000||10.571433067322|1|2020-03-30|15/12/2019|0.15||202400000||10.307147026062|1|2019-10-29|15/09/2019|0.09||105900000||10.135718345642|1|2019-08-15|15/06/2019|0.14||151900000||13.807147979736|1|2019-04-24|15/03/2019|0.15||212600000||11.086744308472|1|2019-04-24|15/12/2018|0.09||167800000||11.086744308472|1|2018-10-29|15/09/2018|0.12||118100000||8.6989870071411|1|2018-08-28|15/06/2018|0.22||161800000||9.3520479202271|1
2025-04-07 03:14:47|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|601216|CNY|Basic Materials|Chemicals|China|CNE1000010F8|9016||42.11B|42110000000|5|136913032|44.24|-7.24|4.96-5.22|5.52|8438017390|1.43|15.21|23.37B|23370000000|0.33|0.32|5.81|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||35|4|26|-0.0075|0.9959|0|0.1582|0.0588|12.2342|3.1544|2025-04-26|15/12/2024|||||5.0100002288818|1|2025-04-25|15/03/2025|||||5.0100002288818|1|2024-10-30|15/09/2024|||||4.1399998664856|1|2024-08-30|15/06/2024|||||3.6300001144409|1|2024-04-26|15/12/2023|||||3.9400000572205|1|2024-04-25|15/03/2024|||||3.9500000476837|1|2023-10-31|15/09/2023|||||4|1|2023-08-31|15/06/2023|||||4.3200001716614|1|2023-04-28|15/12/2022|0.17||5650000000||4.2699999809265|1|2023-04-28|15/03/2023|0.1||5100000000||4.2699999809265|1|2022-10-28|15/09/2022|0.08||5350000000||3.9800000190735|1|2022-08-27|15/06/2022|0.14||5660000000||4.3200001716614|1|2022-04-30|15/03/2022|0.1||4800000000||4.3699998855591|1|2022-04-20|15/12/2021|0.32|0.08|5910000000||4.9099998474121|1|2021-10-29|15/09/2021|0.32|0.07|4710000000||5.0900001525879|1|2021-08-27|15/06/2021|0.32|0.1|4600000000||5.5599999427795|1|2021-04-30|15/03/2021|0.32|0.1|4080000000||5.9800000190735|1|2021-04-27|15/12/2020|0.32|0.14|4100000000||5.8200001716614|1|2020-10-30|15/09/2020|0.13|0.13|3510000000||7.2399997711182|1|2020-08-28|15/06/2020|0.08|0.08|3630000000||9.3100004196167|1
2025-04-07 03:14:57|07610|101020|/equities/kailuan|SHANGHAICOMP|600997|CNY|Energy|Coal|China|CNE000001HX1|14505||11.05B|11050000000|6.62|6749370|-11.79|-8.87|6.6-6.9|6.95|1587799851|0.62|13.2|21.17B|21170000000|0.51|0.34|4.93|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|8|1|8|8|34|4|28|0.0048|0.1403|0|0.7594|0.025|13.3941|0.4912|2025-04-25|15/03/2025|||||6.6199998855591|1|2025-03-29|15/12/2024|||||6.8200001716614|1|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||6.1300001144409|1|2024-04-26|15/03/2024|||||8.3100004196167|1|2024-03-30|15/12/2023||0.04|||7.6799998283386|1|2023-10-31|15/09/2023||0.45|||6.5900001525879|1|2023-08-12|15/06/2023||0.45|||6.2699999809265|1|2023-04-28|15/03/2023|0.38|0.38|6260000000||6.9299998283386|1|2023-03-30|15/12/2022|0.02|0.02|6370000000||7.0599999427795|1|2022-10-29|15/09/2022|0.23|0.23|6400000000||7.0100002288818|1|2022-08-27|15/06/2022|0.48|0.48|7700000000||7.5799999237061|1|2022-04-30|15/03/2022|0.37|0.37|5530000000||7.2800002098083|1|2022-03-25|15/12/2021|0.13|0.07|6000000000||7.7699999809265|1|2021-10-30|15/09/2021|0.33|0.36|5410000000||7.6999998092651|1|2021-08-28|15/06/2021|0.33|0.32|5110000000||9|1|2021-04-27|15/03/2021|0.38|0.38|5840000000||6.8899998664856|1|2021-03-27|15/12/2020|0.17|0.08|4650000000||6.5599999427795|1|2020-10-31|15/09/2020|0.16|0.17|4490000000||4.9000000953674|1|2020-08-29|15/06/2020|0.20|0.21|4390000000||5.3400001525879|1
2025-04-07 03:15:02|07611|101204|/equities/kama-b|SHANGHAICOMP|900953|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000WP8|2495||19.20M|19200000|0.03|4168351|-89.76|-0.306|0.029-0.035|0.032|640000000|0.229|-0.746|3.04B|3040000000|-0.292|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0187|0|0|-1.25|0.0271|-18.35|0.1225|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1|2017-10-27|15/09/2017|-0||916500000||1.0880000591278|1|2017-08-30|15/06/2017|||1150000000||1.0390000343323|1|2017-04-28|15/03/2017|||1350000000||1.0219999551773|1|||||||||||||||
2025-04-07 03:15:10|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|600076|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE000000QB0|309||2.57B|2570000000|1.91|29485767|-2.3|-3.04|1.91-2.01|2.12|1343107767||-9.14|640.49M|640490000|-0.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0149|0|0|0.1406|0.008|0.3696|7.3424|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1|2022-10-28|15/09/2022|-0.03||74200000||2.9300000667572|1|2022-08-18|15/06/2022|-0.04||110400000||3.3399999141693|1|2022-04-29|15/03/2022|-0.03||147800000||2.9000000953674|1|2022-04-01|15/12/2021|-0.01||260300000||3.5299999713898|1|2021-10-29|15/09/2021|-0.02||266600000||3.5099999904633|1|2021-08-22|15/06/2021|0.02||353400000||4.0100002288818|1|2021-04-28|15/03/2021|0.11||405800000||4.3699998855591|1|2021-04-28|15/12/2020|0.01||358600000||4.3699998855591|1|2020-10-31|15/09/2020|-0.12||215100000||3.2300000190735|1|2020-08-29|15/06/2020|0.11||283400000||3.6099998950958|1|2020-04-30|15/12/2019|0.04||465300000||3.5899999141693|1|2020-04-30|15/03/2020|-0.02||166100000||3.5899999141693|1|2019-10-30|15/09/2019|0.11||489600000||4.3299999237061|1|2019-08-23|15/06/2019|0.11||525800000||4.1999998092651|1|2019-04-29|15/03/2019|0.13||531900000||4.9800000190735|1|2019-03-20|15/12/2018|0.11||406100000||5.1199998855591|1|2018-10-30|15/09/2018|0.09||636400000||4|1|2018-08-18|15/06/2018|0.13||633900000||4.5300002098083|1
2025-04-07 03:15:20|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|603786|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003P41|2796||23.82B|23820000000|53.88|1836435|-3.51|-77.58|53.45-56|61.32|401251650|1.21|30.06|5.7B|5700000000|1.9|0.6|1.01|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.11|11|95|66|25|4|22|0.0022|0.0128|0.0035|0.0749|0.0489|45.7945|7.0182|2025-04-25|15/12/2024||0.57||1440000000|53.909999847412|1|2025-04-18|15/03/2025||0.62|||53.909999847412|1|2024-10-29|15/09/2024|0.58|0.4984|1530000000|1530000000|59.139999389648|1|2024-08-23|15/06/2024|0.4683|0.51|1330000000|1410000000|45.159999847412|1|2024-04-20|15/12/2023|0.38|0.42|1430000000|1430000000|59.349998474121|1|2024-04-20|15/03/2024|0.545|0.55|1420000000|1420000000|59.349998474121|1|2023-10-28|15/09/2023|0.44|0.43|1230000000|1220000000|68.290000915527|1|2023-08-19|15/06/2023|0.36|0.4|1050000000|1110000000|78.01000213623|1|2023-04-29|15/03/2023|0.33|0.33|913000000|912000000|53.540000915527|1|2023-04-21|15/12/2022|0.22|0.22|963800000|963800000|56.419998168945|1|2022-10-28|15/09/2022|0.4|0.4|936000000|943150000|63.049999237061|1|2022-08-26|15/06/2022|0.27|0.27|748000000|748130000|54.720001220703|1|2022-04-22|15/12/2021|0.2288|0.17|762000000|654500000|42.240001678467|1|2022-04-22|15/03/2022|0.2395|0.24|736000000|724530000|42.240001678467|1|2021-10-29|15/09/2021|0.3513|0.35|586000000|586000000|67.98999786377|1|2021-08-27|15/06/2021|0.271|0.27|701000000|701000000|52.299999237061|1|2021-04-22|15/03/2021|0.2705|0.27|684530000|684530000|72.949996948242|1|2021-04-22|15/12/2020|0.4874|0.49|932460000|932460000|72.949996948242|1|2020-10-30|15/09/2020|0.2876|0.29|741950000|741950000|71.459999084473|1|2020-08-20|15/06/2020|0.2802|0.28|628320000|628320000|72.379997253418|1
2025-04-07 03:15:27|07614|100657|/equities/keda-indu|SHANGHAICOMP|600499|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001CP8|18919||14.62B|14620000000|7.82|14708308|-18.95|-10.83|7.79-8.31|8.73|1857856529|0.58|14.96|12.6B|12600000000|0.53|0.33|3.82|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|4|12|12|34|4|28|0.0132|0|0|-1.4029|0.072|28.8171|2.1811|2025-04-23|15/03/2025|||||7.8299999237061|1|2025-03-27|15/12/2024|||4040000000||8.2200002670288|1|2024-10-30|15/09/2024|||3070000000|3070000000|7.9800000190735|1|2024-08-21|15/06/2024|||2930000000|2930000000|6.5500001907349|1|2024-04-26|15/03/2024|||2560000000|2560000000|9.6999998092651|1|2024-03-26|15/12/2023|||||10.560000419617|1|2023-10-25|15/09/2023|||2280000000|2280000000|10.869999885559|1|2023-08-15|15/06/2023|||||10.810000419617|1|2023-04-26|15/03/2023|0.21||2490000000|2490000000|12.619999885559|1|2023-04-15|15/12/2022|0.34||2620000000||14.210000038147|1|2022-10-28|15/09/2022|0.77||2880000000||16.469999313354|1|2022-08-13|15/06/2022|0.65||3110000000||19.129999160767|1|2022-04-30|15/03/2022|0.48||2540000000||14.319999694824|1|2022-03-31|15/12/2021|0.13||2880000000||20.010000228882|1|2021-10-26|15/09/2021|0.18||2360000000||19.75|1|2021-08-14|15/06/2021|0.10||2450000000||18.729999542236|1|2021-04-28|15/03/2021|0.10||2110000000||10.859999656677|1|2021-04-28|15/12/2020|0.07||2440000000||10.859999656677|1|2020-10-29|15/09/2020|0.04||1860000000||4.0799999237061|1|2020-08-29|15/06/2020|0.02||1810000000||4.4800000190735|1
2025-04-07 03:15:36|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|603610|CNY|Consumer Cyclicals|Household Goods|China|CNE100003P09|2445||4B|4000000000|10.21|9585593|0.35|-13.98|10.21-10.5|11.85|352991621|0.2|22.95|2.94B|2940000000|0.48|1|8.82|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||24|4|20|-0.0096|-0.0006|0|-0.0776|0.122|16.1016|1.9506|2025-04-25|15/03/2025|||||10.210000038147|1|2025-04-19|15/12/2024||0.22|||10.210000038147|1|2024-10-26|15/09/2024||0.3|760000000||9.6000003814697|1|2024-08-16|15/06/2024||0.35|700000000||9.1800003051758|1|2024-04-26|15/03/2024|0.1|0.1|||11.439999580383|1|2024-04-19|15/12/2023|0.05|0.19|||10.699999809265|1|2023-10-31|15/09/2023|0.18|0.18|||12.010000228882|1|2023-08-15|15/06/2023|||826000000|826000000|11.359999656677|1|2023-04-29|15/03/2023|0.07||696800000||11.130000114441|1|2023-04-22|15/12/2022|-0.38|0.43|551500000||11.329999923706|1|2022-10-29|15/09/2022|0.2|0.41|678500000||13.449999809265|1|2022-08-20|15/06/2022|0.11|0.25|689100000||13.10000038147|1|2022-04-30|15/03/2022|0.1641|0.16|744200000||13.320311546326|1|2022-04-18|15/12/2021|0.4375|0.58|789000000|789000000|13.921875|1|2021-10-21|15/09/2021|0.42|0.21|850700000||23.1328125|1|2021-08-20|15/06/2021|0.30|0.2|674500000||13.84375|1|2021-04-30|15/03/2021|0.42|0.24|652600000||15.891208648682|1|2021-04-20|15/12/2020|0.2963|0.23|688300000||16.099542617798|1|2020-10-30|15/09/2020|0.30|0.32|575300000||18.368061065674|1|2020-08-22|15/06/2020|0.5|0.29|474300000||20.526628494263|1
2025-04-07 03:15:42|07616|1062257|/equities/kehua-a|SHANGHAICOMP|603161|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002T14|3051||2.01B|2009999999.9999998|10.46|5077786|7.85|-13.41|10.46-11.09|11.94|192231783|0.27|15.17|2.48B|2480000000|0.69|0.28|2.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|24|-0.0978|0|0|-0.5293|0.0621|23.2746|2.0575|2023-04-27|15/03/2023|0.2||586000000||9.5845022201538|1|2023-04-24|15/12/2022|0.5||718700000||9.387318611145|1|2022-10-27|15/09/2022|0.04||588500000||10.140839576721|1|2022-08-29|15/06/2022|-0.27||409200000||9.1267557144165|1|2022-04-29|15/03/2022|-0.12||546100000||9.1499996185303|1|2022-04-27|15/12/2021|-0.63||451000000||9.1800003051758|1|2021-10-28|15/09/2021|0.04||489400000||12.35000038147|1|2021-08-19|15/06/2021|0.02||450800000||15.109999656677|1|2021-04-20|15/03/2021|0.23||505700000||18.180000305176|1|2021-04-15|15/12/2020|0.35||495100000||16.14999961853|1|2020-10-30|15/09/2020|-0.12||453600000||15.859999656677|1|2020-07-23|15/06/2020|-0.13||317800000||13.920000076294|1|2020-04-20|15/03/2020|0.13||355700000||12.85000038147|1|2020-03-30|15/12/2019|0.07||463800000||13.199999809265|1|2019-10-30|15/09/2019|0.19||404100000||13.539999961853|1|2019-08-22|15/06/2019|0.18||330200000||13.260000228882|1|2019-04-25|15/03/2019|0.18||425200000||16.120000839233|1|2019-03-28|15/12/2018|0.24||430100000||16.780000686646|1|2018-10-29|15/09/2018|0.18||328700000||15.869999885559|1|2018-08-29|15/06/2018|0.17||318900000||18.579999923706|1
2025-04-07 03:15:50|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|603662|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003M02|2470||17.72B|17720000000|56.62|24470327|117.23|-90.89|56.62-59.9|64.62|281659426|0.35|71.46|1.19B|1190000000|1.03|0.33|0.53|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|44.81|3|52.08|39|25|4|20|0.0152|0.6146|-0.001|0.0933|0.0546|14.1219|5.9485|2025-04-29|15/12/2024|||||56.619998931885|1|2025-04-24|15/03/2025|||||56.619998931885|1|2024-10-30|15/09/2024|||363000000|363000000|32.990001678467|1|2024-08-28|15/06/2024|||308500000|310000000|21.639999389648|1|2024-04-30|15/03/2024|||248000000|248000000|30.39999961853|1|2024-04-30|15/12/2023|||||30.39999961853|1|2023-10-31|15/09/2023|||298000000|298000000|28.639999389648|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1|2023-04-28|15/12/2022|0.23||258400000||17.540000915527|1|2023-04-28|15/03/2023|0.2||220000000||17.540000915527|1|2022-10-28|15/09/2022|0.45||295800000||15.5|1|2022-08-26|15/06/2022|0.32||305300000||17.569999694824|1|2022-04-28|15/03/2022|0.15||201100000||12.908328056335|1|2022-04-28|15/12/2021|0.79|0.32|270900000||12.908328056335|1|2021-10-29|15/09/2021|0.38|0.32|272500000||17.449993133545|1|2021-08-26|15/06/2021|0.38|0.32|284900000||19.633325576782|1|2021-04-28|15/03/2021|0.21||202900000||15.559523582458|1|2021-04-28|15/12/2020|0.34||254400000||15.559523582458|1|2020-10-30|15/09/2020|0.45||229600000||17.005952835083|1|2020-08-25|15/06/2020|0.4||227900000||17.761905670166|1
2025-04-07 03:15:58|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|603355|CNY|Consumer Cyclicals|Household Goods|China|CNE1000022K3|9496||12.50B|12500000000|21.8|4081560|-0.82|-31|21.8-22.48|26.3|573512940|0.46|10.69|9.57B|9570000000|2.04|1.5|6.19|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.44|3|38.88|34|35|4|32|0.0143|0.0545|-0.0043|0.203|0.0335|25.2367|2.458|2025-05-06|15/03/2025|||||21.799999237061|1|2025-04-16|15/12/2024||0.58|||21.799999237061|1|2024-10-29|15/09/2024||0.53|2500000000||24.459999084473|1|2024-08-29|15/06/2024||0.48|2440000000|2440000000|21.299999237061|1|2024-04-30|15/03/2024|0.47|0.47|2310000000|2310000000|25.079999923706|1|2024-04-30|15/12/2023|0.56|0.38|||25.079999923706|1|2023-10-28|15/09/2023|0.39|0.39|2140000000|2140000000|25.200000762939|1|2023-08-30|15/06/2023|0.68|0.62|1820000000|1820000000|26.579999923706|1|2023-04-29|15/12/2022|0.28|0.28|2170000000|2170000000|27.090000152588|1|2023-04-29|15/03/2023|0.28|0.28|1830000000|1830000000|27.090000152588|1|2022-10-29|15/09/2022|0.59|0.59|2230000000|2230000000|32.5|1|2022-08-30|15/06/2022|0.47|0.47|2160000000|2160000000|33.970001220703|1|2022-04-29|15/03/2022|0.38|0.38|2350000000|2350000000|18.670000076294|1|2022-04-29|15/12/2021|0.04|0.31|2210000000||18.670000076294|1|2021-10-29|15/09/2021|0.25|0.25|1670000000|1670000000|24.549999237061|1|2021-08-28|15/06/2021|0.24|0.24|2060000000|2060000000|30.180000305176|1|2021-04-29|15/03/2021|0.3286|0.33|2010000000|2010000000|30.157154083252|1|2021-04-29|15/12/2020|-0.21||2040000000||30.157154083252|1|2020-10-30|15/09/2020|0.4|0.29|1710000000|1710000000|26.842868804932|1|2020-08-29|15/06/2020|0.4||1400000000|1400000000|20.707151412964|1
2025-04-07 03:16:07|07619|100387|/equities/kingfa|SHANGHAICOMP|600143|CNY|Basic Materials|Chemicals|China|CNE000001JP3|10629||25.24B|25240000000|9.77|95363070|49.24|-14.46|9.77-10.19|11.06|2583364744|0.99|51.63|54.11B|54110000000|0.19|0.1|0.92|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|11.94|3|14.09|9.72|34|4|25|-0.0595|0|0|-0.3245|0.0509|13.5167|0.7548|2025-04-29|15/03/2025|||||9.7700004577637|1|2025-04-22|15/12/2024|||||9.7700004577637|1|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1|2024-04-30|15/12/2023|||||7.4800000190735|1|2024-04-30|15/03/2024|||||7.4800000190735|1|2023-10-25|15/09/2023|||13900000000|13900000000|7.5|1|2023-08-29|15/06/2023|||||8.2299995422363|1|2023-04-25|15/12/2022|0.31||11100000000||8.7299995422363|1|2023-04-25|15/03/2023|0.12||9680000000|9680000000|8.7299995422363|1|2022-10-25|15/09/2022|0.16||9850000000||10.460000038147|1|2022-08-16|15/06/2022|0.15||10010000000||10.289999961853|1|2022-04-26|15/12/2021|-0.03||10600000000||7.789999961853|1|2022-04-26|15/03/2022|0.16||9460000000||7.789999961853|1|2021-10-26|15/09/2021|0.06||10310000000||13.619999885559|1|2021-08-26|15/06/2021|0.32||10230000000|10230000000|20.700000762939|1|2021-04-28|15/03/2021|0.30||9060000000||22.930000305176|1|2021-03-30|15/12/2020|0.31||8860000000||22.200000762939|1|2020-10-15|15/09/2020|0.54||9270000000||18.090000152588|1|2020-08-11|15/06/2020|0.06||11390000000||16.739999771118|1
2025-04-07 03:16:21|07620|100668|/equities/korla-pear|SHANGHAICOMP|600506|CNY|Energy|Oil \u0026 Gas|China|CNE0000019L9|870||3.63B|3630000000|18.89|16824964|57.31|-24.59|18.7-19.25|21.38|192018934|0.68|117|2.31B|2310000000|0.16|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||26|4|0|0|0|0|0|0|0|0|2023-04-28|15/03/2023|||684100000||||2023-04-03|15/12/2022|0.03||374800000||||2022-10-24|15/09/2022|-0.33||435200000||||2022-08-11|15/06/2022|-0.22||528900000||||2022-04-19|15/03/2022|-0.06||671700000||||2022-04-19|15/12/2021|-0.19||236500000||||2021-10-25|15/09/2021|-0.02||26460000||||2021-07-23|15/06/2021|-0.01||72470000||||2021-04-27|15/03/2021|-0.01||14090000||||2021-04-26|15/12/2020|-0.04||106000000||||2020-10-23|15/09/2020|-0.01||11410||||2020-08-27|15/06/2020|0.07||8480000||||2020-04-29|15/03/2020|0.01||4080000||||2020-04-17|15/12/2019|-0.03||15370000||||2019-10-22|15/09/2019|-0.01||2210000||||2019-08-12|15/06/2019|-0.01||2940000||||2019-04-19|15/03/2019|-0.01||1500000||||2019-04-19|15/12/2018|0.06||19780000||||2018-10-26|15/09/2018|-0.01||279400||||2018-08-22|15/06/2018|-0.01||7960000|||
2025-04-07 03:16:30|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|600422|CNY|Healthcare|Pharmaceuticals|China|CNE0000015P8|5275||12.64B|12640000000|16.71|12428116|-18.41|-24.11|16-17.04|17.56|756975757|0.17|19.01|8.4B|8400000000|0.86|0.2|1.14|2025-04-14 00:00:00|2025-04-14|sell|neutral|buy|strong_sell|sell|sell|strong_sell|neutral|neutral|22.07|7|24.14|20|34|4|32|0.0101|0|0|0.7175|0.0347|38.7154|1.2688|2025-04-14|15/03/2025|||||16.690000534058|1|2025-03-21|15/12/2024|||2940000000||17.389999389648|1|2024-10-29|15/09/2024|||1900000000||15.449999809265|1|2024-08-23|15/06/2024|||1700000000||14.75|1|2024-04-20|15/03/2024|||1850000000|1850000000|21.389999389648|1|2024-03-22|15/12/2023|||2090000000|2090000000|20.64999961853|1|2023-10-28|15/09/2023|||1840000000|1840000000|19.809999465942|1|2023-08-30|15/06/2023|||1860000000|1860000000|16.739999771118|1|2023-04-28|15/03/2023|0.17|0.17|1910000000||19.799999237061|1|2023-03-23|15/12/2022|0.01||2090000000||19.090000152588|1|2022-10-25|15/09/2022|0.21||1970000000||13.720000267029|1|2022-08-16|15/06/2022|0.13||1860000000|1860000000|11.560000419617|1|2022-04-16|15/03/2022|0.15||2360000000||11.729999542236|1|2022-03-19|15/12/2021|0.10||2230000000||11.520000457764|1|2021-10-22|15/09/2021|0.18||1930000000||8.8699998855591|1|2021-08-14|15/06/2021|0.18||2200000000||9.1000003814697|1|2021-04-16|15/03/2021|0.26||1900000000||8.6800003051758|1|2021-03-16|15/12/2020|0.14||2290000000||8.1499996185303|1|2020-10-22|15/09/2020|0.17||2000000000||9.9099998474121|1|2020-08-21|15/06/2020|0.18||1860000000||10.680000305176|1
2025-04-07 03:16:38|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|600579|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001C40|6066||3.32B|3320000000|6.7|38093386|16.43|-14.53|6.7-6.99|7.63|495088059|0.31|-1.28|10.36B|10360000000|-5.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|0.0115|0|0|0.1675|2.8007|2.8884|4.7717|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1|2022-10-28|15/09/2022|-0.17||2500000000||6.8499999046326|1|2022-08-29|15/06/2022|-0.33||2490000000||6.7399997711182|1|2022-04-29|15/03/2022|-0.36||1940000000||5.0700001716614|1|2022-04-29|15/12/2021|-0.05||3170000000||5.0700001716614|1|2021-10-29|15/09/2021|-0.06||2400000000||6.6700000762939|1|2021-08-27|15/06/2021|-0.06||2430000000||6.4800000190735|1|2021-04-30|15/03/2021|0.20||1860000000||4.6900000572205|1|2021-04-01|15/12/2020|0.20||3100000000||4.710000038147|1|2020-10-31|15/09/2020|0.20||2460000000||5.0999999046326|1|2020-08-26|15/06/2020|0.20||2070000000||6.1399998664856|1|2020-04-29|15/03/2020|0.20||2190000000||5.6199998855591|1|2020-04-24|15/12/2019|0.20||3160000000||6.2300000190735|1|2019-10-30|15/09/2019|0.20||2520000000||9.0100002288818|1|2019-08-29|15/06/2019|0.20||2590000000||10.25|1|2019-04-29|15/03/2019|-0.07||2310000000||10.079999923706|1|2019-04-26|15/12/2018|0.00||10860000000||10.659999847412|1|2018-10-31|15/09/2018|0.00||171600000||8.9300003051758|1|2018-08-09|15/06/2018|0.01||166400000||9.6499996185303|1
2025-04-07 03:16:47|07623|1072211|/equities/ktk-a|SHANGHAICOMP|603680|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002SW7|6916||5.89B|5890000000|7.5|2744117|2.97|-9.58|7.5-8.08|8.4|783718767|0.37|16.84|4.08B|4080000000|0.45|0.12|1.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0782|0|0|0.2094|0.1365|25.6521|2.6029|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1|2022-10-26|15/09/2022|0.08||775900000||9.2299995422363|1|2022-08-29|15/06/2022|0.08||872500000||8.079999923706|1|2022-04-27|15/03/2022|0.03||849800000||6.7399997711182|1|2022-04-27|15/12/2021|0.13||1030000000||6.7399997711182|1|2021-10-28|15/09/2021|0.09||777500000||8.0699996948242|1|2021-08-29|15/06/2021|0.11||1020000000||9.9099998474121|1|2021-04-28|15/03/2021|0.1||967500000||12.699999809265|1|2021-04-28|15/12/2020|0.14||1210000000||12.699999809265|1|2020-10-29|15/09/2020|0.18||977200000||10.560000419617|1|2020-08-30|15/06/2020|0.11||894100000||12.260000228882|1|2020-04-26|15/03/2020|0.09||797700000||9.1499996185303|1|2020-04-26|15/12/2019|0.12||1020000000||9.1499996185303|1|2019-10-29|15/09/2019|0.07||970300000||10.960000038147|1|2019-08-27|15/06/2019|0.12||850000000||10.539999961853|1|2019-04-29|15/03/2019|0.14||908900000||13.170000076294|1|2019-04-28|15/12/2018|0.18||1000000000||13.170000076294|1|2018-10-29|15/09/2017|0.34||821500000||10.550000190735|1|2018-10-29|15/09/2018|0.11||896800000||10.550000190735|1
2025-04-07 03:16:56|07624|942821|/equities/kuaijishan|SHANGHAICOMP|601579|CNY|Consumer Non-Cyclicals|Beverages|China|CNE100001SZ2|1537||5.90B|5900000000|12.63|5951561|16.52|-13.98|11.73-12.93|12.18|470463409|0.35|29.71|1.63B|1630000000|0.41|0.21|1.72|2025-04-02 00:00:00|2025-04-02|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|11.8|1|11.8|11.8|34|4|25|0.0156|0|0|3.7419|0.1275|222.9333|4.5064|2025-04-25|15/03/2025|||||12.630000114441|1|2025-04-02|15/12/2024|||570000000||11.069999694824|1|2024-10-29|15/09/2024|||||10.960000038147|1|2024-08-22|15/06/2024|||||9.7399997711182|1|2024-04-26|15/03/2024|||||10.840000152588|1|2024-03-30|15/12/2023|||||9.710000038147|1|2023-10-27|15/09/2023|||||10.890000343323|1|2023-08-19|15/06/2023|||||11.670000076294|1|2023-04-28|15/03/2023|0.17||369900000||11.25|1|2023-03-30|15/12/2022|0.09||412000000||12.329999923706|1|2022-10-27|15/09/2022|0.05||270500000||11.670000076294|1|2022-08-20|15/06/2022|-0||167000000||11.039999961853|1|2022-04-28|15/03/2022|0.38||377500000||11.829999923706|1|2022-04-19|15/12/2021|0.38||444900000||10.260000228882|1|2021-10-27|15/09/2021|0.02||233800000||10.779999732971|1|2021-08-20|15/06/2021|0.01||196700000||11.479999542236|1|2021-04-28|15/03/2021|0.18||374800000||10.420000076294|1|2021-04-16|15/12/2020|0.452||427000000||9.3800001144409|1|2020-10-28|15/09/2020|0.033||228000000||8.2399997711182|1|2020-08-18|15/06/2020|0.028||197000000||9.1599998474121|1
2025-04-07 03:17:04|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|603626|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002RL2|5398||3.89B|3890000000|7.06|37392934|-5.54|-14.53|7.06-7.32|8.01|551388690|0.84|-10.86|3.31B|3310000000|-0.65|0.13|1.66|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0033|0|0|-0.7352|0.0949|42.4967|2.6125|2025-04-25|15/03/2025|||||7.0599999427795|1|2025-04-22|15/12/2024|||||7.0599999427795|1|2024-10-30|15/09/2024|||||10.470000267029|1|2024-08-26|15/06/2024|||||5.0900001525879|1|2024-04-26|15/03/2024|||||5.8699998855591|1|2024-04-18|15/12/2023|||||5.8200001716614|1|2023-10-28|15/09/2023|||||7.3000001907349|1|2023-08-29|15/06/2023|||||6.210000038147|1|2023-04-28|15/03/2023|-0.15||523100000||6.960000038147|1|2023-03-30|15/12/2022|0.09||935300000||8.0600004196167|1|2022-10-28|15/09/2022|0.03||937900000||7.1500000953674|1|2022-08-13|15/06/2022|0.03||629800000||8.4399995803833|1|2022-04-30|15/03/2022|0.01||920700000||6.9499998092651|1|2022-03-31|15/12/2021|0.01||1450000000||8.829999923706|1|2021-10-30|15/09/2021|0.05||807600000||10.220000267029|1|2021-08-28|15/06/2021|0.56||853700000||10.689999580383|1|2021-04-28|15/12/2020|-0.24||974600000||9.3000001907349|1|2021-04-26|15/03/2021|0.12||1040000000||9.460000038147|1|2020-10-21|15/09/2020|0.08||1130000000||16.940000534058|1|2020-08-28|15/06/2020|0.05||900000000||14.369999885559|1
2025-04-07 03:17:14|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|600053|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000000PP2|255||5.28B|5280000000|12.18|7177814|-13.95|-18.95|12.04-12.82|13.36|433540800|1.07||269.1M|269100000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0094|0|0|3.9495|0.4217|41.4925|25.444|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1|2022-10-27|15/09/2022|0.03||102800000||14.689999580383|1|2022-08-26|15/06/2022|0.12||163400000||17.180000305176|1|2022-04-28|15/03/2022|0.1||91580000||13.279999732971|1|2022-04-21|15/12/2021|-0.01||65480000||14.130000114441|1|2021-10-28|15/09/2021|0.05||63200000||14.14999961853|1|2021-08-29|15/06/2021|0.05||50790000||17.719999313354|1|2021-04-28|15/03/2021|0.05||26430000||17|1|2021-04-14|15/12/2020|-0.1||61540000||17.700000762939|1|2020-10-28|15/09/2020|0.19||134300000||23.559999465942|1|2020-08-25|15/06/2020|0.03||69470000||28.75|1|2020-04-28|15/03/2020|0.07||71010000||26.39999961853|1|2020-04-20|15/12/2019|1.31||1630000000||25.049999237061|1|2019-10-28|15/09/2019|0.02||141500000||22.440000534058|1|2019-08-25|15/06/2019|-0.01||132300000||22.840000152588|1|2019-04-29|15/03/2019|0.51||297800000||23.450000762939|1|2019-04-26|15/12/2018|0.27||218400000||23|1|2018-10-27|15/09/2018|0.17||214000000||12.14999961853|1|2018-08-25|15/06/2018|0.12||216100000||14.609999656677|1
2025-04-07 03:17:22|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|603929|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002G01|728||6.49B|6490000000|30.4|4972803|50.87|-38.8|30.4-31.45|34.6|213360000|0.24|10.2|5.38B|5380000000|2.98|1|2.96|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||32|4|25|0.0129|-0.3117|-0.1871|0.1784|0.2078|43.2921|2.196|2025-04-25|15/03/2025|||||30.39999961853|1|2025-03-14|15/12/2024|||||36.400001525879|1|2024-10-31|15/09/2024|||1570000000||28.969999313354|1|2024-08-01|15/06/2024|||||24.14999961853|1|2024-04-26|15/03/2024|||||27.690000534058|1|2024-03-13|15/12/2023|||||20.39999961853|1|2023-10-27|15/09/2023|||880000000|880000000|17.64999961853|1|2023-04-27|15/03/2023|0.15||322800000||16.040000915527|1|2023-03-09|15/12/2022|0.39||1230000000||17.409999847412|1|2022-10-27|15/09/2022|0.21||840800000||11.25|1|2022-07-28|15/06/2022|0.08||580400000||11.829999923706|1|2022-04-27|15/03/2022|0.02||387800000||9.3900003433228|1|2022-03-29|15/12/2021|0.03||697700000||12.020000457764|1|2021-10-28|15/09/2021|0.06||534400000||10.14999961853|1|2021-07-29|15/06/2021|0.06||682300000||10.029999732971|1|2021-04-30|15/03/2021|0.09||297700000||10.319999694824|1|2021-03-31|15/12/2020|0.09||463200000||10.020000457764|1|2020-10-31|15/09/2020|0.09||185900000||13.119999885559|1|2020-07-28|15/06/2020|0.05||138300000||15.369999885559|1|2020-04-30|15/03/2020|0.09||142100000||12.75|1
2025-04-07 03:17:31|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|603630|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100002YH6|1147||3.81B|3810000000|16.78|6209625|39.43|-18.49|16.55-17.95|16.81|222803280|0.64|89.37|913.1M|913100000|0.19|0.28|1.58|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|30|-0.0032|-0.8675|0|-1.105|0.0344|-6.8693|3.7613|2025-04-29|15/12/2024||0.15|||16.760000228882|1|2025-04-25|15/03/2025|||||16.760000228882|1|2024-10-31|15/09/2024||0.12|||12.020000457764|1|2024-08-27|15/06/2024||0.11|||9.6400003433228|1|2024-04-30|15/12/2023|-0.05|0.12|||12.449999809265|1|2024-04-30|15/03/2024|0.12|0.12|||12.449999809265|1|2023-10-31|15/09/2023||0.11|||14.859999656677|1|2023-08-29|15/06/2023||0.12|||16.829999923706|1|2023-04-29|15/12/2022|-0.01|0.14|261700000||13.960000038147|1|2023-04-29|15/03/2023|0.16|0.16|194000000|194000000|13.960000038147|1|2022-10-29|15/09/2022|0.07|0.1|228300000||13.369999885559|1|2022-08-30|15/06/2022|0.1|0.1|196500000||12.979999542236|1|2022-04-28|15/03/2022|-0.01|-0.01|201000000|201000000|14.210000038147|1|2022-04-28|15/12/2021|0.03|0.21|335000000||14.210000038147|1|2021-10-30|15/09/2021|0.2|0.2|260500000||20.89999961853|1|2021-08-27|15/06/2021|0.15|0.15|260600000||19.190000534058|1|2021-04-28|15/12/2020|0.15|-0.02|331000000||16.340000152588|1|2021-04-28|15/03/2021|0.07|0.07|245000000||16.340000152588|1|2020-10-31|15/09/2020|0.06|0.06|249080000|249080000|15|1|2020-08-29|15/06/2020|0.14|0.14|236520000|236520000|18.85000038147|1
2025-04-07 03:17:36|07629|100986|/equities/china-haisheng|SHANGHAICOMP|600896|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE000000K25|264||1.14B|1140000000|1.12|21810813|0|-1.17|1.06-1.17|1.08|1017728346|-0.024|-4.11|120.73M|120730000|-0.272|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||23|4|21|-0.0071|0|0|-1.5385|0.1946|-9.665|119.8295|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1|2022-02-28|15/12/2021|-0.2||36310000||3.4800000190735|1|2021-10-30|15/09/2021|-0.02||31890000||4.1599998474121|1|2021-08-28|15/06/2021|-0.03||28290000||3.8099999427795|1|2021-04-30|15/03/2021|-0.03||22010000||4.8499999046326|1|2021-03-31|15/12/2020|0.21||36390000||5.0500001907349|1|2020-10-31|15/09/2020|-0.04||21910000||4.1900000572205|1|2020-08-29|15/06/2020|-0.05||12720000||5.210000038147|1|2020-04-28|15/03/2020|-0.05||3370000||4.3499999046326|1|2020-02-29|15/12/2019|-0.04||12310000||3.7699999809265|1|2019-10-31|15/09/2019|-0.06||9240000||4.2300000190735|1|2019-07-31|15/06/2019|-0.07||4430000||4.4899997711182|1|2019-04-30|15/03/2019|-0.03||5130000||5.0599999427795|1|2019-03-28|15/12/2018|0.09||12900000||5.1399998664856|1|2018-10-23|15/09/2018|-0.02||17770000||3.6500000953674|1|2018-08-23|15/06/2018|0.07||10480000||3.7200000286102|1|2018-04-28|15/03/2018|-0.01||11910000||5.6700000762939|1|2018-02-28|15/12/2017|-0.64||10740000||6.0199999809265|1|2017-10-30|15/09/2017|0.04||11060000||8.8599996566772|1
2025-04-07 03:17:46|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|601798|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE1000014W5|1036||2.07B|2069999999.9999998|5.84|16015408|-8.07|-9.11|5.84-6.2|6.49|354528198|0.97|-19.47|797.79M|797790000|-0.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0233|0|0|-2.3385|0.5971|18.4186|4.0796|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1|2024-04-27|15/12/2023|||||5.8699998855591|1|2024-04-26|15/03/2024|||||5.8299999237061|1|2023-10-28|15/09/2023|||||6.6300001144409|1|2023-08-29|15/06/2023|||||6.9200000762939|1|2023-04-18|15/12/2022|-0.38||293700000||7.4800000190735|1|2023-04-18|15/03/2023|-0.05||112200000||7.4800000190735|1|2022-10-28|15/09/2022|-0.06||209900000||7.1799998283386|1|2022-08-25|15/06/2022|-0||299600000||9.039999961853|1|2022-04-19|15/12/2021|-0.23||379900000||6.5900001525879|1|2022-04-19|15/03/2022|-0.08||66780000||6.5900001525879|1|2021-10-26|15/09/2021|-0.06||184200000||5.3800001144409|1|2021-08-25|15/06/2021|-0.14||196700000||5.9400000572205|1|2021-04-20|15/12/2020|0.02||490200000||7.5100002288818|1|2021-04-20|15/03/2021|-0.06||71120000||7.5100002288818|1|2020-10-27|15/09/2020|0.01||264300000||7.7699999809265|1|2020-08-11|15/06/2020|-0.02||255100000||8.8000001907349|1|2020-04-30|15/03/2020|0.04||170500000||5.9400000572205|1|2020-04-18|15/12/2019|-0.09||468600000||5.7600002288818|1
2025-04-07 03:17:55|07631|100538|/equities/lantai-ind|SHANGHAICOMP|600328|CNY|Basic Materials|Chemicals|China|CNE000001618|9346||10.36B|10360000000|7.01|16257276|-7.45|-9.57|6.97-7.29|7.42|1471700357|0.78|19.56|12.89B|12890000000|0.36|0.27|3.68|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.4|1|8.4|8.4|34|4|28|-0.0149|0|0|0.4451|0.2529|13.6354|2.2254|2025-04-17|15/03/2025|||||7|1|2025-03-27|15/12/2024|||3320000000||7.8800001144409|1|2024-10-30|15/09/2024|||3210000000||8.7299995422363|1|2024-07-26|15/06/2024|||||7.210000038147|1|2024-04-18|15/03/2024|||2650000000|2650000000|8.1300001144409|1|2024-04-18|15/12/2023|||||8.1300001144409|1|2023-10-26|15/09/2023|||3600000000|3600000000|7.960000038147|1|2023-08-17|15/06/2023|||3860000000|3860000000|8.9099998474121|1|2023-04-29|15/03/2023|0.45||4720000000||10.769233703613|1|2023-04-28|15/12/2022|0.1||4030000000||10.500002861023|1|2022-10-29|15/09/2022|0.38||4200000000||10.930772781372|1|2022-08-19|15/06/2022|0.81||5520000000|5520000000|14.92308139801|1|2022-04-22|15/12/2021|0.28||4290000000||13.730772972107|1|2022-04-22|15/03/2022|0.64||4410000000||13.730772972107|1|2021-10-27|15/09/2021|0.46||3400000000||21.239999771118|1|2021-08-25|15/06/2021|0.54||3360000000||17.870000839233|1|2021-04-22|15/12/2020|0.36||3420000000||8.7299995422363|1|2021-04-22|15/03/2021|0.27||2370000000|2370000000|8.7299995422363|1|2020-10-28|15/09/2020|0.30||2450000000||6.4699997901917|1|2020-08-14|15/06/2020|0.30||2070000000||8.5600004196167|1
2025-04-07 03:18:02|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|600192|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000Y29|3710||2.62B|2620000000|5.94|9583838|31.54|-7.99|5.93-6.28|6.54|441748000|0.49|-14.87|1.72B|1720000000|-0.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||25|4|23|-0.0172|0|0|-0.7738|0.0509|18.4664|1.2361|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1|2022-10-27|15/09/2022|0.02||673100000||6.3000001907349|1|2022-08-15|15/06/2022|-0.05||649400000||6.3200001716614|1|2022-04-29|15/03/2022|-0.04||365400000||4.0199999809265|1|2022-04-08|15/12/2021|-0.09||603100000||5.3600001335144|1|2021-10-29|15/09/2021|-0.1||488600000||4.0900001525879|1|2021-08-11|15/06/2021|-0.08||550500000||4.8899998664856|1|2021-04-27|15/03/2021|-0.02||423800000||4.0199999809265|1|2021-04-10|15/12/2020|-0.46||619400000||4.1999998092651|1|2020-10-30|15/09/2020|||498400000||4.9899997711182|1|2020-08-22|15/06/2020|0.02||553400000||5.460000038147|1|2020-04-25|15/03/2020|||393500000||4.8600001335144|1|2020-04-25|15/12/2019|||625100000||4.8600001335144|1|2019-10-30|15/09/2019|||474200000||5.1599998474121|1|2019-08-16|15/06/2019|0.02||445500000||5.0700001716614|1|2019-04-25|15/03/2019|||372700000||9.1999998092651|1|2019-03-28|15/12/2018|-0||430700000||7.5500001907349|1|2018-10-26|15/09/2018|||474000000||4.1900000572205|1|2018-08-18|15/06/2018|0.02||521100000||4.7800002098083|1
2025-04-07 03:18:11|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|603169|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001T31|4274||12.63B|12630000000|9.63|36213707|76.38|-10.04|9.09-10.04|8.69|1306291798|0.79|79.83|5.79B|5790000000|0.12|||2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|7.61|1|7.61|7.61|33|4|24|-0.0278|0|0|-0.7248|0.3195|54.8433|2.4813|2025-04-30|15/03/2025|||||9.6300001144409|1|2025-03-31|15/12/2024|||||6.7300000190735|1|2024-10-30|15/09/2024|||1250000000||5.4699997901917|1|2024-08-23|15/06/2024|||||4.6100001335144|1|2024-04-30|15/03/2024|||927000000||5.3000001907349|1|2024-04-18|15/12/2023|||||5.210000038147|1|2023-10-31|15/09/2023|||||6.1999998092651|1|2023-08-26|15/06/2023|||||6.5100002288818|1|2023-04-29|15/03/2023|0.02||935900000||7.4000000953674|1|2023-03-11|15/12/2022|0.02||1910000000||6.8099999427795|1|2022-10-28|15/09/2022|0.03||1010000000||6.6700000762939|1|2022-08-10|15/06/2022|0.06||1150000000|1150000000|7.3699998855591|1|2022-04-21|15/03/2022|0.02||906700000||8.3500003814697|1|2022-02-18|15/12/2021|0.02||1300000000||8.5500001907349|1|2021-10-19|15/09/2021|0.03||1040000000||5.3899998664856|1|2021-07-28|15/06/2021|0.04||883400000||4.7300000190735|1|2021-04-23|15/03/2021|0.02||808600000||4.9000000953674|1|2021-04-22|15/12/2020|-0.2||1050000000||4.9000000953674|1|2020-10-30|15/09/2020|0.01||684800000||4.3899998664856|1|2020-08-20|15/06/2020|-0.04||526100000||5.4699997901917|1
2025-04-07 03:18:21|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|600738|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000LW7|619||3.32B|3320000000|4.48|27361348|11.67|-7.32|4.41-4.79|4.83|735272323|0.11|28.31|701.9M|701900000|0.16|0.04|0.82|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.007|-0.6667|0|3.0486|0.0919|28.5504|4.7775|2025-04-30|15/12/2024|||||4.4800000190735|1|2025-04-25|15/03/2025|||||4.4800000190735|1|2024-10-31|15/09/2024|||161000000||4.2699999809265|1|2024-08-30|15/06/2024|||||3.4500000476837|1|2024-04-27|15/12/2023||0.04|||4.0799999237061|1|2024-04-26|15/03/2024|||||3.960000038147|1|2023-10-31|15/09/2023|0.04|0.04|||5.3800001144409|1|2023-08-31|15/06/2023|0.03|0.03|||5.7399997711182|1|2023-04-29|15/03/2023|0.03||241000000||5.3099999427795|1|2023-04-21|15/12/2022|-0.05|0.05|131500000||8.1000003814697|1|2022-10-25|15/09/2022|-0.05|0.05|193000000|193000000|6.3299999237061|1|2022-08-31|15/06/2022|0.04|0.04|212300000||7.0599999427795|1|2022-04-30|15/03/2022|0.3|0.3|220000000||6.0900001525879|1|2022-04-18|15/12/2021|0.03||148800000||5.8899998664856|1|2021-10-18|15/09/2021|0.08||190400000||5.4400000572205|1|2021-08-26|15/06/2021|0.06||135600000||5.8899998664856|1|2021-04-30|15/03/2021|0.06||167900000||6.289999961853|1|2021-03-31|15/12/2020|0.11||599300000||6.3099999427795|1|2020-10-20|15/09/2020|0.03||260200000||5.7800002098083|1|2020-08-28|15/06/2020|0.03||244600000||5.3299999237061|1
2025-04-07 03:18:27|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|600612|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000537|2347|Lao Feng Xiang Co Ltd A|25.34B|25340000000|48.28|1852275|-40.24|-89.49|48.15-50.57|51.59|523117764|0.61|13.14|56.79B|56790000000|3.73|1.95|3.79|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.86|12|64.5|41|34|4|32|0.0143|-0.0236|-0.0228|0.0721|0.1186|18.0658|0.5556|2025-04-23|15/03/2025||1.69||23070000000|48.310001373291|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|54.5|1|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|56.060001373291|1|2024-08-30|15/06/2024|1.15|1.14|14330000000|14330000000|49.330001831055|1|2024-04-30|15/12/2023|0.48|0.48|9370000000|9370000000|77.459999084473|1|2024-04-29|15/03/2024|1.53|1.54|25630000000|25630000000|76.889999389648|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|56.639999389648|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|63.939998626709|1|2023-04-28|15/12/2022|0.66|0.75|9470000000|9490000000|61.200000762939|1|2023-04-28|15/03/2023|1.37|1.38|24560000000|24560000000|61.200000762939|1|2022-10-28|15/09/2022|0.89|0.89|19800000000|19800000000|39.799999237061|1|2022-08-31|15/06/2022|0.92|0.83|15300000000|15300000000|36.849998474121|1|2022-04-25|15/12/2021|0.72|0.73|8900000000|8900000000|42.270000457764|1|2022-04-25|15/03/2022|0.78|0.78|18440000000|18440000000|42.270000457764|1|2021-10-30|15/09/2021|0.87|0.87|18200000000|18200000000|48.009998321533|1|2021-08-28|15/06/2021|0.75|0.75|14390000000|14390000000|46.799999237061|1|2021-04-28|15/12/2020|0.59|0.6|7860000000|7860000000|57.720001220703|1|2021-04-28|15/03/2021|1.24|1.24|17200000000|17200000000|57.720001220703|1|2020-10-28|15/09/2020|0.94|0.94|17380000000|16730000000|45.119998931885|1|2020-08-28|15/06/2020|0.71|0.71|12000000000|12000000000|54.299999237061|1
2025-04-07 03:18:43|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|900905|USD|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000004K3|2347|Lao Feng Xiang Co Ltd B|3.45B|3450000000|3.5|288857|-11.83|-4.2|3.5-3.52|3.6|523117764|0.61|13.14|56.79B|56790000000|3.73|0.27|7.61|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|27.69|1|27.69|27.69|32|4|24|0.0034|-0.0464|-0.0419|0.0663|0.1424|1.2104|0.0395|2025-04-23|15/03/2025||1.69||23070000000|3.5020000934601|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|3.6170001029968|1|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|3.7720000743866|1|2024-08-30|15/06/2024|1.15|1.15|14330000000|14330000000|3.3710000514984|1|2024-04-30|15/12/2023|0.48|0.48|9370000000|9370000000|4.0100002288818|1|2024-04-29|15/03/2024|1.53|1.54|25630000000|25630000000|3.9879999160767|1|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|3.1210000514984|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|3.4990000724792|1|2023-04-28|15/03/2023|1.37|1.38|24560000000|24560000000|3.3900001049042|1|2023-04-28|15/12/2022|0.66|0.75|9470000000|9490000000|3.3900001049042|1|2022-10-28|15/09/2022|0.89|0.89|19800000000|19800000000|2.8499999046326|1|2022-08-31|15/06/2022|0.92|0.83|15300000000|15300000000|3.0090000629425|1|2022-04-25|15/12/2021|0.72|0.73|8900000000|8900000000|3.2579998970032|1|2022-04-25|15/03/2022|0.78|0.78|18440000000|18440000000|3.2579998970032|1|2021-10-30|15/09/2021|0.87|0.87|18200000000||3.5280001163483|1|2021-08-28|15/06/2021|0.75|0.92|14390000000||3.5420000553131|1|2021-04-28|15/12/2020|0.59||7860000000||2.9790000915527|1|2021-04-28|15/03/2021|1.24||17200000000|17200000000|2.9790000915527|1|2020-10-28|15/09/2020|0.94||||2.9279999732971|1|2020-08-28|15/06/2020|0.71||||2.9479999542236|1
2025-04-07 03:18:51|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|603883|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE1000023Q8|40881||13.87B|13870000000|18.34|22457436|-20.67|-28.38|17.14-18.44|19.04|760095613|0.43|15.99|22.63B|22630000000|1.11|0.99|5.2|2025-04-25 00:00:00|2025-04-25|neutral|neutral|sell|strong_sell|strong_buy|sell|sell|buy|sell|24.96|12|34.08|14|35|4|31|0.0227|-0.1897|0.0005|0.0705|0.0403|52.9932|2.5897|2025-04-30|15/12/2024||0.2566||6550000000|18.360000610352|1|2025-04-25|15/03/2025||0.445||5830000000|18.360000610352|1|2024-10-30|15/09/2024|0.17|0.1688|5290000000|5290000000|16.360000610352|1|2024-08-29|15/06/2024|0.24|0.3236|5400000000|5770000000|12.060000419617|1|2024-04-30|15/03/2024|0.4231|0.42|5540000000|5540000000|25.230777740479|1|2024-04-30|15/12/2023|0.2781|0.27|6400000000|6590000000|25.230777740479|1|2023-10-31|15/09/2023|0.2615|0.26|5230000000|5230000000|19.807697296143|1|2023-08-31|15/06/2023|0.2921|0.29|5370000000|5370000000|19.738466262817|1|2023-04-28|15/03/2023|0.3846|0.39|5440000000|5440000000|27.192316055298|1|2023-04-28|15/12/2022|0.2308|0.26|6400000000|5450000000|27.192316055298|1|2022-10-29|15/09/2022|0.2014|0.2|4790000000|4790000000|26.846162796021|1|2022-08-30|15/06/2022|0.2846|0.28|4850000000|4850000000|24.723083496094|1|2022-04-29|15/12/2021|0.1965|0.14|4420000000|4450000000|22.546161651611|1|2022-04-29|15/03/2022|0.3154|0.3|4140000000|4140000000|22.546161651611|1|2021-10-30|15/09/2021|0.1834|0.3901|3820000000|3820000000|33.653854370117|1|2021-08-18|15/06/2021|0.2604|0.4381|3820000000|3960000000|37.44616317749|1|2021-04-28|15/12/2020|0.1953|0.3572|3850000000|4080000000|48.069244384766|1|2021-04-28|15/03/2021|0.3314|0.3915|3640000000|3550000000|48.069244384766|1|2020-10-30|15/09/2020|0.2191|0.44|3430000000||56.823093414307|1|2020-08-21|15/06/2020|0.2485|0.34|3400000000||56.208831787109|1
2025-04-07 03:18:59|07638|100775|/equities/leshan-elec|SHANGHAICOMP|600644|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE0000008T5|2994||3.70B|3700000000|6.83|9514366|16.67|-8.66|6.6-6.97|6.86|538400659|0.59|170.75|3.11B|3110000000|0.04|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|||||25|4|24|-0.0129|0|0|-0.6476|0.0117|6.365|1.5275|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1|2022-10-27|15/09/2022|0.05||||7.6199998855591|1|2022-08-25|15/06/2022|0.11||||8.1599998474121|1|2022-04-28|15/03/2022|0.05||||5.4699997901917|1|2022-03-24|15/12/2021|-0.1||||6.1799998283386|1|2021-10-29|15/09/2021|0.16||||7.1599998474121|1|2021-08-20|15/06/2021|0.09||||5.75|1|2021-04-30|15/03/2021|0.07||||5.2300000190735|1|2021-03-27|15/12/2020|-0.13||||5.8000001907349|1|2020-10-31|15/09/2020|0.14||||4.9899997711182|1|2020-08-22|15/06/2020|0.11||||5.8400001525879|1|2020-04-30|15/03/2020|0.08||||5.0500001907349|1|2020-03-20|15/12/2019|-0.14||||4.9899997711182|1|2019-10-31|15/09/2019|0.1||||5.7800002098083|1|2019-08-09|15/06/2019|0.11||||6.0199999809265|1|2019-04-26|15/03/2019|0.1||514500000||7.3000001907349|1|2019-03-28|15/12/2018|-0.1||564500000||6.5199999809265|1|2018-10-31|15/09/2018|0.15||529000000||4.2399997711182|1|2018-08-10|15/06/2018|0.08||560400000||4.9400000572205|1
2025-04-07 03:19:08|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|603477|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002T63|4430||11.16B|11160000000|21.62|17646674|-42.92|-37.2|19.65-22.04|20.5|510070255|0.67|20.5|6.08B|6080000000|1.02|||2025-05-06 00:00:00|2025-05-06|strong_buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|23.47|4|23.94|23|33|4|31|-0.0682|-0.4345|0|-1.0178|0.2777|19.3661|6.0965|2025-05-06|15/03/2025|||||21.60000038147|1|2025-03-22|15/12/2024|0.51||2120000000||18.809999465942|1|2024-10-31|15/09/2024|0.6||1720000000|1720000000|19.280000686646|1|2024-08-29|15/06/2024|0.18||1280000000|1280000000|17.290000915527|1|2024-04-29|15/03/2024|-0.27||949000000||34.580001831055|1|2024-03-23|15/12/2023|-0.59|-0.59|1040000000|1040000000|36.259998321533|1|2023-10-28|15/09/2023|0.03|0.03|1030000000|1030000000|31.909999847412|1|2023-08-31|15/06/2023|-0.24|-0.28|1080000000|1080000000|26.459999084473|1|2023-04-29|15/03/2023|-0.41||894000000|894000000|30.030000686646|1|2023-03-30|15/12/2022|0.5|0.3|1450000000|1450000000|26.110000610352|1|2022-10-29|15/09/2022|0.2|0.2|990000000|990000000|19.059999465942|1|2022-08-20|15/06/2022|0.15|-0.05|790900000||33.279998779297|1|2022-04-30|15/03/2022|-0.03|-0.03|734500000||18.35000038147|1|2022-04-26|15/12/2021|0.11|0.11|899000000|899000000|19|1|2021-10-29|15/09/2021|-0.17||629700000||14.140000343323|1|2021-07-27|15/06/2021|0.12||734200000||11.270000457764|1|2021-04-15|15/03/2021|0.49||720200000||16.549999237061|1|2021-03-31|15/12/2020|0.23||627800000||16.110000610352|1|2020-10-16|15/09/2020|0.12||650800000||14.869999885559|1|2020-08-27|15/06/2020|-0.07||82680000||13.720000267029|1
2025-04-07 03:19:16|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|600739|CNY|Healthcare|Pharmaceuticals|China|CNE000000LY3|3356||14.55B|14550000000|9.54|16820168|1.63|-13.71|9.54-10.1|10.62|1522315928|0.83|41.91|11.29B|11290000000|0.23|0.1|0.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|0.0086|0|0|0.6228|0.0193|29.9974|1.5946|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1|2022-10-28|15/09/2022|0.16||4120000000||12.939999580383|1|2022-08-30|15/06/2022|0.43||4260000000||13.060000419617|1|2022-04-29|15/03/2022|0.18||3560000000||13|1|2022-04-27|15/12/2021|0.19||4860000000||12.449999809265|1|2021-10-29|15/09/2021|0.35||5240000000||20.420000076294|1|2021-08-27|15/06/2021|0.53||4290000000||21.969999313354|1|2021-04-30|15/03/2021|0.35||3970000000||22.049999237061|1|2021-04-29|15/12/2020|0.16||4570000000||22.340000152588|1|2020-10-31|15/09/2020|1.03||4210000000||22.549999237061|1|2020-08-29|15/06/2020|0.53||4860000000||26.450000762939|1|2020-04-30|15/03/2020|0.09||3310000000||16.729999542236|1|2020-03-28|15/12/2019|0.1||3960000000||18.950000762939|1|2019-10-31|15/09/2019|0.19||4840000000||14.060000419617|1|2019-08-31|15/06/2019|0.09||5180000000||13.930000305176|1|2019-04-29|15/03/2019|0.4||3770000000||14|1|2019-04-27|15/12/2018|0.04||5100000000||14|1|2018-10-31|15/09/2018|0.16||5050000000||10.819999694824|1|2018-08-31|15/06/2018|0.2||4890000000||13.840000152588|1
2025-04-07 03:19:24|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|603315|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002201|1163||3.79B|3790000000|11.84|18781603|0.15|-19.37|11.84-12.19|13.48|320426264|0.05|37|1.23B|1230000000|0.32|0.07|0.52|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|||||25|4|24|0.0019|0|0|0.6112|0.1303|111.1364|8.4983|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1|2022-10-27|15/09/2022|0.03||275100000||18.920000076294|1|2022-08-22|15/06/2022|0.04||270200000||25.549999237061|1|2022-04-28|15/03/2022|0.04||156100000||21.969999313354|1|2022-04-25|15/12/2021|0.08||344200000||25.079999923706|1|2021-10-25|15/09/2021|0.03||216800000||25.079999923706|1|2021-08-26|15/06/2021|0.08||224800000||22.930000305176|1|2021-04-29|15/03/2021|0.05||165500000||12.880000114441|1|2021-04-26|15/12/2020|0.09||293000000||12.930000305176|1|2020-10-29|15/09/2020|0.07||243100000||12.170000076294|1|2020-08-25|15/06/2020|0.1||222200000||12.869999885559|1|2020-04-29|15/03/2020|0.07||127900000||10.460000038147|1|2020-04-27|15/12/2019|0.12||264500000||10.659999847412|1|2019-10-29|15/09/2019|0.12||196400000||11.939999580383|1|2019-08-20|15/06/2019|0.01||98430000||10.5|1|2019-04-22|15/03/2019|0.01||110600000||14.180000305176|1|2019-03-20|15/12/2018|||92530000||15.300000190735|1|2018-10-30|15/09/2018|0.02||80690000||11.039999961853|1|2018-08-28|15/06/2018|0.01||66570000||11.210000038147|1
2025-04-07 03:19:31|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|600758|CNY|Energy|Coal|China|CNE000000MW5|0||4.51B|4510000000|3.38|24393369|9.73|-4.62|3.35-3.55|3.72|1322017394||140.93|244.17M|244170000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||25|4|24|-0.0149|0|0|-1.7282|0.0381|7.7613|0.9863|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1|2022-10-26|15/09/2022|-0.03||1400000000||3.920000076294|1|2022-08-30|15/06/2022|0.01||1280000000||4.8800001144409|1|2022-04-28|15/03/2022|0.17||1980000000||3.3599998950958|1|2022-04-21|15/12/2021|0.01||1630000000||4.9400000572205|1|2021-10-28|15/09/2021|0.05||1460000000||3.9300000667572|1|2021-08-26|15/06/2021|-0.07||1190000000||4.1999998092651|1|2021-04-20|15/03/2021|-0.03||1630000000||3.5899999141693|1|2021-04-20|15/12/2020|-0.03||761400000||3.5899999141693|1|2020-10-31|15/09/2020|-0.18||1320000000||3|1|2020-08-28|15/06/2020|-0.06||1150000000||3.3499999046326|1|2020-04-30|15/03/2020|0.01||1830000000||3.3800001144409|1|2020-04-28|15/12/2019|0.01||1910000000||3.8199999332428|1|2019-10-30|15/09/2019|-0.09||1490000000||4.6799998283386|1|2019-08-28|15/06/2019|0.03||1440000000||4.9200000762939|1|2019-04-29|15/03/2019|0.07||1850000000||6.0100002288818|1|2019-04-26|15/12/2018|0.08||1970000000||6.4899997711182|1|2018-10-31|15/09/2018|-0.03||1640000000||3.6099998950958|1|2018-08-28|15/06/2018|-0.03||1510000000||4.1799998283386|1
2025-04-07 03:19:41|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|600303|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001691|3802||2.20B|2200000000|3.22|10652675|-22.25|-4.46|3.22-3.26|3.33|683604211|0.34|-4.88|1.35B|1350000000|-0.66|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|strong_sell|strong_buy|buy|sell|buy|neutral|||||32|4|23|0.0013|0|0|0.2248|0.0521|-22.2318|1.4322|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.460000038147|1|2024-04-26|15/12/2023|||||3.75|1|2024-04-25|15/03/2024|||||3.5699999332428|1|2023-10-28|15/09/2023|||||4.6199998855591|1|2023-08-31|15/06/2023|||||4.9000000953674|1|2023-04-29|15/12/2022|||||4.5|1|2023-04-29|15/03/2023|||||4.5|1|2022-10-29|15/09/2022|-0.12||474800000||5.2699999809265|1|2022-08-31|15/06/2022|-0.11||297600000||5.1399998664856|1|2022-04-29|15/03/2022|-0.10||559000000||4.3499999046326|1|2022-04-15|15/12/2021|-0.4||555100000||5.0300002098083|1|2021-10-29|15/09/2021|-0.10||516600000||3.4400000572205|1|2021-08-27|15/06/2021|-0.10||836700000||4.1100001335144|1|2021-04-30|15/03/2021|-0.10||571500000||3.8199999332428|1|2021-04-17|15/12/2020|-0.10||1310000000||3.9100000858307|1|2020-10-29|15/09/2020|-0.10||477200000||4.2300000190735|1|2020-08-25|15/06/2020|-0.10||472400000||3.789999961853|1|2020-04-30|15/03/2020|-0.10||360500000||3.4400000572205|1|2020-04-10|15/12/2019|0.2||423000000||3.7300000190735|1
2025-04-07 03:19:49|07644|100781|/equities/sh-shenhua|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|23|-0.0007|0|0|0.9034|0.0372|-5.07|0|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1|2022-10-28|15/09/2022|-0.01||1620000000||1.9700000286102|1|2022-08-30|15/06/2022|-0.01||1320000000||2.2200000286102|1|2022-04-29|15/03/2022|||1660000000||1.7599999904633|1|2022-03-30|15/12/2021|0.02||1510000000||2.0199999809265|1|2021-10-29|15/09/2021|||1700000000||1.8999999761581|1|2021-08-30|15/06/2021|||1910000000||1.9400000572205|1|2021-04-29|15/03/2021|||1970000000||1.6499999761581|1|2021-03-30|15/12/2020|-0.37||1890000000||1.6699999570847|1|2020-10-30|15/09/2020|-0||1990000000||1.7999999523163|1|2020-08-28|15/06/2020|||1900000000||2|1|2020-04-29|15/03/2020|-0.02||1110000000||1.8799999952316|1|2020-04-29|15/12/2019|-0.12||2010000000||1.8799999952316|1|2019-10-30|15/09/2019|-0.02||1680000000||2.1199998855591|1|2019-08-30|15/06/2019|||1930000000||2.2000000476837|1|2019-04-29|15/03/2019|0.01||1730000000||2.6199998855591|1|2019-04-29|15/12/2018|0.23||2040000000||2.6199998855591|1|2018-10-30|15/09/2018|0.06||1940000000||1.7999999523163|1|2018-08-31|15/06/2018|-0.05||1620000000||2.0099999904633|1
2025-04-07 03:19:58|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|603609|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100001VB7|8971||7.61B|7610000000|8.27|6117747|8.21|-9.38|7.84-8.44|7.95|915656248|0.48|-31.88|33.09B|33090000000.000004|-0.25|||2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.1|3|11.7|9.1|34|4|31|0.011|0|0|-0.1987|0.0461|11.819|0.4558|2025-04-26|15/12/2024|||||8.2700004577637|1|2025-04-25|15/03/2025|||||8.2700004577637|1|2024-10-30|15/09/2024|0.35||9040000000|9040000000|7.4400000572205|1|2024-08-14|15/06/2024|0.07||7750000000||7|1|2024-04-26|15/03/2024|-0.11||7220000000||6.9699997901917|1|2024-03-30|15/12/2023|-0.54|-0.54|9080000000|9080000000|7.1599998474121|1|2023-10-28|15/09/2023|0.07|0.07|10190000000|10190000000|8.6999998092651|1|2023-08-16|15/06/2023|-0.05|-0.05|8860000000|8860000000|9.1300001144409|1|2023-04-28|15/03/2023|0.02|0.02|7840000000|7840000000|11.180000305176|1|2023-03-31|15/12/2022|0.18|0.18|9290000000|9290000000|11.739999771118|1|2022-10-26|15/09/2022|0.33|0.33|9740000000|9740000000|11.560000419617|1|2022-08-16|15/06/2022|0.19||7410000000||9.8999996185303|1|2022-04-29|15/12/2021|0.08||7710000000||7.8400001525879|1|2022-04-29|15/03/2022|-0.14|-0.14|6370000000|6370000000|7.8400001525879|1|2021-10-29|15/09/2021|-0.22||8120000000||9.0600004196167|1|2021-08-31|15/06/2021|-0.04||7320000000||8.9099998474121|1|2021-04-22|15/03/2021|0.32|0.32|6320000000|6320000000|11.670000076294|1|2021-03-31|15/12/2020|0.33||6960000000||12.390000343323|1|2020-10-27|15/09/2020|0.35||7010000000||13.229999542236|1|2020-08-07|15/06/2020|0.33||5390000000||16.889999389648|1
2025-04-07 03:20:07|07646|101114|/equities/lifan-industry|SHANGHAICOMP|601777|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100000X10|5178||34.32B|34320000000|7.6|73290229|159.5|-10.5|7.53-7.98|8.57|4521100071|0.23|7919.6|7.25B|7250000000|0|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||32|4|25|-0.0029|0|0|-9.9876|0.0208|98.2045|3.7844|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1|2024-04-26|15/03/2024|||||3.079999923706|1|2024-04-13|15/12/2023|||||3.1600000858307|1|2023-10-28|15/09/2023|||||3.789999961853|1|2023-08-22|15/06/2023|||||3.7799999713898|1|2023-04-29|15/03/2023|0.01||1090000000||3.5299999713898|1|2023-04-15|15/12/2022|||3350000000||3.5499999523163|1|2022-10-29|15/09/2022|0.01||2180000000||4.2699999809265|1|2022-08-27|15/06/2022|0.01||1880000000||5.0900001525879|1|2022-04-29|15/03/2022|0.01||1250000000||3.5699999332428|1|2022-04-23|15/12/2021|0.01||1420000000||3.9800000190735|1|2021-10-30|15/09/2021|0.01||823800000||6.2600002288818|1|2021-08-14|15/06/2021|0.01||895500000||6.3000001907349|1|2021-04-29|15/03/2021|0.01||840100000||5.7699999809265|1|2021-04-10|15/12/2020|0.01||1030000000||5.5999999046326|1|2020-10-30|15/09/2020|-0.65||1020000000||5.1599998474121|1|2020-08-25|15/06/2020|0.01||1020000000||4.3699998855591|1|2020-04-30|15/03/2020|0.01||564200000||3.0999999046326|1|2020-04-16|15/12/2019|-1.57||763700000||3.1800000667572|1
2025-04-07 03:20:16|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|603823|CNY|Basic Materials|Chemicals|China|CNE100002ZR2|1810||4.03B|4030000000.0000005|9.66|8969636|19.22|-15.46|9.6-10.22|10.55|416367704|0.22|22.09|2.35B|2350000000|0.44|0.15|1.41|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||31|4|24|0.0087|0|0|0.0242|0.0314|23.697|3.3179|2025-04-26|15/12/2024|||||9.6599998474121|1|2025-04-24|15/03/2025|||||9.6599998474121|1|2024-10-28|15/09/2024|||||10.159999847412|1|2024-08-29|15/06/2024|||||8.6999998092651|1|2024-04-30|15/12/2023|||||8.0100002288818|1|2024-04-29|15/03/2024|||||7.6799998283386|1|2023-10-28|15/09/2023|||590000000|590000000|9.6199998855591|1|2023-04-28|15/03/2023|0.05||553100000||12.107695579529|1|2023-04-19|15/12/2022|0.08||539800000||12.830773353577|1|2022-10-27|15/09/2022|0.12||541100000||11.900004386902|1|2022-08-25|15/06/2022|0.26||740800000||12.369234085083|1|2022-04-27|15/03/2022|0.21||646300000||8.5000028610229|1|2021-10-28|15/09/2021|0.2||585900000||14.869999885559|1|2021-08-25|15/06/2021|0.27||641300000||16.829999923706|1|2021-04-27|15/03/2021|0.24||596300000||17.200000762939|1|2021-04-16|15/12/2020|0.26||584400000||16.760000228882|1|2020-10-28|15/09/2020|0.23||515500000||14.609999656677|1|2020-08-28|15/06/2020|0.14||516500000||17.239999771118|1|2020-04-28|15/03/2020|0.14||388700000||19.578578948975|1|2020-04-17|15/12/2019|0.23||494100000||22.228580474854|1
2025-04-07 03:20:26|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|603636|CNY|Technology|Integrated Hardware \u0026 Software|China|CNE100001VK8|2666||6.74B|6740000000|11.61|42051791|29.39|-19.93|11.61-12.18|13.06|580360523|0.56|-193.5|1.34B|1340000000|-0.06|0.05|0.38|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|4|24|-0.0173|0|0|-3.0898|0.8512|-34.3986|8.5817|2025-04-26|15/12/2024|||||11.609999656677|1|2025-04-25|15/03/2025|||||11.609999656677|1|2024-10-31|15/09/2024|||136000000||10.970000267029|1|2024-08-23|15/06/2024|||||7.6399998664856|1|2024-04-30|15/03/2024|||108000000|108000000|9.579999923706|1|2024-04-30|15/12/2023|||||9.579999923706|1|2023-10-28|15/09/2023|||||12.050000190735|1|2023-08-29|15/06/2023|||||12.010000228882|1|2023-04-29|15/03/2023|-0.04||147600000||16.60000038147|1|2023-04-20|15/12/2022|0.3||1130000000||16.930000305176|1|2022-10-29|15/09/2022|0.02||264000000|264000000|13.460000038147|1|2022-08-11|15/06/2022|-0.03||218600000||15.35000038147|1|2022-04-28|15/03/2022|-0.05||126000000|126000000|8.8599996566772|1|2022-04-28|15/12/2021|0.25||1060000000||8.8599996566772|1|2021-10-30|15/09/2021|-0.03||191800000||8.3100004196167|1|2021-08-26|15/06/2021|0.02||328400000||9.170000076294|1|2021-04-28|15/03/2021|-0.01||132000000|132000000|10.289999961853|1|2021-04-16|15/12/2020|0.48||1050000000||10.039999961853|1|2020-10-24|15/09/2020|-0.01||205000000||11.939999580383|1|2020-08-29|15/06/2020|0.03||181200000||13.85000038147|1
2025-04-07 03:20:37|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|600231|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001279|7158||4.44B|4440000000|1.57|15566099|-8.99|-2.28|1.56-1.66|1.7|2810865581|0.54|-2.68|18.1B|18100000000|-0.59|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0012|0|-0.0005|-0.246|0.0268|5.9726|0.3983|2025-04-25|15/03/2025|||||1.5700000524521|1|2025-04-01|15/12/2024|||||1.710000038147|1|2024-10-31|15/09/2024|||||1.9099999666214|1|2024-08-31|15/06/2024|||||1.4199999570847|1|2024-04-29|15/03/2024|||||1.6900000572205|1|2024-04-25|15/12/2023|||||1.6599999666214|1|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.3099999427795|1|2023-04-29|15/03/2023|0.02||5530000000||2.170000076294|1|2023-04-29|15/12/2022|-0.25||4090000000||2.170000076294|1|2022-10-29|15/09/2022|-0.12||4590000000||2.1300001144409|1|2022-08-31|15/06/2022|||6850000000||2.4300000667572|1|2022-04-29|15/03/2022|0.04||6020000000||2.2400000095367|1|2022-03-02|15/12/2021|-0.06||6070000000||2.8199999332428|1|2021-10-30|15/09/2021|0.11||7470000000||2.710000038147|1|2021-08-31|15/06/2021|0.18||6820000000||3.4500000476837|1|2021-04-30|15/12/2020|0.05||5640000000||3.0699999332428|1|2021-04-30|15/03/2021|0.05||5780000000||3.0699999332428|1|2020-10-31|15/09/2020|0.1||5400000000||2.1300001144409|1|2020-08-19|15/06/2020|0.05||4960000000||2.3800001144409|1
2025-04-07 03:20:45|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|600480|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001FN6|10607||13.51B|13510000000|14.37|47022260|66.7|-19.68|14.37-14.4|16.85|940498410|0.43|18.91|18.65B|18650000000|0.76|0.35|2.19|2025-04-29 00:00:00|2025-04-29|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||35|4|29|-0.0037|0.4028|0|-0.3073|0.0331|24.2212|0.6307|2025-04-29|15/03/2025|||||14.369999885559|1|2025-04-29|15/12/2024|||||14.369999885559|1|2024-10-26|15/09/2024|||4410000000|4410000000|9.2299995422363|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1|2024-04-30|15/12/2023|||5300000000||10.159999847412|1|2024-04-29|15/03/2024|||4300000000|4300000000|10.079999923706|1|2023-10-27|15/09/2023|||||9.420000076294|1|2023-08-29|15/06/2023|||||8.8500003814697|1|2023-04-25|15/12/2022|0.14||4650000000||7.3400001525879|1|2023-04-25|15/03/2023|0.09||3960000000|3960000000|7.3400001525879|1|2022-10-28|15/09/2022|0.08||4150000000||7.8200001716614|1|2022-08-30|15/06/2022|0.06||3740000000||9.1199998855591|1|2022-04-26|15/12/2021|0.1||4260000000||7.5999999046326|1|2022-04-26|15/03/2022|0.12||4150000000||7.5999999046326|1|2021-10-26|15/09/2021|0.08||3610000000||9.210000038147|1|2021-08-28|15/06/2021|0.07||3970000000||9.6899995803833|1|2021-04-27|15/03/2021|0.11||3920000000||9.4399995803833|1|2021-04-27|15/12/2020|0.11||4290000000||9.4399995803833|1|2020-10-28|15/09/2020|0.06||3750000000|3750000000|9.25|1|2020-08-29|15/06/2020|-0.19||3320000000||10.569999694824|1
2025-04-07 03:20:54|07651|100349|/equities/linhai|SHANGHAICOMP|600099|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000RX2|556||1.93B|1930000000|8.83|4361603|17.34|-11.11|8.83-9.32|9.89|219120000|0.83|110.37|1.05B|1050000000|0.08|0.02|0.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||25|4|24|0.0038|0|0|-0.2222|0.0549|31.56|2.8379|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1|2022-10-28|15/09/2022|-0||155000000||8.289999961853|1|2022-08-26|15/06/2022|0.03||182100000||8.8999996185303|1|2022-04-26|15/03/2022|0.01||197200000||7.2800002098083|1|2022-04-26|15/12/2021|0.02||272700000||7.2800002098083|1|2021-10-29|15/09/2021|-0.01||153000000||6.7800002098083|1|2021-08-30|15/06/2021|0.03||229900000||7.4000000953674|1|2021-04-28|15/03/2021|0.01||185900000||6.3200001716614|1|2021-04-13|15/12/2020|0.03||165400000||6.3400001525879|1|2020-10-30|15/09/2020|0.01||154400000||6.8800001144409|1|2020-08-28|15/06/2020|||160500000||7.6999998092651|1|2020-04-27|15/03/2020|-0.01||119300000||6.2699999809265|1|2020-04-17|15/12/2019|0.02||140800000||6.0500001907349|1|2019-10-25|15/09/2019|||124000000||6.9000000953674|1|2019-08-23|15/06/2019|||160200000||6.8600001335144|1|2019-04-26|15/03/2019|||153100000||8.1899995803833|1|2019-03-29|15/12/2018|0.01||156800000||6.9499998092651|1|2018-10-26|15/09/2018|-0||108800000||5.6500000953674|1|2018-08-25|15/06/2018|||133900000||6.4000000953674|1
2025-04-07 03:21:02|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|603669|CNY|Healthcare|Pharmaceuticals|China|CNE1000022R8|475||2.86B|2860000000|4.06|13498981|10.54|-9.54|4.06-4.34|4.46|703542212|0.24|-27.07|277.2M|277200000|-0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0132|0|0|-0.0163|0.0013|44.5857|8.1979|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1|2022-10-28|15/09/2022|-0.16||50930000||5.8600001335144|1|2022-08-26|15/06/2022|0.02||74280000||6.1100001335144|1|2022-04-29|15/03/2022|0.03||126000000||5.6100001335144|1|2022-04-29|15/12/2021|-0.02||86360000||5.6100001335144|1|2021-10-29|15/09/2021|0.01||176000000||8.079999923706|1|2021-08-20|15/06/2021|0.05||204000000||9.5699996948242|1|2021-04-17|15/03/2021|0.05||274000000||8.670000076294|1|2021-04-17|15/12/2020|0.01||231000000||8.670000076294|1|2020-10-30|15/09/2020|0.11||296200000||8.2799997329712|1|2020-08-07|15/06/2020|0.01||214100000||9.6800003051758|1|2020-04-22|15/03/2020|0.13||259700000||8.2928600311279|1|2020-04-18|15/12/2019|0.1||423600000||8.5428609848022|1|2019-10-26|15/09/2019|0.08||374300000||5.6071448326111|1|2019-08-31|15/06/2019|0.14||471900000||5.1214308738708|1|2019-04-27|15/12/2018|0.05||487600000||6.3928618431091|1|2019-04-26|15/03/2019|0.1||365200000||6.474494934082|1|2018-10-27|15/09/2018|0.27||365300000||4.6683712005615|1|2018-08-11|15/06/2018|0.1||491100000||5.6020450592041|1
2025-04-07 03:21:12|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|601003|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001R68|14046||7.20B|7200000000|2.8|15683921|3|-3.49|2.79-3|3.03|2562793200|0.49|-9.13|75.76B|75760000000|-0.31|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|28|-0.0028|-0.8595|0|-0.4431|0.0398|7.5654|0.2758|2025-04-29|15/12/2024||0.02|||2.7999999523163|1|2025-04-23|15/03/2025|||||2.7999999523163|1|2024-10-31|15/09/2024||0.02|||3.1400001049042|1|2024-08-27|15/06/2024||0.03|||2.539999961853|1|2024-04-27|15/12/2023|-0.19|0.09|||2.8499999046326|1|2024-04-26|15/03/2024|0.01||19990000000||2.789999961853|1|2023-10-28|15/09/2023||0.13|||3.5599999427795|1|2023-08-26|15/06/2023||0.12|||4.039999961853|1|2023-04-28|15/12/2022|0.1|0.00|18360000000||3.960000038147|1|2023-04-28|15/03/2023|0.1|0.1|17200000000|17200000000|3.960000038147|1|2022-10-28|15/09/2022|-0.64|-0.64|17270000000||3.5199999809265|1|2022-08-25|15/06/2022|-0.17|0.26|22130000000||3.6199998855591|1|2022-04-28|15/12/2021|-0.33|0.34|27140000000||5.1500000953674|1|2022-04-28|15/03/2022|-0.2|-0.2|22960000000|22960000000|5.1500000953674|1|2021-10-28|15/09/2021|0.161||24560000000||5.6399998664856|1|2021-08-26|15/06/2021|0.479||22940000000||6.960000038147|1|2021-04-28|15/03/2021|0.26||17610000000||7.6999998092651|1|2021-04-28|15/12/2020|0.19||17530000000||7.6999998092651|1|2020-10-28|15/09/2020|0.18|0.18|14160000000|14160000000|4.6100001335144|1|2020-08-20|15/06/2020|0.24||12320000000||4.9899997711182|1
2025-04-07 03:21:20|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|600249|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE000001GK0|1544||2.67B|2670000000|4.85|9695675|8.91|-6.79|4.84-5.13|5.34|550000000|0.43|32.53|1.05B|1050000000|0.15|0.03|0.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|24|-0.0125|0|0|-0.3062|0.0097|-0.3445|3.1421|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1|2022-10-26|15/09/2022|-0.03||185000000||4.6900000572205|1|2022-08-24|15/06/2022|||139000000||4.9800000190735|1|2022-04-26|15/03/2022|-0.05||151700000||4.9699997901917|1|2022-03-30|15/12/2021|0.01||227300000||6.289999961853|1|2021-10-28|15/09/2021|0.02||122300000||4.5700001716614|1|2021-08-25|15/06/2021|0.02||197200000||4.75|1|2021-04-29|15/03/2021|-0.04||170700000||5.6900000572205|1|2021-03-30|15/12/2020|-0.01||196600000||5.3600001335144|1|2020-10-28|15/09/2020|0.11||196500000||4.1999998092651|1|2020-08-25|15/06/2020|0.04||155500000||5.0700001716614|1|2020-04-29|15/03/2020|-0.03||136900000||4.210000038147|1|2020-04-16|15/12/2019|-0.11||304900000||4.6799998283386|1|2019-10-29|15/09/2019|-0.04||275400000||4.1700000762939|1|2019-08-22|15/06/2019|-0.04||319900000||4.2600002288818|1|2019-04-25|15/03/2019|0.09||286500000||4.9499998092651|1|2019-04-18|15/12/2018|0.04||350100000||5.0599999427795|1|2018-10-25|15/09/2018|0.03||307100000||3.6900000572205|1|2018-08-17|15/06/2018|-0.01||302500000||4.2399997711182|1
2025-04-07 03:21:30|07655|101167|/equities/loncin-motor|SHANGHAICOMP|603766|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001JP2|8932||21.40B|21400000000|10.38|35964616|69.66|-12.01|9.92-10.55|11.52|2053541850|0.4|31.24|15.92B|15920000000|0.33|0.1|0.91|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|11.55|3|11.55|11.55|34|4|25|-0.0045|0|0|-0.3659|0.0303|12.9084|0.902|2025-04-29|15/12/2024|||||10.380000114441|1|2025-04-28|15/03/2025|||||10.380000114441|1|2024-10-29|15/09/2024|||||8.3400001525879|1|2024-08-30|15/06/2024|||4370000000||6.6300001144409|1|2024-04-27|15/12/2023|||||6.5999999046326|1|2024-04-27|15/03/2024|||3300000000|3300000000|6.5999999046326|1|2023-10-26|15/09/2023|||||5.5100002288818|1|2023-08-26|15/06/2023|||||5.039999961853|1|2023-04-24|15/12/2022|-0.13||2910000000||4.8099999427795|1|2023-04-24|15/03/2023|0.09||2740000000||4.8099999427795|1|2022-10-29|15/09/2022|0.11||2900000000||5.7600002288818|1|2022-08-26|15/06/2022|0.14||3100000000||5.0500001907349|1|2022-04-30|15/03/2022|0.00||3500000000||4.210000038147|1|2022-04-26|15/12/2021|-0.16||3720000000||4.0999999046326|1|2021-10-29|15/09/2021|0.00||3180000000||4.2600002288818|1|2021-08-31|15/06/2021|0.00||3310000000||3.5899999141693|1|2021-04-24|15/12/2020|0.01||3020000000||3.3599998950958|1|2021-04-24|15/03/2021|0.08||2840000000||3.3599998950958|1|2020-10-30|15/09/2020|0.00||3050000000||4.0500001907349|1|2020-08-22|15/06/2020|0.1||2750000000||4.5|1
2025-04-07 03:21:38|07656|100656|/equities/long-yuan|SHANGHAICOMP|600491|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001HQ5|3158||5.38B|5380000000|3.53|23768336|34.83|-4.59|3.52-3.74|3.86|1529757955|0.45|-5.12|8.66B|8660000000|-0.69|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0032|-0.0972|0|0.2519|0.0138|14.5404|0.6336|2025-04-26|15/12/2024|||||3.5299999713898|1|2025-04-24|15/03/2025|||||3.5299999713898|1|2024-10-29|15/09/2024|||||4.2300000190735|1|2024-08-30|15/06/2024|||||2.4800000190735|1|2024-04-29|15/03/2024|||||2.5099999904633|1|2024-04-24|15/12/2023|||||2.460000038147|1|2023-10-31|15/09/2023|||||4.4499998092651|1|2023-08-31|15/06/2023|||||4.6999998092651|1|2023-04-29|15/03/2023|0.05||3280000000||4.9800000190735|1|2023-04-19|15/12/2022|-0.38||2640000000||5.1900000572205|1|2022-10-28|15/09/2022|0.47||3680000000||5.210000038147|1|2022-08-30|15/06/2022|0.06||3010000000||6.6700000762939|1|2022-04-25|15/03/2022|0.11||4920000000||4.9800000190735|1|2022-03-31|15/12/2021|0.04|0.18|4390000000||6.1500000953674|1|2021-10-29|15/09/2021|0.14|0.14|4860000000||6.8899998664856|1|2021-08-27|15/06/2021|0.14|0.14|5240000000||4.75|1|2021-04-28|15/03/2021|0.13|0.13|5060000000||5|1|2021-04-10|15/12/2020|0.16|0.16|2960000000|2960000000|5.0799999237061|1|2020-10-28|15/09/2020|0.12|0.12|4780000000|4780000000|8.1300001144409|1|2020-08-26|15/06/2020|0.13|0.13|5330000000||9.4499998092651|1
2025-04-07 03:21:46|07657|100948|/equities/longjian|SHANGHAICOMP|600853|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000G21|6213||3.50B|3500000000|3.45|23321181|-1.55|-5.1|3.44-3.68|3.75|1014031746||8.46|18.29B|18290000000|0.41|0.04|0.92|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|28|-0.0032|0|0|-0.2778|0.5163|5.3848|0.4876|2025-04-25|15/03/2025|||||3.4400000572205|1|2025-03-29|15/12/2024|||||3.7300000190735|1|2024-10-29|15/09/2024|||||3.8099999427795|1|2024-08-31|15/06/2024|||||3.079999923706|1|2024-04-29|15/03/2024|||||3.789999961853|1|2024-04-20|15/12/2023||0.22|||3.5699999332428|1|2023-10-31|15/09/2023||0.14|||4.6199998855591|1|2023-08-31|15/06/2023||0.06|||4.2399997711182|1|2023-04-29|15/03/2023|0.01|0.01|1890000000||6.6300001144409|1|2023-03-31|15/12/2022|0.18|0.18|5600000000||5.039999961853|1|2022-10-29|15/09/2022|0.11||5510000000||2.75|1|2022-08-31|15/06/2022|0.05||4150000000||3.1400001049042|1|2022-04-29|15/03/2022|||1710000000||3.3800001144409|1|2022-03-31|15/12/2021|0.12||4130000000||3.710000038147|1|2021-10-30|15/09/2021|0.11||5910000000||2.329999923706|1|2021-08-28|15/06/2021|0.03||3830000000||2.4900000095367|1|2021-04-30|15/03/2021|||1320000000||2.6099998950958|1|2021-03-31|15/12/2020|0.09||3810000000||2.5999999046326|1|2020-10-30|15/09/2020|0.13||4880000000||2.5750000476837|1|2020-08-29|15/06/2020|0.04||2650000000||2.8416669368744|1
2025-04-07 03:21:54|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|603003|CNY|Energy|Oil \u0026 Gas|China|CNE100001MH3|192||1.86B|1860000000|4.95|5845568|-52.68|-11.13|4.95-4.97|5.47|376293334|0.62|-29.12|2.09B|2089999999.9999998|-0.17|0.06|1.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0042|0|0|-0.9353|0.0641|52.9185|0.2988|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1|2022-10-27|15/09/2022|0.01||3030000000||7.1100001335144|1|2022-08-29|15/06/2022|||2410000000||7.9800000190735|1|2022-04-27|15/03/2022|0.06||2200000000||5.7300000190735|1|2022-04-27|15/12/2021|-0.41||2670000000||5.7300000190735|1|2021-10-27|15/09/2021|||1950000000||7.0900001525879|1|2021-08-25|15/06/2021|-0.02||1710000000||6.8400001525879|1|2021-04-28|15/03/2021|0.04||1650000000||6.8299999237061|1|2021-04-28|15/12/2020|-0.23||1710000000||6.8299999237061|1|2020-10-29|15/09/2020|0.07||2280000000||7.6599998474121|1|2020-08-27|15/06/2020|0.06||3080000000||9.1599998474121|1|2020-04-27|15/03/2020|-0.09||1870000000||8.7600002288818|1|2020-04-27|15/12/2019|0.02||13500000000||8.7600002288818|1|2019-10-29|15/09/2019|-0.05||4790000000||9.0200004577637|1|2019-08-27|15/06/2019|0.01||3100000000||8.6199998855591|1|2019-04-25|15/03/2019|-0.03||2530000000||9.7200002670288|1|2019-04-25|15/12/2018|0.04||3130000000||9.7200002670288|1|2018-10-30|15/09/2018|0.05||4480000000||6.6700000762939|1|2018-08-28|15/06/2018|0.02||4220000000||8.5200004577637|1
2025-04-07 03:22:03|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|600186|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000WY0|1355||11.65B|11650000000|6.55|205778056|38.58|-8.2|6.3-6.85|6.16|1775190741|-0.02|58.82|2.42B|2420000000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|buy|strong_buy|buy|strong_buy|strong_buy|||||25|4|23|0.0081|0|0|-0.4146|0.0073|20.129|2.6035|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1|2022-10-28|15/09/2022|0.01||454500000||2.5899999141693|1|2022-08-30|15/06/2022|0.01||443000000||2.8099999427795|1|2022-04-29|15/12/2021|||485500000||2.0699999332428|1|2022-04-29|15/03/2022|0.01||417500000||2.0699999332428|1|2021-10-29|15/09/2021|0.01||478900000||2.9300000667572|1|2021-08-30|15/06/2021|0.01||436100000||3.210000038147|1|2021-04-29|15/03/2021|0.01||414500000||2.710000038147|1|2021-03-30|15/12/2020|0.02||445100000||2.5999999046326|1|2020-10-30|15/09/2020|0.02||427000000||2.539999961853|1|2020-07-27|15/06/2020|0.01||486900000||2.5499999523163|1|2020-04-27|15/03/2020|0.01||295600000||2.9100000858307|1|2020-03-30|15/12/2019|-0.02||391000000||3.079999923706|1|2019-10-29|15/09/2019|-0.03||478500000||1.567999958992|1|2019-08-19|15/06/2019|0.16||456000000||1.567999958992|1|2019-04-25|15/03/2019|-0.04||377100000||2.1219999790192|1|2019-04-25|15/12/2018|-0.22||431600000||2.1219999790192|1|2018-10-30|15/09/2018|-0.04||448200000||1.6330000162125|1|2018-08-24|15/06/2018|-0.03||420000000||1.8450000286102|1
2025-04-07 03:22:10|07660|100382|/equities/lucky-film|SHANGHAICOMP|600135|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE000000V63|2753||3.51B|3510000000|6.35|6415498|8.88|-8.35|6.29-6.74|6.88|553307099|0.54|-58|1.49B|1490000000|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0081|0|0|-0.8566|0.0232|61.2847|2.346|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1|2022-10-27|15/09/2022|0.01||516800000||6.960000038147|1|2022-08-25|15/06/2022|0.04||579800000||7.9699997901917|1|2022-04-21|15/03/2022|0.02||528200000||6.8499999046326|1|2022-03-30|15/12/2021|||506700000||7.1900000572205|1|2021-10-27|15/09/2021|0.02||570200000||7.0700001716614|1|2021-08-26|15/06/2021|0.05||590700000||7.6399998664856|1|2021-04-30|15/03/2021|0.03||567500000||5.960000038147|1|2021-04-30|15/12/2020|||661000000||5.960000038147|1|2020-10-23|15/09/2020|0.01||524200000||7.0700001716614|1|2020-08-28|15/06/2020|0.04||495200000||7.4000000953674|1|2020-04-28|15/03/2020|0.01||373400000||7.4299998283386|1|2020-03-26|15/12/2019|0.01||497000000||7.9200000762939|1|2019-10-23|15/09/2019|0.07||559200000||6.8800001144409|1|2019-08-19|15/06/2019|-0.01||408700000||6.8699998855591|1|2019-04-29|15/03/2019|0.03||475900000||8.3699998855591|1|2019-03-27|15/12/2018|-0.03||443700000||8.5299997329712|1|2018-10-25|15/09/2018|0.03||469500000||5.5|1|2018-08-25|15/06/2018|0.02||479300000||6.710000038147|1
2025-04-07 03:22:17|07661|100400|/equities/luenmei-group|SHANGHAICOMP|600167|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000Y94|2976||12.27B|12270000000|5.5|6550364|2.27|-6.59|5.4-5.77|5.81|2218865951|-0.09|17.22|||0.32|0.32|5.46|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|7|1|7|7|33|4|27|0.0026|-0.0834|0|3.8353|1.2051|24.7123|13.3411|2025-04-30|15/03/2025|||||5.4899997711182|1|2025-04-25|15/12/2024|||||5.4899997711182|1|2024-10-31|15/09/2024|||348000000||5.960000038147|1|2024-08-31|15/06/2024|||||5.3200001716614|1|2024-04-30|15/12/2023|||||5.9400000572205|1|2024-04-29|15/03/2024|0.25|0.25|1720000000|1720000000|6.0199999809265|1|2023-10-31|15/09/2023|||331000000|331000000|5.8699998855591|1|2023-08-31|15/06/2023|||198000000|198000000|6.7199997901917|1|2023-04-29|15/12/2022|0.14||1150000000||6.1300001144409|1|2023-04-29|15/03/2023|0.3||1660000000||6.1300001144409|1|2022-10-29|15/09/2022|0.01||356200000||6.1500000953674|1|2022-08-31|15/06/2022|-0.03||200000000|200000000|7.7600002288818|1|2022-04-29|15/12/2021|0.14||1230000000||6.3099999427795|1|2022-04-29|15/03/2022|0.29|0.29|1740000000|1740000000|6.3099999427795|1|2021-10-30|15/09/2021|0.03||345000000||8.2600002288818|1|2021-08-28|15/06/2021|-0.01||193100000||8.9099998474121|1|2021-04-30|15/03/2021|0.31|0.31|1690000000|1690000000|9.6300001144409|1|2021-04-30|15/12/2020|0.23|0.33|1240000000||9.6300001144409|1|2020-10-30|15/09/2020|0.04|0.04|322500000||13.789999961853|1|2020-08-28|15/06/2020|0.02|0.02|276300000||13.359999656677|1
2025-04-07 03:22:25|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|600876|CNY|Basic Materials|Chemicals|China|CNE000000J51|2769|Triumph New Energy Co Ltd|5.63B|5630000000|8.73|3247733|-23.16|-13.28|8.66-9.21|9.53|645674963|1.22|-9.28|4.59B|4590000000|-0.94|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.8|3|18.98|10.62|35|4|31|0.0007|0|0|-0.7294|0.1543|-70.2505|8.9774|2025-04-25|15/03/2025|||||8.7299995422363|1|2025-03-28|15/12/2024|||899850000||10.079999923706|1|2024-10-30|15/09/2024|-0.3||7160000000||10.779999732971|1|2024-08-29|15/06/2024|||||8.1999998092651|1|2024-04-29|15/03/2024|-0.0098||1440000000||11.630000114441|1|2024-03-28|15/12/2023|||1860000000|1860000000|11.729999542236|1|2023-10-27|15/09/2023|0.11|0.11|1950000000|1950000000|13.220000267029|1|2023-08-30|15/06/2023|||1350000000|1350000000|14.930000305176|1|2023-04-28|15/03/2023|0.02|0.02|1430000000|1430000000|18.090000152588|1|2023-03-29|15/12/2022|0.23||1660000000|1660000000|20.770000457764|1|2022-10-27|15/09/2022|0.02|0.02|1020000000|1020000000|22.889999389648|1|2022-08-30|15/06/2022|0.21||1350000000||24.85000038147|1|2022-04-29|15/03/2022|0.17|0.17|1010000000|1010000000|16.200000762939|1|2022-03-28|15/12/2021|0.11||797300000||25.389999389648|1|2021-10-29|15/09/2021|0.1407||866210000||22.409999847412|1|2021-08-17|15/06/2021|0.36||800500000||24.89999961853|1|2021-04-29|15/03/2021|0.26||794300000||16.440000534058|1|2021-03-31|15/12/2020|0.44||1350000000||17.780000686646|1|2020-10-29|15/09/2020|0.12||736500000||14.460000038147|1|2020-08-28|15/06/2020|0.02||554000000||14.890000343323|1
2025-04-07 03:22:34|07663|100452|/equities/lushang-proper|SHANGHAICOMP|600223|CNY|Healthcare|Pharmaceuticals|China|CNE000001147|3630||7.44B|7440000000|7.26|17611918|-2.47|-9.39|7.2-7.75|7.72|1016568775|1.74|30.54|3.98B|3980000000|0.24|0.15|1.9|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|8.79|9|9|8.28|34|4|32|0.0024|-0.0476|-0.0163|0.119|0.2114|21.3026|1.1509|2025-04-25|15/03/2025|||||7.2600002288818|1|2025-03-22|15/12/2024|0.07|0.11|1180000000||7.3899998664856|1|2024-10-29|15/09/2024|0.04|0.07|877000000|877000000|7.3499999046326|1|2024-08-24|15/06/2024|0.07|0.09|1040000000|1030000000|6.1199998855591|1|2024-04-29|15/03/2024|0.06|0.06|891000000|890800000|8.1400003433228|1|2024-03-22|15/12/2023|0.06|0.06|1180000000|1180000000|9.5500001907349|1|2023-10-28|15/09/2023|0.065|0.05|922000000|863000000|9.3500003814697|1|2023-08-26|15/06/2023|0.06|0.06|1200000000|1270000000|9.3100004196167|1|2023-04-28|15/03/2023|0.13|0.13|1270000000|1270000000|10.590000152588|1|2023-03-31|15/12/2022|-0.11|-0.11|4420000000|4420000000|10.369999885559|1|2022-10-28|15/09/2022|-0.03|-0.03|3690000000|3690000000|7.3000001907349|1|2022-08-27|15/06/2022|0.12|0.12|3350000000|3350000000|9.1800003051758|1|2022-04-30|15/03/2022|0.07|0.07|1480000000|1480000000|8.5500001907349|1|2022-03-29|15/12/2021|-0.14|-0.14|6010000000|8030000000|10.670000076294|1|2021-10-28|15/09/2021|0.19|0.19|2280000000||12.670000076294|1|2021-08-26|15/06/2021|0.22||2360000000||13|1|2021-04-28|15/03/2021|0.09||1710000000|1710000000|15.60000038147|1|2021-03-27|15/12/2020|0.24||6580000000||11.409999847412|1|2020-10-27|15/09/2020|0.41|0.41|3490000000|3490000000|9.8000001907349|1|2020-08-26|15/06/2020|0.18||2140000000||12.449999809265|1
2025-04-07 03:22:41|07664|100891|/equities/luxin-venture|SHANGHAICOMP|600783|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE000000NW3|281||8.24B|8240000000|11.03|6150121|7.54|-16|11.03-11.83|12.3|744359294|1|15.61|61.52M|61520000|0.71|0.11|0.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0049|0|0|0.1411|0.0915|15.0348|69.5226|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1|2022-04-29|15/12/2021|0.41||47670000||10.550000190735|1|2022-04-28|15/03/2022|0.07||22710000||10.720000267029|1|2021-10-29|15/09/2021|0.01||30710000||12.460000038147|1|2021-08-30|15/06/2021|0.34||31420000||12.970000267029|1|2021-04-30|15/12/2020|-0.16||44960000||13|1|2021-04-30|15/03/2021|-0.07||25280000||13|1|2020-10-31|15/09/2020|0.56||32220000||16.020000457764|1|2020-08-31|15/06/2020|0.09||24380000||16.280000686646|1|2020-04-30|15/12/2019|0.21||65900000||13.590000152588|1|2020-04-30|15/03/2020|-0.04||19270000||13.590000152588|1|2019-10-31|15/09/2019|0.02||44790000||15.039999961853|1|2019-08-30|15/06/2019|-0||57890000||13.710000038147|1|2019-04-30|15/12/2018|-0.04||55190000||18.760000228882|1|2019-04-29|15/03/2019|0.07||53890000||20.620000839233|1|2018-10-31|15/09/2018|-0.03||53500000||9.2799997329712|1|2018-08-31|15/06/2018|0.28||52510000||9.2700004577637|1|2018-04-28|15/03/2018|0.04||45680000||10.949999809265|1|2018-02-03|15/12/2017|-0.27||62420000||12.010000228882|1
2025-04-07 03:22:49|07665|100892|/equities/luyin-invest|SHANGHAICOMP|600784|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000NQ5|2563||3.80B|3800000000|5.63|11115515|12.79|-7.32|5.63-6.04|6.21|675652277|0.69|14.46|3.16B|3160000000|0.39|0.06|0.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0019|0|0|-2.2185|0.085|-2.1645|1.7276|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1|2022-10-28|15/09/2022|0.1||994000000||6.5199999809265|1|2022-08-25|15/06/2022|0.13||1070000000||8.039999961853|1|2022-04-29|15/03/2022|0.09||760900000||5.7199997901917|1|2022-03-29|15/12/2021|0.16||850800000||6.4499998092651|1|2021-10-26|15/09/2021|0.14||693100000||6.3499999046326|1|2021-08-20|15/06/2021|0.07||796200000||5.1900000572205|1|2021-04-29|15/03/2021|0.04||679800000||5.289999961853|1|2021-03-27|15/12/2020|0.04||591900000||5.8800001144409|1|2020-10-24|15/09/2020|0.17||736500000||5.1599998474121|1|2020-08-15|15/06/2020|0.1||742800000||5.5799999237061|1|2020-04-29|15/03/2020|-0.01||468800000||4.0700001716614|1|2020-04-18|15/12/2019|-0.02||838300000||4.2699999809265|1|2019-10-26|15/09/2019|0.07||682000000||5.0300002098083|1|2019-08-29|15/06/2019|-0.05||317200000||5.3000001907349|1|2019-04-26|15/03/2019|0.01||425000000||5.7699999809265|1|2019-04-25|15/12/2018|-0||576900000||6.0700001716614|1|2018-10-31|15/09/2018|-0.01||658900000||4.25|1|2018-08-22|15/06/2018|-0.01||389100000||5.1799998283386|1
2025-04-07 03:22:57|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0023|-0.4008|-0.0237|0.6014|0.026|7.9639|0|2025-04-25|15/03/2025||-0.082||19260000000|2.8499999046326|1|2025-03-28|15/12/2024|-0.1229|-0.1229|20300000000|20370000000|3.2599999904633|1|2024-10-30|15/09/2024|-0.1805|-0.0651|18510000000|24940000000|2.3099999427795|1|2024-08-29|15/06/2024|-0.0679|0.01|23070000000|23780000000|1.8500000238419|1|2024-04-29|15/03/2024|-0.04|-0.04|20390000000|20390000000|2.4100000858307|1|2024-03-28|15/12/2023|-0.031|0.03|22740000000|21050000000|2.4300000667572|1|2023-10-27|15/09/2023|0.082|0.08|24940000000|24940000000|2.5999999046326|1|2023-08-30|15/06/2023|-0.22|-0.22|25280000000|26240000000|2.710000038147|1|2023-04-27|15/03/2023|-0.07|-0.07|22740000000|22740000000|2.6600000858307|1|2023-03-30|15/12/2022|-0.2|-0.2|22840000000|22840000000|2.8399999141693|1|2022-10-28|15/09/2022|-0.099|-0.1|22940000000|22940000000|2.710000038147|1|2022-08-30|15/06/2022|0.02|0.02|29790000000|29710000000|3.0599999427795|1|2022-04-29|15/03/2022|0.16|0.16|26580000000|26580000000|3.7999999523163|1|2022-03-23|15/12/2021|-0.16|-0.16|28040000000|28040000000|4.0199999809265|1|2021-10-26|15/09/2021|0.2446|0.24|28950000000|28950000000|4.6300001144409|1|2021-08-25|15/06/2021|0.41|0.41|32760000000|32980000000|5.0999999046326|1|2021-04-28|15/03/2021|0.1962|0.2|23890000000|23890000000|3.8900001049042|1|2021-03-25|15/12/2020|0.01|0.01|23400000000|23400000000|2.920000076294|1|2020-10-30|15/09/2020|0.0967|0.1|20780000000|20780000000|2.6099998950958|1|2020-08-26|15/06/2020|0.06|0.06|21220000000|21220000000|2.8699998855591|1
2025-04-07 03:23:06|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|600828|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000FJ6|1897||5.02B|5020000000|2.89|15661814|-7.62|-5.09|2.85-3.07|3.11|1731982546|0.2|145|2.72B|2720000000|0.02|0.03|0.86|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0077|0|-0.33|-0.3763|0.0405|12.0413|1.2972|2025-04-28|15/03/2025|||||2.8900001049042|1|2025-03-22|15/12/2024|||||3.3599998950958|1|2024-10-26|15/09/2024|||||3.0199999809265|1|2024-08-17|15/06/2024|||||2.420000076294|1|2024-04-26|15/03/2024|||||2.7300000190735|1|2024-03-21|15/12/2023|||||3.3900001049042|1|2023-10-28|15/09/2023|||||3.670000076294|1|2023-08-18|15/06/2023|||||4.1900000572205|1|2023-04-29|15/03/2023|0.06||942300000||4.1199998855591|1|2023-03-25|15/12/2022|0.15||1110000000||3.6800000667572|1|2022-10-29|15/09/2022|-0.04||608400000||3.2400000095367|1|2022-08-19|15/06/2022|0.06||1690000000|1690000000|3.3399999141693|1|2022-04-30|15/03/2022|0.02||863400000||3.710000038147|1|2022-03-26|15/12/2021|0.03||1070000000||4.0199999809265|1|2021-10-30|15/09/2021|0.03||885400000||3.4000000953674|1|2021-08-19|15/06/2021|0.06||1000000000||3.6900000572205|1|2021-04-27|15/03/2021|0.12||1210000000||3.6600000858307|1|2021-03-25|15/12/2020|-0.07||1200000000||3.7300000190735|1|2020-10-31|15/09/2020|0.05||894700000||3.7300000190735|1|2020-08-27|15/06/2020|0.1||843800000||4.25|1
2025-04-07 03:23:15|07668|100546|/equities/markor-furn|SHANGHAICOMP|600337|CNY|Consumer Cyclicals|Household Goods|China|CNE0000015M5|10170||2.33B|2330000000|1.61|32422408|-33.7|-3.01|1.61-1.72|1.75|1436998137|0.59|-3.81|3.29B|3290000000|-0.43|0.01|0.67|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|23|-0.0093|-0.5881|0|-0.2115|0.0897|7.2991|1.46|2025-04-30|15/12/2024|||||1.6100000143051|1|2025-04-23|15/03/2025|||||1.6100000143051|1|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-30|15/06/2024|||||1.3200000524521|1|2024-04-29|15/12/2023|||||2.210000038147|1|2024-04-28|15/03/2024|||||2.210000038147|1|2023-10-28|15/09/2023|||||2.460000038147|1|2023-08-31|15/06/2023|||||2.920000076294|1|2023-04-29|15/03/2023|||||2.7200000286102|1|2023-04-29|15/12/2022|||||2.7200000286102|1|2022-10-31|15/09/2022|-0.03||1210000000||2.5499999523163|1|2022-08-31|15/06/2022|-0.06||1120000000||2.8800001144409|1|2022-04-28|15/12/2021|0.05|0.12|1550000000||2.9100000858307|1|2022-04-28|15/03/2022|-0.06||1000000000||2.9100000858307|1|2021-10-30|15/09/2021|-0.02|0.07|1340000000||3.3900001049042|1|2021-08-27|15/06/2021|-0.02|0.07|1210000000||3.6500000953674|1|2021-04-26|15/12/2020|0.17|0.14|1490000000||5.3800001144409|1|2021-04-26|15/03/2021|0.05||1180000000||5.3800001144409|1|2020-10-30|15/09/2020|0.11|0.11|1400000000||5|1|2020-08-26|15/06/2020|0.11||1250000000||5.6500000953674|1
2025-04-07 03:23:24|07669|101004|/equities/mayinglong|SHANGHAICOMP|600993|CNY|Healthcare|Pharmaceuticals|China|CNE000001HN2|2882||10.99B|10990000000|25.33|5862608|14.23|-31.18|25-26.28|25.27|431053891|0.58|20.87|3.73B|3730000000|1.23|0.4|1.52|2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|35.91|3|37.49|33|34|4|26|0.0148|-0.3341|-0.008|-0.0032|0.045|4.1412|3.4238|2025-04-28|15/03/2025|||||25.309999465942|1|2025-04-03|15/12/2024|||||25.270000457764|1|2024-10-26|15/09/2024|||864000000||25.180000305176|1|2024-08-24|15/06/2024|||973000000|973000000|25.909999847412|1|2024-04-20|15/03/2024|||||26.879999160767|1|2024-04-13|15/12/2023|||||24.870000839233|1|2023-10-28|15/09/2023|||||22.549999237061|1|2023-08-26|15/06/2023|||||23.420000076294|1|2023-04-29|15/03/2023|0.44||832700000||26.159999847412|1|2023-04-08|15/12/2022|0.15||747300000||28.129999160767|1|2022-10-26|15/09/2022|0.33||857300000||21.75|1|2022-08-20|15/06/2022|0.31||978700000||21.489999771118|1|2022-04-27|15/03/2022|0.32||949100000||18.110000610352|1|2022-03-23|15/12/2021|0.22|0.82|854800000|1220000000|21.979999542236|1|2021-10-23|15/09/2021|0.15||861800000|855830000|25.659999847412|1|2021-08-21|15/06/2021|0.32|-0.07|807500000|829740000|26.579999923706|1|2021-04-24|15/03/2021|0.15|0.36|861000000|759420000|19.180000305176|1|2021-03-26|15/12/2020|0.15|0.2|1060000000|1080000000|18.719999313354|1|2020-10-24|15/09/2020|0.22|0.12|754300000|756550000|21.510000228882|1|2020-08-22|15/06/2020|0.29|0.29|645900000|733480000|23.489999771118|1
2025-04-07 03:23:31|07670|100967|/equities/meihua-holding|SHANGHAICOMP|600873|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000HP9|12858||29.9B|29900000000|10.56|22291977|-1.6|-11.95|10.24-10.78|10.42|2852788750|0.29|11.26|25.07B|25070000000|0.94|0.6|5.69|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|12.57|4|13.7|11.8|35|4|29|-0.0031|0|0.0003|0.3102|3.5855|15.4739|4.3566|2025-04-25|15/03/2025|||||10.569999694824|1|2025-03-18|15/12/2024|0.26||6390000000||9.8100004196167|1|2024-10-23|15/09/2024|0.18||6040000000|6030000000|9.8900003433228|1|2024-07-30|15/06/2024|0.25||6160000000||10.090000152588|1|2024-04-09|15/03/2024|||6490000000|6490000000|10.329999923706|1|2024-03-19|15/12/2023|||||10.489999771118|1|2023-10-19|15/09/2023|||||9.4399995803833|1|2023-08-19|15/06/2023|||||8.8000001907349|1|2023-04-29|15/03/2023|0.26||6950000000||9.539999961853|1|2023-03-07|15/12/2022|0.32||7120000000||10.569999694824|1|2022-10-28|15/09/2022|0.28||6600000000|6600000000|10.210000038147|1|2022-07-15|15/06/2022|0.46||7510000000||12.35000038147|1|2022-04-29|15/03/2022|0.37||6710000000||7.8299999237061|1|2022-04-07|15/12/2021|0.33||6550000000||8.9399995803833|1|2021-10-23|15/09/2021|0.19||5260000000||6.3699998855591|1|2021-07-20|15/06/2021|0.19||5720000000||6.0799999237061|1|2021-04-23|15/03/2021|0.13||5310000000||5.9899997711182|1|2021-04-09|15/12/2020|0.06||4970000000|4970000000|6.0199999809265|1|2020-10-24|15/09/2020|0.06||3940000000||5.289999961853|1|2020-08-06|15/06/2020|0.08||4160000000||6.5799999237061|1
2025-04-07 03:23:40|07671|100957|/equities/mengdian|SHANGHAICOMP|600863|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000GN6|5825||25.59B|25590000000|3.91|73324107|-13.25|-5.25|3.8-3.97|4.03|6526887811|-0.05|11.53|22.12B|22120000000|0.34|0.19|4.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4.913|6|5.54|4.5|34|4|30|-0.0002|-0.2421|0|-0.3276|0.0408|9.3071|1.2024|2025-04-25|15/12/2024|||||3.9100000858307|1|2025-04-23|15/03/2025|||||3.9100000858307|1|2024-10-29|15/09/2024|0.11|0.12|5810000000||4.5900001525879|1|2024-08-24|15/06/2024|0.13|0.1|5200000000|5200000000|4.0500001907349|1|2024-04-26|15/12/2023|-0.03|0.05|5540000000||4.4499998092651|1|2024-04-26|15/03/2024|0.135|0.14|5570000000|5570000000|4.4499998092651|1|2023-10-27|15/09/2023|0.11|0.11|5890000000|5890000000|3.4900000095367|1|2023-08-25|15/06/2023|0.09|0.14|5080000000|5080000000|3.3900001049042|1|2023-04-28|15/03/2023|0.13|0.13|6020000000|6020000000|4.0500001907349|1|2023-04-28|15/12/2022|0.03|0.15|5830000000||4.0500001907349|1|2022-10-28|15/09/2022|0.06|0.06|6270000000|6270000000|3.7400000095367|1|2022-08-25|15/06/2022|0.1|0.1||5490000000|3.9000000953674|1|2022-04-27|15/03/2022|0.08|0.07|5490000000|5490000000|3.3399999141693|1|2022-04-27|15/12/2021|0.04|-0.06|5770000000||3.3399999141693|1|2021-10-28|15/09/2021|0.1|0.1|5040000000|5040000000|3.960000038147|1|2021-08-18|15/06/2021|0.04|0.04|4380000000|4380000000|2.3099999427795|1|2021-04-28|15/03/2021|0.05|0.02|3740000000|3740000000|2.3599998950958|1|2021-04-28|15/12/2020|-0.04|0.04|4090000000||2.3599998950958|1|2020-10-28|15/09/2020|0.04|0.04|||2.6099998950958|1|2020-08-28|15/06/2020|0.09|0.09|3960000000|3960000000|2.6400001049042|1
2025-04-07 03:23:48|07672|101098|/equities/metallurgical|SHANGHAICOMP|601618|CNY|Industrials|Construction \u0026 Engineering|China|CNE100000FX6|97489|Metallurgical Corporation of China Ltd|59.06B|59060000000|2.82|74766875|-9.47|-3.72|2.8-3.01|3.03|20723619170|0.92|11.92|552.02B|552020000000|0.24|0.07|2.35|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.112|8|4.66|3.72|35|4|33|0.0005|-0.0567|-0.0143|0.3293|0.1191|12.8758|0.2024|2025-04-24|15/03/2025|||||2.8199999332428|1|2025-03-28|15/12/2024||0.07|139400000000||3.1500000953674|1|2024-10-29|15/09/2024|0.13|0.06|113780000000||3.3499999046326|1|2024-08-29|15/06/2024|0.07|0.19|148900000000||3.170000076294|1|2024-04-29|15/03/2024|0.12|0.12|149950000000|149950000000|3.3399999141693|1|2024-03-28|15/12/2023|0.02|0.02|166550000000|166550000000|3.3599998950958|1|2023-10-26|15/09/2023|0.05|0.05|132870000000|132870000000|3.4100000858307|1|2023-08-30|15/06/2023|0.175|0.16|190010000000|255950000000|3.7200000286102|1|2023-04-27|15/03/2023|0.15|0.15|144450000000|144450000000|4.210000038147|1|2023-03-29|15/12/2022|0.17|0.17|195630000000|195630000000|3.75|1|2022-10-27|15/09/2022|0.04|0.04|107840000000|107840000000|3.0299999713898|1|2022-08-30|15/06/2022|0.15|0.15|171180000000|171180000000|3.210000038147|1|2022-04-29|15/03/2022|0.12|0.12|118030000000|118030000000|3.4400000572205|1|2022-03-29|15/12/2021|0.09|0.09|151080000000|151080000000|3.7699999809265|1|2021-10-29|15/09/2021|0.05|0.05|98480000000|98480000000|3.9800000190735|1|2021-08-30|15/06/2021|0.13|0.14|156580000000||4.5599999427795|1|2021-04-29|15/03/2021|0.105|0.11|94420000000|94420000000|3.2400000095367|1|2021-03-29|15/12/2020|0.155|0.16|132140000000|132140000000|3.1099998950958|1|2020-10-30|15/09/2020|0.05|0.05|87410000000|87410000000|2.6099998950958|1|2020-08-28|15/06/2020|0.06|0.06|107840000000|107840000000|2.789999961853|1
2025-04-07 03:23:58|07673|100798|/equities/metro-land|SHANGHAICOMP|600683|CNY|Real Estate|Real Estate Operations|China|CNE000000BR8|394||2.62B|2620000000|3.53|9664746|-17.89|-5.52|3.44-3.68|3.73|740777597|0.61|-1.9|1.42B|1420000000|-1.86|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0031|0|0|-1.0886|2.5861|0.6654|1.944|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1|2022-10-27|15/09/2022|-0.02||1200000000||4.5700001716614|1|2022-08-30|15/06/2022|0.04||972200000||4.3400001525879|1|2022-04-28|15/03/2022|-0.02||235400000||4.1900000572205|1|2022-04-12|15/12/2021|0.24||2990000000||5.4800000190735|1|2021-10-28|15/09/2021|-0.28||1730000000||6.0500001907349|1|2021-08-26|15/06/2021|0.02||356900000||3.5299999713898|1|2021-04-30|15/03/2021|0.44||1680000000||4.5900001525879|1|2021-04-28|15/12/2020|0.44||5780000000||4.539999961853|1|2020-10-30|15/09/2020|0.44||1040000000||4.1199998855591|1|2020-08-28|15/06/2020|0.44||1060000000||4.6100001335144|1|2020-04-30|15/12/2019|0.44||3030000000||4.039999961853|1|2020-04-29|15/03/2020|0.44||991700000||3.960000038147|1|2019-10-29|15/09/2019|0.44||126400000||4.0700001716614|1|2019-08-30|15/06/2019|0.44||292500000||4.1500000953674|1|2019-04-20|15/12/2018|0.37||5780000000||5.6700000762939|1|2019-04-19|15/03/2019|0.07||882400000||5.6999998092651|1|2018-10-24|15/09/2018|0.44||111600000||3.7799999713898|1|2018-08-22|15/06/2018|0.44||1080000000||4.5100002288818|1
2025-04-07 03:24:06|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|688029|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100003MG1|2404||12.59B|12590000000|60.51|1892062|-2.83|-89.92|60.02-64.8|70.2|187169548|0.26|23.25|2.76B|2760000000|2.94|1.5|2.23|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|90.52|6|95.05|86|27|4|24|-0.0761|0.0512|-0.0112|0.1924|0.069|52.6629|13.0508|2025-04-29|15/12/2024||0.59|||60.319999694824|1|2025-04-23|15/03/2025|||||60.319999694824|1|2024-10-30|15/09/2024||0.8|679000000|679120000|72.199996948242|1|2024-08-21|15/06/2024||1.1|714000000|713920000|56.630001068115|1|2024-04-26|15/12/2023|0.53|0.53|666000000|670500000|68.879997253418|1|2024-04-25|15/03/2024|0.755|0.76|620000000|620010000|67.290000915527|1|2023-10-28|15/09/2023|0.65|0.65|598000000|598000000|82.930000305176|1|2023-08-08|15/06/2023|0.87|0.75|597000000|597010000|74.75|1|2023-04-26|15/12/2022|0.55|0.44|468000000|558000000|78.76000213623|1|2023-04-26|15/03/2023|0.54|0.54|550000000|550000000|78.76000213623|1|2022-10-28|15/09/2022|0.55|0.55|552000000|551960000|99.940002441406|1|2022-08-19|15/06/2022|0.44|0.53|517800000|517600000|87.120002746582|1|2022-04-26|15/03/2022|0.2286|0.23|443000000|442900000|70.07145690918|1|2022-04-26|15/12/2021|0.4071|0.44|557890000||70.07145690918|1|2021-10-28|15/09/2021|0.79|0.56|514000000|514000000|182.57150268555|1|2021-08-26|15/06/2021|0.50||481210000|497740000|176.75720214844|1|2021-04-20|15/03/2021|0.50||394000000|394000000|146.91430664062|1|2021-03-19|15/12/2020|0.39||395400000|395400000|132.17149353027|1|2020-10-28|15/09/2020|0.71||360270000|360270000|145.42149353027|1|2020-08-18|15/06/2020|0.5||323700000|324000000|171.28579711914|1
2025-04-07 03:24:15|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|688016|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100003MJ5|908||14.6B|14600000000|95.3|2046052|-20.47|-135.58|93.32-97.88|98.39|71978147||22.68|1.21B|1210000000|4.07|4.66|4.78|2025-04-25 00:00:00|2025-04-25|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|243.565|2|252.13|235|27|4|25|-0.0619|0.3453|-0.0287|0.2234|0.112|48.2308|20.3988|2025-04-25|15/03/2025|||||95.269996643066|1|2025-03-29|15/12/2024|1.21|1.21|237000000|534590000|92.300003051758|1|2024-10-30|15/09/2024|1.22|1.5|182000000|182200000|103.95999908447|1|2024-08-23|15/06/2024|1.04|1.24|429000000|429030000|80.269996643066|1|2024-04-26|15/03/2024|1.06|1.06|358000000|346350000|121.15437316895|1|2024-03-28|15/12/2023|0.896|0.9|299000000|298870000|117.14765930176|1|2023-10-28|15/09/2023|1.42|0.95|267000000|266950000|128.82551574707|1|2023-08-26|15/06/2023|2.15|1.44|336000000|336010000|105.03356933594|1|2023-04-28|15/03/2023|1.96|1.32|286000000|286000000|124.17450714111|1|2023-03-30|15/12/2022|0.779|0.52|232130000|232130000|114.76511383057|1|2022-10-29|15/09/2022|1.19|0.8|205450000|205450000|154.36242675781|1|2022-08-26|15/06/2022|1.27|0.85|200920000|200920000|91.24161529541|1|2022-04-30|15/03/2022|1.72|1.11|258000000|257680000|107.05370330811|1|2022-03-30|15/12/2021|0.92|0.62|174240000|174240000|207.49000549316|1|2021-10-29|15/09/2021|0.91|0.55|148000000|147030000|229.64999389648|1|2021-08-26|15/06/2021|1.15|0.77|165000000|165000000|293.98001098633|1|2021-04-21|15/03/2021|1.13|0.95|197000000|197230000|317|1|2021-03-30|15/12/2020|0.73|0.49|129960000|129960000|275|1|2020-10-29|15/09/2020|0.545|0.37|113170000|113170000|271.5|1|2020-08-27|15/06/2020|0.73|0.49|115600000||259.67999267578|1
2025-04-07 03:24:24|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|603713|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE1000036C0|4422||7.26B|7260000000|45.74|1183757|-3.16|-72.95|45.72-49.57|50.58|158162914|0.75|14.85|11.68B|11680000000|3.15|0.53|1.04|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.93|6|85|64.2|31|4|28|-0.0356|-0.0118|-0.0156|0.2005|0.0882|37.8182|2.4268|2025-04-25|15/03/2025|||||45.729999542236|1|2025-04-15|15/12/2024||0.71||3080000000|45.729999542236|1|2024-10-17|15/09/2024|1.09|0.79|3560000000|3560000000|58.369998931885|1|2024-08-09|15/06/2024|0.97|0.97|3100000000|3100000000|45.639999389648|1|2024-04-12|15/12/2023|0.17|0.4|2130000000|3030000000|54.779998779297|1|2024-04-12|15/03/2024|0.915|0.92|2900000000|2900000000|54.779998779297|1|2023-10-26|15/09/2023|0.91|0.91|3100000000|3100000000|64.919998168945|1|2023-08-15|15/06/2023|0.89|0.89|2180000000|2180000000|87.849998474121|1|2023-04-28|15/03/2023|0.65|0.65|2350000000|2350000000|98.199996948242|1|2023-03-22|15/12/2022|0.78|0.78|2480000000|2480000000|116.34999847412|1|2022-10-25|15/09/2022|1.05|1.05|2820000000|2820000000|138.30000305176|1|2022-07-27|15/06/2022|1.04|1.04|3210000000|3210000000|148.63000488281|1|2022-04-29|15/03/2022|0.815|0.82|3060000000|3060000000|108.15000152588|1|2022-03-25|15/12/2021|0.795|0.8|2700000000|2700000000|119.76999664307|1|2021-10-28|15/09/2021|0.72|0.72|2490000000|2490000000|96.290000915527|1|2021-08-12|15/06/2021|0.64|0.66|2020000000|2020000000|99.050003051758|1|2021-04-29|15/03/2021|0.485|0.49|1440000000|1440000000|120.66999816895|1|2021-03-31|15/12/2020|0.47|0.47|1040000000|1040000000|129.10000610352|1|2020-10-28|15/09/2020|0.46|0.46|900000000|900000000|115|1|2020-08-07|15/06/2020|0.57|0.56|849200000||143.38999938965|1
2025-04-07 03:24:34|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|600235|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE0000012T7|1064||1.90B|1900000000|5.37|5879686|11.7|-6.58|5.35-5.77|5.89|351300000|0.68|27.25|1.46B|1460000000|0.2|0.06|1.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.011|0|0|0.168|0.0055|57.9925|1.3236|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1|2022-10-27|15/09/2022|-0.01||462700000||5.3200001716614|1|2022-08-30|15/06/2022|0.01||366300000||5.9099998474121|1|2022-04-28|15/03/2022|0.05||386900000||4.8000001907349|1|2022-03-30|15/12/2021|0.01||437700000||5.9699997901917|1|2021-10-19|15/09/2021|0.07||356600000||5.0599999427795|1|2021-08-24|15/06/2021|0.05||358100000||4.9800000190735|1|2021-04-29|15/03/2021|0.04||373600000||5.4000000953674|1|2021-04-09|15/12/2020|0.01||372300000||6.0700001716614|1|2020-10-29|15/09/2020|0.06||342600000||5.0100002288818|1|2020-08-26|15/06/2020|0.05||330800000||5.6500000953674|1|2020-04-28|15/03/2020|0.02||307700000||4.7199997901917|1|2020-04-08|15/12/2019|0.02||331400000||4.8499999046326|1|2019-10-29|15/09/2019|0.01||358800000||4.9200000762939|1|2019-08-28|15/06/2019|||334900000||4.7800002098083|1|2019-04-25|15/03/2019|||373600000||7.5100002288818|1|2019-03-29|15/12/2018|-0.03||371200000||7.1199998855591|1|2018-10-30|15/09/2018|0.02||379000000||3.920000076294|1|2018-08-28|15/06/2018|0.02||388500000||4.7699999809265|1
2025-04-07 03:24:45|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|601615|CNY|Energy|Renewable Energy|China|CNE100003HQ0|13500|Ming Yang Smart Energy Group Ltd|21.05B|21050000000|9.8|37240366|13.36|-15.13|9.77-10.32|10.94|2150376722|0.5|-489.5|26.98B|26980000000|-0.02|0.3|2.8|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.6|12|21|7.94|30|4|27|-0.0833|-0.093|-0.0855|0.2318|0.2224|27.9174|2.2237|2025-04-26|15/12/2024||-1.14|||9.8000001907349|1|2025-04-25|15/03/2025||0.543|||9.8000001907349|1|2024-10-30|15/09/2024|0.07|0.17|8400000000||11.699999809265|1|2024-08-31|15/06/2024|0.12|0.12|6720000000||9.1300001144409|1|2024-04-29|15/12/2023|0.0075|0.72|6900000000|10570000000|9.2399997711182|1|2024-04-28|15/03/2024|0.18|0.18|5080000000|5080000000|9.2399997711182|1|2023-10-27|15/09/2023|0.26|0.26|10400000000|10400000000|13.770000457764|1|2023-08-30|15/06/2023|0.4571|0.46|7840000000|7840000000|15.029999732971|1|2023-05-04|15/03/2023|-0.1|-0.1|2720000000|2720000000|20.659999847412|1|2023-04-28|15/12/2022|0.19|0.19|9080000000|9080000000|21.239999771118|1|2022-10-26|15/09/2022|0.41|0.41|7430000000|7430000000|28.370000839233|1|2022-08-31|15/06/2022|0.49|0.49|7110000000|7110000000|27.719999313354|1|2022-04-29|15/03/2022|0.68|0.68|7130000000|7130000000|21.25|1|2022-04-15|15/12/2021|0.465|0.45|8730000000||23.420000076294|1|2021-10-29|15/09/2021|0.43|0.43|7280000000|22457000000|30.700000762939|1|2021-08-20|15/06/2021|0.4|0.4|6810000000|6810000000|18.450000762939|1|2021-04-30|15/12/2020|0.22|0.34|7330000000||17.60000038147|1|2021-04-30|15/03/2021|0.13|0.16|4330000000||17.60000038147|1|2020-10-30|15/09/2020|0.23|0.29|6810000000||16.069999694824|1|2020-08-20|15/06/2020|0.335|0.29|5340000000||15.220000267029|1
2025-04-07 03:24:55|07679|100585|/equities/kingray-tech|SHANGHAICOMP|600390|CNY|Financials|Banking Services|China|CNE0000016N1|2799||23.17B|23170000000|5.14|65821785|18.71|-9.79|5.14-5.49|5.66|4498065459|0.7|21.58|6.91B|6910000000|0.24|0.15|2.68|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5|1|5|5|34|4|25|-0.0158|0|0|0.6792|-0.0099|14.4125|2.2572|2025-04-25|15/12/2024|||||5.1399998664856|1|2025-04-23|15/03/2025|||||5.1399998664856|1|2024-10-29|15/09/2024|||||6.9000000953674|1|2024-08-28|15/06/2024|||||4.0599999427795|1|2024-04-25|15/03/2024|||2070000000||4.4299998283386|1|2024-04-25|15/12/2023|||||4.4299998283386|1|2023-10-27|15/09/2023|||||5.0500001907349|1|2023-08-30|15/06/2023|||||5.789999961853|1|2023-04-27|15/03/2023|0.19||2350000000|2350000000|5.1700000762939|1|2023-04-26|15/12/2022|0.1||2590000000||5.210000038147|1|2022-10-25|15/09/2022|0.08||3620000000||4.5300002098083|1|2022-08-25|15/06/2022|0.17||2940000000||4.9000000953674|1|2022-04-26|15/12/2021|0.03||2570000000||4.8000001907349|1|2022-04-26|15/03/2022|0.14||2880000000||4.8000001907349|1|2021-10-28|15/09/2021|0.22||3760000000||5.2199997901917|1|2021-08-27|15/06/2021|0.22||3950000000||5.9400000572205|1|2021-04-28|15/03/2021|0.29||4520000000||6.039999961853|1|2021-04-28|15/12/2020|0.12||5040000000||6.039999961853|1|2020-10-30|15/09/2020|0.27||4830000000||7|1|2020-08-29|15/06/2020|0.23||3280000000||8.079999923706|1
2025-04-07 03:25:04|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|600058|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000Q78|2718||7.26B|7260000000|6.7|9683998|-17.89|-9.11|6.66-7.14|7.35|1071910711|0.62|45.07|70.37B|70370000000|0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0092|0|0|-0.6503|0.066|20.2522|0.1496|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1|2024-04-29|15/03/2024|||||8.670000076294|1|2024-03-30|15/12/2023|||||8.3699998855591|1|2023-10-28|15/09/2023|||||9.1800003051758|1|2023-08-31|15/06/2023|||||9.6300001144409|1|2023-04-29|15/03/2023|0.03||17290000000||9.9799995422363|1|2023-03-31|15/12/2022|0.06||20930000000||10.020000457764|1|2022-10-25|15/09/2022|-0.02||18910000000||8.3199996948242|1|2022-08-23|15/06/2022|0.16||23550000000||9.829999923706|1|2022-04-26|15/03/2022|-0.38||15260000000||7.3499999046326|1|2022-03-15|15/12/2021|-0.38||21470000000||9.3100004196167|1|2021-10-23|15/09/2021|-0.38||21860000000||9.1599998474121|1|2021-08-31|15/06/2021|-0.38||27550000000||10.930000305176|1|2021-04-29|15/03/2021|-0.38||16630000000||7.2199997901917|1|2021-03-30|15/12/2020|-0.38||18430000000||8.0500001907349|1|2020-10-30|15/09/2020|-0.38||20970000000||6.4899997711182|1|2020-08-29|15/06/2020|-0.38||18970000000||6.8800001144409|1|2020-04-28|15/03/2020|-0.38||8950000000||6.7600002288818|1|2020-03-21|15/12/2019|-0.38||18050000000||6.7300000190735|1
2025-04-07 03:25:13|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|688008|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003MN7|743||85.62B|85620000000|67.39|34957586|65.21|-87.09|63.5-69.5|76.86|1144789273|0.75|62.14|3.64B|3640000000|1.25|0.3|0.4|2025-04-11 00:00:00|2025-04-11|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|84.37|18|103.2|60|28|4|25|0.002|-0.019|-0.0184|0.1491|0.0426|104.982|33.1452|2025-04-25|15/03/2025||0.35||1090000000|67.430000305176|1|2025-04-11|15/12/2024||0.39||1070000000|67.430000305176|1|2024-10-31|15/09/2024|0.34|0.335|906000000|907000000|69.080001831055|1|2024-08-23|15/06/2024|0.32|0.32|928000000|928160000|54.159999847412|1|2024-04-26|15/03/2024|0.2|0.2|737000000|737540000|48.299999237061|1|2024-04-10|15/12/2023|0.19|0.19|761000000|760910000|44.25|1|2023-10-31|15/09/2023|0.135|0.16|598000000|597840000|53.599998474121|1|2023-08-24|15/06/2023|0.0524|0.05|508040000|508050000|48.430000305176|1|2023-04-28|15/03/2023|0.02|0.02|420000000|419880000|63.040000915527|1|2023-04-28|15/12/2022|0.26|0.27|791000000|911620000|63.040000915527|1|2022-10-31|15/09/2022|0.28|0.28|953250000|953360000|54.099998474121|1|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000|63.900001525879|1|2022-04-29|15/12/2021|0.28|0.28|969000000|969150000|57.639999389648|1|2022-04-29|15/03/2022|0.27|0.27|900000000|900120000|57.639999389648|1|2021-10-29|15/09/2021|0.18|0.18|868230000|868140000|58.299999237061|1|2021-08-28|15/06/2021|0.15|0.15|424930000|424940000|58.889999389648|1|2021-04-30|15/12/2020|0.2|0.19|355110000|376080000|64.300003051758|1|2021-04-30|15/03/2021|0.12|0.12|299530000|299720000|64.300003051758|1|2020-10-30|15/09/2020|0.24|0.24|378870000|378900000|74.75|1|2020-08-15|15/06/2020|0.3|0.3|593910000|593910000|88.940002441406|1
2025-04-07 03:25:24|07682|100559|/equities/hengfeng|SHANGHAICOMP|600356|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE0000016M3|2067||2.33B|2330000000|7.15|4351506|4.28|-10.01|7.12-7.56|7.78|298731378|0.49|13.81|2.74B|2740000000|0.52|0.14|1.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|-0.0022|0|0|-0.1006|0.0326|20.1125|1.2848|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1|2024-04-29|15/03/2024|||||6.9699997901917|1|2024-03-15|15/12/2023|||||6.8099999427795|1|2023-10-31|15/09/2023|||||7.7300000190735|1|2023-08-24|15/06/2023|||||7.6599998474121|1|2023-04-29|15/03/2023|0.08||633900000||7.7300000190735|1|2023-03-15|15/12/2022|0.11||768600000||7.9699997901917|1|2022-10-26|15/09/2022|0.16||578500000||6.5799999237061|1|2022-08-26|15/06/2022|0.09||562300000||7.0300002098083|1|2022-04-30|15/03/2022|0.07||546500000||6.4099998474121|1|2022-04-22|15/12/2021|-0.02||526600000||7.3899998664856|1|2021-10-30|15/09/2021|0.08||488000000||6.9299998283386|1|2021-08-21|15/06/2021|0.15||507200000||6.9299998283386|1|2021-04-22|15/12/2020|0.09||452400000||7.9400000572205|1|2021-04-17|15/03/2021|0.13||499800000||7.9899997711182|1|2020-10-28|15/09/2020|0.15||452600000||8.6499996185303|1|2020-08-28|15/06/2020|0.15||541000000||8.3699998855591|1|2020-04-30|15/03/2020|0.05||382700000||6.3299999237061|1|2020-03-18|15/12/2019|0.04||488200000||6.8299999237061|1
2025-04-07 03:25:34|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|603506|CNY|Real Estate|Real Estate Operations|China|CNE100002SM8|9345||1.88B|1880000000|10.12|5377073|22.04|-12.88|9.95-10.33|10.84|185487279|0.62|14.7|1.8B|1800000000|0.7|0.35|3.18|2025-04-19 00:00:00|2025-04-19|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||33|4|22|-0.0548|0|0|0.1607|0.1566|16.8436|2.2482|2025-04-23|15/03/2025|||||10.079999923706|1|2025-04-19|15/12/2024|||||10.079999923706|1|2024-10-26|15/09/2024|||1340000000||8.5900001525879|1|2024-08-29|15/06/2024|||||6.8600001335144|1|2024-04-26|15/03/2024|||||8.7799997329712|1|2024-04-20|15/12/2023|||||8.0900001525879|1|2023-10-28|15/09/2023|||||11.770000457764|1|2023-08-29|15/06/2023|||||12.989999771118|1|2023-04-26|15/03/2023|0.23||465100000||11.289999961853|1|2023-04-25|15/12/2022|||||11.729999542236|1|2022-10-28|15/09/2022|0.28||480800000||12|1|2022-08-26|15/06/2022|0.28||482100000||12.64999961853|1|2022-04-29|15/03/2022|0.15||414700000||13.25|1|2022-04-16|15/12/2021|0.15||422700000||16.14999961853|1|2021-10-26|15/09/2021|0.27||406100000||14|1|2021-08-23|15/06/2021|0.28||389800000||13.069999694824|1|2021-04-28|15/03/2021|0.25||374000000|374000000|15.100006103516|1|2021-04-23|15/12/2020|0.24||396200000||15.564291954041|1|2020-10-30|15/09/2020|0.28||357300000||15.98572063446|1|2020-08-25|15/06/2020|0.28||327300000||19.857151031494|1
2025-04-07 03:25:42|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|603859|CNY|Technology|Software \u0026 IT Services|China|CNE1000030F6|1422||7.00B|7000000000|28.61|13722762|17.04|-41.3|28.61-29.66|32.78|244697701|0.54|40.3|1.36B|1360000000|0.71|0.1|0.31|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|32.18|4|41.16|22.27|33|4|26|0.003|-0.0188|0|0.4161|0.5038|54.0313|10.6746|2025-04-25|15/12/2024|||||28.610000610352|1|2025-04-24|15/03/2025|||||28.610000610352|1|2024-10-31|15/09/2024|||||19.909999847412|1|2024-08-22|15/06/2024|||300000000||15.909999847412|1|2024-04-23|15/03/2024|||||22.263523101807|1|2024-04-16|15/12/2023|||||25.020282745361|1|2023-10-27|15/09/2023|||353000000|353000000|25.864877700806|1|2023-08-30|15/06/2023|||422000000|422000000|27.648662567139|1|2023-04-27|15/03/2023|0.26||309900000||28.263526916504|1|2023-04-18|15/12/2022|0.3581|0.36|426000000|426000000|31.547311782837|1|2022-10-28|15/09/2022|0.1757|0.18|273000000|273000000|19.02703666687|1|2022-08-25|15/06/2022|0.1351|0.14|268000000|268000000|20.128387451172|1|2022-04-30|15/03/2022|0.1284|0.13|269000000|269000000|23.739999771118|1|2022-03-29|15/12/2021|0.2162|0.22|343000000|343000000|33.950000762939|1|2021-10-29|15/09/2021|0.2027||273000000||32.860000610352|1|2021-08-25|15/06/2021|0.1284||318000000||42.479999542236|1|2021-04-30|15/12/2020|0.29||273000000||32.310001373291|1|2021-04-29|15/03/2021|0.29||207000000||33.099998474121|1|2020-10-30|15/09/2020|0.1892||281000000||33.930000305176|1|2020-08-21|15/06/2020|0.17||240000000||46.520000457764|1
2025-04-07 03:25:48|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|22|-0.0069|0|0|0.1103|0.0294|37.3279|0|2025-04-24|15/03/2025|||||12.090000152588|1|2025-03-12|15/12/2024||0.18|||12.140000343323|1|2024-10-19|15/09/2024||0.23|||12.75|1|2024-08-17|15/06/2024||0.19|||9.0100002288818|1|2024-04-20|15/03/2024|0.11|0.11|||10.060000419617|1|2024-03-09|15/12/2023|0.17|0.17|||10.680000305176|1|2023-10-21|15/09/2023|0.21|0.21|||12.789999961853|1|2023-04-24|15/03/2023|0.1||1380000000||11.800000190735|1|2023-03-10|15/12/2022|0.19||1610000000||11.840000152588|1|2022-10-27|15/09/2022|0.09||1800000000||9.2299995422363|1|2022-08-19|15/06/2022|0.08||1870000000||10.260000228882|1|2022-04-28|15/03/2022|0.05||1540000000||10.199999809265|1|2022-03-14|15/12/2021|0.12||3640000000||12.89999961853|1|2021-10-20|15/09/2021|0.14||2630000000||12.85000038147|1|2021-08-16|15/06/2021|0.1||2230000000||13.029999732971|1|2021-04-27|15/03/2021|0.06||2010000000||16.450000762939|1|2021-03-15|15/12/2020|0.05||2090000000||14.989999771118|1|2020-10-29|15/09/2020|0.06||2510000000||19.920000076294|1|2020-08-27|15/06/2020|||2760000000||22.770000457764|1|2020-04-27|15/03/2020|0.05||2550000000||21.120000839233|1
2025-04-07 03:25:57|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|603912|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002TZ8|724||4.40B|4400000000|8.13|49723904|15.47|-11.45|8.13-8.57|9.17|541804247|0.03|116.14|805.73M|805730000|0.07|0.08|0.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||25|4|24|-0.0703|0|0|0.1828|0.0527|68.7095|12.4163|2023-04-26|15/03/2023|0.01||111300000||10.628576278687|1|2023-03-21|15/12/2022|0.05||213000000||9.1857175827026|1|2022-10-28|15/09/2022|||160700000||7.5214319229126|1|2022-08-22|15/06/2022|0.02||129000000||8.1857175827026|1|2022-04-29|15/03/2022|0.06||122100000||7.3061280250549|1|2022-03-21|15/12/2021|0.06||147800000||10.714294433594|1|2021-10-26|15/09/2021|0.09||194300000||10.592861175537|1|2021-08-23|15/06/2021|0.14||188200000||11.378576278687|1|2021-04-16|15/03/2021|0.1||136700000||9.9142904281616|1|2021-04-16|15/12/2020|0.14||177400000||9.9142904281616|1|2020-10-27|15/09/2020|0.21||199100000||13.057147979736|1|2020-08-28|15/06/2020|0.04||169800000||13.628577232361|1|2020-04-29|15/12/2019|0.04||135900000||17.549999237061|1|2020-04-29|15/03/2020|0.01||78910000||17.549999237061|1|2019-10-25|15/09/2019|0.11||186000000||15.460000038147|1|2019-08-20|15/06/2019|0.11||157300000||14.239999771118|1|2019-04-17|15/03/2019|0.13||159600000||17.790000915527|1|2019-03-27|15/12/2018|0.13||155200000||16.190000534058|1|2018-10-25|15/09/2018|0.14||140400000||11.460000038147|1|2018-08-28|15/06/2018|0.13||140700000||14.739999771118|1
2025-04-07 03:26:06|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|600889|CNY|Basic Materials|Chemicals|China|CNE000000JQ3|1139||5.42B|5420000000|14.8|29106081|251.28|-27.27|14.8-15.66|16.3|366346010|0.08|-22.09|580.48M|580480000|-0.67|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||31|4|24|-0.0071|0|0|-0.5601|-0.0082|-0.2196|3.7175|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-03-29|15/12/2023|||||4.3899998664856|1|2023-10-26|15/09/2023|||||5.1399998664856|1|2023-08-18|15/06/2023|||||5.1399998664856|1|2023-04-27|15/03/2023|-0.12||104200000||4.4800000190735|1|2023-03-29|15/12/2022|-0.24||147300000||5.0900001525879|1|2022-10-26|15/09/2022|-0.09||102800000||4.7800002098083|1|2022-08-26|15/06/2022|-0.06||136200000||5.2399997711182|1|2022-04-28|15/03/2022|-1.21||133600000||4.25|1|2022-03-31|15/12/2021|-1.21||119200000||5.2800002098083|1|2021-10-29|15/09/2021|-1.21||93180000||5.5599999427795|1|2021-08-27|15/06/2021|-1.21||118500000||6.7199997901917|1|2021-04-27|15/03/2021|-1.21||138800000||4.710000038147|1|2021-04-08|15/12/2020|-1.21||120800000||4.8600001335144|1|2020-10-27|15/09/2020|-1.21||108600000||7.2699999809265|1|2020-08-01|15/06/2020|-1.21||73050000||7.2300000190735|1|2020-04-23|15/03/2020|-1.21||63600000||5.8299999237061|1|2020-04-10|15/12/2019|-1.21||146400000||5.6700000762939|1
2025-04-07 03:26:14|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|603982|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003LD0|3466||2.24B|2240000000|7.41|5714552|-27.87|-12.39|7.41-7.98|8.35|272353821|0.45|-3.6|2.2B|2200000000|-2.17|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|16|-0.0206|-0.4897|0|-0.0037|0.0647|34.0044|3.6031|2025-04-25|15/03/2025|||||7.4099998474121|1|2025-04-25|15/12/2024|||||7.4099998474121|1|2024-10-30|15/09/2024|||||8.7700004577637|1|2024-08-20|15/06/2024|||||7.5500001907349|1|2024-04-25|15/03/2024|||||9.3000001907349|1|2024-04-25|15/12/2023|||||9.3000001907349|1|2023-10-28|15/09/2023|||||15.859999656677|1|2023-08-26|15/06/2023|||||13.140000343323|1|2023-04-22|15/12/2022|-0.44||524600000||16.020000457764|1|2023-04-22|15/03/2023|-0.38||446300000||16.020000457764|1|2022-10-26|15/09/2022|-0.18||477700000||25.770000457764|1|2022-08-23|15/06/2022|-0.19||335000000|335000000|33.279998779297|1|2022-04-28|15/12/2021|0.05|0.28|425000000||17.540000915527|1|2022-04-28|15/03/2022|0.09||407000000|407000000|17.540000915527|1|2021-10-30|15/09/2021|0.16|0.19|383000000||29.059999465942|1|2021-09-01|15/06/2021|0.15||382500000||21.5|1|2021-04-29|15/03/2021|0.24||423000000||17.159999847412|1|2021-03-30|15/12/2020|0.29||475900000||15.689999580383|1|2020-10-19|15/09/2020|0.21||397200000||16.770000457764|1|2020-08-19|15/06/2020|0.05||267100000||20.450000762939|1
2025-04-07 03:26:22|07689|100680|/equities/chixia-develop|SHANGHAICOMP|600533|CNY|Real Estate|Real Estate Operations|China|CNE000001B09|2145||2.10B|2100000000|2|19963690|-8.71|-3.34|1.98-2.11|2.18|1050000000|0.56|-6.9|2.25B|2250000000|-0.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0024|0|0|-0.074|0.6065|18.0059|2.1968|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1|2024-04-30|15/12/2023|||||2.3199999332428|1|2024-04-29|15/03/2024|||||2.1099998950958|1|2023-10-28|15/09/2023|||||3.0099999904633|1|2023-08-30|15/06/2023|||||3.7699999809265|1|2023-04-29|15/12/2022|-0.02||3310000000||3.4400000572205|1|2023-04-29|15/03/2023|0.01||1870000000||3.4400000572205|1|2022-10-29|15/09/2022|||1230000000||3.6099998950958|1|2022-08-31|15/06/2022|0.09||1690000000||3.2599999904633|1|2022-04-30|15/12/2021|0.02||278700000||3.8900001049042|1|2022-04-30|15/03/2022|0.12||686600000||3.8900001049042|1|2021-10-30|15/09/2021|0.10||419400000||2.8399999141693|1|2021-08-31|15/06/2021|0.10||496600000||3.1300001144409|1|2021-04-30|15/03/2021|0.10||2000000000||3.0599999427795|1|2021-04-30|15/12/2020|0.04||689300000||3.0599999427795|1|2020-10-31|15/09/2020|0.06||1520000000||3.079999923706|1|2020-08-29|15/06/2020|0.10||245100000||3.6300001144409|1|2020-04-27|15/12/2019|0.10||615900000||3.5|1|2020-04-27|15/03/2020|0.14||855200000||3.5|1
2025-04-07 03:26:31|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|600064|CNY|Real Estate|Real Estate Operations|China|CNE000000PX6|508||11.97B|11970000000|6.87|14892343|16.09|-8.77|6.84-7.16|7.33|1730339644|0.57|6.9|2.01B|2009999999.9999998|1|0.28|3.8|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||34|4|25|0.0084|0.406|0|0.9251|0.3179|13.0144|5.0168|2025-04-25|15/03/2025|||||6.8699998855591|1|2025-04-23|15/12/2024|||||6.8699998855591|1|2024-10-30|15/09/2024|||||7.3400001525879|1|2024-08-30|15/06/2024|||||5.6199998855591|1|2024-04-27|15/12/2023|||||6.4299998283386|1|2024-04-26|15/03/2024|||||6.4000000953674|1|2023-10-31|15/09/2023|||||6.0700001716614|1|2023-08-31|15/06/2023|||||6.8200001716614|1|2023-04-29|15/12/2022|0.3||2530000000||6.7699999809265|1|2023-04-29|15/03/2023|0.37||1210000000||6.7699999809265|1|2022-10-29|15/09/2022|0.28||467900000||6.2800002098083|1|2022-08-18|15/06/2022|0.43||1050000000||6.9699997901917|1|2022-04-20|15/12/2021|0.32||732800000||7.4428601264954|1|2022-04-20|15/03/2022|0.54||436500000||7.4428601264954|1|2021-10-30|15/09/2021|0.42|0.3|578000000|578000000|6.2714309692383|1|2021-08-20|15/06/2021|0.45||1660000000||6.1071448326111|1|2021-04-30|15/03/2021|0.45|0.32|1970000000|1970000000|7.000002861023|1|2021-04-30|15/12/2020|0.16||504000000||7.000002861023|1|2020-10-30|15/09/2020|0.31||285200000||7.5857172012329|1|2020-08-31|15/06/2020|0.67||1390000000||7.8214321136475|1
2025-04-07 03:26:39|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|603042|CNY|Technology|Communications \u0026 Networking|China|CNE100002FT0|849||1.87B|1870000000|11.66|22131904|5.63|-18.49|11.66-12.34|13.11|160589840|0.06|-38.93|848.2M|848200000|-0.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0216|0|0|-1.0806|0.0439|-25.2157|2.4826|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1|2022-10-28|15/09/2022|-0.08||239700000||10.319999694824|1|2022-08-26|15/06/2022|-0.01||312400000||10.470000267029|1|2022-04-29|15/03/2022|-0.08||307000000||8.5100002288818|1|2022-04-22|15/12/2021|0.07||345400000||10.090000152588|1|2021-10-29|15/09/2021|-0.02||311900000||11.25|1|2021-08-27|15/06/2021|0.07||306400000||13.380000114441|1|2021-04-29|15/03/2021|-0.05||220500000||11.909999847412|1|2021-03-26|15/12/2020|0.19||278100000||12.819999694824|1|2020-10-30|15/09/2020|0.15||326900000||15.199999809265|1|2020-08-07|15/06/2020|-0.01||364600000||18.069999694824|1|2020-04-29|15/03/2020|-0.1||191900000||16.64999961853|1|2020-04-17|15/12/2019|0.19||347900000||18.540000915527|1|2019-10-24|15/09/2019|0.08||362200000||16.559999465942|1|2019-08-30|15/06/2019|-0.03||232700000||14.539999961853|1|2019-04-26|15/03/2019|-0.07||210700000||16.39999961853|1|2019-04-26|15/12/2018|-0.72||118200000||16.39999961853|1|2018-10-29|15/09/2018|-0.12||239700000||13.729999542236|1|2018-08-30|15/06/2018|0.03||352700000||16.870000839233|1
2025-04-07 03:26:49|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|603066|CNY|Technology|Software \u0026 IT Services|China|CNE1000026M0|1405||3.02B|3020000000|10.28|12125587|-1.81|-13.86|10.28-10.77|11.47|294180074|0.2|19.77|1.51B|1510000000|0.52|0.14|1.27|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||34|4|25|-0.0022|0|0|0.4112|0.2999|36.405|4.3324|2025-04-26|15/12/2024|||||10.279999732971|1|2025-04-25|15/03/2025|||||10.279999732971|1|2024-10-29|15/09/2024|||||11.300000190735|1|2024-08-31|15/06/2024|||||9.079999923706|1|2024-04-29|15/03/2024|||||10.89999961853|1|2024-04-26|15/12/2023|||||10.720000267029|1|2023-10-28|15/09/2023|||||9.8999996185303|1|2023-08-30|15/06/2023|||||10.699999809265|1|2023-04-29|15/03/2023|0.16||212500000||10.659999847412|1|2023-04-18|15/12/2022|0.14||817800000||11.729999542236|1|2022-10-28|15/09/2022|0.05||214700000||9.1300001144409|1|2022-08-26|15/06/2022|0.18||305300000||11.35000038147|1|2022-04-28|15/03/2022|0.07||203400000||10.789999961853|1|2022-04-22|15/12/2021|0.14||479400000||8.920000076294|1|2021-10-28|15/09/2021|0.08||150900000||7.5999999046326|1|2021-08-27|15/06/2021|0.16||256100000||8.6099996566772|1|2021-04-30|15/03/2021|0.06||122500000||8.0500001907349|1|2021-03-30|15/12/2020|0.06||211500000||8.1099996566772|1|2020-10-31|15/09/2020|0.06||126900000||9.7600002288818|1|2020-08-29|15/06/2020|0.06||237300000||10.909999847412|1
2025-04-07 03:27:00|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|600282|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000014Q9|14037||27.68B|27680000000|4.48|38584507|-3.69|-5.55|4.43-4.62|4.67|6165091011|0.46|12.24|61.81B|61810000000|0.37|0.35|7.45|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|sell|sell|buy|strong_sell|sell|buy|6.76|3|6.76|6.76|35|4|27|0.0018|0|0|0.3738|0.0451|11.3273|0.4744|2025-04-25|15/03/2025|||||4.4800000190735|1|2025-03-21|15/12/2024|||||4.6199998855591|1|2024-10-26|15/09/2024|||15610000000||4.3699998855591|1|2024-08-20|15/06/2024|||||4.3000001907349|1|2024-04-23|15/03/2024|0.09|0.09|16870000000|16870000000|5.3200001716614|1|2024-03-09|15/12/2023|||||4.6100001335144|1|2023-10-28|15/09/2023|||||3.7699999809265|1|2023-08-26|15/06/2023|||19020000000|19020000000|3.6500000953674|1|2023-04-28|15/03/2023|0.06||17900000000||3.6800000667572|1|2023-03-29|15/12/2022|0.01||18020000000||3.8199999332428|1|2022-10-29|15/09/2022|0.1||17760000000||3.0299999713898|1|2022-08-24|15/06/2022|0.13||17840000000||3.0899999141693|1|2022-04-29|15/03/2022|0.12||17050000000||3.4100000858307|1|2022-03-23|15/12/2021|0.10||16520000000|16520000000|3.7699999809265|1|2021-10-30|15/09/2021|0.21||20570000000||3.5299999713898|1|2021-08-18|15/06/2021|0.16||21650000000||3.960000038147|1|2021-04-30|15/03/2021|0.16||16900000000||4.210000038147|1|2021-03-27|15/12/2020|0.15||14460000000||3.7400000095367|1|2020-10-30|15/09/2020|0.15||12800000000||3|1|2020-08-26|15/06/2020|0.15||12830000000||3.2000000476837|1
2025-04-07 03:27:08|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|603111|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001T49|3206||5.38B|5380000000|6.18|31521541|11.95|-7.92|6.16-6.5|6.91|868068223|0.07|14.4|3.89B|3890000000|0.43|0.2|2.92|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|sell|strong_sell|strong_sell|buy|strong_sell|sell|neutral|||||34|4|25|-0.0452|0|0|-1.4938|0.0471|19.1267|2.034|2025-04-29|15/12/2024|||||6.1799998283386|1|2025-04-28|15/03/2025|||||6.1799998283386|1|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-24|15/06/2024|||||5.3600001335144|1|2024-04-29|15/03/2024|||||6.2300000190735|1|2024-04-19|15/12/2023|||||5.9299998283386|1|2023-10-31|15/09/2023|||||4.5500001907349|1|2023-08-26|15/06/2023|||||4.4699997901917|1|2023-04-29|15/12/2022|0.1||994000000||4.7399997711182|1|2023-04-29|15/03/2023|0.03||607300000||4.7399997711182|1|2022-10-29|15/09/2022|0.06||764100000||4.3200001716614|1|2022-08-31|15/06/2022|0.08||846800000||4.7300000190735|1|2022-04-30|15/12/2021|0.04||953600000||4.3299999237061|1|2022-04-30|15/03/2022|0.03||690000000||4.3299999237061|1|2021-10-30|15/09/2021|0.08||842200000||4.960000038147|1|2021-08-31|15/06/2021|0.13||791000000||5.8400001525879|1|2021-04-30|15/03/2021|0.12||938200000||5.0700001716614|1|2021-04-10|15/12/2020|0.04||811000000||5.4699997901917|1|2020-10-31|15/09/2020|0.14||873000000||6.1599998474121|1|2020-08-29|15/06/2020|0.15||801000000||6.9699997901917|1
2025-04-07 03:27:18|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|603707|CNY|Healthcare|Pharmaceuticals|China|CNE100002WP3|1451||20.11B|20110000000|12.39|10692242|11.2|-16.01|12.35-13.12|14.33|1615634969|0.49|-47.92|3.88B|3880000000|-0.26|0.1|0.73|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.06|8|22.1|15|33|4|30|0.0002|0|-0.0001|0.0415|0.0695|26.8358|12.3477|2025-04-29|15/12/2024|||||12.390000343323|1|2025-04-25|15/03/2025|||||12.390000343323|1|2024-10-31|15/09/2024|||945000000|945000000|14.659999847412|1|2024-08-01|15/06/2024|||1140000000|1140000000|12.229999542236|1|2024-04-27|15/12/2023|||789000000||13.239999771118|1|2024-04-26|15/03/2024|||1000000000||13.180000305176|1|2023-10-28|15/09/2023|||838190000|838190000|12.260000228882|1|2023-08-29|15/06/2023|||996000000|996080000|12.720000267029|1|2023-04-28|15/12/2022|0.11||862000000||14.819999694824|1|2023-04-28|15/03/2023|0.21||1310000000|1310000000|14.819999694824|1|2022-10-29|15/09/2022|0.18||876000000|876920000|16.219999313354|1|2022-08-30|15/06/2022|0.17||799000000|799000000|17.549999237061|1|2022-04-27|15/12/2021|0.19||906800000||19.376928329468|1|2022-04-27|15/03/2022|0.27||1180000000|1180000000|19.376928329468|1|2021-10-30|15/09/2021|0.22||1030000000||28.538469314575|1|2021-08-03|15/06/2021|0.23||868000000|868240000|23.553852081299|1|2021-04-27|15/03/2021|0.29||883050000||24.307706832886|1|2021-04-27|15/12/2020|0.2||756510000||24.307706832886|1|2020-10-10|15/09/2020|0.22||762550000||25.893507003784|1|2020-07-31|15/06/2020|0.28||661670000||36.176933288574|1
2025-04-07 03:27:26|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|603326|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002WX7|2225||2.41B|2410000000|7.43|9815095|1.9|-9.47|7.23-7.82|7.9|322838680|0.47|29.15|1.51B|1510000000|0.26|0.47|5.85|2025-04-17 00:00:00|2025-04-17|buy|buy|buy|strong_sell|strong_buy|buy|neutral|strong_buy|buy|||||33|4|25|-0.0032|-1.1833|0.4782|-1.1436|0.1655|8.9991|2.8416|2025-04-19|15/12/2024|||||7.4200000762939|1|2025-04-17|15/03/2025|||||7.4200000762939|1|2024-10-30|15/09/2024|||||6.1100001335144|1|2024-08-28|15/06/2024|||||4.9699997901917|1|2024-04-20|15/12/2023|||||6.7699999809265|1|2024-04-20|15/03/2024|||||6.7699999809265|1|2023-10-30|15/09/2023|||||10.140000343323|1|2023-08-26|15/06/2023|||471000000|471000000|7.5300002098083|1|2023-04-29|15/03/2023|0.02||264900000||8.4300003051758|1|2023-04-22|15/12/2022|0.15||493800000||7.8699998855591|1|2022-10-29|15/09/2022|0.17||461200000||6.5900001525879|1|2022-08-31|15/06/2022|0.08||393000000|393000000|8|1|2022-04-30|15/03/2022|0.04||319000000|319000000|6.9899997711182|1|2022-04-30|15/12/2021|-0.8|0.13|483600000|241180000|6.9899997711182|1|2021-10-30|15/09/2021|0.16|0.0656|497000000|226050000|9.3100004196167|1|2021-08-28|15/06/2021|0.13|0.0656|463400000|216160000|9.960000038147|1|2021-04-20|15/03/2021|0.0656|0.0656|208900000|208900000|12.949999809265|1|2021-03-30|15/12/2020|0.3279||200350000||12.029999732971|1|2020-10-28|15/09/2020|0.18||460600000||11.390000343323|1|2020-08-12|15/06/2020|0.25||343300000||16.799999237061|1
2025-04-07 03:27:34|07697|942813|/equities/nanjing-panda|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|-0.0077|0|0|-0.669|0.0033|51.6079|0|2024-10-29|15/09/2024|||||10.420000076294|1|2024-08-27|15/06/2024|||||7.1900000572205|1|2024-04-26|15/03/2024|||||8.7700004577637|1|2024-03-28|15/12/2023|||||9.8100004196167|1|2023-10-30|15/09/2023|||||8.9799995422363|1|2023-08-28|15/06/2023|||||8.3400001525879|1|2023-04-27|15/03/2023|-0.03||558100000||9.6400003433228|1|2023-03-30|15/12/2022|0.04||1200000000||10.729999542236|1|2022-10-26|15/09/2022|-0.01||916500000||10.220000267029|1|2022-08-30|15/06/2022|0.03||972900000||9.4099998474121|1|2022-04-28|15/03/2022|-0.02||1060000000||6.8800001144409|1|2022-03-30|15/12/2021|0.04||1200000000||8.829999923706|1|2021-10-28|15/09/2021|-0.02||1170000000||7.2199997901917|1|2021-08-25|15/06/2021|0.03||1180000000||7.289999961853|1|2021-04-28|15/03/2021|-0.01||991900000||6.6900000572205|1|2021-03-27|15/12/2020|0.06||1190000000||6.3800001144409|1|2020-10-29|15/09/2020|0.01||1050000000||7.5300002098083|1|2020-08-27|15/06/2020|0.06||1000000000||8.1400003433228|1|2020-04-10|15/03/2020|-0.04||710900000||9.1599998474121|1|2020-03-31|15/12/2019|0.01||1460000000||8.5500001907349|1
2025-04-07 03:27:44|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|600713|CNY|Healthcare|Pharmaceuticals|China|CNE000000KV1|4903||6.25B|6250000000|4.75|10132984|9.62|-5.64|4.72-4.97|5.1|1309326040|0.39|10.64|53.98B|53980000000|0.45|0.16|3.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|24|0.0044|0|0|0.0437|0.0269|15.4957|0.1821|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1|2022-10-28|15/09/2022|0.1||13500000000||5.2699999809265|1|2022-08-26|15/06/2022|0.17||12240000000||4.7399997711182|1|2022-04-29|15/03/2022|0.11||11700000000||4.4200000762939|1|2022-03-25|15/12/2021|0.15||11730000000||5.5700001716614|1|2021-10-29|15/09/2021|0.12||11500000000||4.210000038147|1|2021-08-23|15/06/2021|0.12||10810000000||4.3099999427795|1|2021-04-28|15/03/2021|0.07||11080000000||4.5500001907349|1|2021-03-27|15/12/2020|0.09||10740000000||4.3000001907349|1|2020-10-29|15/09/2020|0.07||10800000000||4.5|1|2020-08-22|15/06/2020|0.09||9480000000||5.0700001716614|1|2020-04-30|15/03/2020|0.07||8790000000||4.3299999237061|1|2020-03-31|15/12/2019|0.07||9460000000||4.5199999809265|1|2019-10-31|15/09/2019|0.07||9780000000||4.3000001907349|1|2019-08-24|15/06/2019|0.07||9180000000||4.2300000190735|1|2019-04-26|15/03/2019|0.07||8740000000||5.0500001907349|1|2019-03-30|15/12/2018|0.07||8710000000||5.0599999427795|1|2018-10-27|15/09/2018|0.06||7830000000||4.4699997901917|1|2018-08-18|15/06/2018|0.07||7240000000||4.5799999237061|1
2025-04-07 03:27:54|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|601990|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000031R9|2273||28.38B|28380000000|7.64|24240826|6.96|-10.65|7.6-8.08|8.28|3686361034|0.21|28.7|3.13B|3130000000|0.27|0.13|1.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||22|4|19|-0.0513|0|0|0.1256|0.0473|60.6576|17.0916|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1|2022-10-27|15/09/2022|0.05||570500000||8.1199998855591|1|2022-08-30|15/06/2022|0.06||566000000||8.3999996185303|1|2022-04-26|15/03/2022|0.03||393400000||8.9099998474121|1|2022-04-26|15/12/2021|0.03||633000000||8.9099998474121|1|2021-10-28|15/09/2021|0.06||630400000||9.6199998855591|1|2021-08-26|15/06/2021|0.14||986800000||11.180000305176|1|2021-04-28|15/03/2021|0.05||492500000||8.9899997711182|1|2021-04-28|15/12/2020|0.03||464200000||8.9899997711182|1|2020-10-30|15/09/2020|0.06||578400000||13.020000457764|1|2020-08-28|15/06/2020|0.09||742300000||14.39999961853|1|2020-04-28|15/03/2020|0.07||577500000||13.140000343323|1|2020-04-01|15/12/2019|0.02||542200000||15.550000190735|1|2019-10-29|15/09/2019|0.08||657100000||8.210000038147|1|2019-08-22|15/06/2019|0.05||495400000||7.5199999809265|1|2019-04-22|15/03/2019|0.08||507000000||11.539999961853|1|2019-04-22|15/12/2018|||329500000||11.539999961853|1|2018-10-30|15/09/2018|0.01||267200000||7.6799998283386|1|2018-08-24|15/06/2018|0.08||704700000||7.7199997901917|1
2025-04-07 03:28:01|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|601975|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100003H09|2504||14.31B|14310000000|2.72|94604146|-20.74|-4.11|2.69-2.89|2.98|4801856148|-0.17|7.46|6.48B|6480000000|0.4|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.75|5|3.8|3.7|25|4|23|-0.017|-0.0152|0|0.2433|0.0249|15.7395|2.7496|2025-04-17|15/03/2025|||||2.7300000190735|1|2025-03-25|15/12/2024||0.13|1470000000||3.170000076294|1|2024-10-26|15/09/2024||0.11|1480000000||3.3099999427795|1|2024-08-21|15/06/2024||0.11|1690000000||3.0199999809265|1|2024-04-22|15/03/2024|0.14|0.14|1840000000|1840000000|3.960000038147|1|2024-03-26|15/12/2023|0.07|0.07|1550000000||3.2799999713898|1|2023-10-26|15/09/2023|0.07|0.07|1490000000|1490000000|3.0199999809265|1|2023-08-18|15/06/2023|0.09||1540000000||3.329999923706|1|2023-04-19|15/03/2023|0.08||1620000000||3.8499999046326|1|2023-03-28|15/12/2022|0.1|0.1|1880000000||3.8499999046326|1|2022-10-26|15/09/2022|0.1|0.11|1840000000||5.5599999427795|1|2022-08-31|15/06/2022|0.07|0.07|1450000000||3.8800001144409|1|2022-04-27|15/03/2022|0.02||1090000000||1.789999961853|1|2022-03-29|15/12/2021|0.01||1050000000||1.9099999666214|1|2021-10-23|15/09/2021|0.01||927300000||1.9700000286102|1|2021-08-17|15/06/2021|0.02||977300000||2|1|2021-04-23|15/03/2021|0.02||910200000||2.2999999523163|1|2021-03-26|15/12/2020|||840000000||2.3599998950958|1|2020-10-27|15/09/2020|0.04||985200000||2.6800000667572|1|2020-08-18|15/06/2020|0.08||1140000000||2.8599998950958|1
2025-04-07 03:28:09|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|600250|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000017C2|546||2.68B|2680000000|8.53|10704466|-5.68|-12.81|8.52-8.97|9.14|310593879|0.26|71.58|852.8M|852800000|0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||23|4|22|-0.0078|0|0|-2.5703|0.1501|-6.5576|2.5595|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1|2022-04-29|15/03/2022|-0.12||139400000||4.4200000762939|1|2022-04-29|15/12/2021|-0.23||248000000||4.4200000762939|1|2021-10-29|15/09/2021|-0.35||147300000||4.460000038147|1|2021-08-27|15/06/2021|0.14||184100000||4.6500000953674|1|2021-04-29|15/03/2021|-0.1||246300000||4.7699999809265|1|2021-04-29|15/12/2020|-0.07||406400000||4.7699999809265|1|2020-10-29|15/09/2020|-0.04||221200000||5.5300002098083|1|2020-08-27|15/06/2020|0.22||218100000||6.7600002288818|1|2020-04-29|15/03/2020|-0.04||113200000||5.1999998092651|1|2020-04-29|15/12/2019|0.28||249400000||5.1999998092651|1|2019-10-30|15/09/2019|-0.13||223700000||6.9200000762939|1|2019-08-29|15/06/2019|0.39||285300000||6.289999961853|1|2019-04-29|15/03/2019|-0.18||146800000||8.3999996185303|1|2019-04-29|15/12/2018|0.65||203200000||8.3999996185303|1|2018-10-30|15/09/2018|-0.04||270600000||6.0199999809265|1|2018-08-30|15/06/2018|0.28||335900000||6.4099998474121|1|2018-04-29|15/03/2018|-0.17||202600000||8.0200004577637|1|2018-02-03|15/12/2017|0.67||317100000||8.1400003433228|1
2025-04-07 03:28:16|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|603351|CNY|Energy|Oil \u0026 Gas|China|CNE100003JD4|673||3.47B|3470000000|23.13|749598|14.36|-27.45|23.12-24.79|26.03|135439132|0.36|21.72|1.33B|1330000000|1.08|0.3|1.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||23|4|22|-0.1388|0|0|0.0468|0.051|26.0686|3.6814|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1|2022-10-27|15/09/2022|0.13||262900000||22.979999542236|1|2022-08-22|15/06/2022|0.25||297500000||21.520000457764|1|2022-04-26|15/03/2022|0.21||290600000||18.479999542236|1|2022-04-18|15/12/2021|0.12||278100000||23.110000610352|1|2021-10-28|15/09/2021|0.21||279400000||23.659999847412|1|2021-07-29|15/06/2021|0.23||257400000||17.219999313354|1|2021-04-26|15/03/2021|0.2||227400000||21.930000305176|1|2021-04-12|15/12/2020|0.19||224400000||22.639999389648|1|2020-10-23|15/09/2020|0.14||179400000||25.889999389648|1|2020-08-19|15/06/2020|0.19||176900000||31.069999694824|1|2020-04-27|15/03/2020|0.25||155400000||22.785722732544|1|2020-04-20|15/12/2019|0.19||220000000||24.221437454224|1|2019-10-28|15/09/2019|0.36||222900000||23.814294815063|1|2019-08-19|15/06/2019|0.4||225000000||23.350009918213|1|2019-04-24|15/03/2019|0.44||212700000||29.275533676147|1|2019-04-24|15/03/2018|0.39||191800000||29.275533676147|1|2019-04-16|15/12/2018|0.4||201500000||29.770431518555|1|2019-01-29|15/09/2017|0.44||184100000|||
2025-04-07 03:28:23|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|600682|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE000000CX4|20515||7.95B|7950000000|5.92|13489399|8.07|-8.4|5.9-6.3|6.47|1339132221|0.84|31.26|6.68B|6680000000|0.19|0.03|0.46|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.6|1|6.6|6.6|34|4|25|0.0136|-0.2083|0|-1.0084|0.0084|21.2471|2.1084|2025-04-30|15/12/2024|||||5.9200000762939|1|2025-04-28|15/03/2025|||||5.9200000762939|1|2024-10-31|15/09/2024|||||6.460000038147|1|2024-08-31|15/06/2024|||||5.0599999427795|1|2024-04-30|15/12/2023|||||5.6900000572205|1|2024-04-30|15/03/2024|||||5.6900000572205|1|2023-10-31|15/09/2023|||1520000000|1520000000|7.9200000762939|1|2023-08-31|15/06/2023|||||7.9200000762939|1|2023-04-29|15/12/2022|0.08||1770000000||8.1999998092651|1|2023-04-29|15/03/2023|0.13||1600000000||8.1999998092651|1|2022-10-29|15/09/2022|0.16||1650000000||8.25|1|2022-08-31|15/06/2022|0.14||1620000000||9.25|1|2022-04-30|15/03/2022|0.16||1400000000||9.3800001144409|1|2022-04-30|15/12/2021|0.15||1720000000||9.3800001144409|1|2021-10-30|15/09/2021|0.21||1460000000||9.7700004577637|1|2021-08-31|15/06/2021|0.21||1520000000||9.6300001144409|1|2021-04-30|15/03/2021|0.21||1480000000||9.8199996948242|1|2021-04-30|15/12/2020|0.11||1650000000||9.8199996948242|1|2020-10-30|15/09/2020|0.21||1370000000||10.859999656677|1|2020-08-29|15/06/2020|0.21||1210000000||14.10000038147|1
2025-04-07 03:28:32|07704|100823|/equities/nanning-dep|SHANGHAICOMP|600712|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000KP3|823||2.63B|2630000000|4.79|19041966|11.89|-8.05|4.74-5.07|5.17|544655360|0.61|-80.67|617.2M|617200000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||26|4|25|0.0022|0|0|0.4311|-0.0208|-40.28|2.4684|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1|2022-10-26|15/09/2022|-0||173300000||3.5999999046326|1|2022-08-24|15/06/2022|-0.02||166500000||3.8599998950958|1|2022-04-27|15/03/2022|-0.01||168300000||4.2800002098083|1|2022-04-19|15/12/2021|0.02||207800000||4.5100002288818|1|2021-10-29|15/09/2021|-0||196400000||3.4400000572205|1|2021-08-25|15/06/2021|-0.01||207300000||3.9800000190735|1|2021-04-26|15/03/2021|||196500000||4.2600002288818|1|2021-04-09|15/12/2020|-0.15||227000000||3.8800001144409|1|2020-10-28|15/09/2020|-0.02||191100000||5.2300000190735|1|2020-08-24|15/06/2020|||207500000||6.6999998092651|1|2020-04-27|15/03/2020|-0.07||153800000||5.1799998283386|1|2020-04-14|15/12/2019|-0||507300000||5.460000038147|1|2019-10-28|15/09/2019|0.01||420300000||3.8599998950958|1|2019-08-22|15/06/2019|||452900000||4.3000001907349|1|2019-04-26|15/03/2019|||477300000||5.2699999809265|1|2019-04-16|15/12/2018|-0.01||572400000||5.4400000572205|1|2018-10-30|15/09/2018|-0.05||446900000||3.7999999523163|1|2018-08-24|15/06/2018|-0.01||529600000||4.6199998855591|1
2025-04-07 03:28:36|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|-0.0136|0|0|0.1051|0.0376|17.47|0|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1|2022-10-27|15/09/2022|0.54||911800000||21.159999847412|1|2022-08-09|15/06/2022|0.6||945900000||24.64999961853|1|2022-04-27|15/03/2022|0.44||922600000||15.409999847412|1|2022-04-19|15/12/2021|0.37||883700000||15.489999771118|1|2021-10-27|15/09/2021|0.09||704200000||15.89999961853|1|2021-08-17|15/06/2021|0.18||771100000||15.380000114441|1|2021-04-28|15/03/2021|0.22||640300000||17.729999542236|1|2021-04-28|15/12/2020|0.26||662700000||17.729999542236|1|2020-10-30|15/09/2020|0.32||613900000||17.479999542236|1|2020-08-20|15/06/2020|0.34||654100000||18.200000762939|1|2020-04-28|15/03/2020|0.29||493200000||13.630000114441|1|2020-04-18|15/12/2019|0.27||633000000||13.609999656677|1|2019-10-30|15/09/2019|0.27||551100000||15.369999885559|1|2019-08-24|15/06/2019|0.27||534000000||16.709999084473|1|2019-04-27|15/03/2019|0.25||539500000||17.469999313354|1|2019-04-18|15/12/2018|0.27||529200000||17.030000686646|1|2018-10-26|15/09/2018|0.27||470000000||12.239999771118|1|2018-08-25|15/06/2018|0.27||515200000||17.110000610352|1
2025-04-07 03:28:44|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|603115|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100003LX8|791||3.5B|3500000000|13.16|2836516|13.33|-15.97|13.16-13.89|14.84|239200000|0.31|17.44|1.85B|1850000000|0.7|0.5|3.42|2025-04-18 00:00:00|2025-04-18|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||25|4|16|0.0124|0|0|0.0408|0.0386|29.1219|3.0769|2025-04-25|15/03/2025|||||13.159999847412|1|2025-04-18|15/12/2024|||||13.159999847412|1|2024-10-23|15/09/2024|||||12.880000114441|1|2024-08-24|15/06/2024|||||9.5299997329712|1|2024-04-18|15/12/2023|||||12.380000114441|1|2024-04-18|15/03/2024|||||12.380000114441|1|2023-10-27|15/09/2023|||||13.489999771118|1|2023-08-26|15/06/2023|||||13.060000419617|1|2023-04-29|15/03/2023|0.05||434800000||14.489999771118|1|2023-04-12|15/12/2022|0.17||447400000||16.870000839233|1|2022-10-27|15/09/2022|0.23||374900000||18.180000305176|1|2022-08-16|15/06/2022|0.29||471400000||24.440000534058|1|2022-04-29|15/03/2022|0.27||471500000||18.299999237061|1|2022-04-21|15/12/2021|0.28||431400000||20.819999694824|1|2021-10-29|15/09/2021|0.35||437200000||20.079999923706|1|2021-08-10|15/06/2021|0.11||430000000|430000000|18.60000038147|1|2021-04-29|15/03/2021|0.15||346900000||14.949999809265|1|2021-03-26|15/12/2020|0.17||346400000||14.729999542236|1|2020-10-30|15/09/2020|0.17||333100000||16.020000457764|1|2020-08-14|15/06/2020|0.15||307900000||18.770000457764|1
2025-04-07 03:28:53|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|600389|CNY|Basic Materials|Chemicals|China|CNE0000016X0|2173||6.37B|6370000000|14.74|5872702|1.97|-18.37|13.73-14.87|14.86|430650000|0.56|30.65|5.78B|5780000000|0.46|0.2|1.33|2025-04-22 00:00:00|2025-04-22|sell|sell|sell|sell|buy|sell|sell|neutral|sell|||||34|4|28|0.0084|0|0|0.1962|0.0528|21.4921|2.0521|2025-04-22|15/12/2024|||||14.739999771118|1|2025-04-22|15/03/2025|||||14.739999771118|1|2024-10-29|15/09/2024|||||14.840000152588|1|2024-08-27|15/06/2024|||1580000000||12.119999885559|1|2024-04-23|15/03/2024|||||15.199999809265|1|2024-04-23|15/12/2023|||1480000000||15.199999809265|1|2023-10-24|15/09/2023|||930000000|930000000|17.569999694824|1|2023-08-18|15/06/2023|||1320000000|1320000000|23.079999923706|1|2023-04-18|15/03/2023|0.42||1350000000|1350000000|25.655166625977|1|2023-04-18|15/12/2022|0.5||1250000000||25.655166625977|1|2022-10-25|15/09/2022|1.56||1870000000||29.937923431396|1|2022-08-23|15/06/2022|1.28|1.28|2510000000|2510000000|41.35860824585|1|2022-04-18|15/03/2022|2.17||2720000000||34.620681762695|1|2022-04-18|15/12/2021|0.98||1690000000||34.620681762695|1|2021-10-25|15/09/2021|0.73||1640000000||41.759998321533|1|2021-08-23|15/06/2021|0.64||1600000000||41.650001525879|1|2021-04-20|15/03/2021|0.39||1550000000||23.700000762939|1|2021-04-20|15/12/2020|0.25||1350000000||23.700000762939|1|2020-10-27|15/09/2020|0.17||1060000000||19.549999237061|1|2020-08-25|15/06/2020|0.16||1470000000||23.329999923706|1
2025-04-07 03:29:03|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|603339|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002BB7|1488||3.35B|3350000000|10.97|7444418|6.65|-15.34|10.97-11.47|12.45|305132859|0.49|12.47|2.03B|2029999999.9999998|0.88|0.26|2.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0125|0|0|0.6075|0.0574|45.6596|3.4732|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1|2024-04-26|15/03/2024|||||11.039999961853|1|2024-03-28|15/12/2023|||||10.460000038147|1|2023-10-18|15/09/2023|||||12.090000152588|1|2023-08-16|15/06/2023|||||14.10000038147|1|2023-04-26|15/03/2023|0.25||531400000||13.460000038147|1|2023-04-19|15/12/2022|0.22||528000000||14.5|1|2022-10-12|15/09/2022|0.31||569500000||12.869999885559|1|2022-08-19|15/06/2022|0.31||474100000||14.329999923706|1|2022-04-26|15/03/2022|0.02||452900000||10.020000457764|1|2022-04-19|15/12/2021|0.02||503900000||10.770000457764|1|2021-10-16|15/09/2021|0.02||428300000||10.560000419617|1|2021-08-19|15/06/2021|0.02||402300000||10.470000267029|1|2021-04-22|15/03/2021|0.02||315500000||9.3400001525879|1|2021-04-09|15/12/2020|0.02||271600000||9.829999923706|1|2020-10-20|15/09/2020|0.18||276500000||9.8699998855591|1|2020-08-20|15/06/2020|0.12||347200000||11.079999923706|1|2020-04-23|15/03/2020|0.10||207900000||9.1824369430542|1|2020-04-16|15/12/2019|0.17||298800000||8.135139465332|1
2025-04-07 03:29:11|07709|100598|/equities/nari-tech|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|0.0048|-0.0456|0.0091|2.4084|0.4441|93.6184|0|2025-04-29|15/12/2024||0.43||25490000000|22.030000686646|1|2025-04-25|15/03/2025|||||22.030000686646|1|2024-10-30|15/09/2024|0.2236|0.24|12200000000|12090000000|27.35000038147|1|2024-08-29|15/06/2024|0.2631|0.25|12420000000|12420000000|23.299999237061|1|2024-04-26|15/12/2023|0.38|0.39|23010000000|23860000000|25.180000305176|1|2024-04-25|15/03/2024|0.07|0.07|7700000000|7700000000|25.780000686646|1|2023-10-31|15/09/2023|0.21|0.21|10320000000|10320000000|22.5|1|2023-08-31|15/06/2023|0.25|0.25|12060000000|12070000000|23.659999847412|1|2023-04-29|15/03/2023|0.0667|0.07|6200000000|6200000000|21.766658782959|1|2023-04-28|15/12/2022|0.35|0.34|21210000000|21090000000|21.266658782959|1|2022-10-29|15/09/2022|0.1917|0.19|9290000000|9290000000|20.549991607666|1|2022-08-31|15/06/2022|0.2167|0.21|10570000000|10570000000|23.816656112671|1|2022-04-29|15/12/2021|0.3083|0.33|20140000000|19820000000|20.298595428467|1|2022-04-29|15/03/2022|0.0493|0.05|5760000000|5460000000|20.298595428467|1|2021-10-30|15/09/2021|0.1667|0.17|8430000000|8560000000|32.441654205322|1|2021-08-31|15/06/2021|0.2083|0.2|9880000000|9510000000|27.258321762085|1|2021-04-30|15/03/2021|0.0242|0.02|4920000000|4920000000|22.263870239258|1|2021-04-23|15/12/2020|0.2922|0.29|18400000000|18400000000|21.874982833862|1|2020-10-31|15/09/2020|0.1447|0.14|7940000000|7940000000|14.416654586792|1|2020-08-29|15/06/2020|0.162|0.16|8280000000|8290000000|16.069431304932|1
2025-04-07 03:29:20|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|29|0.0101|0|0|0.1635|0.0607|25.5968|0|2025-04-25|15/03/2025|||||18.139999389648|1|2025-03-29|15/12/2024|||1530000000||19.459999084473|1|2024-10-29|15/09/2024|||1260000000||19.079999923706|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1|2024-04-27|15/12/2023|||1080000000|1080000000|14.170000076294|1|2024-04-26|15/03/2024|||1100000000|1100000000|14.180000305176|1|2023-10-31|15/09/2023|||1020000000|1020000000|13.35000038147|1|2023-08-01|15/06/2023|||961000000|961000000|8.3199996948242|1|2023-04-27|15/12/2022|||||8.5|1|2023-04-27|15/03/2023|||||8.5|1|2022-10-31|15/09/2022|0.07||957500000||9.039999961853|1|2022-08-06|15/06/2022|0.07||893700000||10.020000457764|1|2022-04-30|15/03/2022|0.01||889900000||6.1999998092651|1|2022-04-23|15/12/2021|-0.09||900300000||6.7800002098083|1|2021-10-27|15/09/2021|0.04||956600000||10.85000038147|1|2021-08-31|15/06/2021|0.03||876100000||9.25|1|2021-04-30|15/03/2021|0.06||858300000||7.3899998664856|1|2021-04-30|15/12/2020|0.06||1030000000||7.3899998664856|1|2020-10-24|15/09/2020|-0.01||889700000||8.9700002670288|1|2020-08-15|15/06/2020|0.07|0.07|849000000||12.069999694824|1
2025-04-07 03:29:29|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|600718|CNY|Technology|Software \u0026 IT Services|China|CNE000000KJ6|17945||11.96B|11960000000|10.08|55281585|34.62|-14.25|10.08-10.57|11.45|1185477492|0.3|126.13|11.17B|11170000000|0.08|0.13|1.16|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|13.17|5|17.92|10.6|34|4|31|0.0094|-0.3908|-0.0695|-1.6193|0.1758|38.8675|1.9035|2025-04-30|15/03/2025|||||10.079999923706|1|2025-04-29|15/12/2024|||||10.079999923706|1|2024-10-26|15/09/2024|||2590000000||10.729999542236|1|2024-08-30|15/06/2024|0.08||2470000000|2470000000|7.6700000762939|1|2024-04-30|15/03/2024|||1830000000|1830000000|8.579999923706|1|2024-04-24|15/12/2023||0.38|4280000000||7.5900001525879|1|2023-10-28|15/09/2023|0.03|0.03|2370000000|2370000000|9.3699998855591|1|2023-08-26|15/06/2023|0.07|0.07|2230000000|2230000000|9.420000076294|1|2023-04-22|15/03/2023|0.00||1660000000|1660000000|11.260000228882|1|2023-04-14|15/12/2022|-0.39|0.29|3900000000|10404000000|12.39999961853|1|2022-10-29|15/09/2022|0.04|0.04|2180000000|2180000000|10.64999961853|1|2022-08-27|15/06/2022|0.09|0.09|2110000000|2110000000|10.25|1|2022-04-29|15/12/2021|0.87||3410000000||9.1199998855591|1|2022-04-29|15/03/2022|-0.02|-0.02|1280000000|1280000000|9.1199998855591|1|2021-10-30|15/09/2021|0.02||2110000000||9.539999961853|1|2021-08-28|15/06/2021|0.09||2040000000||9.789999961853|1|2021-04-29|15/03/2021|-0.03||1170000000||9.670000076294|1|2021-04-17|15/12/2020|0.05||3360000000||9.3500003814697|1|2020-10-31|15/09/2020|0.00||1790000000||11.390000343323|1|2020-08-29|15/06/2020|0.1||1570000000||11.64999961853|1
2025-04-07 03:29:37|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|603110|CNY|Basic Materials|Chemicals|China|CNE100002VC3|393||2.94B|2940000000|14.6|16933409|-1.99|-24.55|14.6-15.1|16.43|201226732|0.56|58.4|400.92M|400920000|0.25|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0524|0|0|0.1699|0.0502|111.3721|10.215|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1|2022-10-27|15/09/2022|0.03||108500000||32.279998779297|1|2022-08-25|15/06/2022|0.04||92470000||32.349998474121|1|2022-04-27|15/03/2022|0.01||82980000||31.079999923706|1|2022-04-27|15/12/2021|-0.02||110700000||31.079999923706|1|2021-10-27|15/09/2021|0.04||105700000||30.85000038147|1|2021-08-17|15/06/2021|0.19||77540000||28.760000228882|1|2021-04-27|15/03/2021|0.06||102000000||28.428583145142|1|2021-04-27|15/12/2020|0.03||122700000||28.428583145142|1|2020-10-29|15/09/2020|0.1||114400000||15.3285779953|1|2020-08-17|15/06/2020|0.13||107800000||13.014290809631|1|2020-04-28|15/03/2020|0.07||70050000||10.678576469421|1|2020-04-28|15/12/2019|0.09||119300000||10.678576469421|1|2019-10-24|15/09/2019|0.11||110400000||11.407147407532|1|2019-08-27|15/06/2019|0.09||95220000||10.400004386902|1|2019-04-27|15/03/2019|0.08||87750000||14.020000457764|1|2019-04-25|15/12/2018|0.03||107300000||15.5|1|2018-10-29|15/09/2018|0.08||105500000||10.979999542236|1|2018-08-29|15/06/2018|0.06||78820000||13.970000267029|1
2025-04-07 03:29:45|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|600640|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000005N4|1814||8.65B|8650000000|10.86|9557586|-7.8|-14.96|10.85-11.69|12.04|795695940|0.95||2.06B|2060000000|-0.01|0|0.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0131|0|0|0.5694|0.0988|-4.8913|2.722|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1|2024-04-26|15/12/2023|||||12.130000114441|1|2024-04-26|15/03/2024|||||12.130000114441|1|2023-10-28|15/09/2023|||||10|1|2023-08-26|15/06/2023|||||10.430000305176|1|2023-04-29|15/12/2022|-0.13||678300000||12.020000457764|1|2023-04-29|15/03/2023|0.03||480100000||12.020000457764|1|2022-10-29|15/09/2022|-0.1||899100000||8.6199998855591|1|2022-08-20|15/06/2022|-0.01||1070000000||10.479999542236|1|2022-04-30|15/12/2021|-0.2||1660000000||8.4899997711182|1|2022-04-30|15/03/2022|-0.01||861700000||8.4899997711182|1|2021-10-30|15/09/2021|-0.11||976200000||10.060000419617|1|2021-08-31|15/06/2021|0.21||1010000000||10.560000419617|1|2021-04-30|15/12/2020|0.21||1920000000||11.260000228882|1|2021-04-30|15/03/2021|0.21||963400000||11.260000228882|1|2020-10-31|15/09/2020|-0.09||1090000000||13.760000228882|1|2020-08-29|15/06/2020|-0.07||904200000||17.459999084473|1|2020-04-30|15/03/2020|-0.07||542100000||16.659999847412|1|2020-04-25|15/12/2019|0.07||1360000000||17.25|1
2025-04-07 03:29:55|07714|101166|/equities/neway-valve|SHANGHAICOMP|603699|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001SJ6|3550||18.27B|18270000000|23.77|6247126|48.96|-29.5|23.77-24.43|28.75|768573661|0.65|18.87|5.76B|5760000000|1.26|0.9|3.41|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|26.66|4|30.5|23|34|4|31|0.0033|-0.0165|0|0.2867|0.0515|26.1167|3.0839|2025-04-25|15/03/2025|||||23.770000457764|1|2025-04-23|15/12/2024||0.21|||23.770000457764|1|2024-10-26|15/09/2024|0.45|0.4|1620000000|1620000000|23.229999542236|1|2024-08-26|15/06/2024|0.38|0.38|1480000000|1480000000|18.440000534058|1|2024-04-26|15/03/2024|0.16|0.16|1360000000|1360000000|18.069999694824|1|2024-04-13|15/12/2023|0.18|0.18|1310000000|1310000000|17.950000762939|1|2023-10-26|15/09/2023|0.34|0.34|1820000000|1820000000|14.109999656677|1|2023-08-22|15/06/2023|0.319|0.32|1330000000|1330000000|14.170000076294|1|2023-04-29|15/03/2023|0.12|0.12|1090000000|1090000000|14.039999961853|1|2023-04-22|15/12/2022|0.16|0.16|1110000000|1110000000|13.239999771118|1|2022-10-29|15/09/2022|0.21|0.21|1090000000||7.9499998092651|1|2022-08-27|15/06/2022|0.16||935300000||8.8900003433228|1|2022-04-30|15/03/2022|0.09||932000000|932000000|7.5799999237061|1|2022-04-16|15/12/2021|0.11||1060000000||7.9800000190735|1|2021-10-30|15/09/2021|1||974700000||9.5900001525879|1|2021-08-28|15/06/2021|0.17||1150000000||10.14999961853|1|2021-04-30|15/03/2021|0.17||776200000||13.720000267029|1|2021-04-16|15/12/2020|0.17|0.22|925700000||13.409999847412|1|2020-10-30|15/09/2020|0.19|0.19|1010000000|1010000000|15.630000114441|1|2020-08-29|15/06/2020|0.21|0.24|997300000||16.340000152588|1
2025-04-07 03:30:06|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|600130|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE0000013F4|416||2.11B|2109999999.9999998|2.81|40873209|-19.17|-7.82|2.81-3|3.14|750000000|0.43|765.63|316.06M|316060000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0055|0|0|0.2106|0.0881|35.5527|5.2877|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1|2022-10-28|15/09/2022|0.01||128500000||3.7699999809265|1|2022-08-29|15/06/2022|||97800000||3.9400000572205|1|2022-04-29|15/03/2022|0.01||129500000||3.0999999046326|1|2022-03-28|15/12/2021|0.02||220000000||3.75|1|2021-10-28|15/09/2021|-0||150800000||3.460000038147|1|2021-08-23|15/06/2021|0.03||198800000||4.1599998474121|1|2021-04-26|15/03/2021|||217900000||3.3599998950958|1|2021-04-26|15/12/2020|||311000000||3.3599998950958|1|2020-10-30|15/09/2020|0.01||276800000||4.039999961853|1|2020-08-24|15/06/2020|0.04||88830000||4.3499999046326|1|2020-04-29|15/03/2020|-0||38370000||3.539999961853|1|2020-03-16|15/12/2019|0.02||131200000||5.1999998092651|1|2019-10-30|15/09/2019|0.01||165800000||3.5899999141693|1|2019-08-19|15/06/2019|0.01||105000000||3.5|1|2019-04-29|15/03/2019|-0||135300000||4.4800000190735|1|2019-04-15|15/12/2018|-0||201000000||4.4299998283386|1|2018-10-30|15/09/2018|||112800000||3.0299999713898|1|2018-08-28|15/06/2018|0.03||131300000||3.2699999809265|1
2025-04-07 03:30:14|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|601137|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100000ZK1|6194||14.05B|14050000000|17.34|27195601|8.32|-22.98|17.34-18.15|20.13|809985366|0.26|9.48|19.82B|19820000000|1.83|0.45|2.34|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|27.2|5|30.3|25|34|4|31|0.0078|-0.0421|0|0.1307|0.0636|22.1225|1.0984|2025-05-06|15/03/2025|||||17.340000152588|1|2025-04-15|15/12/2024|||||17.340000152588|1|2024-10-25|15/09/2024|||5720000000|5720000000|17.659999847412|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1|2024-04-29|15/03/2024|||4490000000|4490000000|18.39999961853|1|2024-04-23|15/12/2023|||5230000000|5230000000|16.979999542236|1|2023-10-28|15/09/2023|||4780000000|4780000000|15.220000267029|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1|2023-04-28|15/03/2023|0.24||3380000000||15.159999847412|1|2023-04-25|15/12/2022|0.15|0.19|3690000000||14.5|1|2022-10-29|15/09/2022|0.18|0.18|3110000000|3110000000|15.430000305176|1|2022-08-23|15/06/2022|0.18|0.18|3320000000|3320000000|20.430000305176|1|2022-04-26|15/03/2022|0.17|0.17|3330000000|3330000000|9.420000076294|1|2022-04-19|15/12/2021|0.06||2660000000||12.939999580383|1|2021-10-23|15/09/2021|0.06||2400000000||14.260000228882|1|2021-08-20|15/06/2021|0.15||2870000000|2870000000|14.489999771118|1|2021-04-20|15/03/2021|0.15||2100000000||10.550000190735|1|2021-04-13|15/12/2020|0.1||1960000000||10.619999885559|1|2020-10-27|15/09/2020|0.19|0.19|1790000000|1790000000|12.960000038147|1|2020-08-18|15/06/2020|0.21||1910000000|1910000000|14.680000305176|1
2025-04-07 03:30:20|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|601789|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001674|5334||5.37B|5370000000|4.94|119289764|32.29|-7.46|4.94-5.22|5.53|1086798590|0.4|18.3|21.06B|21060000000|0.27|0.1|1.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||32|4|25|-0.0111|0|0|0.1352|0.0379|17.4133|0.266|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1|2024-04-26|15/03/2024|||||3.9800000190735|1|2024-04-16|15/12/2023|||||3.9000000953674|1|2023-10-26|15/09/2023|||||4.4299998283386|1|2023-08-25|15/06/2023|||||4.4699997901917|1|2023-04-26|15/03/2023|0.08||5700000000||4.789999961853|1|2023-04-18|15/12/2022|0.11||7040000000||5.5100002288818|1|2022-10-28|15/09/2022|0.06||4670000000||4.25|1|2022-08-30|15/06/2022|0.05||4190000000||4.8000001907349|1|2022-04-25|15/03/2022|0.1||5970000000||5.2399997711182|1|2022-04-19|15/12/2021|0.11||6110000000||6.1700000762939|1|2021-10-26|15/09/2021|0.05||4700000000||3.670000076294|1|2021-08-24|15/06/2021|0.14||4290000000||3.5299999713898|1|2021-04-27|15/03/2021|0.08||6220000000||3.7699999809265|1|2021-04-20|15/12/2020|0.09||5780000000||3.8599998950958|1|2020-10-29|15/09/2020|0.05||4870000000||4.3400001525879|1|2020-08-25|15/06/2020|0.06||4200000000||5.039999961853|1|2020-04-30|15/03/2020|0.06||4950000000||4.710000038147|1|2020-04-28|15/12/2019|0.09||6010000000||4.960000038147|1
2025-04-07 03:30:26|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0211|0|0|-3.0248|0.0467|-17.8917|0|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1|2022-10-28|15/09/2022|||70990000||9.3800001144409|1|2022-08-29|15/06/2022|0.01||87450000||9.9099998474121|1|2022-04-25|15/03/2022|-0.01||55960000||9.1599998474121|1|2022-04-01|15/12/2021|0.02||91160000||9.6499996185303|1|2021-10-29|15/09/2021|0.01||103800000||8.0299997329712|1|2021-08-23|15/06/2021|||134600000||9.3000001907349|1|2021-04-29|15/03/2021|-0.01||87480000||7.9400000572205|1|2021-04-26|15/12/2020|-0.06||154200000||8.1899995803833|1|2020-10-30|15/09/2020|||185100000||9.6099996566772|1|2020-08-24|15/06/2020|0.03||115400000||10.619999885559|1|2020-04-29|15/03/2020|-0.02||39980000||9.210000038147|1|2020-03-27|15/12/2019|-0.01||84590000||10.170000076294|1|2019-10-28|15/09/2019|-0.06||125400000||11.090000152588|1|2019-08-18|15/06/2019|0.95||160300000||11.109999656677|1|2019-04-29|15/03/2019|-0.04||147000000||10.579999923706|1|2019-04-29|15/12/2018|-0.18||183800000||10.579999923706|1|2018-10-29|15/09/2018|-0.03||189900000||8.8100004196167|1|2018-08-28|15/06/2018|0.02||213000000||11.039999961853|1
2025-04-07 03:30:34|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|600724|CNY|Energy|Oil \u0026 Gas|China|CNE000000L81|1241||6.21B|6210000000|4.3|18138902|9.89|-8.06|4.3-4.59|4.75|1445241071|0.44|28.67|1.7B|1700000000|0.15|0.15|3.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||26|4|25|0.0006|0|0|-0.3684|0.0795|17.0058|1.9248|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1|2022-10-25|15/09/2022|0.04||758500000||3.460000038147|1|2022-08-23|15/06/2022|0.03||777300000||3.960000038147|1|2022-04-21|15/03/2022|0.05||736100000||4.5199999809265|1|2022-03-28|15/12/2021|0.09||915000000||4.1500000953674|1|2021-10-29|15/09/2021|0.05||513300000||3.2699999809265|1|2021-08-23|15/06/2021|0.05||491200000||3.4800000190735|1|2021-04-24|15/03/2021|0.06||420800000||3.789999961853|1|2021-03-27|15/12/2020|0.11||484100000||3.960000038147|1|2020-10-27|15/09/2020|0.07||675700000||3.8499999046326|1|2020-08-28|15/06/2020|0.09||784400000||4.2600002288818|1|2020-04-24|15/03/2020|0.02||396100000||4.1999998092651|1|2020-03-27|15/12/2019|0.07||863700000||3.829999923706|1|2019-10-26|15/09/2019|0.07||711300000||3.5999999046326|1|2019-08-30|15/06/2019|0.09||831200000||3.4300000667572|1|2019-04-23|15/03/2019|0.11||738400000||4.4099998474121|1|2019-03-29|15/12/2018|0.31||1750000000||4.0799999237061|1|2018-10-26|15/09/2018|0.06||997300000||3.1900000572205|1|2018-08-28|15/06/2018|0.11||1600000000||3.289999961853|1
2025-04-07 03:30:41|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|603788|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001V37|1646||3.20B|3200000000|14.36|7903322|18.94|-22.8|14.36-15.07|16.37|223065068|0.13|15.8|1.47B|1470000000|0.91|0.6|3.76|2025-04-22 00:00:00|2025-04-22|strong_sell|neutral|neutral|strong_sell|sell|buy|strong_sell|neutral|neutral|||||34|4|25|-0.0079|0|0|0.1442|0.0127|25.2067|3.5928|2025-04-29|15/03/2025|||||14.359999656677|1|2025-04-22|15/12/2024|||||14.359999656677|1|2024-10-26|15/09/2024|||||13.739999771118|1|2024-08-27|15/06/2024|||||10.909999847412|1|2024-04-26|15/03/2024|||||13.279999732971|1|2024-04-20|15/12/2023|||||12.470000267029|1|2023-10-27|15/09/2023|||||18.299999237061|1|2023-08-25|15/06/2023|||||11.960000038147|1|2023-04-28|15/03/2023|0.13||248000000||10.800000190735|1|2023-04-21|15/12/2022|0.07||284400000||10.789999961853|1|2022-10-27|15/09/2022|0.14||268200000||11.090000152588|1|2022-08-25|15/06/2022|0.14||241500000||12.64999961853|1|2022-04-26|15/03/2022|0.07||243300000||10.609999656677|1|2022-04-19|15/12/2021|0.07||242300000||12.75|1|2021-10-21|15/09/2021|0.21||227600000||12.5|1|2021-08-21|15/06/2021|0.21||254000000|254000000|12.579999923706|1|2021-04-27|15/03/2021|0.19||217700000||14.050000190735|1|2021-04-17|15/12/2020|0.2||267600000||13.989999771118|1|2020-10-21|15/09/2020|0.23||230000000|230000000|19.129999160767|1|2020-08-25|15/06/2020|0.22||222000000|222000000|19.159999847412|1
2025-04-07 03:30:50|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|601882|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003HW8|2295||10.01B|10010000000|19.18|5474843|-22.42|-29.86|19.18-20.19|22.33|522000000|0.44|19.21|3.35B|3350000000|1|0.45|2.11|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.11|4|32.5|26.6|34|4|32|-0.0062|-0.0639|0.0207|0.2515|0.0529|41.6271|4.3159|2025-05-06|15/03/2025|||||19.180000305176|1|2025-03-25|15/12/2024|0.2284|0.234|859000000|713720000|22.75|1|2024-10-31|15/09/2024|0.2112|0.3409|814000000|814000000|22.700000762939|1|2024-08-30|15/06/2024|0.3125|0.46|922000000|922000000|19.639999389648|1|2024-04-29|15/03/2024|0.2822|0.29|756000000|756000000|28.299999237061|1|2024-03-26|15/12/2023|0.28|0.28|816000000|816000000|26.950000762939|1|2023-10-31|15/09/2023|0.2724|0.27|812000000|810310000|27.620000839233|1|2023-08-30|15/06/2023|0.3431|0.33|912000000|911670000|29.420000076294|1|2023-04-28|15/03/2023|0.26|0.26|783000000|782000000|33.180000305176|1|2023-03-21|15/12/2022|0.25|0.25|810900000||29.670000076294|1|2022-10-18|15/09/2022|0.26|0.26|851000000|851000000|21.459999084473|1|2022-08-23|15/06/2022|0.28||810000000||23.180000305176|1|2022-04-16|15/03/2022|0.21|0.21|706000000|706000000|18.180000305176|1|2022-03-23|15/12/2021|0.21||721700000||19.969999313354|1|2021-10-19|15/09/2021|0.19||740000000||25.620000839233|1|2021-08-12|15/06/2021|0.19||729000000||22.60000038147|1|2021-04-17|15/03/2021|0.12||539100000||13.619999885559|1|2021-03-23|15/12/2020|0.09||525500000||14.159999847412|1|2020-10-29|15/09/2020|0.07||431000000||14.050000190735|1|2020-08-20|15/06/2020|0.08||405400000||15.640000343323|1
2025-04-07 03:30:59|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|603917|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002T97|802||2.31B|2310000000|11.32|9170788|-12.27|-15.49|11.32-11.95|12.62|203840000|-0.23|379.67|618.62M|618620000|0.03|0.2|1.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0909|0|0|0.1671|0.1529|34.4779|4.8825|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1|2022-10-27|15/09/2022|0.08||162600000||32.930000305176|1|2022-08-24|15/06/2022|0.11||178900000||35.430000305176|1|2022-04-28|15/03/2022|0.07||133500000||11|1|2022-04-19|15/12/2021|0.08||211500000||13.479999542236|1|2021-10-27|15/09/2021|0.1||141000000||11.479999542236|1|2021-08-26|15/06/2021|0.15||230300000||9.8199996948242|1|2021-04-29|15/03/2021|0.09||121300000||9.4899997711182|1|2021-04-15|15/12/2020|0.1||207800000||9.7200002670288|1|2020-10-29|15/09/2020|0.11||127400000||11.39999961853|1|2020-08-27|15/06/2020|0.14||167700000||11.670000076294|1|2020-04-29|15/03/2020|0.11||101200000||9.039999961853|1|2020-04-15|15/12/2019|0.12||197900000||10.529999732971|1|2019-10-29|15/09/2019|0.09||122900000||10.75|1|2019-08-28|15/06/2019|0.18||168000000||10.569999694824|1|2019-04-29|15/03/2019|0.1||122200000||12.5|1|2019-04-08|15/12/2018|0.19||201100000||13.619999885559|1|2018-10-29|15/09/2018|0.13||133000000||13.680000305176|1|2018-08-29|15/06/2018|0.21||169200000||13.079999923706|1
2025-04-07 03:31:07|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|32|0.0023|-0.125|0|-0.3896|0.9221|10.2|0|2025-04-25|15/03/2025|||||9.9099998474121|1|2025-03-29|15/12/2024|||5350000000||11.770000457764|1|2024-10-31|15/09/2024|||5900000000|5900000000|12.329999923706|1|2024-08-09|15/06/2024|||5720000000|5720000000|11.39999961853|1|2024-04-30|15/03/2024|||5290000000|5290000000|13.029999732971|1|2024-04-26|15/12/2023|||5630000000|5630000000|12.60000038147|1|2023-10-31|15/09/2023|||5500000000|5500000000|15.329999923706|1|2023-08-31|15/06/2023|||5330000000|5330000000|15.109999656677|1|2023-04-28|15/03/2023|0.05||5110000000|5110000000|12.949999809265|1|2023-03-31|15/12/2022|-1.15||4930000000|4930000000|14.630000114441|1|2022-10-28|15/09/2022|0.09||4600000000|4600000000|12.050000190735|1|2022-08-12|15/06/2022|-0.12||4230000000|4230000000|17.110000610352|1|2022-04-29|15/03/2022|-0.03||4200000000|4200000000|7.0100002288818|1|2022-03-31|15/12/2021|-0.03||4330000000|4330000000|9.5900001525879|1|2021-10-28|15/09/2021|-0.03||3780000000||10.39999961853|1|2021-08-13|15/06/2021|0.13||4190000000|4190000000|9.5500001907349|1|2021-04-29|15/03/2021|0.13||4530000000|4530000000|8.4499998092651|1|2021-04-01|15/12/2020|0.04|0.08|4740000000|4740000000|8.4799995422363|1|2020-10-30|15/09/2020|0.02|0.02|4320000000||7.9800000190735|1|2020-08-14|15/06/2020|-0.3|-0.3|2710000000||7.2699999809265|1
2025-04-07 03:31:15|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|601609|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000040C2|7774||8.99B|8990000000|5.64|14913086|-3.98|-7.38|5.64-5.9|6.36|1433021205|0.52|23.73|120.18B|120180000000|0.3|0.12|1.91|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|16|-0.2524|-0.3503|0|0.4622|0.0957|42.1513|0.2|2025-04-28|15/03/2025|||||5.6399998664856|1|2025-04-15|15/12/2024|||||5.6399998664856|1|2024-10-29|15/09/2024|||||5.6700000762939|1|2024-08-20|15/06/2024|||||5.0700001716614|1|2024-04-26|15/03/2024|||||6.5199999809265|1|2024-04-23|15/12/2023|||||6.3200001716614|1|2023-10-28|15/09/2023|||||6.7699999809265|1|2023-08-22|15/06/2023|||||6.3899998664856|1|2023-04-29|15/03/2023|0.06||24010000000||6.7800002098083|1|2023-04-25|15/12/2022|0.01|0.2|24850000000||6.6199998855591|1|2022-10-29|15/09/2022|0.01|0.18|25900000000||6.8499999046326|1|2022-08-30|15/06/2022|0.16|0.14|29020000000||8.079999923706|1|2022-06-01|15/03/2022|0.09|0.09|21420000000||7.2800002098083|1|2022-04-20|15/12/2021|0.13|0.13|22580000000||7.8800001144409|1|2021-10-21|15/09/2021|0.1||21150000000||8.579999923706|1|2021-08-25|15/06/2021|0.18||21740000000||9.3999996185303|1|2021-04-26|15/03/2021|0.07||15700000000||9.4099998474121|1|2021-04-26|15/12/2020|0.13||15280000000||9.4099998474121|1|2020-10-27|15/09/2020|0.08||12950000000||10.119999885559|1|2020-08-17|15/06/2020|0.13||10810000000||11.89999961853|1
2025-04-07 03:31:22|07725|100817|/equities/joyson-electro|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0094|-0.5836|0.0399|2.2312|0.051|47.4936|0|2025-04-23|15/03/2025|||||15.560000419617|1|2025-03-28|15/12/2024|0.01|0.2575|14730000000|16040000000|18.430000305176|1|2024-10-29|15/09/2024|0.2466|0.2637|14060000000|14610000000|16.809999465942|1|2024-08-22|15/06/2024|0.2202|0.2|13800000000|13800000000|13.989999771118|1|2024-04-25|15/03/2024|0.22|0.22|13280000000|13280000000|17.229999542236|1|2024-03-28|15/12/2023|0.2353|0.25|14420000000|14420000000|16.280000686646|1|2023-10-24|15/09/2023|0.22|0.22|14300000000|14300000000|17.14999961853|1|2023-08-22|15/06/2023|0.2|0.19|13790000000|13610000000|18.090000152588|1|2023-04-26|15/03/2023|0.1101|0.11|13220000000|12760000000|13.869999885559|1|2023-03-31|15/12/2022|0.1912|0.19|14050000000|14140000000|14.930000305176|1|2022-10-25|15/09/2022|0.17|0.17|12820000000|12820000000|15.920000076294|1|2022-08-24|15/06/2022|0.0539|0.05|11190000000|11160000000|18.020000457764|1|2022-04-26|15/12/2021|-2.47|-2.31|11560000000|9580000000|10.609999656677|1|2022-04-26|15/03/2022|-0.0362|-0.04|11730000000|11730000000|10.609999656677|1|2021-10-29|15/09/2021|-0.19|-0.19|10230000000|10230000000|18.940000534058|1|2021-08-26|15/06/2021|0.035|0.04|11360000000|11360000000|23.739999771118|1|2021-04-28|15/03/2021|0.1668|0.17|12290000000|12290000000|18.25|1|2021-03-31|15/12/2020|0.66|0.66|14010000000|14010000000|18.389999389648|1|2020-10-28|15/09/2020|0.21|0.21|13350000000|13350000000|21.879999160767|1|2020-08-29|15/06/2020|-0.48|0.16|8310000000|8310000000|22.809999465942|1
2025-04-07 03:31:27|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0601|0|0|-0.4588|0.1787|32.2204|0|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1|2022-10-28|15/09/2022|0.09||297100000||32.200000762939|1|2022-08-29|15/06/2022|0.19||634600000||46.209999084473|1|2022-04-28|15/03/2022|0.16||311200000||23.829999923706|1|2022-04-28|15/12/2021|-0.17||259400000||23.829999923706|1|2021-10-29|15/09/2021|0.1||228600000||31.10000038147|1|2021-08-27|15/06/2021|0.31||280600000||43.990001678467|1|2021-04-29|15/03/2021|0.43||220700000||47.821449279785|1|2021-04-16|15/12/2020|0.38||202200000||35.250015258789|1|2020-10-28|15/09/2020|-1.01||218400000||25.635725021362|1|2020-08-28|15/06/2020|-1.01||221800000||36.67858505249|1|2020-04-28|15/12/2019|-1.01||129000000||20.85000038147|1|2020-04-28|15/03/2020|0.51||209800000||20.85000038147|1|2019-10-29|15/09/2019|0.20||196800000||23.729999542236|1|2019-08-27|15/06/2019|0.19||189900000||23.75|1|2019-04-30|15/12/2018|-0.23||264300000||25.219999313354|1|2019-04-29|15/03/2019|0.28||238100000||26.409999847412|1|2018-10-30|15/09/2018|0.2||233600000||26.270000457764|1|2018-08-28|15/06/2018|0.31||252800000||29.979999542236|1
2025-04-07 03:31:35|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|600798|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000PD8|864||3.38B|3380000000|2.79|13482144|-11.08|-3.5|2.78-2.98|3|1206534201|0.53|-140|2.25B|2250000000|-0.02|0.03|0.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0072|0|0|0.1353|0.0775|23.2559|2.5022|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1|2022-04-27|15/03/2022|0.03||466700000||3.9400000572205|1|2022-04-27|15/12/2021|0.11||689500000||3.9400000572205|1|2021-10-28|15/09/2021|0.04||574500000||4.1100001335144|1|2021-08-23|15/06/2021|0.07||574400000||4.6199998855591|1|2021-04-28|15/03/2021|0.05||505200000||5.2600002288818|1|2021-03-30|15/12/2020|0.05||657400000||4.4899997711182|1|2020-10-28|15/09/2020|0.1||735900000||2.9800000190735|1|2020-08-25|15/06/2020|0.05||509500000||3.1900000572205|1|2020-04-30|15/03/2020|0.05||379400000||3.039999961853|1|2020-03-31|15/12/2019|0.05||628700000||3.2599999904633|1|2019-10-29|15/09/2019|0.04||607900000||3.6800000667572|1|2019-08-27|15/06/2019|0.05||571700000||3.6400001049042|1|2019-04-29|15/03/2019|0.03||516000000||4.25|1|2019-04-02|15/12/2018|0.05||1100000000||4.5999999046326|1|2018-10-30|15/09/2018|0.05||485800000||3.0699999332428|1|2018-08-28|15/06/2018|0.05||537300000||3.6300001144409|1|2018-04-27|15/03/2018|0.05||447600000||5.0199999809265|1|2018-03-27|15/12/2017|0.05||410400000||5.0199999809265|1
2025-04-07 03:31:43|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|603538|CNY|Healthcare|Pharmaceuticals|China|CNE100002Y25|2353||2.98B|2980000000|13.48|4596362|6.95|-15.41|13.45-14.58|15.14|218607725|0.08|150.56|1.24B|1240000000|0.09|0.02|0.13|2025-04-18 00:00:00|2025-04-18|sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|||||33|4|26|-0.021|0.4286|-0.0004|0.8038|0.0748|50.3638|4.9315|2025-04-29|15/03/2025|||||13.479999542236|1|2025-04-18|15/12/2024|||||13.479999542236|1|2024-10-30|15/09/2024|||341000000|341000000|12.819999694824|1|2024-08-01|15/06/2024|||||11.840000152588|1|2024-04-30|15/12/2023|||||13.289999961853|1|2024-04-29|15/03/2024|||||12.770000457764|1|2023-10-28|15/09/2023|||346270000|346270000|19.860000610352|1|2023-08-31|15/06/2023|||335940000|335940000|16.25|1|2023-04-29|15/03/2023|0.2||246300000||23.190000534058|1|2023-04-04|15/12/2022|0.53||226290000|226290000|25.64999961853|1|2022-10-28|15/09/2022|0.13||333380000|333380000|25.469999313354|1|2022-08-16|15/06/2022|0.31||397100000|397100000|28.770000457764|1|2022-04-26|15/12/2021|0.04||339440000||36.105407714844|1|2022-04-26|15/03/2022|0.7||500000000|500070000|36.105407714844|1|2021-10-28|15/09/2021|0.12||227070000|227070000|22.04691696167|1|2021-07-27|15/06/2021|0.4||353340000|353340000|25.55438041687|1|2021-04-20|15/03/2021|0.17||338000000|338000000|22.476402282715|1|2021-04-20|15/12/2020|0.17||245500000||22.476402282715|1|2020-10-23|15/09/2020|0.23||297020000|297020000|25.55438041687|1|2020-07-31|15/06/2020|0.29||367930000|370000000|34.187038421631|1
2025-04-07 03:31:53|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|603606|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001T23|1493||33.05B|33049999999.999996|48.1|11548594|12.88|-61.18|46.52-49.21|50.8|685465602|0.2|32.8|9.09B|9090000000|1.47|0.45|0.9|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|63.25|16|71.48|56.2|35|4|32|-0.0017|-0.0717|-0.0094|0.2436|0.1012|31.0394|3.2531|2025-08-04|15/06/2025||1.2|||48.099998474121|1|2025-04-21|15/03/2025||0.8333|||48.099998474121|1|2025-03-27|15/12/2024||0.3415|2390000000|2450000000|49.720001220703|1|2024-10-24|15/09/2024|0.347|0.37|2630000000|2630000000|57|1|2024-08-05|15/06/2024|0.55|0.57|2760000000|2760000000|49.790000915527|1|2024-04-26|15/03/2024|0.38|0.38|1310000000|1430000000|38.799999237061|1|2024-03-21|15/12/2023|0.26|0.85|1960000000|1960000000|44.299999237061|1|2023-10-26|15/09/2023|0.3|0.3|1660000000|1660000000|40.650001525879|1|2023-08-05|15/06/2023|0.52|0.52|2250000000|2280000000|44.900001525879|1|2023-04-22|15/03/2023|0.371|0.37|1440000000|1440000000|42.049999237061|1|2023-03-10|15/12/2022|0.15|0.15|1340000000|1340000000|51.900001525879|1|2022-10-28|15/09/2022|0.31|0.31|1810000000|1810000000|74.639999389648|1|2022-08-06|15/06/2022|0.35|0.35|2040000000|2040000000|75.339996337891|1|2022-04-23|15/03/2022|0.4|0.4|1820000000|1820000000|43.049999237061|1|2022-03-25|15/12/2021|0.33||2160000000||59.549999237061|1|2021-10-22|15/09/2021|0.55||2390000000||36.5|1|2021-07-29|15/06/2021|0.42||1940000000|1940000000|22.799999237061|1|2021-04-21|15/03/2021|0.42||1450000000||22.420000076294|1|2021-03-27|15/12/2020|0.4||1530000000||23.170000076294|1|2020-10-23|15/09/2020|0.38||1400000000||23.020000457764|1
2025-04-07 03:32:01|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|0.0075|-0.0663|-0.0186|0.5617|0.0769|23.7913|0|2025-04-16|15/03/2025|||||15.819999694824|1|2025-03-28|15/12/2024|0.32|0.51|2260000000||15.529999732971|1|2024-10-25|15/09/2024||0.19|1400000000|1400000000|13.699999809265|1|2024-08-27|15/06/2024||0.15|1340000000|1340000000|12.439999580383|1|2024-04-16|15/03/2024|0.34|0.34|1810000000|1810000000|16.659999847412|1|2024-03-22|15/12/2023|0.45|0.45|2570000000|2570000000|16.64999961853|1|2023-10-27|15/09/2023||0.31|1620000000|1620000000|17.110000610352|1|2023-08-22|15/06/2023|0.28|0.28|1530000000|1580000000|18.920000076294|1|2023-04-29|15/03/2023|0.46|0.46|2070000000|2070000000|22.520000457764|1|2023-04-18|15/12/2022|0.07|0.07|2380000000|2380000000|21.89999961853|1|2022-10-28|15/09/2022|0.04|0.04|2030000000|2860000000|16.590000152588|1|2022-08-30|15/06/2022|-0.12|-0.12|1730000000|1730000000|18.409999847412|1|2022-04-29|15/03/2022|0.4|0.4|2460000000|2460000000|16.739999771118|1|2022-03-30|15/12/2021|0.26|0.26|3510000000|3510000000|20.35000038147|1|2021-10-20|15/09/2021|0.44|0.46|2390000000|2390000000|39.200000762939|1|2021-08-31|15/06/2021|0.44|0.44|2350000000|2350000000|46.599998474121|1|2021-04-22|15/03/2021|0.43|0.43|2670000000|2670000000|50.009998321533|1|2021-03-30|15/12/2020|0.85|0.89|3870000000|3870000000|41.970001220703|1|2020-10-22|15/09/2020|0.4|0.4|2300000000|2300000000|36.689998626709|1|2020-08-25|15/06/2020|0.23|0.23|1830000000|1830000000|22.489999771118|1
2025-04-07 03:32:11|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|688005|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003MS6|4376||16.15B|16149999999.999998|19.34|10339328|-29.15|-44.5|19.3-21.35|23.39|714725470|0.63|213.73|15.41B|15410000000|0.11|0.2|0.9|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.31|10|29.53|14.43|29|4|27|-0.0673|-0.1679|0.0799|0.3148|0.2388|55.6436|5.0074|2025-04-30|15/03/2025|||||19.319999694824|1|2025-04-01|15/12/2024|0.2473|0.333|3760000000|4930000000|23.129999160767|1|2024-10-30|15/09/2024|0.2514|0.2514|4440000000|4620000000|28.60000038147|1|2024-08-03|15/06/2024|0.0659|0.0633|3200000000|3200000000|22.25|1|2024-04-30|15/03/2024|||3690000000|3690000000|31.590000152588|1|2024-04-12|15/12/2023|-0.04|-0.04|4080000000|4080000000|34.900001525879|1|2023-10-26|15/09/2023|0.3758|0.56|5680000000|5680000000|41|1|2023-07-29|15/06/2023|0.85|0.85|4530000000|4530000000|48.299999237061|1|2023-04-21|15/03/2023|0.4631|0.69|8370000000|8370000000|67.410003662109|1|2023-03-29|15/12/2022|0.6443|0.99|10840000000|10840000000|69.5|1|2022-10-21|15/09/2022|0.2685|0.4|7730000000|7730000000|74.809997558594|1|2022-08-31|15/06/2022|0.95||6390000000|6390000000|105.80000305176|1|2022-04-30|15/03/2022|0.64||5170000000||93.319999694824|1|2022-03-30|15/12/2021|0.67|0.67|4010000000|4010000000|127.80000305176|1|2021-10-28|15/09/2021|0.3356|0.55|2660000000|1149000000|109.41999816895|1|2021-08-25|15/06/2021|0.302||2200000000||134|1|2021-04-28|15/03/2021|0.1812||1390000000||62.330001831055|1|2021-04-16|15/12/2020|0.1477|0.13|1450000000||54.729999542236|1|2020-10-30|15/09/2020|0.0872|0.14|1110000000||38.130001068115|1|2020-08-26|15/06/2020|0.0403||579000000||28.459999084473|1
2025-04-07 03:32:20|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|601567|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001567|5840||36.96B|36960000000|26.06|9457697|-2.8|-38.36|26.01-27.98|29.75|1411085871|0.55|16.62|13.56B|13560000000|1.59|0.65|2.28|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|40.48|5|44.25|38.2|34|4|31|-0.0061|-0.0039|0|0.4625|0.0505|20.2784|2.1529|2025-04-29|15/03/2025|||||26.10000038147|1|2025-04-25|15/12/2024|||||26.10000038147|1|2024-10-25|15/09/2024|||3440000000|3440000000|33.080001831055|1|2024-08-23|15/06/2024|||3970000000|3970000000|29.549999237061|1|2024-04-26|15/12/2023|0.29|0.29|3130000000||34.169998168945|1|2024-04-25|15/03/2024|||3030000000|3030000000|33.790000915527|1|2023-10-26|15/09/2023|||2790000000|2790000000|16.950000762939|1|2023-08-24|15/06/2023|0.425|0.43|3300000000|3300000000|14.859999656677|1|2023-04-27|15/03/2023|0.19|0.19|2250000000|2250000000|12.420000076294|1|2023-04-20|15/12/2022|0.17||2200000000||12.829999923706|1|2022-10-27|15/09/2022|0.24||2500000000|2500000000|13.699999809265|1|2022-08-20|15/06/2022|0.14||2420000000|2420000000|12.109999656677|1|2022-04-25|15/03/2022|0.17||1980000000||9.9899997711182|1|2022-04-18|15/12/2021|0.02||1920000000||11.060000419617|1|2021-10-28|15/09/2021|0.17||1760000000||12.680000305176|1|2021-08-23|15/06/2021|0.17||1960000000||14.770000457764|1|2021-04-27|15/03/2021|0.17||1390000000||6.8299999237061|1|2021-04-20|15/12/2020|0.17||1600000000||6.6599998474121|1|2020-10-30|15/09/2020|0.17||2000000000||7.2600002288818|1|2020-08-25|15/06/2020|0.21||2130000000||7.5500001907349|1
2025-04-07 03:32:30|07733|100975|/equities/shanshan-co|SHANGHAICOMP|600884|CNY|Basic Materials|Chemicals|China|CNE000000JJ8|8095||13.71B|13710000000|6.37|61415879|-42.72|-12.6|6.3-6.69|7.05|2152622174|1.24|-37.53|17.64B|17640000000|-0.17|0.2|2.86|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|3|14|7|35|4|31|0.0031|0.0413|-0.0803|-0.5727|0.0656|37.4683|3.1336|2025-04-26|15/12/2024||0.43|||6.3699998855591|1|2025-04-24|15/03/2025|||||6.3699998855591|1|2024-10-31|15/09/2024||0.35|||8.9300003051758|1|2024-08-30|15/06/2024||0.28|||6.9000000953674|1|2024-04-26|15/12/2023||0.45|||11.119999885559|1|2024-04-25|15/03/2024||0.2|3750000000|3750000000|11.159999847412|1|2023-10-31|15/09/2023|0.105|0.11|5240000000|5240000000|14.210000038147|1|2023-08-30|15/06/2023|0.245|0.25|5020000000|5020000000|13.310000419617|1|2023-04-28|15/03/2023|0.2|0.2|4450000000||15.199999809265|1|2023-04-20|15/12/2022|0.26|0.22|5860000000|5860000000|16.700000762939|1|2022-10-28|15/09/2022|0.25|0.25|5070000000|5140000000|19.14999961853|1|2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000|28.540000915527|1|2022-04-28|15/03/2022|0.38|0.19|5030000000|5030000000|21.520000457764|1|2022-04-20|15/12/2021|0.26|0.26|4990000000|4990000000|24.940000534058|1|2021-10-28|15/09/2021|1.22|1.22|5770000000|5770000000|42.849998474121|1|2021-08-10|15/06/2021|0.31|0.31|5950000000|5950000000|29.60000038147|1|2021-04-29|15/03/2021|0.18|0.18|4000000000|4000000000|15.199999809265|1|2021-03-23|15/12/2020|-0.08|-0.09|2650000000|2650000000|15.409999847412|1|2020-10-28|15/09/2020|0.08|0.08|2350000000|2350000000|11.800000190735|1|2020-08-25|15/06/2020|0.07|0.07|1990000000|1990000000|11.840000152588|1
2025-04-07 03:32:41|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|603178|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002Y58|1382||4.24B|4240000000|17.94|6964200|-31.32|-29.45|17.94-19.01|19.34|236411881|0.1|163.09|1.53B|1530000000|0.11|0.07|0.35|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||33|4|24|-0.0038|0|0|0.1648|0.0271|22.765|1.9129|2025-04-29|15/12/2024|||||17.940000534058|1|2025-04-22|15/03/2025|||||17.940000534058|1|2024-10-31|15/09/2024|||||22.270000457764|1|2024-08-27|15/06/2024|||||18.549999237061|1|2024-04-23|15/03/2024|||||25.489999771118|1|2024-04-23|15/12/2023|||||25.489999771118|1|2023-10-26|15/09/2023|||||41.669998168945|1|2023-08-29|15/06/2023|||||10.789999961853|1|2023-04-25|15/12/2022|0.06||395000000||9.6199998855591|1|2023-04-25|15/03/2023|0.02||322000000|322000000|9.6199998855591|1|2022-10-26|15/09/2022|0.14||421400000||10.630000114441|1|2022-08-22|15/06/2022|0.08||309500000||13.829999923706|1|2022-04-18|15/03/2022|0.1||354900000||9.75|1|2022-04-18|15/12/2021|0.1||461000000||9.75|1|2021-10-21|15/09/2021|0.1||389800000||10.239999771118|1|2021-08-23|15/06/2021|0.18||302600000||10.680000305176|1|2021-04-20|15/12/2020|0.09||382000000||9.1400003433228|1|2021-04-19|15/03/2021|0.12||344300000||8.8699998855591|1|2020-10-29|15/09/2020|0.11||331600000||10.090000152588|1|2020-08-24|15/06/2020|0.08||261000000||10.5|1
2025-04-07 03:32:51|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|603015|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001TZ0|705||5.23B|5230000000|12.93|42042604|78.73|-15.92|12.93-13.18|14.71|404219000|0.27|64.65|841.23M|841230000|0.2|0.15|1.04|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||26|4|25|-0.0103|0|0|0.4458|0.013|86.2867|4.1468|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1|2022-10-27|15/09/2022|0.02||154200000||7.8499999046326|1|2022-08-24|15/06/2022|0.05||220100000||10.64999961853|1|2022-04-25|15/03/2022|0.04||209300000||5.8899998664856|1|2022-04-24|15/12/2021|0.02||198800000||5.8899998664856|1|2021-10-29|15/09/2021|0.05||224200000||7|1|2021-08-19|15/06/2021|0.08||272600000||8.170000076294|1|2021-04-28|15/03/2021|0.01||239400000||5.7300000190735|1|2021-04-27|15/12/2020|0.01||228600000||5.9200000762939|1|2020-10-21|15/09/2020|0.01||199600000||7.8400001525879|1|2020-08-21|15/06/2020|0.05||186400000||6.8899998664856|1|2020-04-29|15/03/2020|0.02||135100000||5.460000038147|1|2020-04-29|15/12/2019|0.04||178200000||5.460000038147|1|2019-10-25|15/09/2019|0.01||130200000||6.289999961853|1|2019-08-23|15/06/2019|0.01||155300000||6.3800001144409|1|2019-04-23|15/03/2019|0.02||136800000||8.0299997329712|1|2019-04-23|15/12/2018|0.01||129400000||8.0299997329712|1|2018-10-26|15/09/2018|0.05||157400000||5.7600002288818|1|2018-08-16|15/06/2018|0.05||206900000||6.8000001907349|1
2025-04-07 03:33:01|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|600982|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000001K24|1502||4.91B|4910000000|4.38|46110774|21.77|-6.17|4.33-4.61|4.7|1117627485|0.23|13.78|3.64B|3640000000|0.32|0.15|3.12|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|23|-0.0112|0|0|0.4327|0.1257|21.9462|2.7|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1|2022-10-28|15/09/2022|0.07||||4.3299999237061|1|2022-08-30|15/06/2022|0.06||||5.1599998474121|1|2022-04-28|15/03/2022|0.04||||5.5700001716614|1|2022-04-18|15/12/2021|0.29||||5.0999999046326|1|2021-10-29|15/09/2021|0.06||||4.039999961853|1|2021-08-23|15/06/2021|0.05||||3.5999999046326|1|2021-04-29|15/03/2021|0.04||||3.3499999046326|1|2021-04-20|15/12/2020|0.11||||3.5499999523163|1|2020-10-29|15/09/2020|0.06||||2.9900000095367|1|2020-08-17|15/06/2020|0.05||||3.0599999427795|1|2020-04-28|15/03/2020|0.02||||2.6199998855591|1|2020-03-16|15/12/2019|0.01||||2.8399999141693|1|2019-10-21|15/09/2019|0.04||||3.0499999523163|1|2019-08-19|15/06/2019|0.03||||3.0699999332428|1|2019-04-29|15/03/2019|0.03||657200000||3.7400000095367|1|2019-02-19|15/12/2018|0.03||492600000||3.4900000095367|1|2018-10-23|15/09/2018|0.05||459800000||3.2200000286102|1|2018-08-14|15/06/2018|0.1||385800000||3.289999961853|1
2025-04-07 03:33:09|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|603266|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002ZF7|1434||3.64B|3640000000|18.09|5203878|-5.28|-22.8|17.81-18.71|18.71|198886750|0.25|34|1.35B|1350000000|0.54|0.17|0.9|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|||||23|4|22|-0.0199|0|0|0.0408|0.0378|29.6577|2.6055|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1|2022-04-28|15/03/2022|0.15||314800000||13.380000114441|1|2022-04-22|15/12/2021|0.11||341700000||19.120000839233|1|2021-10-28|15/09/2021|0.11||281300000||9.829999923706|1|2021-08-27|15/06/2021|0.12||285900000||12.25|1|2021-04-28|15/03/2021|0.15||276000000||10.909999847412|1|2021-04-23|15/12/2020|0.13||305200000||10.510000228882|1|2020-10-28|15/09/2020|0.14||269400000||11.819999694824|1|2020-08-28|15/06/2020|0.12||242600000||12.64999961853|1|2020-04-29|15/03/2020|0.08||156100000||10.949999809265|1|2020-04-28|15/12/2019|0.08||263700000||12.170000076294|1|2019-10-30|15/09/2019|0.11||233900000||11.470000267029|1|2019-08-27|15/06/2019|0.08||219700000||11.489999771118|1|2019-04-29|15/03/2019|0.06||201800000||16.840000152588|1|2019-04-22|15/12/2018|0.06||243300000||16.860000610352|1|2018-10-29|15/09/2018|0.14||233200000||9.1899995803833|1|2018-08-25|15/06/2018|0.14||243400000||9.6000003814697|1|2018-04-28|15/03/2018|0.11||206800000||14.010000228882|1|2018-04-18|15/12/2017|0.1||234400000||14.25|1
2025-04-07 03:33:17|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|601689|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000023J3|19528||85.90B|85900000000|50.95|37940722|39.84|-76.21|50.95-52.02|58.44|1686025655|1.15|29.97|24.9B|24900000000|1.7|0.56|0.98|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|70.07|24|95|45|35|4|32|0.0162|-0.0851|0.0005|0.0896|0.0668|43.2672|5.6071|2025-04-24|15/12/2024||0.54||8130000000|50.950000762939|1|2025-04-24|15/03/2025||0.44|||50.950000762939|1|2024-10-31|15/09/2024|0.47|0.4531|7130000000|7130000000|44.959999084473|1|2024-08-29|15/06/2024|0.49|0.41|6530000000|6530000000|31.510000228882|1|2024-04-26|15/03/2024|0.3831|0.38|5690000000|5690000000|39.434471130371|1|2024-04-23|15/12/2023|0.3456|0.35|5550000000|5540000000|35.517230987549|1|2023-10-31|15/09/2023|0.3172|0.31|4990000000|4990000000|45.020679473877|1|2023-08-29|15/06/2023|0.3966|0.37|4690000000|4650000000|46.206886291504|1|2023-04-22|15/03/2023|0.2793|0.28|4470000000|4470000000|35.758613586426|1|2023-04-18|15/12/2022|0.3103|0.31|4890000000|4890000000|40.765506744385|1|2022-10-28|15/09/2022|0.3103|0.31|4310000000|4310000000|48.268951416016|1|2022-08-26|15/06/2022|0.2|0.22|3050000000|3050000000|55.172401428223|1|2022-04-22|15/03/2022|0.2483|0.25|3750000000|3750000000|48.599998474121|1|2022-04-15|15/12/2021|0.1655|0.17|3640000000|3640000000|49|1|2021-10-22|15/09/2021|0.1724|0.17|2910000000|2910000000|47.259998321533|1|2021-08-20|15/06/2021|0.1379|0.14|2490000000|2490000000|37.970001220703|1|2021-04-27|15/03/2021|0.22||2430000000|2430000000|34.450000762939|1|2021-04-20|15/12/2020|0.22|0.15|2190000000|2190000000|36.409999847412|1|2020-10-20|15/09/2020|0.17||1760000000|1760000000|39.759998321533|1|2020-08-21|15/06/2020|0.1||1350000000|1350000000|39.430000305176|1
2025-04-07 03:33:26|07739|100321|/equities/ningbo-united|SHANGHAICOMP|600051|CNY|Real Estate|Real Estate Operations|China|CNE000000PL1|498||1.91B|1910000000|6.13|3487121|8.63|-7.93|6.12-6.5|6.76|310880000|0.72|18.12|1.46B|1460000000|0.34|0.12|1.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|24|-0.014|0|0|-0.3291|0.2419|17.1195|0.6675|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1|2022-10-24|15/09/2022|0.1||1070000000||7.1100001335144|1|2022-08-19|15/06/2022|0.29||496800000||6.9800000190735|1|2022-04-25|15/03/2022|-0.02||385900000||9.2600002288818|1|2022-04-11|15/12/2021|0.41||2030000000||7.9699997901917|1|2021-10-25|15/09/2021|0.2||656400000||6.3000001907349|1|2021-08-18|15/06/2021|0.1||527600000||6.2600002288818|1|2021-04-26|15/03/2021|0.09||510000000||7.9299998283386|1|2021-04-12|15/12/2020|||1470000000||8.6099996566772|1|2020-10-26|15/09/2020|0.1||1390000000||10.010000228882|1|2020-08-24|15/06/2020|0.09||662000000||12.260000228882|1|2020-04-27|15/03/2020|0.91||1390000000||6.0700001716614|1|2020-03-16|15/12/2019|0.85||1300000000||5.6300001144409|1|2019-10-21|15/09/2019|-0.06||915100000||5.9400000572205|1|2019-08-19|15/06/2019|0.17||902000000||5.8400001525879|1|2019-04-22|15/03/2019|0.07||761700000||7.4899997711182|1|2019-03-25|15/12/2018|0.54||955700000||7.2800002098083|1|2018-10-22|15/09/2018|0.1||935500000||5.0300002098083|1|2018-08-14|15/06/2018|0.15||1400000000||6.25|1
2025-04-07 03:33:34|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|603700|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003HR8|1148||2.07B|2069999999.9999998|10.46|7120395|-2.19|-16.8|10.46-11.1|11.72|197836884|0.26|24.44|1.54B|1540000000|0.43|0.3|2.58|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|20|-0.018|0|0|0.4994|0.1027|27.0035|2.9845|2025-04-25|15/03/2025|||||10.460000038147|1|2025-04-10|15/12/2024|||||10.460000038147|1|2024-10-30|15/09/2024|||||10.460000038147|1|2024-08-23|15/06/2024|||||9.1800003051758|1|2024-04-26|15/03/2024|||||11.35000038147|1|2024-04-16|15/12/2023|||||10.699999809265|1|2023-10-27|15/09/2023|||||14.060000419617|1|2023-08-25|15/06/2023|||||13.409999847412|1|2023-04-29|15/12/2022|0.31||507000000||13.989999771118|1|2023-04-29|15/03/2023|0.05||312100000||13.989999771118|1|2022-10-26|15/09/2022|0.12||378200000||14.430000305176|1|2022-08-26|15/06/2022|0.17||376000000|376000000|15.789999961853|1|2022-04-28|15/03/2022|0.03||244400000||14.739999771118|1|2022-03-30|15/12/2021|0.35||541300000||16.299999237061|1|2021-10-27|15/09/2021|0.23||435900000||19.530000686646|1|2021-08-17|15/06/2021|0.37||457500000||21.64999961853|1|2021-04-26|15/03/2021|0.21||282500000||28.379999160767|1|2021-04-20|15/12/2020|0.44||527800000||28.409999847412|1|2020-10-29|15/09/2020|0.32||406300000||28.75|1|2020-08-17|15/06/2020|0.41||419700000||32.869998931885|1
2025-04-07 03:33:43|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|603305|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002RQ1|4601||11.33B|11330000000|12.14|33519307|-1.1|-19.97|12.14-12.69|13.93|933231700|0.62|23.8|4.53B|4530000000|0.51|0.23|1.7|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.07|10|21|7.6|33|4|30|-0.0188|-0.1009|-0.0592|0.0297|0.0745|36.3133|15.4737|2025-04-29|15/03/2025||0.13|||12.140000343323|1|2025-04-25|15/12/2024||0.18|||12.140000343323|1|2024-10-30|15/09/2024|0.13|0.13|1130000000|1130000000|13|1|2024-08-28|15/06/2024|0.12|0.28|1010000000|1010000000|8.6899995803833|1|2024-04-26|15/12/2023|0.16|0.26|1260000000|7339000000|13.340000152588|1|2024-04-25|15/03/2024|0.17|0.17|1140000000|1140000000|13.239999771118|1|2023-10-24|15/09/2023|0.185|0.19|1220000000|1220000000|18.75|1|2023-08-30|15/06/2023|0.22|0.23|1190000000|1190000000|23.760000228882|1|2023-04-28|15/03/2023|0.215|0.22|1170000000|1170000000|23.790000915527|1|2023-03-08|15/12/2022|0.2343|0.23|1190000000|1190000000|26.121438980103|1|2022-10-31|15/09/2022|0.2286|0.23|1270000000|1270000000|25.285724639893|1|2022-08-26|15/06/2022|0.1643|0.16|1000000000|1000000000|33.00715637207|1|2022-04-28|15/03/2022|0.27||992000000|992000000|12.673480033875|1|2022-03-23|15/12/2021|0.18||1010000000|1010000000|18.142871856689|1|2021-10-29|15/09/2021|0.27||801000000|801000000|19.94899559021|1|2021-07-30|15/06/2021|0.27||706300000||16.877565383911|1|2021-04-27|15/03/2021|0.2||505000000||15.77552318573|1|2021-03-23|15/12/2020|0.22||505000000||16.994911193848|1|2020-10-20|15/09/2020|0.21||441000000|441000000|28.885726928711|1|2020-08-04|15/06/2020|0.18||376200000||34.53572845459|1
2025-04-07 03:33:51|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|603297|CNY|Technology|Office Equipment|China|CNE100003J23|1387||9.48B|9480000000|76.77|2606195|5.62|-118|76.77-79.83|88.7|111148500|0.41|48.21|894.06M|894060000|1.83|0.96|1.12|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|94|5|100|88|25|4|22|0.0048|0.0269|-0.0799|0.2098|0.0356|32.7005|9.0532|2025-04-29|15/03/2025||0.49|||76.769996643066|1|2025-04-26|15/12/2024||0.57|||76.769996643066|1|2024-10-29|15/09/2024|0.37|0.53|222000000|222000000|74.029998779297|1|2024-08-27|15/06/2024|0.49|0.49|212000000|212000000|52.979999542236|1|2024-04-27|15/12/2023|0.55|0.55|243000000|1209000000|72.959999084473|1|2024-04-26|15/03/2024|0.41|0.41|216000000|216000000|70.25|1|2023-10-31|15/09/2023|0.52|0.59|220000000|220000000|86.150001525879|1|2023-08-29|15/06/2023|0.67|0.62|203000000|203000000|84.290000915527|1|2023-04-25|15/03/2023|0.43|0.43|188000000|188500000|82.129997253418|1|2023-04-25|15/12/2022|0.72|0.42|221000000|306000000|82.129997253418|1|2022-10-31|15/09/2022|0.56|0.56|196000000|196000000|107.20999908447|1|2022-08-27|15/06/2022|0.75|0.75|203000000|202000000|97.050003051758|1|2022-04-26|15/12/2021|0.39|0.4|214000000|224000000|73|1|2022-04-26|15/03/2022|0.49|0.49|209500000|209500000|73|1|2021-10-28|15/09/2021|0.49|0.49|213000000|213000000|56.080001831055|1|2021-08-24|15/06/2021|0.40||196000000|196000000|59.700000762939|1|2021-04-26|15/03/2021|2.35||172400000||48.930000305176|1|2021-04-13|15/12/2020|1.32||174700000||42.520000457764|1|2020-10-29|15/09/2020|0.28||153000000||39.220001220703|1|2020-08-24|15/06/2020|0.3||124800000||42.150001525879|1
2025-04-07 03:34:01|07743|100566|/equities/yunsheng|SHANGHAICOMP|600366|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001584|3238||8.03B|8029999999.999999|7.44|31140556|22.12|-9.5|7.38-7.83|8.2|1075398158|0.1|93.62|5B|5000000000|0.08|0.05|0.61|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|7.32|2|8|6.64|35|4|26|0.0157|-0.0756|0|0.0998|0.0756|28.6896|3.3588|2025-04-28|15/12/2024|||||7.4200000762939|1|2025-04-25|15/03/2025|||||7.4200000762939|1|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||5.5700001716614|1|2024-04-30|15/12/2023|||||6.1300001144409|1|2024-04-29|15/03/2024|||||5.8600001335144|1|2023-10-28|15/09/2023|||||6.8899998664856|1|2023-08-31|15/06/2023|||||7.3499999046326|1|2023-04-29|15/12/2022|0.02||1410000000||8.420000076294|1|2023-04-29|15/03/2023|0.02||1430000000||8.420000076294|1|2022-10-31|15/09/2022|0.09|0.09|1800000000|1800000000|10.189999580383|1|2022-08-03|15/06/2022|0.17||2000000000||13.449999809265|1|2022-04-29|15/03/2022|0.15||1200000000||8.3800001144409|1|2022-03-16|15/12/2021|0.15||1160000000||10.819999694824|1|2021-10-30|15/09/2021|0.13||993800000||10.479999542236|1|2021-08-10|15/06/2021|0.18||926800000||10.050000190735|1|2021-04-19|15/03/2021|0.07||677600000||6.6999998092651|1|2021-04-08|15/12/2020|0.04|0.04|679000000|679000000|7.0900001525879|1|2020-10-23|15/09/2020|0.06|0.06|728000000|728000000|6.039999961853|1|2020-08-21|15/06/2020|0.1||604000000||6.0900001525879|1
2025-04-07 03:34:12|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|600857|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000GV9|128||1.92B|1920000000|8.4|9124085|20.34|-10.45|8.35-9.06|9.04|224319919|0.24|-97.11|926.23M|926230000|-0.09|0.09|0.93|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|||||25|4|23|-0.0023|0|0|-1.3871|0.0841|77.4932|2.4578|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1|2022-10-30|15/09/2022|-0.06||238800000||10.199999809265|1|2022-08-22|15/06/2022|1.62||220600000||12.590000152588|1|2022-04-25|15/03/2022|0.04||179100000||12.64999961853|1|2022-03-28|15/12/2021|0.02||188500000||12.619999885559|1|2021-10-25|15/09/2021|0.01||194600000||9.0900001525879|1|2021-08-23|15/06/2021|0.09||225800000||9.5600004196167|1|2021-04-26|15/03/2021|0.03||225100000||10.279999732971|1|2021-03-29|15/12/2020|0.1||736700000||9.6599998474121|1|2020-10-26|15/09/2020|0.01||269900000||9.3400001525879|1|2020-08-24|15/06/2020|0.1||315000000||9.2399997711182|1|2020-04-27|15/03/2020|-0.03||160300000||9.4099998474121|1|2020-03-30|15/12/2019|-0||301000000||10.609999656677|1|2019-10-28|15/09/2019|0.04||226400000||9.6199998855591|1|2019-08-19|15/06/2019|0.1||216700000||9.1800003051758|1|2019-04-22|15/03/2019|0.05||265600000||10.359999656677|1|2019-03-25|15/12/2018|0.02||272500000||10.89999961853|1|2018-10-29|15/09/2018|0.02||241800000||7.960000038147|1|2018-08-21|15/06/2018|0.06||213200000||8.789999961853|1
2025-04-07 03:34:18|07745|101033|/equities/ningbo-port|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|-0.0057|2|0|0.0382|0.039|17.9175|0|2025-04-25|15/03/2025|||||3.5299999713898|1|2025-03-28|15/12/2024|||||3.7699999809265|1|2024-10-30|15/09/2024|||||3.670000076294|1|2024-08-30|15/06/2024|||||3.4700000286102|1|2024-04-26|15/03/2024|||||3.5999999046326|1|2024-03-28|15/12/2023|||||3.420000076294|1|2023-10-28|15/09/2023|||||3.3800001144409|1|2023-08-31|15/06/2023|||||3.4000000953674|1|2023-04-29|15/03/2023|0.05||5740000000||3.789999961853|1|2023-04-12|15/12/2022|0.04||5950000000||3.6800000667572|1|2022-10-29|15/09/2022|0.07||6560000000||3.5|1|2022-08-30|15/06/2022|0.08||6980000000||3.9000000953674|1|2022-04-29|15/03/2022|0.06||6210000000||3.8599998950958|1|2022-03-30|15/12/2021|0.06||6170000000||3.9000000953674|1|2021-10-30|15/09/2021|0.08||6090000000||3.75|1|2021-08-30|15/06/2021|0.08||5930000000||3.8199999332428|1|2021-04-29|15/03/2021|0.07||4940000000||3.9800000190735|1|2021-03-31|15/12/2020|0.05|0.01|8280000000||4.1100001335144|1|2020-10-30|15/09/2020|0.06|0.06|4660000000||3.710000038147|1|2020-08-29|15/06/2020|0.08||4450000000||3.829999923706|1
2025-04-07 03:34:25|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|600989|CNY|Basic Materials|Chemicals|China|CNE100003LF5|20413||112.86B|112860000000|14.46|33031335|-9.1|-19.07|13.9-14.76|15.75|7333360000|0.8|20.05|32.98B|32979999999.999996|0.87|0.32|2.05|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22|9|23.5|20.3|25|4|23|-0.0048|0.0105|-0.0171|0.0595|0.0508|18.3443|4.4287|2025-04-16|15/03/2025|||||14.460000038147|1|2025-03-12|15/12/2024|0.2478|0.41|8710000000|12940000000|17.430000305176|1|2024-10-31|15/09/2024|0.169|0.2477|7380000000|7380000000|16.030000686646|1|2024-08-13|15/06/2024|0.2584|0.16|8670000000|8670000000|15.25|1|2024-04-25|15/03/2024|0.2028|0.2|8230000000|8220000000|16.510000228882|1|2024-03-22|15/12/2023|0.24|0.24|8730000000|8730000000|15.60000038147|1|2023-10-28|15/09/2023|0.22|0.22|7310000000|7310000000|14.289999961853|1|2023-08-26|15/06/2023|0.15|0.15|6360000000|6360000000|13.560000419617|1|2023-04-21|15/03/2023|0.16|0.16|6730000000|6720000000|14.029999732971|1|2023-03-10|15/12/2022|0.13|0.13|6950000000|6950000000|15.840000152588|1|2022-10-28|15/09/2022|0.19|0.19|7090000000|7090000000|12.75|1|2022-08-10|15/06/2022|0.31|0.29|7880000000|7880000000|13.829999923706|1|2022-04-19|15/03/2022|0.24|0.24|6520000000|6520000000|16.079999923706|1|2022-03-10|15/12/2021|0.24|0.23|7100000000|7100000000|16.700000762939|1|2021-10-28|15/09/2021|0.22|0.22|5730000000|5730000000|15.109999656677|1|2021-08-10|15/06/2021|0.27|0.22|5500000000|5500000000|17.159999847412|1|2021-04-19|15/03/2021|0.24|0.24|4980000000||15.680000305176|1|2021-03-11|15/12/2020|0.2|0.2|4630000000|4630000000|14.680000305176|1|2020-10-26|15/09/2020|0.14|0.14|3780000000|3780000000|10.729999542236|1|2020-08-11|15/06/2020|0.17|0.18|3910000000||12.630000114441|1
2025-04-07 03:34:32|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|27|-0.0012|-0.0891|0|2.616|0.3278|45.504|0|2025-04-28|15/03/2025|||||13.170000076294|1|2025-03-27|15/12/2024|||1880000000||15.060000419617|1|2024-10-24|15/09/2024|||2470000000||13.390000343323|1|2024-08-24|15/06/2024|||2730000000|2730000000|9.25|1|2024-04-24|15/03/2024|||||14.260000228882|1|2024-03-28|15/12/2023|||2920000000|2920000000|16.299999237061|1|2023-10-26|15/09/2023|||||19.39999961853|1|2023-08-23|15/06/2023|||||15.560000419617|1|2023-04-29|15/03/2023|0.01||1140000000||15.569999694824|1|2023-03-22|15/12/2022|-0.14||2190000000||17.059999465942|1|2022-10-29|15/09/2022|0.45||2980000000||11.60000038147|1|2022-08-26|15/06/2022|0.77||2510000000||12.279999732971|1|2022-04-27|15/03/2022|0.03||981400000||14.229999542236|1|2022-03-19|15/12/2021|0.23||1640000000|1640000000|12.189999580383|1|2021-10-27|15/09/2021|0.80||1860000000|1860000000|10.930000305176|1|2021-08-20|15/06/2021|0.01||1710000000|1710000000|11.609999656677|1|2021-04-29|15/03/2021|0.01||575300000||13.199999809265|1|2021-03-19|15/12/2020|0.3|0.31|1240000000||15.460000038147|1|2020-10-21|15/09/2020|0.83|1.12|1700000000||15.289999961853|1|2020-08-20|15/06/2020|0.93|1.1|1800000000|1800000000|17.270000457764|1
2025-04-07 03:34:41|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|601619|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100002WN8|223||8.84B|8840000000|3.63|37845536|8.75|-4.18|3.52-3.79|3.59|2434345382|0.48|14.08|2.42B|2420000000|0.26|0.12|3.22|2025-04-25 00:00:00|2025-04-25|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||31|4|24|0.0007|0|0|0.4556|0.0712|43.2905|10.8375|2025-04-25|15/03/2025|||||3.6300001144409|1|2025-03-26|15/12/2024|||||3.9400000572205|1|2024-10-26|15/09/2024|||||3.210000038147|1|2024-08-17|15/06/2024|||||2.9700000286102|1|2024-04-29|15/03/2024|||||3.4700000286102|1|2024-04-23|15/12/2023|||||3.460000038147|1|2023-10-31|15/09/2023|||537000000|537000000|3.6900000572205|1|2023-04-24|15/03/2023|0.1||642200000||4.6100001335144|1|2023-04-07|15/12/2022|0.02||570100000||4.5100002288818|1|2022-10-30|15/09/2022|0.06||517200000||3.7799999713898|1|2022-08-22|15/06/2022|0.06||481900000||4.7800002098083|1|2022-04-27|15/03/2022|0.08||271800000||3.5099999904633|1|2021-10-29|15/09/2021|0.06||374600000||5.5700001716614|1|2021-08-23|15/06/2021|0.06||395200000||4.3499999046326|1|2021-04-29|15/03/2021|0.05||316800000||3.3800001144409|1|2021-04-26|15/12/2020|||211500000||3.4500000476837|1|2020-10-30|15/09/2020|0.04||273400000||3.1199998855591|1|2020-08-30|15/06/2020|0.03||280600000||3.2699999809265|1|2020-04-24|15/03/2020|0.02||246200000||3.0699999332428|1|2020-03-09|15/12/2019|0.03||276500000||3.4800000190735|1
2025-04-07 03:34:48|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|600165|CNY|Basic Materials|Chemicals|China|CNE000000W47|834||3.11B|3110000000|4.54|20841542|49.38|-4.81|4.54-4.6|4.63|684883775|1.11|-5.75|345.32M|345320000|-0.79|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||23|4|22|-0.0269|0|0|-0.4024|0.2329|-23.6086|16.6868|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1|2022-04-29|15/03/2022|-0.03||166700000||7.1999998092651|1|2022-04-26|15/12/2021|-0.01||49220000||7.4099998474121|1|2021-10-27|15/09/2021|-0.01||61460000||11.35000038147|1|2021-08-24|15/06/2021|-0.02||43450000||8|1|2021-04-29|15/03/2021|||38260000||5.8400001525879|1|2021-04-26|15/12/2020|0.03||119100000||5.5999999046326|1|2020-10-27|15/09/2020|-0||69560000||7.3899998664856|1|2020-08-20|15/06/2020|-0.01||36470000||8.4499998092651|1|2020-04-24|15/03/2020|||20860000||4.1900000572205|1|2020-04-22|15/12/2019|-0.02||26350000||4.25|1|2019-10-29|15/09/2019|-0.01||132300000||3.829999923706|1|2019-08-23|15/06/2019|-0.03||57680000||4.039999961853|1|2019-04-29|15/03/2019|-0.01||49370000||5.3200001716614|1|2019-04-25|15/12/2018|0.01||71210000||6.2199997901917|1|2018-10-26|15/09/2018|0.01||145500000||3.539999961853|1|2018-09-01|15/06/2018|-0.01||172700000||3.4700000286102|1|2018-04-28|15/03/2018|||162700000||16.510000228882|1|2018-04-26|15/12/2017|0.06||105000000||16.510000228882|1
2025-04-07 03:34:56|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|28|-0.0191|0|0|0.1224|0.0753|17.5848|0|2025-04-25|15/03/2025|||||16.219999313354|1|2025-04-08|15/12/2024|||||16.219999313354|1|2024-10-31|15/09/2024|0.48||1680000000||17.069999694824|1|2024-08-21|15/06/2024|0.49||1720000000|1720000000|15.25|1|2024-04-29|15/03/2024|||||19.930000305176|1|2024-04-18|15/12/2023|||||23.209999084473|1|2023-10-31|15/09/2023|0.53|0.53|1990000000|1990000000|18.069999694824|1|2023-08-23|15/06/2023|0.46|0.46|1660000000|1660000000|23.14999961853|1|2023-04-28|15/03/2023|0.41||1690000000||23.069999694824|1|2023-04-18|15/12/2022|0.41|0.41|2020000000|2020000000|21.299999237061|1|2022-10-28|15/09/2022|0.35|0.35|1540000000|1540000000|19.030000686646|1|2022-08-25|15/06/2022|0.47|0.47|1480000000|1480000000|18.10000038147|1|2022-04-29|15/03/2022|0.28||1660000000||14.720000267029|1|2022-04-15|15/12/2021|0.24|0.24|1620000000|1620000000|16.780000686646|1|2021-10-28|15/09/2021|0.24|0.24|1460000000|1460000000|20.479999542236|1|2021-08-24|15/06/2021|0.39|0.39|1450000000|1450000000|18.049999237061|1|2021-04-30|15/03/2021|0.25||1360000000||13.569999694824|1|2021-04-16|15/12/2020|0.17|0.17|1170000000|1170000000|12.430000305176|1|2020-10-29|15/09/2020|0.25|0.25|977000000|977000000|19.280000686646|1|2020-08-28|15/06/2020|0.25|0.25|883000000|883000000|24.530000686646|1
2025-04-07 03:35:05|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|600812|CNY|Healthcare|Pharmaceuticals|China|CNE000000D16|10159||9.97B|9970000000|5.77|35398219|31.32|-6.91|5.71-6.12|6.25|1715730370|1.05|82.86|9.87B|9870000000|0.07|0.01|0.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|7.3|1|7.3|7.3|32|4|25|0.0052|0|0|-0.1039|0.0203|48.0494|1.212|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1|2024-04-25|15/03/2024|||||4.6199998855591|1|2024-03-30|15/12/2023|||||4.75|1|2023-10-27|15/09/2023|||||5.5199999809265|1|2023-08-19|15/06/2023|||||5.6799998283386|1|2023-04-27|15/03/2023|||2660000000||5.8800001144409|1|2023-04-15|15/12/2022|-0.42||2630000000||6.1900000572205|1|2022-10-27|15/09/2022|||2590000000||6.0300002098083|1|2022-08-27|15/06/2022|0.01||2740000000||6.1700000762939|1|2022-04-27|15/03/2022|0.00||2540000000||5.6700000762939|1|2022-04-19|15/12/2021|||2200000000||6.9299998283386|1|2021-10-23|15/09/2021|0.03||2600000000||8.6400003433228|1|2021-08-28|15/06/2021|-0.04||2870000000||8.6099996566772|1|2021-04-30|15/03/2021|-0.04||2710000000||9.9499998092651|1|2021-04-29|15/12/2020|-0.02||2850000000||10.140000343323|1|2020-10-23|15/09/2020|0.01||3020000000||12.119999885559|1|2020-08-08|15/06/2020|0.04||3410000000||18.329999923706|1|2020-04-17|15/03/2020|0.04||2210000000||7.8899998664856|1|2020-03-07|15/12/2019|0.04||2850000000||9.5299997329712|1
2025-04-07 03:35:14|07752|100419|/equities/electro-optic|SHANGHAICOMP|600184|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000001G61|2406||5.95B|5950000000|11.51|12124200|26.06|-14.95|11.26-12|12.69|508760826|0.47|231.4|1.74B|1740000000|0.05|0.06|0.46|0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|strong_sell|sell|strong_buy|strong_sell|neutral|buy|||||26|4|25|-0.0193|0|0|0.0399|0.737|102.8965|4.1692|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1|2022-10-27|15/09/2022|0.03||397400000||12.039999961853|1|2022-08-25|15/06/2022|0.03||634100000||13.090000152588|1|2022-04-22|15/03/2022|0.03||502700000||11.590000152588|1|2022-03-29|15/12/2021|0.03||1710000000||14.039999961853|1|2021-10-27|15/09/2021|0.03||447200000||11.569999694824|1|2021-08-20|15/06/2021|0.03||724500000||12.079999923706|1|2021-04-24|15/03/2021|0.03||432000000||10.279999732971|1|2021-03-31|15/12/2020|0.03||1390000000||10.420000076294|1|2020-10-29|15/09/2020|0.03||552200000||10.770000457764|1|2020-08-22|15/06/2020|0.05||440100000||13.260000228882|1|2020-04-25|15/12/2019|0.03||1410000000||10.25|1|2020-04-25|15/03/2020|-0.04||113600000||10.25|1|2019-10-30|15/09/2019|0.03||295900000||11.210000038147|1|2019-08-16|15/06/2019|0.05||410500000||10.729999542236|1|2019-04-22|15/03/2019|0.01||216400000||13.5|1|2019-03-30|15/12/2018|0.03||1270000000||12.319999694824|1|2018-10-27|15/09/2018|0.04||278500000||10.300000190735|1|2018-08-25|15/06/2018|0.04||332800000||12.199999809265|1
2025-04-07 03:35:23|07753|100483|/equities/north-joint|SHANGHAICOMP|600262|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001386|859||2.81B|2810000000|16.51|2742051|12.41|-22.49|16.42-17.15|17.96|170000000|0.58|18|2.55B|2550000000|0.92|0.25|1.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0101|0|0|0.5238|0.1697|45.9388|3.0112|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1|2024-04-26|15/03/2024|||||16.89999961853|1|2024-04-16|15/12/2023|||||15.079999923706|1|2023-10-24|15/09/2023|||||16.409999847412|1|2023-08-22|15/06/2023|||||19.85000038147|1|2023-04-25|15/12/2022|0.26||688100000||16.190000534058|1|2023-04-25|15/03/2023|0.12||384600000||16.190000534058|1|2022-10-27|15/09/2022|0.16||412300000||16.290000915527|1|2022-08-30|15/06/2022|0.11||606300000||18.85000038147|1|2022-04-29|15/03/2022|0.17||528200000||16.260000228882|1|2022-04-19|15/12/2021|0.2||531600000||19.190000534058|1|2021-10-27|15/09/2021|0.09||362100000||14.300000190735|1|2021-08-24|15/06/2021|0.16||480400000||14.300000190735|1|2021-04-20|15/12/2020|0.13||596200000||15.960000038147|1|2021-04-20|15/03/2021|0.1||271800000||15.960000038147|1|2020-10-23|15/09/2020|0.03||251700000||18.170000076294|1|2020-08-25|15/06/2020|0.13||204500000||19.690000534058|1|2020-04-21|15/03/2020|0.1||336000000||17.010000228882|1|2020-04-21|15/12/2019|0.1||428000000||17.010000228882|1
2025-04-07 03:35:32|07754|100615|/equities/north-navigati|SHANGHAICOMP|600435|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000001F88|2147||15.69B|15690000000|10.42|23695124|24.03|-12.67|10.27-10.9|10.98|1506031602|0.68|-262|1.96B|1960000000|-0.04|0.04|0.36|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|15.46|4|17.65|13.27|35|4|28|-0.0119|0.7025|0|-0.532|0.5705|40.926|8.3707|2025-04-25|15/03/2025|||||10.409999847412|1|2025-04-25|15/12/2024|||||10.409999847412|1|2024-10-25|15/09/2024|||503000000|503000000|11.210000038147|1|2024-08-22|15/06/2024|||||8.210000038147|1|2024-04-26|15/03/2024|||||8.8800001144409|1|2024-04-18|15/12/2023||0.04|||8.4899997711182|1|2023-10-26|15/09/2023|0.03|0.03|676000000|676000000|10.229999542236|1|2023-08-10|15/06/2023|0.082|0.08|1140000000|1140000000|10.25|1|2023-04-21|15/03/2023|0.02||584100000||11|1|2023-04-21|15/12/2022|0.02||998700000||11|1|2022-10-27|15/09/2022|0.02||1190000000||8.539999961853|1|2022-08-25|15/06/2022|0.05||1070000000||8.75|1|2022-04-28|15/03/2022|0.03||575400000||7.539999961853|1|2022-03-22|15/12/2021|0.03||1610000000||9.1099996566772|1|2021-10-21|15/09/2021|0.03||848800000||10.949999809265|1|2021-08-26|15/06/2021|0.03||1100000000||8.329999923706|1|2021-04-22|15/03/2021|0.03||437600000||8.1300001144409|1|2021-03-18|15/12/2020|0.03||1670000000||7.9800000190735|1|2020-10-22|15/09/2020|0.03||631000000||8.8599996566772|1|2020-08-06|15/06/2020|0.03||512500000||11.800000190735|1
2025-04-07 03:35:38|07755|101149|/equities/northern-unite|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|23|-0.0179|0|0|0.1325|0.1014|22.4791|0|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1|2022-10-28|15/09/2022|0.07||836800000||5.4000000953674|1|2022-08-26|15/06/2022|0.01||462400000||5.789999961853|1|2022-04-28|15/03/2022|-0.02||565200000||5.4400000572205|1|2022-04-28|15/12/2021|0.03||819500000||5.4400000572205|1|2021-10-29|15/09/2021|0.14||909600000||5.5300002098083|1|2021-08-27|15/06/2021|0.05||672100000||5.789999961853|1|2021-04-24|15/12/2020|0.06||935000000||6.6500000953674|1|2021-04-24|15/03/2021|0.09||467500000||6.6500000953674|1|2020-10-31|15/09/2020|0.09||656400000||5.6500000953674|1|2020-08-29|15/06/2020|0.09||455000000||6.789999961853|1|2020-04-25|15/12/2019|0.09||770000000||6.5500001907349|1|2020-04-25|15/03/2020|-0.03||495500000||6.5500001907349|1|2019-10-26|15/09/2019|0.09||726500000||5.710000038147|1|2019-08-24|15/06/2019|0.09||572100000||5.7699999809265|1|2019-04-20|15/12/2018|0.1||618800000||7.4000000953674|1|2019-04-19|15/03/2019|0.03||642100000||7.8600001335144|1|2018-10-27|15/09/2018|0.09||658100000||4.7800002098083|1|2018-08-25|15/06/2018|0.09||527900000||5.2399997711182|1
2025-04-07 03:35:47|07756|100365|/equities/china-kinwa|SHANGHAICOMP|600110|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000TB4|2840||5.85B|5850000000|3.37|24817430|-23.2|-5.43|3.37-3.54|3.76|1735180932|0.7|-24.14|4.82B|4820000000|-0.14|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|-0.0126|0.1087|-0.0114|0.2951|0.1687|20.5196|4.4371|2025-04-30|15/12/2024||0.0148||1680000000|3.3699998855591|1|2025-04-24|15/03/2025||0.0101||1490000000|3.3699998855591|1|2024-10-29|15/09/2024|-0.0334|-0.0187|1320000000|1570000000|4.0700001716614|1|2024-08-28|15/06/2024|-0.0553|-0.06|944000000|944000000|2.9000000953674|1|2024-04-29|15/03/2024|-0.054|-0.05|1050000000|1050000000|4.2800002098083|1|2024-04-10|15/12/2023|-0.004||887080000|887080000|5.0199999809265|1|2023-10-26|15/09/2023|0.0889|0.09|1980000000|1980000000|5.8499999046326|1|2023-08-17|15/06/2023|0.0556|0.06|1290000000|1290000000|6.6700000762939|1|2023-04-29|15/03/2023|0.0475|0.05|1150000000|1150000000|7.210000038147|1|2023-04-25|15/12/2022|0.0425||1420000000||7.289999961853|1|2022-10-26|15/09/2022|0.04||1240000000|1240000000|9.670000076294|1|2022-08-23|15/06/2022|0.04||941050000|941000000|10.949999809265|1|2022-04-28|15/03/2022|0.08||1110000000|1110000000|8.670000076294|1|2022-04-19|15/12/2021|0.06||1210000000|1210000000|10.319999694824|1|2021-10-29|15/09/2021|0.09||1230000000|1230000000|24.159999847412|1|2021-08-03|15/06/2021|0.10||1120000000|1120000000|14.699999809265|1|2021-04-27|15/03/2021|0.05||889000000|889000000|7.710000038147|1|2021-04-27|15/12/2020|0.02||790900000||7.710000038147|1|2020-10-28|15/09/2020|||571600000||6.4899997711182|1|2020-08-20|15/06/2020|-0.01||444100000||5.3000001907349|1
2025-04-07 03:35:56|07757|100725|/equities/offshore-oil|SHANGHAICOMP|600583|CNY|Industrials|Construction \u0026 Engineering|China|CNE0000019T2|9824||22.73B|22730000000|5.12|60845532|-18.34|-6.96|5.06-5.3|5.68|4421354800|0.61|10.49|29.95B|29950000000|0.49|0.15|2.62|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.63|5|7|6.4|35|4|33|-0.0033|-0.1451|-0.055|0.1233|0.1932|26.0935|1.6291|2025-04-25|15/03/2025|||||5.1199998855591|1|2025-03-18|15/12/2024|||9530000000||5.5|1|2024-10-28|15/09/2024|||7000000000|33616000000|5.4800000190735|1|2024-08-19|15/06/2024|||7760000000||5.460000038147|1|2024-04-25|15/03/2024|||5670000000|5680000000|6.4400000572205|1|2024-03-19|15/12/2023|||9790000000|9790000000|6.9699997901917|1|2023-10-30|15/09/2023|||6520000000|6520000000|6.3299999237061|1|2023-08-21|15/06/2023|||8050000000|8050000000|6.0500001907349|1|2023-04-28|15/03/2023|0.1||6400000000|6400000000|6.2800002098083|1|2023-03-21|15/12/2022|0.13|0.13|21620000000||6.1799998283386|1|2022-10-31|15/09/2022|0.08|0.08|7740000000||4.5500001907349|1|2022-08-23|15/06/2022|0.08|0.09|7380000000|7380000000|4.289999961853|1|2022-04-29|15/03/2022|0.08|0.08|4350000000|4350000000|4.039999961853|1|2022-03-22|15/12/2021|0.06|0.06|7850000000|6720000000|4.3600001335144|1|2021-10-30|15/09/2021|0.07|0.0618|5110000000|5920000000|4.6500000953674|1|2021-08-24|15/06/2021|0.06|0.0567|4380000000|4380000000|4.3099999427795|1|2021-04-30|15/03/2021|0.03|0.015|3090000000||4.3499999046326|1|2021-03-23|15/12/2020|0.06|0.1126|5990000000|8390000000|4.8200001716614|1|2020-10-30|15/09/2020|0.075|0.0703|4490000000|5380000000|4.2800002098083|1|2020-08-18|15/06/2020|0.01|0.03|4190000000|4190000000|4.9699997901917|1
2025-04-07 03:36:04|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|603920|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002XQ9|6546||18.58B|18580000000|25.82|29717824|59.83|-40.83|25.82-25.82|30.9|719411777|0.7|25.07|4.85B|4850000000|1.03|0.5|1.74|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|38.13|4|50.26|26|33|4|28|0.0084|0.047|0|0.1723|0.047|28.7856|3.9432|2025-04-24|15/03/2025|||||25.819999694824|1|2025-04-16|15/12/2024|||||25.819999694824|1|2024-10-29|15/09/2024|||1280000000||25.85000038147|1|2024-08-22|15/06/2024|||||19.309999465942|1|2024-04-25|15/03/2024|||1090000000||17.10000038147|1|2024-04-25|15/12/2023||0.26|1170000000||17.10000038147|1|2023-10-24|15/09/2023|0.32|0.32|1200000000|1200000000|15.779999732971|1|2023-08-22|15/06/2023|0.23|0.23|1140000000|1140000000|16.270000457764|1|2023-04-22|15/03/2023|0.14||1020000000||19.170000076294|1|2023-04-22|15/12/2022|0.33|0.2|1090000000||19.170000076294|1|2022-10-29|15/09/2022|0.31|0.31|1140000000|1140000000|16.239999771118|1|2022-08-26|15/06/2022|0.16|0.15|1220000000|1220000000|16.930000305176|1|2022-04-26|15/12/2021|0.1|0.17|1150000000||13|1|2022-04-26|15/03/2022|0.09|0.09|977600000||13|1|2021-10-30|15/09/2021|0.15|0.14|1110000000||17.270000457764|1|2021-08-21|15/06/2021|0.09||813100000||12.729999542236|1|2021-04-29|15/03/2021|0.07||687700000||13.661542892456|1|2021-04-14|15/12/2020|0.21||722100000||11.969234466553|1|2020-10-30|15/09/2020|0.18||690100000||18.438467025757|1|2020-08-24|15/06/2020|0.22||625300000||18.53077507019|1
2025-04-07 03:36:11|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|0.0066|-0.0625|-0.001|0.5577|0.1232|38.4403|0|2025-04-26|15/12/2024||1.21||5780000000|62.700000762939|1|2025-04-25|15/03/2025||1.96|||62.700000762939|1|2024-10-29|15/09/2024|1.71|1.72|5300000000|5300000000|71.099998474121|1|2024-08-28|15/06/2024|1.27|1.27|4960000000|4960000000|43.200000762939|1|2024-04-29|15/03/2024|0.36|0.42|3620000000|3640000000|61.529998779297|1|2024-04-25|15/12/2023|1.19|1.16|6220000000|6220000000|55.779998779297|1|2023-10-28|15/09/2023|1.93|1.82|6720000000|6750000000|88.190002441406|1|2023-08-30|15/06/2023|1.61|1.61|6270000000|6270000000|96.150001525879|1|2023-04-28|15/03/2023|0.25|0.25|3570000000|3570000000|115.87999725342|1|2023-04-25|15/12/2022|1.15|1.15|6210000000|6210000000|116.65000152588|1|2022-10-28|15/09/2022|1.6|1.48|6580000000|6580000000|86.01000213623|1|2022-08-30|15/06/2022|1.26|1.26|5550000000|5550000000|122.48000335693|1|2022-04-29|15/03/2022|0.42|0.42|4140000000|4140000000|111.69999694824|1|2022-04-23|15/12/2021|0.91|0.91|6040000000|6040000000|121.05999755859|1|2021-10-28|15/09/2021|1.81|1.73|6200000000|6190000000|123.61000061035|1|2021-08-27|15/06/2021|1.27|1.27|4900000000|4900000000|143.21000671387|1|2021-04-30|15/03/2021|0.4|0.4|3300000000|3300000000|153.46000671387|1|2021-04-23|15/12/2020|1.02|1.02|5010000000|5010000000|161|1|2020-10-30|15/09/2020|1.61|1.63|4770000000|4730000000|126.80000305176|1|2020-08-28|15/06/2020|1.01|1.14|3540000000|3550000000|100.12999725342|1
2025-04-07 03:36:21|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|603515|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002FW4|6323||11.42B|11420000000|15.48|1469070|0.55|-20.8|15.28-16.02|16.7|735755021|0.48|12.86|7.35B|7350000000|1.21|0.85|5.15|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.64|7|23.4|17|33|4|30|0.0162|0.0168|-0.0079|-0.8029|0.0682|5.6003|2.4017|2025-04-29|15/12/2024||0.36||2300000000|15.479999542236|1|2025-04-25|15/03/2025||0.20|||15.479999542236|1|2024-10-30|15/09/2024|0.31|0.28|1700000000|1700000000|17.809999465942|1|2024-08-23|15/06/2024|0.35|0.41|1780000000|1780000000|14.619999885559|1|2024-04-27|15/12/2023|0.38|0.38|2280000000|2380000000|16.840000152588|1|2024-04-26|15/03/2024|0.16|0.16|1580000000|1580000000|16.680000305176|1|2023-10-28|15/09/2023|0.35|0.35|1970000000|1970000000|21.450000762939|1|2023-08-30|15/06/2023|0.4|0.4|2040000000|2040000000|19.280000686646|1|2023-04-27|15/12/2022|0.37|0.36|2060000000|2300000000|18.180000305176|1|2023-04-27|15/03/2023|0.13|0.13|1500000000|1500000000|18.180000305176|1|2022-10-29|15/09/2022|0.29|0.29|1850000000|1850000000|14.920000076294|1|2022-08-27|15/06/2022|0.3|0.3|1900000000|1900000000|16.39999961853|1|2022-04-27|15/12/2021|0.38|0.3|2690000000|2870000000|15.470000267029|1|2022-04-25|15/03/2022|0.09|0.09|1460000000|1460000000|17.129999160767|1|2021-10-28|15/09/2021|0.24|0.24|2200000000|2200000000|20.60000038147|1|2021-08-27|15/06/2021|0.41|0.41|2210000000|2210000000|23.139999389648|1|2021-04-24|15/12/2020|0.39|0.5133|2740000000|2870000000|29.620000839233|1|2021-04-24|15/03/2021|0.18|0.18|1760000000|1760000000|29.620000839233|1|2020-10-29|15/09/2020|0.34|0.33|2220000000|2170000000|27.979999542236|1|2020-08-27|15/06/2020|0.34|0.34|1980000000|1960000000|29.459999084473|1
2025-04-07 03:36:30|07761|100913|/equities/orient-group|SHANGHAICOMP|600811|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000FX7|1143||1.65B|1650000000|0.45|196596336|-71.17|-3.74|0.45-0.45|0.49|3658744935|-0.06|-1.25|1.22B|1220000000|-0.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0085|0|0|-0.3033|0.1312|11.0824|1.2288|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1|2024-04-30|15/03/2024|||||1.4299999475479|1|2024-04-30|15/12/2023|||||1.4299999475479|1|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.2599999904633|1|2023-04-29|15/12/2022|-0.25||2700000000||2.3399999141693|1|2023-04-29|15/03/2023|0.03||2260000000||2.3399999141693|1|2022-10-31|15/09/2022|-0.03||4300000000||2.4900000095367|1|2022-08-31|15/06/2022|||3010000000||2.9000000953674|1|2022-04-30|15/03/2022|||2960000000||2.670000076294|1|2022-04-30|15/12/2021|-0.54||4710000000||2.670000076294|1|2021-10-30|15/09/2021|-0.06||3670000000||2.920000076294|1|2021-08-31|15/06/2021|-0.06||3720000000||2.9700000286102|1|2021-04-30|15/03/2021|-0.06||3080000000||3.3099999427795|1|2021-04-30|15/12/2020|-0.06||4340000000||3.3099999427795|1|2020-10-31|15/09/2020|0.03||4440000000||3.5299999713898|1|2020-08-31|15/06/2020|0.04||3970000000||4.8499999046326|1|2020-04-30|15/03/2020|0.06||2730000000||3.4800000190735|1|2020-04-30|15/12/2019|0.03||3820000000||3.4800000190735|1
2025-04-07 03:36:38|07762|100495|/equities/orient-int|SHANGHAICOMP|600278|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000013J6|8420||5.21B|5210000000|5.94|6523346|4.6|-9.3|5.94-6.36|6.51|877770565|0.41|22.85|30.68B|30680000000|0.26|0.19|2.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.015|0|0|1.6109|0.1281|35.8791|0.4068|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1|2022-10-28|15/09/2022|0.12||12270000000||7.1799998283386|1|2022-08-29|15/06/2022|0.17||9250000000||7.1700000762939|1|2022-04-29|15/03/2022|0.1||10470000000||6.6100001335144|1|2022-04-25|15/12/2021|0.07||8400000000||8.0500001907349|1|2021-10-29|15/09/2021|0.17||12310000000||7.4800000190735|1|2021-08-30|15/06/2021|0.13||11970000000||7.6599998474121|1|2021-04-29|15/03/2021|0.07||10870000000||8.579999923706|1|2021-04-14|15/12/2020|0.11||11540000000||8.6400003433228|1|2020-10-29|15/09/2020|0.12||10710000000||9.2600002288818|1|2020-08-28|15/06/2020|0.38||13410000000||9.8000001907349|1|2020-04-24|15/03/2020|0.01||3750000000||9.0600004196167|1|2020-04-10|15/12/2019|0.04||4780000000||9.289999961853|1|2019-10-25|15/09/2019|0.06||4130000000||12.60000038147|1|2019-08-23|15/06/2019|-0.07||3910000000||11.420000076294|1|2019-04-26|15/03/2019|0.19||4870000000||13.560000419617|1|2019-03-29|15/12/2018|0.09||3980000000||18.770000457764|1|2018-10-26|15/09/2018|0.06||4330000000||10.329999923706|1|2018-08-25|15/06/2018|0.04||3830000000||10.020000457764|1
2025-04-07 03:36:47|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|600958|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100001ZV6|8766|Orient Securities Co Ltd|72.77B|72770000000|8.58|42693004|13.85|-12.52|8.5-9|9.38|8461801968|1|23.27|19.12B|19120000000|0.37|0.23|2.4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.16|9|13.33|7|35|4|33|-0.0032|0.009|0.0558|-0.5558|0.0959|2.9406|6.6091|2025-04-24|15/03/2025|||||8.5699996948242|1|2025-02-13|15/12/2024||-0.01|5110000000||10.069999694824|1|2024-10-30|15/09/2024|0.13|0.12|5510000000||10.430000305176|1|2024-08-29|15/06/2024||0.06|4960000000|4960000000|8.289999961853|1|2024-04-29|15/03/2024|0.1|0.1|3610000000|3610000000|8.3800001144409|1|2024-03-27|15/12/2023|-0.01|-0.01|3390000000|3390000000|8.3699998855591|1|2023-10-30|15/09/2023|0.11|0.11|5000000000|5000000000|8.6300001144409|1|2023-08-30|15/06/2023|0.06|0.06|4260000000|4260000000|10.35000038147|1|2023-04-27|15/03/2023|0.16|0.16|4440000000|4440000000|10.550000190735|1|2023-03-30|15/12/2022|0.12|0.12|7540000000||9.579999923706|1|2022-10-28|15/09/2022|0.15|0.15|4730000000|4730000000|7.7800002098083|1|2022-08-29|15/06/2022|0.15|0.1|4150000000|4150000000|8.7299995422363|1|2022-04-29|15/03/2022|0.02|0.02|3130000000|3130000000|9.0670862197876|1|2022-03-29|15/12/2021|0.15|0.15|5510000000||10.581544876099|1|2021-10-28|15/09/2021|0.22|0.22|5560000000|5560000000|14.84956741333|1|2021-08-27|15/06/2021|0.29|0.29|8080000000|8080000000|16.137840270996|1|2021-04-29|15/03/2021|0.16|0.16|5190000000|5190000000|8.4672031402588|1|2021-03-30|15/12/2020|-0.05|-0.05|7080000000|7080000000|9.5292911529541|1|2020-10-29|15/09/2020|0.21|0.21|6430000000|6430000000|10.866736412048|1|2020-08-28|15/06/2020|0.06|0.06|3170000000|3170000000|11.535457611084|1
2025-04-07 03:37:00|07764|101042|/equities/pacific-sec|SHANGHAICOMP|601099|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000008V9|1701||26.31B|26310000000|3.5|184677630|22.15|-5.59|3.47-3.73|3.88|6816316370|0.91|176.5|1.2B|1200000000|0.02|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|||||34|4|25|0.0075|0|0|-2.8722|0.2512|2.4033|20.5512|2025-04-26|15/12/2024|||||3.5|1|2025-04-25|15/03/2025|||||3.5|1|2024-10-30|15/09/2024|||||4.3499999046326|1|2024-08-30|15/06/2024|||||3.1199998855591|1|2024-04-27|15/12/2023|||||3.289999961853|1|2024-04-26|15/03/2024|||||2.9900000095367|1|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-29|15/06/2023|||||4.460000038147|1|2023-04-28|15/12/2022|-0.06||171100000||2.6300001144409|1|2023-04-28|15/03/2023|0.02||466300000||2.6300001144409|1|2022-10-29|15/09/2022|||261000000|261000000|2.5199999809265|1|2022-08-29|15/06/2022|-0.01||492900000||2.7999999523163|1|2022-04-28|15/12/2021|-0.03||353600000||2.5199999809265|1|2022-04-28|15/03/2022|||247000000||2.5199999809265|1|2021-10-29|15/09/2021|0.03||604800000||3.0899999141693|1|2021-08-27|15/06/2021|0.02||544000000||3.1800000667572|1|2021-04-30|15/03/2021|||125300000||3.6400001049042|1|2021-04-30|15/12/2020|-0.13||373200000||3.6400001049042|1|2020-10-31|15/09/2020|0.01||301800000||3.7599999904633|1|2020-08-29|15/06/2020|-0.01||166500000||4.3299999237061|1
2025-04-07 03:37:07|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|600728|CNY|Technology|Software \u0026 IT Services|China|CNE000000L99|2615||9.66B|9660000000|4.56|73924142|1.41|-6.42|4.55-4.83|5.09|2118742341|0.31|456|7.34B|7340000000|0.01|0.02|0.37|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|-0.0037|-0.2636|0|0.694|0.2039|64.4504|4.1412|2025-04-25|15/03/2025|||||4.5599999427795|1|2025-04-25|15/12/2024|||||4.5599999427795|1|2024-10-31|15/09/2024|||||4.8200001716614|1|2024-08-27|15/06/2024|||||3.6300001144409|1|2024-04-26|15/03/2024|||||4.710000038147|1|2024-04-09|15/12/2023|||2510000000|2510000000|4.8800001144409|1|2023-10-28|15/09/2023|||||5.6900000572205|1|2023-08-25|15/06/2023|||1430000000|1430000000|5.7600002288818|1|2023-04-29|15/12/2022|-0.04||1650000000||7.0199999809265|1|2023-04-29|15/03/2023|0.67||1090000000||7.0199999809265|1|2022-10-29|15/09/2022|-0.23||1360000000||5.9400000572205|1|2022-08-23|15/06/2022|0.09||1300000000||6.5799999237061|1|2022-04-30|15/03/2022|0.06||1040000000|1040000000|5.8899998664856|1|2022-03-19|15/12/2021|0.06||2270000000||7.6399998664856|1|2021-10-21|15/09/2021|0.07||1550000000||7.9499998092651|1|2021-08-31|15/06/2021|0.04||1380000000||8.329999923706|1|2021-04-30|15/12/2020|0.02|0.11|1390000000||6.4800000190735|1|2021-04-30|15/03/2021|0.01||1020000000||6.4800000190735|1|2020-10-31|15/09/2020|0.03|0.06|1200000000||8.960000038147|1|2020-08-04|15/06/2020|0.03|0.03|1260000000||9.4700002670288|1
2025-04-07 03:37:14|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|23|-0.1017|0|0|-0.2616|0.2608|38.7314|0|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1|2022-10-27|15/09/2022|-0.09||3370000000||3.1199998855591|1|2022-08-26|15/06/2022|-0.09||1610000000||3.6600000858307|1|2022-04-26|15/03/2022|0.03||1220000000||3.460000038147|1|2022-04-07|15/12/2021|-0.01||1070000000||4.3699998855591|1|2021-10-26|15/09/2021|0.03||2640000000||5.4800000190735|1|2021-08-20|15/06/2021|0.03||2050000000||6.4499998092651|1|2021-04-28|15/03/2021|0.03||2830000000||4.3000001907349|1|2021-04-09|15/12/2020|0.03||2290000000||3.9900000095367|1|2020-10-28|15/09/2020|0.04||2950000000||3.579999923706|1|2020-08-28|15/06/2020|0.01||1660000000||4.0500001907349|1|2020-04-30|15/03/2020|0.03||1820000000||3.3900001049042|1|2020-04-23|15/12/2019|0.03||542700000||3.5499999523163|1|2019-10-29|15/09/2019|0.03||4490000000||4.6700000762939|1|2019-08-27|15/06/2019|0.03||5610000000||4.789999961853|1|2019-04-29|15/03/2019|0.02||4150000000||5.5|1|2019-04-25|15/12/2018|0.03||3430000000||6.3299999237061|1|2018-10-26|15/09/2018|0.03||4500000000||4.7399997711182|1|2018-08-30|15/06/2018|0.03||3610000000||8.670000076294|1
2025-04-07 03:37:25|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|601319|CNY|Financials|Insurance|China|CNE100003F27|175121||285.39B|285390000000|6.62|61401499|33.33|-8.18|6.55-6.97|6.99|44223990583|0.45|3.9|549.16B|549159999999.99994|0.97|0.22|3.11|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|7.07|14|8.9|3.9|27|4|21|-0.0074|0|0|1.7067|0.0301|30.1457|0.53|2025-04-24|15/03/2025|||||6.6199998855591|1|2025-03-27|15/12/2024||0.23||262396000000|6.9299998283386|1|2024-10-29|15/09/2024|0.31||||7.2600002288818|1|2024-08-28|15/06/2024||0.38||426063000000|5.7800002098083|1|2024-04-29|15/03/2024|0.2||174000000000||5.3600001335144|1|2024-03-26|15/12/2023||0.04||255284000000|5.0500001907349|1|2023-10-30|15/09/2023|0.01|0.01|||5.4200000762939|1|2023-08-29|15/06/2023||0.38|163740000000|163740000000|6.0599999427795|1|2023-04-27|15/03/2023|0.27|0.27|249730000000|249730000000|5.8200001716614|1|2023-03-24|15/12/2022|0.02||128700000000||5.4000000953674|1|2022-10-27|15/09/2022|0.12|0.12|131100000000||4.9499998092651|1|2022-08-26|15/06/2022|0.21||130000000000||4.8200001716614|1|2022-04-28|15/03/2022|0.2|0.2|172710000000|172710000000|4.2699999809265|1|2022-03-25|15/12/2021|0.02||132200000000||4.4899997711182|1|2021-10-28|15/09/2021|0.09||123040000000|123040000000|5.1300001144409|1|2021-08-20|15/06/2021|0.15||122000000000||5.1500000953674|1|2021-04-28|15/03/2021|0.23|0.23|173760000000||5.8499999046326|1|2021-03-22|15/12/2020|0.03||116000000000||5.960000038147|1|2020-10-28|15/09/2020|0.14||125840000000||6.9099998474121|1|2020-08-21|15/06/2020|0.13||126400000000||7.5900001525879|1
2025-04-07 03:37:32|07768|101150|/equities/people.cn|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|25|0.0041|0|0|0.0205|0.1378|31.5058|0|2024-10-31|15/09/2024|||||22.39999961853|1|2024-08-31|15/06/2024|||||17.60000038147|1|2024-04-26|15/03/2024|||||24.389999389648|1|2024-04-18|15/12/2023|||||23.979999542236|1|2023-10-20|15/09/2023|||||35.509998321533|1|2023-08-25|15/06/2023|||||35.669998168945|1|2023-04-28|15/03/2023|0.02||332200000||19.819999694824|1|2023-04-14|15/12/2022|0.16||840400000||24.879999160767|1|2022-10-21|15/09/2022|0.03||421600000||10.449999809265|1|2022-08-19|15/06/2022|0.11||395600000||11.090000152588|1|2022-04-29|15/03/2022|0.18||320100000||8.8199996948242|1|2022-04-15|15/12/2021|0.18||898200000||10.460000038147|1|2021-10-29|15/09/2021|0.18||478900000||12.779999732971|1|2021-08-27|15/06/2021|0.18||456400000||13.14999961853|1|2021-04-30|15/03/2021|0.18||349500000||16.920000076294|1|2021-04-16|15/12/2020|0.18||936500000||16.770000457764|1|2020-10-28|15/09/2020|0.07||459200000||17.489999771118|1|2020-08-28|15/06/2020|-0.02||383800000||20.069999694824|1|2020-04-30|15/03/2020|-0.02||320900000||20.260000228882|1|2020-04-17|15/12/2019|0.22||932800000||19.930000305176|1
2025-04-07 03:37:41|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|603059|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100002SY3|2469||2.13B|2130000000|21.25|1211927|10.43|-27.46|21.25-22.1|24.4|100448700|0.25|27.96|1.24B|1240000000|0.76|0.2|0.85|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|26.49|3|28.48|25|33|4|30|-0.0608|-0.2062|0.0001|-0.059|0.1438|22.5379|2.6727|2025-04-30|15/12/2024||0.51|||21.25|1|2025-04-29|15/03/2025|||||21.25|1|2024-10-30|15/09/2024|0.09|0.28|322000000||22.770000457764|1|2024-08-28|15/06/2024|0.14|0.41|332000000||20.079999923706|1|2024-04-23|15/03/2024|0.19|0.19|286000000||23.14999961853|1|2024-04-23|15/12/2023|0.33|0.48|301000000||23.14999961853|1|2023-10-25|15/09/2023|0.22|0.22|283000000|283000000|22.620000839233|1|2023-08-16|15/06/2023|0.29|0.29|259000000|259000000|22.870000839233|1|2023-04-29|15/03/2023|0.07|0.07|223000000|223000000|21.520000457764|1|2023-03-30|15/12/2022|0.54|0.54|294100000|294000000|24.010000228882|1|2022-10-28|15/09/2022|0.24||283100000||18.329999923706|1|2022-08-18|15/06/2022|0.19||260200000||19.739999771118|1|2022-04-25|15/03/2022|-0||212500000||19.590000152588|1|2022-04-25|15/12/2021|0.34||312000000||19.590000152588|1|2021-10-27|15/09/2021|-0.04||170100000||20.709999084473|1|2021-08-30|15/06/2021|0.2||277600000||22.299999237061|1|2021-04-29|15/03/2021|0.25||278800000||19.930000305176|1|2021-04-20|15/12/2020|0.05||237000000||21.229999542236|1|2020-10-23|15/09/2020|0.23||231800000||31.719999313354|1|2020-08-07|15/06/2020|0.35||232900000||37.779998779297|1
2025-04-07 03:37:49|07770|102949|/equities/phenix-optical|SHANGHAICOMP|600071|CNY|Technology|Office Equipment|China|CNE000000QJ3|3031||5.11B|5110000000|18.15|5896048|6.89|-29.12|18.15-19.15|20.24|281573889|0.83|-72.64|1.69B|1690000000|-0.25|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0008|0|0|-0.988|0.1062|-23.182|4.1329|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1|2022-10-28|15/09/2022|-0.01||461000000||18.809999465942|1|2022-08-10|15/06/2022|0.03||498400000||23.409999847412|1|2022-04-27|15/03/2022|-0.05||390300000||25.489999771118|1|2022-04-01|15/12/2021|||457900000||34.950000762939|1|2021-10-25|15/09/2021|||403800000||42.689998626709|1|2021-08-09|15/06/2021|0.02||386500000||13.140000343323|1|2021-04-21|15/03/2021|0.01||344500000||14.079999923706|1|2021-04-19|15/12/2020|0.05||431400000||13.979999542236|1|2020-10-29|15/09/2020|0.02||357000000||10.039999961853|1|2020-08-05|15/06/2020|0.01||283700000||11.979999542236|1|2020-04-29|15/03/2020|-0.02||200600000||8.6599998474121|1|2020-04-13|15/12/2019|0.11||604700000||8.8500003814697|1|2019-10-30|15/09/2019|-0.02||201600000||10.960000038147|1|2019-08-15|15/06/2019|-0.03||183800000||10.300000190735|1|2019-04-19|15/03/2019|-0.05||137800000||14.10000038147|1|2019-04-19|15/12/2018|-0.01||216200000||14.10000038147|1|2018-10-30|15/09/2018|-0.01||198500000||7.1300001144409|1|2018-08-28|15/06/2018|-0||183300000||10.529999732971|1
2025-04-07 03:37:58|07771|101102|/equities/tianan-coal|SHANGHAICOMP|601666|CNY|Energy|Coal|China|CNE000001PH7|42366||20.08B|20080000000|8.31|21200920|-33.1|-15.05|8.13-8.55|8.73|2398991546|0.49|8.72|30.28B|30280000000|0.96|0.99|11.34|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.27|6|11|9.5|34|4|32|-0.0117|0.0231|0.0003|0.1397|0.0144|9.0947|0.6669|2025-04-25|15/03/2025|||||8.3199996948242|1|2025-03-21|15/12/2024||0.56|6960000000||8.9799995422363|1|2024-10-31|15/09/2024|0.26|0.26|7070000000|7040000000|9.9099998474121|1|2024-08-20|15/06/2024|0.2641|0.4|8010000000|8010000000|10.10000038147|1|2024-04-26|15/03/2024|0.3|0.3|8240000000|8240000000|13.199999809265|1|2024-03-19|15/12/2023|0.35|0.37|8470000000|8470000000|11.930000305176|1|2023-10-11|15/09/2023|0.39|0.39|7130000000|7130000000|10.079999923706|1|2023-08-18|15/06/2023|0.47|0.73|7340000000|7340000000|7.5799999237061|1|2023-04-28|15/03/2023|0.71|0.71|8630000000||10.060000419617|1|2023-04-07|15/12/2022|0.43|0.43|7850000000|7850000000|10.340000152588|1|2022-10-26|15/09/2022|0.59|0.59|8800000000|8800000000|11.5|1|2022-08-31|15/06/2022|0.75|0.75|9720000000|9720000000|13.859999656677|1|2022-04-30|15/03/2022|0.7|0.7|9680000000||14.420000076294|1|2022-03-29|15/12/2021|0.5|0.5|10130000000|10130000000|14.920000076294|1|2021-10-26|15/09/2021|0.31|0.31|6920000000|6920000000|10.619999885559|1|2021-08-12|15/06/2021|0.23|0.23|6340000000||7.9000000953674|1|2021-04-30|15/12/2020|0.15|0.07|5560000000||6.8200001716614|1|2021-04-27|15/03/2021|0.24|0.24|6310000000|6310000000|6.039999961853|1|2020-10-22|15/09/2020|0.15|0.15|5370000000|5370000000|5.5500001907349|1|2020-08-12|15/06/2020|0.13||5650000000|5650000000|5.4299998283386|1
2025-04-07 03:38:04|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|603690|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002ZD2|1811||11.38B|11380000000|29.19|19290024|9.32|-34.49|27.59-30.38|31.48|383367790|0.36|30.22|3.59B|3590000000|0.98|0.19|0.66|2025-04-28 00:00:00|2025-04-28|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|24|0.0053|-0.0049|0|0.5473|0.4241|55.9008|11.6679|2025-04-29|15/12/2024|||||29.209999084473|1|2025-04-28|15/03/2025|||||29.209999084473|1|2024-10-31|15/09/2024|||||23.760000228882|1|2024-09-02|15/06/2024|||||19.60000038147|1|2024-04-29|15/03/2024|||811000000|811000000|24.770000457764|1|2024-04-16|15/12/2023|||||24.670000076294|1|2023-10-31|15/09/2023|||719000000|719000000|27.459999084473|1|2023-08-24|15/06/2023|||||25.85000038147|1|2023-04-29|15/03/2023|0.2||784100000||34.874984741211|1|2023-04-08|15/12/2022|0.38|0.38|1120000000|1120000000|36.474983215332|1|2022-10-29|15/09/2022|0.25|0.3|806000000|806000000|32.116653442383|1|2022-08-16|15/06/2022|0.35|0.29|572000000|572000000|36.208320617676|1|2022-04-30|15/03/2022|0.0583|0.06|548000000|548000000|26.099990844727|1|2022-04-19|15/12/2021|0.2417|0.28|801600000||29.049987792969|1|2021-10-30|15/09/2021|0.24|0.22|362000000||47.419998168945|1|2021-08-31|15/06/2021|0.17|0.17|689400000||57.930000305176|1|2021-04-30|15/03/2021|0.2||231100000||32.950000762939|1|2021-04-12|15/12/2020|0.4667||636900000||32.330001831055|1|2020-10-31|15/09/2020|0.20||238700000||32.569999694824|1|2020-08-29|15/06/2020|-0.06||408300000||40.400001525879|1
2025-04-07 03:38:12|07773|100391|/equities/baoshuo|SHANGHAICOMP|600155|CNY|Technology|Financial Technology (Fintech) \u0026 Infrastructure|China|CNE000000X53|3159||14.47B|14470000000|6.59|42454570|2.25|-9.24|6.57-7.04|7.33|2183188774|0.73|60.27|3.1B|3100000000|0.11|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.1|1|9.1|9.1|34|4|25|0.0054|0|0.0009|-0.0416|0.1258|49.8828|8.7664|2025-05-06|15/03/2025|||||6.5900001525879|1|2025-04-30|15/12/2024|||||6.5900001525879|1|2024-10-31|15/09/2024|||705000000||7.6999998092651|1|2024-08-30|15/06/2024|||||5.8600001335144|1|2024-04-29|15/03/2024|||||7.5|1|2024-04-19|15/12/2023|||||6.8299999237061|1|2023-10-31|15/09/2023|||||9.1999998092651|1|2023-08-29|15/06/2023|||||7.6799998283386|1|2023-04-28|15/03/2023|0.06||741600000||6.5500001907349|1|2023-04-28|15/12/2022|0.08||756500000||6.5500001907349|1|2022-10-29|15/09/2022|0.02||608300000||6.6900000572205|1|2022-08-30|15/06/2022|0.08||691900000||8.2299995422363|1|2022-04-29|15/03/2022|0.02||474500000||7.5900001525879|1|2022-04-29|15/12/2021|0.56||3760000000||7.5900001525879|1|2021-10-30|15/09/2021|0.07||1260000000||9.2299995422363|1|2021-08-28|15/06/2021|0.16||1250000000||9.9700002670288|1|2021-04-24|15/03/2021|0.08||1010000000||10.090000152588|1|2021-04-22|15/12/2020|0.12||1230000000||10.279999732971|1|2020-10-30|15/09/2020|0.11||1320000000||12.119999885559|1|2020-08-28|15/06/2020|0.07||927200000||13.409999847412|1
2025-04-07 03:38:21|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|601658|CNY|Financials|Banking Services|China|CNE100003PZ4|182631||504.04B|504040000000|5.09|182008084|10.83|-5.83|4.99-5.16|5.19|99161076038|0.39|5.74|508.24B|508240000000|0.81|0.41|7.83|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6.15|23|7.24|5|32|4|30|-0.3046|0.027|0.0287|0.2248|0.0196|8.1573|1.6108|2025-04-24|15/03/2025||0.25||89890000000|5.0799999237061|1|2025-03-27|15/12/2024|0.11|0.12|88570000000|82120000000|5.3499999046326|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|5.3899998664856|1|2024-08-30|15/06/2024|0.23|0.23|87360000000|86270000000|4.9000000953674|1|2024-04-29|15/03/2024|0.25|0.25|89450000000|89440000000|4.7399997711182|1|2024-03-28|15/12/2023|0.11|0.1|82470000000|82440000000|4.8499999046326|1|2023-10-27|15/09/2023|0.26|0.26|83220000000|83220000000|4.8000001907349|1|2023-08-30|15/06/2023|0.19|0.2|88810000000|88710000000|4.9200000762939|1|2023-04-26|15/03/2023|0.27|0.27|88240000000|88240000000|5.5799999237061|1|2023-03-30|15/12/2022|0.085|0.05|78030000000|78030000000|4.6500000953674|1|2022-10-26|15/09/2022|0.29|0.29|83510000000|83510000000|3.9700000286102|1|2022-08-22|15/06/2022|0.17|0.19|88380000000|88360000000|4.5199999809265|1|2022-04-29|15/03/2022|0.26|0.26|85260000000|85260000000|5.4800000190735|1|2022-03-30|15/12/2021|0.145|0.15|80400000000|80460000000|5.3499999046326|1|2021-10-28|15/09/2021|0.25|0.25|80820000000|80820000000|5.3400001525879|1|2021-08-27|15/06/2021|0.16|0.16|80330000000|80330000000|4.9899997711182|1|2021-04-29|15/03/2021|0.24|0.24|77380000000|77380000000|5.3899998664856|1|2021-03-29|15/12/2020|0.12|0.12|69900000000|69850000000|5.7399997711182|1|2020-10-29|15/09/2020|0.22|0.22|69980000000|69980000000|4.5500001907349|1|2020-08-27|15/06/2020|0.16|0.16|74200000000|74180000000|4.6300001144409|1
2025-04-07 03:38:28|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|603603|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002R40|602||377.71M|377710000|0.39|27619156|-4.88|-0.53|0.37-0.41|0.41|968495801|0.321|0.188|539.72M|539720000|2.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.009|0|0|-3.8421|0.5361|43.4688|6.6833|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1|2022-10-28|15/09/2022|-0.14||248500000||4.6199998855591|1|2022-08-30|15/06/2022|-0.26||166300000||6.0300002098083|1|2022-04-29|15/12/2021|-3.42||1150000000||3.1500000953674|1|2022-04-28|15/03/2022|0.06||173800000||3.2300000190735|1|2021-10-29|15/09/2021|0.06||180000000||6.1199998855591|1|2021-08-27|15/06/2021|0.06||546400000||5.1399998664856|1|2021-04-30|15/12/2020|0.06||679800000||5.2300000190735|1|2021-04-30|15/03/2021|0.06||547100000||5.2300000190735|1|2020-10-31|15/09/2020|0.03||638900000||5.7300000190735|1|2020-08-29|15/06/2020|0.06||384000000||7.0999999046326|1|2020-04-30|15/03/2020|0.06||217700000||5.4699997901917|1|2020-04-29|15/12/2019|-1.22||1220000000||5.6100001335144|1|2019-10-30|15/09/2019|0.06||180000000||11.529999732971|1|2019-08-30|15/06/2019|0.06||773200000||11.960000038147|1|2019-04-28|15/03/2019|0.05||715600000||16.610000610352|1|2019-04-19|15/12/2018|0.06||1420000000||17.909999847412|1|2018-10-30|15/09/2018|0.16||1290000000||12.449999809265|1|2018-08-29|15/06/2018|0.14||997000000||18.010000228882|1
2025-04-07 03:38:38|07776|101104|/equities/cn-power-const|SHANGHAICOMP|601669|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000017G1|165295||78.21B|78210000000|4.52|84095439|-3.95|-6.24|4.48-4.75|4.83|17226159334|0.27|7.09|613.5B|613500000000|0.64|0.14|2.81|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.8|4|8.8|8.8|35|4|31|-0.0034|-0.0407|-0.0001|0.0439|0.0494|10.0681|0.2597|2025-04-28|15/12/2024||0.22|||4.5199999809265|1|2025-04-25|15/03/2025|||||4.5199999809265|1|2024-10-31|15/09/2024||0.17|140750000000|140720000000|5.4499998092651|1|2024-08-29|15/06/2024||0.24|144770000000|144880000000|5.0900001525879|1|2024-04-29|15/03/2024||0.19|140300000000|140300000000|5.1599998474121|1|2024-04-26|15/12/2023|0.2|0.2|187810000000|187810000000|5.1199998855591|1|2023-10-31|15/09/2023|0.16|0.16|139340000000|139430000000|5.2600002288818|1|2023-08-25|15/06/2023|0.22|0.2|148300000000|148290000000|5.210000038147|1|2023-04-28|15/03/2023|0.18|0.18|133490000000|133490000000|7.5300002098083|1|2023-04-27|15/12/2022|0.16|0.23|175500000000|175500000000|7.4499998092651|1|2022-10-31|15/09/2022|0.18|0.18|131100000000|131100000000|7.5300002098083|1|2022-08-26|15/06/2022|0.22|0.22|137250000000|137250000000|7.8299999237061|1|2022-04-29|15/03/2022|0.18|0.2|128780000000|128780000000|7.6100001335144|1|2022-04-28|15/12/2021|0.15|0.15|132950000000|132950000000|7.4800000190735|1|2021-10-29|15/09/2021|0.16|0.16|112520000000|112520000000|8.0900001525879|1|2021-08-26|15/06/2021|0.14|0.14|102520000000|102520000000|5.9699997901917|1|2021-04-30|15/03/2021|0.12|0.16|101000000000|101000000000|3.8800001144409|1|2021-04-27|15/12/2020|0.14|0.14|143570000000|143570000000|3.8399999141693|1|2020-10-30|15/09/2020|0.12|0.12|97410000000||3.9900000095367|1|2020-08-28|15/06/2020|0.145|0.14|95590000000|95590000000|4.0900001525879|1
2025-04-07 03:38:47|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|603605|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100002TP9|2971||31.07B|31070000000|78.92|4093575|-14.42|-121.1|76.05-79.9|83.09|394036730|0.26|21.3|10.62B|10620000000|3.68|1.29|1.56|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|120.88|31|161|62|33|4|30|-0.0575|0.0942|0.0048|0.0914|0.0981|60.6623|8.2667|2025-04-25|15/12/2024||1.27||4170000000|78.680000305176|1|2025-04-18|15/03/2025||0.88||2570000000|78.680000305176|1|2024-10-29|15/09/2024|0.75|0.1826|1960000000|1960000000|96.75|1|2024-08-23|15/06/2024|1.01|1.01|2820000000|2800000000|83.800003051758|1|2024-04-19|15/12/2023|1.13|1.07|3660000000|3470000000|103.45999908447|1|2024-04-19|15/03/2024|0.76|0.76|2180000000|2180000000|103.45999908447|1|2023-10-24|15/09/2023|0.62|0.62|1620000000|1620000000|93|1|2023-08-30|15/06/2023|0.73|0.73|2010000000|2010000000|99.300003051758|1|2023-04-29|15/03/2023|0.6209|0.62|1620000000|1620000000|119.92861938477|1|2023-04-21|15/12/2022|0.8143|0.81|2420000000|2420000000|118.67147827148|1|2022-10-28|15/09/2022|0.5|0.5|1340000000|1340000000|116.81433105469|1|2022-08-26|15/06/2022|0.35|0.32|1370000000|1370000000|116.28575897217|1|2022-04-22|15/03/2022|0.4031|0.43|1250000000|1250000000|92.530685424805|1|2022-04-22|15/12/2021|0.5357|0.56|1620000000|1650000000|92.530685424805|1|2021-10-28|15/09/2021|0.352|0.34|1100000000|1090000000|97.704162597656|1|2021-08-25|15/06/2021|0.2959|0.31|1010000000|1010000000|86.734764099121|1|2021-04-23|15/03/2021|0.2806|0.27|905000000|905990000|138.14291381836|1|2021-04-23|15/12/2020|0.4847|0.54|1460000000|1460000000|138.14291381836|1|2020-10-28|15/09/2020|0.2704|0.25|907000000|907210000|111.78575897217|1|2020-08-26|15/06/2020|0.2551|0.24|776070000|785400000|133.3429107666|1
2025-04-07 03:38:58|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|603566|CNY|Healthcare|Pharmaceuticals|China|CNE1000025N0|1679||4.35B|4350000000|12.58|4795648|-29.18|-25|12.37-13.25|12.41|341919373|0.34|43.83|1.09B|1090000000|0.29|0.7|5.36|2025-04-25 00:00:00|2025-04-25|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|17.08|4|21|15|34|4|31|0.0116|-0.0154|0.0005|-0.295|0.0325|30.8171|8.331|2025-04-25|15/03/2025|||||12.579999923706|1|2025-04-25|15/12/2024|||||12.579999923706|1|2024-10-30|15/09/2024|0.09||279000000|279000000|12.989999771118|1|2024-08-22|15/06/2024|0.13||248000000||11.670000076294|1|2024-04-26|15/12/2023|-0.01||324000000||17.889999389648|1|2024-04-25|15/03/2024|0.08||235000000||17.840000152588|1|2023-10-26|15/09/2023|||314000000|312670000|19.299999237061|1|2023-08-30|15/06/2023|0.15|0.15|309000000|309000000|21.659999847412|1|2023-04-26|15/12/2022|0.12||402000000||25.60000038147|1|2023-04-26|15/03/2023|0.19|0.19|306000000|306000000|25.60000038147|1|2022-10-26|15/09/2022|0.15|0.15|313000000|313000000|27.799999237061|1|2022-08-31|15/06/2022|0.12|0.13|267000000|267000000|31.530000686646|1|2022-04-29|15/03/2022|0.12|0.12|245000000|245000000|18.680000305176|1|2022-04-29|15/12/2021|0.04||278000000||18.680000305176|1|2021-10-29|15/09/2021|0.21||242000000||17.530000686646|1|2021-07-30|15/06/2021|0.24||271000000||21.379999160767|1|2021-04-30|15/03/2021|0.27||309000000||22.569999694824|1|2021-04-29|15/12/2020|0.21||281000000||21.819999694824|1|2020-10-29|15/09/2020|0.13||226000000|226000000|27.159999847412|1|2020-08-31|15/06/2020|0.19||229000000||26.700000762939|1
2025-04-07 03:39:06|07779|100500|/equities/qian-water|SHANGHAICOMP|600283|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000001519|1588||5.26B|5260000000|9.37|7645312|12.99|-11.36|9.31-9.77|9.84|560824898|0.39|22.43|2.31B|2310000000|0.42|0.2|1.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0031|0|0|0.2016|0.0233|41.3943|6.4644|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1|2022-10-28|15/09/2022|0.13||||8.8642892837524|1|2022-08-12|15/06/2022|0.14||||9.7214317321777|1|2022-04-27|15/03/2022|0.09||||11.35000038147|1|2022-04-19|15/12/2021|0.01||||12.579999923706|1|2021-10-28|15/09/2021|0.15||||10.439999580383|1|2021-08-25|15/06/2021|0.15||||10.310000419617|1|2021-04-29|15/03/2021|0.11||||10.409999847412|1|2021-04-10|15/12/2020|0.14||||11.130000114441|1|2020-10-30|15/09/2020|0.13||||10.35000038147|1|2020-08-27|15/06/2020|0.09||||11.529999732971|1|2020-04-30|15/03/2020|0.03||||9.7600002288818|1|2020-04-07|15/12/2019|0.07||||9.920000076294|1|2019-10-30|15/09/2019|0.1||||9.7200002670288|1|2019-08-30|15/06/2019|-0.07||||10.189999580383|1|2019-04-26|15/03/2019|0.04||258800000||12.840000152588|1|2019-04-04|15/12/2018|-0.09||282100000||14.460000038147|1|2018-10-27|15/09/2018|0.09||285200000||9.2600002288818|1|2018-08-18|15/06/2018|0.08||246200000||10.760000228882|1
2025-04-07 03:39:16|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|603027|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000026G2|2828||11.18B|11180000000|10.86|13846441|-34.31|-17.35|10.56-11.23|11.42|1027731086|0.31|22.77|3.16B|3160000000|0.48|0.5|4.37|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.22|9|16.35|8.5|34|4|31|-0.0097|0.2359|0.0075|0.127|0.0518|35.54|10.6755|2025-04-28|15/03/2025||0.15|||10.859999656677|1|2025-04-16|15/12/2024||0.2||1080000000|10.859999656677|1|2024-10-31|15/09/2024|0.1|0.1|699000000|698390000|12.289999961853|1|2024-08-31|15/06/2024|0.11|0.11|694000000|693620000|13.470000267029|1|2024-04-30|15/12/2023|0.14|0.16|875000000|823450000|16.909999847412|1|2024-04-30|15/03/2024|0.15|0.15|895000000|894460000|16.909999847412|1|2023-10-31|15/09/2023|0.135|0.14|800000000|800060000|17.290000915527|1|2023-08-26|15/06/2023|0.115|0.12|712000000|711790000|17.950000762939|1|2023-04-29|15/03/2023|0.15|0.15|819000000|818930000|23.760000228882|1|2023-04-08|15/12/2022|0.16|0.16|883000000|882880000|22.709999084473|1|2022-10-29|15/09/2022|0.07|0.07|539000000|539320000|15.380000114441|1|2022-08-30|15/06/2022|0.05|0.06|532750000|527640000|15.060000419617|1|2022-04-27|15/12/2021|0.09|0.05|570000000|528920000|15.066660881042|1|2022-04-27|15/03/2022|0.06|0.06|482000000|482020000|15.066660881042|1|2021-10-28|15/09/2021|0.12|0.04|470000000|469990000|17.733325958252|1|2021-08-18|15/06/2021|0.03|0.03|408000000|408500000|20.583324432373|1|2021-04-22|15/03/2021|0.06|0.04|478000000|478000000|24.569425582886|1|2021-04-16|15/12/2020|-0.025|-0.02|471000000||24.999980926514|1|2020-10-30|15/09/2020|0.1|0.07|423000000|423000000|29.451364517212|1|2020-08-15|15/06/2020|0.13|0.09|440000000|440000000|24.305536270142|1
2025-04-07 03:39:23|07781|1043307|/equities/qibu|SHANGHAICOMP|603557|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002W76|230||1.30B|1300000000|2.09|8314414|47.65|-2.73|2.09-2.14|2.19|623436888|-0.23|-2.65|233.05M|233050000|-0.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||25|4|22|-0.0568|0|0|-0.2403|-0.1907|21.9786|4.3136|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1|2022-10-28|15/09/2022|-0.16||158900000||3.3800001144409|1|2022-08-26|15/06/2022|-0.06||106100000||3.8099999427795|1|2022-04-29|15/03/2022|-0.13||68170000||3.4100000858307|1|2022-04-29|15/12/2021|-0.37||199900000||3.4100000858307|1|2021-10-28|15/09/2021|-0.1||231200000||5.4499998092651|1|2021-08-27|15/06/2021|0.03||301400000||4.8400001525879|1|2021-04-29|15/03/2021|0.03||317500000||8.5|1|2021-04-28|15/12/2020|0.03||-116600000||8.75|1|2020-10-29|15/09/2020|0.05||329600000||15.10000038147|1|2020-08-28|15/06/2020|0.07||305200000||9.6000003814697|1|2020-04-28|15/03/2020|0.07||255200000||8.4799995422363|1|2020-04-27|15/12/2019|-0.02||462200000||8.170000076294|1|2019-10-29|15/09/2019|0.13||342400000||9.3500003814697|1|2019-08-15|15/06/2019|0.13||402100000||8.3800001144409|1|2019-04-29|15/03/2019|0.1||316600000||10.239999771118|1|2019-04-17|15/12/2018|0.07||468200000||10.539999961853|1|2018-10-26|15/09/2018|0.08||316200000||7.8800001144409|1|2018-08-28|15/06/2018|0.16||348500000||10.810000419617|1
2025-04-07 03:39:31|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|603677|CNY|Consumer Cyclicals|Household Goods|China|CNE100002Z16|2493||3.51B|3510000000|18.23|9167795|64.1|-31.01|18.23-18.45|22.5|192600865|0.38|52.09|2B|2000000000|0.35|0.2|0.99|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0038|0|0|0.1611|0.0328|38.2513|1.7129|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1|2022-10-25|15/09/2022|0.1||441900000||10.85000038147|1|2022-08-23|15/06/2022|0.09||448900000||13.060000419617|1|2022-04-26|15/03/2022|0.11||443900000||10.090000152588|1|2022-03-23|15/12/2021|0.07||552100000||11.789999961853|1|2021-10-26|15/09/2021|0.13||465400000||11.090000152588|1|2021-08-17|15/06/2021|0.15||498100000||12.260000228882|1|2021-04-27|15/03/2021|0.11||489700000||10.869999885559|1|2021-03-17|15/12/2020|0.03||484900000||11.569999694824|1|2020-10-27|15/09/2020|0.11||438800000||13.289999961853|1|2020-08-15|15/06/2020|0.1||345300000||12.699999809265|1|2020-04-28|15/03/2020|0.06||290500000||10.210000038147|1|2020-02-21|15/12/2019|0.11||501700000||12.430000305176|1|2019-10-25|15/09/2019|0.1||385000000||11.64999961853|1|2019-08-22|15/06/2019|0.09||410800000||11.979999542236|1|2019-04-26|15/03/2019|0.1||368900000||15.199999809265|1|2019-03-05|15/12/2018|0.14||418100000||14.60000038147|1|2018-10-30|15/09/2018|0.07||326100000||16.5|1|2018-08-27|15/06/2018|0.1||345100000||16.559999465942|1
2025-04-07 03:39:41|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|600229|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000011W3|1741||4.15B|4150000000.0000005|6.26|9350095|-11.18|-8.59|6.22-6.65|6.89|660707784|0.55|14.58|2.67B|2670000000|0.43|0.27|3.91|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0018|-0.2724|0|0.5329|0.0164|23.2514|2.2124|2025-04-25|15/03/2025|||||6.2600002288818|1|2025-04-17|15/12/2024|||||6.2600002288818|1|2024-10-31|15/09/2024|||||7.3499999046326|1|2024-08-29|15/06/2024|||||6.2699999809265|1|2024-04-27|15/12/2023|||||7.3400001525879|1|2024-04-26|15/03/2024|||670000000|670000000|7.0900001525879|1|2023-10-31|15/09/2023|||599000000|599000000|7.4800000190735|1|2023-08-29|15/06/2023|||716000000|716000000|8.0100002288818|1|2023-04-29|15/12/2022|||||9.789999961853|1|2023-04-29|15/03/2023|||||9.789999961853|1|2022-10-29|15/09/2022|0.07||562700000||5.9699997901917|1|2022-08-27|15/06/2022|0.17||654400000||6.4899997711182|1|2022-04-28|15/03/2022|0.09||578300000||6.1799998283386|1|2022-04-26|15/12/2021|0.09||695300000||6.2199997901917|1|2021-10-30|15/09/2021|0.05||530300000||6.1599998474121|1|2021-08-28|15/06/2021|0.12||648900000||5.75|1|2021-04-28|15/03/2021|0.13||540700000||6.1599998474121|1|2021-04-20|15/12/2020|0.02|0.27|634900000||6.4299998283386|1|2020-10-30|15/09/2020|0.04||490400000||7.0599999427795|1|2020-08-27|15/06/2020|0.12||537400000||7.9299998283386|1
2025-04-07 03:39:49|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|603798|CNY|Energy|Oil \u0026 Gas|China|CNE100002763|400||2.04B|2040000000|8.08|6395374|-19.32|-11.99|8.08-8.65|8.99|252514850|0.52|35.17|1.14B|1140000000|0.23|0.13|1.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0201|0|0|0.8597|0.07|62.3657|3.3656|2024-10-31|15/09/2024|||||8.2399997711182|1|2024-08-26|15/06/2024|||||7.460000038147|1|2024-04-27|15/12/2023|||||9.329999923706|1|2024-04-26|15/03/2024|||||9.210000038147|1|2023-10-28|15/09/2023|||||9.5100002288818|1|2023-08-26|15/06/2023|||||9.5299997329712|1|2023-04-29|15/12/2022|||199200000||7.9846181869507|1|2023-04-29|15/03/2023|0.17||370900000||7.9846181869507|1|2022-10-28|15/09/2022|0.04||169900000||7.5923099517822|1|2022-08-27|15/06/2022|||201100000||8.6230802536011|1|2022-04-30|15/12/2021|0.05||248200000||6.9923100471497|1|2022-04-30|15/03/2022|0.15||221400000||6.9923100471497|1|2021-10-30|15/09/2021|0.02||167700000||10.210000038147|1|2021-08-28|15/06/2021|0.02||319600000||10.680000305176|1|2021-04-30|15/12/2020|0.08||188200000||9.289999961853|1|2021-04-30|15/03/2021|0.02||372700000||9.289999961853|1|2020-10-28|15/09/2020|0.02||235000000||10.869999885559|1|2020-08-27|15/06/2020|0.02||275000000||10.880000114441|1|2020-04-24|15/12/2019|0.02||222900000||10.130000114441|1|2020-04-24|15/03/2020|0.16||221800000||10.130000114441|1
2025-04-07 03:39:57|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|600690|CNY|Consumer Cyclicals|Household Goods|China|CNE000000CG9|122733|Qingdao Haier Co Ltd|222.45B|222450000000|23.68|47997472|-0.57|-35.37|23.58-24.87|27.02|9322993464|0.75|11.82|285.98B|285980000000|2.02|0.8|3.06|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.54|30|37.7|23|35|4|33|0.0152|-0.02|0.0312|0.2116|0.0288|16.8609|0.9073|2025-04-24|15/03/2025||0.58||75230000000|23.690000534058|1|2025-03-27|15/12/2024|0.38|0.4337|83010000000|67360000000|27.930000305176|1|2024-10-29|15/09/2024|0.514|0.567|67350000000|67520000000|30.579999923706|1|2024-08-27|15/06/2024|0.6|0.5628|66650000000|66900000000|24.829999923706|1|2024-04-29|15/03/2024|0.51|0.51|68980000000|68980000000|28.35000038147|1|2024-03-27|15/12/2023|0.37|0.4|62770000000|62780000000|23.590000152588|1|2023-10-30|15/09/2023|0.44|0.47|67030000000|66930000000|22.639999389648|1|2023-08-30|15/06/2023|0.55|0.6|66560000000|66560000000|23.319999694824|1|2023-04-27|15/03/2023|0.42|0.42|65070000000|65070000000|22.459999084473|1|2023-03-30|15/12/2022|0.3253|0.32|58770000000|58770000000|23.489999771118|1|2022-10-30|15/09/2022|0.39|0.39|62890000000|62890000000|21.299999237061|1|2022-08-29|15/06/2022|0.47|0.47|61610000000|61610000000|24.329999923706|1|2022-04-28|15/03/2022|0.38|0.38|60250000000|60250000000|23.790000915527|1|2022-03-30|15/12/2021|0.33|0.32|57590000000|57590000000|21.450000762939|1|2021-10-29|15/09/2021|0.331|0.4023|58340000000|62570000000|26.719999313354|1|2021-08-30|15/06/2021|0.4|0.3567|56850000000|56850000000|26.200000762939|1|2021-04-29|15/03/2021|0.326|0.3865|54770000000|54920000000|33.099998474121|1|2021-03-30|15/12/2020|0.2853|0.23|55310000000|58510000000|30.290000915527|1|2020-10-30|15/09/2020|0.54|0.535|58680000000|58690000000|25.309999465942|1|2020-08-31|15/06/2020|0.265|0.26|52590000000|52780000000|23.239999771118|1
2025-04-07 03:40:08|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|603187|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003JG7|1959||4.02B|4019999999.9999995|10.43|3513778|-27.45|-15.7|10.27-10.79|11.53|386416107|0.86|12.15|2.82B|2820000000|0.86|0.55|4.83|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|26|-0.0987|0|0.0002|0.1506|0.1426|22.3377|5.1958|2025-04-25|15/12/2024|||||10.439999580383|1|2025-04-24|15/03/2025|||||10.439999580383|1|2024-10-24|15/09/2024|||523000000|521500000|11.039999961853|1|2024-08-13|15/06/2024|||735000000|735000000|10.890000343323|1|2024-04-26|15/03/2024|||852000000|852000000|15.640000343323|1|2024-03-22|15/12/2023|||710000000|710000000|16.190000534058|1|2023-10-27|15/09/2023|||||15.699999809265|1|2023-08-15|15/06/2023|||1120000000|1120000000|17.979999542236|1|2023-04-27|15/12/2022|0.09||588000000||21.071437835693|1|2023-04-27|15/03/2023|0.42||890000000|890000000|21.071437835693|1|2022-10-28|15/09/2022|0.25||425800000||20.614294052124|1|2022-08-30|15/06/2022|0.51||1050000000|1050000000|21.307151794434|1|2022-04-27|15/12/2021|0.13||666000000|666000000|19.071435928345|1|2022-04-27|15/03/2022|0.33||840000000|840000000|19.071435928345|1|2021-10-29|15/09/2021|0.13||489000000|489000000|28.214296340942|1|2021-08-25|15/06/2021|0.26||938100000||28.285726547241|1|2021-04-23|15/12/2020|0.33||477700000||37.928588867188|1|2021-04-23|15/03/2021|0.37||568400000||37.928588867188|1|2020-10-30|15/09/2020|0.35||400000000|400000000|32.500011444092|1|2020-07-21|15/06/2020|0.72||626300000||31.33572769165|1
2025-04-07 03:40:19|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|603577|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002ZP6|3350||2.71B|2710000000|8|7070335|9.62|-9.66|8-8.53|8.94|339139100|0.69|17.39|4.62B|4620000000|0.46|0.05|0.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0118|0|0|-0.0845|0.1037|25.037|2.367|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1|2022-10-28|15/09/2022|0.03||1010000000||11.039999961853|1|2022-08-30|15/06/2022|0.06||1050000000||12.239999771118|1|2022-04-28|15/03/2022|0.05||626800000||9.8699998855591|1|2022-03-24|15/12/2021|-0.02||735000000||10.479999542236|1|2021-10-29|15/09/2021|0.07||695600000||8.0900001525879|1|2021-08-30|15/06/2021|0.09||565700000||9.1800003051758|1|2021-04-29|15/03/2021|0.09||502100000||9.3000001907349|1|2021-03-30|15/12/2020|0.04||378100000||8.829999923706|1|2020-10-30|15/09/2020|0.12||495900000||10.279999732971|1|2020-08-28|15/06/2020|0.12||594400000||11.489999771118|1|2020-04-30|15/03/2020|0.08||468700000||12.880000114441|1|2020-03-24|15/12/2019|0.07||561300000||9.6214323043823|1|2019-10-30|15/09/2019|0.09||354100000||7.8857169151306|1|2019-08-29|15/06/2019|0.11||399500000||7.67143201828|1|2019-04-29|15/03/2019|0.06||303500000||9.5214319229126|1|2019-03-04|15/12/2018|0.03||318900000||7.5714321136475|1|2018-10-24|15/09/2018|0.01||222100000||6.1714310646057|1|2018-08-24|15/06/2018|0.09||222300000||6.9928598403931|1
2025-04-07 03:40:28|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|601366|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100002XZ0|6863||3.99B|3990000000|4.36|6911324|-5.17|-6.2|4.32-4.61|4.66|913932327|-0.09|146|7.39B|7390000000|0.03|0.03|0.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|22|-0.0178|0|0|-0.5513|-0.0021|27.3081|0.7082|2025-04-25|15/03/2025|||||4.3600001335144|1|2025-04-25|15/12/2024|||||4.3600001335144|1|2024-10-30|15/09/2024|||||5.289999961853|1|2024-08-28|15/06/2024|||||5.0199999809265|1|2024-04-29|15/03/2024|||||4.8099999427795|1|2024-04-19|15/12/2023|||||4.8000001907349|1|2023-10-28|15/09/2023|||||5.2600002288818|1|2023-08-29|15/06/2023|||||5.5900001525879|1|2023-04-28|15/03/2023|||||5.2600002288818|1|2023-04-26|15/12/2022|||||5.25|1|2022-10-29|15/09/2022|||2030000000||5.6199998855591|1|2022-08-27|15/06/2022|0.05||1850000000||6.1500000953674|1|2022-04-29|15/03/2022|-0.03||2210000000||6.7699999809265|1|2022-04-28|15/12/2021|-0.08||1550000000||6.8899998664856|1|2021-10-30|15/09/2021|0.08||2160000000||5.9499998092651|1|2021-08-30|15/06/2021|0.02||1980000000||6.4299998283386|1|2021-04-29|15/03/2021|0.01||2400000000||6.4299998283386|1|2021-04-27|15/12/2020|0.07||1960000000||6.4200000762939|1|2020-10-30|15/09/2020|0.07||2000000000||6.6300001144409|1|2020-08-28|15/06/2020|0.07||2020000000||7.4099998474121|1
2025-04-07 03:40:35|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|601298|CNY|Industrials|Transport Infrastructure|China|CNE100003GT6|9450||60.89B|60890000000|9.34|15679016|32.72|-10.61|9.21-9.64|10.03|6491100000||11.59|18.94B|18940000000|0.81|0.41|4.05|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|27|-0.2242|0.0008|0|0.0408|0.0749|9.4779|2.8781|2025-04-24|15/03/2025|||||9.3400001525879|1|2025-03-28|15/12/2024|||4960000000||9.5|1|2024-10-30|15/09/2024|0.2||4910000000||8.3500003814697|1|2024-08-29|15/06/2024|||4640000000||9.8400001525879|1|2024-04-26|15/03/2024|0.2|0.2|4430000000|4430000000|8.4799995422363|1|2024-03-28|15/12/2023|||||7.2800002098083|1|2023-10-27|15/09/2023|0.19|0.19|4500000000|4500000000|6.0799999237061|1|2023-08-25|15/06/2023|||||6.1700000762939|1|2023-04-28|15/03/2023|0.19|0.19|4550000000|4550000000|6.8699998855591|1|2023-03-29|15/12/2022|0.17||4460000000||6.1100001335144|1|2022-10-28|15/09/2022|0.1612|0.16|4850000000|4850000000|5.460000038147|1|2022-08-30|15/06/2022|0.16||5400000000||5.2399997711182|1|2022-04-28|15/03/2022|0.18|0.18|4550000000|4550000000|5.2699999809265|1|2022-03-30|15/12/2021|0.14||3950000000||5.460000038147|1|2021-10-29|15/09/2021|0.14|0.14|4220000000|4220000000|5.4899997711182|1|2021-08-26|15/06/2021|0.16||4090000000||5.9499998092651|1|2021-04-29|15/03/2021|0.17|0.17|3840000000|3840000000|6.5599999427795|1|2021-03-29|15/12/2020|0.14||3690000000||6.7800002098083|1|2020-10-29|15/09/2020|0.13|0.13|3450000000|3450000000|5.7399997711182|1|2020-08-27|15/06/2020|0.15||3180000000||6.1500000953674|1
2025-04-07 03:40:43|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|603755|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100003PD1|405||2.69B|2690000000|25.65|903381|26.8|-31.41|25.02-27.01|27.27|97193681|0.3|39.54|390.8M|390800000|0.7|0.25|0.9|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|34.22|3|36.45|32|25|4|22|0.0005|-0.0318|-0.0118|0.0457|0.0476|60.1805|13.9532|2025-04-26|15/12/2024||0.1975|||25.64999961853|1|2025-04-23|15/03/2025|||||25.64999961853|1|2024-10-29|15/09/2024|0.1975|0.1975|110000000|110000000|28.690000534058|1|2024-08-28|15/06/2024|0.1605|0.16|96000000|95900000|23.809999465942|1|2024-04-26|15/03/2024|||92000000|91920000|22.219999313354|1|2024-03-30|15/12/2023|0.1215|0.12|94000000|94000000|20.870000839233|1|2023-10-21|15/09/2023|0.1926|0.19|103000000|103730000|27.920000076294|1|2023-08-19|15/06/2023|0.1333|0.13|83000000|82960000|31.270000457764|1|2023-04-29|15/12/2022|0.2093|0.21|75000000|91650000|36.360000610352|1|2023-04-29|15/03/2023|0.11||80000000|80000000|36.360000610352|1|2022-10-29|15/09/2022|0.16|0.16|88000000|88100000|33|1|2022-08-29|15/06/2022|0.1223|0.14|70000000|70070000|35.779998779297|1|2022-04-27|15/03/2022|0.1378|0.14|74600000|74600000|32.990001678467|1|2022-04-27|15/12/2021|0.2504|0.33|98250000|101690000|32.990001678467|1|2021-10-29|15/09/2021|0.23|0.23|94790000|94860000|39.569999694824|1|2021-08-27|15/06/2021|0.1957|0.25|75910000|75940000|40.900001525879|1|2021-04-28|15/12/2020|0.2206|0.22|79080000|79080000|65.080001831055|1|2021-04-28|15/03/2021|0.149|0.15|69650000|69650000|65.080001831055|1|2020-10-28|15/09/2020|0.2843|0.28|80010000|80010000|73.379997253418|1|2020-08-28|15/06/2020|0.24|0.24|61000000|61000000|84.300003051758|1
2025-04-07 03:40:51|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|603421|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002RS7|4356||3.97B|3970000000|6.08|20260648|5.47|-10.48|6.08-6.39|6.73|652190511|0.43|86.86|3.71B|3710000000|0.07|0.06|0.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0256|0|0|-0.0199|0.297|44.2146|6.2748|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1|2022-10-25|15/09/2022|0.15||816500000||7.8600001335144|1|2022-08-25|15/06/2022|0.12||717200000||8.6899995803833|1|2022-04-28|15/03/2022|-0.16||271100000||7.0300002098083|1|2022-04-13|15/12/2021|0.27||1510000000||6.8099999427795|1|2021-10-27|15/09/2021|0.02||598800000||7.1399998664856|1|2021-08-24|15/06/2021|0.03||477000000||8.3199996948242|1|2021-04-29|15/03/2021|-0.11||239200000||8.3000001907349|1|2021-04-15|15/12/2020|0.1||920200000||8.6599998474121|1|2020-10-29|15/09/2020|0.1||546500000||10.229999542236|1|2020-08-26|15/06/2020|0.15||457100000||10.960000038147|1|2020-04-23|15/03/2020|-0.11||177900000||11.121433258057|1|2020-04-23|15/12/2019|0.02||790400000||11.121433258057|1|2019-10-29|15/09/2019|0.16||418700000||12.007147789001|1|2019-08-28|15/06/2019|0.14||373000000||11.814290046692|1|2019-04-24|15/12/2018|0.02||648700000||21.071437835693|1|2019-04-23|15/03/2019|0.03||228100000||21.750009536743|1|2018-10-30|15/09/2018|0.21||452200000||10.507146835327|1|2018-08-23|15/06/2018|0.17||371000000||12.678577423096|1
2025-04-07 03:41:01|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|605001|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100004009|2687||2.7B|2700000000|6.17|12469021|14.33|-9.32|6.17-6.5|6.74|392886000|1.12|7.76|1.32B|1320000000|0.83|0.2|2.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||17|4|16|-0.1383|0|0|0.018|0.1477|-8.6381|5.1131|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1|2022-10-28|15/09/2022|-0.04||139400000||6.5300002098083|1|2022-08-29|15/06/2022|-0.1||184200000||6.4000000953674|1|2022-04-28|15/03/2022|-0.14||75830000||5.6900000572205|1|2022-04-28|15/12/2021|-0.23||226900000||5.6900000572205|1|2021-10-29|15/09/2021|-0.05||170100000||7.9400000572205|1|2021-08-30|15/06/2021|-0.09||118300000||8.1999998092651|1|2021-04-28|15/03/2021|-0.22||99640000||11.130772590637|1|2021-04-28|15/12/2020|0.41||453200000||11.130772590637|1|2020-10-30|15/09/2020|-0.05||176900000||13.176926612854|1|2020-10-30|15/09/2019|0.16||283500000||13.176926612854|1|2020-08-25|15/06/2020|0.13||276900000||15.876928329468|1|2020-08-25|15/06/2019|0.25||400000000||15.876928329468|1|2020-05-21|15/03/2020|0.05||255800000||||2020-05-21|15/03/2019|0.05||300700000||||2020-04-28|15/12/2019|1.04||1610000000||||||
2025-04-07 03:41:11|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|603739|CNY|Healthcare|Biotechnology \u0026 Medical Research|China|CNE100003GX8|1571||4.04B|4040000000|16.03|6465751|34.64|-22.35|14.3-16.68|13.78|253028866|0.44|62.35|1.26B|1260000000|0.26|0.1|0.66|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|16|4|16|16|25|4|19|0.001|0|0|0.0209|0.0208|39.9127|4.5342|2025-04-26|15/12/2024|||||16.020000457764|1|2025-04-24|15/03/2025|||||16.020000457764|1|2024-10-29|15/09/2024|||||14.39999961853|1|2024-08-28|15/06/2024|||322000000|322000000|10.569999694824|1|2024-04-26|15/03/2024|||287000000|287000000|10.420000076294|1|2024-04-26|15/12/2023|||||10.420000076294|1|2023-10-28|15/09/2023|||336000000|336000000|13.920000076294|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1|2023-04-27|15/03/2023|||233000000|233000000|13.060000419617|1|2022-10-28|15/09/2022|0.07||296800000||13.989999771118|1|2022-08-23|15/06/2022|0.08||276600000||15.14999961853|1|2022-04-19|15/03/2022|0.07||256000000||16.559999465942|1|2021-10-28|15/09/2021|0.13||283500000||16.799999237061|1|2021-08-16|15/06/2021|0.13||283000000||16.379999160767|1|2021-04-20|15/03/2021|0.19||266200000||17.778579711914|1|2021-04-20|15/12/2020|0.23||267500000||17.778579711914|1|2020-10-28|15/09/2020|0.19||261300000||19.250007629395|1|2020-08-26|15/06/2020|0.14||235000000||20.757150650024|1|2020-04-28|15/03/2020|0.14||196400000||15.357149124146|1|2020-04-28|15/12/2019|0.19||229700000||15.357149124146|1
2025-04-07 03:41:18|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|600714|CNY|Basic Materials|Chemicals|China|CNE000000K66|352||2.87B|2870000000|9.95|19853112|27.13|-14.06|9.95-10.33|11|288176273|0.58|124.37|341.06M|341060000|0.08|0.1|0.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|-0.0099|0|0|0.126|0.1346|53.5517|12.9563|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1|2022-10-20|15/09/2022|0.02||78150000||9.6400003433228|1|2022-08-18|15/06/2022|0.08||106700000||11.659999847412|1|2022-04-29|15/03/2022|0.11||121400000||12.10000038147|1|2022-03-21|15/12/2021|0.09||119700000||15.260000228882|1|2021-10-22|15/09/2021|0.11||101300000||11.270000457764|1|2021-08-26|15/06/2021|0.06||88450000||11.640000343323|1|2021-04-23|15/03/2021|0.01||51930000||6.1700000762939|1|2021-04-02|15/12/2020|0.01||50090000||6.4400000572205|1|2020-10-23|15/09/2020|||50920000||5.6100001335144|1|2020-08-21|15/06/2020|0.01||32530000||6.3400001525879|1|2020-04-28|15/12/2019|-0.04||41930000||5.25|1|2020-04-28|15/03/2020|-0.01||29470000||5.25|1|2019-10-22|15/09/2019|-0||34660000||5.7399997711182|1|2019-08-16|15/06/2019|0.01||33190000||5.5999999046326|1|2019-04-19|15/03/2019|-0||56930000||8.1099996566772|1|2019-03-22|15/12/2018|0.02||65270000||7.4299998283386|1|2018-10-19|15/09/2018|0.03||32200000||5.4699997901917|1|2018-08-25|15/06/2018|0.01||29590000||6.8499999046326|1
2025-04-07 03:41:24|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|600381|CNY|Healthcare|Pharmaceuticals|China|CNE0000017W0|173||2.57B|2570000000|4.49|11966000|-7.44|-5.08|4.49-4.51|4.8|572356936|0.45|-8.98|251.2M|251200000|-0.5|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|buy|neutral|strong_buy|neutral|||||25|4|22|-0.006|0|0|0.6323|0.1606|-8.4095|26.3514|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1|2022-10-27|15/09/2022|-0.05||23260000||9.1300001144409|1|2022-08-30|15/06/2022|-0.04||30160000||11.89999961853|1|2022-04-29|15/03/2022|-0.04||75220000||14.479999542236|1|2022-04-25|15/12/2021|-0.32||46290000||15.329999923706|1|2021-10-26|15/09/2021|-0.02||34430000||6.4800000190735|1|2021-08-18|15/06/2021|-0.07||26740000||8.789999961853|1|2021-04-30|15/03/2021|-0.02||20310000||5.9400000572205|1|2021-04-30|15/12/2020|-0.37||61860000||5.9400000572205|1|2020-10-22|15/09/2020|-0.07||28750000||5.1399998664856|1|2020-08-31|15/06/2020|-0.08||20800000||5.4400000572205|1|2020-04-30|15/12/2019|0.06||65310000||4.3200001716614|1|2020-04-30|15/03/2020|-0.03||12850000||4.3200001716614|1|2019-10-28|15/09/2019|-0.05||36010000||5.3400001525879|1|2019-07-29|15/06/2019|-0.01||60260000||5.8099999427795|1|2019-04-22|15/03/2019|0.01||72170000||7.6799998283386|1|2019-04-19|15/12/2018|0.01||79230000||7.4800000190735|1|2018-10-29|15/09/2018|-0.03||64960000||5.9899997711182|1|2018-08-14|15/06/2018|0.06||88920000||7.4899997711182|1
2025-04-07 03:41:33|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|601326|CNY|Industrials|Transport Infrastructure|China|CNE100002QX9|9826||17.99B|17990000000|3.22|18299822|3.32|-4.02|3.21-3.37|3.37|5587412000|0.41|11.57|6.87B|6870000000|0.28|0.08|2.43|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|buy|sell|buy|neutral|sell|neutral|||||33|4|24|-0.0455|0|0|0.5374|0.005|22.1983|2.7996|2025-04-24|15/03/2025|||||3.210000038147|1|2025-03-28|15/12/2024|||||3.329999923706|1|2024-10-29|15/09/2024|||||3.5999999046326|1|2024-08-29|15/06/2024|||||3.3699998855591|1|2024-04-29|15/03/2024|0.08||1710000000||3.3099999427795|1|2024-03-28|15/12/2023|||||3.2200000286102|1|2023-10-27|15/09/2023|0.07|0.07|1780000000|1780000000|3.039999961853|1|2023-08-29|15/06/2023|||||3.2799999713898|1|2023-04-27|15/03/2023|0.07||1730000000||3.0499999523163|1|2023-03-30|15/12/2022|0.03||1630000000||2.8599998950958|1|2022-10-28|15/09/2022|0.07||1900000000||2.6800000667572|1|2022-08-29|15/06/2022|0.07||1740000000||2.7999999523163|1|2022-04-28|15/03/2022|0.06||1650000000||2.6099998950958|1|2022-03-29|15/12/2021|0.01||1800000000||2.7200000286102|1|2021-10-28|15/09/2021|0.05||1550000000||2.6400001049042|1|2021-08-27|15/06/2021|0.07||1600000000||2.5699999332428|1|2021-04-28|15/03/2021|0.06||1640000000||2.6500000953674|1|2021-03-29|15/12/2020|0.01||1760000000||2.710000038147|1|2020-10-29|15/09/2020|0.07||1700000000||2.5699999332428|1|2020-08-28|15/06/2020|0.05||1600000000||2.7799999713898|1
2025-04-07 03:41:41|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|603236|CNY|Technology|Telecommunications Services|China|CNE100003N01|5619||19.66B|19660000000|67.62|18823473|91.61|-95.6|67.62-67.7|83.47|261657654|1.03|28.08|17.14B|17140000000|1.72|0.37|0.49|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|59.13|9|79.58|47|25|4|22|-0.0167|0.1181|-0.0008|0.4524|0.0982|75.8582|3.0873|2025-04-29|15/03/2025||0.61|||67.620002746582|1|2025-04-24|15/12/2024||0.76|||67.620002746582|1|2024-10-22|15/09/2024|0.48|0.4|5000000000|5000000000|57.299999237061|1|2024-08-21|15/06/2024|0.58|0.54|4300000000|4300000000|41.720001220703|1|2024-04-23|15/12/2023|0.41|0.39|3890000000||40.259998321533|1|2024-04-23|15/03/2024|0.21|0.21|3950000000|3950000000|40.259998321533|1|2023-10-26|15/09/2023|0.37|0.37|3460000000|3460000000|42.080001831055|1|2023-08-15|15/06/2023|0.07|0.07|3380000000|3380000000|50.479999542236|1|2023-04-25|15/12/2022|0.41|0.29|4090000000|4070000000|77.500030517578|1|2023-04-25|15/03/2023|0.95|0.68|3140000000|3140000000|77.500030517578|1|2022-10-29|15/09/2022|0.4107|0.41|3450000000|3450000000|73.578598022461|1|2022-08-24|15/06/2022|0.5643|0.57|3630000000|3630000000|114.60718536377|1|2022-04-29|15/03/2022|0.4643|0.46|3060000000|3060000000|78.252799987793|1|2022-04-16|15/12/2021|0.4571|0.46|3790000000|3790000000|79.697860717773|1|2021-10-26|15/09/2021|0.3901|0.39|3160000000|3160000000|135.66926574707|1|2021-08-24|15/06/2021|0.2747|0.27|2460000000|2460000000|126.92311859131|1|2021-04-29|15/03/2021|0.60|0.87|1860000000|1860000000|112.42610168457|1|2021-03-23|15/12/2020|1.1|0.46|1900000000|1960000000|130.63912963867|1|2020-10-30|15/09/2020|0.2198|0.22|1710000000|1710000000|103.66278076172|1|2020-08-25|15/06/2020|0.2071|0.21|1470000000|1470000000|120.05924224854|1
2025-04-07 03:41:50|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|603818|CNY|Consumer Cyclicals|Household Goods|China|CNE1000025C3|3718||1.78B|1780000000|2.6|18882769|-33.56|-4.79|2.6-2.77|2.88|683798355|0.67|-7.05|3.73B|3730000000|-0.37|0.02|0.69|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.74|1|3.74|3.74|34|4|29|-0.0065|-0.8334|-0|-1.3058|0.0568|9.5856|2.1904|2025-04-30|15/12/2024||0.13|||2.5999999046326|1|2025-04-25|15/03/2025|||||2.5999999046326|1|2024-10-31|15/09/2024||0.08|||2.8099999427795|1|2024-08-29|15/06/2024||0.03|||2.210000038147|1|2024-04-30|15/03/2024|-0.12|-0.12|||3.4300000667572|1|2024-04-30|15/12/2023|-0.14|0.21|||3.4300000667572|1|2023-10-28|15/09/2023||-0.08|||5.1799998283386|1|2023-08-31|15/06/2023|||||5.5300002098083|1|2023-04-29|15/03/2023|-0.16||967200000||6.0799999237061|1|2023-03-31|15/12/2022|-0.2||1100000000||6.6500000953674|1|2022-10-28|15/09/2022|0.06||1210000000|1210000000|6.3099999427795|1|2022-08-30|15/06/2022|0.12||1220000000||8.210000038147|1|2022-04-28|15/12/2021|-0.01||1330000000||10.10000038147|1|2022-04-28|15/03/2022|0.1||1310000000|1310000000|10.10000038147|1|2021-10-30|15/09/2021|0.09||1230000000|1230000000|8.5900001525879|1|2021-08-26|15/06/2021|0.11||1360000000||10.060000419617|1|2021-04-28|15/03/2021|0.11||1150000000||10.050000190735|1|2021-04-28|15/12/2020|0.12||1380000000||10.050000190735|1|2020-10-22|15/09/2020|0.13||1140000000||11.10000038147|1|2020-08-28|15/06/2020|-0.02||918500000||11.109999656677|1
2025-04-07 03:41:58|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|688009|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003MP2|19165|Railway Signal Communication Ltd|53.97B|53970000000|5.14|29960734|0.18|-7.55|5.13-5.45|5.53|10589819000|0.34|9.96|32.64B|32640000000|0.32|0.17|3.05|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|6|7|6.6|29|4|27|-0.0796|-0.0162|-0.0025|0.3302|0.2821|19.8592|1.8263|2025-04-24|15/03/2025|||||5.1399998664856|1|2025-02-27|15/12/2024|||11660000000||5.8099999427795|1|2024-10-25|15/09/2024|0.07||6560000000||6.2600002288818|1|2024-08-28|15/06/2024|0.09||7760000000||5.3200001716614|1|2024-04-26|15/03/2024|0.06|0.06|6510000000|6510000000|5.6799998283386|1|2024-03-26|15/12/2023|0.09|0.13|12380000000|12380000000|5.210000038147|1|2023-10-26|15/09/2023|0.07|0.07|7990000000|7990000000|4.7800002098083|1|2023-08-24|15/06/2023|0.11|0.11|9140000000|9140000000|5.9299998283386|1|2023-04-28|15/03/2023|0.06|0.06|7490000000|7490000000|6.3299999237061|1|2023-03-23|15/12/2022|0.1|0.1|13260000000|13260000000|5.5100002288818|1|2022-10-28|15/09/2022|0.0542|0.05|8560000000|8560000000|4.4099998474121|1|2022-08-29|15/06/2022|0.12|0.12|11440000000|11406000000|4.3499999046326|1|2022-04-28|15/03/2022|0.06|0.06|6940000000|6940000000|4.1500000953674|1|2022-03-25|15/12/2021|0.08|0.08|13020000000|13020000000|4.460000038147|1|2021-10-27|15/09/2021|0.05|0.05|7470000000|7470000000|5.0799999237061|1|2021-08-25|15/06/2021|0.12|0.12|11290000000|11290000000|5.1199998855591|1|2021-04-29|15/03/2021|0.06|0.06|6570000000|6570000000|5.5999999046326|1|2021-03-26|15/12/2020|0.11|0.11|16200000000|16200000000|5.6599998474121|1|2020-10-29|15/09/2020|0.08|0.08|9300000000|9300000000|6.1599998474121|1|2020-08-28|15/06/2020|0.12|0.12|9470000000|9470000000|6.1900000572205|1
2025-04-07 03:42:06|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|603803|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100002RC1|1762||3.83B|3830000000|8.92|40750640|42.59|-15.58|8.92-9.21|10.07|429233057|0.28|-19.82|1.52B|1520000000|-0.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||23|4|22|-0.0013|0|0|4.2258|0.1461|45.2882|2.4736|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1|2022-04-27|15/03/2022|0.07||430200000||5.6500000953674|1|2022-04-27|15/12/2021|-0.21||527900000||5.6500000953674|1|2021-10-28|15/09/2021|0.12||532300000||5.8299999237061|1|2021-08-30|15/06/2021|-1.82||447500000||6.5799999237061|1|2021-04-23|15/03/2021|-0.02||345400000||8.9300003051758|1|2021-04-23|15/12/2020|0.18||768200000||8.9300003051758|1|2020-10-27|15/09/2020|0.11||491500000||11.449999809265|1|2020-08-26|15/06/2020|0.14||521800000||12.039999961853|1|2020-04-24|15/12/2019|0.19||735000000||13.10000038147|1|2020-04-24|15/03/2020|-0.11||170600000||13.10000038147|1|2019-10-25|15/09/2019|0.11||665400000||13.199999809265|1|2019-08-23|15/06/2019|0.02||532100000||14.680000305176|1|2019-04-25|15/12/2018|0.11||707000000||12.760000228882|1|2019-04-24|15/03/2019|0.1||727500000||12.560000419617|1|2018-10-25|15/09/2018|0.09||630300000||8.079999923706|1|2018-08-24|15/06/2018|0.01||623200000||10.35000038147|1|2018-04-24|15/03/2018|0.09||452400000||16.420000076294|1|2018-02-03|15/12/2017|0.18||585000000||15.319999694824|1
2025-04-07 03:42:13|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|688002|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003MX6|2743||26.19B|26190000000|55.58|7005942|58.36|-67.89|53.02-56.5|62.03|447640651|1.11|41.56|4.32B|4320000000|1.36|0.18|0.3|2025-04-11 00:00:00|2025-04-11|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|66.55|7|84.05|49.9|29|4|26|-0.1161|0.0091|0.0103|1.6279|0.525|81.6977|20.8104|2025-04-24|15/03/2025|||||55.549999237061|1|2025-04-11|15/12/2024||0.37||1110000000|55.549999237061|1|2024-10-25|15/09/2024|0.58|0.32|1130000000|966010000|49.220001220703|1|2024-07-22|15/06/2024|0.21|0.44|1010000000|1230000000|27.030000686646|1|2024-04-23|15/12/2023|0.25|0.25|1160000000|1160000000|29.329999923706|1|2024-04-23|15/03/2024|0.29|0.29|1010000000|1010000000|29.329999923706|1|2023-10-24|15/09/2023|0.29|0.29|878000000|878050000|43.799999237061|1|2023-08-08|15/06/2023|0.39|0.39|994090000|994090000|49|1|2023-04-28|15/12/2022|0.293|0.36|936000000|819270000|48.020000457764|1|2023-04-28|15/03/2023|0.181|0.18|790000000|789980000|48.020000457764|1|2022-10-31|15/09/2022|0.16|0.16|623110000|623110000|42.860000610352|1|2022-08-05|15/06/2022|0.15|0.15|641660000|641660000|39.169998168945|1|2022-04-30|15/03/2022|0.1|0.1|445140000|445140000|35.909999847412|1|2022-03-31|15/12/2021|0.08|0.08|571780000|571780000|45.779998779297|1|2021-10-28|15/09/2021|0.24||338000000|338000000|72.139999389648|1|2021-08-25|15/06/2021|0.45||490000000||123.09999847412|1|2021-04-28|15/12/2020|0.27||484000000||86.160003662109|1|2021-04-28|15/03/2021|0.27||381000000||86.160003662109|1|2020-10-30|15/09/2020|0.35||384000000||81.800003051758|1|2020-07-20|15/06/2020|0.50||462000000||62.490001678467|1
2025-04-07 03:42:20|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|603650|CNY|Basic Materials|Chemicals|China|CNE1000036G1|1153||18.09B|18090000000|30.09|6694907|19.03|-41.8|28.99-31.5|32.34|598997586|0.38|37.1|3.17B|3170000000|0.82|0.84|2.62|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||31|4|26|-0.0022|0|0.0002|0.0804|-0.0074|56.0915|7.4781|2025-04-30|15/03/2025|||||30.090000152588|1|2025-04-18|15/12/2024|||||30.090000152588|1|2024-10-25|15/09/2024|||849000000||33.580001831055|1|2024-08-16|15/06/2024|||794000000|793200000|26.020000457764|1|2024-04-29|15/03/2024|||782000000|782000000|29.219999313354|1|2024-04-25|15/12/2023|||750000000|750000000|29.370000839233|1|2023-10-26|15/09/2023|||826000000|826000000|33.360000610352|1|2023-08-23|15/06/2023|||||29.180000305176|1|2023-04-27|15/03/2023|0.14||665500000||35.020000457764|1|2023-04-12|15/12/2022|0.09||650000000|650000000|40.299999237061|1|2022-10-26|15/09/2022|0.09||671000000|670670000|33.009998321533|1|2022-08-19|15/06/2022|0.19||604200000||38.169998168945|1|2022-04-28|15/03/2022|0.12|0.12|572000000|572000000|24.260000228882|1|2022-04-15|15/12/2021|0.085||594000000|594000000|31.579999923706|1|2021-10-30|15/09/2021|0.07||542000000|542000000|54.849998474121|1|2021-08-12|15/06/2021|0.25||597500000||61.900001525879|1|2021-04-20|15/03/2021|0.25||574400000||34.479999542236|1|2021-04-15|15/12/2020|0.14||545700000||31.959999084473|1|2020-10-22|15/09/2020|0.25||557400000||38.060001373291|1|2020-08-14|15/06/2020|0.2||485900000||32.799999237061|1
2025-04-07 03:42:29|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|601828|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE100002RX7|14461|Red Star Macalline Group Corp Ltd Class A|12.06B|12060000000|2.78|22225176|-9.14|-4.45|2.77-2.98|3|4353687873|0.89|-4.03|7.82B|7820000000|-0.69|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|29|-0.097|-0.1707|0|-0.2929|0.0377|53.6862|2.935|2025-04-25|15/03/2025|||||2.7799999713898|1|2025-03-27|15/12/2024|||||3.079999923706|1|2024-10-30|15/09/2024|||||3.0199999809265|1|2024-08-30|15/06/2024|-0.2||2110000000||2.1900000572205|1|2024-04-29|15/03/2024|-0.09|-0.09|2110000000|2110000000|3.0499999523163|1|2024-03-28|15/12/2023||-0.02|2840000000|2840000000|3.2599999904633|1|2023-10-29|15/09/2023||0.08|||4.2399997711182|1|2023-08-30|15/06/2023|0.001||3040000000|3040000000|4.9499998092651|1|2023-04-28|15/03/2023|0.03|0.03|2620000000|2620000000|5.0199999809265|1|2023-03-30|15/12/2022|-0.13|-0.13|3650000000|3650000000|5.4200000762939|1|2022-10-28|15/09/2022|0.06|0.15|3530000000|3530000000|4.3699998855591|1|2022-08-29|15/06/2022|0.08|0.08|3580000000|3580000000|5.0500001907349|1|2022-04-29|15/03/2022|0.16|0.16|3370000000|3370000000|4.8000001907349|1|2022-03-30|15/12/2021|-0.06|-0.06|4160000000|4160000000|8|1|2021-10-29|15/09/2021|0.14|0.14|3850000000|3850000000|8.9300003051758|1|2021-08-24|15/06/2021|0.26|0.26|4660000000|4660000000|9.9700002670288|1|2021-04-29|15/03/2021|0.19|0.19|3340000000|3340000000|9.0200004577637|1|2021-03-30|15/12/2020|0.00|0.2|4710000000|4710000000|9.4499998092651|1|2020-10-30|15/09/2020|0.16|0.29|3500000000|3500000000|9.4300003051758|1|2020-08-27|15/06/2020|0.11|0.37|3470000000||9.6099996566772|1
2025-04-07 03:42:37|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|603196|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002X42|1375||3.07B|3070000000|12.94|5791645|27.82|-20.67|12.94-13.68|14.91|236988282|-0.31|-19.31|865.92M|865920000|-0.67|0.02|0.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||25|4|22|-0.0089|0|0|-1.0541|0.0676|45.3527|2.1132|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1|2022-10-27|15/09/2022|0.11||279000000||7.6300001144409|1|2022-08-30|15/06/2022|-0.02||174900000||6.6999998092651|1|2022-04-25|15/03/2022|0.03||242200000||7.6500000953674|1|2022-04-25|15/12/2021|0.09||320600000||7.6500000953674|1|2021-10-21|15/09/2021|0.13||278000000||8.1000003814697|1|2021-08-25|15/06/2021|0.05||206000000||7.6100001335144|1|2021-04-26|15/03/2021|0.06||220100000||5.6399998664856|1|2021-04-26|15/12/2020|0.11||284900000||5.6399998664856|1|2020-10-29|15/09/2020|0.09||226300000||6.6599998474121|1|2020-08-31|15/06/2020|-0.34||149100000||8.079999923706|1|2020-04-28|15/12/2019|0.04||323300000||7.789999961853|1|2020-04-28|15/03/2020|-0.07||162200000||7.789999961853|1|2019-10-29|15/09/2019|0.06||273000000||8.8000001907349|1|2019-08-26|15/06/2019|-0.09||226800000||7.9000000953674|1|2019-04-29|15/12/2018|0.07||339400000||9.1999998092651|1|2019-04-28|15/03/2019|0.02||291300000||9.1999998092651|1|2018-10-30|15/09/2018|0.01||281800000||11.050000190735|1|2018-08-28|15/06/2018|0.01||234800000||11.970000267029|1
2025-04-07 03:42:45|07805|100532|/equities/guodong-constr|SHANGHAICOMP|600321|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE0000017R0|450||754.44M|754440000|0.5|6698900|-61.54|-1.37|0.5-0.5|0.55|1508889800|0.607|-4.88|525.89M|525890000|-0.102|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.002|0|0|0.566|0.2619|3.9508|3.4946|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1|2022-10-30|15/09/2022|-0.03||172400000||1.7200000286102|1|2022-08-30|15/06/2022|-0.02||164600000||1.9299999475479|1|2022-04-28|15/03/2022|-0.02||123100000||1.9099999666214|1|2022-04-01|15/12/2021|0.05||635100000||2.4100000858307|1|2021-10-28|15/09/2021|-0.01||137100000||1.8999999761581|1|2021-08-26|15/06/2021|||264600000||2.0299999713898|1|2021-04-29|15/03/2021|-0.01||226300000||2.1900000572205|1|2021-04-21|15/12/2020|-0.41||236700000||1.9900000095367|1|2020-10-30|15/09/2020|-0.02||193400000||2.0099999904633|1|2020-08-17|15/06/2020|-0.05||217300000||2.0899999141693|1|2020-04-29|15/03/2020|-0.02||84100000||2.170000076294|1|2020-04-10|15/12/2019|0.01||336900000||2.2599999904633|1|2019-10-29|15/09/2019|||372700000||2.079999923706|1|2019-08-30|15/06/2019|||308700000||1.8099999427795|1|2019-04-29|15/03/2019|||393100000||2.5099999904633|1|2019-03-22|15/12/2018|0.01||508200000||3.3800001144409|1|2018-10-29|15/09/2018|0.01||631200000||1.6299999952316|1|2018-08-21|15/06/2018|||488600000||1.7300000190735|1
2025-04-07 03:42:53|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|600259|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000012R1|1380||12.06B|12060000000|35.69|10104541|10.84|-38.99|32.61-38.99|34.96|336435910|0.13|-40.46|12.6B|12600000000|-0.89|||2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|34.13|1|34.13|34.13|33|4|27|0.006|0|0|-0.6184|0.1069|144.9277|1.9824|2025-04-25|15/03/2025|||||35.709999084473|1|2025-03-29|15/12/2024|||||35.150001525879|1|2024-10-31|15/09/2024|||||29.190000534058|1|2024-08-30|15/06/2024|||||24.729999542236|1|2024-04-28|15/03/2024|||||30.25|1|2024-03-29|15/12/2023|0.15|0.15|||29.25|1|2023-10-31|15/09/2023|0.19|0.19|||35.099998474121|1|2023-04-28|15/03/2023|0.02||6200000000||37.619998931885|1|2023-03-30|15/12/2022|0.05||4490000000||39.799999237061|1|2022-10-30|15/09/2022|0.09||6350000000||42.830001831055|1|2022-08-30|15/06/2022|0.32||7160000000||45.799999237061|1|2022-04-28|15/03/2022|0.26||4870000000||31.920000076294|1|2022-03-29|15/12/2021|0.04||4950000000||40.229999542236|1|2021-10-29|15/09/2021|0.15||4380000000||45.430000305176|1|2021-08-27|15/06/2021|0.14||4090000000||52.880001068115|1|2021-04-30|15/03/2021|0.13||2680000000||34.540000915527|1|2021-03-31|15/12/2020|0.07||3880000000||39.159999847412|1|2020-10-31|15/09/2020|0.02||2690000000||28.139999389648|1|2020-08-29|15/06/2020|0.06||2040000000||32.849998474121|1|2020-04-30|15/03/2020|0.02||1570000000||27.680000305176|1
2025-04-07 03:43:03|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|603218|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100003J15|4070||11.79B|11790000000|11.53|10924797|-2.22|-14.44|11.53-12.4|12.95|1019232550|0.53|18.71|4.31B|4310000000|0.62|0.28|2.19|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|16.49|6|18|14.69|34|4|31|-0.0053|-0.0494|-0.027|0.0656|0.0655|35.2247|5.8832|2025-05-06|15/03/2025|||||11.529999732971|1|2025-04-29|15/12/2024||0.31||7089000000|11.529999732971|1|2024-10-30|15/09/2024|0.09|0.09|1400000000|1400000000|12.890000343323|1|2024-08-21|15/06/2024|0.25|0.25|1090000000|1090000000|9.2399997711182|1|2024-04-29|15/03/2024|0.16|0.16|697500000|697500000|11.710000038147|1|2024-04-25|15/12/2023|0.22|0.22|1130000000|1270000000|11.75|1|2023-10-27|15/09/2023|0.11|0.11|1130000000|1130000000|14.640000343323|1|2023-08-29|15/06/2023|0.16|0.16|1320000000|1320000000|15.739999771118|1|2023-04-25|15/12/2022|0.18|0.15|1540000000|1920000000|20.39999961853|1|2023-04-25|15/03/2023|0.13|0.13|1070000000|1070000000|20.39999961853|1|2022-10-27|15/09/2022|0.07|0.07|1290000000|1290000000|22.129999160767|1|2022-08-25|15/06/2022|0.04|0.04|1060000000|1060000000|25.979999542236|1|2022-04-27|15/03/2022|0.06|0.06|981000000|981050000|15.560000419617|1|2022-04-27|15/12/2021|0.1|0.14|1230000000|1600000000|15.560000419617|1|2021-10-26|15/09/2021|0.105|0.11|998000000|998090000|38.540000915527|1|2021-08-24|15/06/2021|0.2|0.2|1230000000|1230000000|37.810001373291|1|2021-04-23|15/03/2021|0.28|0.28|1260000000|1260000000|35.400001525879|1|2021-04-23|15/12/2020|0.29|1.28|1380000000||35.400001525879|1|2020-10-20|15/09/2020|0.36||1500000000|1500000000|25.260000228882|1|2020-08-27|15/06/2020|0.37|0.37|1400000000|1400000000|19.559999465942|1
2025-04-07 03:43:13|07808|100288|/equities/rizhao-port|SHANGHAICOMP|600017|CNY|Industrials|Transport Infrastructure|China|CNE000001P03|5590||9.07B|9070000000|2.95|31848032|13.38|-3.51|2.94-3.12|3.07|3075653888|0.39|14.14|8.46B|8460000000.000001|0.21|0.07|2.02|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||34|4|25|0.0036|-0.4|0|-0.0337|0.0253|20.5242|1.7144|2025-04-25|15/03/2025|||||2.9500000476837|1|2025-03-28|15/12/2024|||||3.1600000858307|1|2024-10-30|15/09/2024|||||3.039999961853|1|2024-08-30|15/06/2024|||||2.710000038147|1|2024-04-25|15/03/2024|||||2.8199999332428|1|2024-03-29|15/12/2023|||||2.75|1|2023-10-27|15/09/2023|||||2.9100000858307|1|2023-08-31|15/06/2023|||||2.9000000953674|1|2023-04-28|15/03/2023|0.07||1920000000||2.920000076294|1|2023-03-31|15/12/2022|-0.01||1990000000||2.8399999141693|1|2022-10-28|15/09/2022|0.07||1850000000||2.7799999713898|1|2022-08-31|15/06/2022|0.06||1820000000||3.1500000953674|1|2022-04-29|15/03/2022|0.03||1830000000||2.789999961853|1|2022-03-31|15/12/2021|0.03||1850000000||2.8099999427795|1|2021-10-28|15/09/2021|0.03||1590000000||2.5899999141693|1|2021-08-27|15/06/2021|0.03||1510000000||2.6500000953674|1|2021-04-30|15/03/2021|0.03||1550000000||2.7599999904633|1|2021-03-30|15/12/2020|0.01|0.05|1410000000||2.8599998950958|1|2020-10-30|15/09/2020|0.06|0.06|1520000000||2.75|1|2020-08-27|15/06/2020|0.03||1420000000||2.7699999809265|1
2025-04-07 03:43:22|07809|1031227|/equities/roadmaint|SHANGHAICOMP|603860|CNY|Technology|Software \u0026 IT Services|China|CNE100002WJ6|231||1.81B|1810000000|26.98|1432794|8.56|-41.89|26.82-28.69|29.84|66680000|0.68|40.49|259.96M|259959999.99999997|0.67|0.15|0.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|23|-0.0606|0|0|0.7568|0.5833|33.3691|12.0961|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1|2022-10-28|15/09/2022|0.1||35560000||21.64999961853|1|2022-08-30|15/06/2022|0.02||39720000||22.420000076294|1|2022-04-29|15/03/2022|-0.06||11680000||19.829999923706|1|2022-03-09|15/12/2021|0.59||120500000||23.340000152588|1|2021-10-29|15/09/2021|0.11||30410000||18.659999847412|1|2021-08-30|15/06/2021|-0.05||29490000||20.389999389648|1|2021-04-29|15/03/2021|-0.09||22880000||21.85000038147|1|2021-03-29|15/12/2020|0.55||95930000||21.340000152588|1|2020-10-30|15/09/2020|0.15||43040000||25.35000038147|1|2020-08-27|15/06/2020|-0.02||29960000||30.889999389648|1|2020-04-28|15/03/2020|-0.16||10780000||27.879999160767|1|2020-03-30|15/12/2019|0.58||100100000||25.670000076294|1|2019-10-29|15/09/2019|0.12||43290000||27.780000686646|1|2019-08-28|15/06/2019|0.07||40290000||28.319999694824|1|2019-04-26|15/03/2019|0.04||33130000||28.700000762939|1|2019-04-02|15/12/2018|0.5||88530000||29.479999542236|1|2018-10-25|15/09/2018|0.12||44720000||22.280000686646|1|2018-08-29|15/06/2018|0.06||51020000||27.299999237061|1
2025-04-07 03:43:31|07810|100558|/equities/routon-elect|SHANGHAICOMP|600355|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001BK1|366||1.39B|1390000000|2.81|61725747|-23.37|-5.99|2.75-2.94|3.06|492089200|0.34|-31.44|141.92M|141920000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|0.0069|0|0|-0.2417|0.0281|-44.0375|7.5722|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1|2022-10-28|15/09/2022|-0.02||36750000||3.3800001144409|1|2022-08-24|15/06/2022|-0.01||47430000||3.7400000095367|1|2022-04-29|15/03/2022|-0.02||45340000||2.5299999713898|1|2022-03-30|15/12/2021|-0.02||51690000||3.5899999141693|1|2021-10-28|15/09/2021|||69710000||2.8900001049042|1|2021-08-17|15/06/2021|||76780000||2.9900000095367|1|2021-04-29|15/03/2021|-0||65740000||2.2300000190735|1|2021-04-14|15/12/2020|-0.02||68840000||2.1800000667572|1|2020-10-30|15/09/2020|-0.02||49150000||2.9100000858307|1|2020-08-28|15/06/2020|-0.02||46420000||3.3099999427795|1|2020-05-19|15/12/2019|-0.1||72730000||2.9300000667572|1|2020-04-29|15/03/2020|-0.02||32180000||2.8099999427795|1|2019-10-30|15/09/2019|-0.01||73150000||3.5|1|2019-08-19|15/06/2019|-0.03||60640000||3.4500000476837|1|2019-04-29|15/03/2019|-0||96040000||5.2399997711182|1|2019-04-24|15/12/2018|0.01||102600000||4.8299999237061|1|2018-10-31|15/09/2018|-0||79620000||3.25|1|2018-08-22|15/06/2018|0.02||123600000||3.8699998855591|1
2025-04-07 03:43:42|07811|101036|/equities/sailun|SHANGHAICOMP|601058|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000015F7|18155||38.50B|38500000000|12.07|38650620|-14.27|-17.75|11.74-12.25|14.49|3153373031|0.86|8.92|30.59B|30590000000|1.36|0.32|2.45|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|20.09|10|22.68|18|34|4|31|0.0105|-0.0813|0.0002|0.0628|0.0383|16.41|1.231|2025-04-29|15/12/2024||0.32|||12.079999923706|1|2025-04-28|15/03/2025|||||12.079999923706|1|2024-10-30|15/09/2024||0.33|8470000000|8470000000|14.64999961853|1|2024-08-23|15/06/2024|0.34|0.33|7860000000|7860000000|12.180000305176|1|2024-04-27|15/12/2023|0.32|0.34|6970000000|6990000000|16.5|1|2024-04-26|15/03/2024|0.31|0.31|7300000000|7300000000|16.479999542236|1|2023-10-30|15/09/2023|0.31|0.31|7380000000|7390000000|11.880000114441|1|2023-08-31|15/06/2023|0.225|0.23|6260000000|6260000000|11.939999580383|1|2023-04-29|15/12/2022|0.09|0.19|5180000000||10.270000457764|1|2023-04-29|15/03/2023|0.12|0.12|5370000000|5370000000|10.270000457764|1|2022-10-31|15/09/2022|0.11|0.11|6230000000|6220000000|7.9000000953674|1|2022-08-23|15/06/2022|0.13|0.13|5630000000|5630000000|12.39999961853|1|2022-04-30|15/03/2022|0.11|0.11|4860000000|4860000000|9.6499996185303|1|2022-04-02|15/12/2021|0.1|0.13|4750000000||9.9300003051758|1|2021-10-30|15/09/2021|0.105|0.105|4590000000|4590000000|13.39999961853|1|2021-08-31|15/06/2021|0.1|0.17|4500000000||9.039999961853|1|2021-04-27|15/03/2021|0.13|0.13|4150000000||10.130000114441|1|2021-04-27|15/12/2020|0.1||4240000000||10.130000114441|1|2020-10-15|15/09/2020|0.21||4370000000||4.9200000762939|1|2020-08-31|15/06/2020|0.14||3560000000||4.3499999046326|1
2025-04-07 03:43:52|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|600703|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE000000KB3|15439||52.38B|52380000000|10.81|42776572|-3.11|-15.34|10.65-11.29|11.97|4827403110|0.77|108.9|15.75B|15750000000|0.1|0.03|0.25|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.96|7|13.42|9.15|35|4|32|0.0003|-0.2871|-0.0334|0.1769|0.0347|74.9648|9.2003|2025-04-26|15/12/2024||0.06||4500000000|10.819999694824|1|2025-04-25|15/03/2025||0.0826||4520000000|10.819999694824|1|2024-10-30|15/09/2024|0.0251|0.0667|4180000000|4180000000|13.550000190735|1|2024-08-28|15/06/2024|0.0116|0.01|4120000000|4120000000|10.109999656677|1|2024-04-27|15/12/2023|0.04|0.0454|4120000000|3840000000|11.680000305176|1|2024-04-26|15/03/2024|0.0238|0.03|3560000000|3620000000|11.409999847412|1|2023-10-28|15/09/2023|0.00||3690000000|3690000000|14.430000305176|1|2023-08-04|15/06/2023|-0.01|-0.01|3560000000|3560000000|16.979999542236|1|2023-04-28|15/03/2023|0.04|0.04|2910000000|2910000000|17.700000762939|1|2023-04-28|15/12/2022|-0.0635|0.02|3210000000|3250000000|17.700000762939|1|2022-10-29|15/09/2022|0.0123|0.04|3250000000|3250000000|17.35000038147|1|2022-08-26|15/06/2022|0.11|0.11|3660000000|3650000000|24.520000457764|1|2022-04-26|15/12/2021|0.01|0.1|3040000000|3630000000|17.75|1|2022-04-26|15/03/2022|0.1|0.1|3110000000|3110000000|17.75|1|2021-10-29|15/09/2021|0.09|0.09|3420000000|3410000000|32.340000152588|1|2021-07-30|15/06/2021|0.07|0.07|3400000000|3400000000|43.119998931885|1|2021-04-28|15/03/2021|0.12|0.12|2720000000|2720000000|24.420000076294|1|2021-04-28|15/12/2020|0.0192|0.1|2550000000|2500000000|24.420000076294|1|2020-10-30|15/09/2020|0.07|0.07|2330000000|2270000000|21.860000610352|1|2020-08-19|15/06/2020|0.0578|0.07|1890000000|1890000000|28.729999542236|1
2025-04-07 03:44:02|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|601116|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE1000010L6|3932||5.68B|5680000000|10.37|17013605|22.81|-15.57|10.37-11.2|11.22|547678400|0.43|37.14|3.9B|3900000000|0.28|0.2|1.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||31|4|24|-0.0108|0|0|0.2561|0.014|68.6992|1.8438|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1|2024-04-27|15/12/2023|||||8.4099998474121|1|2024-04-26|15/03/2024|||||8.3100004196167|1|2023-10-31|15/09/2023|||||11.189999580383|1|2023-08-26|15/06/2023|||||11.760000228882|1|2023-04-26|15/03/2023|0.1||1070000000||11.85000038147|1|2023-04-13|15/12/2022|0.09||920100000||13.199999809265|1|2022-10-28|15/09/2022|0.05||1010000000||8.3500003814697|1|2022-08-26|15/06/2022|0.06||984800000||9.75|1|2022-04-27|15/03/2022|0.09||1100000000||8.9499998092651|1|2022-04-14|15/12/2021|0.04||948200000||10.520000457764|1|2021-10-28|15/09/2021|0.04||976000000||7.7199997901917|1|2021-08-27|15/06/2021|0.03||889100000||7.8499999046326|1|2021-04-28|15/03/2021|0.05||1110000000||9.5100002288818|1|2021-04-16|15/12/2020|0.03||926200000||10.14999961853|1|2020-10-30|15/09/2020|0.04||1030000000||13.090000152588|1|2020-08-28|15/06/2020|0.02||987800000||14.119999885559|1|2020-04-28|15/03/2020|0.14||1360000000||13.609999656677|1|2020-04-17|15/12/2019|0.04||904000000|904000000|13.119999885559|1
2025-04-07 03:44:12|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|603663|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000030V3|1056||8.88B|8880000000|20.98|20367954|17.37|-30.73|20.98-21.89|23.46|423462140|0.65|116.56|1.09B|1090000000|0.18|0.08|0.32|2025-04-17 00:00:00|2025-04-17|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|20|1|20|20|34|4|27|0.0004|0|0|0.1129|0.0874|30.4329|8.757|2025-04-25|15/12/2024|||||20.979999542236|1|2025-04-17|15/03/2025|||||20.979999542236|1|2024-10-30|15/09/2024|||||17.309999465942|1|2024-08-29|15/06/2024|||351000000|351000000|14.25|1|2024-04-20|15/03/2024|||256000000|256000000|17.590000152588|1|2024-04-20|15/12/2023|||||17.590000152588|1|2023-10-28|15/09/2023|||||9.7200002670288|1|2023-08-18|15/06/2023|||297000000|297000000|10.260000228882|1|2023-04-28|15/03/2023|0.12||298000000|298000000|10.542860984802|1|2023-04-19|15/12/2022|0.08||240600000||11.414290428162|1|2022-10-21|15/09/2022|0.15||269800000||10.328576087952|1|2022-08-04|15/06/2022|0.17||280100000||11.607148170471|1|2022-04-28|15/03/2022|0.14||181800000||6.6224541664123|1|2022-04-20|15/12/2021|0.15||170100000||7.561231136322|1|2021-10-27|15/09/2021|0.11||184700000||15.457148551941|1|2021-08-13|15/06/2021|0.13||208200000||15.364292144775|1|2021-04-30|15/03/2021|0.12||226100000||10.200003623962|1|2021-04-16|15/12/2020|0.11||242500000||10.185717582703|1|2020-10-30|15/09/2020|0.04||146900000||10.814290046692|1|2020-08-25|15/06/2020|0.08||162700000||13.471433639526|1
2025-04-07 03:44:19|07815|100300|/equities/sany|SHANGHAICOMP|600031|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001F70|25930||152.24B|152240000000|17.93|76000086|28.79|-20.76|17.7-18.45|19.36|8406327837|0.91|28.71|76.22B|76220000000|0.63|0.22|1.15|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|21.45|24|26.5|14|6|4|3|0.038|-0.0833|0.006|0.6469|0.0331|38.7267|1.8567|2025-04-30|15/12/2024||0.2246||20210000000|17.969999313354|1|2025-04-25|15/03/2025||0.2032||21810000000|17.969999313354|1|2024-10-31|15/09/2024|0.15|0.15|19300000000|19260000000|17.510000228882|1|2024-08-30|15/06/2024|0.24|0.24|21230000000|21210000000|15.880000114441|1|2024-04-29|15/12/2023|0.06|0.09|17880000000|17540000000|16.040000915527|1|2024-04-28|15/03/2024|0.19|0.19|17830000000|17800000000|16.040000915527|1||||||||||||||
2025-04-07 03:44:28|07816|100695|/equities/urban-const|SHANGHAICOMP|600545|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001GB9|3176||3.67B|3670000000|2.05|84727993|-2.56|-4.4|2.05-2.17|2.28|1787912222|0.29|-29.29|4.56B|4560000000|-0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|0.0044|0|0|0.2094|0.0978|-0.8732|1.5004|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1|2022-10-28|15/09/2022|-0.01||1240000000||3.0199999809265|1|2022-08-30|15/06/2022|-0.08||1180000000||3.6199998855591|1|2022-04-29|15/03/2022|0.24||1130000000||2.8499999046326|1|2022-04-29|15/12/2021|-0.1||1380000000||2.8499999046326|1|2021-10-29|15/09/2021|-0.14||1590000000||2.8199999332428|1|2021-08-27|15/06/2021|-0.04||1250000000||2.8399999141693|1|2021-04-29|15/03/2021|0.01||1240000000||3.0299999713898|1|2021-04-29|15/12/2020|-0.23||1180000000||3.0299999713898|1|2020-10-30|15/09/2020|-0.01||1420000000||5.1900000572205|1|2020-08-28|15/06/2020|-0.03||1080000000||4.9899997711182|1|2020-06-29|15/12/2019|0.13||2750000000||4.7600002288818|1|2020-04-29|15/03/2020|-0.03||1160000000||4.9499998092651|1|2019-10-28|15/09/2019|0.05||2010000000||7.1100001335144|1|2019-08-26|15/06/2019|0.07||2120000000||6.3200001716614|1|2019-04-29|15/03/2019|0.07||1700000000||7.8600001335144|1|2019-04-25|15/12/2018|0.14||2520000000||8.0200004577637|1|2018-10-25|15/09/2018|0.09||2080000000||7.6799998283386|1|2018-08-25|15/06/2018|0.12||2340000000||7.8400001525879|1
2025-04-07 03:44:37|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|600061|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000000Q11|7265||41.62B|41620000000|6.46|26049119|11.6|-8.98|6.44-6.85|7.1|6393980683|0.8|15.93|11.53B|11530000000|0.41|0.11|1.55|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.97|3|8.1|7.8|34|4|25|0.0064|0|0|1.2155|0.033|25.1592|5.0844|2025-04-28|15/03/2025|||||6.460000038147|1|2025-03-29|15/12/2024|||||7.2800002098083|1|2024-10-31|15/09/2024|||||7.5199999809265|1|2024-08-30|15/06/2024|||||5.5599999427795|1|2024-04-29|15/03/2024|||||6.5|1|2024-03-30|15/12/2023|||4630000000|4630000000|6.4800000190735|1|2023-10-28|15/09/2023|||||6.7699999809265|1|2023-08-31|15/06/2023|||||7.5|1|2023-04-29|15/03/2023|0.13||4140000000||7.2699999809265|1|2023-03-25|15/12/2022|0.12||5340000000||6.9200000762939|1|2022-10-29|15/09/2022|0.04||4660000000||6.0999999046326|1|2022-08-27|15/06/2022|0.27||4500000000|4500000000|6.4200000762939|1|2022-04-30|15/03/2022|0.01|0.01|3930000000|3930000000|6.4200000762939|1|2022-03-31|15/12/2021|0.13||5920000000||7.0799999237061|1|2021-10-28|15/09/2021|0.25||5170000000||8.3000001907349|1|2021-08-27|15/06/2021|0.17||5150000000||8.6199998855591|1|2021-04-30|15/03/2021|0.25||4150000000||13.25|1|2021-04-02|15/12/2020|0.13||5100000000||12.270000457764|1|2020-10-30|15/09/2020|0.3||4800000000||14.430000305176|1|2020-08-28|15/06/2020|0.39||3120000000|3120000000|14.489999771118|1
2025-04-07 03:44:46|07818|100977|/equities/huajing|SHANGHAICOMP|600886|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000JM2|10280|SDIC Power Holdings Co Ltd|108.16B|108160000000|14.5|37565216|1.23|-19.21|14.13-14.78|14.61|7454179797|0.17|15.53|58.56B|58560000000|0.94|0.49|3.33|2025-04-25 00:00:00|2025-04-25|neutral|buy|neutral|strong_buy|sell|sell|buy|neutral|neutral|17.07|11|22.1|9.64|35|4|32|0.0029|0.366|-0.0011|0.4172|0.0444|15.4547|1.6859|2025-04-30|15/12/2024||0.228||16690000000|14.5|1|2025-04-25|15/03/2025|||||14.5|1|2024-10-31|15/09/2024|0.3732|0.343|17290000000|18030000000|15.489999771118|1|2024-08-26|15/06/2024|0.223|0.26|12990000000|13000000000|16.379999160767|1|2024-04-30|15/03/2024|0.2671|0.27|14110000000|14110000000|15.25|1|2024-04-29|15/12/2023|0.0876|0.06|14160000000|14160000000|15.510000228882|1|2023-10-27|15/09/2023|0.3582|0.36|16180000000|16180000000|11.989999771118|1|2023-08-30|15/06/2023|0.23|0.23|13110000000|13110000000|12.609999656677|1|2023-04-30|15/03/2023|0.2105|0.21|13260000000|13260000000|11.789999961853|1|2023-04-26|15/12/2022|-0.01|0.18|12320000000|12320000000|11.409999847412|1|2022-10-30|15/09/2022|0.232|0.23|15480000000|15480000000|10.10000038147|1|2022-08-30|15/06/2022|0.17|0.17|11650000000|11650000000|11.109999656677|1|2022-04-28|15/03/2022|0.1328|0.13|11040000000|11040000000|9.3199996948242|1|2022-04-26|15/12/2021|-0.1387|0.19|11370000000|10570000000|9.5500001907349|1|2021-10-29|15/09/2021|0.1566|0.16|13020000000|13020000000|10.75|1|2021-08-31|15/06/2021|0.15|0.15|10090000000|10090000000|9.3599996566772|1|2021-04-26|15/03/2021|0.1656|0.17|9190000000|9190000000|10.409999847412|1|2021-04-26|15/12/2020|0.04|0.04|9640000000|12030000000|10.409999847412|1|2020-10-29|15/09/2020|0.3064|0.31|12210000000|12210000000|9.1000003814697|1|2020-08-20|15/06/2020|0.23|0.23|9890000000|9890000000|9.4899997711182|1
2025-04-07 03:44:56|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|600962|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000001JM0|1263||3.06B|3060000000|11.66|3150455|26.93|-18.9|11.66-12.49|12.89|262210000|0.41|106|1.99B|1990000000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||32|4|25|-0.005|0|0|2.3792|0.1074|29.7574|2.3248|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1|2024-04-28|15/03/2024|||||9.4300003051758|1|2024-03-30|15/12/2023|||||9.710000038147|1|2023-10-28|15/09/2023|||||10.60000038147|1|2023-08-31|15/06/2023|||||11.539999961853|1|2023-04-27|15/03/2023|0.02||324400000||12.300000190735|1|2023-03-31|15/12/2022|0.28||547400000||13.760000228882|1|2022-10-19|15/09/2022|0.03||369900000||10.720000267029|1|2022-08-31|15/06/2022|0.02||475000000||12.10000038147|1|2022-04-30|15/03/2022|0.02||334200000||8.2399997711182|1|2022-03-31|15/12/2021|-0.09||491400000||9.8699998855591|1|2021-10-30|15/09/2021|-0.01||287900000||9.1800003051758|1|2021-08-27|15/06/2021|0.03||361300000||7.460000038147|1|2021-04-29|15/03/2021|-0.01||309300000||7.4499998092651|1|2021-04-01|15/12/2020|-0.46||351400000||7.3200001716614|1|2020-10-29|15/09/2020|-0.01||217600000||7.9499998092651|1|2020-08-27|15/06/2020|0.01||317300000||9.4499998092651|1|2020-04-29|15/03/2020|||261200000||7.9800000190735|1|2020-04-01|15/12/2019|-0.01||668000000||7.9499998092651|1
2025-04-07 03:45:07|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|601155|CNY|Real Estate|Real Estate Operations|China|CNE100002BF8|21917||26.01B|26010000000|11.45|15138120|35.03|-16.7|11.21-12|12.36|2255622856|1.51|35.09|89B|89000000000|0.33|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.12|9|20|9.9|33|4|31|0.0061|-0.193|-0.0284|2.6468|0.826|18.0706|0.9616|2025-04-28|15/03/2025||0.0478||3950000000|11.430000305176|1|2025-03-29|15/12/2024||0.2244|37440000000|29880000000|13.060000419617|1|2024-10-31|15/09/2024|0.0544|0.0748|17660000000|9960000000|14.210000038147|1|2024-08-31|15/06/2024|0.1496|0.1496|19920000000|19920000000|10.260000228882|1|2024-04-29|15/03/2024||0.18|22380000000|30400000000|9.1099996566772|1|2024-03-29|15/12/2023|0.6944|0.69|36890000000|36890000000|9.8000001907349|1|2023-10-28|15/09/2023|0.2315|0.23|12300000000|12300000000|11.949999809265|1|2023-08-31|15/06/2023|0.5731|0.57|26920000000|26920000000|15.199999809265|1|2023-04-29|15/03/2023|0.3405|0.34|14210000000|14210000000|14.869999885559|1|2023-04-01|15/12/2022|1.33|1.33|49310000000|49310000000|16.340000152588|1|2022-10-29|15/09/2022|1.48|1.13|18950000000|17690000000|13.800000190735|1|2022-08-31|15/06/2022|1.91|1.91|49500000000|49500000000|20.420000076294|1|2022-04-30|15/03/2022|0.23|0.37|18680000000|19490000000|27.719999313354|1|2022-03-31|15/12/2021|2.98|4.76|59110000000|65150000000|30.709999084473|1|2021-10-29|15/09/2021|1.17|1.19|25460000000|26200000000|35.950000762939|1|2021-08-28|15/06/2021|1.67|2.36|61470000000|49520000000|33.459999084473|1|2021-04-29|15/03/2021|0.24|0.7883|17630000000|16510000000|45.369998931885|1|2021-03-27|15/12/2020|4.67|4.42|75380000000|70020000000|45.479999542236|1|2020-10-30|15/09/2020|0.6789|0.9929|32350000000|32350000000|32.900001525879|1|2020-08-22|15/06/2020|1.3|2.03|30650000000|36500000000|35.909999847412|1
2025-04-07 03:45:17|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|603988|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001VD3|907||4.23B|4230000000.0000005|18.06|7352982|73|-28.76|17.7-18.65|19.93|235200000|0.63|199.33|659.04M|659040000|0.09|0.06|0.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|23|0.0089|0|0|0.3552|0.1271|32.0241|6.2|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1|2022-10-28|15/09/2022|0.02||166300000||10.130000114441|1|2022-08-30|15/06/2022|0.09||196400000||11.779999732971|1|2022-04-29|15/03/2022|0.06||193800000||7.8699998855591|1|2022-04-15|15/12/2021|0.12||263800000||9.5500001907349|1|2021-10-29|15/09/2021|-0.16||206300000||18.370000839233|1|2021-08-20|15/06/2021|-0.02||207300000||16.229999542236|1|2021-04-29|15/03/2021|0.23||142000000||15.109999656677|1|2021-04-09|15/12/2020|-0||243400000||21.889999389648|1|2020-10-26|15/09/2020|-0.08||261300000||14.229999542236|1|2020-07-24|15/06/2020|0.4||229900000||16.739999771118|1|2020-04-29|15/03/2020|0.41||121800000||9.6199998855591|1|2020-04-24|15/12/2019|0.25||232700000||9.2299995422363|1|2019-10-22|15/09/2019|0.07||135800000||9.2200002670288|1|2019-08-16|15/06/2019|0.08||106300000||10.10000038147|1|2019-04-29|15/03/2019|0.08||133100000||11.119999885559|1|2019-04-12|15/12/2018|0.04||106200000||11.819999694824|1|2018-10-18|15/09/2018|0.05||120900000||8.8800001144409|1|2018-08-01|15/06/2018|0.12||126500000||10.449999809265|1
2025-04-07 03:45:26|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|603109|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China||3045||4.54B|4540000000|19.58|11972925|31.8|-27.68|19.58-19.58|22.52|208848360|1.02|21.34|2.54B|2540000000|0.84|0.35|1.61|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||17|4|15|-0.0249|0|0|1.4301|0.0633|36.63|2.658|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1|2022-10-27|15/09/2022|0.25||544300000||17.940000534058|1|2022-08-23|15/06/2022|0.39||711300000||20.709999084473|1|2022-04-26|15/03/2022|0.02||684900000||14.450005531311|1|2022-04-07|15/12/2021|0.32||606700000||19.514293670654|1|2021-10-28|15/09/2021|0.43||679000000||23.207151412964|1|2021-08-23|15/06/2021|0.27||672800000||15.692863464355|1|2021-04-19|15/03/2021|0.31||479100000||15.557148933411|1|2021-04-19|15/12/2020|0.06||439600000||15.557148933411|1|2020-10-30|15/09/2020|0.31||505800000||18.750007629395|1|2020-08-27|15/06/2020|0.21||358800000||21.007150650024|1|2020-04-28|15/03/2020|0.14||257400000||23.050008773804|1|2020-04-28|15/03/2019|0.09||261500000||23.050008773804|1|2020-04-20|15/12/2019|0.23||343200000||31.659999847412|1|2019-12-10|15/09/2019|0.33||315700000||||2019-12-10|15/06/2019|0.5||350200000||||||
2025-04-07 03:45:35|07823|100404|/equities/sh-belling|SHANGHAICOMP|600171|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE000000XB6|682||21.38B|21380000000|30.16|43268022|167.44|-53.33|30.16-32.19|33.9|708923303|0.03|53.96|2.82B|2820000000|0.56|0.1|0.3|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||33|4|24|-0.0116|0|0|0.8739|0.0711|62.5083|10.5538|2025-04-28|15/03/2025|||||30.159999847412|1|2025-04-01|15/12/2024|||||34|1|2024-10-31|15/09/2024|||||48.479999542236|1|2024-08-20|15/06/2024|||||21.940000534058|1|2024-04-26|15/03/2024|||||11.689999580383|1|2024-04-02|15/12/2023|||||12.619999885559|1|2023-10-24|15/09/2023|||||14.560000419617|1|2023-08-22|15/06/2023|||||15.880000114441|1|2023-04-29|15/03/2023|0.05||394600000||18.829999923706|1|2023-04-22|15/12/2022|0.04||616800000||20.780000686646|1|2022-10-26|15/09/2022|0.1||492400000||17.780000686646|1|2022-08-23|15/06/2022|0.22||488600000||22.229999542236|1|2022-04-23|15/03/2022|0.2||446400000||16.85000038147|1|2022-03-29|15/12/2021|0.16|0.16|510000000||19.979999542236|1|2021-10-23|15/09/2021|0.36||495000000|495000000|36.009998321533|1|2021-08-27|15/06/2021|0.36||590200000||31.299999237061|1|2021-04-23|15/03/2021|0.2||429200000||16.930000305176|1|2021-03-29|15/12/2020|0.56||435300000||14.590000152588|1|2020-10-30|15/09/2020|0.06||352200000||15.470000267029|1|2020-08-28|15/06/2020|0.06||241700000||17.760000228882|1
2025-04-07 03:45:43|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|600343|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001DT8|1437||6.59B|6590000000|10.27|10579758|31.76|-12.47|10.2-10.8|11.33|638206348|0.62|-35.79|925.47M|925470000|-0.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||26|4|23|-0.0058|0|0|-2.6218|0.213|144.0914|4.8552|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1|2022-10-28|15/09/2022|0.01||371400000||9.1599998474121|1|2022-08-26|15/06/2022|-0.02||275500000||9.25|1|2022-04-28|15/12/2021|-0.3||440200000||7.960000038147|1|2022-04-27|15/03/2022|0.01||235400000||7.5799999237061|1|2021-10-28|15/09/2021|0.01||271700000||10.10000038147|1|2021-08-20|15/06/2021|0.01||309600000||10.329999923706|1|2021-04-29|15/03/2021|-0.01||204600000||9.3999996185303|1|2021-04-29|15/12/2020|0.04||480700000||9.3999996185303|1|2020-10-30|15/09/2020|0.01||275300000||9.4099998474121|1|2020-08-22|15/06/2020|0.02||297500000||11.470000267029|1|2020-04-28|15/03/2020|-0.02||195500000||8.2299995422363|1|2020-04-28|15/12/2019|-0.16||876300000||8.2299995422363|1|2019-10-26|15/09/2019|0.01||965300000||9.4099998474121|1|2019-08-16|15/06/2019|0.01||455800000||9.3000001907349|1|2019-04-26|15/03/2019|0.01||354100000||10.140000343323|1|2019-03-23|15/12/2018|0.01||999800000||11.020000457764|1|2018-10-27|15/09/2018|0.01||217300000||7.5599999427795|1|2018-08-04|15/06/2018|0.01||349100000||9.0500001907349|1
2025-04-07 03:45:49|07825|100577|/equities/sx-baoguang|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0059|0|0|0.3311|0.0701|65.0767|0|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1|2022-10-27|15/09/2022|0.05||294300000||10.989999771118|1|2022-08-16|15/06/2022|0.05||334100000||11.989999771118|1|2022-04-26|15/03/2022|0.02||269500000||8.9899997711182|1|2022-03-30|15/12/2021|0.05||194300000||11.619999885559|1|2021-10-29|15/09/2021|0.03||302700000||12.699999809265|1|2021-08-16|15/06/2021|0.05||306200000||13.210000038147|1|2021-04-28|15/03/2021|0.02||206800000||8.1800003051758|1|2021-04-01|15/12/2020|0.05||289600000||7.8000001907349|1|2020-10-29|15/09/2020|0.05||216200000||5.5799999237061|1|2020-08-27|15/06/2020|0.03||227100000||5.9299998283386|1|2020-04-29|15/03/2020|0.01||169200000||5.6599998474121|1|2020-04-09|15/12/2019|0.03||249600000||5.4200000762939|1|2019-10-29|15/09/2019|0.04||248600000||6.0199999809265|1|2019-08-23|15/06/2019|0.06||233700000||5.4699997901917|1|2019-04-28|15/03/2019|0.02||202000000||6.6100001335144|1|2019-04-09|15/12/2018|0.02||193600000||6.1599998474121|1|2018-10-25|15/09/2018|0.05||260500000||4.4299998283386|1|2018-08-16|15/06/2018|0.07||230900000||4.9400000572205|1
2025-04-07 03:45:55|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|601225|CNY|Energy|Coal|China|CNE100001T64|39486||185.37B|185370000000|19.11|37422356|-22.04|-29.87|18.6-19.43|20.21|9695000000|0.27|8.85|168.87B|168870000000|2.16|1.53|7.61|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|26.08|12|34.3|19|35|4|32|0.0053|0.4859|-0.0109|0.1739|0.068|8.0038|1.1938|2025-04-26|15/12/2024||0.7235||45840000000|19.139999389648|1|2025-04-25|15/03/2025|||||19.139999389648|1|2024-10-30|15/09/2024|0.56|0.4424|40690000000|43410000000|25|1|2024-08-30|15/06/2024|0.61|0.61|44290000000|39810000000|23.89999961853|1|2024-04-26|15/12/2023|0.52|0.61|43440000000|50950000000|25.219999313354|1|2024-04-26|15/03/2024|0.48|0.48|40450000000|40440000000|25.219999313354|1|2023-10-28|15/09/2023|0.47|0.48|36770000000|38100000000|17.89999961853|1|2023-08-31|15/06/2023|0.565|0.57|45850000000|44850000000|16.719999313354|1|2023-04-27|15/12/2022|0.7|0.5|37930000000|50960000000|19.319999694824|1|2023-04-27|15/03/2023|0.71|0.63|44810000000|43190000000|19.319999694824|1|2022-10-29|15/09/2022|0.38|0.59|47050000000|47100000000|21.409999847412|1|2022-08-31|15/06/2022|1.95|1.95|44120000000|43370000000|21.940000534058|1|2022-04-28|15/03/2022|0.59|0.59|39570000000|39570000000|15.880000114441|1|2022-04-28|15/12/2021|0.71|0.78|30960000000|41330000000|15.880000114441|1|2021-10-27|15/09/2021|0.62|0.56|48640000000|45580000000|14.090000152588|1|2021-08-31|15/06/2021|0.505|0.59|35640000000|37900000000|12.460000038147|1|2021-04-30|15/03/2021|0.34|0.34|34770000000|34770000000|11.979999542236|1|2021-04-30|15/12/2020|0.34|0.31|28720000000|25700000000|11.979999542236|1|2020-10-31|15/09/2020|0.57|0.53|25370000000|24970000000|8.75|1|2020-08-26|15/06/2020|0.26|0.25|19080000000|19080000000|7.7600002288818|1
2025-04-07 03:46:03|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|600984|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000001K40|3871||4.02B|4019999999.9999995|3.18|22980754|14.8|-4.51|3.14-3.33|3.49|1257043925|0.7|-4.1|2.74B|2740000000|-0.78|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|2.7|1|2.7|2.7|34|4|28|-0.0095|-0.0037|0|-1.4703|0.1047|2.0985|3.3585|2025-04-28|15/03/2025|||||3.1900000572205|1|2025-04-18|15/12/2024|||||3.1900000572205|1|2024-10-30|15/09/2024|||664000000||3.2000000476837|1|2024-08-30|15/06/2024|||||2.2599999904633|1|2024-04-29|15/03/2024|||||2.8699998855591|1|2024-04-23|15/12/2023||0.04|||2.9900000095367|1|2023-10-27|15/09/2023||0.04|||4.0500001907349|1|2023-08-31|15/06/2023||0.04|922000000|922000000|4.5900001525879|1|2023-04-29|15/03/2023|0.02|0.02|649000000|649000000|5.0599999427795|1|2023-04-15|15/12/2022|0.00|0.00|1020000000|1020000000|5.9400000572205|1|2022-10-29|15/09/2022|0.14|0.14|1090000000||4.6100001335144|1|2022-08-30|15/06/2022|-0.01|-0.01|1010000000||5.2199997901917|1|2022-04-30|15/03/2022|-0.06|-0.06|765200000||5.4538478851318|1|2022-04-08|15/12/2021|-0.0462|-0.05|1230000000||6.5384640693665|1|2021-10-30|15/09/2021|0.18|0.22|1240000000||6.6307711601257|1|2021-08-28|15/06/2021|0.20|0.2|1360000000||8.4461555480957|1|2021-04-30|15/03/2021|0.05|0.04|896000000|896000000|9.4230804443359|1|2021-04-09|15/12/2020|0.18|0.14|1300000000|1300000000|9.5692338943481|1|2020-10-29|15/09/2020|0.22||1160000000||13.100004196167|1|2020-08-29|15/06/2020|0.23|0.18|1070000000|1070000000|21.853853225708|1
2025-04-07 03:46:13|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|601015|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001VV5|8775||5.82B|5820000000|2.83|21462666|-18.11|-3.94|2.82-2.99|3.11|2042497639|0.96|-6.65|16.15B|16149999999.999998|-0.43|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0084|0|0|0.3072|0.0568|24.1154|0.8976|2025-04-25|15/03/2025|||||2.829999923706|1|2025-04-18|15/12/2024|||||2.829999923706|1|2024-10-31|15/09/2024|||||3.3900001049042|1|2024-08-30|15/06/2024|||||2.7200000286102|1|2024-04-26|15/03/2024|||||3.3699998855591|1|2024-03-29|15/12/2023|||||3.5599999427795|1|2023-10-28|15/09/2023|||||4.4400000572205|1|2023-08-18|15/06/2023|||||4.2699999809265|1|2023-04-28|15/03/2023|0.03||5010000000||4.5100002288818|1|2023-03-30|15/12/2022|0.02||5250000000||4.7699999809265|1|2022-10-31|15/09/2022|-0.1||5380000000||4.6900000572205|1|2022-08-29|15/06/2022|0.1||6920000000||5.8400001525879|1|2022-04-28|15/03/2022|0.12||5650000000||5.1700000762939|1|2022-03-31|15/12/2021|0.14||4780000000||6.1900000572205|1|2021-10-26|15/09/2021|0.27||4990000000||7.789999961853|1|2021-08-19|15/06/2021|0.28||4640000000|4640000000|10.329999923706|1|2021-04-29|15/03/2021|0.43||4490000000||5.8713779449463|1|2021-03-26|15/12/2020|0.16||3250000000||6.0381288528442|1|2020-10-31|15/09/2020|0.01||2370000000||2.536365032196|1|2020-08-18|15/06/2020|-0.02||1890000000||2.7206680774689|1
2025-04-07 03:46:22|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|603139|CNY|Healthcare|Pharmaceuticals|China|CNE100002XT3|952||1.70B|1700000000|17|2734964|19.78|-22.77|17-17.8|18.78|99880000|0.2|-22.97|605.28M|605280000|-0.74|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||25|4|22|-0.0185|0|0|0.0713|0.0723|59.6345|4.6577|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1|2022-10-25|15/09/2022|0.02||132100000||20.620000839233|1|2022-08-19|15/06/2022|0.05||125300000||23.420000076294|1|2022-04-28|15/03/2022|0.09||117700000||14.279999732971|1|2022-04-28|15/12/2021|0.15||107700000||14.279999732971|1|2021-10-27|15/09/2021|0.06||120900000||18.049999237061|1|2021-08-27|15/06/2021|0.06||117400000||17.079999923706|1|2021-04-22|15/03/2021|0.09||96750000||16.879999160767|1|2021-04-22|15/12/2020|0.05||121600000||16.879999160767|1|2020-10-27|15/09/2020|0.13||116000000||18.950000762939|1|2020-08-18|15/06/2020|0.09||93280000||20.309999465942|1|2020-04-22|15/03/2020|0.07||83150000||18|1|2020-04-22|15/12/2019|0.1||126400000||18|1|2019-10-23|15/09/2019|0.13||118800000||16.620000839233|1|2019-08-23|15/06/2019|0.09||98730000||16.909999847412|1|2019-04-26|15/03/2019|0.1||87520000||17.64999961853|1|2019-04-26|15/12/2018|0.23||127500000||17.64999961853|1|2018-10-25|15/09/2018|0.1||85300000||15.670000076294|1|2018-08-29|15/06/2018|0.13||87820000||18.469999313354|1
2025-04-07 03:46:31|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|600831|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000000GB1|6329||1.88B|1880000000|2.64|7450879|-36.38|-4.76|2.64-2.69|2.76|710946992|0.42|-1.66|1.68B|1680000000|-1.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0119|0|0|-0.2531|0.0324|-7.5867|1.9244|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1|2024-04-29|15/03/2024|||||3.7999999523163|1|2024-04-25|15/12/2023|||||3.6099998950958|1|2023-10-27|15/09/2023|||||5.5|1|2023-08-25|15/06/2023|||||5.8099999427795|1|2023-04-28|15/03/2023|0.01||616900000||5.9699997901917|1|2023-04-21|15/12/2022|-0.01||869100000||6.7800002098083|1|2022-10-28|15/09/2022|0.02||682000000||5.1199998855591|1|2022-08-26|15/06/2022|0.03||836500000||5.6100001335144|1|2022-04-30|15/03/2022|-0.03||611300000||5.6500000953674|1|2022-04-22|15/12/2021|-0.03||1010000000||6.6399998664856|1|2021-10-29|15/09/2021|-0.03||622100000||5.0700001716614|1|2021-08-27|15/06/2021|-0.03||782200000||5.4699997901917|1|2021-04-30|15/03/2021|-0.03||589800000||5.6300001144409|1|2021-04-23|15/12/2020|0.03||792100000||5.9000000953674|1|2020-10-30|15/09/2020|-0.03||614800000||7.1399998664856|1|2020-08-28|15/06/2020|-0.03||784300000||9.0299997329712|1|2020-04-30|15/03/2020|-0.03||568800000||6.4099998474121|1|2020-04-23|15/12/2019|-0.03||670900000||7.7399997711182|1
2025-04-07 03:46:39|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|600248|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001329|34114||15.07B|15070000000|4.01|22254785|6.4|-5.22|3.95-4.21|4.29|3767582286|0.47|4.09|157.98B|157980000000|0.98|0.2|4.63|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|0.0061|0|0|-0.1196|1.0264|10.5371|2.3088|2025-04-30|15/12/2024|||||4.0100002288818|1|2025-04-24|15/03/2025|||||4.0100002288818|1|2024-10-31|15/09/2024|||34830000000||4.1300001144409|1|2024-08-31|15/06/2024|||||3.4500000476837|1|2024-04-30|15/12/2023|||||4.1500000953674|1|2024-04-29|15/03/2024|||||4.0900001525879|1|2023-10-31|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||48710000000|48710000000|4.710000038147|1|2023-04-28|15/12/2022|0.09|0.09|61530000000||6.0999999046326|1|2023-04-28|15/03/2023|0.27||35530000000||6.0999999046326|1|2022-10-29|15/09/2022|0.29||40770000000||4.2300000190735|1|2022-08-30|15/06/2022|0.35||53570000000||4.6199998855591|1|2022-04-28|15/03/2022|0.09||33500000000||5.2699999809265|1|2022-04-28|15/12/2021|-0.07||41690000000||5.2699999809265|1|2021-10-29|15/09/2021|0.09||40590000000||3.9800000190735|1|2021-08-30|15/06/2021|0.09||46780000000||5.2800002098083|1|2021-04-28|15/12/2020|0.09||123100000000||4.2199997901917|1|2021-04-28|15/03/2021|0.09||30410000000||4.2199997901917|1|2020-10-30|15/09/2020|-0.02||1480000000||4.0900001525879|1|2020-07-31|15/06/2020|0.09||2430000000||4.2699999809265|1
2025-04-07 03:46:48|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|600348|CNY|Energy|Coal|China|CNE000001FP1|38618||23.12B|23120000000|6.39|30231038|-28.82|-11.36|6.29-6.64|6.87|3607500000|0.34|8.61|25.47B|25470000000|0.75|0.72|10.42|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|2|9|9|35|4|32|-0.0014|0.0286|0|0.1158|0.0271|9.0697|0.861|2025-04-26|15/12/2024||0.22|||6.3899998664856|1|2025-04-25|15/03/2025|||||6.3899998664856|1|2024-10-31|15/09/2024||0.3|6400000000||7.5999999046326|1|2024-08-30|15/06/2024||0.35|6040000000||7.2300000190735|1|2024-04-28|15/03/2024|0.4|0.4|||9.3199996948242|1|2024-04-19|15/12/2023|0.251|0.25|6870000000|6870000000|10.25|1|2023-10-28|15/09/2023||0.52|6240000000|6240000000|7.8499999046326|1|2023-08-25|15/06/2023|0.356|0.36|7030000000|7030000000|7.539999961853|1|2023-04-28|15/03/2023|0.4793|0.48|8380000000|8380000000|9.2400045394897|1|2023-04-15|15/12/2022|0.573|0.57|8680000000|8680000000|9.0266714096069|1|2022-10-29|15/09/2022|0.4533|0.45|8020000000|8020000000|11.726673126221|1|2022-08-31|15/06/2022|0.56|0.56|9340000000|9340000000|12.866673469543|1|2022-04-29|15/03/2022|0.36|0.36|9000000000||7.3133368492127|1|2022-04-15|15/12/2021|0.3467|0.35|10000000000||8.9533376693726|1|2021-10-30|15/09/2021|0.22|0.15|9120000000||10.520000457764|1|2021-08-28|15/06/2021|0.2133|0.21|8110000000|8110000000|13.949999809265|1|2021-04-28|15/03/2021|0.1267|0.13|10770000000||5.789999961853|1|2021-04-14|15/12/2020|0.1133|0.11|8180000000||5.1199998855591|1|2020-10-30|15/09/2020|0.1067|0.11|7690000000|7690000000|4.8299999237061|1|2020-08-22|15/06/2020|0.0933|0.09|6860000000||4.9000000953674|1
2025-04-07 03:46:55|07833|100990|/equities/bohai-piston|SHANGHAICOMP|600960|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001H60|4771||2.98B|2980000000|3.13|24634256|-3.6|-4.88|3.13-3.31|3.5|950515518|0.61|-10.43|4.47B|4470000000|-0.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0266|0|0|-1.4429|0.0181|-12.02|1.2543|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1|2022-04-22|15/03/2022|-0.02||1050000000||3.3699998855591|1|2022-04-22|15/12/2021|-0.07||972200000||3.3699998855591|1|2021-10-29|15/09/2021|-0.04||960900000||3.7799999713898|1|2021-08-30|15/06/2021|0.01||1260000000||4.4099998474121|1|2021-04-29|15/03/2021|||1220000000||4.0700001716614|1|2021-04-29|15/12/2020|0.07||1360000000||4.0700001716614|1|2020-10-30|15/09/2020|0.03||1210000000||3.5099999904633|1|2020-08-30|15/06/2020|-0.01||1060000000||3.6600000858307|1|2020-04-29|15/03/2020|-0.01||1060000000||2.8399999141693|1|2020-04-29|15/12/2019|0.07||1300000000||2.8399999141693|1|2019-10-30|15/09/2019|-0.01||1090000000||3.3699998855591|1|2019-08-29|15/06/2019|-0.01||1230000000||3.5499999523163|1|2019-04-29|15/03/2019|0.02||1300000000||4.6999998092651|1|2019-04-29|15/12/2018|0.07||1340000000||4.6999998092651|1|2018-10-31|15/09/2018|-0.01||1080000000||4.0500001907349|1|2018-08-31|15/06/2018|0.05||753000000||6.8099999427795|1|2018-04-28|15/03/2018|0.04||705500000||7.3299999237061|1|2018-02-03|15/12/2017|0.08||727100000||7.3699998855591|1
2025-04-07 03:47:04|07834|100995|/equities/bohui|SHANGHAICOMP|600966|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE000001J19|6290||5.19B|5190000000|4.2|8540038|-23.54|-6.18|4.14-4.45|4.58|1236814267|0.44|-11.05|18.19B|18190000000|-0.38|0.03|0.64|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|-0.0002|-0.0125|0|-0.5641|0.0352|10.3664|0.6745|2025-05-06|15/03/2025|||||4.1999998092651|1|2025-04-30|15/12/2024|||||4.1999998092651|1|2024-10-31|15/09/2024|||4710000000||4.5599999427795|1|2024-08-30|15/06/2024|||4860000000||4.1700000762939|1|2024-04-30|15/12/2023||0.29|5020000000||5.7600002288818|1|2024-04-30|15/03/2024|||4400000000|4400000000|5.7600002288818|1|2023-10-28|15/09/2023|0.19|0.19|5020000000|5020000000|6.4200000762939|1|2023-08-31|15/06/2023|||4500000000|4500000000|6.3499999046326|1|2023-04-21|15/12/2022|-0.29||4520000000||7.1500000953674|1|2023-04-21|15/03/2023|-0.4||4160000000|4160000000|7.1500000953674|1|2022-10-29|15/09/2022|0.14||4980000000|4980000000|6.6700000762939|1|2022-08-31|15/06/2022|0.2||4730000000|4730000000|7.2600002288818|1|2022-04-28|15/03/2022|0.14||4140000000||6.8400001525879|1|2022-04-16|15/12/2021|-0.16||4340000000|4340000000|8.7200002670288|1|2021-10-29|15/09/2021|0.30||3930000000|3930000000|10.210000038147|1|2021-08-20|15/06/2021|0.61||3950000000||11.340000152588|1|2021-04-30|15/03/2021|0.61||4050000000||16.489999771118|1|2021-03-31|15/12/2020|0.23||4650000000||15.680000305176|1|2020-10-31|15/09/2020|0.195|0.2|3590000000|3590000000|13.069999694824|1|2020-08-27|15/06/2020|0.06||3130000000|3130000000|13.310000419617|1
2025-04-07 03:47:12|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|603858|CNY|Healthcare|Pharmaceuticals|China|CNE100002FV6|8311||15.31B|15310000000|14.36|4859724|-9.8|-19.7|14.27-14.99|15.26|1065713372|0.53|-53.48|11.78B|11780000000|-0.27|0.13|0.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|0.0065|0|0|1.1484|0.0361|49.7088|1.9436|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1|2022-10-27|15/09/2022|0.41||4210000000||18.5|1|2022-08-25|15/06/2022|0.35||3900000000||17.809999465942|1|2022-04-27|15/12/2021|0.01||4390000000||18.110000610352|1|2022-04-26|15/03/2022|0.01||3200000000||18.219999313354|1|2021-10-26|15/09/2021|0.49||3990000000||18.379999160767|1|2021-08-26|15/06/2021|0.37||4040000000||18.549999237061|1|2021-04-28|15/12/2020|0.42||4760000000||22.590000152588|1|2021-04-28|15/03/2021|0.45||3350000000||22.590000152588|1|2020-10-28|15/09/2020|0.45||4210000000||25.340000152588|1|2020-08-28|15/06/2020|0.54||4400000000||26.340000152588|1|2020-04-28|15/12/2019|0.54||4010000000||21.270000457764|1|2020-04-28|15/03/2020|0.28||2640000000||21.270000457764|1|2019-10-26|15/09/2019|0.5||3840000000||19.469999313354|1|2019-08-28|15/06/2019|0.29||3520000000||19.620000839233|1|2019-04-26|15/12/2018|0.77||4380000000||24.309999465942|1|2019-04-25|15/03/2019|0.32||2880000000||24.579999923706|1|2018-10-26|15/09/2018|0.58||3540000000||20.75|1|2018-08-28|15/06/2018|0.56||3320000000||21.370000839233|1
2025-04-07 03:47:22|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|603086|CNY|Basic Materials|Chemicals|China|CNE100002XG0|2180||2.17B|2170000000|4.98|35456630|19.18|-6.9|4.98-5.29|5.48|434813143|0.16|-23.71|2.31B|2310000000|-0.21|||2025-04-23 00:00:00|2025-04-23|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||33|4|22|0.0004|0|0|0.2358|0.1224|13.9232|5.1536|2025-04-29|15/03/2025|||||4.9800000190735|1|2025-04-23|15/12/2024|||||4.9800000190735|1|2024-10-26|15/09/2024|||||4.4499998092651|1|2024-08-21|15/06/2024|||||3.6500000953674|1|2024-04-30|15/03/2024|||490000000|490000000|4.0300002098083|1|2024-04-30|15/12/2023|||||4.0300002098083|1|2023-10-28|15/09/2023|||||5.9499998092651|1|2023-08-29|15/06/2023|||757000000|757000000|6.210000038147|1|2023-04-26|15/12/2022|||||7.6357169151306|1|2023-04-26|15/03/2023|||||7.6357169151306|1|2022-10-22|15/09/2022|0.41||806300000||12.385719299316|1|2022-08-19|15/06/2022|0.4||1100000000||9.4214315414429|1|2022-04-26|15/03/2022|0.34||561200000||5.6887798309326|1|2022-04-26|15/12/2021|0.41||692200000||5.6887798309326|1|2021-10-26|15/09/2021|0.11||472800000||7.1500029563904|1|2021-08-28|15/06/2021|0.24||592000000|592000000|6.3357172012329|1|2021-04-27|15/03/2021|0.34||446100000||7.3112301826477|1|2021-04-27|15/12/2020|0.34||564400000||7.3112301826477|1|2020-10-21|15/09/2020|0.17||365700000||9.0153131484985|1|2020-08-26|15/06/2020|0.22||597400000||8.6275577545166|1
2025-04-07 03:47:33|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|603278|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002TR5|4487||2.80B|2800000000|8.25|37483545|-15.17|-14.58|8.25-8.6|9.36|339248292|0.19|-22.94|5.22B|5220000000|-0.36|0.04|0.38|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||30|4|23|-0.1084|0|0|-0.4561|0.0666|7.4968|1.3174|2025-04-29|15/12/2024|||||8.25|1|2025-04-23|15/03/2025|||||8.25|1|2024-10-30|15/09/2024|||||6.0599999427795|1|2024-07-31|15/06/2024|||||5.4099998474121|1|2024-04-25|15/03/2024|||1240000000||9.710000038147|1|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1|2022-10-25|15/09/2022|-0.19||1460000000||7.5999999046326|1|2022-08-29|15/06/2022|-0.04||1180000000||8.3599996566772|1|2022-04-25|15/03/2022|-0.1||881700000||8.6499996185303|1|2022-04-25|15/12/2021|-0.15||1010000000||8.6499996185303|1|2021-10-26|15/09/2021|0.08||1080000000||9.1000003814697|1|2021-07-27|15/06/2021|0.24||911300000||9.2299995422363|1|2021-04-19|15/03/2021|0.18||1150000000||8.6999998092651|1|2021-03-29|15/12/2020|0.08||993800000||7.960000038147|1|2020-10-21|15/09/2020|0.07||846500000||8.5299997329712|1|2020-07-28|15/06/2020|0.16||711100000||7.9699997901917|1|2020-04-21|15/03/2020|-0.02||522200000||8.6000003814697|1|2020-03-24|15/12/2019|0.05||728600000||11.619999885559|1|2019-10-25|15/09/2019|0.05||677500000||10.199999809265|1
2025-04-07 03:47:43|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|603856|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002TV7|1405||2.97B|2970000000|10.55|2008085|6.25|-12.94|10.32-10.96|11.37|282056060|0.12|15.23|2.91B|2910000000|0.69|0.19|1.66|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.92|3|11.92|11.92|33|4|30|-0.0689|0|0.0002|-0.1748|0.1827|1.1833|1.6747|2025-04-25|15/12/2024|||||10.550000190735|1|2025-04-24|15/03/2025|||||10.550000190735|1|2024-10-29|15/09/2024|||591000000||12.10000038147|1|2024-08-29|15/06/2024|||933000000|933000000|10.119999885559|1|2024-04-26|15/12/2023|||738000000||10.569999694824|1|2024-04-25|15/03/2024|||640000000|640000000|10.390000343323|1|2023-10-26|15/09/2023|||580000000|580000000|13.079999923706|1|2023-08-25|15/06/2023|||900000000|900000000|12.210000038147|1|2023-04-25|15/12/2022|-0.01||770200000||12.14999961853|1|2023-04-21|15/03/2023|0.19||641700000||12.279999732971|1|2022-10-20|15/09/2022|0.08||679000000|679000000|13.920000076294|1|2022-07-30|15/06/2022|0.33||894000000|892670000|13.829999923706|1|2022-04-22|15/12/2021|-0.04||570000000||10.579999923706|1|2022-04-22|15/03/2022|0.17||508900000||10.579999923706|1|2021-10-30|15/09/2021|0.07||515400000||12.39999961853|1|2021-08-31|15/06/2021|0.32||730000000|730000000|11.329999923706|1|2021-04-28|15/03/2021|0.16||398300000||13.439999580383|1|2021-02-09|15/12/2020|0.42||786100000||14.609999656677|1|2020-10-28|15/09/2020|0.29||564500000||16.579999923706|1|2020-08-18|15/06/2020|0.39||729100000||16.290000915527|1
2025-04-07 03:47:54|07839|100697|/equities/shandong-gold|SHANGHAICOMP|600547|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001FR7|17439|Shandong Gold Mining Co Ltd|114.43B|114430000000|25.4|33356306|-11.94|-33.25|24.2-25.8|25.92|4473429525|0.61|45|82.52B|82520000000|0.57|0.22|0.84|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|sell|sell|neutral|sell|neutral|buy|31.78|15|38.2|22.85|35|4|33|-0.0065|-0.2976|0|0.3845|0.1167|74.8236|1.8753|2025-04-25|15/03/2025|||||25.420000076294|1|2025-03-27|15/12/2024|0.17|0.19|15510000000||25.959999084473|1|2024-10-28|15/09/2024|0.13|0.23|21230000000||27.39999961853|1|2024-08-28|15/06/2024|0.108|0.2|26820000000||28.819999694824|1|2024-04-26|15/03/2024|0.13|0.16|18960000000||29.299999237061|1|2024-03-28|15/12/2023|0.14|0.14|17950000000|17950000000|25.610000610352|1|2023-10-27|15/09/2023|0.115|0.12|13900000000|13900000000|25|1|2023-08-29|15/06/2023|0.1|0.1|14330000000|14330000000|25.690000534058|1|2023-04-26|15/03/2023|0.07|0.07|13100000000|13100000000|25.450000762939|1|2023-03-29|15/12/2022|0.12|0.12|10480000000|10480000000|21.469999313354|1|2022-10-26|15/09/2022|0.01|0.01|10000000000|10000000000|16.950000762939|1|2022-08-25|15/06/2022|0.04|0.14|16350000000|16350000000|17.719999313354|1|2022-04-19|15/03/2022|0.05|0.05|13480000000|13480000000|22.030000686646|1|2022-03-28|15/12/2021|0.115|0.12|16230000000|16230000000|21.549999237061|1|2021-10-27|15/09/2021|0.024|-0.04|5840000000||20.129999160767|1|2021-08-26|15/06/2021|0.13|0.13|4570000000||17.709999084473|1|2021-04-29|15/03/2021|-0.07|0.11|7300000000||19.329999923706|1|2021-03-30|15/12/2020|0.1|0.17|10000000000||21.590000152588|1|2020-10-28|15/09/2020|0.16|0.19|20610000000||25.290000915527|1|2020-08-27|15/06/2020|0.17|0.17|19090000000||28.159999847412|1
2025-04-07 03:48:02|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|603586|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003J64|2695||2.60B|2600000000|13.25|3486702|2.36|-20.02|13.25-13.73|14.91|196052780|0.35|25.48|1.59B|1590000000|0.52|0.45|3.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0276|0|0|0.9088|0.0161|24.4025|2.0946|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1|2022-10-28|15/09/2022|0.28||498200000||14.619999885559|1|2022-08-26|15/06/2022|0.3||498200000||15.189999580383|1|2022-04-27|15/03/2022|0.05||411300000||9.7600002288818|1|2022-04-27|15/12/2021|-0.05||385400000||9.7600002288818|1|2021-10-28|15/09/2021|-0.01||377200000||10.619999885559|1|2021-08-20|15/06/2021|-0.08||325100000||11.859999656677|1|2021-04-28|15/03/2021|0.26||305400000||15.449999809265|1|2021-04-28|15/12/2020|0.26||300300000||15.449999809265|1|2020-10-30|15/09/2020|0.26||310900000||16.760000228882|1|2020-07-27|15/06/2020|0.32||333300000||17.5|1|2020-04-28|15/03/2020|0.26||342300000||16.799999237061|1|2020-04-27|15/12/2019|0.26||434900000||17|1|2019-10-28|15/09/2019|0.23||394800000||16.920000076294|1|2019-08-22|15/06/2019|0.29||401400000||16.780000686646|1|2019-04-24|15/03/2019|0.19||391000000||15.539999961853|1|2019-04-11|15/12/2018|0.04||363500000||16.540000915527|1|2018-11-05|15/09/2018|0.2||349700000||13.140000343323|1|2018-08-17|15/06/2018|0.16||364100000||13.939999580383|1
2025-04-07 03:48:09|07841|100553|/equities/sd-expressway|SHANGHAICOMP|600350|CNY|Industrials|Transport Infrastructure|China|CNE0000019Y2|10805||51.34B|51340000000|10.52|11886928|24.37|-10.9|10.11-10.75|10.46|4852081025|0.5|19.67|28.49B|28490000000|0.54|0.42|4.03|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|9.71|4|10.01|9.41|35|4|32|0.0098|0.1969|0.0795|-0.8476|0.2006|-2.4616|2.6781|2025-04-25|15/03/2025|||||10.520000457764|1|2025-04-04|15/12/2024|||||10.409999847412|1|2024-10-30|15/09/2024|0.18||7770000000|7770000000|8.7200002670288|1|2024-08-31|15/06/2024|0.18|0.18|7610000000|7610000000|9.079999923706|1|2024-04-29|15/03/2024|0.16|0.16|4530000000|4530000000|9.2299995422363|1|2024-04-19|15/12/2023|0.15|0.15|11140000000|11140000000|9.0200004577637|1|2023-10-28|15/09/2023|0.17|0.17|5700000000|5700000000|6.8699998855591|1|2023-08-31|15/06/2023|0.2|0.2|5290000000|5290000000|6.7399997711182|1|2023-04-28|15/03/2023|0.14||3790000000|3790000000|6.9699997901917|1|2023-03-31|15/12/2022|0.12|0.12|6400000000|6400000000|6.1399998664856|1|2022-10-28|15/09/2022|0.13||4060000000||5.6599998474121|1|2022-08-31|15/06/2022|0.15||4470000000||5.2300000190735|1|2022-04-28|15/03/2022|0.15|0.15|3560000000|3560000000|5.7199997901917|1|2022-03-31|15/12/2021|0.21|0.21|6200000000|6200000000|5.3200001716614|1|2021-10-30|15/09/2021|0.14|0.1|3430000000|2140000000|5.3699998855591|1|2021-08-25|15/06/2021|0.15|0.15|3620000000|3620000000|5.8400001525879|1|2021-04-29|15/03/2021|0.12|0.12|2960000000|2960000000|6.8099999427795|1|2021-03-31|15/12/2020|0.15|0.15|3780000000|3780000000|6.6399998664856|1|2020-10-30|15/09/2020|0.22|0.22|3540000000|3540000000|5.6399998664856|1|2020-08-26|15/06/2020|0.12|0.12|3310000000|2430000000|6.5900001525879|1
2025-04-07 03:48:15|07842|100848|/equities/sd-hiking|SHANGHAICOMP|600735|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE000000LQ9|1582||2.16B|2160000000|5.03|18828534|2.01|-6.28|5.03-5.22|5.58|428778219|0.58|62.88|1.95B|1950000000|0.08|0.04|0.68|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||23|4|22|0.0128|0|0|0.0354|0.0311|43.3218|2.1486|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1|2022-04-28|15/03/2022|0.03||446700000||5.6999998092651|1|2022-04-28|15/12/2021|0.05||533500000||5.6999998092651|1|2021-10-29|15/09/2021|0.05||395200000||6.6399998664856|1|2021-08-27|15/06/2021|0.05||318100000||6.0599999427795|1|2021-04-30|15/03/2021|0.03||327400000||6.6599998474121|1|2021-04-21|15/12/2020|0.03||304800000||7.4200000762939|1|2020-10-31|15/09/2020|0.03||340700000||5.75|1|2020-08-29|15/06/2020|0.03||299600000||6.3200001716614|1|2020-04-29|15/03/2020|0.03||297600000||5.0700001716614|1|2020-04-01|15/12/2019|0.03||339000000||5.460000038147|1|2019-10-31|15/09/2019|0.07||413300000||5.75|1|2019-08-30|15/06/2019|0.06||359100000||5.4099998474121|1|2019-04-29|15/03/2019|0.05||304200000||7.7399997711182|1|2019-03-30|15/12/2018|0.05||355700000||7.75|1|2018-10-31|15/09/2018|0.06||339400000||4.5700001716614|1|2018-08-29|15/06/2018|0.05||344500000||5.5199999809265|1|2018-04-28|15/03/2018|0.04||325200000||9.5500001907349|1|2018-03-30|15/12/2017|0.06||369400000||9.5500001907349|1
2025-04-07 03:48:23|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|600467|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001H52|2983||3.42B|3420000000|2.33|57641272|3.15|-3.1|2.23-2.4|2.25|1460994304|0.28|78.33|1.47B|1470000000|0.03|0.01|0.45|0000-00-00 00:00:00|-0001-11-30|buy|neutral|neutral|strong_sell|sell|strong_buy|neutral|neutral|buy|||||33|4|26|-0.0093|0|-0.2297|0.1364|0.0751|57.4436|3.4777|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1|2024-04-26|15/03/2024|||||1.9199999570847|1|2024-04-25|15/12/2023|||||1.9099999666214|1|2023-10-27|15/09/2023|||||2.3499999046326|1|2023-08-25|15/06/2023|||||2.8199999332428|1|2023-04-29|15/03/2023|0.01||242800000||2.460000038147|1|2023-04-25|15/12/2022|0.01||241300000||2.4000000953674|1|2022-10-27|15/09/2022|0.01||341200000||2.4500000476837|1|2022-08-27|15/06/2022|0.02||382800000||2.6900000572205|1|2022-04-28|15/03/2022|0.01||227700000||2.5499999523163|1|2022-04-26|15/12/2021|0.01||236000000||2.6199998855591|1|2021-10-28|15/09/2021|0.01||358300000||2.6300001144409|1|2021-08-27|15/06/2021|0.02||437700000||2.5199999809265|1|2021-04-28|15/03/2021|0.01||221700000||2.5599999427795|1|2021-04-24|15/12/2020|0.01||238900000||2.5999999046326|1|2020-10-28|15/09/2020|0.01||355400000||2.5999999046326|1|2020-08-27|15/06/2020|0.02||417600000||2.920000076294|1|2020-04-28|15/03/2020|0.01||218300000||2.6199998855591|1|2020-04-24|15/12/2019|0.01||306400000||2.8099999427795|1
2025-04-07 03:48:30|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|32|0.0114|0.0705|0.0021|0.1113|0.0538|13.8641|0|2025-04-25|15/03/2025|||||20.729999542236|1|2025-03-29|15/12/2024|0.401|0.4387|9050000000|8980000000|21.799999237061|1|2024-10-31|15/09/2024|0.3892|0.3884|8210000000|8200000000|23.139999389648|1|2024-08-23|15/06/2024|0.5479|0.52|9000000000|9000000000|21.930000305176|1|2024-04-25|15/03/2024|0.5|0.49|7980000000|7980000000|28.340000152588|1|2024-03-30|15/12/2023|0.31|0.31|7910000000|7910000000|26.159999847412|1|2023-10-28|15/09/2023|0.57|0.57|6990000000|6990000000|31.129999160767|1|2023-08-31|15/06/2023|0.4345|0.44|6310000000|6310000000|32.729999542236|1|2023-04-26|15/03/2023|0.37|0.37|6050000000|6050000000|31.200000762939|1|2023-03-30|15/12/2022|0.36|0.36|7240000000|7000000000|33.639999389648|1|2022-10-28|15/09/2022|0.48|0.48|6480000000|6480000000|27.340000152588|1|2022-08-31|15/06/2022|0.9801|0.98|8420000000|8420000000|29.39999961853|1|2022-04-30|15/03/2022|1.15|1.13|8120000000|8110000000|30.200000762939|1|2022-03-30|15/12/2021|0.775|0.78|8400000000|8400000000|33|1|2021-10-28|15/09/2021|0.8581|0.86|6620000000|6620000000|31.870000839233|1|2021-08-31|15/06/2021|1.05|1.05|6610000000|6610000000|36.919998168945|1|2021-04-17|15/03/2021|0.7462|0.74|5000000000|5000000000|27.692316055298|1|2021-03-27|15/12/2020|0.2385|0.24|4070000000|4070000000|26.923084259033|1|2020-10-28|15/09/2020|0.24|0.18|3050000000|3050000000|20.000005722046|1|2020-08-12|15/06/2020|0.29|0.23|3030000000|3030000000|19.669237136841|1
2025-04-07 03:48:37|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|603021|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE1000025F6|928||1.12B|1120000000|3.5|15428979|-8.9|-7.22|3.5-3.78|3.8|319948070|0.44|-3.21|623.19M|623190000|-1.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0096|0|0|-0.0031|0.0235|-17.2925|2.79|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1|2022-10-27|15/09/2022|-0.15||225900000||7.5199999809265|1|2022-08-25|15/06/2022|-0.18||155800000||5.3400001525879|1|2022-04-29|15/03/2022|-0.12||165700000||4.1799998283386|1|2022-04-29|15/12/2021|-0.78||181400000||4.1799998283386|1|2021-10-27|15/09/2021|-0.18||206300000||4.6100001335144|1|2021-08-19|15/06/2021|-0.18||267300000||4.6900000572205|1|2021-04-30|15/03/2021|-0.03||201600000||5.5|1|2021-03-22|15/12/2020|-0.03||343700000||5.4000000953674|1|2020-10-28|15/09/2020|-0.03||253700000||5.9000000953674|1|2020-08-21|15/06/2020|-0.03||247200000||6.9200000762939|1|2020-04-28|15/12/2019|-0.03||287800000||5.3800001144409|1|2020-04-28|15/03/2020|0.01||149400000||5.3800001144409|1|2019-10-29|15/09/2019|-0.03||205500000||8.25|1|2019-08-24|15/06/2019|-0.03||201700000||7.0199999809265|1|2019-04-27|15/12/2018|0.05||203700000||6.6799998283386|1|2019-04-26|15/03/2019|-0.03||171500000||6.9000000953674|1|2018-10-27|15/09/2018|-0.03||198800000||5.6500000953674|1|2018-08-25|15/06/2018|-0.03||205400000||7.5700001716614|1
2025-04-07 03:48:48|07846|100521|/equities/huatai-paper|SHANGHAICOMP|600308|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE0000014Y3|5487||4.79B|4790000000|3.19|9283461|-4.95|-4.15|3.17-3.36|3.43|1491280176|0.53|26.75|12.74B|12740000000|0.12|0.05|1.38|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|25|-0.0139|0|0|0.0052|0.0069|8.8317|0.5136|2025-04-28|15/03/2025|||||3.1900000572205|1|2025-04-19|15/12/2024|||||3.1900000572205|1|2024-10-31|15/09/2024|||||3.6600000858307|1|2024-08-24|15/06/2024|||||3.1400001049042|1|2024-04-29|15/03/2024|||||3.4700000286102|1|2024-04-20|15/12/2023|||||3.5699999332428|1|2023-10-28|15/09/2023|||||3.5499999523163|1|2023-08-31|15/06/2023|||||3.789999961853|1|2023-04-29|15/03/2023|0.1||3530000000||3.6857159137726|1|2023-04-22|15/12/2022|-0||3620000000||3.6357159614563|1|2022-10-29|15/09/2022|0.09||3650000000||3.7214300632477|1|2022-08-27|15/06/2022|0.12||4030000000||4.0428590774536|1|2022-04-30|15/03/2022|0.17||3870000000||3.5071439743042|1|2022-03-31|15/12/2021|0.17||3760000000||4.1714301109314|1|2021-10-30|15/09/2021|0.17||3690000000||4.6214299201965|1|2021-08-21|15/06/2021|0.17||3550000000||4.1642870903015|1|2021-04-30|15/03/2021|0.17||3900000000||5.4400000572205|1|2021-04-24|15/12/2020|0.17||3440000000||5.7399997711182|1|2020-10-31|15/09/2020|0.17||3480000000||5.0900001525879|1|2020-08-22|15/06/2020|0.11||2800000000||5.7399997711182|1
2025-04-07 03:49:01|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|603536|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002X00|2053||2.00B|2000000000|8.26|13023056|-19.17|-19.37|8.2-8.81|8.99|240532260|0.66|-119.43|1.93B|1930000000|-0.07|0.02|0.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0001|0|0|0.2455|0.1278|22.0125|2.2333|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1|2022-10-26|15/09/2022|-0.08||436500000||6.0900001525879|1|2022-08-24|15/06/2022|-0.11||374600000||6.9000000953674|1|2022-04-27|15/03/2022|-0.17||312500000||7.3428602218628|1|2022-04-19|15/12/2021|-0.3||506100000||7.8928599357605|1|2021-10-26|15/09/2021|-0.14||412500000||6.8785738945007|1|2021-08-20|15/06/2021|-0.2||433200000||6.6500029563904|1|2021-04-27|15/03/2021|-0.19||299100000||9.5642900466919|1|2021-03-10|15/12/2020|0.06||537000000||10.550004005432|1|2020-10-21|15/09/2020|0.11||394900000||14.91429233551|1|2020-08-20|15/06/2020|0.06||316200000||10.678576469421|1|2020-04-27|15/03/2020|-0.09||161200000||13.739999771118|1|2020-04-15|15/12/2019|0.31||500500000||14.220000267029|1|2019-10-23|15/09/2019|0.04||331400000||10.310000419617|1|2019-08-21|15/06/2019|-0.13||216700000||10.630000114441|1|2019-04-23|15/03/2019|-0.15||161200000||12.579999923706|1|2019-03-12|15/12/2018|0.15||391000000||9.5900001525879|1|2018-10-24|15/09/2018|0.05||265900000||8.0699996948242|1|2018-08-24|15/06/2018|0.05||190900000||8.8500003814697|1
2025-04-07 03:49:08|07848|100293|/equities/shandong-iron|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|-0.0034|0|0|-0.1387|0.0858|8.0183|0|2025-04-30|15/12/2024|||||1.2699999809265|1|2025-04-25|15/03/2025|||||1.2699999809265|1|2024-10-31|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2400000095367|1|2024-04-29|15/03/2024|||||1.3200000524521|1|2024-03-30|15/12/2023|||||1.3300000429153|1|2023-10-28|15/09/2023|||||1.4199999570847|1|2023-08-31|15/06/2023|||||1.4800000190735|1|2023-04-28|15/03/2023|-0.03||24750000000||1.5499999523163|1|2023-03-31|15/12/2022|0.03||25690000000||1.5099999904633|1|2022-10-29|15/09/2022|-0.08||23050000000||1.460000038147|1|2022-08-31|15/06/2022|0.05||29440000000||1.6200000047684|1|2022-04-29|15/03/2022|0.06||24110000000||1.539999961853|1|2022-03-23|15/12/2021|-0.15||23560000000||1.7300000190735|1|2021-10-29|15/09/2021|0.07||28460000000||1.8300000429153|1|2021-08-27|15/06/2021|0.14||32160000000||2.3699998855591|1|2021-04-29|15/03/2021|0.06||26680000000||1.7400000095367|1|2021-03-31|15/12/2020|0.01||23400000000||1.5499999523163|1|2020-10-30|15/09/2020|0.02||23770000000||1.3600000143051|1|2020-08-28|15/06/2020|0.03||20760000000||1.3799999952316|1
2025-04-07 03:49:17|07849|100728|/equities/jinjing|SHANGHAICOMP|600586|CNY|Basic Materials|Chemicals|China|CNE000001C57|5100||6.51B|6510000000|4.59|22279634|-16.67|-6.92|4.59-4.94|5.07|1417337700|1.25|19.25|7.23B|7230000000|0.24|0.1|1.96|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.635|2|8.77|6.5|34|4|28|0.0011|0|0|-0.5024|0.1318|15.0865|1.3121|2025-04-25|15/03/2025|||||4.5900001525879|1|2025-04-19|15/12/2024|||||4.5900001525879|1|2024-10-30|15/09/2024|||1510000000||6.3099999427795|1|2024-08-20|15/06/2024|||||5.5199999809265|1|2024-04-26|15/03/2024|||||5.9699997901917|1|2024-04-20|15/12/2023||||7459000000|5.9000000953674|1|2023-10-26|15/09/2023|0.11|0.11|2090000000|2090000000|6.5900001525879|1|2023-08-26|15/06/2023|0.12||1810000000|1810000000|6.960000038147|1|2023-04-28|15/03/2023|0.06|0.06|1900000000|1900000000|7.789999961853|1|2023-04-12|15/12/2022|-0.04||1780000000||8.4399995803833|1|2022-10-26|15/09/2022|0.03||1960000000|1960000000|8.1199998855591|1|2022-08-23|15/06/2022|0.15||1940000000||10.5|1|2022-04-12|15/12/2021|0.04||1830000000||8.2799997329712|1|2022-04-12|15/03/2022|0.10||1780000000||8.2799997329712|1|2021-10-12|15/09/2021|0.33||1750000000||10.310000419617|1|2021-08-07|15/06/2021|0.30||1870000000||10.289999961853|1|2021-04-23|15/03/2021|0.25||1470000000||7.0500001907349|1|2021-03-05|15/12/2020|0.1||1460000000||7.3400001525879|1|2020-10-31|15/09/2020|0.08||1240000000||3.710000038147|1|2020-08-28|15/06/2020|0.03||1180000000||3.4300000667572|1
2025-04-07 03:49:26|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|601966|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002GM3|19347||22.25B|22250000000|15.2|11560394|-20.29|-24.75|15.2-15.97|17.7|1463502683|0.9|10.35|21.58B|21580000000|1.47|0.64|3.78|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.6|10|24.5|23|33|4|30|0.0011|0.01|0.0043|0.0338|0.0213|25.8373|1.9067|2025-04-25|15/12/2024||0.42||6170000000|15.199999809265|1|2025-04-23|15/03/2025|||||15.199999809265|1|2024-10-30|15/09/2024|0.4228|0.4228|5570000000|5570000000|19.450000762939|1|2024-08-27|15/06/2024|0.3926|0.37|5340000000|5520000000|15.489999771118|1|2024-04-25|15/12/2023|0.29|0.33|5640000000|5620000000|23.75|1|2024-04-25|15/03/2024|0.3|0.3|5050000000|5050000000|23.75|1|2023-10-24|15/09/2023|0.27|0.27|5290000000|5290000000|19.540000915527|1|2023-08-30|15/06/2023|0.24|0.24|4850000000|5820000000|22.64999961853|1|2023-04-29|15/12/2022|0.05|0.04|4230000000|4230000000|22.020000457764|1|2023-04-29|15/03/2023|0.14|0.14|4390000000|4390000000|22.020000457764|1|2022-10-29|15/09/2022|0.07|0.07|4370000000|4380000000|16.870000839233|1|2022-08-26|15/06/2022|0.14|0.12|4050000000|4200000000|23.370000839233|1|2022-04-29|15/12/2021|-0.1201|-0.15|4260000000|3340000000|18.059999465942|1|2022-04-29|15/03/2022|0.153|0.15|4350000000|4090000000|18.059999465942|1|2021-10-30|15/09/2021|0.11|0.11|4280000000|4280000000|35.279998779297|1|2021-08-27|15/06/2021|0.2|0.2|5050000000|5050000000|34|1|2021-04-28|15/03/2021|0.3601|0.36|4990000000|4990000000|57.959999084473|1|2021-04-13|15/12/2020|0.45|0.47|5140000000|5140000000|48.569999694824|1|2020-10-22|15/09/2020|0.5867|0.59|5000000000|5000000000|29.160127639771|1|2020-08-12|15/06/2020|0.4374|0.4|4660000000|4660000000|24.858959197998|1
2025-04-07 03:49:35|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|600727|CNY|Basic Materials|Chemicals|China|CNE000000KK4|2793||4.12B|4120000000|7.75|22359338|41.9|-9.8|7.74-8.25|8.08|528583135|0.49|16|5.75B|5750000000|0.49|0.15|1.76|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|||||26|4|24|-0.014|0|0|0.4228|0.1305|20.8748|3.7675|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1|2022-10-26|15/09/2022|-0.14||1230000000||6.8400001525879|1|2022-08-17|15/06/2022|0.11||1470000000||7.8099999427795|1|2022-04-29|15/03/2022|0.1||1350000000||7.8099999427795|1|2022-03-24|15/12/2021|0.17||1320000000||9.75|1|2021-10-28|15/09/2021|0.25||1080000000||12.340000152588|1|2021-07-28|15/06/2021|0.31||1200000000||9.8000001907349|1|2021-04-29|15/03/2021|0.2||927600000||7.0100002288818|1|2021-03-30|15/12/2020|0.07||726200000||6.8800001144409|1|2020-10-29|15/09/2020|0.13||888500000||7.4099998474121|1|2020-08-21|15/06/2020|0.13||363800000||7.5900001525879|1|2020-04-29|15/03/2020|0.08||295700000||6.7699999809265|1|2020-04-02|15/12/2019|0.06||368000000||7.6900000572205|1|2019-10-29|15/09/2019|0.13||342600000||7.1999998092651|1|2019-08-27|15/06/2019|0.17||328100000||6.6700000762939|1|2019-04-29|15/03/2019|0.11||251800000||8.4099998474121|1|2019-03-20|15/12/2018|0.02||174600000||6.8600001335144|1|2018-10-26|15/09/2018|0.1||180100000||5.5100002288818|1|2018-08-29|15/06/2018|0.08||188500000||7.0100002288818|1
2025-04-07 03:49:45|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|600789|CNY|Healthcare|Pharmaceuticals|China|CNE000000P61|6484||9.17B|9170000000|10.2|112603094|81.57|-12.7|10.2-11|11.15|898669632|0.43|23.2|6.23B|6230000000|0.44|0.11|0.97|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|neutral|strong_buy|buy|neutral|strong_buy|||||26|4|25|-0.005|0|0|0.1544|0.0413|61.2595|1.7624|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1|2022-10-28|15/09/2022|0.03||1380000000||6.3899998664856|1|2022-08-25|15/06/2022|0.02||1350000000||6.2800002098083|1|2022-04-15|15/03/2022|0.05||1320000000||6.5700001716614|1|2022-04-15|15/12/2021|-0||1340000000||6.5700001716614|1|2021-10-29|15/09/2021|0.02||1150000000||6.6900000572205|1|2021-08-27|15/06/2021|0.02||1100000000||7.0700001716614|1|2021-04-17|15/03/2021|0.02||1300000000||7.4800000190735|1|2021-04-17|15/12/2020|-0||1140000000||7.4800000190735|1|2020-10-31|15/09/2020|0.02||1070000000||9.170000076294|1|2020-08-29|15/06/2020|0.02||1040000000||9.1499996185303|1|2020-04-30|15/03/2020|0.02||960000000||8.6999998092651|1|2020-04-18|15/12/2019|0.02||1000000000||10.229999542236|1|2019-10-30|15/09/2019|0.02||878300000||6.2399997711182|1|2019-08-29|15/06/2019|0.02||916000000||6.7800002098083|1|2019-04-30|15/12/2018|0.03||956000000||7.1100001335144|1|2019-04-29|15/03/2019|0.07||937100000||7.5100002288818|1|2018-10-31|15/09/2018|0.03||796700000||7.039999961853|1|2018-08-25|15/06/2018|0.05||699000000||10.020000457764|1
2025-04-07 03:49:54|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|600219|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001139|16441||38.65B|38650000000|3.33|118758899|3.06|-4.81|3.33-3.48|3.79|11572225648|0.86|8.2|33.48B|33479999999.999996|0.41|0.2|5.41|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|4.95|7|5.1|4.8|35|4|33|0.0029|-0.0108|0|0.1708|0.0563|14.3688|1.5025|2025-04-24|15/03/2025|||||3.329999923706|1|2025-03-25|15/12/2024|0.115|0.2|9250000000||3.8599998950958|1|2024-10-29|15/09/2024|0.11|0.11|8560000000|8560000000|4.2399997711182|1|2024-08-21|15/06/2024|0.11|0.11|8440000000|8440000000|3.5499999523163|1|2024-04-29|15/03/2024|0.07|0.07|||3.4400000572205|1|2024-02-29|15/12/2023|0.112|0.11|7150000000|7150000000|3.0199999809265|1|2023-10-28|15/09/2023|0.08|0.08|||3.0499999523163|1|2023-08-26|15/06/2023|0.07|0.07|7670000000|7670000000|3.0699999332428|1|2023-04-29|15/12/2022|0.06|0.08|8420000000||3.3900001049042|1|2023-04-29|15/03/2023|0.04|0.04|6830000000|6830000000|3.3900001049042|1|2022-10-27|15/09/2022|0.09|0.09|8620000000|8620000000|3.1600000858307|1|2022-08-26|15/06/2022|0.09|0.09|9050000000|9050000000|3.6500000953674|1|2022-04-28|15/03/2022|0.06|0.06|8860000000|8860000000|3.1800000667572|1|2022-03-31|15/12/2021|0.07|0.07|8340000000|8340000000|4.0599999427795|1|2021-10-27|15/09/2021|0.08|0.08|7840000000|7840000000|4.3899998664856|1|2021-08-27|15/06/2021|0.075|0.08|6800000000|6800000000|5.6500000953674|1|2021-04-27|15/03/2021|0.04|0.04|5740000000|5740000000|3.9300000667572|1|2021-04-16|15/12/2020|0.05|0.03|6700000000||3.7200000286102|1|2020-10-27|15/09/2020|0.05|0.05|5410000000|5410000000|2.329999923706|1|2020-08-25|15/06/2020|0.05|0.05|5250000000|5250000000|2.4500000476837|1
2025-04-07 03:50:01|07854|100686|/equities/pharm-glass|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.005|-0.0426|0.004|0.1064|0.0451|27.2858|0|2025-04-29|15/03/2025|||||21.969999313354|1|2025-04-29|15/12/2024||0.29|||21.969999313354|1|2024-10-29|15/09/2024|0.37|0.37|1240000000|1240000000|26.590000152588|1|2024-08-27|15/06/2024|0.38|0.36|1320000000|1320000000|21.75|1|2024-04-23|15/12/2023|0.235|0.28|1310000000|1310000000|30.940000534058|1|2024-04-23|15/03/2024|0.33|0.33|1270000000|1270000000|30.940000534058|1|2023-10-19|15/09/2023|0.34|0.34|1250000000|1250000000|28.209999084473|1|2023-08-29|15/06/2023|0.33|0.33|1190000000|1190000000|23.89999961853|1|2023-04-25|15/03/2023|0.25|0.26|1240000000|1240000000|25.270000457764|1|2023-04-25|15/12/2022|0.19|0.28|1200000000|1140000000|25.270000457764|1|2022-10-29|15/09/2022|0.29|0.29|1010000000|1010000000|30.639999389648|1|2022-08-23|15/06/2022|0.28|0.28|934400000||28.309999465942|1|2022-04-26|15/12/2021|0.2|0.27|1070000000||20.209999084473|1|2022-04-26|15/03/2022|0.26|0.26|1040000000|1040000000|20.209999084473|1|2021-10-26|15/09/2021|0.28|0.28|993500000||28.870000839233|1|2021-08-24|15/06/2021|0.24|0.24|888000000|888000000|33.009998321533|1|2021-04-27|15/03/2021|0.26|0.26|926100000||42.790000915527|1|2021-04-27|15/12/2020|0.25||1120000000||42.790000915527|1|2020-10-20|15/09/2020|0.25|0.25|780000000|780000000|48.240001678467|1|2020-08-18|15/06/2020|0.21||775000000||58.849998474121|1
2025-04-07 03:50:12|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|601019|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002TG8|9224||20.64B|20640000000|9.84|9812536|-4.29|-14.2|9.71-10.24|9.96|2086900000|0.38|11.49|11.91B|11910000000|0.86|0.56|5.46|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|13.53|3|13.9|13.16|33|4|30|-0.0637|-0.0735|-0.0014|0.2506|0.1103|12.2223|1.759|2025-04-25|15/03/2025|||||9.8400001525879|1|2025-04-10|15/12/2024|||||9.8400001525879|1|2024-10-31|15/09/2024|0.1||2570000000|2800000000|11.340000152588|1|2024-08-31|15/06/2024|0.26||3470000000|3250000000|11.869999885559|1|2024-04-29|15/03/2024|||2470000000|2470000000|10.029999732971|1|2024-04-19|15/12/2023|||4100000000|4100000000|10.739999771118|1|2023-10-31|15/09/2023|||2830000000|2830000000|8.539999961853|1|2023-08-30|15/06/2023|0.33|0.33|3050000000|3050000000|9.1599998474121|1|2023-04-29|15/03/2023|0.1||2170000000|2170000000|11.579999923706|1|2023-04-15|15/12/2022|0.26|0.26|3870000000|3870000000|8.170000076294|1|2022-10-29|15/09/2022|0.13|0.13|2460000000|2460000000|6.0100002288818|1|2022-08-25|15/06/2022|0.31|0.31|2850000000|2850000000|6.1599998474121|1|2022-04-29|15/03/2022|0.21||2040000000||5.789999961853|1|2022-04-09|15/12/2021|0.21||3960000000||6.5700001716614|1|2021-10-30|15/09/2021|0.31||2240000000||6.1300001144409|1|2021-08-30|15/06/2021|0.31||2840000000||5.3699998855591|1|2021-04-29|15/03/2021|0.31||1850000000||6.2300000190735|1|2021-04-14|15/12/2020|0.32|0.44|4000000000||5.8499999046326|1|2020-10-29|15/09/2020|0.14||1930000000||6.1999998092651|1|2020-08-31|15/06/2020|0.15||2270000000||6.9299998283386|1
2025-04-07 03:50:21|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|603026|CNY|Basic Materials|Chemicals|China|CNE100001ZW4|2055||6.66B|6660000000|32.8|4132057|-7.28|-50.5|32.23-34.4|35.88|202680000|0.73|-166|5.4B|5400000000|-0.2|0.04|0.11|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0088|0|0|-0.319|0.0579|43.8283|2.2228|2025-04-24|15/03/2025|||||32.799999237061|1|2025-04-11|15/12/2024|||||32.799999237061|1|2024-10-29|15/09/2024|||||35.139999389648|1|2024-08-30|15/06/2024|||||28.14999961853|1|2024-04-26|15/12/2023|||1240000000||40.5|1|2024-04-25|15/03/2024|||||40.860000610352|1|2023-10-27|15/09/2023|||||45.209999084473|1|2023-08-30|15/06/2023|||||51.180000305176|1|2023-04-29|15/03/2023|0.04||1460000000||65.23999786377|1|2023-04-29|15/12/2022|0.14||1520000000||65.23999786377|1|2022-10-28|15/09/2022|1.04||3320000000|3320000000|98.889999389648|1|2022-08-31|15/06/2022|0.99||1710000000|1710000000|122.08999633789|1|2022-04-27|15/03/2022|2.22||1770000000||85.599998474121|1|2022-04-09|15/12/2021|2.16||2000000000||140.44000244141|1|2021-10-28|15/09/2021|1.77||1410000000||275.25|1|2021-08-20|15/06/2021|1.14||1960000000||225.91000366211|1|2021-04-29|15/03/2021|1.05||1680000000||80.650001525879|1|2021-03-30|15/12/2020|1.05||1560000000||68.900001525879|1|2020-10-31|15/09/2020|0.49||1180000000||45.340000152588|1|2020-08-31|15/06/2020|-0.12||860000000|860000000|39.400001525879|1
2025-04-07 03:50:27|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|603029|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002748|903||1.96B|1960000000|16.08|4560020|-2.22|-22.03|15.5-16.52|16.82|121342000|1.01|29.2|706.55M|706550000|0.55|0.17|0.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|23|-0.0165|0|0|-0.4507|0.429|42.2205|5.657|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1|2022-10-30|15/09/2022|0.06||132800000||11.630000114441|1|2022-08-18|15/06/2022|0.01||57540000||13.170000076294|1|2022-04-29|15/03/2022|0.03||88700000||10.100003242493|1|2022-04-08|15/12/2021|0.33||280600000||12.907695770264|1|2021-10-28|15/09/2021|||106100000||9.0076951980591|1|2021-08-19|15/06/2021|0.04||54800000||10.830772399902|1|2021-04-30|15/03/2021|0.02||80170000||9.4846181869507|1|2021-03-31|15/12/2020|0.23||180600000||9.5769262313843|1|2020-10-30|15/09/2020|-0.03||128400000||11.753849983215|1|2020-08-28|15/06/2020|-0.03||63220000||13.169235229492|1|2020-04-30|15/03/2020|-0.02||75880000||13.39999961853|1|2020-04-01|15/12/2019|0.13||204500000||14.35000038147|1|2019-10-30|15/09/2019|0.1||125500000||14.789999961853|1|2019-08-29|15/06/2019|-0.06||55810000||14.10000038147|1|2019-04-29|15/03/2019|-0.05||75710000||15.539999961853|1|2019-03-30|15/12/2018|0.21||129400000||16.229999542236|1|2018-10-30|15/09/2018|0.02||125100000||13.460000038147|1|2018-08-29|15/06/2018|-0.08||26500000||14.829999923706|1
2025-04-07 03:50:35|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|600777|CNY|Energy|Oil \u0026 Gas|China|CNE000000NJ0|243||18.29B|18290000000|2.69|61845926|-7.25|-2.88|2.65-2.69|2.44|6800495825|0.38|7.69|8.38B|8380000000.000001|0.35|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|23|-0.0065|0|0|-2.8326|0.427|23.4619|13.0322|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1|2022-10-28|15/09/2022|0.15||2480000000||2.5299999713898|1|2022-08-12|15/06/2022|0.16||2590000000||2.460000038147|1|2022-04-29|15/12/2021|-0.02||1470000000||1.7200000286102|1|2022-04-28|15/03/2022|0.01||1680000000||1.75|1|2021-10-28|15/09/2021|0.01||1240000000||2.2599999904633|1|2021-08-12|15/06/2021|0.01||897600000||1.539999961853|1|2021-04-30|15/12/2020|-0.4||518500000||1.5|1|2021-04-30|15/03/2021|0.01||1210000000||1.5|1|2020-10-30|15/09/2020|0.01||1160000000||1.6399999856949|1|2020-08-14|15/06/2020|0.01||886100000||2.25|1|2020-04-23|15/03/2020|0.01||1580000000||1.7400000095367|1|2020-03-31|15/12/2019|0.01||1690000000||1.75|1|2019-10-29|15/09/2019|0.09||1710000000||2.079999923706|1|2019-08-04|15/06/2019|0.08||1400000000||2.1099998950958|1|2019-04-30|15/12/2018|-0.01||1220000000||2.3699998855591|1|2019-04-25|15/03/2019|-0.02||1270000000||3.039999961853|1|2018-10-26|15/09/2018|0.06||1410000000||2.3499999046326|1|2018-08-10|15/06/2018|0.02||1180000000||2.4800000190735|1
2025-04-07 03:50:41|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|601028|CNY|Energy|Coal|China|CNE100001914|409||9.98B|9980000000|12.83|32133837|4.99|-17.18|12.78-12.92|12.83|777927005|0.56|27.3|2.1B|2100000000|0.47|0.05|0.39|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|13|2|13|13|34|4|25|-0.0009|0|0|0.1928|0.883|55.6821|3.3852|2025-04-29|15/12/2024|||||12.829999923706|1|2025-04-23|15/03/2025|||||12.829999923706|1|2024-10-30|15/09/2024|||||13.60000038147|1|2024-08-30|15/06/2024|||||12.069999694824|1|2024-04-17|15/12/2023|||||10.979999542236|1|2024-04-17|15/03/2024|||380000000|380000000|10.979999542236|1|2023-10-28|15/09/2023|||||11.85000038147|1|2023-08-26|15/06/2023|||||9.6599998474121|1|2023-04-26|15/03/2023|0.18||2730000000||12.069999694824|1|2023-04-24|15/12/2022|0.19||2690000000||11.779999732971|1|2022-10-26|15/09/2022|0.04||3260000000||23.510000228882|1|2022-08-27|15/06/2022|0.04||2200000000||19.940000534058|1|2022-04-27|15/03/2022|0.1||2780000000||18.379999160767|1|2022-04-20|15/12/2021|0.07||2510000000||19.639999389648|1|2021-10-23|15/09/2021|0.14||3260000000||18.280000686646|1|2021-08-21|15/06/2021|0.13||3100000000||17.549999237061|1|2021-04-30|15/03/2021|0.13||2480000000||17.799999237061|1|2021-04-20|15/12/2020|0.03||2730000000||18.120000839233|1|2020-10-31|15/09/2020|0.05||4860000000||13.64999961853|1|2020-08-21|15/06/2020|0.05||2970000000||12|1
2025-04-07 03:50:50|07860|100941|/equities/sgsb-group|SHANGHAICOMP|600843|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000C41|3568|Shang Gong Group Co Ltd A|7.50B|7500000000|10.68|44465119|100.51|-19.28|10.68-10.96|12.1|702170680|0.36|-178|4.48B|4480000000|-0.06|0.05|0.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|||||26|4|23|0.0029|0|0|0.0884|0.0124|62.1675|1.7378|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1|2022-10-28|15/09/2022|0.04||824100000||4.9899997711182|1|2022-08-30|15/06/2022|0.03||770400000||5.4400000572205|1|2022-04-29|15/03/2022|0.06||726200000||4.3499999046326|1|2022-04-29|15/12/2021|-0.04||864600000||4.3499999046326|1|2021-10-29|15/09/2021|0.01||755000000||5.6399998664856|1|2021-07-27|15/06/2021|0.06||768000000||6.460000038147|1|2021-04-30|15/03/2021|0.09||736900000||5.6700000762939|1|2021-04-30|15/12/2020|0.08||790300000||5.6700000762939|1|2020-10-31|15/09/2020|0.04||824200000||6.2300000190735|1|2020-08-29|15/06/2020|0.03||820100000||7.0799999237061|1|2020-04-30|15/03/2020|||630100000||6.7199997901917|1|2020-03-31|15/12/2019|0.01||807400000||6.3099999427795|1|2019-10-30|15/09/2019|0.02||781100000||7.8200001716614|1|2019-08-31|15/06/2019|0.07||815600000||7.3099999427795|1|2019-04-29|15/03/2019|0.06||806400000||8.0100002288818|1|2019-04-16|15/12/2018|0.01||907500000||8.8400001525879|1|2018-10-31|15/09/2018|0.06||798300000||6.5500001907349|1|2018-08-31|15/06/2018|0.1||793400000||8.3000001907349|1
2025-04-07 03:51:01|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|900924|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000FY5|3568|Shang Gong Group Co Ltd B|1.03B|1030000000|0.333|1095146|9.73|-0.466|0.327-0.342|0.363|702170680|0.36|-178|4.48B|4480000000|-0.06|0.01|1.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||16|4|5|-0.0038|0|0|1.5436|0.0002|7.1625|0.22|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1|2020-10-31|15/09/2020|||||0.37299999594688|1|2020-08-29|15/06/2020|||||0.39700001478195|1|2020-04-30|15/03/2020|||||0.36199998855591|1|2020-03-31|15/12/2019|||||0.40999999642372|1|2019-08-31|15/06/2019|||||0.5|1|2019-04-16|15/12/2018|||||0.73400002717972|1|2018-10-31|15/09/2018|||||0.6240000128746|1|2018-08-31|15/06/2018|||||0.67400002479553|1|2018-04-28|15/03/2018|0.08||701400000||0.85100001096725|1|2018-04-17|15/12/2017|0.01||791300000||0.88599997758865|1|2017-10-31|15/09/2017|0.12||741100000||1.0039999485016|1|2017-08-31|15/06/2017|0.12||806700000||1.0130000114441|1|2017-04-29|15/03/2017|0.11||725900000||0.98299998044968|1|2017-04-06|15/12/2016|||713900000||1.0470000505447|1||||
2025-04-07 03:51:11|07862|100812|/equities/yatong|SHANGHAICOMP|600692|CNY|Real Estate|Real Estate Operations|China|CNE000000BH9|539||2.51B|2510000000|7.14|12144379|41.1|-10.5|7.14-7.55|7.89|351764064|0.36|102|975.77M|975770000|0.07|0.02|0.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0109|0|0|-0.9459|0.5096|48.9213|3.7308|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1|2022-10-27|15/09/2022|-0.03||141500000||5.4699997901917|1|2022-08-25|15/06/2022|-0.01||134600000||6.0999999046326|1|2022-04-28|15/03/2022|0.01||262600000||5.4299998283386|1|2022-04-11|15/12/2021|0.09||613600000||7.3800001144409|1|2021-10-27|15/09/2021|0.02||379100000||5.5700001716614|1|2021-08-25|15/06/2021|0.01||323400000||5.7600002288818|1|2021-04-28|15/03/2021|0.01||189900000||7.1500000953674|1|2021-03-25|15/12/2020|0.19||788500000||7.3899998664856|1|2020-10-22|15/09/2020|-0.01||90400000||6.6999998092651|1|2020-08-26|15/06/2020|0.02||94650000||7.3699998855591|1|2020-04-28|15/03/2020|-0.04||29010000||6.6799998283386|1|2020-03-26|15/12/2019|0.05||277500000||6.6799998283386|1|2019-10-25|15/09/2019|0.01||176600000||6.7800002098083|1|2019-08-29|15/06/2019|0.02||245200000||6.9099998474121|1|2019-04-24|15/03/2019|0.02||160700000||8.8599996566772|1|2019-03-28|15/12/2018|0.02||209300000||8.710000038147|1|2018-10-26|15/09/2018|0.03||154300000||5.789999961853|1|2018-08-29|15/06/2018|0.04||193800000||6.8600001335144|1
2025-04-07 03:51:19|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|603329|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002T30|616||2.20B|2200000000|13.85|2544431|7.04|-15.19|13.71-14.49|13.93|158756195|0.21|46.67|3.77B|3770000000|0.3|0.1|0.67|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||25|4|24|-0.0321|0|0|-0.2072|0.187|1.3429|1.3579|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1|2022-10-27|15/09/2022|-0.25||620800000||19.25|1|2022-08-23|15/06/2022|0.76||1170000000||19.979999542236|1|2022-04-27|15/03/2022|0.36||707200000||12.159999847412|1|2022-04-27|15/12/2021|0.19||910100000||12.159999847412|1|2021-10-27|15/09/2021|0.22||711900000||13.14999961853|1|2021-08-25|15/06/2021|0.3||589400000||12.220000267029|1|2021-04-21|15/03/2021|0.18||381700000||12.270000457764|1|2021-04-21|15/12/2020|0.04||492900000||12.270000457764|1|2020-10-28|15/09/2020|0.25||513800000||13.449999809265|1|2020-08-26|15/06/2020|0.13||398000000||14.579999923706|1|2020-04-29|15/03/2020|0.07||329300000||10.039999961853|1|2020-04-29|15/12/2019|-0.62||404400000||10.039999961853|1|2019-10-30|15/09/2019|-0.27||365000000||16.799999237061|1|2019-08-28|15/06/2019|0.08||442000000||16.799999237061|1|2019-04-24|15/03/2019|0.05||543900000||23.840000152588|1|2019-04-24|15/12/2018|-0.01||566500000||23.840000152588|1|2018-10-30|15/09/2017|0.16||460400000||21.5|1|2018-10-30|15/09/2018|0.07||464000000||21.5|1
2025-04-07 03:51:28|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|603214|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100002ZL5|3315||2.82B|2820000000|20.42|8289396|43.45|-25.65|19.06-20.66|19.81|138540036|0.47|27.01|3.47B|3470000000|0.76|0.46|2.21|2025-04-24 00:00:00|2025-04-24|neutral|buy|buy|strong_sell|strong_sell|strong_buy|sell|neutral|strong_buy|28|5|28|28|33|4|30|-0.0468|-0.0233|-0.0402|0.6501|0.1272|46.7452|1.581|2025-04-24|15/03/2025|||||20.420000076294|1|2025-04-03|15/12/2024|||||19.809999465942|1|2024-10-25|15/09/2024|-0.05||774000000|774000000|16.489999771118|1|2024-08-15|15/06/2024|0.21||888000000|889000000|10.720000267029|1|2024-04-26|15/03/2024|0.04|0.04|806090000|806090000|13.300000190735|1|2024-04-03|15/12/2023|0.41|0.41|910750000|911000000|13.180000305176|1|2023-10-26|15/09/2023|||755000000|755000000|15.560000419617|1|2023-08-23|15/06/2023|||909000000|908670000|16.040000915527|1|2023-04-29|15/03/2023|0.02|0.02|758000000|757840000|18.14999961853|1|2023-04-07|15/12/2022|0.29|0.29|997960000|998000000|17.909999847412|1|2022-10-26|15/09/2022|0.03||753000000|753000000|16.60000038147|1|2022-08-18|15/06/2022|0.03|0.03|1010000000|948750000|18|1|2022-04-28|15/03/2022|-0.09||855000000|855000000|15.630000114441|1|2022-04-15|15/12/2021|0.28|0.28|999000000|998890000|18.040000915527|1|2021-10-26|15/09/2021|-0.09|-0.09|512000000|512070000|21.329999923706|1|2021-08-20|15/06/2021|0.25|0.25|599000000|598840000|28.049999237061|1|2021-04-23|15/03/2021|0.08||540000000|540000000|25.010000228882|1|2021-04-02|15/12/2020|0.39|0.57|646170000|646170000|22.940000534058|1|2020-10-22|15/09/2020|0.2|0.2|514170000|514170000|30.819999694824|1|2020-08-18|15/06/2020|0.255|0.26|576800000|576800000|34.049999237061|1
2025-04-07 03:51:39|07865|100774|/equities/aj-corp|SHANGHAICOMP|600643|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE0000008S7|714||7.20B|7200000000|4.52|14368743|12.3|-6.82|4.52-4.88|4.95|1593170778|0.67|-56.63|2.53B|2530000000|-0.08|0.02|0.4|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0058|0.0094|0|-0.211|0.0275|12.7775|5.0812|2025-04-24|15/03/2025|||||4.5199999809265|1|2025-04-18|15/12/2024|||||4.5199999809265|1|2024-10-30|15/09/2024|||||5.6799998283386|1|2024-08-23|15/06/2024|||||3.8699998855591|1|2024-04-30|15/03/2024|||||4.5100002288818|1|2024-04-19|15/12/2023|||||4.2600002288818|1|2023-10-27|15/09/2023|||||5.3000001907349|1|2023-08-22|15/06/2023|||||5.5599999427795|1|2023-04-28|15/03/2023|0.13||498800000||5.3299999237061|1|2023-03-31|15/12/2022|-0.11||532900000||5.460000038147|1|2022-10-28|15/09/2022|0.07||748600000||5.3600001335144|1|2022-08-26|15/06/2022|0.16||823200000||5.9000000953674|1|2022-04-26|15/03/2022|0.18||903600000||5.8800001144409|1|2022-03-31|15/12/2021|0.00||896800000||6.5999999046326|1|2021-10-28|15/09/2021|0.17||1110000000||6.6500000953674|1|2021-08-28|15/06/2021|0.34||1090000000||6.75|1|2021-04-28|15/03/2021|0.20||1230000000||6.8299999237061|1|2021-03-31|15/12/2020|0.2||1350000000||7.1900000572205|1|2020-10-29|15/09/2020|0.23||1010000000||8.2200002670288|1|2020-08-29|15/06/2020|0.23||1180000000||8.8800001144409|1
2025-04-07 03:51:46|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|0.0086|-0.1746|0.041|0.4585|0.1405|114.6581|0|2025-04-25|15/03/2025||0.07|||29.969999313354|1|2025-03-22|15/12/2024|0.0453|0.0481|538000000|408000000|37.349998474121|1|2024-10-30|15/09/2024|0.0575|0.0551|404000000|404000000|16.299999237061|1|2024-08-26|15/06/2024|0.0561|0.0561||389000000|12.090000152588|1|2024-04-26|15/03/2024|0.0562|0.06|381000000|381400000|13.615388870239|1|2024-04-13|15/12/2023|0.036|0.04|427000000|392280000|13.500003814697|1|2023-10-28|15/09/2023|0.0686|0.07|369240000|369240000|15.207696914673|1|2023-08-26|15/06/2023|0.082|0.08|374010000|374010000|16.561542510986|1|2023-04-28|15/03/2023|0.0741|0.07|372040000|378330000|17.379133224487|1|2023-03-11|15/12/2022|0.0668|0.07|361840000|361840000|17.318693161011|1|2022-10-28|15/09/2022|0.0549|0.05|381240000|381240000|13.351657867432|1|2022-08-20|15/06/2022|0.0495|0.08|369780000|369780000|13.835174560547|1|2022-04-30|15/03/2022|0.15|0.08|343000000|343000000|16.514291763306|1|2022-03-18|15/12/2021|0.011|0.01|351000000|311000000|28.714296340942|1|2021-10-29|15/09/2021|0.0714|0.13|302500000|301000000|22.285722732544|1|2021-08-21|15/06/2021|0.0495|0.0853|287000000|286600000|22.785722732544|1|2021-04-29|15/03/2021|0.0659|0.1|263000000|263000000|30.819999694824|1|2021-03-20|15/12/2020|0.0522|0.11|258000000|263940000|34.650012969971|1|2020-10-30|15/09/2020|0.0824|0.13|258310000|238000000|46.685733795166|1|2020-08-29|15/06/2020|0.051|0.14|219400000|215500000|61.957168579102|1
2025-04-07 03:51:56|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|600827|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000CB0|22252|Shanghai Bailian Group Co Ltd A|15.56B|15560000000|8.75|14159871|3.3|-12.77|8.68-9.18|9.26|1784168117|0.81|9.18|28.56B|28560000000|0.96|0.12|1.28|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.48|5|15.97|13|35|4|32|-0.0026|0.0447|-0.0177|0.2657|0.0026|38.1816|0.5731|2025-04-28|15/03/2025|||||8.75|1|2025-04-15|15/12/2024||0.04|||8.75|1|2024-10-31|15/09/2024||0.05|6440000000||9.329999923706|1|2024-08-31|15/06/2024||0.08|6340000000||7.460000038147|1|2024-04-29|15/03/2024|0.11|0.11|8830000000|8830000000|8.4499998092651|1|2024-04-13|15/12/2023|0.03|0.03|6960000000|6960000000|9.0200004577637|1|2023-10-31|15/09/2023|0.01|0.01|7230000000|7230000000|10.449999809265|1|2023-08-31|15/06/2023|0.07|0.06|6850000000|6850000000|11.989999771118|1|2023-04-29|15/03/2023|0.12|0.12|9490000000|9490000000|13.35000038147|1|2023-04-29|15/12/2022|0.49|0.49|7160000000|7160000000|13.35000038147|1|2022-10-29|15/09/2022|-0.04|-0.04|8000000000|8000000000|10.369999885559|1|2022-08-31|15/06/2022|-0.15|-0.15|6820000000|6820000000|11.310000419617|1|2022-04-30|15/03/2022|0.09|0.09|10290000000|10290000000|11.170000076294|1|2022-04-30|15/12/2021|0.1||8140000000|8858000000|11.170000076294|1|2021-10-30|15/09/2021|0.04|0.04|8100000000|8100000000|13.770000457764|1|2021-08-31|15/06/2021|0.13|0.13|8070000000|8070000000|14.840000152588|1|2021-04-30|15/03/2021|0.15|0.15|10340000000|10340000000|22.059999465942|1|2021-04-30|15/12/2020|0.2||8940000000||22.059999465942|1|2020-10-31|15/09/2020|0.1|0.1|9110000000|9110000000|14.359999656677|1|2020-08-29|15/06/2020|0.13||8990000000|8990000000|15.890000343323|1
2025-04-07 03:52:03|07868|101183|/equities/friendship-b|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|28|-0.0037|0.0241|-0.0197|0.072|0.0107|2.7262|0|2025-04-28|15/03/2025|||||0.58799999952316|1|2025-04-15|15/12/2024||0.04|||0.58799999952316|1|2024-10-31|15/09/2024||0.05|6440000000||0.52600002288818|1|2024-08-31|15/06/2024||0.08|6340000000||0.42599999904633|1|2024-04-29|15/03/2024|0.11|0.11|8830000000|8830000000|0.46200001239777|1|2024-04-13|15/12/2023|0.03|0.03|6960000000|6960000000|0.47699999809265|1|2023-10-31|15/09/2023|0.01|0.01|7230000000|7230000000|0.54000002145767|1|2023-08-31|15/06/2023|0.07|0.06|6850000000|6850000000|0.625|1|2023-04-29|15/12/2022|0.49|0.49|7160000000|7160000000|0.70300000905991|1|2023-04-29|15/03/2023|0.12|0.12|9490000000|9490000000|0.70300000905991|1|2022-10-29|15/09/2022|-0.04|-0.04|8000000000|8000000000|0.66299998760223|1|2022-08-31|15/06/2022|-0.15|-0.15|6820000000|6820000000|0.77200001478195|1|2022-04-30|15/03/2022|0.09|0.09|10290000000|10290000000|0.78200000524521|1|2022-04-30|15/12/2021|0.1||8140000000|8858000000|0.78200000524521|1|2021-10-30|15/09/2021|0.04|0.04|8100000000|8100000000|0.88599997758865|1|2021-08-31|15/06/2021|0.13|0.13|8070000000|8070000000|0.88800001144409|1|2021-04-30|15/12/2020|0.2||8940000000||1.0549999475479|1|2021-04-30|15/03/2021|0.15|0.15|10340000000|10340000000|1.0549999475479|1|2020-10-31|15/09/2020|0.10|0.1||9110000000|0.92900002002716|1|2020-08-29|15/06/2020|0.14|||8990000000|0.93900001049042|1
2025-04-07 03:52:15|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|603197|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002X83|6678||7.97B|7970000000|37.58|6769554|-7.39|-54.99|37.58-38.98|44.21|212076320|0.35|27.43|6.77B|6770000000|1.37|0.85|2.04|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|51.84|10|57.9|43.5|33|4|30|0.0057|-0.0165|-0.0732|0.2114|0.3445|33.2637|2.3627|2025-04-30|15/12/2024||0.83|||37.580001831055|1|2025-04-24|15/03/2025|||||37.580001831055|1|2024-10-31|15/09/2024||0.8|1840000000|1840000000|38.790000915527|1|2024-09-02|15/06/2024||0.45|1700000000|1700000000|29.799999237061|1|2024-04-27|15/12/2023|0.19|0.5|1740000000|2190000000|43.180000305176|1|2024-04-26|15/03/2024|0.32||1480000000|1480000000|42.180000305176|1|2023-10-31|15/09/2023|0.74|0.74|1540000000|1540000000|63.5|1|2023-08-30|15/06/2023|0.43|0.43|1430000000|1430000000|57.790000915527|1|2023-04-27|15/12/2022|0.47|0.34|1560000000|3898000000|41.200000762939|1|2023-04-27|15/03/2023|0.45|0.45|1190000000|1190000000|41.200000762939|1|2022-10-29|15/09/2022|0.25|0.25|1150000000|1150000000|40.799999237061|1|2022-08-31|15/06/2022|0.09|0.09|1100000000|1100000000|52.580001831055|1|2022-04-28|15/12/2021|0.21|0.24|1060000000||30.219999313354|1|2022-04-28|15/03/2022|0.21|0.21|965000000|965000000|30.219999313354|1|2021-10-28|15/09/2021|0.49|0.34|939000000||32.180000305176|1|2021-08-31|15/06/2021|0.23||968600000||34.200000762939|1|2021-04-28|15/03/2021|0.26||931800000||27.069999694824|1|2021-04-28|15/12/2020|0.26|0.38|1020000000||27.069999694824|1|2020-10-28|15/09/2020|0.46|0.45|928800000||29.799999237061|1|2020-08-29|15/06/2020|0.11|0.11|610500000||28.530000686646|1
2025-04-07 03:52:26|07870|100943|/equities/baosight|SHANGHAICOMP|600845|CNY|Technology|Software \u0026 IT Services|China|CNE000000C66|5988|Shanghai Baosight Software Co Ltd A|76.85B|76850000000|26.65|28520703|-5.45|-38.72|25.98-27.47|28.77|2883803858|0.48|33.56|13.64B|13640000000|0.8|1|3.51|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.29|10|46.74|31|34|4|32|0.0042|-0.0245|-0.0036|0.0795|0.1034|43.4497|10.0359|2025-04-23|15/03/2025||0.23||3560000000|26.64999961853|1|2025-04-01|15/12/2024|0.25|0.29|4180000000|4540000000|30.489999771118|1|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|28.75|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|28.889999389648|1|2024-04-24|15/03/2024|0.2|0.2|3390000000|3390000000|30.749988555908|1|2024-03-30|15/12/2023|0.2333|0.23|4100000000|4100000000|31.62498664856|1|2023-10-21|15/09/2023|0.25|0.25|3140000000|3140000000|35.416652679443|1|2023-08-19|15/06/2023|0.2333|0.23|3150000000|3150000000|40.833316802979|1|2023-04-28|15/03/2023|0.175|0.18|2520000000|2520000000|37.819412231445|1|2023-04-05|15/12/2022|0.2292|0.23|5500000000|5500000000|39.999969482422|1|2022-10-26|15/09/2022|0.1875|0.19|2690000000|2690000000|26.979145050049|1|2022-08-24|15/06/2022|0.1875|0.22|2470000000|2470000000|27.368034362793|1|2022-04-28|15/03/2022|0.1603|0.16|2500000000|2500000000|28.333330154419|1|2022-03-29|15/12/2021|0.1442|0.14|4350000000|4350000000|30.192304611206|1|2021-10-30|15/09/2021|0.1709|0.17|2530000000|2530000000|53.846168518066|1|2021-08-20|15/06/2021|0.187|0.17|2740000000|2740000000|51.838478088379|1|2021-04-20|15/03/2021|0.1414|0.14|1860000000|1860000000|37.278129577637|1|2021-04-13|15/12/2020|0.1101|0.12|3810000000|3810000000|33.940849304199|1|2020-10-28|15/09/2020|0.1109|0.11|2290000000|2290000000|37.100612640381|1|2020-08-20|15/06/2020|0.33||2120000000|2120000000|39.461563110352|1
2025-04-07 03:52:37|07871|101185|/equities/baosight-b|SHANGHAICOMP|900926|USD|Technology|Software \u0026 IT Services|China|CNE000000GG0|5988|Shanghai Baosight Software Co Ltd B|10.51B|10510000000|1.525|2686788|-7.11|-1.901|1.49-1.552|1.599|2883803858|0.48|33.56|13.64B|13640000000|0.8|0.14|8.81|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.012|1|13.012|13.012|34|4|27|0.0051|-0.0245|-0.0036|0.0765|0.108|2.8191|0.6004|2025-04-23|15/03/2025||0.23||3560000000|1.5249999761581|1|2025-04-01|15/12/2024|0.25|0.29|4180000000|4540000000|1.7749999761581|1|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|1.5950000286102|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|1.4769999980927|1|2024-04-24|15/03/2024|0.2|0.2|3390000000|3390000000|1.6116659641266|1|2024-03-30|15/12/2023|0.2333|0.23|4100000000|4100000000|1.699166059494|1|2023-10-21|15/09/2023|0.25|0.25|3140000000|3140000000|1.5991660356522|1|2023-08-19|15/06/2023|0.2333|0.23|3150000000|3150000000|1.9774990081787|1|2023-04-28|15/03/2023|0.175|0.18|2520000000|2520000000|2.3833310604095|1|2023-04-05|15/12/2022|0.2292|0.23|5500000000|5500000000|2.2770819664002|1|2022-10-26|15/09/2022|0.1875|0.19|2690000000|2690000000|1.9861099720001|1|2022-08-24|15/06/2022|0.1875|0.22|2470000000|2470000000|2.3013870716095|1|2022-04-28|15/03/2022|0.1603|0.16|2500000000|2500000000|2.2788460254669|1|2022-03-29|15/12/2021|0.1442|0.14|4350000000|4350000000|2.4865379333496|1|2021-10-30|15/09/2021|0.1709|0.17|2530000000|2530000000|3.0746159553528|1|2021-08-20|15/06/2021|0.187|0.17|2740000000|2740000000|2.8223090171814|1|2021-04-20|15/03/2021|0.1414|0.14|1860000000|1860000000|2.1372790336609|1|2021-04-13|15/12/2020|0.1101|0.12|3810000000|3810000000|2.0633149147034|1|2020-10-28|15/09/2020|0.1109|0.11|2290000000|2290000000|2.2461550235748|1|2020-08-20|15/06/2020|0.24||2120000000|2120000000|1.6491130590439|1
2025-04-07 03:52:46|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|601968|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE1000022Q0|1363||5.44B|5440000000|4.3|5394425|-11.5|-6|4.29-4.63|4.74|1261432936|0.51|28.87|8.1B|8100000000|0.15|0.14|2.94|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|0.0081|-0.125|0|0.4972|0.0506|41.7019|1.296|2025-04-26|15/12/2024|||||4.3000001907349|1|2025-04-25|15/03/2025|||||4.3000001907349|1|2024-10-31|15/09/2024|||||5.1399998664856|1|2024-08-31|15/06/2024|||2020000000||4.5900001525879|1|2024-04-27|15/12/2023|||||5.289999961853|1|2024-04-26|15/03/2024|||||5.2800002098083|1|2023-10-31|15/09/2023|||||5.710000038147|1|2023-08-31|15/06/2023|||2030000000|2030000000|6.5199999809265|1|2023-04-28|15/03/2023|0.05||1760000000||6.7399997711182|1|2023-04-28|15/12/2022|0.05|0.08|2330000000||6.7399997711182|1|2022-10-26|15/09/2022|0.1|0.1|2380000000|2380000000|7|1|2022-08-27|15/06/2022|0.06|0.06|1980000000||8.6800003051758|1|2022-04-29|15/03/2022|0.06||1850000000||5.7399997711182|1|2022-04-29|15/12/2021|0.06||2010000000||5.7399997711182|1|2021-10-29|15/09/2021|0.04||1770000000||9.0299997329712|1|2021-08-27|15/06/2021|0.07||1670000000||10.189999580383|1|2021-04-29|15/03/2021|0.1||1520000000||8.6999998092651|1|2021-04-29|15/12/2020|0.01||1660000000||8.6999998092651|1|2020-10-29|15/09/2020|0.07||1610000000||7.7800002098083|1|2020-08-28|15/06/2020|0.09||1540000000||7.5199999809265|1
2025-04-07 03:52:55|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|603009|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001TD7|1234||13.41B|13410000000|39.6|18343371|192.94|-60.28|39.6-40.8|44.87|338526168|0.6|198|2.02B|2020000000|0.2|0.06|0.13|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|25|0.0091|0|0|-1.9199|0.0426|57.2914|2.0428|2025-04-25|15/03/2025|||||39.599998474121|1|2025-02-28|15/12/2024|||567000000||59.919998168945|1|2024-10-25|15/09/2024|||||28.280000686646|1|2024-08-15|15/06/2024|||||15.989999771118|1|2024-04-26|15/03/2024|||||15.479999542236|1|2024-04-03|15/12/2023|||||15.75|1|2023-10-31|15/09/2023|||478000000|478000000|10.319999694824|1|2023-04-27|15/03/2023|0.02||388700000||6.2300000190735|1|2023-04-25|15/12/2022|0.02||486300000||6.1799998283386|1|2022-10-28|15/09/2022|0.03||437800000||6.5|1|2022-08-24|15/06/2022|0.01||353200000||8.4300003051758|1|2022-04-29|15/03/2022|0.07||428300000||5.0599999427795|1|2022-04-07|15/12/2021|0.04||464000000||6.4000000953674|1|2021-10-27|15/09/2021|0.03||389500000||6.1300001144409|1|2021-07-29|15/06/2021|0.05||455100000||6.210000038147|1|2021-04-27|15/03/2021|0.06||429300000||5.8800001144409|1|2021-03-31|15/12/2020|0.06||477500000||5.3099999427795|1|2020-10-31|15/09/2020|0.04||392400000||5.8299999237061|1|2020-08-15|15/06/2020|-0.02||356400000||7.0900001525879|1|2020-04-29|15/12/2019|-0.44||360600000||5.8499999046326|1
2025-04-07 03:53:04|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|603037|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002Z73|493||2.70B|2700000000|14.38|10626457|-5.72|-19.85|14.38-14.97|16.66|187514234|0.63|27.13|788.23M|788230000|0.53|0.5|3.13|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||33|4|24|-0.012|0|0|0.1221|0.0468|23.3613|6.5408|2025-04-29|15/12/2024|||||14.380000114441|1|2025-04-25|15/03/2025|||||14.380000114441|1|2024-10-30|15/09/2024|||||14.5|1|2024-08-20|15/06/2024|||||13.289999961853|1|2024-04-27|15/12/2023|||||14.785719871521|1|2024-04-26|15/03/2024|||||14.735719680786|1|2023-10-27|15/09/2023|||||13.671434402466|1|2023-08-22|15/06/2023|||||9.9857177734375|1|2023-04-25|15/12/2022|0.24||202700000||9.0824241638184|1|2023-04-25|15/03/2023|0.08||124900000||9.0824241638184|1|2022-10-27|15/09/2022|0.26||166600000||8.8241815567017|1|2022-08-23|15/06/2022|0.14||152000000||9.8022050857544|1|2022-04-29|15/03/2022|0.12||120700000||10.923080444336|1|2022-04-26|15/12/2021|0.19||172200000||11.038464546204|1|2021-10-28|15/09/2021|0.2||125000000||17.64999961853|1|2021-08-24|15/06/2021|0.21||122400000||16.930000305176|1|2021-04-30|15/03/2021|0.21||128800000||17.030000686646|1|2021-04-27|15/12/2020|0.31||163100000||16.450000762939|1|2020-10-30|15/09/2020|0.22||128200000||16.530000686646|1|2020-08-25|15/06/2020|0.10||116300000||17.5|1
2025-04-07 03:53:16|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|603887|CNY|Technology|Software \u0026 IT Services|China|CNE1000030H2|989||10.69B|10690000000|17.61|69199836|221.59|-24.2|17.42-18.5|19.59|608944421|0.26|-7.12|1.95B|1950000000|-2.5|||2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|-0.0292|0|0|-1.0267|0.1801|24.6239|5.5672|2025-04-30|15/12/2024|||||17.610000610352|1|2025-04-25|15/03/2025|||||17.610000610352|1|2024-10-31|15/09/2024|||||20.190000534058|1|2024-08-30|15/06/2024|||||5.7600002288818|1|2024-04-30|15/03/2024|||||5.5100002288818|1|2024-04-19|15/12/2023|||||4.9200000762939|1|2023-10-31|15/09/2023|||||8.079999923706|1|2023-08-05|15/06/2023|||||8.460000038147|1|2023-04-28|15/03/2023|-0.03||540900000||8.0100002288818|1|2023-04-21|15/12/2022|-0||1010000000||8.7399997711182|1|2022-10-28|15/09/2022|-0.02||689900000||6.6700000762939|1|2022-08-27|15/06/2022|-0.05||424700000||7.039999961853|1|2022-04-30|15/12/2021|-2.24||1170000000||7.1199998855591|1|2022-04-30|15/03/2022|0.07||558000000||7.1199998855591|1|2021-10-28|15/09/2021|-0.09||488700000||7.8000001907349|1|2021-08-27|15/06/2021|0.06||682100000||9.6599998474121|1|2021-04-28|15/03/2021|0.2||567500000||11.466662406921|1|2021-03-31|15/12/2020|0.29||1400000000||11.899994850159|1|2020-10-13|15/09/2020|0.26||978300000||20.808324813843|1|2020-08-28|15/06/2020|0.27||1040000000|1040000000|23.666656494141|1
2025-04-07 03:53:26|07876|100763|/equities/jinling|SHANGHAICOMP|600621|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE0000006D3|1821||13.63B|13630000000|12.79|19846130|1.58|-18.37|12.71-13.56|14.21|1060899292|0.66|47.89|1.51B|1510000000|0.27|0.14|0.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0029|0|0|0.7372|0.1823|84.4709|8.2436|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1|2022-10-28|15/09/2022|0.05||621800000||11.119999885559|1|2022-08-29|15/06/2022|0.11||643400000||12.800000190735|1|2022-04-27|15/03/2022|0.08||632900000||9.6999998092651|1|2022-03-29|15/12/2021|0.01||653600000||12.319999694824|1|2021-10-28|15/09/2021|0.29||711000000||12.659999847412|1|2021-08-25|15/06/2021|0.09||500200000||17.10000038147|1|2021-04-29|15/03/2021|0.07||447600000||15.189999580383|1|2021-03-31|15/12/2020|0.03||448000000||17.229999542236|1|2020-10-30|15/09/2020|0.1||524100000||18.579999923706|1|2020-08-27|15/06/2020|0.44||403700000||20.549999237061|1|2020-04-29|15/03/2020|0.09||415800000||16.409999847412|1|2020-03-31|15/12/2019|-0.02||362400000||14.89999961853|1|2019-10-30|15/09/2019|0.01||345700000||13.979999542236|1|2019-08-27|15/06/2019|0.01||302900000||12.550000190735|1|2019-04-24|15/03/2019|0.06||269900000||15|1|2019-03-29|15/12/2018|-0.02||258800000||14.35000038147|1|2018-10-30|15/09/2018|||307700000||7.6700000762939|1|2018-08-28|15/06/2018|0.01||310200000||8.1000003814697|1
2025-04-07 03:53:35|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|900908|USD|Basic Materials|Chemicals|China|CNE0000004C0|1073|Shanghai Chlor-Alkali Chemical Co Ltd B|1.40B|1400000000|0.562|1321312|17.8|-0.655|0.544-0.568|0.592|1156399976|0.6|11.14|7.95B|7950000000|0.8|0.03|4.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|5|-0.0116|0|0|0.5921|-0.1468|2.52|0.262|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1|2024-04-29|15/03/2024|||||0.51099997758865|1|2024-04-16|15/12/2023|||||0.5009999871254|1|2023-10-28|15/09/2023|||||0.44299998879433|1|2023-08-08|15/06/2023|||||0.53100001811981|1|2023-04-29|15/03/2023|||||0.63599997758865|1|2023-03-21|15/12/2022|||||0.62999999523163|1|2022-10-28|15/09/2022|||||0.64099997282028|1|2022-08-30|15/06/2022|||||0.70899999141693|1|2022-04-30|15/03/2022|||||0.68699997663498|1|2022-03-26|15/12/2021|||||0.63899999856949|1|2021-10-26|15/09/2021|||||0.66200000047684|1|2021-08-26|15/06/2021|||||0.63499999046326|1|2021-04-28|15/03/2021|||||0.47900000214577|1|2021-04-09|15/12/2020|||||0.49200001358986|1|2020-10-30|15/09/2020|||||0.42899999022484|1|2020-08-27|15/06/2020|||||0.46500000357628|1|2020-04-30|15/03/2020|||||0.46299999952316|1|2020-03-27|15/12/2019|||||0.50800001621246|1
2025-04-07 03:53:45|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|603012|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002292|1615||3.42B|3420000000|5.25|24177785|5.42|-7.36|5.25-5.52|5.9|650760000|0.58|11.41|2.53B|2530000000|0.46|0.15|2.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|0.017|0|0|0.1578|0.1151|19.6|2.828|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1|2022-10-27|15/09/2022|0.15||703800000||5.8099999427795|1|2022-08-25|15/06/2022|0.11||569700000||6.3899998664856|1|2022-04-27|15/03/2022|0.13||390800000||5.0300002098083|1|2022-04-26|15/12/2021|0.13||920100000||5.1999998092651|1|2021-10-27|15/09/2021|0.16||772400000||5.6700000762939|1|2021-08-13|15/06/2021|0.11||587500000||5.8400001525879|1|2021-04-24|15/03/2021|0.09||334300000||6.1300001144409|1|2021-04-24|15/12/2020|0.17||632600000||6.1300001144409|1|2020-10-28|15/09/2020|0.13||573800000||7.3200001716614|1|2020-08-27|15/06/2020|0.2||706600000||8.1300001144409|1|2020-04-29|15/03/2020|0.08||374300000||6.4699997901917|1|2020-04-28|15/12/2019|0.12||708900000||6.539999961853|1|2019-10-28|15/09/2019|0.14||579600000||16.10000038147|1|2019-08-27|15/06/2019|0.1||466900000||11.090000152588|1|2019-04-25|15/12/2018|0.08||583900000||9.6199998855591|1|2019-04-24|15/03/2019|0.07||312700000||9.1999998092651|1|2018-10-30|15/09/2018|0.09||365300000||7.3099999427795|1|2018-08-28|15/06/2018|0.1||410600000||6.7800002098083|1
2025-04-07 03:53:54|07879|100403|/equities/shanghai-const|SHANGHAICOMP|600170|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000WR4|51272||22.04B|22040000000|2.48|116545274|11.25|-3.07|2.47-2.62|2.63|8885939744|0.2|13.16|300.39B|300390000000|0.19|0.06|2.25|2025-04-15 00:00:00|2025-04-15|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|3|4|3|3|35|4|32|0.002|-0.0278|-0|0.2753|0.0572|14.3109|0.1397|2025-04-28|15/03/2025|||||2.4800000190735|1|2025-04-15|15/12/2024||0.04|||2.4800000190735|1|2024-10-31|15/09/2024||0.06|68000000000||2.4700000286102|1|2024-08-30|15/06/2024||0.06|71220000000||1.960000038147|1|2024-04-29|15/03/2024|0.03|0.03|||2.4100000858307|1|2024-04-23|15/12/2023|0.03|0.03|81590000000|81590000000|2.420000076294|1|2023-10-31|15/09/2023|0.06|0.06|78700000000|78700000000|2.6600000858307|1|2023-08-31|15/06/2023|0.06|0.06|78200000000|78200000000|2.7799999713898|1|2023-04-29|15/03/2023|0.04|0.04|66210000000||2.8499999046326|1|2023-04-18|15/12/2022|0.13|0.13|101260000000|101260000000|2.8699998855591|1|2022-10-29|15/09/2022|0.15|0.15|85590000000|85590000000|2.539999961853|1|2022-08-31|15/06/2022|-0.09|-0.09|46160000000||2.7400000095367|1|2022-04-30|15/03/2022|0.02|0.02|53030000000||3.2400000095367|1|2022-04-09|15/12/2021|0.09|0.09|72500000000||3.4400000572205|1|2021-10-30|15/09/2021|0.13|0.13|73340000000|73340000000|3.2699999809265|1|2021-08-31|15/06/2021|0.14|0.14|71880000000||2.710000038147|1|2021-04-30|15/03/2021|0.02||63300000000|63300000000|2.920000076294|1|2021-04-24|15/12/2020|0.12|0.18|65910000000||2.9300000667572|1|2020-10-31|15/09/2020|0.11|0.11|61280000000||3.039999961853|1|2020-08-29|15/06/2020|0.13|0.12|63590000000||3.2200000286102|1
2025-04-07 03:54:03|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|603730|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002RD9|8677||12.43B|12430000000|7.52|5843550|-2.91|-12.08|7.52-8|8.54|1652756249|0.81|17.09|6.26B|6260000000|0.44|0.4|4.79|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.06|3|12.41|11.7|33|4|30|0.0283|-0.9135|-0.0569|-0.5021|0.0557|9.9857|6.2973|2025-04-30|15/12/2024||0.76|||7.5199999809265|1|2025-04-25|15/03/2025|||||7.5199999809265|1|2024-10-31|15/09/2024|||1520000000|1520000000|9.9700002670288|1|2024-08-30|15/06/2024|||1700000000|1700000000|9.210000038147|1|2024-04-30|15/03/2024|||1590000000|1590000000|8.9384641647339|1|2024-04-30|15/12/2023|||1450000000||8.9384641647339|1|2023-10-31|15/09/2023|||1530000000|1530000000|13.092311859131|1|2023-08-19|15/06/2023|||1510000000|1510000000|14.046157836914|1|2023-04-29|15/03/2023|0.16||1370000000|1370000000|9.6296358108521|1|2023-04-29|15/12/2022|0.09|1.04|1500000000|4209000000|9.6296358108521|1|2022-10-29|15/09/2022|0.19||1380000000|1380000000|8.8433113098144|1|2022-08-31|15/06/2022|0.18||1140000000|1130000000|7.8803467750549|1|2022-04-29|15/12/2021|-0.02||1010000000||6.1538500785828|1|2022-04-29|15/03/2022|0.2||1120000000|1120000000|6.1538500785828|1|2021-10-30|15/09/2021|0.18||1000000000||10.603995323181|1|2021-08-27|15/06/2021|0.19||1020000000||8.9686670303345|1|2021-04-29|15/03/2021|0.00||1180000000||13.489234924316|1|2021-04-29|15/12/2020|||973100000||13.489234924316|1|2020-10-30|15/09/2020|0.40||1310000000||17.772312164307|1|2020-08-29|15/06/2020|0.40||542700000||15.132311820984|1
2025-04-07 03:54:11|07881|100661|/equities/sh-energy|SHANGHAICOMP|600508|CNY|Energy|Coal|China|CNE000001915|13305||8.12B|8119999999.999999|11.17|4205289|-15.86|-15.7|11.12-11.8|12.14|722718000|0.19|11.34|9.49B|9490000000|0.99|0.61|5.02|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15|2|15|15|34|4|0|0|-0.2121|24.75|0|0|0|0|2025-04-24|15/03/2025|||||||2025-03-22|15/12/2024|||2260000000||||2024-10-26|15/09/2024|||||||2024-08-24|15/06/2024|||2380000000||||2024-04-25|15/03/2024|||2320000000|2320000000|||2024-03-21|15/12/2023|-0.5|0.55|2480000000||||2023-10-26|15/09/2023||1.05|||||2023-08-25|15/06/2023|0.48|0.48|2730000000|2730000000|||2023-04-28|15/03/2023|1.16|1.16|3140000000||||2023-03-24|15/12/2022|-0.53|-0.53|2690000000||||2022-10-27|15/09/2022|0.8|0.8|3170000000|3170000000|||2022-08-26|15/06/2022|1.06|1.06|3650000000||||2022-04-28|15/03/2022|1|1|3130000000||||2022-03-25|15/12/2021|-0.35|-0.35|3150000000||||2021-10-28|15/09/2021|0.26||2550000000||||2021-08-26|15/06/2021|0.34||2450000000||||2021-04-23|15/03/2021|0.27||2010000000||||2021-03-25|15/12/2020|0.06||2210000000||||2020-10-29|15/09/2020|0.18||1800000000||||2020-08-29|15/06/2020|0.34||1890000000|||
2025-04-07 03:54:21|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|600635|CNY|Utilities|Natural Gas Utilities|China|CNE0000007Y7|2876|Shanghai DaZhong Public Utilities Group Co Ltd|10.13B|10130000000|3.43|45008323|29.25|-5.57|3.42-3.68|3.78|2952434675|0.39|43|6.34B|6340000000|0.08|0.04|0.92|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|236.88|2|246.83|226.92|34|4|23|0.0033|-0.1644|0|-0.0105|0.0602|29.1152|3.0213|2025-04-25|15/03/2025|||||3.4300000667572|1|2025-03-28|15/12/2024|||||3.8699998855591|1|2024-10-30|15/09/2024|||||4.5999999046326|1|2024-08-29|15/06/2024|||||2.9800000190735|1|2024-04-29|15/03/2024|||||2.9100000858307|1|2024-03-28|15/12/2023|||||2.8699998855591|1|2023-10-30|15/09/2023|||||3.2400000095367|1|2023-08-30|15/06/2023|||||3.4700000286102|1|2023-04-28|15/03/2023|0.09||||2.9900000095367|1|2023-03-30|15/12/2022|-0.06||||3.0499999523163|1|2022-10-28|15/09/2022|||||2.9700000286102|1|2022-08-30|15/06/2022|0.06||||3.329999923706|1|2022-04-29|15/03/2022|0.03||||3.0999999046326|1|2022-03-30|15/12/2021|0.03||||3.4900000095367|1|2021-10-29|15/09/2021|0.07||||3.710000038147|1|2021-08-30|15/06/2021|0.07||||3.7400000095367|1|2021-04-29|15/03/2021|0.0073|0.01|1850000000|1850000000|3.5999999046326|1|2021-03-30|15/12/2020|0.1|0.07|||4|1|2020-10-30|15/09/2020|-0.0165|-0.02|1080000000|1080000000|4.3099999427795|1|2020-08-28|15/06/2020|0.04||||4.8099999427795|1
2025-04-07 03:54:30|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|600841|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000CD6|5163|Shanghai Diesel Engine Co Ltd A|7.04B|7040000000|5.07|33263963|19.79|-7.5|5.07-5.38|5.68|1387821784|0.46|-0.74|7.39B|7390000000|-1.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|-0.0067|0|0|-0.3489|0.3204|51.4004|2.4372|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1|2024-04-30|15/03/2024|||||4.4299998283386|1|2024-03-26|15/12/2023|||||6.2699999809265|1|2023-10-26|15/09/2023|||||5.8400001525879|1|2023-08-26|15/06/2023|||||5.539999961853|1|2023-04-29|15/03/2023|-0.29||2010000000||6.3600001335144|1|2023-03-31|15/12/2022|-0.62||1970000000||6.4400000572205|1|2022-10-29|15/09/2022|-0.23||2230000000||6.0999999046326|1|2022-08-23|15/06/2022|-0.15||1670000000||7.6999998092651|1|2022-04-29|15/03/2022|0.01||4060000000||7.9400000572205|1|2022-03-19|15/12/2021|0.13||3390000000||10.210000038147|1|2021-10-29|15/09/2021|0.33||17070000000||10.14999961853|1|2021-08-21|15/06/2021|0.15||2030000000||10.329999923706|1|2021-04-29|15/03/2021|0.07||1910000000||9.0299997329712|1|2021-03-13|15/12/2020|0.07||1760000000||9.829999923706|1|2020-10-24|15/09/2020|0.03||1650000000||8.460000038147|1|2020-08-22|15/06/2020|0.1||1750000000||9.1999998092651|1|2020-04-25|15/03/2020|0.02||964500000||7.1500000953674|1|2020-03-21|15/12/2019|0.03||1190000000||6.6900000572205|1
2025-04-07 03:54:38|07884|101180|/equities/diesel-engine|SHANGHAICOMP|900920|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000FD9|5163|Shanghai Diesel Engine Co Ltd B|269.24M|269240000|0.191|1433663|-3.29|-0.24|0.19-0.2|0.207|1387821784|0.46|-2.65|7.39B|7390000000|-1.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|5|0.0015|0|0|0.1875|0.1229|4.72|0.276|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1|2024-04-30|15/03/2024|||||0.21299999952316|1|2024-03-26|15/12/2023|||||0.22300000488758|1|2023-10-26|15/09/2023|||||0.20299999415874|1|2023-08-26|15/06/2023|||||0.25999999046326|1|2023-04-29|15/03/2023|||||0.36000001430511|1|2023-03-31|15/12/2022|||||0.40099999308586|1|2022-10-29|15/09/2022|||||0.40999999642372|1|2022-08-23|15/06/2022|||||0.48699998855591|1|2022-04-29|15/03/2022|||||0.48199999332428|1|2022-03-19|15/12/2021|||||0.52999997138977|1|2021-10-29|15/09/2021|||||0.50999999046326|1|2021-08-21|15/06/2021|||||0.5120000243187|1|2021-04-29|15/03/2021|||||0.46999999880791|1|2021-03-13|15/12/2020|||||0.49300000071526|1|2020-10-24|15/09/2020|||||0.4210000038147|1|2020-08-22|15/06/2020|||||0.39800000190735|1|2020-04-25|15/03/2020|||||0.3740000128746|1|2020-03-21|15/12/2019|||||0.40999999642372|1
2025-04-07 03:54:47|07885|100760|/equities/sh-dragon|SHANGHAICOMP|600630|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000792|1316||3.32B|3320000000|7.82|16944622|-13.01|-12.63|7.82-8.08|8.75|424861597|0.38|78.2|1.77B|1770000000|0.1|0.01|0.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0116|0|0|0.2155|-0.022|10.1717|0.9954|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1|2022-10-27|15/09/2022|-0.1||791300000||5.3699998855591|1|2022-08-29|15/06/2022|-0.01||644600000||6.289999961853|1|2022-04-27|15/03/2022|-0.04||610200000||5.8600001335144|1|2022-04-27|15/12/2021|-0.77||597800000||5.8600001335144|1|2021-10-28|15/09/2021|0.02||887600000||4.9200000762939|1|2021-08-27|15/06/2021|0.01||758700000||5.3299999237061|1|2021-04-29|15/03/2021|0.02||705400000||4.9899997711182|1|2021-04-28|15/12/2020|-0.41||847900000||4.960000038147|1|2020-10-29|15/09/2020|-0.04||815400000||6.8299999237061|1|2020-08-28|15/06/2020|-0.01||863500000||6.9400000572205|1|2020-04-29|15/03/2020|-0.23||727300000||7.2600002288818|1|2020-04-11|15/12/2019|-0.01||1170000000||7.5900001525879|1|2019-10-30|15/09/2019|0.01||844900000||7.6799998283386|1|2019-08-29|15/06/2019|0.03||1050000000||7.0799999237061|1|2019-04-28|15/03/2019|0.02||1030000000||8.4799995422363|1|2019-03-30|15/12/2018|-0.04||1470000000||9.3599996566772|1|2018-10-25|15/09/2018|0.02||950700000||6.6399998664856|1|2018-08-29|15/06/2018|0.05||949900000||7.3600001335144|1
2025-04-07 03:54:56|07886|101087|/equities/great-wisdom|SHANGHAICOMP|601519|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100000ZL9|2001||18.03B|18030000000|8.94|63727804|37.76|-12.96|8.83-9.39|9.57|2003865600|0.83|-56.69|747.68M|747680000|-0.16|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|3.19|1|3.19|3.19|32|4|25|0.0126|0|0|-2.0679|0.045|3.2045|20.6972|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1|2024-04-26|15/03/2024|||||6.4000000953674|1|2024-04-12|15/12/2023|||||6.6599998474121|1|2023-10-27|15/09/2023|||||7.6100001335144|1|2023-08-25|15/06/2023|||||8.4300003051758|1|2023-04-28|15/03/2023|0.15||168200000||6.8000001907349|1|2023-04-12|15/12/2022|-0||84580000||8.039999961853|1|2022-10-28|15/09/2022|-0.01||276800000||5.8899998664856|1|2022-08-26|15/06/2022|-0.01||240300000||6.2199997901917|1|2022-04-29|15/03/2022|0.05||178500000||4.9699997901917|1|2022-04-01|15/12/2021|0.05||275600000||6.3099999427795|1|2021-10-29|15/09/2021|0.05||204000000||6.7399997711182|1|2021-08-27|15/06/2021|0.05||177100000||7.960000038147|1|2021-04-30|15/03/2021|0.05||162000000||8.0500001907349|1|2021-04-02|15/12/2020|0.05||254200000||8.0500001907349|1|2020-10-31|15/09/2020|0.05||188400000||8.8900003433228|1|2020-08-31|15/06/2020|0.01||160400000||10.630000114441|1|2020-04-30|15/03/2020|0.05||104700000||7.1500000953674|1|2020-04-24|15/12/2019|0.05||237200000||7.4400000572205|1
2025-04-07 03:55:03|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.049|-0.4236|0|3.5567|0.1605|96.1109|0|2025-04-25|15/03/2025|||||6.9499998092651|1|2025-03-28|15/12/2024|0.02|0.06|||7.9200000762939|1|2024-10-30|15/09/2024|0.01|0.04|26530000000||7.7300000190735|1|2024-08-30|15/06/2024|0.06|0.06|29280000000||3.5899999141693|1|2024-04-29|15/03/2024|0.0021|0.02|20450000000||4.5100002288818|1|2024-03-28|15/12/2023|0.11|0.11|36430000000|36430000000|4.1500000953674|1|2023-10-30|15/09/2023|0.01|0.01|25090000000|25090000000|4.539999961853|1|2023-08-30|15/06/2023|0.01|0.01|||4.4699997901917|1|2023-04-25|15/03/2023|0.0235|0.02|21150000000|21150000000|4.5199999809265|1|2023-03-29|15/12/2022|-0.14|0.26|39570000000||4.4499998092651|1|2022-10-28|15/09/2022|-0.0272|-0.03|27760000000|27760000000|3.9900000095367|1|2022-08-29|15/06/2022|0.07|0.07|25310000000||4.3400001525879|1|2022-04-29|15/03/2022|0.0008||24980000000|24980000000|3.7400000095367|1|2022-03-30|15/12/2021|-0.36|0.48|37860000000||4.0100002288818|1|2021-10-28|15/09/2021|0.0361|0.06|31000000000||4.6100001335144|1|2021-08-27|15/06/2021|-0.36|0.06|36960000000||4.7399997711182|1|2021-04-29|15/03/2021|0.0423|0.04|25560000000||5.1500000953674|1|2021-03-26|15/12/2020|0.05|0.04|54750000000||5.4299998283386|1|2020-10-26|15/09/2020|0.0543|0.06|29300000000||5.1100001335144|1|2020-08-28|15/06/2020|0.09|0.06|38530000000||5.4899997711182|1
2025-04-07 03:55:10|07888|100292|/equities/shanghai-elec|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|25|-0.0054|-0.2794|0|0.3004|0.0768|20.98|0|2025-04-25|15/03/2025|||||8.6999998092651|1|2025-04-01|15/12/2024|||||9.25|1|2024-10-29|15/09/2024|||||9.5500001907349|1|2024-08-27|15/06/2024|||||8.5100002288818|1|2024-04-26|15/03/2024|||10610000000|10610000000|8.9300003051758|1|2024-04-02|15/12/2023|||||8.8000001907349|1|2023-10-28|15/09/2023|||||8.7799997329712|1|2023-08-29|15/06/2023|||9900000000|9900000000|9.1999998092651|1|2023-04-25|15/03/2023|0.1||10340000000|10340000000|10.310000419617|1|2023-03-31|15/12/2022|0.06||||9.789999961853|1|2022-10-29|15/09/2022|0.08||11680000000|11680000000|9.2600002288818|1|2022-08-30|15/06/2022|-0.07||7770000000|7770000000|10.340000152588|1|2022-04-29|15/03/2022|0.03||||8.5|1|2022-03-29|15/12/2021|-0.88||||10.14999961853|1|2021-10-29|15/09/2021|-0.13||||11.380000114441|1|2021-08-28|15/06/2021|0.15||||7.1199998855591|1|2021-04-28|15/03/2021|0.09||||6.9299998283386|1|2021-03-30|15/12/2020|-0.13|0.1|||8.420000076294|1|2020-10-30|15/09/2020|0.16|0.14|||7.289999961853|1|2020-08-25|15/06/2020|0.2|0.16|||7.789999961853|1
2025-04-07 03:55:16|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|603200|CNY|Utilities|Water \u0026 Related Utilities|China|CNE100002X34|1037||5.65B|5650000000|32.23|13497137|47.08|-44.09|31.77-33.21|34.9|175480103|-0.35|116.43|||0.28|0.07|0.2|2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||33|4|26|-0.0278|0|0|-0.535|0.0493|41.0554|8.6054|2025-04-29|15/12/2024|||||32.229999542236|1|2025-04-25|15/03/2025|||||32.229999542236|1|2024-10-30|15/09/2024|||||20.420000076294|1|2024-08-22|15/06/2024|||||18.069999694824|1|2024-04-26|15/03/2024|||||21.510000228882|1|2024-03-19|15/12/2023|||||20.950000762939|1|2023-10-31|15/09/2023|||136000000|136000000|17.579999923706|1|2023-08-29|15/06/2023|||127000000||18.590000152588|1|2023-04-29|15/03/2023|0.06||117400000||19.879999160767|1|2023-02-28|15/12/2022|-0.06||135200000||25|1|2022-10-28|15/09/2022|0.01||162500000||19.770000457764|1|2022-08-02|15/06/2022|0.18||170600000||18.700000762939|1|2022-04-27|15/12/2021|0.06||174200000||12.956526756287|1|2022-04-27|15/03/2022|0.15||136600000||12.956526756287|1|2021-10-27|15/09/2021|0.12||141700000||14.49275970459|1|2021-08-25|15/06/2021|0.03||101800000||13.57971572876|1|2021-04-23|15/03/2021|0.14||142300000||14.028991699219|1|2021-04-23|15/12/2020|-0.16||118800000||14.028991699219|1|2020-10-30|15/09/2020|0.1||152300000||16.898557662964|1|2020-08-31|15/06/2020|0.15||130400000||20.568124771118|1
2025-04-07 03:55:26|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|601200|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002FJ1|2903||10.11B|10110000000|7.52|9110314|6.83|-9.26|7.51-7.88|8.15|1346230251|0.42|17.6|6.26B|6260000000|0.43|0.1|1.22|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.72|1|9.72|9.72|33|4|24|-0.0023|-0.2464|0|0.2214|0.1189|28.9596|4.4304|2025-04-28|15/03/2025|||||7.5199999809265|1|2025-03-28|15/12/2024|||1980000000||8.3100004196167|1|2024-10-31|15/09/2024|||||8.3699998855591|1|2024-08-29|15/06/2024|||1500000000||7.3400001525879|1|2024-04-29|15/03/2024|||||7.6666641235352|1|2024-03-30|15/12/2023|||||7.4749970436096|1|2023-10-31|15/09/2023|||||7.9833297729492|1|2023-08-31|15/06/2023|||||8.0916633605957|1|2023-04-29|15/03/2023|0.12||1370000000||8.0666627883911|1|2023-03-25|15/12/2022|0.06||2230000000||7.9666628837585|1|2022-10-29|15/09/2022|0.16||1580000000||7.2333297729492|1|2022-08-27|15/06/2022|0.11||1240000000||8.1999969482422|1|2022-04-30|15/03/2022|0.05||1240000000||9.6400003433228|1|2022-03-26|15/12/2021|0.05|0.09|1780000000||10.710000038147|1|2021-10-30|15/09/2021|0.1583|0.19|1480000000||11.609999656677|1|2021-08-31|15/06/2021|0.1542|0.18|2770000000||11.680000305176|1|2021-04-30|15/03/2021|0.15||1060000000||10.979999542236|1|2021-03-24|15/12/2020|0.0667|0.22|1670000000||12.35000038147|1|2020-10-31|15/09/2020|0.1833|0.18|930000000||11.079999923706|1|2020-08-29|15/06/2020|0.175|0.2|1020000000||12.729999542236|1
2025-04-07 03:55:32|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|22|-0.0209|0|0|2.5359|0.1286|39.7169|0|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1|2022-10-28|15/09/2022|-0.02||32650000||9.4799995422363|1|2022-08-29|15/06/2022|||35290000||8.420000076294|1|2022-04-25|15/03/2022|-0.02||42340000||8.9799995422363|1|2022-04-25|15/12/2021|-0||92880000||8.9799995422363|1|2021-10-28|15/09/2021|0.01||24480000||7.3000001907349|1|2021-08-20|15/06/2021|||23300000||6.8499999046326|1|2021-04-29|15/12/2020|0.03||21400000||5.6900000572205|1|2021-04-29|15/03/2021|-0.02||17820000||5.6900000572205|1|2020-10-29|15/09/2020|-0.01||15980000||8.2299995422363|1|2020-08-07|15/06/2020|-0||13490000||10.109999656677|1|2020-04-28|15/03/2020|-0.01||9060000||8.2299995422363|1|2020-04-28|15/12/2019|-0||23780000||8.2299995422363|1|2019-10-29|15/09/2019|0.19||17150000||7.8299999237061|1|2019-08-29|15/06/2019|-0.02||13710000||6.9299998283386|1|2019-04-26|15/03/2019|-0||11540000||13.130000114441|1|2019-04-25|15/12/2018|-0.04||21510000||13.260000228882|1|2018-10-26|15/09/2018|0.07||17610000||9.1499996185303|1|2018-07-28|15/06/2018|-0||20050000||9.1199998855591|1
2025-04-07 03:55:42|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|603466|CNY|Technology|Software \u0026 IT Services|China|CNE100002V69|1617||5.26B|5260000000|8.84|32011025|-18.84|-13.28|8.84-9.24|9.9|594785437|0.97|-126.29|1.47B|1470000000|-0.07|0.2|2.04|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.46|1|8.46|8.46|33|4|25|-0.0437|0|0|0.0118|0.2029|16.8871|4.7904|2025-04-29|15/12/2024|||||8.8400001525879|1|2025-04-24|15/03/2025|||||8.8400001525879|1|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||||6.7800002098083|1|2024-04-26|15/12/2023|||||11.789999961853|1|2024-04-25|15/03/2024|||295000000||11.729999542236|1|2023-10-28|15/09/2023|||||11.670000076294|1|2023-08-31|15/06/2023|||720000000|720000000|13.020000457764|1|2023-04-26|15/03/2023|0.07||422000000|422000000|16.520000457764|1|2023-04-18|15/12/2022|0.09||404500000||16.299999237061|1|2022-10-26|15/09/2022|0.15||723000000|723000000|9.789999961853|1|2022-08-30|15/06/2022|-0.09||313000000|313000000|12.64999961853|1|2022-04-29|15/03/2022|-0.04||241700000||11.288726806641|1|2022-04-16|15/12/2021|0.24||692700000||13.661965370178|1|2021-10-30|15/09/2021|0.27||804900000||11.739431381226|1|2021-08-30|15/06/2021|0.29||839700000||10.845065116882|1|2021-04-23|15/03/2021|0.54||602600000||12.627479553223|1|2021-04-16|15/12/2020|0.24||606500000||10.194260597229|1|2020-10-28|15/09/2020|0.20||640700000||10.009705543518|1|2020-08-26|15/06/2020|0.20||691800000||9.6600217819214|1
2025-04-07 03:55:52|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|601595|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE100002G92|706||12.71B|12710000000|28.35|11278500|12.82|-32.9|28.35-30.34|31.15|448200000|0.87|118.13|725.56M|725560000|0.24|0.21|0.67|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|28|5|28|28|34|4|30|-0.0106|-0.7898|0.0541|-1.0976|0.4864|79.7685|16.1396|2025-04-30|15/12/2024||0.15|||28.35000038147|1|2025-04-25|15/03/2025|||||28.35000038147|1|2024-10-30|15/09/2024||0.2|179000000|115000000|26.260000228882|1|2024-08-31|15/06/2024||0.09|135000000|135000000|18.170000076294|1|2024-04-27|15/12/2023|0.01|0.03|||30.420000076294|1|2024-04-26|15/03/2024|0.1|0.1|210000000|210000000|28.780000686646|1|2023-10-31|15/09/2023|0.13|0.13|245000000|245000000|18.260000228882|1|2023-08-30|15/06/2023|0.07||194000000|194000000|22.940000534058|1|2023-04-27|15/03/2023|||180000000|180000000|38.150001525879|1|2023-04-27|15/12/2022||0.05|||38.150001525879|1|2022-10-29|15/09/2022|0.01|0.05|95470000|70000000|8.4399995803833|1|2022-08-31|15/06/2022|-0.37|0.04|32000000|32000000|9.710000038147|1|2022-04-27|15/03/2022|0.00|0.06|157000000|157000000|8.9099998474121|1|2022-04-27|15/12/2021|0.00|0.01|208000000||8.9099998474121|1|2021-10-30|15/09/2021|-0.04|-0.04|132000000|132000000|9.8100004196167|1|2021-08-28|15/06/2021|0.025|0.04|168000000|168000000|10.10000038147|1|2021-04-24|15/12/2020|-0.245|-0.25|176000000||13.199999809265|1|2021-04-24|15/03/2021|0.05|0.05|223000000|223000000|13.199999809265|1|2020-10-31|15/09/2020|-0.05|-0.05|76000000|76000000|11.390000343323|1|2020-08-28|15/06/2020|-0.385|-0.42|11000000|11000000|15.689999580383|1
2025-04-07 03:56:06|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|603868|CNY|Consumer Cyclicals|Household Goods|China|CNE100002771|4333||14.79B|14790000000|34.09|1677009|-25.38|-54.88|33.17-35.44|37.23|435600000|0.19|22.52|4.39B|4390000000|1.51|2.3|6.26|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.94|5|42.5|41.37|35|4|32|-0.0066|-0.0827|-0.0013|0.0978|0.0249|30.1019|5.6373|2025-04-30|15/12/2024||0.63|||34.090000152588|1|2025-04-25|15/03/2025|||||34.090000152588|1|2024-10-31|15/09/2024||0.7|1000000000|1000000000|38.180000305176|1|2024-08-23|15/06/2024||0.62|1140000000|1140000000|34.509998321533|1|2024-04-28|15/03/2024|0.41|0.41|||50.490001678467|1|2024-03-12|15/12/2023|0.44|0.44|1070000000|1070000000|48.599998474121|1|2023-10-28|15/09/2023|0.5|0.5|1320000000|1320000000|57.900001525879|1|2023-08-25|15/06/2023|0.66|0.6|1300000000|1300000000|71.069999694824|1|2023-04-28|15/12/2022|0.19|0.65|913000000||78.430000305176|1|2023-04-28|15/03/2023|0.74|0.74|1370000000|1370000000|78.430000305176|1|2022-10-28|15/09/2022|0.7|0.7|1440000000|1430000000|88.569999694824|1|2022-08-16|15/06/2022|0.5|0.5|1160000000|1160000000|83.190002441406|1|2022-04-28|15/12/2021|0.32|0.46|1140000000||49.659999847412|1|2022-04-28|15/03/2022|0.54|0.54|1120000000|1120000000|49.659999847412|1|2021-10-29|15/09/2021|0.43|0.53|1110000000||41.869998931885|1|2021-08-27|15/06/2021|0.38|0.38|871500000||40|1|2021-04-23|15/12/2020|0.38|0.49|1060000000|1100000000|44.869998931885|1|2021-04-23|15/03/2021|0.34||878000000||44.869998931885|1|2020-10-28|15/09/2020|0.42|0.44|1020000000||48.290000915527|1|2020-08-21|15/06/2020|0.36|0.38|775000000|775000000|58.150001525879|1
2025-04-07 03:56:14|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|600196|CNY|Healthcare|Pharmaceuticals|China|CNE000000X38|40557|Shanghai Fosun Pharmaceutical Group Co Ltd|63.24B|63240000000|23.76|13948503|9.3|-30.44|23.51-24.79|25.46|2657108265|1.13|22.99|41.07B|41070000000|1.04|0.27|1.06|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.38|8|34.5|23|35|4|33|-0.0014|-0.0454|0.0254|0.2002|0.0365|31.9545|3.1267|2025-04-23|15/03/2025||0.295||10290000000|23.760000228882|1|2025-03-25|15/12/2024|0.28|0.32|10110000000|10900000000|24.510000228882|1|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|26.5|1|2024-08-27|15/06/2024|0.235|0.23|10230000000|10560000000|22.340000152588|1|2024-04-29|15/03/2024|0.23|0.23|10160000000|10160000000|23.190000534058|1|2024-03-26|15/12/2023|0.04|0.04|10700000000|10670000000|23.60000038147|1|2023-10-30|15/09/2023|0.19|0.19|9300000000|9300000000|28.079999923706|1|2023-08-29|15/06/2023|0.31|0.31|10520000000|10510000000|28.299999237061|1|2023-04-28|15/03/2023|0.37|0.37|10870000000|10870000000|31.719999313354|1|2023-03-27|15/12/2022|0.47|0.47|12340000000|12330000000|32.159999847412|1|2022-10-27|15/09/2022|0.34|0.34|10270000000|10270000000|32.049999237061|1|2022-08-29|15/06/2022|0.425|0.43|10960000000|10950000000|40.930000305176|1|2022-04-26|15/03/2022|0.18|0.18|10380000000|10380000000|40.849998474121|1|2022-03-22|15/12/2021|0.44|0.42|11000000000|11000000000|55.520000457764|1|2021-10-26|15/09/2021|0.42|0.42|10100000000|10100000000|51.290000915527|1|2021-08-23|15/06/2021|0.64|0.64|8900000000|8900000000|63.430000305176|1|2021-04-26|15/03/2021|0.33|0.33|8060000000|8060000000|48.290000915527|1|2021-03-29|15/12/2020|0.461|0.46|8200000000|8190000000|39.159999847412|1|2020-10-29|15/09/2020|0.3|0.3|8070000000|8070000000|53.209999084473|1|2020-08-25|15/06/2020|0.442|0.43|8150000000|8150000000|54.310001373291|1
2025-04-07 03:56:22|07896|100766|/equities/fudan-forward|SHANGHAICOMP|600624|CNY|Healthcare|Pharmaceuticals|China|CNE0000006S1|1363||4.35B|4350000000|6.41|47860752|51.17|-9.5|6.41-6.69|7.21|679346942|0.49|-128.2|638.98M|638980000|-0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|22|-0.0013|0|0|-1.4069|0.0334|112.1835|5.2177|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1|2022-10-28|15/09/2022|||201500000||5.8699998855591|1|2022-08-26|15/06/2022|-0||155800000||6.0999999046326|1|2022-04-29|15/03/2022|0.01||218400000||5.3000001907349|1|2022-04-29|15/12/2021|-0.18||261500000||5.3000001907349|1|2021-10-29|15/09/2021|0.01||283400000||6.2399997711182|1|2021-08-27|15/06/2021|0.01||247700000||6.3499999046326|1|2021-04-29|15/03/2021|0.01||248800000||6.9499998092651|1|2021-04-29|15/12/2020|-0.12||225400000||6.9499998092651|1|2020-10-30|15/09/2020|0.02||271700000||9.1599998474121|1|2020-08-21|15/06/2020|-0||233000000||9.6199998855591|1|2020-04-29|15/03/2020|0.02||210200000||8.579999923706|1|2020-04-24|15/12/2019|0.02||259700000||8.4300003051758|1|2019-10-25|15/09/2019|0.02||283300000||8.5900001525879|1|2019-08-23|15/06/2019|0.02||346400000||9.1300001144409|1|2019-04-26|15/03/2019|0.02||510500000||11.960000038147|1|2019-04-19|15/12/2018|0.01||271900000||13.449999809265|1|2018-10-26|15/09/2018|0.02||276600000||4.1300001144409|1|2018-08-25|15/06/2018|0.02||228000000||5.0100002288818|1
2025-04-07 03:56:30|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|603918|CNY|Technology|Software \u0026 IT Services|China|CNE100002300|881||5.09B|5090000000|13.92|38898025|1.11|-24.53|13.92-14.58|15.76|365309268|0.07|-82.12|687.7M|687700000|-0.17|0.04|0.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||26|4|24|-0.0038|0|0|0.4273|0.342|59.4305|6.3921|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1|2022-10-27|15/09/2022|0.02||186800000||7.9000000953674|1|2022-08-29|15/06/2022|0.02||182600000||7.1599998474121|1|2022-04-29|15/03/2022|-0.02||111400000||6.5999999046326|1|2022-04-12|15/12/2021|0.12||501300000||7.4000000953674|1|2021-10-21|15/09/2021|0.07||224700000||7.0599999427795|1|2021-08-24|15/06/2021|0.06||232600000||7.4499998092651|1|2021-04-29|15/03/2021|0.01||163700000||8.0538492202759|1|2021-04-20|15/12/2020|0.21||475600000||7.8769249916077|1|2020-10-29|15/09/2020|0.12||226700000||9.2153873443603|1|2020-08-14|15/06/2020|0.08||229200000||8.7307720184326|1|2020-04-29|15/03/2020|-0.04||72770000||8.769232749939|1|2020-04-29|15/12/2019|0.16||406900000||8.769232749939|1|2019-10-29|15/09/2019|0.05||201800000||10.892311096191|1|2019-08-14|15/06/2019|0.07||216000000||7.9692330360413|1|2019-04-26|15/03/2019|0.01||120000000||10.680000305176|1|2019-04-15|15/12/2018|0.14||367100000||11.619999885559|1|2018-10-31|15/09/2018|0.08||194700000||9.6899995803833|1|2018-08-25|15/06/2018|0.07||185200000||10.85000038147|1
2025-04-07 03:56:38|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|603682|CNY|Real Estate|Real Estate Operations|China|CNE1000040D0|605||2.49B|2490000000|4.74|27520014|7.33|-8.8|4.74-5.22|5.25|472500000|0.75|175.67|1.01B|1010000000|0.03|0.22|4.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|15|-0.1121|0|0|0.0018|0.0789|27.5567|4.3587|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1|2022-10-28|15/09/2022|0.05||177800000||5.3600001335144|1|2022-08-25|15/06/2022|0.07||259300000||5.7399997711182|1|2022-04-29|15/03/2022|0.07||261400000||4.9899997711182|1|2022-04-15|15/12/2021|0.06||241500000||6.7199997901917|1|2021-10-28|15/09/2021|0.06||257400000||5.4099998474121|1|2021-08-27|15/06/2021|0.08||222900000||5.6799998283386|1|2021-04-29|15/03/2021|0.06||187000000||7.1900000572205|1|2021-04-01|15/12/2020|0.07||180400000||7.8800001144409|1|2020-10-26|15/09/2020|0.08||185300000||9.5200004577637|1|2020-08-20|15/06/2020|0.08||180600000||11.180000305176|1|2020-04-29|15/03/2020|0.11||193000000||9.3800001144409|1|2020-04-29|15/03/2019|0.09||202500000||9.3800001144409|1|2020-03-31|15/12/2019|0.13||202300000||||2020-03-31|15/09/2019|0.35||619700000||||2020-03-31|15/12/2018|0.12||217100000||||||
2025-04-07 03:56:46|07899|102096|/equities/dajiang|SHANGHAICOMP|600695|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000000BD8|60||357.01M|357010000|0.51|17605342|0|-0.53|0.5-0.53|0.52|700027371|0.424|7.94|97.72M|97720000|0.024|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|18|-0.0171|0|0|-1.0225|1.0562|13.3688|190.2983|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1|2021-10-29|15/09/2021|0.02||29140000||6.9800000190735|1|2021-08-30|15/06/2021|-0||6850000||3.3599998950958|1|2021-04-20|15/03/2021|0.01||15920000||3.6600000858307|1|2021-04-20|15/12/2020|-0.11||10710000||3.6600000858307|1|2020-10-29|15/09/2020|0.01||627600||6.1100001335144|1|2020-08-17|15/06/2020|0.09||7050000||7.5700001716614|1|2020-04-29|15/03/2020|-0.03||7240000||7.3699998855591|1|2020-03-30|15/12/2019|-0.01||5090000||8.1899995803833|1|2019-10-29|15/09/2019|-0.01||11450000||5.6500000953674|1|2019-08-26|15/06/2019|-0.01||14250000||5.6599998474121|1|2019-04-29|15/03/2019|0.09||10650000||6.789999961853|1|2019-04-01|15/12/2018|0.08||15760000||7.6199998855591|1|2018-10-29|15/09/2018|0.01||11230000||4.0799999237061|1|2018-08-21|15/06/2018|0.02||10220000||3.2999999523163|1|2018-04-28|15/03/2018|-0.03||10780000||7.75|1|2018-04-03|15/12/2017|0.01||16640000||9.5299997329712|1|2017-10-31|15/09/2017|0.04||12610000||10.189999580383|1|2017-08-29|15/06/2017|0.02||20820000||7.0500001907349|1
2025-04-07 03:56:52|07900|102098|/equities/dajiang-b|SHANGHAICOMP|900919|USD|Financials|Investment Banking \u0026 Investment Services|China|CNE000000F06|60||36.29M|36290000|0.028|4603444|0|-0.028|0.026-0.028|0.028|700027371|0.424|7.94|97.72M|97720000|0.024|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||5|4|4|-0.0051|0|0|-1.0625|0.1447|4.9525|6.835|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1|2017-10-31|15/09/2017|0.04||12610000||0.5809999704361|1|2017-08-29|15/06/2017|0.02||20820000||0.56599998474121|1|2017-04-28|15/03/2017|0.04||10380000||0.57599997520447|1|||||||||||||||
2025-04-07 03:57:02|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|601616|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000ZR6|927||3.41B|3410000000|4|52909880|42.77|-5.28|4-4.15|4.46|853675319|0.38|44.44|1.04B|1040000000|0.09|0.07|1.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|4|25|-0.0016|0|0|0.3692|0.0306|36.2072|4.0472|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1|2024-04-29|15/03/2024|||||2.829999923706|1|2024-03-29|15/12/2023|||||2.9800000190735|1|2023-10-28|15/09/2023|||||3.3099999427795|1|2023-08-29|15/06/2023|||||3.2799999713898|1|2023-04-29|15/03/2023|||173700000||3.2599999904633|1|2023-04-25|15/12/2022|-0.02||190800000||3.3800001144409|1|2022-10-27|15/09/2022|0.04||293700000||3.4400000572205|1|2022-08-30|15/06/2022|0.03||263800000||3.8099999427795|1|2022-04-19|15/12/2021|0.01||272900000||3.2599999904633|1|2022-04-19|15/03/2022|0.02||235500000||3.2599999904633|1|2021-10-26|15/09/2021|0.03||258700000||3.210000038147|1|2021-08-17|15/06/2021|0.02||245200000||3.4300000667572|1|2021-04-16|15/12/2020|0.02||185100000||3.2200000286102|1|2021-04-16|15/03/2021|0.02||228000000||3.2200000286102|1|2020-10-27|15/09/2020|0.02||280800000||3.2999999523163|1|2020-08-20|15/06/2020|0.03||342200000||3.6300001144409|1|2020-04-28|15/03/2020|0.01||230300000||3.2000000476837|1|2020-04-28|15/12/2019|0.15||254100000||3.2000000476837|1
2025-04-07 03:57:12|07902|100947|/equities/haixin-group|SHANGHAICOMP|600851|CNY|Healthcare|Pharmaceuticals|China|CNE000000CF1|760|Shanghai Haixin Group Co Ltd A|7.89B|7890000000|6.54|12919731|26|-8.58|6.54-6.94|6.86|1207056692|0.51|43.6|841.27M|841270000|0.15|0.07|0.89|0000-00-00 00:00:00|-0001-11-30|buy|buy|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|||||32|4|25|0.0007|0|0|0.1641|0.0488|61.7752|8.902|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1|2024-04-26|15/03/2024|||||5.5300002098083|1|2024-04-20|15/12/2023|||||5.289999961853|1|2023-10-28|15/09/2023|||||6.6700000762939|1|2023-08-26|15/06/2023|||||6.8000001907349|1|2023-04-29|15/03/2023|0.02||282600000||6.4299998283386|1|2023-04-28|15/12/2022|-0.01||391200000||6.4200000762939|1|2022-10-28|15/09/2022|0.04||412400000||7.1100001335144|1|2022-08-20|15/06/2022|0.08||333800000||7.4099998474121|1|2022-04-28|15/03/2022|0.02||302800000||6.039999961853|1|2022-04-19|15/12/2021|-0.01||415800000||7.6999998092651|1|2021-10-30|15/09/2021|0.03||328500000||8.4899997711182|1|2021-08-21|15/06/2021|0.08||512700000||9.7200002670288|1|2021-04-28|15/03/2021|0.02||254200000||7.7600002288818|1|2021-04-21|15/12/2020|-0||194300000||8.4799995422363|1|2020-10-28|15/09/2020|0.02||310500000||7.3400001525879|1|2020-08-28|15/06/2020|0.06||243100000||8|1|2020-04-29|15/03/2020|0.01||184800000||7.4099998474121|1|2020-04-28|15/12/2019|0.01||242000000||7.5900001525879|1
2025-04-07 03:57:22|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|900917|USD|Healthcare|Pharmaceuticals|China|CNE000000DX2|760|Shanghai Haixin Group Co Ltd B|1.08B|1080000000|0.256|636790|-5.76|-0.318|0.256-0.268|0.275|1207056692|0.51|43.6|841.27M|841270000|0.15|0.01|3.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|5|-0.0097|0|0|0.7708|-0.023|7.8225|0.824|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1|2024-04-26|15/03/2024|||||0.28000000119209|1|2024-04-20|15/12/2023|||||0.27399998903275|1|2023-10-28|15/09/2023|||||0.29499998688698|1|2023-08-26|15/06/2023|||||0.3129999935627|1|2023-04-29|15/03/2023|||||0.31499999761581|1|2023-04-28|15/12/2022|||||0.3120000064373|1|2022-10-28|15/09/2022|||||0.3129999935627|1|2022-08-20|15/06/2022|||||0.32300001382828|1|2022-04-28|15/03/2022|||||0.29499998688698|1|2022-04-19|15/12/2021|||||0.31499999761581|1|2021-10-30|15/09/2021|||||0.33899998664856|1|2021-08-21|15/06/2021|||||0.35400000214577|1|2021-04-28|15/03/2021|||||0.3289999961853|1|2021-04-21|15/12/2020|||||0.33799999952316|1|2020-10-28|15/09/2020|||||0.3289999961853|1|2020-08-28|15/06/2020|||||0.36300000548363|1|2020-04-29|15/03/2020|||||0.32499998807907|1|2020-04-28|15/12/2019|||||0.33199998736382|1
2025-04-07 03:57:31|07904|100756|/equities/highly|SHANGHAICOMP|600619|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000602|8423|Shanghai Highly Group Co Ltd A|12.52B|12520000000|11.66|56213245|117.09|-21.67|11.66-12.2|13.75|1073344406|0.36|89.69|18.82B|18820000000|0.13|0.01|0.08|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||34|4|25|-0.0003|0|0|0.6572|0.0481|27.4979|0.7812|2025-04-30|15/12/2024|||||11.659999847412|1|2025-04-25|15/03/2025|||||11.659999847412|1|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-31|15/06/2024|||||5.0799999237061|1|2024-04-30|15/12/2023|||||5.6500000953674|1|2024-04-29|15/03/2024|||||5.3699998855591|1|2023-10-28|15/09/2023|||||6.9400000572205|1|2023-08-31|15/06/2023|||||6.0799999237061|1|2023-04-28|15/12/2022|-0.02||4110000000||6.5300002098083|1|2023-04-28|15/03/2023|-0.03||4300000000||6.5300002098083|1|2022-10-31|15/09/2022|-0.02||3820000000|3820000000|5.6799998283386|1|2022-08-30|15/06/2022|0.04||4250000000||7.2600002288818|1|2022-04-28|15/03/2022|0.04||4320000000||5.9099998474121|1|2022-04-28|15/12/2021|0.32||3860000000||5.9099998474121|1|2021-10-29|15/09/2021|0.03||3670000000||7.4499998092651|1|2021-08-30|15/06/2021|0.09||4420000000||8.329999923706|1|2021-04-30|15/03/2021|0.04||3820000000||8.3900003433228|1|2021-04-30|15/12/2020|0.13||3680000000||8.3900003433228|1|2020-10-31|15/09/2020|0.02||2370000000||7.1599998474121|1|2020-08-31|15/06/2020|0.02||2640000000||8.3800001144409|1
2025-04-07 03:57:41|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|900910|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000006W3|8423|Shanghai Highly Group Co Ltd B|1.71B|1710000000|0.381|1159732|44.1|-0.538|0.374-0.399|0.427|1073344406|0.36|89.69|18.82B|18820000000|0.13|0|0.34|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||31|4|5|-0.0006|0|0|0.2375|0.1257|2.2625|0.082|2025-04-30|15/12/2024|||||0.38100001215935|1|2025-04-25|15/03/2025|||||0.38100001215935|1|2024-10-31|15/09/2024|||||0.40000000596046|1|2024-08-31|15/06/2024|||||0.23600000143051|1|2024-04-30|15/12/2023|||||0.27500000596046|1|2024-04-29|15/03/2024|||||0.26800000667572|1|2023-10-28|15/09/2023|||||0.32800000905991|1|2023-08-31|15/06/2023|||||0.34200000762939|1|2023-04-28|15/12/2022|||||0.44900000095367|1|2023-04-28|15/03/2023|||||0.44900000095367|1|2022-10-31|15/09/2022|||525360000|525360000|0.46099999547005|1|2022-04-28|15/03/2022|||||0.4709999859333|1|2021-10-29|15/09/2021|||||0.50400000810623|1|2021-08-30|15/06/2021|||||0.52499997615814|1|2021-04-30|15/12/2020|||||0.50300002098083|1|2021-04-30|15/03/2021|||||0.50300002098083|1|2020-10-31|15/09/2020|||||0.53700000047684|1|2020-08-31|15/06/2020|||||0.55500000715256|1|2020-04-30|15/03/2020|||||0.5809999704361|1|2020-03-31|15/12/2019|||||0.64399999380112|1
2025-04-07 03:57:50|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|603718|CNY|Healthcare|Pharmaceuticals|China|CNE1000022T4|295||4.99B|4990000000|7.53|6980453|-16.65|-9.24|7.39-7.98|7.05|657900000|1.03|766|220.55M|220550000|0.01|0.03|0.37|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||32|4|25|0.0027|0|0|-0.2606|0.0793|108.5282|34.0836|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1|2024-04-30|15/12/2023|||||8.3999996185303|1|2024-04-29|15/03/2024|||||8.1300001144409|1|2023-10-31|15/09/2023|||||11.689999580383|1|2023-08-22|15/06/2023|||||9.5500001907349|1|2023-04-29|15/03/2023|0.02||71230000||10.329999923706|1|2023-04-28|15/12/2022|0.12||27590000||10.699999809265|1|2022-10-29|15/09/2022|0.02||101400000||9.8500003814697|1|2022-08-30|15/06/2022|0.03||85920000||10.800000190735|1|2022-04-29|15/03/2022|0.02||85080000||10.289999961853|1|2022-04-29|15/12/2021|0.03||79960000||10.289999961853|1|2021-10-30|15/09/2021|0.02||99190000||13.329999923706|1|2021-08-28|15/06/2021|0.02||67070000||15.329999923706|1|2021-04-24|15/03/2021|0.02||101100000||15.390000343323|1|2021-04-24|15/12/2020|||63740000||15.390000343323|1|2020-10-28|15/09/2020|0.01||76750000||21.610000610352|1|2020-08-31|15/06/2020|-0.01||61960000||31.89999961853|1|2020-04-29|15/12/2019|-0.02||61520000||18.950000762939|1|2020-04-29|15/03/2020|0.01||56680000||18.950000762939|1
2025-04-07 03:57:58|07907|100688|/equities/hongda-mining|SHANGHAICOMP|600532|CNY|Energy|Coal|China|CNE000001CY0|98||371.57M|371570000|0.72|16389744|0|-0.72|0.67-0.72|0.65|516065720|0.993|-25.71|160.96M|160960000|-0.028|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||26|4|23|-0.0066|0|0|1.1693|3.881|-45.21|191.6104|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1|2022-10-28|15/09/2022|-0.02||967200000||22.10000038147|1|2022-08-26|15/06/2022|-0.02||19840000||26.889999389648|1|2022-04-28|15/03/2022|0.11||16960000||14.369999885559|1|2022-04-21|15/12/2021|0.11||477600||14.800000190735|1|2021-10-29|15/09/2021|-0.03||34390000||18.069999694824|1|2021-08-27|15/06/2021|0.11||125500000||17.75|1|2021-04-30|15/03/2021|0.11||537100000||16.5|1|2021-04-23|15/12/2020|0.11||1380000000||16.75|1|2020-10-31|15/09/2020|0.11||904700000||11.25|1|2020-08-29|15/06/2020|0.11||754700000||10.279999732971|1|2020-04-30|15/03/2020|0.11||1240000000||4.7399997711182|1|2020-04-24|15/12/2019|0.11||1610000000||4.4899997711182|1|2019-10-30|15/09/2019|0.18||1650000000||3.6199998855591|1|2019-08-23|15/06/2019|-0.48||1520000000||4.2300000190735|1|2019-04-29|15/03/2019|-0.01||882300000||5.6999998092651|1|2019-04-25|15/12/2018|0.11||1320000000||6.1399998664856|1|2018-10-30|15/09/2018|-0.01||408200000||4.6399998664856|1|2018-08-24|15/06/2018|-0.05||785600000||3.4300000667572|1
2025-04-07 03:58:07|07908|100765|/equities/double-coin-a|SHANGHAICOMP|600623|CNY|Basic Materials|Chemicals|China|CNE0000006G6|10774|Shanghai Huayi Group Corp Ltd A|14.15B|14150000000|6.62|16680376|11.69|-7.94|6.61-6.98|7.33|2131449598|0.58|17.1|43.99B|43990000000|0.39|0.13|1.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|-0.0084|0|0|0.0303|0.0218|29.8567|0.4552|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1|2024-04-30|15/12/2023|||||6.9800000190735|1|2024-04-29|15/03/2024|||||6.789999961853|1|2023-10-31|15/09/2023|||||6.3099999427795|1|2023-08-29|15/06/2023|||||6.4000000953674|1|2023-04-28|15/03/2023|0.01||9720000000||6.4499998092651|1|2023-04-04|15/12/2022|0.07||9270000000||6.9200000762939|1|2022-10-29|15/09/2022|0.05||9960000000||6.1599998474121|1|2022-08-30|15/06/2022|0.17||10050000000||7.5799999237061|1|2022-04-28|15/03/2022|0.32||9670000000||7.0500001907349|1|2022-03-29|15/12/2021|0.21||7890000000||8.5500001907349|1|2021-10-29|15/09/2021|0.45||11920000000||10.289999961853|1|2021-08-24|15/06/2021|0.44||11500000000||12.279999732971|1|2021-04-30|15/03/2021|0.29||8730000000||8.829999923706|1|2021-04-27|15/12/2020|0.17||8110000000||8.789999961853|1|2020-10-30|15/09/2020|0.07||7300000000||5.5799999237061|1|2020-08-25|15/06/2020|0.05||6950000000||5.6999998092651|1|2020-04-30|15/03/2020|-0.1||6060000000||5.1599998474121|1|2020-04-14|15/12/2019|0.04||6270000000||5.3600001335144|1
2025-04-07 03:58:17|07909|101172|/equities/double-coin-b|SHANGHAICOMP|900909|USD|Basic Materials|Chemicals|China|CNE0000004L1|10774|Shanghai Huayi Group Corp Ltd B|1.93B|1930000000|0.497|317353|21.46|-0.579|0.493-0.516|0.532|2131449598|0.58|17.1|43.99B|43990000000|0.39|0.02|3.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|5|0.0023|0|0|0.7065|0.0698|4.855|0.046|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1|2024-04-30|15/12/2023|||||0.45300000905991|1|2024-04-29|15/03/2024|||||0.44299998879433|1|2023-10-31|15/09/2023|||||0.38499999046326|1|2023-08-29|15/06/2023|||||0.41100001335144|1|2023-04-28|15/03/2023|||||0.56099998950958|1|2023-04-04|15/12/2022|||||0.5799999833107|1|2022-10-29|15/09/2022|||||0.59299999475479|1|2022-08-30|15/06/2022|||||0.68099999427795|1|2022-04-28|15/03/2022|||||0.71100002527237|1|2022-03-29|15/12/2021|||||0.7059999704361|1|2021-10-29|15/09/2021|||||0.64999997615814|1|2021-08-24|15/06/2021|||||0.74299997091293|1|2021-04-30|15/03/2021|||||0.51999998092651|1|2021-04-27|15/12/2020|||||0.51099997758865|1|2020-10-30|15/09/2020|||||0.49300000071526|1|2020-08-25|15/06/2020|||||0.46999999880791|1|2020-04-30|15/03/2020|||||0.44200000166893|1|2020-04-14|15/12/2019|||||0.46799999475479|1
2025-04-07 03:58:27|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|603131|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000029B7|1264||5.00B|5000000000|15.72|9662300|21.91|-23.33|15.72-16.67|17.78|317991010|0.73|-98.31|1.12B|1120000000|-0.16|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|4|24|-0.0051|0|0|-1.0781|0.1423|81.23|5.5754|2025-04-25|15/12/2024|||||15.720000267029|1|2025-04-24|15/03/2025|||||15.720000267029|1|2024-10-29|15/09/2024|||||16.739999771118|1|2024-08-28|15/06/2024|||||12.630000114441|1|2024-04-27|15/12/2023|||||13.180000305176|1|2024-04-26|15/03/2024|||||12.670000076294|1|2023-10-31|15/09/2023|||||17.719999313354|1|2023-08-29|15/06/2023|||||11.89999961853|1|2023-04-26|15/12/2022|-0.61||278000000||11.829999923706|1|2023-04-26|15/03/2023|0.02||203200000||11.829999923706|1|2022-10-28|15/09/2022|0.11||301000000||12.239999771118|1|2022-08-08|15/06/2022|0.05||164900000||13.920000076294|1|2022-04-26|15/03/2022|0.03||247600000||11.720000267029|1|2022-04-26|15/12/2021|0.18||443500000||11.720000267029|1|2021-10-26|15/09/2021|0.12||297800000||22.200000762939|1|2021-08-26|15/06/2021|0.04||347500000||23.790000915527|1|2021-04-29|15/03/2021|0.04||222800000||20.549999237061|1|2021-04-29|15/12/2020|0.21||467700000||20.549999237061|1|2020-10-31|15/09/2020|0.07||261900000||21.280000686646|1|2020-08-26|15/06/2020|0.02||252300000||21.329999923706|1
2025-04-07 03:58:35|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|603192|CNY|Basic Materials|Chemicals|China|CNE1000036J5|876||2.66B|2660000000|16.93|1696918|14.49|-19.5|16.93-17.69|18.36|141153667|-0.02|26.68|2.78B|2780000000|0.63|0.18|0.96|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||17|4|15|-0.021|0|0|-0.0441|0.0841|4.3673|1.62|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1|2022-10-27|15/09/2022|0.15||737400000||19.829999923706|1|2022-08-19|15/06/2022|0.25||807200000||27.610000610352|1|2022-04-28|15/03/2022|0.2||820900000||17.969236373901|1|2022-04-19|15/12/2021|0.26||922600000||22.753852844238|1|2021-10-27|15/09/2021|0.33||961300000||19.63077545166|1|2021-08-19|15/06/2021|0.29||767700000||18.200004577637|1|2021-04-27|15/03/2021|0.24||539800000||18.838466644287|1|2021-04-20|15/12/2020|0.51||554700000||18.423082351685|1|2020-10-27|15/09/2020|0.27||464100000||19.938468933105|1|2020-08-20|15/06/2020|0.22||267500000||22.338468551636|1|2020-04-24|15/03/2020|0.17||211500000||24.110000610352|1|2020-04-17|15/12/2019|0.29||378500000||25.10000038147|1|2019-10-24|15/09/2019|0.34||406100000||27.540000915527|1|2019-08-19|15/06/2019|0.37||347800000||26.639999389648|1|2019-04-26|15/03/2019|0.25||307600000||29.860000610352|1|||
2025-04-07 03:58:41|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|900939|USD|Real Estate|Real Estate Operations|China|CNE000000KS7|11||81.31M|81310000|0.448|610747|24.81|-0.688|0.446-0.472|0.5|181500000|0.53|82.85|15.28M|15280000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||5|4|4|0.0001|0|0|0|0.0186|0|18.335|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1|2017-10-31|15/09/2017|||2720000||1.430999994278|1|2017-08-18|15/06/2017|0.01||2440000||1.1349999904633|1|2017-04-25|15/03/2017|||3470000||1.1790000200272|1|||||||||||||||
2025-04-07 03:58:49|07913|100744|/equities/huitong-energy|SHANGHAICOMP|600605|CNY|Real Estate|Real Estate Operations|China|CNE000000370|121||6.35B|6350000000|30.76|2986363|27.87|-43.4|30.76-32|35.39|206282429|-0.17|66.87|136.52M|136520000|0.46|0.6|1.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||25|4|23|-0.0005|0|0|0.0408|0.0109|39.4114|12.5083|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1|2022-10-28|15/09/2022|0.03||23380000||16.329999923706|1|2022-08-26|15/06/2022|0.04||24530000||9.1800003051758|1|2022-04-29|15/03/2022|0.01||22330000||6.6999998092651|1|2022-04-01|15/12/2021|0.04||28670000||9.6300001144409|1|2021-10-29|15/09/2021|0.12||24110000||7.3600001335144|1|2021-08-27|15/06/2021|0.09||29610000||7.9899997711182|1|2021-04-29|15/03/2021|0.05||30480000||8.642861366272|1|2021-02-26|15/12/2020|0.08||26500000||8.7142887115478|1|2020-10-28|15/09/2020|0.06||24000000||8.4857177734375|1|2020-08-28|15/06/2020|0.12||22420000||9.7500038146973|1|2020-04-27|15/03/2020|0.08||19660000||7.3214321136475|1|2020-02-28|15/12/2019|0.12||25060000||7.5714321136475|1|2019-10-28|15/09/2019|0.04||23610000||8.0571460723877|1|2019-08-16|15/06/2019|0.03||46070000||8.7142887115478|1|2019-04-25|15/03/2019|-0.04||25550000||8.457145690918|1|2019-02-27|15/12/2018|-0||303100000||10.819999694824|1|2018-10-30|15/09/2018|-0.01||523500000||8.6300001144409|1|2018-08-30|15/06/2018|0.06||788200000||9.079999923706|1
2025-04-07 03:59:04|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|600748|CNY|Real Estate|Real Estate Operations|China|CNE000000MF0|9095||5.46B|5460000000|2.96|10214328|2.81|-4.46|2.96-3.21|3.23|1844562892|0.79|-18.5|2.49B|2490000000|-0.16|0.02|0.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0099|0|0|1.3719|0.5533|24.3471|1.6524|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1|2024-04-29|15/03/2024|||||2.8900001049042|1|2024-03-26|15/12/2023|||||3.1199998855591|1|2023-10-28|15/09/2023|||||3.7400000095367|1|2023-08-28|15/06/2023|||||4.4000000953674|1|2023-04-29|15/03/2023|0.16||2790000000||3.579999923706|1|2023-03-28|15/12/2022|0.13||3230000000||3.5299999713898|1|2022-10-29|15/09/2022|-0.01||640400000||2.8800001144409|1|2022-08-27|15/06/2022|-0.05||397100000||3.3199999332428|1|2022-04-30|15/03/2022|0.05||984900000||4.0199999809265|1|2022-03-29|15/12/2021|0.05||5160000000||4.3200001716614|1|2021-10-30|15/09/2021|0.05||1080000000||3.8800001144409|1|2021-08-28|15/06/2021|0.08||2440000000||4.0700001716614|1|2021-04-30|15/03/2021|0.09||1590000000||4.8899998664856|1|2021-03-27|15/12/2020|0.15||2750000000||4.7199997901917|1|2020-10-30|15/09/2020|0.01||801500000||5.2800002098083|1|2020-08-27|15/06/2020|0.13||2900000000||5.4800000190735|1|2020-04-30|15/03/2020|0.19||1590000000||5.039999961853|1|2020-03-28|15/12/2019|0.19||3420000000||5.2399997711182|1
2025-04-07 03:59:16|07915|100282|/equities/sh-airport|SHANGHAICOMP|600009|CNY|Industrials|Transport Infrastructure|China|CNE000000V89|12999||76.32B|76320000000|30.62|7397763|-11.84|-42.26|30.16-31.68|32.39|2488481300|0.58|39.36|12.37B|12370000000|0.78|0.22|0.68|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.39|16|45|21.5|35|4|32|0.0023|-0.1675|-0.0225|-0.2895|0.1354|4.9709|23.1925|2025-04-29|15/12/2024||0.16||3100000000|30.620000839233|1|2025-04-28|15/03/2025||0.1903||3330000000|30.620000839233|1|2024-10-31|15/09/2024|0.21|0.21|3130000000|3100000000|35.259998321533|1|2024-08-17|15/06/2024|0.19|0.19|3030000000|3070000000|34.020000457764|1|2024-04-30|15/03/2024|0.16|0.18|3030000000|3080000000|37.630001068115|1|2024-03-30|15/12/2023|0.1757|-0.03|3130000000|3110000000|36.259998321533|1|2023-10-31|15/09/2023|0.25|0.32|3050000000|3490000000|37.430000305176|1|2023-08-31|15/06/2023|0.09|0.09|2710000000|2690000000|39.389999389648|1|2023-04-29|15/03/2023|-0.04|-0.04|2150000000|2140000000|53.700000762939|1|2023-04-29|15/12/2022|-0.2681|-0.21|864590000|1310000000|53.700000762939|1|2022-10-29|15/09/2022|-0.3057|-0.29|1600000000|1870000000|56.240001678467|1|2022-08-31|15/06/2022|-0.39|-0.39|325000000|470420000|56.319999694824|1|2022-04-30|15/03/2022|-0.26|-0.27|840890000|837870000|49.400001525879|1|2022-04-16|15/12/2021|-0.24|-0.24|980200000|980130000|52.709999084473|1|2021-10-23|15/09/2021|-0.26|-0.23|944000000|943830000|50.060001373291|1|2021-08-28|15/06/2021|-0.16|-0.19|937500000|937500000|41.389999389648|1|2021-04-29|15/03/2021|-0.23|-0.12|866200000|866130000|50|1|2021-03-27|15/12/2020|-0.27|-0.29|865600000|933500000|58.75|1|2020-11-02|15/09/2020|-0.18|-0.18|967870000|967860000|66.099998474121|1|2020-08-29|15/06/2020|-0.24|-0.22|831950000|750910000|79.449996948242|1
2025-04-07 03:59:25|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|600315|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE0000017K5|4824||12.95B|12950000000|19.31|6525754|10.82|-22.89|19.16-19.99|20.29|672225980|0.74|-16.26|5.68B|5680000000|-1.2|0.26|1.28|2025-04-25 00:00:00|2025-04-25|buy|buy|sell|buy|strong_buy|buy|buy|strong_buy|neutral|16.47|19|24.98|11.2|35|4|32|0.0251|0.0236|0.0052|0.0187|0.0219|39.4984|3.1966|2025-04-25|15/03/2025|||||19.309999465942|1|2025-04-25|15/12/2024||0.1989||1530000000|19.309999465942|1|2024-10-29|15/09/2024|-0.11|-0.1103|1160000000|1160000000|17.64999961853|1|2024-08-22|15/06/2024|-0.03|0.0949|1420000000|1420000000|16.670000076294|1|2024-04-23|15/03/2024|0.38|0.38|1910000000|1910000000|18.190000534058|1|2024-03-16|15/12/2023|0.16|0.16|1510000000|1510000000|19.239999771118|1|2023-10-26|15/09/2023|0.14|0.14|1460000000|1470000000|23.680000305176|1|2023-08-29|15/06/2023|0.1|0.1|1650000000|1650000000|26.020000457764|1|2023-04-29|15/03/2023|0.34|0.34|1980000000|1980000000|29.260000228882|1|2023-04-26|15/12/2022|0.23|0.23|1750000000|1750000000|27.25|1|2022-10-26|15/09/2022|0.23|0.23|1640000000|1640000000|27.229999542236|1|2022-08-20|15/06/2022|-0.06|-0.06|1600000000|1600000000|33.099998474121|1|2022-04-29|15/03/2022|0.29|0.29|2120000000|2120000000|30.799999237061|1|2022-03-17|15/12/2021|0.34|0.34|1820000000|1820000000|35|1|2021-10-27|15/09/2021|0.2|0.1934|1620000000|1620000000|42.5|1|2021-08-25|15/06/2021|0.17|0.17|2100000000|2200000000|52.169998168945|1|2021-04-22|15/03/2021|0.25|0.25|2120000000|2110000000|45.270000457764|1|2021-02-03|15/12/2020|0.17|0.1171|1670000000|2030000000|36.279998779297|1|2020-10-27|15/09/2020|0.19|0.1895|1680000000|1790000000|38.279998779297|1|2020-08-27|15/06/2020|0.1|0.1|2020000000|2020000000|40.200000762939|1
2025-04-07 03:59:31|07917|100804|/equities/jiao-yun|SHANGHAICOMP|600676|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000B59|3265||3.75B|3750000000|3.65|13983787|3.84|-6.59|3.65-3.96|4.04|1028492944|0.3|-9.61|4.44B|4440000000|-0.38|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0005|0|0|0.2212|0.0254|8.8005|0.6588|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1|2022-10-28|15/09/2022|-0.06||1820000000||3.6500000953674|1|2022-08-29|15/06/2022|-0.15||782900000||3.960000038147|1|2022-04-28|15/03/2022|-0.04||1620000000||3.8399999141693|1|2022-03-30|15/12/2021|-0||1650000000||4.6399998664856|1|2021-10-27|15/09/2021|-0||1920000000||4.0900001525879|1|2021-08-27|15/06/2021|||1940000000||4.1700000762939|1|2021-04-28|15/03/2021|0.01||2000000000||4.5799999237061|1|2021-03-28|15/12/2020|-0.04||2260000000||4.75|1|2020-10-27|15/09/2020|-0.01||2260000000||5.3899998664856|1|2020-08-27|15/06/2020|-0.01||1980000000||5.4299998283386|1|2020-04-28|15/03/2020|-0.15||1280000000||3.9300000667572|1|2020-04-21|15/12/2019|0.03||2450000000||4.039999961853|1|2019-10-27|15/09/2019|0.05||2070000000||4.289999961853|1|2019-08-29|15/06/2019|0.01||2190000000||4.5300002098083|1|2019-04-26|15/03/2019|0.04||1980000000||5.539999961853|1|2019-03-27|15/12/2018|0.11||2500000000||5.3400001525879|1|2018-10-30|15/09/2018|0.01||2580000000||4.4099998474121|1|2018-08-30|15/06/2018|0.11||2410000000||4.8600001335144|1
2025-04-07 03:59:40|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|600754|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000MK0|40801|Shanghai Jin Jiang International Hotels Development Co Ltd A|26.90B|26900000000|25.14|8712628|-3.96|-34.4|24.5-25.65|26.34|1070044063|1.07|29.84|14.06B|14060000000|0.85|0.62|2.36|2025-04-02 00:00:00|2025-04-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.55|19|41|18|35|4|33|-0.0044|-0.2188|0.0107|-1.0656|0.0201|142.4406|3.2336|2025-04-30|15/03/2025||-0.1||3540000000|25.139999389648|1|2025-04-02|15/12/2024|-0.03|0.04||3470000000|26.979999542236|1|2024-10-31|15/09/2024|0.24|0.4006|3900000000|3900000000|29.280000686646|1|2024-08-31|15/06/2024|0.61|0.61|3690000000|3690000000|24.129999160767|1|2024-04-29|15/03/2024|0.1237|0.12|3210000000|3210000000|27.60000038147|1|2024-04-02|15/12/2023|0.03|0.03|3690000000|3690000000|28.020000457764|1|2023-10-31|15/09/2023|0.42|0.42|4160000000|4160000000|32.389999389648|1|2023-08-31|15/06/2023|0.37|0.37|3880000000|3880000000|38.400001525879|1|2023-04-29|15/03/2023|0.13|0.13|2920000000|2920000000|53.490001678467|1|2023-04-12|15/12/2022|0.07|0.07|2910000000|2910000000|64.98999786377|1|2022-10-29|15/09/2022|0.15|0.15|3050000000|3050000000|56.409999847412|1|2022-08-31|15/06/2022|0.00|-0.01|2720000000|2720000000|59.400001525879|1|2022-04-30|15/03/2022|-0.11|-0.11|2320000000|2320000000|53.700000762939|1|2022-03-29|15/12/2021|0.0036||2990000000|2990000000|48.139999389648|1|2021-10-30|15/09/2021|0.09|0.09|3090000000|3090000000|54|1|2021-08-31|15/06/2021|0.18|0.195|2960000000|2960000000|45.509998321533|1|2021-04-30|15/03/2021|-0.18|-0.13|2300000000|2290000000|59.5|1|2021-03-31|15/12/2020|-0.2|0.08|2900000000|2900000000|55.509998321533|1|2020-10-31|15/09/2020|0.0608|0.06|3220000000|3220000000|44.709999084473|1|2020-08-29|15/06/2020|0.113|0.12|1900000000|1900000000|41.540000915527|1
2025-04-07 03:59:47|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0042|-0.3909|-0.1504|-0.9801|0.0181|38.2563|0|2025-04-30|15/03/2025||-0.0138||489800000|1.4789999723434|1|2025-04-02|15/12/2024|-0.0041|0.0084||487240000|1.5650000572205|1|2024-10-31|15/09/2024|0.0331|0.0338|547130000|547490000|1.5529999732971|1|2024-08-31|15/06/2024|0.0857|0.0857|518360000|518490000|1.4659999608993|1|2024-04-29|15/03/2024|0.0171|0.02|442730000|442850000|1.5190000534058|1|2024-04-02|15/12/2023|0.0041||509570000|509610000|1.5240000486374|1|2023-10-31|15/09/2023|0.0588|0.06|570460000|572740000|1.4479999542236|1|2023-08-31|15/06/2023|0.0507|0.05|532770000|532740000|1.7300000190735|1|2023-04-29|15/03/2023|0.0185|0.02|421750000|418380000|2.0599999427795|1|2023-04-12|15/12/2022|0.0102|0.01|424850000|424460000|2.1259999275208|1|2022-10-29|15/09/2022|0.0211|0.02|418160000|421540000|1.8430000543594|1|2022-08-31|15/06/2022|0.00||394450000|393930000|2.0090000629425|1|2022-04-30|15/03/2022|-0.0166|-0.02|352510000|352030000|1.9919999837875|1|2022-03-29|15/12/2021|0.0006||469140000|469170000|1.9889999628067|1|2021-10-30|15/09/2021|0.0141|0.0141|482130000|482250000|1.9240000247955|1|2021-08-31|15/06/2021|0.0281|0.0301|458440000|449660000|1.7749999761581|1|2021-04-30|15/03/2021|-0.0278|-0.0204|355400000|352890000|2.1480000019073|1|2021-03-31|15/12/2020|-0.0312|0.0065|447350000|530480000|2.1970000267029|1|2020-10-31|15/09/2020|0.0091|0.0091|485050000|481040000|1.694000005722|1|2020-08-29|15/06/2020|0.0169|0.02|280450000|466670000|1.6699999570847|1
2025-04-07 03:59:56|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|600650|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE0000004M9|4379|Shanghai Jin Jiang International Industrial Investment Co Ltd A|6.87B|6870000000|12.46|14442268|69.4|-21.66|12.46-13.12|13.9|551610107|0.24|34.61|1.77B|1770000000|0.36|0.08|0.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||32|4|25|0.0065|0|0|0.9564|0.0185|52.8383|2.642|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1|2024-04-29|15/03/2024|||||7.6100001335144|1|2024-03-29|15/12/2023|||||7.8800001144409|1|2023-10-28|15/09/2023|||||9.4399995803833|1|2023-08-29|15/06/2023|||||9.460000038147|1|2023-04-29|15/03/2023|0.03||473900000||10.180000305176|1|2023-04-11|15/12/2022|0.01||597500000||10.590000152588|1|2022-10-29|15/09/2022|0.03||656500000||9.2299995422363|1|2022-08-27|15/06/2022|-0.11||320500000||11.319999694824|1|2022-04-30|15/03/2022|1.02||513500000||9.3900003433228|1|2022-03-26|15/12/2021|0.07||587500000||10.430000305176|1|2021-10-30|15/09/2021|0.06||728000000||8.670000076294|1|2021-08-28|15/06/2021|0.03||691800000||9.0200004577637|1|2021-04-30|15/03/2021|0.07||707400000||9.75|1|2021-03-27|15/12/2020|0.32||690200000||10.460000038147|1|2020-10-31|15/09/2020|0.03||823400000||8.7700004577637|1|2020-08-28|15/06/2020|0.01||647400000||10.579999923706|1|2020-04-30|15/03/2020|0.07||500900000||8.4700002670288|1|2020-03-27|15/12/2019|0.1||746900000||8.8500003814697|1
2025-04-07 04:00:09|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|900914|USD|Industrials|Freight \u0026 Logistics Services|China|CNE000000BY4|4379|Shanghai Jin Jiang International Industrial Investment Co Ltd B|940.23M|940230000|0.502|513155|17.77|-0.733|0.502-0.543|0.549|551610107|0.24|34.61|1.77B|1770000000|0.36|0.01|2.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||31|4|5|0.0021|0|0|0.0355|-0.0146|2.93|0.308|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1|2024-04-29|15/03/2024|||||0.43900001049042|1|2024-03-29|15/12/2023|||||0.47699999809265|1|2023-10-28|15/09/2023|||||0.45199999213219|1|2023-08-29|15/06/2023|||||0.54000002145767|1|2023-04-29|15/03/2023|||||0.65700000524521|1|2023-04-11|15/12/2022|||||0.66100001335144|1|2022-10-29|15/09/2022|||||0.6259999871254|1|2022-08-27|15/06/2022|||||0.71499997377396|1|2022-04-30|15/03/2022|||||0.5799999833107|1|2022-03-26|15/12/2021|||||0.60299998521805|1|2021-10-30|15/09/2021|||||0.65499997138977|1|2021-08-28|15/06/2021|||||0.69199997186661|1|2021-04-30|15/03/2021|||||0.71200001239777|1|2021-03-27|15/12/2020|||||0.74299997091293|1|2020-10-31|15/09/2020|||||0.69499999284744|1|2020-08-28|15/06/2020|||||0.76599997282028|1|2020-04-30|15/03/2020|||||0.69900000095367|1|2020-03-27|15/12/2019|||||0.67599999904633|1
2025-04-07 04:00:20|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|600616|CNY|Consumer Non-Cyclicals|Beverages|China|CNE0000005G8|850||3.45B|3450000000|5.15|10741169|-7.65|-7.95|5.05-5.49|5.52|669004950|0.98|523|577.77M|577770000|0.01|0.05|0.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0005|0|0|0.2933|0.1409|11.4827|6.7416|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1|2024-04-26|15/03/2024|||||5.4400000572205|1|2024-03-30|15/12/2023|||||5.8499999046326|1|2023-10-28|15/09/2023|||||6.2800002098083|1|2023-08-31|15/06/2023|||||6.789999961853|1|2023-04-29|15/03/2023|0.2||109700000||7.3499999046326|1|2023-04-01|15/12/2022|0.03||245200000||7.5999999046326|1|2022-10-29|15/09/2022|0.01||184700000||5.5300002098083|1|2022-08-31|15/06/2022|-0.04||68320000||6.6999998092651|1|2022-04-30|15/03/2022|-0.14||163400000||5.7600002288818|1|2022-04-02|15/12/2021|-0.14||235500000||6.3299999237061|1|2021-10-30|15/09/2021|-0.14||161600000||6.8899998664856|1|2021-08-28|15/06/2021|-0.14||93600000||7.2600002288818|1|2021-04-30|15/03/2021|-0.14||158700000||7.1900000572205|1|2021-03-30|15/12/2020|-0.14||197900000||7.2300000190735|1|2020-10-31|15/09/2020|-0.14||164100000||4.5|1|2020-08-29|15/06/2020|-0.19||99390000||5.2699999809265|1|2020-04-28|15/12/2019|-0.19||373600000||4.5700001716614|1|2020-04-28|15/03/2020|-0||146500000||4.5700001716614|1
2025-04-07 04:00:29|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|900929|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000HF0|411||151.25M|151250000|1.138|85442|-0.17|-1.469|1.12-1.179|1.202|132556270|0.33|69.86|818.84M|818840000|0.12|0.01|0.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||17|4|5|0.0048|0|0|1.7882|-0.0814|23.1175|0.234|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1|2020-10-31|15/09/2020|||||1.6369999647141|1|2020-08-29|15/06/2020|||||1.6160000562668|1|2020-04-30|15/03/2020|||||1.2109999656677|1|2020-03-28|15/12/2019|||||1.289999961853|1|2019-10-31|15/09/2019|||||1.5889999866486|1|2019-08-30|15/06/2019|||||1.4409999847412|1|2019-03-29|15/12/2018|||||1.8810000419617|1|2018-10-31|15/09/2018|||||1.8309999704361|1|2018-08-30|15/06/2018|||||2.0380001068115|1|2018-04-27|15/03/2018|0.11||315500000||2.375|1|2018-03-29|15/12/2017|0.07||493300000||2.5759999752045|1|2017-10-31|15/09/2017|0.01||482500000||2.9739999771118|1|2017-08-30|15/06/2017|0.28||394600000||2.9389998912811|1|2017-04-29|15/03/2017|0.11||339800000||2.989000082016|1|2017-03-29|15/12/2016|||621300000||2.8880000114441|1|||
2025-04-07 04:00:41|07924|100770|/equities/jinqiao|SHANGHAICOMP|600639|CNY|Real Estate|Real Estate Operations|China|CNE000000404|232|Shanghai Jinqiao Export Processing Zone Development Co Ltd A|11.64B|11640000000|10.37|4811847|-2.07|-13.23|10.3-11.02|11.21|1122412893|0.54|11.72|2.72B|2720000000|0.89|0.57|5.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0041|0|0|0.631|0.5|18.1192|6.3396|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1|2024-04-29|15/03/2024|||||11.430000305176|1|2024-04-12|15/12/2023|||||11.130000114441|1|2023-10-31|15/09/2023|||||11.130000114441|1|2023-08-31|15/06/2023|||||13.550000190735|1|2023-04-29|15/03/2023|1.22||4280000000||11.710000038147|1|2023-04-15|15/12/2022|0.46||1570000000||12.260000228882|1|2022-10-31|15/09/2022|0.09||473100000||10.140000343323|1|2022-08-31|15/06/2022|0.05||459900000||12.140000343323|1|2022-04-30|15/03/2022|0.81||2550000000||15.420000076294|1|2022-04-15|15/12/2021|0.91||2890000000||15.64999961853|1|2021-10-30|15/09/2021|0.14||547900000||11.289999961853|1|2021-08-28|15/06/2021|0.28||768900000||11.329999923706|1|2021-04-30|15/03/2021|0.11||409000000||12.989999771118|1|2021-04-17|15/12/2020|0.38||1190000000||12.420000076294|1|2020-10-31|15/09/2020|0.13||399300000||12.699999809265|1|2020-08-29|15/06/2020|0.44||411900000||14.89999961853|1|2020-04-30|15/03/2020|0.44||1600000000||13.060000419617|1|2020-04-18|15/12/2019|0.44||1370000000||12.85000038147|1
2025-04-07 04:00:49|07925|101176|/equities/jinqiao-export|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|7|0.0106|0|0|0.0036|0.063|1.58|0|2024-10-31|15/09/2024|||||0.84700000286102|1|2024-08-30|15/06/2024|||||0.7960000038147|1|2024-04-29|15/03/2024|||||0.9210000038147|1|2024-04-12|15/12/2023|||||0.92500001192093|1|2023-10-31|15/09/2023|||||0.88499999046326|1|2023-08-31|15/06/2023|||||0.93099999427795|1|2023-04-29|15/03/2023|||||0.97299998998642|1|2023-04-15|15/12/2022|||||0.97799998521805|1|2022-10-31|15/09/2022|||||0.86900001764297|1|2022-08-31|15/06/2022|||||0.97600001096725|1|2022-04-30|15/03/2022|0.81||||0.96200001239777|1|2022-04-15|15/12/2021|||||0.94999998807907|1|2021-10-30|15/09/2021|||||0.89899998903275|1|2021-08-28|15/06/2021|||||0.90100002288818|1|2021-04-30|15/03/2021|||||0.94599997997284|1|2021-04-17|15/12/2020|||||0.96700000762939|1|2020-10-31|15/09/2020|||||0.97399997711182|1|2020-08-29|15/06/2020|0.44||||1.0369999408722|1|2020-04-30|15/03/2020|0.44||||0.8740000128746|1|2020-04-18|15/12/2019|0.44||||0.85000002384186|1
2025-04-07 04:01:01|07926|100936|/equities/join-buy|SHANGHAICOMP|600838|CNY|Real Estate|Real Estate Operations|China|CNE000000CC8|198||2.95B|2950000000|7.36|12671880|22.46|-11.98|7.36-7.96|8.08|400881981|0.34|73.7|92.7M|92700000|0.1|0.05|0.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|||||25|4|24|-0.0032|0|0|0.0893|0.0558|40.9042|37.7846|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1|2022-10-28|15/09/2022|0.02||13880000||5.9099998474121|1|2022-08-26|15/06/2022|0.02||10860000||6.5100002288818|1|2022-04-28|15/03/2022|0.03||19150000||7.1100001335144|1|2022-03-30|15/12/2021|0.05||21210000||7.0999999046326|1|2021-10-27|15/09/2021|0.11||23680000||5.6700000762939|1|2021-08-29|15/06/2021|0.06||25130000||5.7199997901917|1|2021-04-28|15/03/2021|0.04||28610000||6.4699997901917|1|2021-03-30|15/12/2020|0.03||34190000||6.5|1|2020-10-28|15/09/2020|0.04||19360000||6.8699998855591|1|2020-08-25|15/06/2020|0.04||19300000||7.5700001716614|1|2020-04-28|15/03/2020|0.02||20500000||6.1700000762939|1|2020-04-28|15/12/2019|0.07||26880000||6.1700000762939|1|2019-10-29|15/09/2019|0.06||12770000||6.4699997901917|1|2019-08-29|15/06/2019|0.07||16220000||6.5799999237061|1|2019-04-25|15/03/2019|0.06||18350000||7.8099999427795|1|2019-03-27|15/12/2018|0.07||20210000||7.5300002098083|1|2018-10-25|15/09/2018|0.05||14720000||6.0500001907349|1|2018-08-30|15/06/2018|0.07||16170000||6.9800000190735|1
2025-04-07 04:01:19|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|600272|CNY|Healthcare|Pharmaceuticals|China|CNE000001766|492|Shanghai Kai Kai Industry Co Ltd A|3.11B|3110000000|12.78|14098413|28.72|-21.36|12.63-13.33|13.98|243000000|0.06|58.41|1.05B|1050000000|0.22|0.05|0.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||25|4|24|-0.0172|0|0|0.3602|0.0222|100.4818|2.5842|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1|2022-10-27|15/09/2022|0.02||159700000||10.050000190735|1|2022-08-26|15/06/2022|0.08||357800000||9.6199998855591|1|2022-04-27|15/03/2022|0.03||179000000||8.0900001525879|1|2022-01-27|15/12/2021|0.06||182700000||9.6599998474121|1|2021-10-28|15/09/2021|||151100000||6.6399998664856|1|2021-08-27|15/06/2021|0.02||144500000||7.0300002098083|1|2021-04-28|15/03/2021|0.01||191500000||6.8099999427795|1|2021-03-25|15/12/2020|0.03||174000000||6.9099998474121|1|2020-10-29|15/09/2020|0.01||193600000||7.789999961853|1|2020-08-19|15/06/2020|0.01||184200000||8.5100002288818|1|2020-04-24|15/03/2020|0.01||210000000||8.3699998855591|1|2020-03-27|15/12/2019|0.03||230100000||7.3800001144409|1|2019-10-29|15/09/2019|0.01||198900000||8.0299997329712|1|2019-08-22|15/06/2019|0.02||185800000||7.9000000953674|1|2019-04-25|15/03/2019|0.03||255600000||9.3000001907349|1|2019-03-28|15/12/2018|0.03||234500000||9.289999961853|1|2018-10-25|15/09/2018|0.02||198700000||7.0100002288818|1|2018-08-18|15/06/2018|0.05||198200000||7.5900001525879|1
2025-04-07 04:01:30|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|900943|USD|Healthcare|Pharmaceuticals|China|CNE000000P04|492|Shanghai Kai Kai Industry Co Ltd B|424.84M|424840000|0.521|311983|17.7|-0.62|0.502-0.539|0.552|243000000|0.06|58.41|1.05B|1050000000|0.22|0.01|1.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|sell|strong_sell|strong_sell|strong_buy|strong_sell|sell|neutral|||||5|4|4|-0.0003|0|0|0.8188|-0.0051|7.145|0.2525|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1|2017-10-28|15/09/2017|0.02||247000000||1.0740000009537|1|2017-08-25|15/06/2017|0.05||208000000||1.0069999694824|1|2017-04-21|15/03/2017|0.02||261400000||1.12399995327|1|||||||||||||||
2025-04-07 04:01:39|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|600097|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000QT2|1144||2.17B|2170000000|9|6384004|-13.2|-12.9|8.87-9.41|9.64|240936559|0.34|36.52|2.32B|2320000000|0.25|0.19|1.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||32|4|25|-0.0064|0|0|0.408|0.0507|9.5039|1.5044|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1|2024-04-26|15/03/2024|||||9.1400003433228|1|2024-03-29|15/12/2023|||||8.3000001907349|1|2023-10-28|15/09/2023|||||9.1499996185303|1|2023-08-31|15/06/2023|||||9.920000076294|1|2023-04-29|15/03/2023|||318500000||11.170000076294|1|2023-04-01|15/12/2022|0.26||709400000||10.859999656677|1|2022-10-29|15/09/2022|0.03||451100000||8.829999923706|1|2022-08-31|15/06/2022|0.12||511000000||10.420000076294|1|2022-04-30|15/03/2022|0.04||269300000||9.1199998855591|1|2022-04-01|15/12/2021|-0.02||472600000||12.930000305176|1|2021-10-28|15/09/2021|0.19||530100000||10.159999847412|1|2021-08-28|15/06/2021|0.58||596700000||9.1899995803833|1|2021-04-28|15/03/2021|0.03||380900000||8.9700002670288|1|2021-04-01|15/12/2020|0.21||459200000||9.3999996185303|1|2020-10-30|15/09/2020|0.33||501600000||9.1499996185303|1|2020-08-22|15/06/2020|0.12||638100000||11.050000190735|1|2020-04-18|15/03/2020|-0.09||370100000||10.119999885559|1|2020-04-18|15/12/2019|0.34||534600000||10.119999885559|1
2025-04-07 04:01:52|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|603960|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002YF0|586||4.58B|4580000000|17.43|13912511|-32.98|-31.49|17.43-18.16|19.86|263023500|1.3|54.47|653.78M|653780000|0.32|0.13|0.69|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0102|-0.1414|0|-0.1664|0.1668|62.5314|10.9025|2025-04-26|15/12/2024|||||17.430000305176|1|2025-04-25|15/03/2025|||||17.430000305176|1|2024-10-30|15/09/2024|||139000000||20.459999084473|1|2024-08-28|15/06/2024|||||16.790000915527|1|2024-04-27|15/12/2023|||||25.479999542236|1|2024-04-26|15/03/2024|||||24.559999465942|1|2023-10-28|15/09/2023|||||14.39999961853|1|2023-08-30|15/06/2023|||||16.329999923706|1|2023-04-29|15/12/2022|0.15||226500000||17.75|1|2023-04-29|15/03/2023|0.05||117100000||17.75|1|2022-10-28|15/09/2022|0.12||249600000||20.549999237061|1|2022-08-27|15/06/2022|-0.02||100000000|100000000|20.020000457764|1|2022-04-29|15/12/2021|||124900000||13.279999732971|1|2022-04-29|15/03/2022|||97580000||13.279999732971|1|2021-10-30|15/09/2021|0.06||156000000||30.450000762939|1|2021-08-28|15/06/2021|0.06||146600000||27.659999847412|1|2021-04-28|15/12/2020|0.12||194900000||27.200000762939|1|2021-04-28|15/03/2021|0.10|0.09|133000000|133000000|27.200000762939|1|2020-10-31|15/09/2020|0.1||185300000||34.950000762939|1|2020-08-26|15/06/2020|0.17||218000000|218000000|51|1
2025-04-07 04:02:00|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|603987|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100003076|4227||3.01B|3010000000|6.89|4703060|-3.41|-8.26|6.89-7.37|7.68|436790880|0.43|14.42|2.28B|2280000000|0.48|0.16|2.09|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0113|0|0|0.1546|0.049|25.3088|2.4854|2025-04-24|15/03/2025|||||6.8899998664856|1|2025-04-19|15/12/2024|||||6.8899998664856|1|2024-10-29|15/09/2024|||||7.2399997711182|1|2024-08-22|15/06/2024|||||6.0700001716614|1|2024-04-26|15/03/2024|||||7.4899997711182|1|2024-04-20|15/12/2023|||||7.039999961853|1|2023-10-28|15/09/2023|||||10.079999923706|1|2023-08-26|15/06/2023|||||10.140000343323|1|2023-04-19|15/03/2023|0.19||686900000||14.989999771118|1|2023-04-19|15/12/2022|0.13||720500000||14.989999771118|1|2022-10-27|15/09/2022|0.18||758700000||15.470000267029|1|2022-08-26|15/06/2022|0.24||772000000|772000000|16.790000915527|1|2022-04-26|15/03/2022|0.66|0.66|867000000|867000000|13.789999961853|1|2022-04-20|15/12/2021|0.18||883400000||17.120000839233|1|2021-10-26|15/09/2021|0.2||791800000||19.680000305176|1|2021-08-25|15/06/2021|0.18||748400000||20.389999389648|1|2021-04-27|15/03/2021|0.1||673500000||18.870000839233|1|2021-03-29|15/12/2020|0.12||697100000||21.030000686646|1|2020-10-27|15/09/2020|0.13||735600000||16.590000152588|1|2020-08-18|15/06/2020|0.14||730200000||19.549999237061|1
2025-04-07 04:02:10|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|603232|CNY|Technology|Software \u0026 IT Services|China|CNE100002XS5|821||2.92B|2920000000|12.47|11906812|14.36|-16.8|12.47-13.18|14|234035995|0.53|78.06|562.68M|562680000|0.16|0.06|0.43|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|23.65|1|23.65|23.65|33|4|24|-0.0051|0.0433|0|1.7502|0.4813|32.667|15.9673|2025-04-26|15/12/2024|||||12.470000267029|1|2025-04-25|15/03/2025|||||12.470000267029|1|2024-10-31|15/09/2024|||139000000|139000000|13.579999923706|1|2024-08-26|15/06/2024|||||9.5100002288818|1|2024-04-27|15/12/2023|0.19|0.19|||13.159999847412|1|2024-04-26|15/03/2024|||||11.960000038147|1|2023-10-28|15/09/2023|0.1|0.16|||12.920000076294|1|2023-08-26|15/06/2023|0.05||||13.520000457764|1|2023-04-29|15/03/2023|||||15.119999885559|1|2023-04-27|15/12/2022||1.12|||15|1|2022-10-26|15/09/2022|-0.3|-0.3|169700000|169700000|11.829999923706|1|2022-08-24|15/06/2022|-0.2||159000000|159000000|11.579999923706|1|2022-04-26|15/03/2022|-0.24||137000000|137000000|10.25|1|2022-04-26|15/12/2021|0.42|0.5|323200000||10.25|1|2021-10-26|15/09/2021|0.05|0.05|110800000||13.64999961853|1|2021-08-25|15/06/2021|-0||104000000|104000000|14.420000076294|1|2021-04-23|15/12/2020|0.68|0.37|269000000||17.358325958252|1|2021-04-23|15/03/2021|-0.12||73130000||17.358325958252|1|2020-10-29|15/09/2020|-0.03|-0.03|64140000||22.624990463257|1|2020-08-28|15/06/2020|0.03||61520000||33.141651153564|1
2025-04-07 04:02:24|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|603633|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003084|2172||3.10B|3100000000|7.27|15423369|0.87|-9.35|7.27-7.61|8.42|426810818|-0.2|40.39|1.36B|1360000000|0.18|0.05|0.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0151|0.1333|0|0.154|0.056|43.2329|9.2339|2025-04-29|15/12/2024|||||7.2699999809265|1|2025-04-25|15/03/2025|||||7.2699999809265|1|2024-10-30|15/09/2024|||||7.1500000953674|1|2024-08-27|15/06/2024|||||6.1500000953674|1|2024-04-27|15/12/2023||0.03|||7.4000000953674|1|2024-04-26|15/03/2024|||||7.1599998474121|1|2023-10-26|15/09/2023|0.06|0.06|287000000|287000000|9.3500003814697|1|2023-08-29|15/06/2023|0.07|0.07|||8.5153865814209|1|2023-04-29|15/12/2022||0.02|||8.9230804443359|1|2023-04-29|15/03/2023|||||8.9230804443359|1|2022-10-27|15/09/2022|0.07|0.05|266300000||13.015389442444|1|2022-08-24|15/06/2022|0.08||201200000||12.523080825806|1|2022-04-29|15/03/2022|0.06||204000000||6.7846169471741|1|2022-04-29|15/12/2021|0.03||194800000||6.7846169471741|1|2021-10-28|15/09/2021|0.04||165100000||13.449999809265|1|2021-08-30|15/06/2021|0.05||162500000||12.359999656677|1|2021-04-30|15/12/2020|0.05||164600000||9.5500001907349|1|2021-04-30|15/03/2021|0.05||163100000||9.5500001907349|1|2020-10-30|15/09/2020|0.05||147600000||11.609999656677|1|2020-08-31|15/06/2020|0.04||121800000||13.770000457764|1
2025-04-07 04:02:34|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|603777|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100002GH3|5256||4.07B|4070000000.0000005|12.17|30522796|18.7|-24.6|12.17-13.03|13.47|334194908|0.44|305.25|3.5B|3500000000|0.04|0.05|0.38|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0042|0|0|-1.5953|0.0291|-28.4014|1.2338|2025-04-29|15/12/2024|||||12.170000076294|1|2025-04-24|15/03/2025|||||12.170000076294|1|2024-10-30|15/09/2024|||||10.229999542236|1|2024-08-29|15/06/2024|||||8.329999923706|1|2024-04-27|15/12/2023|||||10.869999885559|1|2024-04-26|15/03/2024|||||10.710000038147|1|2023-10-27|15/09/2023|||||12.909999847412|1|2023-08-30|15/06/2023|||||14.130000114441|1|2023-04-27|15/12/2022|0.09||1130000000||16.549999237061|1|2023-04-27|15/03/2023|0.21||1210000000||16.549999237061|1|2022-10-28|15/09/2022|-0.12||937300000||15.239999771118|1|2022-08-29|15/06/2022|0.05||997200000||15.85000038147|1|2022-04-29|15/12/2021|0.05||1120000000||11.050000190735|1|2022-04-29|15/03/2022|0.28||1320000000||11.050000190735|1|2021-10-30|15/09/2021|-0.33||950700000||12.739999771118|1|2021-08-28|15/06/2021|0.08||885200000||13.989999771118|1|2021-04-29|15/12/2020|-0.08||1030000000||12.310000419617|1|2021-04-29|15/03/2021|-0.08||1210000000||12.310000419617|1|2020-10-30|15/09/2020|-0.15||863000000||13.220000267029|1|2020-08-28|15/06/2020|-0.18||822000000||20.299999237061|1
2025-04-07 04:02:46|07935|102965|/equities/lianming-machi|SHANGHAICOMP|603006|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001TF2|1999||2.81B|2810000000|11.04|5192025|-37.01|-17.53|11.04-11.68|12.38|254254250|0.67|52.57|884.05M|884050000|0.21|0.28|2.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|sell|strong_sell|buy|sell|strong_sell|neutral|sell|||||24|4|23|-0.024|0|0|0.4432|0.0969|33.8318|3.1917|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1|2022-04-27|15/03/2022|0.06||233400000||8.8000001907349|1|2022-04-27|15/12/2021|0.11||371100000||8.8000001907349|1|2021-10-28|15/09/2021|0.18||329200000||8.3900003433228|1|2021-08-27|15/06/2021|0.17||310700000||9.1999998092651|1|2021-04-29|15/03/2021|0.18||208600000||9.460000038147|1|2021-04-10|15/12/2020|0.18||331200000||9.1000003814697|1|2020-10-29|15/09/2020|0.18||226600000||10.050000190735|1|2020-08-28|15/06/2020|0.18||249100000||11.960000038147|1|2020-04-29|15/03/2020|0.02||103800000||9.8900003433228|1|2020-04-11|15/12/2019|0.01||354000000||10.14999961853|1|2019-10-30|15/09/2019|0.18||245300000||11.010000228882|1|2019-08-28|15/06/2019|0.18||220400000||11.390000343323|1|2019-04-26|15/12/2018|0.18||315200000||13.39999961853|1|2019-04-25|15/03/2019|0.13||216300000||14.520000457764|1|2018-10-30|15/09/2018|0.18||227900000||8.7700004577637|1|2018-08-28|15/06/2018|0.18||239700000||10.829999923706|1|2018-04-26|15/03/2018|0.18||242700000||13.529999732971|1|2018-03-31|15/12/2017|0.18||329200000||13.989999771118|1
2025-04-07 04:02:57|07936|100946|/equities/autom-instru|SHANGHAICOMP|600848|CNY|Real Estate|Real Estate Operations|China|CNE000000C74|900|Shanghai Lingang Holdings Co Ltd A|22.55B|22550000000|8.94|10302161|-2.52|-12.56|8.89-9.43|9.59|2522487004|0.58|24.35|7.74B|7740000000|0.37|0.2|2.07|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|2|12|12|34|4|25|0.0013|0|0|0.2614|0.198|48.3154|19.1508|2025-04-24|15/03/2025|||||8.9399995803833|1|2025-04-12|15/12/2024|||||8.9399995803833|1|2024-10-30|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||8.7299995422363|1|2024-04-26|15/03/2024|||||10.020000457764|1|2024-04-13|15/12/2023|||||9.3500003814697|1|2023-10-28|15/09/2023|||1230000000|1230000000|10.720000267029|1|2023-08-29|15/06/2023|||||12.060000419617|1|2023-04-27|15/03/2023|0.1||1000000000||12.199999809265|1|2023-04-14|15/12/2022|0.09||1080000000||12.819999694824|1|2022-10-28|15/09/2022|0.06||1560000000|1560000000|11.979999542236|1|2022-08-29|15/06/2022|0.12||1470000000||12.699999809265|1|2022-04-27|15/03/2022|0.12||1880000000||11.859999656677|1|2022-04-12|15/12/2021|0.07||1480000000||14.189999580383|1|2021-10-27|15/09/2021|0.14||1370000000||15.020000457764|1|2021-08-26|15/06/2021|0.25||2160000000||15.479999542236|1|2021-04-28|15/03/2021|0.18||1260000000||19.979999542236|1|2021-04-13|15/12/2020|0.09||901800000||18.340000152588|1|2020-10-29|15/09/2020|0.2||915600000||22.799999237061|1|2020-08-28|15/06/2020|0.29||896000000||23.190000534058|1
2025-04-07 04:03:04|07937|101187|/equities/autom-instrume|SHANGHAICOMP|900928|USD|Real Estate|Real Estate Operations|China|CNE000000GW7|900|Shanghai Lingang Holdings Co Ltd B|3.08B|3080000000|0.573|160937|4.15|-0.721|0.561-0.587|0.605|2522487004|0.58|24.35|7.74B|7740000000|0.37|0.03|4.66|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||10|2|7|0.0029|0|0|0.7307|-0.0587|7.4867|4.976|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1|2020-10-29|15/09/2020|0.20||||1.1283329725266|1|2020-08-28|15/06/2020|0.29||||1.1608330011368|1|2018-04-27|15/03/2018|0.06||279500000||1.710000038147|1|2018-04-12|15/12/2017|0.1||684800000||1.7560000419617|1|2017-10-27|15/09/2017|0.09||482100000||1.9340000152588|1|2017-08-29|15/06/2017|0.12||556300000||1.5779999494553|1|2017-04-28|15/03/2017|0.05||349200000||1.472000002861|1|2017-04-12|15/12/2016|||835100000||1.4789999723434|1||||||||||
2025-04-07 04:03:16|07938|101206|/equities/lingyun-b|SHANGHAICOMP|900957|USD|Utilities|Electrical Utilities \u0026 IPPs|China|CNE0000013W9|80||99.12M|99120000|0.284|936658|-26.67|-0.449|0.279-0.295|0.318|349000000||35.24|95.6M|95600000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0146|0|0|0.0417|0.1028|10.4975|3.0225|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1|2017-10-27|15/09/2017|0.02||26170000||1.0579999685288|1|2017-08-10|15/06/2017|0.02||26880000||0.97399997711182|1|2017-04-26|15/03/2017|0.02||22750000||0.92900002002716|1|||||||||||||||
2025-04-07 04:03:25|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|603729|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002599|239||1.28B|1280000000|13.89|6734316|-33.15|-22.64|13.89-14.7|15.25|92165100|0.68|-21.38|364.47M|364470000|-0.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.006|0|0|-0.4894|0.106|33.1927|2.737|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1|2022-04-29|15/03/2022|0.04||156300000||11.5|1|2022-04-26|15/12/2021|-0.35||146700000||12.060000419617|1|2021-10-28|15/09/2021|-0.41||138000000||10.199999809265|1|2021-07-15|15/06/2021|0.29||281700000||13.920000076294|1|2021-04-27|15/03/2021|0.29||173500000||12.869999885559|1|2021-04-17|15/12/2020|0.29||183500000||13.590000152588|1|2020-10-29|15/09/2020|0.29||133400000||17.139999389648|1|2020-07-30|15/06/2020|0.02||123900000||17.860000610352|1|2020-04-30|15/12/2019|-0.11||166000000||13.5|1|2020-04-30|15/03/2020|0.04||180600000||13.5|1|2019-10-29|15/09/2019|0.29||158300000||15.260000228882|1|2019-08-27|15/06/2019|0.29||246500000||14.75|1|2019-04-29|15/03/2019|-0.14||72160000||18.840000152588|1|2019-04-26|15/12/2018|0.29||310600000||20.280000686646|1|2018-10-30|15/09/2018|0.29||311300000||14.939999580383|1|2018-08-30|15/06/2018|0.29||321900000||19.219999313354|1|2018-04-28|15/03/2018|0.40||251200000||37.220001220703|1|2018-04-27|15/12/2017|0.40||510400000||37.159999847412|1
2025-04-07 04:03:34|07940|100790|/equities/lujiazui|SHANGHAICOMP|600663|CNY|Real Estate|Real Estate Operations|China|CNE0000009S5|6170|Shanghai Lujiazui Finance \u0026 Trade Zone Development Co Ltd A|41.94B|41940000000|8.33|8162613|4.54|-12.1|8.32-8.79|8.88|5035153679|0.54|27.06|14.34B|14340000000|0.31|0.18|1.97|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.87|3|12.8|8.4|35|4|26|0.0049|0.6668|0|0.1479|0.2291|24.2223|6.2724|2025-04-25|15/03/2025|||||8.329999923706|1|2025-04-23|15/12/2024|||||8.329999923706|1|2024-10-30|15/09/2024|||||10.319999694824|1|2024-08-22|15/06/2024|||||8.3500003814697|1|2024-05-03|15/03/2024|0.0859|0.09|2790000000|2790000000|9.0500001907349|1|2024-03-19|15/12/2023|||||8.7200002670288|1|2023-10-28|15/09/2023|||||9.1499996185303|1|2023-07-29|15/06/2023|||||10.949999809265|1|2023-04-28|15/03/2023|0.11||1980000000||10.079999923706|1|2023-03-31|15/12/2022|-0.02||4990000000||9.9700002670288|1|2022-10-28|15/09/2022|0.01||1670000000||9.3900003433228|1|2022-07-29|15/06/2022|0.12||2400000000||10.109999656677|1|2022-04-29|15/03/2022|0.16||2700000000||10.25|1|2022-03-31|15/12/2021|0.43||5960000000||11.359999656677|1|2021-10-29|15/09/2021|0.13||2140000000||10.720000267029|1|2021-07-30|15/06/2021|0.29||2830000000||11.64999961853|1|2021-04-30|15/03/2021|0.22||2950000000||11.109999656677|1|2021-03-31|15/12/2020|0.43||5770000000||10.869999885559|1|2020-10-30|15/09/2020|0.15||2070000000||11.510000228882|1|2020-07-29|15/06/2020|0.23||2470000000||12.10000038147|1
2025-04-07 04:03:44|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|900932|USD|Real Estate|Real Estate Operations|China|CNE000000HH6|6170|Shanghai Lujiazui Finance \u0026 Trade Zone Development Co Ltd B|5.74B|5740000000|0.439|831260|25.75|-0.629|0.436-0.455|0.466|5035153679|0.54|27.06|14.34B|14340000000|0.31|0.02|5.36|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|18|0.0032|2.8264|0|1.6225|0.7178|13.6489|1.2683|2025-04-25|15/03/2025|||||0.43900001049042|1|2025-04-23|15/12/2024|||||0.43900001049042|1|2024-10-30|15/09/2024|||||0.60100001096725|1|2024-08-22|15/06/2024|||||0.47200000286102|1|2024-05-03|15/03/2024|0.0119|0.01|385060000|385060000|0.36500000953674|1|2024-03-19|15/12/2023|||||0.38299998641014|1|2023-10-28|15/09/2023|||||0.39399999380112|1|2023-07-29|15/06/2023|||||0.66500002145767|1|2023-04-28|15/03/2023|||||0.7509999871254|1|2023-03-31|15/12/2022|||||0.77600002288818|1|2022-10-28|15/09/2022|||||0.77399998903275|1|2022-07-29|15/06/2022|||||0.88200002908707|1|2022-04-29|15/03/2022|0.16||||0.90600001811981|1|2022-03-31|15/12/2021|0.43||||0.92900002002716|1|2021-10-29|15/09/2021|0.0203||333790000||0.88400000333786|1|2021-07-30|15/06/2021|||||0.94499999284744|1|2021-04-30|15/03/2021|0.034||455540000||0.91200000047684|1|2021-03-31|15/12/2020|||||0.88999998569489|1|2020-10-30|15/09/2020|0.15||||0.8289999961853|1|2020-07-29|15/06/2020|0.23||||0.83300000429153|1
2025-04-07 04:03:54|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|603899|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001V60|5549||27.67B|27670000000|29.96|5774060|-17.15|-40.09|29.06-30.45|31.64|923828420|0.92|19.86|24.23B|24230000000|1.52|0.8|2.53|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|34.71|14|48|24|34|4|32|0.016|-0.0055|-0.004|0.0819|0.0725|35.4961|3.0075|2025-04-25|15/03/2025|||||29.959999084473|1|2025-03-26|15/12/2024|0.405|0.52|7110000000|8440000000|29.209999084473|1|2024-10-30|15/09/2024|0.42|0.42|6060000000|6060000000|30.25|1|2024-08-26|15/06/2024|0.27|0.27|5570000000|5570000000|26.35000038147|1|2024-04-26|15/03/2024|0.41|0.41|5490000000|5490000000|34.200000762939|1|2024-03-30|15/12/2023|0.47|0.47|7490000000|7490000000|35.979999542236|1|2023-10-28|15/09/2023|0.53|0.53|5900000000|5900000000|38.090000152588|1|2023-08-26|15/06/2023|0.29|0.29|5080000000|5080000000|40.200000762939|1|2023-04-28|15/03/2023|0.36|0.36|4880000000|4880000000|45.200000762939|1|2023-03-31|15/12/2022|0.37|0.37|6270000000|6270000000|48.310001373291|1|2022-10-29|15/09/2022|0.44|0.44|5300000000|5300000000|40.650001525879|1|2022-08-26|15/06/2022|0.27|0.27|4210000000|4200000000|41.599998474121|1|2022-04-29|15/03/2022|0.3|0.3|4230000000|4230000000|48|1|2022-03-29|15/12/2021|0.43|0.43|5460000000|5450000000|49.810001373291|1|2021-10-29|15/09/2021|0.49|0.49|4470000000|4470000000|63.529998779297|1|2021-08-27|15/06/2021|0.36|0.36|3870000000|3870000000|71.889999389648|1|2021-04-29|15/03/2021|0.35|0.35|3810000000|3810000000|92.01000213623|1|2021-03-30|15/12/2020|0.37|0.37|4600000000|4600000000|80.150001525879|1|2020-10-28|15/09/2020|0.48|0.48|3780000000|3780000000|78.379997253418|1|2020-08-22|15/06/2020|0.25|0.25|2680000000|2680000000|65.370002746582|1
2025-04-07 04:04:05|07943|100309|/equities/maling|SHANGHAICOMP|600073|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000RS2|12908||7.28B|7280000000|7.74|15822880|22.08|-8.19|7.55-8.19|7.64|937729472|0.23|25.35|22.3B|22300000000|0.31|0.07|0.93|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|25|0.0086|0|0.0001|0.0522|0.0318|30.8417|0.3444|2025-04-25|15/03/2025|||||7.7399997711182|1|2025-03-29|15/12/2024|||||7.5500001907349|1|2024-10-31|15/09/2024|||||6.8000001907349|1|2024-08-30|15/06/2024|||||5.75|1|2024-04-26|15/03/2024|||||6.1100001335144|1|2024-03-28|15/12/2023|||||6.1399998664856|1|2023-10-31|15/09/2023|||||7.1399998664856|1|2023-08-30|15/06/2023|||||7.6399998664856|1|2023-04-28|15/03/2023|0.21||5750000000||8.3199996948242|1|2023-03-30|15/12/2022|0.09||6750000000||8.8400001525879|1|2022-10-29|15/09/2022|0.08||5310000000|5310000000|6.6999998092651|1|2022-08-30|15/06/2022|0.15||6460000000||7.6900000572205|1|2022-04-29|15/03/2022|0.02||6470000000||6.4400000572205|1|2022-03-30|15/12/2021|0.02||6200000000||7.5799999237061|1|2021-10-30|15/09/2021|0.02||4580000000||7.8200001716614|1|2021-08-28|15/06/2021|0.02||6070000000||7.5100002288818|1|2021-04-28|15/03/2021|0.02||6760000000||8|1|2021-03-31|15/12/2020|0.02||5910000000||8.829999923706|1|2020-10-28|15/09/2020|0.04||4990000000||9.6899995803833|1|2020-08-27|15/06/2020|0.21||6480000000||12.609999656677|1
2025-04-07 04:04:15|07944|100922|/equities/sh-trading|SHANGHAICOMP|600822|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE000000C09|942|Shanghai Material Trading Co Ltd A|4.25B|4250000000|8.56|7122524|-5.18|-13.95|8.56-9.13|9.35|495972914|0.51|77.82|6.57B|6570000000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0002|0|0|-0.431|0.3039|59.5905|0.9191|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1|2022-10-28|15/09/2022|0.09||1900000000||8.4300003051758|1|2022-08-30|15/06/2022|-0.06||287900000||7.8200001716614|1|2022-04-29|15/03/2022|0.01||1920000000||6.8200001716614|1|2022-04-29|15/12/2021|||1010000000||6.8200001716614|1|2021-10-28|15/09/2021|0.23||2300000000||7.9000000953674|1|2021-08-26|15/06/2021|0.05||2050000000||8.6599998474121|1|2021-04-29|15/03/2021|0.02||1210000000||10.039999961853|1|2021-04-20|15/12/2020|0.15||1910000000||9.9399995803833|1|2020-10-30|15/09/2020|0.04||2590000000||11.380000114441|1|2020-08-26|15/06/2020|0.05||2570000000||11.810000419617|1|2020-04-29|15/03/2020|-0.01||785200000||7.9099998474121|1|2020-04-27|15/12/2019|0.02||1950000000||8.2799997329712|1|2019-10-30|15/09/2019|0.04||1750000000||11.729999542236|1|2019-08-27|15/06/2019|0.03||2310000000||10.710000038147|1|2019-04-26|15/03/2019|0.04||1290000000||12.960000038147|1|2019-03-25|15/12/2018|0.01||1160000000||11.729999542236|1|2018-10-30|15/09/2018|0.02||1640000000||9.0900001525879|1|2018-08-25|15/06/2018|0.03||1580000000||9.4700002670288|1
2025-04-07 04:04:22|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|900927|USD|Consumer Cyclicals|Specialty Retailers|China|CNE000000GL0|942|Shanghai Material Trading Co Ltd B|580.79M|580790000|0.365|248838|-6.64|-0.508|0.365-0.381|0.394|495972914|0.51|77.82|6.57B|6570000000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0008|0|0|0.25|0.0391|6.46|0.0675|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1|2017-10-31|15/09/2017|0.02||1610000000||0.96399998664856|1|2017-08-29|15/06/2017|||1450000000||0.86199998855591|1|2017-04-29|15/03/2017|0.02||1630000000||0.93900001049042|1|||||||||||||||
2025-04-07 04:04:28|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|600835|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000B91|4592|Shanghai Mechanical \u0026 Electrical Industry Co Ltd A|20.19B|20190000000|19.74|29081471|80.64|-26.48|19.74-20.74|21.98|1022739308|0.56|21.46|20.68B|20680000000|0.92|0.64|2.92|2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|25|2|25|25|34|4|29|-0.0037|0.056|0|-0.05|0.0775|13.0825|0.7979|2025-04-25|15/03/2025|||||19.739999771118|1|2025-03-22|15/12/2024|||5000000000||22.290000915527|1|2024-10-29|15/09/2024|||5600000000||18.209999084473|1|2024-08-17|15/06/2024|||5770000000||11.35000038147|1|2024-04-26|15/03/2024|||4310000000|4310000000|12.720000267029|1|2024-03-23|15/12/2023|||||12.5|1|2023-10-28|15/09/2023|||||12.840000152588|1|2023-08-25|15/06/2023|||6360000000|6360000000|15.029999732971|1|2023-04-28|15/03/2023|0.23||4540000000|4540000000|13.800000190735|1|2023-04-25|15/12/2022|0.21||6640000000||13.140000343323|1|2022-10-28|15/09/2022|0.33||8010000000||11.369999885559|1|2022-08-20|15/06/2022|0.26||4960000000||13.420000076294|1|2022-04-27|15/03/2022|0.16||3960000000||10.859999656677|1|2022-03-25|15/12/2021|-0.12||6480000000||13.470000267029|1|2021-10-28|15/09/2021|0.3||6800000000||14.25|1|2021-08-21|15/06/2021|0.36||6780000000||15.789999961853|1|2021-04-29|15/03/2021|0.25||4660000000||18.420000076294|1|2021-03-18|15/12/2020|0.2|0.26|6280000000|6280000000|19|1|2020-10-24|15/09/2020|0.32|0.29|6140000000|6140000000|17.75|1|2020-08-22|15/06/2020|0.5|0.37|7910000000||17.049999237061|1
2025-04-07 04:04:37|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|18|-0.0053|2.5413|-0.0001|0.0968|0.3232|2.844|0|2025-04-25|15/03/2025|||||1.0829999446869|1|2025-03-22|15/12/2024|||689120000||1.2059999704361|1|2024-10-29|15/09/2024|||787070000||1.1399999856949|1|2024-08-17|15/06/2024|||808250000|808740000|0.87300002574921|1|2024-04-26|15/03/2024|||594900000|594900000|0.93500000238419|1|2024-03-23|15/12/2023|||||0.95999997854233|1|2023-10-28|15/09/2023|||||0.94900000095367|1|2023-08-25|15/06/2023|||872260000|872260000|1.0410000085831|1|2023-04-28|15/03/2023|||627600000|627600000|1.1150000095367|1|2023-04-25|15/12/2022|||||1.0989999771118|1|2022-10-28|15/09/2022|||||1.0199999809265|1|2022-08-20|15/06/2022|||||1.1130000352859|1|2022-04-27|15/03/2022|0.16||||1.1019999980927|1|2022-03-25|15/12/2021|-0.12||||1.2480000257492|1|2021-10-28|15/09/2021|0.30||||1.2660000324249|1|2021-08-21|15/06/2021|||1040000000||1.2530000209808|1|2021-04-29|15/03/2021|||||1.3660000562668|1|2021-03-18|15/12/2020||0.0366||965000000|1.4299999475479|1|2020-10-24|15/09/2020|0.32|0.0409|920740000|920740000|1.2150000333786|1|2020-08-22|15/06/2020|0.09|0.05|1140000000||1.1100000143051|1
2025-04-07 04:04:48|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|600882|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000JF6|2895||12.23B|12230000000|24.35|10239620|75.52|-26.2|22.89-25.4|23.54|502053647|0.96|106.13|4.84B|4840000000|0.23|||2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20.16|8|22.36|18.5|34|4|32|-0.0013|-0.1327|-0.0043|-0.3231|0.0755|154.2503|4.3844|2025-04-24|15/03/2025|||||24.35000038147|1|2025-03-22|15/12/2024|0.0745|0.0597|1250000000|1300000000|19.120000839233|1|2024-10-31|15/09/2024|0.0265|0.0597|1220000000|1220000000|16.14999961853|1|2024-08-24|15/06/2024|0.0694|0.07|973000000|971990000|12.590000152588|1|2024-04-26|15/03/2024|0.08|0.08|950000000|950000000|12.390000343323|1|2024-03-26|15/12/2023|0.06|0.03|974000000|972000000|13.25|1|2023-10-28|15/09/2023|0.01|0.02|1010000000|1020000000|17.170000076294|1|2023-08-29|15/06/2023|0.01|0.01|1040000000|1040000000|18.549999237061|1|2023-04-26|15/03/2023|0.05|0.08|1020000000|1090000000|26.079999923706|1|2023-03-23|15/12/2022|-0.02|0.02|1000000000|999070000|29.989999771118|1|2022-10-29|15/09/2022|0.02|0.02|1240000000|1240000000|27.959999084473|1|2022-08-18|15/06/2022|0.11|0.12|1310000000|1290000000|35.979999542236|1|2022-04-19|15/03/2022|0.14|0.14|1290000000|1290000000|34.220001220703|1|2022-03-25|15/12/2021|0.0155|0.01|1330000000|1310000000|36.529998779297|1|2021-10-30|15/09/2021|0.06||1080000000|1080000000|49.889999389648|1|2021-08-11|15/06/2021|0.08||1120000000|1120000000|60.680000305176|1|2021-04-29|15/03/2021|0.08||951000000|951000000|75.449996948242|1|2021-04-29|15/12/2020|0.02||970400000||75.449996948242|1|2020-10-29|15/09/2020|0.05||792920000|792920000|37.5|1|2020-08-22|15/06/2020|0.05||688190000||44.099998474121|1
2025-04-07 04:04:58|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|603728|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002RN8|3362||24.89B|24890000000|59.43|14711496|23.21|-92.5|59.43-62|68.01|418882500|0.25|237.72|2.46B|2460000000|0.25|0.04|0.06|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|42.91|5|53.3|34.43|33|4|30|-0.0034|-0.0939|-0.0001|0.3122|0.028|99.1713|4.4873|2025-04-26|15/12/2024||0.13||664910000|59.430000305176|1|2025-04-25|15/03/2025|||||59.430000305176|1|2024-10-31|15/09/2024|0.02|0.1|564920000|564840000|46.669998168945|1|2024-08-29|15/06/2024|0.08|0.07|656000000|656170000|33.549999237061|1|2024-04-30|15/12/2023|0.13|0.13|774950000|774950000|58.189998626709|1|2024-04-29|15/03/2024|0.02|0.02|608230000|608230000|56.459999084473|1|2023-10-28|15/09/2023|0.07|0.07|610000000|610040000|62.849998474121|1|2023-08-26|15/06/2023|0.12|0.12|656000000|656000000|54.799999237061|1|2023-04-29|15/12/2022|0.21||835500000||38.959999084473|1|2023-04-29|15/03/2023|0.08|0.08|649600000||38.959999084473|1|2022-10-28|15/09/2022|0.21||856700000||27.370000839233|1|2022-08-30|15/06/2022|0.07||591900000||44.580001831055|1|2022-04-29|15/03/2022|0.09||675800000||12.979999542236|1|2022-04-22|15/12/2021|0.18||709600000||13.859999656677|1|2021-10-28|15/09/2021|0.18||712000000|712000000|17.389999389648|1|2021-08-28|15/06/2021|0.17||678000000|678000000|18.700000762939|1|2021-04-28|15/03/2021|0.14||614200000|614000000|18.290000915527|1|2021-04-23|15/12/2020|0.14||620600000|621000000|16.489999771118|1|2020-10-28|15/09/2020|0.15||603900000||20.090000152588|1|2020-08-28|15/06/2020|0.09||583100000||21.190000534058|1
2025-04-07 04:05:06|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|600638|CNY|Real Estate|Real Estate Operations|China|CNE0000005M6|979||3.12B|3120000000|4.63|6342155|14.32|-6.59|4.6-4.92|5.06|673396786|0.93|92.8|2.16B|2160000000|0.05|0.03|0.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0081|0|0|3.885|0.4538|34.1745|4.42|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1|2022-10-28|15/09/2022|0.02||1100000000||5.0999999046326|1|2022-08-29|15/06/2022|0.08||213300000||5.3800001144409|1|2022-04-29|15/03/2022|0.01||1400000000||5.0300002098083|1|2022-04-29|15/12/2021|0.05||2260000000||5.0300002098083|1|2021-10-29|15/09/2021|||656100000||4.8499999046326|1|2021-08-30|15/06/2021|0.07||800900000||5.1199998855591|1|2021-04-28|15/03/2021|0.05||223400000||5.75|1|2021-04-28|15/12/2020|0.27||616800000||5.75|1|2020-10-29|15/09/2020|0.01||185300000||7.0199999809265|1|2020-08-27|15/06/2020|0.07||216700000||7.5300002098083|1|2020-04-29|15/03/2020|0.04||313500000||4.8699998855591|1|2020-04-29|15/12/2019|-0.88||629700000||4.8699998855591|1|2019-10-30|15/09/2019|-0.05||184500000||7.4800000190735|1|2019-08-30|15/06/2019|0.07||186100000||7.3099999427795|1|2019-04-29|15/03/2019|0.04||315900000||9.8999996185303|1|2019-04-16|15/12/2018|0.67||198600000||10.699999809265|1|2018-10-30|15/09/2018|0.02||124400000||7.9200000762939|1|2018-08-29|15/06/2018|0.12||350400000||8.170000076294|1
2025-04-07 04:05:15|07951|100759|/equities/new-world|SHANGHAICOMP|600628|CNY|Healthcare|Pharmaceuticals|China|CNE0000006X1|1203||4.37B|4370000000|6.76|16251016|16.67|-13.2|6.75-7.25|7.37|646875384|-0.07|97.57|1.13B|1130000000|0.07|0.03|0.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0001|0|0|-0.3781|0.0085|-8.1757|4.2308|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1|2024-04-29|15/03/2024|||||6.0300002098083|1|2024-04-13|15/12/2023|||||6.4800000190735|1|2023-10-31|15/09/2023|||||7.1700000762939|1|2023-08-31|15/06/2023|||||7.3099999427795|1|2023-04-29|15/03/2023|0.04||264600000||7.2800002098083|1|2023-04-13|15/12/2022|-0.03||268600000||7.4800000190735|1|2022-10-28|15/09/2022|-0||247600000||6.3699998855591|1|2022-08-31|15/06/2022|-0.07||124000000||7.0599999427795|1|2022-04-30|15/03/2022|0.02||209800000||7.710000038147|1|2022-04-09|15/12/2021|-0.02||321500000||7.3699998855591|1|2021-10-29|15/09/2021|0.03||282900000||7.6100001335144|1|2021-08-27|15/06/2021|0.06||291700000||8.1999998092651|1|2021-04-30|15/03/2021|0.04||269400000||8.579999923706|1|2021-04-15|15/12/2020|0.08||326600000||8.5699996948242|1|2020-10-30|15/09/2020|0.03||280800000||9.0600004196167|1|2020-08-28|15/06/2020|-0.02||237300000||10.319999694824|1|2020-04-30|15/03/2020|-0.02||201500000||11.859999656677|1|2020-04-17|15/12/2019|-0.02||409200000||11.939999580383|1
2025-04-07 04:05:23|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|600833|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000412|870||2.57B|2570000000|11.5|5280195|16.73|-17.66|11.49-12.42|12.74|223086347|0.55|14.44|1.85B|1850000000|0.8|0.13|0.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|23|0.0005|0|0|0.2505|0.0718|44.9304|1.5826|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1|2022-10-28|15/09/2022|0.19||831500000||10.14999961853|1|2022-08-29|15/06/2022|0.12||556200000||9.4099998474121|1|2022-04-22|15/03/2022|0.03||391400000||9.6199998855591|1|2022-04-01|15/12/2021|0.06||401600000||11.720000267029|1|2021-10-29|15/09/2021|0.04||364800000||7.9000000953674|1|2021-08-30|15/06/2021|0.07||301400000||8.3699998855591|1|2021-04-29|15/03/2021|0.05||330400000||9.4799995422363|1|2021-03-31|15/12/2020|0.05||392200000||9.9899997711182|1|2020-10-29|15/09/2020|0.11||336700000||10.579999923706|1|2020-08-27|15/06/2020|0.07||355900000||12.239999771118|1|2020-04-29|15/03/2020|0.08||502100000||9.4399995803833|1|2020-04-13|15/12/2019|0.07||323800000||9.2600002288818|1|2019-10-30|15/09/2019|0.04||302100000||9.6400003433228|1|2019-08-30|15/06/2019|0.07||309300000||9.8400001525879|1|2019-04-29|15/03/2019|0.06||308000000||10.529999732971|1|2019-04-12|15/12/2018|0.08||317900000||11.619999885559|1|2018-10-30|15/09/2018|0.04||267800000||7.7699999809265|1|2018-09-01|15/06/2018|0.04||277600000||9.7799997329712|1
2025-04-07 04:05:34|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|600637|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE0000004Z1|6477||23.97B|23970000000|7.13|34411544|6.43|-9.18|7.1-7.51|7.75|3361899817|0.52|44.69|7.55B|7550000000|0.16|0.18|2.31|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|7|1|7|7|35|4|32|0|-0.2396|-0.0392|-0.26|0.0095|27.9714|3.1784|2025-04-28|15/03/2025|||||7.1300001144409|1|2025-04-19|15/12/2024|||||7.1300001144409|1|2024-10-31|15/09/2024||||2160000000|7.5900001525879|1|2024-08-28|15/06/2024||||1660000000|5.9899997711182|1|2024-04-29|15/03/2024||||1960000000|7.0599999427795|1|2024-04-20|15/12/2023||0.03||2100000000|7.0599999427795|1|2023-10-31|15/09/2023||0.21||1920000000|7.3099999427795|1|2023-08-30|15/06/2023||0.22|1840000000|1840000000|8.039999961853|1|2023-04-29|15/03/2023|0.08|0.1|1710000000|1950000000|8.2299995422363|1|2023-04-29|15/12/2022|-0.04|0.04|2070000000|2100000000|8.2299995422363|1|2022-10-29|15/09/2022||0.04|1600000000|1790000000|5.9800000190735|1|2022-08-31|15/06/2022|0.01|0.04|1340000000|1340000000|6.710000038147|1|2022-04-30|15/12/2021|0.07|0.21|2670000000|2110000000|6.9800000190735|1|2022-04-30|15/03/2022|0.03|0.04|1700000000|1800000000|6.9800000190735|1|2021-10-30|15/09/2021|0.05|0.05|1890000000|1890000000|7.7300000190735|1|2021-08-31|15/06/2021|0.135|0.14|2490000000|2490000000|7.8400001525879|1|2021-04-30|15/03/2021|0.08|0.07|2580000000|2580000000|9.039999961853|1|2021-04-30|15/12/2020|0.14|0.08|2480000000|3100000000|9.039999961853|1|2020-10-29|15/09/2020|0.06|0.06|1730000000|1730000000|9.5|1|2020-08-26|15/06/2020|0.1828|0.18|2920000000|2920000000|10.220000267029|1
2025-04-07 04:05:45|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|601607|CNY|Healthcare|Pharmaceuticals|China|CNE000000C82|49402|Shanghai Pharmaceuticals Holding Co Ltd|66.23B|66230000000.00001|17.86|10557960|8.98|-23.2|17.67-18.52|18.91|3708361809|0.4|14.62|274.19B|274190000000|1.23|0.49|2.59|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.1|10|23.3|12.1|35|4|33|0.0042|-0.0157|-0.0067|0.2831|0.0257|18.2679|0.3994|2025-04-25|15/03/2025||0.421||74290000000|17.860000610352|1|2025-03-27|15/12/2024|0.1323|0.26|65620000000|70730000000|18.989999771118|1|2024-10-29|15/09/2024|0.3|0.2738|70220000000|68420000000|20.840000152588|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|19.299999237061|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|17.809999465942|1|2024-03-28|15/12/2023|0.1911|0.19|62790000000|62790000000|17.049999237061|1|2023-10-27|15/09/2023|0.32|0.32|64920000000|64920000000|17.079999923706|1|2023-08-29|15/06/2023|0.305|0.31|66370000000|66370000000|19.079999923706|1|2023-04-26|15/03/2023|0.41|0.41|66230000000|66230000000|22.010000228882|1|2023-03-30|15/12/2022|0.05|0.05|57370000000|57370000000|20.450000762939|1|2022-10-27|15/09/2022|0.3|0.3|62900000000|62900000000|17.360000610352|1|2022-08-29|15/06/2022|0.86|0.81|54810000000|55330000000|16.75|1|2022-04-28|15/03/2022|0.44|0.44|56900000000|56900000000|17.180000305176|1|2022-03-29|15/12/2021|0.21|0.23|54850000000|54850000000|24.420000076294|1|2021-10-29|15/09/2021|0.32|0.32|55740000000|55740000000|18.120000839233|1|2021-08-30|15/06/2021|0.51|0.51|53640000000|53640000000|18.969999313354|1|2021-04-28|15/03/2021|0.75|0.75|51600000000|51600000000|20.549999237061|1|2021-03-26|15/12/2020|0.31|0.28|51590000000|51590000000|19.190000534058|1|2020-10-29|15/09/2020|0.41|0.41|53160000000|53160000000|20.170000076294|1|2020-08-27|15/06/2020|0.59|0.59|46720000000|46720000000|21.10000038147|1
2025-04-07 04:05:56|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|600679|CNY|Consumer Cyclicals|Leisure Products|China|CNE000000B26|1517|Shanghai Phoenix Enterprise Group Co Ltd A|5.76B|5760000000|11.18|22184371|29.11|-22.9|11.18-11.78|12.52|515294257|0.43|93.17|2.29B|2290000000|0.12|0.02|0.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|24|-0.0003|0|0|-1.693|0.1001|108.9609|5.5925|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1|2022-10-27|15/09/2022|0.02||336400000||8.7399997711182|1|2022-08-23|15/06/2022|0.06||352700000||9.6499996185303|1|2022-05-10|15/03/2022|0.05||413900000||9.289999961853|1|2022-04-29|15/12/2021|0.03||439900000||8.7600002288818|1|2021-10-27|15/09/2021|0.1||440800000||11.380000114441|1|2021-08-27|15/06/2021|0.09||636900000||11.14999961853|1|2021-04-28|15/03/2021|0.05||540300000||12.159999847412|1|2021-04-28|15/12/2020|0.02||345600000||12.159999847412|1|2020-10-23|15/09/2020|0.03||411200000||12.920000076294|1|2020-08-21|15/06/2020|0.1||403600000||13.35000038147|1|2020-04-28|15/03/2020|-0||215200000||10.340000152588|1|2020-04-28|15/12/2019|0.01||288500000||10.340000152588|1|2019-10-25|15/09/2019|0.01||290500000||12.789999961853|1|2019-08-23|15/06/2019|0.03||135100000||12.739999771118|1|2019-04-19|15/03/2019|0.01||260800000||14.560000419617|1|2019-04-19|15/12/2018|-0.02||147000000||14.560000419617|1|2018-10-26|15/09/2018|0.02||261200000||10.810000419617|1|2018-08-25|15/06/2018|0.03||189200000||13.260000228882|1
2025-04-07 04:06:01|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|900916|USD|Consumer Cyclicals|Leisure Products|China|CNE000000DL7|1517|Shanghai Phoenix Enterprise Group Co Ltd B|788.10M|788100000|0.329|478743|21|-0.409|0.327-0.353|0.361|515294257|0.43|93.17|2.29B|2290000000|0.12|0|0.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||5|4|4|-0.0042|0|0|0.0563|0.0029|8.175|0.385|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1|2017-10-28|15/09/2017|0.05||288500000||0.97299998998642|1|2017-08-26|15/06/2017|0.08||511100000||0.95999997854233|1|2017-04-22|15/03/2017|0.03||286800000||0.99800002574921|1|||||||||||||||
2025-04-07 04:06:11|07957|100501|/equities/pudong-cons|SHANGHAICOMP|600284|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001GY1|1504||6.14B|6140000000|6.33|12888560|13.7|-7.05|6.32-6.8|6.84|970256000|0.32|10.48|18.86B|18860000000|0.61|0.38|5.54|2025-04-28 00:00:00|2025-04-28|sell|buy|neutral|strong_sell|strong_buy|buy|strong_sell|strong_buy|neutral|||||33|4|25|-0.0005|0|0|0.2632|0.3241|15.6896|1.2256|2025-04-28|15/03/2025|||||6.3299999237061|1|2025-03-29|15/12/2024|||||6.7199997901917|1|2024-10-31|15/09/2024|||||5.8699998855591|1|2024-08-30|15/06/2024|||||5.0799999237061|1|2024-04-29|15/03/2024|||||5.9200000762939|1|2024-03-30|15/12/2023|||||5.9899997711182|1|2023-10-31|15/09/2023|||||6.7699999809265|1|2023-08-22|15/06/2023|||3850000000|3850000000|6.6100001335144|1|2023-04-29|15/03/2023|0.12||3940000000||7.1500000953674|1|2023-03-28|15/12/2022|0.15||5220000000||7.3200001716614|1|2022-10-29|15/09/2022|0.2||4130000000||6.3099999427795|1|2022-08-30|15/06/2022|0.08||862300000||6.6799998283386|1|2022-04-30|15/03/2022|0.16||3870000000||6.6700000762939|1|2022-03-22|15/12/2021|0.22||4110000000||7.0199999809265|1|2021-10-30|15/09/2021|0.11||2790000000||5.75|1|2021-08-31|15/06/2021|0.1||1630000000||6.0599999427795|1|2021-04-30|15/03/2021|0.12||2860000000||6.4299998283386|1|2021-03-16|15/12/2020|0.2||2420000000||6.0599999427795|1|2020-10-30|15/09/2020|0.08||2190000000||6.4499998092651|1|2020-08-28|15/06/2020|0.09||1650000000||6.6599998474121|1
2025-04-07 04:06:19|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|603659|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002TX3|11627||33.82B|33820000000|16.07|31320623|-13.26|-22.57|16.07-16.7|18.47|2104532957|1.03|22.32|13.49B|13490000000|0.72|0.14|0.78|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|16.47|13|18|14|34|4|31|-0.0654|0.096|0.0001|0.2714|0.1517|57.0339|14.51|2025-04-26|15/12/2024||0.1996||3360000000|16.069999694824|1|2025-04-14|15/03/2025|||||16.069999694824|1|2024-10-18|15/09/2024|0.179|0.207|3510000000|3510000000|13.10000038147|1|2024-08-29|15/06/2024|0.1932|0.19|3300000000|3300000000|10.859999656677|1|2024-04-13|15/03/2024|0.209|0.21|3030000000|3030000000|20|1|2024-04-13|15/12/2023|0.1361|0.2|3650000000|4180000000|20|1|2023-10-28|15/09/2023|0.16|0.16|3880000000|3880000000|25.639999389648|1|2023-08-31|15/06/2023|0.3|0.29|4110000000|4110000000|32.200000762939|1|2023-04-15|15/03/2023|0.3448|0.34|3700000000|3700000000|35.910335540771|1|2023-03-28|15/12/2022|0.4138|0.41|4050000000|4050000000|33.537921905518|1|2022-10-15|15/09/2022|0.4345|0.43|4520000000|4520000000|42.958610534668|1|2022-07-28|15/06/2022|0.3781|0.38|3760000000|3760000000|53.103435516357|1|2022-04-12|15/03/2022|0.3172|0.32|3130000000|3130000000|46.551712036133|1|2022-03-29|15/12/2021|0.2586|0.26|2700000000|2700000000|44.865505218506|1|2021-10-29|15/09/2021|0.2276|0.23|2370000000|2370000000|63.379295349121|1|2021-08-06|15/06/2021|0.2172|0.21|2180000000|2180000000|51.379295349121|1|2021-04-28|15/03/2021|0.231|0.19|1740000000|1640000000|26.144821166992|1|2021-03-16|15/12/2020|0.1256|0.14|1930000000|1920000000|29.671440124512|1|2020-10-28|15/09/2020|0.1232|0.12|1460000000|1470000000|37.314300537109|1|2020-08-18|15/06/2020|0.1308|0.13|1890000000|1720000000|36.767871856689|1
2025-04-07 04:06:29|07959|100786|/equities/qiangsheng|SHANGHAICOMP|600662|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE0000002W2|3322||11.21B|11210000000|4.91|12696492|16.42|-5.96|4.91-5.3|5.42|2283496485|0.68|18.19|21.11B|21110000000|0.27|0.13|2.38|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|5|3|5|5|34|4|27|-0.0003|0|0|-0.4665|0.3101|28.6027|3.1904|2025-04-24|15/03/2025|||||4.9099998474121|1|2025-04-18|15/12/2024|||||4.9099998474121|1|2024-10-25|15/09/2024|||5370000000||4.8200001716614|1|2024-08-23|15/06/2024|||||3.960000038147|1|2024-04-26|15/03/2024|0.08|0.08|5370000000|5370000000|4.7399997711182|1|2024-04-26|15/12/2023|||||4.7399997711182|1|2023-10-27|15/09/2023|0.06|0.06|4750000000|4750000000|5.210000038147|1|2023-08-30|15/06/2023|0.07|0.07|4570000000|4570000000|5.8099999427795|1|2023-04-26|15/03/2023|0.08||4640000000|4640000000|5.8899998664856|1|2023-04-22|15/12/2022|0.05|0.05|4250000000|4250000000|6.0300002098083|1|2022-10-28|15/09/2022|0.05||3630000000||5.3499999046326|1|2022-08-30|15/06/2022|0.07||3260000000|3260000000|6.0799999237061|1|2022-04-28|15/03/2022|-0.08||3530000000|3530000000|5.039999961853|1|2022-03-23|15/12/2021|0.06||3170000000||6.0900001525879|1|2021-10-28|15/09/2021|0.15||6950000000||8.0299997329712|1|2021-08-26|15/06/2021|0.05||690000000||8.289999961853|1|2021-04-29|15/03/2021|-0.01||647100000||9.2299995422363|1|2021-03-25|15/12/2020|0.01||654500000||8.079999923706|1|2020-10-30|15/09/2020|-0.02||705900000||8.5699996948242|1|2020-08-28|15/06/2020|0.15||672400000||9.6899995803833|1
2025-04-07 04:06:39|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|603579|CNY|Consumer Cyclicals|Household Goods|China|CNE100002R81|1096||3.68B|3680000000|21.29|7756676|53.96|-29.9|21.29-21.6|23.66|173083253|0.65|19.18|1.72B|1720000000|1.11|1.3|5.5|2025-04-24 00:00:00|2025-04-24|buy|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|15.3|2|15.6|15|33|4|28|-0.003|0.005|-0.0029|0.0819|0.0353|25.6279|2.6296|2025-04-25|15/03/2025|||||21.290000915527|1|2025-04-24|15/12/2024|||||21.290000915527|1|2024-10-30|15/09/2024|||||13.829999923706|1|2024-08-20|15/06/2024|||||13.109999656677|1|2024-04-25|15/03/2024|||401000000|401000000|17.823081970215|1|2024-04-16|15/12/2023|||557000000|557000000|15.292311668396|1|2023-10-28|15/09/2023|||408000000|408000000|17.369235992432|1|2023-08-08|15/06/2023|||504000000|504000000|16.323081970215|1|2023-04-28|15/03/2023|0.28||385700000||16.853851318359|1|2023-04-07|15/12/2022|0.29||441500000|441500000|16.853851318359|1|2022-10-28|15/09/2022|0.29||460900000||15.076928138733|1|2022-08-31|15/06/2022|0.21||537000000|537000000|17.838466644287|1|2022-04-29|15/03/2022|0.42||565000000|565000000|22.60000038147|1|2022-04-22|15/12/2021|0.36||747500000||24.389999389648|1|2021-10-28|15/09/2021|0.2615|0.26|617000000|617000000|27.5|1|2021-08-27|15/06/2021|0.3923|0.39|728000000|728000000|29.709999084473|1|2021-04-28|15/03/2021|0.48||520300000||31.719999313354|1|2021-04-23|15/12/2020|0.24||615000000|615000000|33.369998931885|1|2020-10-29|15/09/2020|0.3308|0.33|526000000|526000000|33.529998779297|1|2020-08-18|15/06/2020|0.3846||560650000|560650000|40.799999237061|1
2025-04-07 04:06:48|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|603108|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002318|3315||10.79B|10790000000|17.87|46155991|-4.34|-24.91|17.87-18.7|20.08|603640279|0.41|297.83|8.43B|8430000000|0.06|0.1|0.5|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|sell|strong_sell|sell|neutral|21.9|2|23.8|20|35|4|27|-0.01|1.4563|0|0.3407|0.0605|36.7308|1.2215|2025-04-26|15/12/2024|||||17.870000839233|1|2025-04-24|15/03/2025|||||17.870000839233|1|2024-10-30|15/09/2024|||2040000000||17.020000457764|1|2024-08-29|15/06/2024|||||12.130000114441|1|2024-04-27|15/12/2023|||||18.559999465942|1|2024-04-26|15/03/2024|||2070000000||17.790000915527|1|2023-10-27|15/09/2023|||2370000000|2370000000|16.290000915527|1|2023-08-30|15/06/2023|||||13.069999694824|1|2023-04-27|15/03/2023|0.14||2180000000|2180000000|13.10000038147|1|2023-04-26|15/12/2022|0.18||2870000000|2870000000|12.85000038147|1|2022-10-27|15/09/2022|0.25||2870000000|2870000000|10.779999732971|1|2022-08-27|15/06/2022|0.2||2590000000||11.550000190735|1|2022-04-28|15/03/2022|0.07||2170000000||9.2299995422363|1|2022-04-27|15/12/2021|0.10||2090000000||9.079999923706|1|2021-10-30|15/09/2021|0.19||2440000000||10.35000038147|1|2021-08-27|15/06/2021|0.20||2270000000||10.010000228882|1|2021-04-27|15/03/2021|0.16||2060000000||11.720000267029|1|2021-04-27|15/12/2020|0.16||2140000000||11.720000267029|1|2020-10-28|15/09/2020|0.21||1980000000||13.60000038147|1|2020-08-28|15/06/2020|0.05||1640000000||14.710000038147|1
2025-04-07 04:06:57|07962|100802|/equities/sanmao-group|SHANGHAICOMP|600689|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000B67|953|Shanghai Sanmao Enterprise Group Co Ltd A|2.12B|2120000000|10.55|8239886|24.42|-13.78|10.55-11.01|11.61|200991343|0.24|150.71|1.11B|1110000000|0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||25|4|24|0.0104|0|0|-0.6927|0.0761|53.2616|1.7992|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1|2022-10-30|15/09/2022|0.01||336200000||7.5999999046326|1|2022-08-30|15/06/2022|-0||262000000||9.0699996948242|1|2022-04-29|15/03/2022|0.01||115200000||8.0600004196167|1|2022-04-14|15/12/2021|0.01||321000000||7.6799998283386|1|2021-10-29|15/09/2021|0.01||217400000||6.1999998092651|1|2021-08-30|15/06/2021|0.02||175600000||6.6599998474121|1|2021-04-29|15/03/2021|0.02||161100000||6.6999998092651|1|2021-04-20|15/12/2020|-0.14||94050000||7|1|2020-10-30|15/09/2020|-0.03||305400000||7.8000001907349|1|2020-08-27|15/06/2020|-0.01||278500000||8.8800001144409|1|2020-04-29|15/03/2020|-0.02||267400000||8.4399995803833|1|2020-04-29|15/12/2019|-0.02||395200000||8.4399995803833|1|2019-10-30|15/09/2019|0.01||362800000||10.680000305176|1|2019-08-23|15/06/2019|0.04||293600000||10.170000076294|1|2019-04-29|15/03/2019|0.02||318000000||11.670000076294|1|2019-03-29|15/12/2018|0.04||370100000||11.189999580383|1|2018-10-30|15/09/2018|||358300000||7.3800001144409|1|2018-09-01|15/06/2018|-0||299000000||8.75|1
2025-04-07 04:07:02|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|900922|USD|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000FF4|953|Shanghai Sanmao Enterprise Group Co Ltd B|290.08M|290080000|0.474|201647|5.08|-0.536|0.465-0.483|0.497|200991343|0.24|150.71|1.11B|1110000000|0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||5|4|4|0.0016|0|0|-1.1465|0.0609|7.2|0.1675|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1|2017-10-31|15/09/2017|||320900000||1.1849999427795|1|2017-08-31|15/06/2017|-0.03||289700000||1.2050000429153|1|2017-04-29|15/03/2017|0.2||282500000||1.0460000038147|1|||||||||||||||
2025-04-07 04:07:10|07964|100758|/equities/shenda|SHANGHAICOMP|600626|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE0000003R0|8112||4.40B|4400000000|3.33|15629263|18.97|-5.16|3.33-3.5|3.7|1320744667|0.65|-23.79|12.03B|12030000000|-0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||31|4|24|0.008|0|0|3.9791|0.0366|4.1529|0.5771|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1|2024-04-30|15/12/2023|||||2.7999999523163|1|2024-04-29|15/03/2024|||||2.6099998950958|1|2023-10-28|15/09/2023|||||3.6500000953674|1|2023-08-31|15/06/2023|||||3.5899999141693|1|2023-04-28|15/12/2022|-0.04||3020000000||3.329999923706|1|2023-04-28|15/03/2023|-0.09||2630000000||3.329999923706|1|2022-10-29|15/09/2022|0.01||3120000000||3.25|1|2022-08-31|15/06/2022|-0.08||2680000000||3.8699998855591|1|2022-04-30|15/03/2022|-0.06||2430000000||3.4000000953674|1|2022-04-25|15/12/2021|-0.03||2310000000||4.1399998664856|1|2021-10-30|15/09/2021|-0.14||2760000000||3.7000000476837|1|2021-08-31|15/06/2021|-0.07||2680000000||4.0999999046326|1|2021-04-29|15/03/2021|0.33||2800000000||3.9800000190735|1|2021-04-15|15/12/2020|-0.81||2970000000||3.8499999046326|1|2020-10-31|15/09/2020|-0.01||2990000000||4.0700001716614|1|2020-08-29|15/06/2020|-0.28||2060000000||5.1599998474121|1|2020-04-30|15/03/2020|0.15||2800000000||4.7600002288818|1|2020-04-30|15/12/2019|-0.36||3680000000||4.7600002288818|1
2025-04-07 04:07:17|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|600613|CNY|Healthcare|Pharmaceuticals|China|CNE000000453|1426|Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A|3.14B|3140000000|5.87|7931364|-3.12|-8.87|5.87-6.28|6.45|534071628|0.52|58.8|2.19B|2190000000|0.1|0.1|1.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0329|0|0|-0.3282|0.0238|40.7725|1.9891|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1|2022-04-29|15/12/2021|0.03||599900000||4.7399997711182|1|2022-04-29|15/03/2022|0.04||588200000||4.7399997711182|1|2021-10-29|15/09/2021|0.02||547400000||4.8600001335144|1|2021-08-30|15/06/2021|0.04||602900000||4.9800000190735|1|2021-04-30|15/03/2021|0.04||552800000||4.6900000572205|1|2021-04-30|15/12/2020|-0.39||489600000||4.6900000572205|1|2020-10-31|15/09/2020|-0.33||490100000||6.5799999237061|1|2020-08-29|15/06/2020|0.04||496300000||7.4000000953674|1|2020-04-30|15/12/2019|||506800000||6.5599999427795|1|2020-04-30|15/03/2020|0.02||343000000||6.5599999427795|1|2019-10-31|15/09/2019|0.05||509800000||6.8099999427795|1|2019-08-31|15/06/2019|0.07||484600000||7.1199998855591|1|2019-04-30|15/12/2018|0.08||558900000||6.9800000190735|1|2019-04-29|15/03/2019|0.04||426400000||7.3400001525879|1|2018-10-31|15/09/2018|0.01||437000000||5.0900001525879|1|2018-08-31|15/06/2018|0.05||511800000||5.9400000572205|1|2018-04-28|15/03/2018|0.06||345200000||7.6300001144409|1|2018-02-03|15/12/2017|0.09||588700000||7.4099998474121|1
2025-04-07 04:07:24|07966|101169|/equities/shenqi-b|SHANGHAICOMP|900904|USD|Healthcare|Pharmaceuticals|China|CNE0000003X8|1426|Shanghai Shenqi Pharmaceutical Investment Management Co Ltd B|428.87M|428870000|0.513|164631|-17.59|-0.664|0.503-0.537|0.547|534071628|0.52|58.8|2.19B|2190000000|0.1|0.01|2.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|5|0.002|0|0|0.1667|-0.0374|4.535|0.418|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1|2020-10-31|15/09/2020|||||0.62000000476837|1|2020-08-29|15/06/2020|||||0.68699997663498|1|2020-04-30|15/12/2019|||||0.69300001859665|1|2020-04-30|15/03/2020|||||0.69300001859665|1|2019-10-31|15/09/2019|||||0.86699998378754|1|2019-08-31|15/06/2019|||||0.85699999332428|1|2019-04-30|15/12/2018|||||0.90399998426437|1|2018-10-31|15/09/2018|||||0.80000001192093|1|2018-08-31|15/06/2018|||||0.86599999666214|1|2018-04-28|15/03/2018|0.06||345200000||1.0640000104904|1|2018-02-03|15/12/2017|0.09||588700000||1.0909999608993|1|2017-10-31|15/09/2017|0.06||448600000||1.2619999647141|1|2017-08-29|15/06/2017|0.06||389200000||1.2690000534058|1|2017-04-30|15/03/2017|0.04||309200000||1.4199999570847|1|2017-04-29|15/12/2016|||614800000||1.4199999570847|1|||
2025-04-07 04:07:34|07967|100934|/equities/shentong-metro|SHANGHAICOMP|600834|CNY|Industrials|Passenger Transportation Services|China|CNE000000446|492||3.54B|3540000000|7.42|4438822|11.37|-10.68|7.36-7.91|8.07|477381905|0.19|67.91|585.88M|585880000|0.11|0.07|0.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.036|0|0|-0.2309|0.2166|46.9179|10.4572|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1|2024-04-29|15/03/2024|||||6.960000038147|1|2024-04-18|15/12/2023|||||7|1|2023-10-28|15/09/2023|||||8.0100002288818|1|2023-08-18|15/06/2023|||||8.539999961853|1|2023-04-29|15/03/2023|0.04||79580000||8.3000001907349|1|2023-04-28|15/12/2022|0.03||97350000||8.2299995422363|1|2022-10-29|15/09/2022|0.04||89310000||7.8699998855591|1|2022-08-27|15/06/2022|0.04||80230000||9.6999998092651|1|2022-04-28|15/12/2021|0.03||98500000||7.8299999237061|1|2022-04-28|15/03/2022|0.04||76250000||7.8299999237061|1|2021-10-30|15/09/2021|0.04||95050000||9.2600002288818|1|2021-08-28|15/06/2021|0.05||81850000||12.75|1|2021-04-28|15/03/2021|0.03||73090000||9.8699998855591|1|2021-04-28|15/12/2020|0.02||92340000||9.8699998855591|1|2020-10-31|15/09/2020|0.05||63250000||9.420000076294|1|2020-08-29|15/06/2020|0.04||74420000||11.819999694824|1|2020-04-30|15/03/2020|0.04||71360000||6.1399998664856|1|2020-04-18|15/12/2019|0.03||239600000||6.3200001716614|1
2025-04-07 04:07:42|07968|942803|/equities/erfangji|SHANGHAICOMP|600604|CNY|Real Estate|Real Estate Operations|China|CNE000000362|941|Shanghai Shibei Hi-Tech Co Ltd A|7.94B|7940000000|4.24|16790193|15.44|-6.35|4.24-4.53|4.69|1873304804|0.7|-35.42|986.65M|986650000|-0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0225|0|0|-0.7528|0.7092|12.799|20.5572|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1|2022-10-28|15/09/2022|-0||279200000||4.8899998664856|1|2022-08-26|15/06/2022|-0.04||205300000||5.1500000953674|1|2022-04-28|15/03/2022|0.04||458700000||4.6700000762939|1|2022-03-29|15/12/2021|0.11||595500000||5.8200001716614|1|2021-10-28|15/09/2021|-0.02||239500000||5.1300001144409|1|2021-08-26|15/06/2021|-0.01||159300000||5.2800002098083|1|2021-04-30|15/03/2021|-0.03||119800000||5.8299999237061|1|2021-03-31|15/12/2020|0.05||246200000||6.0599999427795|1|2020-10-30|15/09/2020|-0.02||127000000||7.6700000762939|1|2020-08-28|15/06/2020|-0.04||120600000||9.6199998855591|1|2020-04-30|15/03/2020|0.09||708500000||7.1799998283386|1|2020-04-15|15/12/2019|0.09||764300000||7.1500000953674|1|2019-10-30|15/09/2019|0.01||120000000||9.2700004577637|1|2019-08-28|15/06/2019|-0||112300000||9.460000038147|1|2019-04-26|15/03/2019|0.01||93830000||15.199999809265|1|2019-03-28|15/12/2018|0.11||102900000||14.590000152588|1|2018-10-30|15/09/2018|0.00||126000000||3.3199999332428|1|2018-08-29|15/06/2018|0.03||151900000||4.6700000762939|1
2025-04-07 04:07:49|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|900902|USD|Real Estate|Real Estate Operations|China|CNE0000003Y6|941|Shanghai Shibei Hi-Tech Co Ltd B|1.09B|1090000000|0.16|1059704|13.82|-0.211|0.157-0.169|0.172|1873304804|0.7|-35.42|986.65M|986650000|-0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|5|-0.0057|0|0|-0.45|2.1909|4.8325|1.508|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1|2021-10-28|15/09/2021|||||0.27799999713898|1|2021-08-26|15/06/2021|||||0.28600001335144|1|2021-04-30|15/03/2021|||||0.32400000095367|1|2021-03-31|15/12/2020|||||0.33599999547005|1|2020-10-30|15/09/2020|||||0.37200000882149|1|2020-08-28|15/06/2020|||||0.43000000715256|1|2020-04-30|15/03/2020|||||0.32400000095367|1|2020-04-15|15/12/2019|||||0.33000001311302|1|2019-10-30|15/09/2019|||||0.3910000026226|1|2019-08-28|15/06/2019|||||0.38899999856949|1|2019-03-28|15/12/2018|||||0.51999998092651|1|2018-10-30|15/09/2018|0.00||||0.34700000286102|1|2018-08-29|15/06/2018|||||0.39300000667572|1|2018-04-26|15/03/2018|0.00||127000000||0.49300000071526|1|2018-03-29|15/12/2017|0.07||1600000000||0.50400000810623|1|2017-10-27|15/09/2017|0.01||154100000||0.60399997234344|1|2017-08-30|15/06/2017|0.05||352900000||0.57499998807907|1|2017-04-27|15/03/2017|-0.01||82370000||0.5450000166893|1
2025-04-07 04:07:57|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|600823|CNY|Real Estate|Real Estate Operations|China|CNE000000CH7|1306||1.56B|1560000000|0.43|29972300|-60.91|-1.16|0.43-0.43|0.45|3633229871|0.802||6.14B|6140000000|-2.61|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|28|0.0008|-0.5328|0.1712|4.927|0.2811|18.3919|1.1243|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1|2024-04-27|15/03/2024|||||0.6700000166893|1|2024-03-30|15/12/2023|||||1.0900000333786|1|2023-10-28|15/09/2023||0.01||2610000000|1.2999999523163|1|2023-08-31|15/06/2023||0.01||2090000000|1.4700000286102|1|2023-04-29|15/03/2023|0.04|0.01|1110000000|1570000000|1.9900000095367|1|2023-04-21|15/12/2022|-1.11|0.06|1240000000|6580000000|2.1099998950958|1|2022-10-29|15/09/2022|-0.01|-0.01|906910000|906910000|2.1099998950958|1|2022-08-31|15/06/2022|-0.12|-0.12|918460000|918460000|2.6300001144409|1|2022-04-30|15/03/2022|0.04|0.04|2740000000|2740000000|3.0899999141693|1|2022-03-26|15/12/2021|-0.06|-0.06|4330000000|4330000000|3.5199999809265|1|2021-10-29|15/09/2021|0.015|0.02|3140000000|3170000000|3.329999923706|1|2021-08-20|15/06/2021|0.24|0.09|8050000000|4620000000|3.460000038147|1|2021-04-30|15/03/2021|0.06|0.06|3690000000|3690000000|4.2399997711182|1|2021-03-25|15/12/2020|0.14|0.18|9670000000|9980000000|4.5500001907349|1|2020-10-30|15/09/2020|0.01|0.12|2810000000|5440000000|5.9099998474121|1|2020-08-20|15/06/2020|0.22|0.09|6220000000|4480000000|4.5199999809265|1|2020-04-29|15/03/2020|0.06|0.07|2800000000|2810000000|4.0199999809265|1|2020-03-25|15/12/2019|0.12|0.04|6450000000|2560000000|3.8599998950958|1
2025-04-07 04:08:05|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|603648|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100002VS9|1614||3.18B|3180000000|8.77|5801085|2.42|-11.74|8.76-9.36|9.47|362412800|0.21|24.47|1.52B|1520000000|0.36|0.35|3.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||25|4|24|-0.0465|0|0|0.1418|0.0197|32.675|3.1263|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1|2022-10-27|15/09/2022|0.13||466500000||8.4300003051758|1|2022-08-23|15/06/2022|0.05||354200000||8.9399995803833|1|2022-04-28|15/03/2022|0.14||400100000||10.189999580383|1|2022-04-28|15/12/2021|0.09||401100000||10.189999580383|1|2021-10-28|15/09/2021|0.11||390000000||7.7199997901917|1|2021-08-29|15/06/2021|0.09||406000000||8|1|2021-04-28|15/03/2021|0.12||395900000||8.1599998474121|1|2021-04-28|15/12/2020|0.06||355600000||8.1599998474121|1|2020-10-26|15/09/2020|0.08||352200000||9.579999923706|1|2020-08-26|15/06/2020|0.06||485800000||9.710000038147|1|2020-04-27|15/03/2020|0.1||323200000||8.3800001144409|1|2020-04-27|15/12/2019|0.08||331700000||8.3800001144409|1|2019-10-28|15/09/2019|0.08||326400000||11.239999771118|1|2019-08-22|15/06/2019|0.06||310900000||12.090000152588|1|2019-04-24|15/03/2019|0.11||326300000||13.25|1|2019-04-24|15/12/2018|0.05||313200000||13.25|1|2018-10-29|15/09/2018|0.11||327600000||11.800000190735|1|2018-08-24|15/06/2018|0.09||281100000||13.319999694824|1
2025-04-07 04:08:14|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|603365|CNY|Consumer Cyclicals|Household Goods|China|CNE100002TJ2|3509||3.91B|3910000000|14.88|1610343|-11.53|-19.9|14.3-15.1|15.72|262673500|0.37|11.59|4.14B|4139999999.9999995|1.27|0.9|5.75|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||33|4|27|-0.0774|-0.0728|0|0.1523|0.092|16.0825|1.4052|2025-05-06|15/03/2025|||||14.880000114441|1|2025-04-29|15/12/2024|||||14.880000114441|1|2024-10-29|15/09/2024|||900000000||13.890000343323|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1|2024-04-30|15/12/2023|||1400000000||16.739999771118|1|2024-04-29|15/03/2024|||915000000|915000000|17.059999465942|1|2023-10-31|15/09/2023|||||14.489999771118|1|2023-08-29|15/06/2023|||||14.659999847412|1|2023-04-29|15/03/2023|0.32||818000000|818000000|14.430000305176|1|2023-04-26|15/12/2022|0.36||1170000000||13.229999542236|1|2022-10-28|15/09/2022|0.29||855400000||12.449999809265|1|2022-08-26|15/06/2022|0.08||836000000||13.890000343323|1|2022-04-27|15/03/2022|0.32||806300000||14.560000419617|1|2022-04-26|15/12/2021|0.51||1340000000||15.039999961853|1|2021-10-28|15/09/2021|0.31||836900000||15.25|1|2021-08-18|15/06/2021|0.32||901400000||13.739999771118|1|2021-04-28|15/03/2021|0.30|0.30|718000000|718000000|15.829999923706|1|2021-04-28|15/12/2020|0.37|0.51|1120000000||15.829999923706|1|2020-10-29|15/09/2020|0.29|0.29|748800000||13.960000038147|1|2020-08-27|15/06/2020|0.23|0.23|1170000000|1170000000|17.14999961853|1
2025-04-07 04:08:23|07973|100605|/equities/modern-pharm|SHANGHAICOMP|600420|CNY|Healthcare|Pharmaceuticals|China|CNE000001JG2|11608||13.55B|13550000000|10.1|12581309|22.67|-14.41|9.91-10.45|10.74|1341172692|0.23|12.54|10.94B|10940000000|0.81|0.2|1.86|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.52|2|19.52|19.52|34|4|27|-0.003|0|0|0.1364|-0.0093|28.2668|1.283|2025-04-28|15/03/2025|||||10.10000038147|1|2025-03-28|15/12/2024|||2340000000||11.510000228882|1|2024-10-29|15/09/2024|||2630000000|2630000000|12.699999809265|1|2024-08-28|15/06/2024|||2840000000||11.760000228882|1|2024-04-29|15/03/2024|||||10.609999656677|1|2024-03-30|15/12/2023|||||8.9399995803833|1|2023-10-28|15/09/2023|||||10.279999732971|1|2023-08-29|15/06/2023|||||9.9700002670288|1|2023-04-29|15/03/2023|0.14||3420000000||13.430000305176|1|2023-03-30|15/12/2022|0.17||3240000000||10.189999580383|1|2022-10-28|15/09/2022|0.17||3330000000||9.0500001907349|1|2022-08-31|15/06/2022|0.13||3140000000||8.9799995422363|1|2022-04-30|15/03/2022|0.07||3240000000||9.0100002288818|1|2022-03-26|15/12/2021|0.07||3230000000||11.069999694824|1|2021-10-28|15/09/2021|0.17||3080000000||9.1400003433228|1|2021-08-28|15/06/2021|0.07||3700000000||9.5299997329712|1|2021-04-29|15/03/2021|0.07||3930000000||10.25|1|2021-03-26|15/12/2020|0.07||3190000000||9.0699996948242|1|2020-10-28|15/09/2020|0.26||3150000000||9.670000076294|1|2020-08-28|15/06/2020|0.07||2910000000||10.289999961853|1
2025-04-07 04:08:31|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|603121|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003GY6|1273||6.45B|6450000000|19.05|22785357|153.9|-21.47|18.51-19.46|20.62|338533715|0.74|70.44|1.29B|1290000000|0.27|0.18|0.88|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||20|4|19|0.0038|0|0|-0.6291|0.0688|24.2768|5.7268|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1|2022-10-27|15/09/2022|0.03||236000000||6.3299999237061|1|2022-08-19|15/06/2022|-0.01||176800000||7.8299999237061|1|2022-04-26|15/03/2022|0.02||213900000||5.9846172332764|1|2022-04-26|15/12/2021|0.03||215500000||5.9846172332764|1|2021-10-25|15/09/2021|0.06||244600000||7.7692332267761|1|2021-08-25|15/06/2021|0.07||230600000||9.4384641647339|1|2021-04-26|15/03/2021|0.1||230600000||7.5923099517822|1|2021-04-26|15/12/2020|0.04||197200000||7.5923099517822|1|2020-10-29|15/09/2020|0.08||164400000||9.9769258499146|1|2020-08-27|15/06/2020|0.06||154400000||11.376926422119|1|2020-04-28|15/03/2020|0.06||122400000||15.369999885559|1|2020-04-09|15/12/2019|0.1||178300000||16.159999847412|1|2019-10-29|15/09/2019|0.12||156100000||21.959999084473|1|2019-10-29|15/09/2018|0.13||125100000||21.959999084473|1|2019-08-27|15/06/2019|0.12||147900000||17.909999847412|1|2019-04-29|15/03/2019|0.14||148400000||21.120000839233|1|2019-04-11|15/12/2018|0.58||512700000||23.430000305176|1|2018-11-27|15/06/2018|0.29||246900000|||
2025-04-07 04:08:39|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|600649|CNY|Real Estate|Real Estate Operations|China|CNE0000005R5|463||10.34B|10340000000|4.13|27455555|26.42|-5.97|4.06-4.35|4.4|2504500768|0.45|41.4|9.43B|9430000000|0.1|0.06|1.35|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|6.34|1|6.34|6.34|34|4|25|-0.0055|0|0|0.0875|7.427|19.8888|12.2068|2025-04-25|15/03/2025|||||4.1300001144409|1|2025-03-29|15/12/2024|||811000000||4.539999961853|1|2024-10-31|15/09/2024|-0.09||||4.8400001525879|1|2024-08-31|15/06/2024|||||3.25|1|2024-04-26|15/03/2024|||||3.4100000858307|1|2024-03-30|15/12/2023|||||3.5199999809265|1|2023-10-31|15/09/2023|||||4.0599999427795|1|2023-08-26|15/06/2023|||||4.4299998283386|1|2023-04-29|15/03/2023|0.02||484500000||3.9400000572205|1|2023-03-25|15/12/2022|0.19||4620000000||4.0300002098083|1|2022-10-29|15/09/2022|-0.04||1530000000||3.5699999332428|1|2022-08-27|15/06/2022|-0.02||1140000000||4.0199999809265|1|2022-04-30|15/03/2022|0.19||1190000000||4.1599998474121|1|2022-03-26|15/12/2021|0.06||6200000000||4.4299998283386|1|2021-10-30|15/09/2021|0.07||789000000||4.1199998855591|1|2021-08-31|15/06/2021|0.16||980200000||4.4299998283386|1|2021-04-30|15/03/2021|0.07||1220000000||5.0599999427795|1|2021-03-24|15/12/2020|0.19||6380000000||4.9099998474121|1|2020-10-31|15/09/2020|0.06||38210000||5.5199999809265|1|2020-08-31|15/06/2020|0.04||89290000||5.8299999237061|1
2025-04-07 04:08:47|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|603683|CNY|Basic Materials|Chemicals|China|CNE100002V77|1276||2.77B|2770000000|10.61|16989576|16.87|-14.38|10.6-11.11|11.49|260616489|0.29|33.13|1.82B|1820000000|0.32|0.03|0.22|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||23|4|22|-0.0327|0|0|-0.8813|0.0699|52.7587|3.4491|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1|2022-04-29|15/03/2022|||306100000||6.4916639328003|1|2022-03-30|15/12/2021|||376400000||8.083330154419|1|2021-10-27|15/09/2021|0.04||370100000||11.199995994568|1|2021-08-19|15/06/2021|0.05||346500000||12.733327865601|1|2021-04-28|15/03/2021|0.12||301700000||9.2857141494751|1|2021-04-19|15/12/2020|0.97||340200000||11.488095283508|1|2020-10-29|15/09/2020|0.16||296100000||9.5238103866577|1|2020-08-24|15/06/2020|0.12||247000000||8.7738103866577|1|2020-04-29|15/03/2020|-0.01||155400000||7.4583330154419|1|2020-04-27|15/12/2019|||254300000||7.25|1|2019-10-29|15/09/2019|-0.01||246700000||9.764289855957|1|2019-08-29|15/06/2019|0.03||236700000||9.4000043869019|1|2019-04-29|15/03/2019|||193800000||14.89999961853|1|2019-04-17|15/12/2018|0.04||289700000||15.689999580383|1|2018-10-29|15/09/2018|0.01||196100000||13.85000038147|1|2018-08-30|15/06/2018|0.1||221500000||18.14999961853|1|2018-04-28|15/03/2018|0.04||173600000||20.10000038147|1|2018-04-18|15/12/2017|0.1||204500000||23.219999313354|1
2025-04-07 04:08:56|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|603499|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE100002VB5|867||5.19B|5190000000|24.02|4256472|16.04|-38.82|24.02-24.9|25.39|216138850|0.59|150.13|787.03M|787030000|0.16|0.06|0.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||23|4|22|-0.0998|0|0|-0.4103|0.0782|15.9388|5.9127|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1|2022-04-28|15/03/2022|0.01||140300000||6.0500001907349|1|2022-04-27|15/12/2021|-0.05||192000000||5.9899997711182|1|2021-10-27|15/09/2021|||167400000||7.25|1|2021-08-27|15/06/2021|-0.02||167700000||7.3800001144409|1|2021-04-28|15/03/2021|-0.02||120600000||7.789999961853|1|2021-04-28|15/12/2020|||154200000||7.789999961853|1|2020-10-29|15/09/2020|0.02||127500000||9.9899997711182|1|2020-08-30|15/06/2020|0.03||138700000||12.710000038147|1|2020-04-29|15/03/2020|-0.02||63480000||10.492860794067|1|2020-04-29|15/12/2019|-0.04||88660000||10.492860794067|1|2019-10-30|15/09/2019|-0.04||70300000||11.407147407532|1|2019-08-13|15/06/2019|0.12||90500000||11.750004768372|1|2019-04-29|15/03/2019|0.13||75700000||17.372463226318|1|2019-03-19|15/12/2018|0.1||86050000||15.102052688599|1|2018-10-22|15/09/2018|0.12||93430000||9.4847011566162|1|2018-08-23|15/06/2018|0.13||95190000||10.99490737915|1|2018-04-18|15/03/2018|0.13||82770000||20.659999847412|1|2018-04-12|15/12/2017|0.1||98050000||21.809999465942|1
2025-04-07 04:09:06|07978|100757|/equities/tianchen-co|SHANGHAICOMP|600620|CNY|Real Estate|Real Estate Operations|China|CNE000000610|135||3.16B|3160000000|4.6|6668457|-17.05|-7.29|4.6-4.95|5.09|686677113|0.21|-230|174.99M|174990000|-0.02|0.01|0.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0039|0|0|-3.0578|2.8586|-53.1217|202.0996|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1|2022-10-27|15/09/2022|||3240000||11.079999923706|1|2022-08-25|15/06/2022|-0.01||1420000||11.789999961853|1|2022-04-28|15/03/2022|-0.04||3890000||8.6300001144409|1|2022-03-25|15/12/2021|-0.07||9830000||9.3800001144409|1|2021-10-28|15/09/2021|-0.01||10980000||9.3800001144409|1|2021-08-27|15/06/2021|0.26||10450000||8.6800003051758|1|2021-04-30|15/03/2021|-0||10560000||6.4800000190735|1|2021-03-26|15/12/2020|-0||5630000||6.2699999809265|1|2020-10-29|15/09/2020|||12380000||7.1100001335144|1|2020-08-20|15/06/2020|0.16||9150000||8.210000038147|1|2020-04-30|15/03/2020|-0.01||9740000||5.4899997711182|1|2020-04-01|15/12/2019|-0.02||13600000||5.8800001144409|1|2019-10-30|15/09/2019|-0.01||12420000||6.710000038147|1|2019-08-20|15/06/2019|0.13||11610000||6.7800002098083|1|2019-04-29|15/03/2019|||11820000||9.6999998092651|1|2019-04-10|15/12/2018|0.01||11400000||8.789999961853|1|2018-10-30|15/09/2018|-0||12360000||4.960000038147|1|2018-08-25|15/06/2018|0.09||12590000||6.0100002288818|1
2025-04-07 04:09:15|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|603330|CNY|Basic Materials|Chemicals|China|CNE100002YW5|930||3.49B|3490000000|8.16|15594106|35.77|-9.12|7.86-8.5|8.16|427812093|0.86|-32.64|1.32B|1320000000|-0.25|0.08|0.98|2025-04-25 00:00:00|2025-04-25|neutral|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|7|1|7|7|33|4|27|-0.002|0|0.0029|1.4066|0.0654|53.2974|7.4181|2025-04-26|15/12/2024|||||8.1599998474121|1|2025-04-25|15/03/2025|||||8.1599998474121|1|2024-10-29|15/09/2024|-0.06||342000000||5.9800000190735|1|2024-08-22|15/06/2024|-0.02||369000000||4.7699999809265|1|2024-04-30|15/12/2023|||||5.4200000762939|1|2024-04-30|15/03/2024|||||5.4200000762939|1|2023-10-28|15/09/2023|-0.06|-0.06|390000000|390000000|8.0600004196167|1|2023-08-31|15/06/2023|-0.01|-0.01|274000000|274000000|8.1899995803833|1|2023-04-29|15/03/2023|0.01|0.01|337000000|337000000|10.960000038147|1|2023-03-11|15/12/2022|-0.19||352000000|346000000|13.35000038147|1|2022-10-31|15/09/2022|-0.02|-0.02|398000000|398000000|12.210000038147|1|2022-08-29|15/06/2022|0.09|0.09|357000000|357000000|13.89999961853|1|2022-04-28|15/03/2022|0.01||319100000||8.0928602218628|1|2022-03-14|15/12/2021|0.1||329300000||13.428577423096|1|2021-10-19|15/09/2021|0.08||291600000||12.128576278687|1|2021-08-26|15/06/2021|0.2||221900000||11.800004959106|1|2021-04-27|15/12/2020|0.14||246000000||13.418377876282|1|2021-04-27|15/03/2021|0.12||225000000||13.418377876282|1|2020-10-28|15/09/2020|0.14||194800000||12.95919418335|1|2020-08-10|15/06/2020|0.01||135400000||12.984704017639|1
2025-04-07 04:09:23|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|603895|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002SV9|746||2.50B|2500000000|23.13|2703516|17.13|-29.69|22.77-24.4|26.25|108080000|0.58|-19.13|475.65M|475650000|-1.22|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||23|4|21|-0.0511|0|0|-0.4552|0.2207|-2.9529|4.9152|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1|2022-08-29|15/06/2022|-0.01||159000000||24.200000762939|1|2022-04-29|15/03/2022|0.09||151100000||16.719999313354|1|2022-04-29|15/12/2021|-0.09||124600000||16.719999313354|1|2021-10-28|15/09/2021|0.05||139600000||15.439999580383|1|2021-08-30|15/06/2021|0.04||134300000||17.780000686646|1|2021-04-28|15/03/2021|0.06||105200000||15.550000190735|1|2021-04-28|15/12/2020|-0.09||118800000||15.550000190735|1|2020-10-27|15/09/2020|0.07||136000000||19.190000534058|1|2020-08-27|15/06/2020|0.07||170200000||21.280000686646|1|2020-04-27|15/03/2020|0.07||81820000||23.760000228882|1|2019-10-27|15/09/2019|0.08||115700000||22.329999923706|1|2019-08-27|15/06/2019|0.09||185500000||21.379999160767|1|2019-04-19|15/03/2019|0.1||101200000||27.170000076294|1|2019-04-19|15/12/2018|-0.14||113300000||27.170000076294|1|2018-10-25|15/09/2017|0.15||84700000||27.819999694824|1|2018-10-25|15/09/2018|0.1||106800000||27.819999694824|1|2018-08-28|15/06/2018|0.27||172600000||31.110000610352|1|2018-04-25|15/03/2018|0.12||113300000||36.549999237061|1
2025-04-07 04:09:32|07981|100776|/equities/sh-tongda|SHANGHAICOMP|600647|CNY|Real Estate|Real Estate Operations|China|CNE000000495|540||211.50M|211500000|1.52|3307078|-85.74|-11.35|1.4-1.53|1.4|139143550|-0.062|-117.7|226.62M|226620000|-0.013|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|22|-0.0018|0|0|-0.9233|15.9146|18.0584|311.655|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1|2022-10-28|15/09/2022|-0.01||1400000||15.529999732971|1|2022-07-30|15/06/2022|-0||15260000||21.180000305176|1|2022-04-29|15/03/2022|0.05||1630000||12.960000038147|1|2022-03-25|15/12/2021|0.04||97250000||15.449999809265|1|2021-10-29|15/09/2021|-0.02||80170000||10.75|1|2021-08-13|15/06/2021|0.04||175200000||11.260000228882|1|2021-04-29|15/03/2021|0.03||82450000||11.25|1|2021-03-19|15/12/2020|0.06||72610000||10.569999694824|1|2020-10-23|15/09/2020|0.01||71480000||14.279999732971|1|2020-08-14|15/06/2020|0.02||94810000||15.020000457764|1|2020-04-29|15/03/2020|-0||288600||11.85000038147|1|2020-04-17|15/12/2019|-0.01||512400||13|1|2019-10-25|15/09/2019|-0.03||315400||16.799999237061|1|2019-07-26|15/06/2019|-0.05||14120000||14.630000114441|1|2019-04-19|15/03/2019|0.23||990100||17.340000152588|1|2019-04-19|15/12/2018|-0.17||2950000||17.340000152588|1|2018-10-26|15/09/2018|-0.11||1230000||10.340000152588|1|2018-08-25|15/06/2018|-0.16||1410000||13.14999961853|1
2025-04-07 04:09:43|07982|100944|/equities/tongji-tech|SHANGHAICOMP|600846|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000CL9|3047||5.10B|5100000000|8.16|8116277|11.44|-10.22|8.15-8.59|9.08|624761516|0.1|12.66|4.07B|4070000000.0000005|0.65|0.2|2.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||26|4|24|0.0028|0|0|0.6265|0.3655|19.7709|1.4763|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1|2022-10-28|15/09/2022|0.17||985100000||8.289999961853|1|2022-08-26|15/06/2022|0.04||438700000||8.1499996185303|1|2022-04-28|15/03/2022|0.09||709600000||7.1999998092651|1|2022-03-30|15/12/2021|0.28||1620000000||8.1099996566772|1|2021-10-28|15/09/2021|0.11||624000000||7.7300000190735|1|2021-08-26|15/06/2021|0.42||3000000000||8.329999923706|1|2021-04-30|15/03/2021|0.12||885700000||9.7700004577637|1|2021-04-30|15/12/2020|0.3||1810000000||9.7700004577637|1|2020-10-30|15/09/2020|0.11||1000000000||9.079999923706|1|2020-08-28|15/06/2020|0.42||2590000000||8.8800001144409|1|2020-04-30|15/03/2020|0.19||904000000||8.329999923706|1|2020-04-15|15/12/2019|0.46||2210000000||8.4899997711182|1|2019-10-30|15/09/2019|0.3||2290000000||8.3100004196167|1|2019-08-23|15/06/2019|0.14||1230000000||7.8400001525879|1|2019-04-29|15/03/2019|0.08||609000000||9.9899997711182|1|2019-04-13|15/12/2018|0.25||1290000000||10.550000190735|1|2018-10-30|15/09/2018|0.05||443200000||5.9699997901917|1|2018-08-25|15/06/2018|0.06||475000000||7.5999999046326|1
2025-04-07 04:09:51|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|603030|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000022B2|702||2.96B|2960000000|2.25|29498081|-11.35|-4.09|2.25-2.39|2.47|1316933520|0.25|56.25|839.19M|839190000|0.04|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|23|-0.0142|-0.1806|0|2.8016|0.1311|17.5062|1.697|2025-04-29|15/12/2024|||||2.25|1|2025-04-28|15/03/2025|||||2.25|1|2024-10-31|15/09/2024|||||2.2699999809265|1|2024-08-28|15/06/2024|||||1.8300000429153|1|2024-04-30|15/03/2024|||||2.0699999332428|1|2024-04-10|15/12/2023|||||2.5699999332428|1|2023-10-31|15/09/2023|||||2.917445898056|1|2023-08-31|15/06/2023|||||2.592334985733|1|2023-04-29|15/03/2023|||||1.9848899841309|1|2023-04-29|15/12/2022|||||1.9848899841309|1|2022-10-31|15/09/2022|-0.1||428800000||2.2928900718689|1|2022-08-31|15/06/2022|-1.28||467500000||2.5666680335998|1|2022-04-30|15/03/2022|-0.02||495300000||2.3527789115906|1|2022-04-30|15/12/2021|-1.91||763400000||2.3527789115906|1|2021-10-30|15/09/2021|0.00||1080000000||3.3699998855591|1|2021-08-31|15/06/2021|-0.36||1300000000||4.1900000572205|1|2021-04-29|15/12/2020|0.05|0.18|1460000000||4.5700001716614|1|2021-04-29|15/03/2021|0.05||901700000||4.5700001716614|1|2020-10-31|15/09/2020|0.05|0.05|1850000000||5.2800002098083|1|2020-08-28|15/06/2020|0.11|0.11|1530000000||6.4400000572205|1
2025-04-07 04:10:00|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|600820|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000B83|17978||18.90B|18900000000|6.01|23945517|-2.76|-7.37|5.96-6.16|6.29|3144096094|0.24|6.47|70.17B|70170000000|0.93|0.33|5.21|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.52|7|11.03|8|35|4|32|0.0005|-0.0231|-0.0514|0.2087|0.1434|10.6291|0.4813|2025-04-26|15/12/2024||0.47|||6.0100002288818|1|2025-04-25|15/03/2025|||||6.0100002288818|1|2024-10-31|15/09/2024||0.24|14850000000|14880000000|6.8400001525879|1|2024-08-28|15/06/2024||0.16|13910000000||6.4699997901917|1|2024-04-29|15/03/2024|0.15|0.15|14130000000|14130000000|6.8699998855591|1|2024-04-20|15/12/2023|0.46|0.46|27290000000|27290000000|6.9000000953674|1|2023-10-28|15/09/2023|0.23|0.23|19340000000|19340000000|5.6500000953674|1|2023-08-26|15/06/2023|0.1|0.1|11940000000|11940000000|5.8800001144409|1|2023-04-28|15/03/2023|0.14|0.14|11420000000|11420000000|6.3600001335144|1|2023-04-22|15/12/2022|0.46|0.39|27150000000|62226000000|6.0500001907349|1|2022-10-28|15/09/2022|0.26|0.26|28030000000|28030000000|5.039999961853|1|2022-08-26|15/06/2022|0.08|0.08|9500000000|9500000000|5.5799999237061|1|2022-04-30|15/03/2022|0.09|0.09|10660000000|10660000000|5.8600001335144|1|2022-04-15|15/12/2021|0.33|0.33|22270000000|22270000000|5.539999961853|1|2021-10-28|15/09/2021|0.18|0.18|14860000000||5.3000001907349|1|2021-08-25|15/06/2021|0.15||15850000000||4.9899997711182|1|2021-04-30|15/03/2021|0.1||9250000000||5.4699997901917|1|2021-04-22|15/12/2020|0.32|0.29|21120000000||5.3200001716614|1|2020-10-28|15/09/2020|0.22|0.22|13800000000||5.6100001335144|1|2020-08-28|15/06/2020|0.1|0.16|12970000000||6.0799999237061|1
2025-04-07 04:10:08|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|603226|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002QV3|442||2.14B|2140000000.0000002|6.02|6160203|33.8|-7.57|6.02-6.35|6.82|355491770|-0.13|-75.25|335.5M|335500000|-0.08|||2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||29|4|23|-0.013|0|0|-0.1983|0.178|5.6667|5.4476|2025-04-30|15/12/2024|||||6.0199999809265|1|2025-04-23|15/03/2025|||||6.0199999809265|1|2024-10-31|15/09/2024|||||4.210000038147|1|2024-08-23|15/06/2024|||||3.0499999523163|1|2024-04-26|15/03/2024|||||4.0100002288818|1|2024-04-26|15/12/2023||-0.03|||4.0100002288818|1|2023-10-31|15/09/2023|-0.02|-0.02|||5.6500000953674|1|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1|2022-04-26|15/03/2022|-0.03||89080000||5.4769248962402|1|2022-04-26|15/12/2021|-0.09||260600000||5.4769248962402|1|2021-10-29|15/09/2021|0.09||224200000||5.0076937675476|1|2021-08-26|15/06/2021|0.06||172900000||5.5615401268005|1|2021-04-25|15/03/2021|0.03||123800000||5.1479320526123|1|2021-04-25|15/12/2020|0.14||214800000||5.1479320526123|1|2020-10-29|15/09/2020|0.12||195200000||6.1183471679688|1|2020-08-20|15/06/2020|0.1||151700000||7.0414237976074|1|2020-04-27|15/03/2020|-0.1||39970000||8.9097919464111|1|2019-10-29|15/09/2019|0.26||236600000||17.183170318604|1|2019-08-28|15/06/2019|0.18||194900000||14.74266242981|1
2025-04-07 04:10:16|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|600648|CNY|Real Estate|Real Estate Operations|China|CNE000000438|2399|Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A|12.47B|12470000000|10.98|4745056|27.22|-12.89|10.89-11.69|12.02|1135349124|0.31|13|7.24B|7240000000|0.84|0.41|3.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0024|0|0|0.5735|0.1024|31.3404|2.1472|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1|2022-10-27|15/09/2022|0.1||1830000000||11.460000038147|1|2022-08-16|15/06/2022|-0.1||1030000000||12.569999694824|1|2022-04-27|15/03/2022|0.71||4010000000||12.590000152588|1|2022-03-30|15/12/2021|0.34||3310000000||13.090000152588|1|2021-10-27|15/09/2021|0.11||1650000000||13.029999732971|1|2021-08-26|15/06/2021|0.1||1730000000||13.329999923706|1|2021-04-30|15/12/2020|0.25||3980000000||14.140000343323|1|2021-04-29|15/03/2021|0.29||2190000000||14.069999694824|1|2020-10-29|15/09/2020|0.06||1930000000||16.299999237061|1|2020-08-28|15/06/2020|0.24||2570000000||15.430000305176|1|2020-04-29|15/12/2019|0.12||2150000000||14.220000267029|1|2020-04-29|15/03/2020|0.09||1740000000||14.220000267029|1|2019-10-30|15/09/2019|0.04||1880000000||18.440000534058|1|2019-08-29|15/06/2019|0.09||1700000000||18.139999389648|1|2019-04-27|15/12/2018|0.15||1990000000||21.340000152588|1|2019-04-26|15/03/2019|0.52||3270000000||21.64999961853|1|2018-10-27|15/09/2018|0.12||1790000000||13.220000267029|1|2018-08-29|15/06/2018|0.14||1730000000||18.430000305176|1
2025-04-07 04:10:23|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|900912|USD|Real Estate|Real Estate Operations|China|CNE0000009V9|2399|Shanghai Waigaoqiao Free Trade Zone Group Co Ltd B|1.71B|1710000000|0.746|160546|9.92|-0.871|0.74-0.754|0.775|1135349124|0.31|13|7.24B|7240000000|0.84|0.06|7.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||20|4|5|-0.001|0|0|1.4645|0.1501|2.605|0.192|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1|2021-08-26|15/06/2021|||||0.93599998950958|1|2021-04-30|15/12/2020|||||0.93000000715256|1|2021-04-29|15/03/2021|||||0.92699998617172|1|2020-10-29|15/09/2020|0.06||||1.0049999952316|1|2020-08-28|15/06/2020|||||1.0060000419617|1|2020-04-29|15/12/2019|||||0.87999999523163|1|2020-04-29|15/03/2020|||||0.87999999523163|1|2019-10-30|15/09/2019|||||1.3799999952316|1|2019-08-29|15/06/2019|||||1.3919999599457|1|2019-04-27|15/12/2018|||||1.4470000267029|1|2018-10-27|15/09/2018|||||1.2319999933243|1|2018-08-29|15/06/2018|||||1.3930000066757|1|2018-04-27|15/03/2018|0.32||2240000000||1.3669999837875|1|2018-02-03|15/12/2017|0.34||3320000000||1.4520000219345|1|2017-10-28|15/09/2017|0.06||2390000000||1.6089999675751|1|2017-08-30|15/06/2017|0.24||3240000000||1.5720000267029|1|2017-04-28|15/03/2017|0.08||1440000000||1.6640000343323|1|2017-02-03|15/12/2016|||2060000000|||
2025-04-07 04:10:31|07988|100772|/equities/sh-wanye|SHANGHAICOMP|600641|CNY|Real Estate|Real Estate Operations|China|CNE0000008P3|618||12.74B|12740000000|13.98|18382292|14.88|-20.65|13.67-14.68|15.05|911073396|0.36|-282.2|510.32M|510320000|-0.05|0.05|0.33|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|14.4|3|15.31|13.5|34|4|27|0.0088|0.1795|-0.0002|0.5802|0.7862|31.6026|20.4256|2025-04-26|15/12/2024|||||13.979999542236|1|2025-04-25|15/03/2025|||||13.979999542236|1|2024-10-30|15/09/2024|||107000000|107000000|14.859999656677|1|2024-08-29|15/06/2024|||102000000||9.6300001144409|1|2024-04-27|15/12/2023|||||12.420000076294|1|2024-04-26|15/03/2024|||99500000|99670000|11.85000038147|1|2023-10-30|15/09/2023|||||15.909999847412|1|2023-08-25|15/06/2023|||265000000|265000000|15.359999656677|1|2023-04-29|15/12/2022|0.4|0.26|907000000||20.469999313354|1|2023-04-29|15/03/2023|0.09||124000000|124000000|20.469999313354|1|2022-10-29|15/09/2022|0.2|0.2|250000000|250000000|17.879999160767|1|2022-08-26|15/06/2022|0.00||69000000|69000000|23.989999771118|1|2022-04-28|15/03/2022|0.03|0.03|97000000|97000000|15.039999961853|1|2022-04-26|15/12/2021|0.07||234000000||14.949999809265|1|2021-10-30|15/09/2021|0.03||203500000||30.920000076294|1|2021-08-28|15/06/2021|0.09||194000000||25.590000152588|1|2021-04-28|15/03/2021|0.22||415100000||13.699999809265|1|2021-04-17|15/12/2020|0.1||367600000||12.949999809265|1|2020-10-30|15/09/2020|0.05||89140000||16.809999465942|1|2020-08-28|15/06/2020|0.12||157600000||20.60000038147|1
2025-04-07 04:10:41|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|603039|CNY|Technology|Software \u0026 IT Services|China|CNE100002ZC4|1672||15.23B|15230000000|59.4|5057533|77.08|-85.18|59.38-64.25|66.74|256365955|0.83|76.15|2.36B|2360000000|0.78|0.23|0.34|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|48.7|4|74.9|21.9|33|4|31|0.0048|0.1832|0.0063|0.407|0.2384|69.1683|9.0706|2025-04-24|15/03/2025|||||59.400001525879|1|2025-03-28|15/12/2024|||976000000||64.190002441406|1|2024-10-29|15/09/2024|||500000000||38.209999084473|1|2024-08-29|15/06/2024|||542000000||27.190000534058|1|2024-04-25|15/03/2024|||343000000|343000000|34.520000457764|1|2024-03-29|15/12/2023|||996000000|996000000|39|1|2023-10-28|15/09/2023|||492000000|492000000|52.700000762939|1|2023-08-29|15/06/2023|||572000000|572000000|58.430000305176|1|2023-04-28|15/03/2023|||332900000||75.870002746582|1|2023-03-21|15/12/2022|0.38|0.38|987000000|987000000|70.080001831055|1|2022-10-28|15/09/2022|0.21||555000000|555000000|48.040000915527|1|2022-08-26|15/06/2022|0.21||496000000||36.740001678467|1|2022-04-29|15/03/2022|0.53||293000000|293000000|41.830001831055|1|2022-03-31|15/12/2021|0.53|0.58|869800000|799000000|54.700000762939|1|2021-10-29|15/09/2021|0.2|0.2|435000000|435000000|67|1|2021-08-27|15/06/2021|0.16|0.16|448000000|448000000|71.98999786377|1|2021-04-29|15/03/2021|0.12||249900000||79.091636657715|1|2021-03-31|15/12/2020|0.73|0.29|616400000||72.374969482422|1|2020-10-29|15/09/2020|0.13|0.12|333000000|333000000|76.199966430664|1|2020-08-28|15/06/2020|0.14|0.18|332000000||87.416633605957|1
2025-04-07 04:10:50|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|603189|CNY|Technology|Software \u0026 IT Services|China|CNE1000030M2|1391||4.20B|4200000000|15.71|17302107|40.73|-21.6|15.71-16.25|17.69|267068349|0.59|-196.38|325.27M|325270000|-0.08|0.1|0.57|2025-04-15 00:00:00|2025-04-15|strong_sell|neutral|neutral|strong_sell|sell|strong_buy|strong_sell|neutral|buy|20.2|1|20.2|20.2|34|4|25|-0.0054|0|0|-0.7511|0.0343|33.5905|18.1916|2025-04-28|15/03/2025|||||15.710000038147|1|2025-04-15|15/12/2024|||||15.710000038147|1|2024-10-29|15/09/2024|||||16.930000305176|1|2024-08-27|15/06/2024|||||12.380000114441|1|2024-04-26|15/03/2024|||||11.329999923706|1|2024-04-16|15/12/2023|||||11.220000267029|1|2023-10-25|15/09/2023|||||13.760000228882|1|2023-08-28|15/06/2023|||||12.699999809265|1|2023-04-29|15/03/2023|-0.05||62860000||15.020000457764|1|2023-04-25|15/12/2022|-0.04||74760000||15.710000038147|1|2022-10-28|15/09/2022|0.05||73500000||12.85000038147|1|2022-08-18|15/06/2022|0.04||71270000||13.739999771118|1|2022-04-30|15/03/2022|0.09||97070000||10.880000114441|1|2022-04-19|15/12/2021|0.03||97530000||12.710000038147|1|2021-10-23|15/09/2021|0.07||84660000||16.819999694824|1|2021-08-28|15/06/2021|0.07||86290000||18.319999694824|1|2021-04-19|15/03/2021|0.1||93770000||15.859999656677|1|2021-03-23|15/12/2020|0.1||92800000||17.459999084473|1|2020-10-28|15/09/2020|0.07||74000000|74000000|23.049999237061|1|2020-08-17|15/06/2020|0.08||87480000||25.840000152588|1
2025-04-07 04:10:59|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|600661|CNY|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|China|CNE0000005P9|2632||2.47B|2470000000|9.34|8657807|0.78|-16.14|9.32-9.75|10.23|264629000|1.04|-31.33|1.22B|1220000000|-0.3|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|2|23|0.0085|0|0|-0.6413|0.043|87.7881|5.2161|2025-04-29|15/12/2024|||||9.3400001525879|1|2025-04-25|15/03/2025|||||9.3400001525879|1|2024-10-30|15/09/2024|||400000000||14.39999961853|1|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1|2022-04-28|15/12/2021|-1.26||254100000||7.2800002098083|1|2021-10-28|15/09/2021|-0.05||431700000||11.199999809265|1|2021-08-27|15/06/2021|0.45||417100000||9.6499996185303|1|2021-04-29|15/12/2020|-0.65||470100000||13.64999961853|1|2021-04-29|15/03/2021|-0.65||484500000||13.64999961853|1|2020-10-30|15/09/2020|0.04||553400000||14.289999961853|1|2020-08-29|15/06/2020|-0.06||392500000||16.629999160767|1|2020-04-30|15/03/2020|-0.17||392900000||15.430000305176|1|2020-04-25|15/12/2019|-0.17||611300000||15.880000114441|1|2019-10-31|15/09/2019|0.18||690400000||18.35000038147|1|2019-08-29|15/06/2019|0.08||545800000||19.120000839233|1|2019-04-29|15/03/2019|0.1||543900000||20.709999084473|1|2019-04-25|15/12/2018|-1.27||517000000||21.190000534058|1|2018-10-30|15/09/2018|0.17||615500000||19.299999237061|1|2018-08-25|15/06/2018|0.10||515400000||22.950000762939|1
2025-04-07 04:11:08|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|600825|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000000C90|1331||6.13B|6130000000|5.87|37893730|34.99|-9.08|5.87-6.15|6.52|1044887850|0.19|587|1.32B|1320000000|0.01|0.01|0.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||32|4|25|0.0169|0|0|-2.5357|0.1724|92.755|4.6252|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1|2024-04-26|15/03/2024|||||4.3600001335144|1|2024-03-29|15/12/2023|||||5.1900000572205|1|2023-10-27|15/09/2023|||||4.2600002288818|1|2023-08-25|15/06/2023|||||4.5900001525879|1|2023-04-28|15/03/2023|||165800000||5.0999999046326|1|2023-03-31|15/12/2022|0.01||502600000||4.3299999237061|1|2022-10-31|15/09/2022|-0.01||227300000||3.329999923706|1|2022-08-30|15/06/2022|||348300000||3.9300000667572|1|2022-04-29|15/03/2022|-0||181200000||3.5999999046326|1|2022-03-25|15/12/2021|0.01||406600000||4.1300001144409|1|2021-10-29|15/09/2021|0.01||196500000||3.9100000858307|1|2021-08-31|15/06/2021|0.02||483400000||4.0199999809265|1|2021-04-30|15/03/2021|-0||197900000||4.4099998474121|1|2021-03-31|15/12/2020|-0.29||491900000||4.2800002098083|1|2020-10-30|15/09/2020|0.01||279200000||5.8800001144409|1|2020-08-28|15/06/2020|0.01||368800000||5.9699997901917|1|2020-04-30|15/03/2020|-0||152900000||5.2300000190735|1|2020-04-30|15/12/2019|-0||432200000||5.2300000190735|1
2025-04-07 04:11:20|07993|100845|/equities/xinmei|SHANGHAICOMP|600732|CNY|Energy|Renewable Energy|China|CNE000000LN6|14240||19.42B|19420000000|10.76|55974584|-13.41|-17.18|10.76-11.32|12.09|1805070574|0.98|-5.6|12.45B|12450000000|-1.92|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.4|6|14|8.8|33|4|30|0.0068|-0.2042|0|-0.2828|21.4924|-28.9588|138.9537|2025-04-30|15/12/2024|||||10.760000228882|1|2025-04-25|15/03/2025|||||10.760000228882|1|2024-10-31|15/09/2024|||2730000000|2730000000|12.180000305176|1|2024-08-31|15/06/2024|||2650000000|2650000000|8.1199998855591|1|2024-04-27|15/12/2023||0.11|4550000000||12|1|2024-04-26|15/03/2024|-0.05|-0.05|2510000000|2510000000|11.739999771118|1|2023-10-31|15/09/2023|0.32|0.32|6370000000|6370000000|20.420000076294|1|2023-08-31|15/06/2023|0.33|0.33|8500000000|8500000000|22.290000915527|1|2023-04-27|15/03/2023|0.3857|0.39|7750000000|7750000000|22.278579711914|1|2023-03-14|15/12/2022|0.55|0.55|9250000000|9250000000|25.021438598633|1|2022-10-31|15/09/2022|0.5|0.5|9840000000|9840000000|24.378580093384|1|2022-08-31|15/06/2022|0.18||8160000000|8160000000|26.571439743042|1|2022-04-30|15/03/2022|0.11||7830000000||9.3571472167969|1|2022-04-19|15/12/2021|-0.04|0.2|4270000000||9.5428609848022|1|2021-10-26|15/09/2021|-0.0071|-0.01|4330000000|4330000000|18.780000686646|1|2021-08-31|15/06/2021|-0.0429|0.09|3860000000||14.409999847412|1|2021-04-24|15/03/2021|0.0357|0.04|3010000000|3010000000|12.210000038147|1|2021-04-20|15/12/2020|0.15|0.13|3410000000|3410000000|11.390000343323|1|2020-10-20|15/09/2020|0.0857|0.09|2560000000|2560000000|13.979999542236|1|2020-08-29|15/06/2020|0.0214|0.02|1860000000|1860000000|13.539999961853|1
2025-04-07 04:11:27|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|603022|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE1000025T7|1102||1.53B|1530000000|7.64|2940766|-2.75|-9.13|7.64-8.12|8.54|200000000|0.19|28.3|866.06M|866060000|0.27|0.08|0.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||25|4|24|0.0035|0|0|0.3778|0.0383|92.0955|3.3808|2023-04-24|15/03/2023|0.05||193500000||8.75|1|2023-04-24|15/12/2022|0.03||246300000||8.75|1|2022-10-27|15/09/2022|0.09||231300000||9.2200002670288|1|2022-08-25|15/06/2022|0.02||142500000||10.760000228882|1|2022-04-27|15/03/2022|0.04||173000000||7.1999998092651|1|2022-04-27|15/12/2021|-0||205100000||7.1999998092651|1|2021-10-27|15/09/2021|0.05||184900000||11.720000267029|1|2021-08-29|15/06/2021|0.04||178300000||12.069999694824|1|2021-04-20|15/03/2021|0.02||160200000||11.369999885559|1|2021-04-20|15/12/2020|0.04||217300000||11.369999885559|1|2020-10-27|15/09/2020|0.05||162900000||14.960000038147|1|2020-08-27|15/06/2020|0.07||169100000||16.440000534058|1|2020-04-29|15/03/2020|0.01||132100000||17.790000915527|1|2020-04-09|15/12/2019|0.02||186400000||19.340000152588|1|2019-10-29|15/09/2019|0.05||173500000||11.039999961853|1|2019-08-22|15/06/2019|0.05||176100000||8.1499996185303|1|2019-04-22|15/03/2019|0.03||148700000||9.8699998855591|1|2019-04-22|15/12/2018|-0||175000000||9.8699998855591|1|2018-10-25|15/09/2018|0.05||163200000||6.9400000572205|1|2018-08-24|15/06/2018|0.07||178100000||9.0699996948242|1
2025-04-07 04:11:36|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|603159|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000030T7|588||1.82B|1820000000|13.02|1512846|2.19|-18.77|13.02-13.95|14.43|140000000|0.29|62|515.2M|515200000.00000006|0.21|0.11|0.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|0.0019|0|0|0.8064|0.0196|81.1242|3.6952|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1|2022-10-26|15/09/2022|0.07||189600000||13.050000190735|1|2022-08-25|15/06/2022|0.01||116300000||13.420000076294|1|2022-04-28|15/03/2022|0.05||124900000||12.199999809265|1|2022-04-14|15/12/2021|0.07||216600000||14.39999961853|1|2021-10-28|15/09/2021|0.05||158700000||16.579999923706|1|2021-08-26|15/06/2021|0.05||143700000||16.10000038147|1|2021-04-28|15/03/2021|0.09||159300000||14.090000152588|1|2021-03-29|15/12/2020|0.09||198000000||12.529999732971|1|2020-10-23|15/09/2020|0.1||168400000||12.340000152588|1|2020-08-14|15/06/2020|0.07||127700000||12.680000305176|1|2020-04-29|15/03/2020|0.02||97880000||9.8599996566772|1|2020-04-29|15/12/2019|0.09||171300000||9.8599996566772|1|2019-10-29|15/09/2019|0.05||143900000||11.949999809265|1|2019-08-30|15/06/2019|0.02||122600000||11.890000343323|1|2019-04-29|15/12/2018|0.13||163700000||15.380000114441|1|2019-04-28|15/03/2019|0.01||126200000||15.380000114441|1|2018-10-30|15/09/2018|0.08||159700000||12.020000457764|1|2018-08-29|15/06/2018|0.12||168700000||14.520000457764|1
2025-04-07 04:11:47|07996|100924|/equities/yimin|SHANGHAICOMP|600824|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000CJ3|493||4.05B|4050000000|3.84|80244755|16.11|-7.64|3.78-4|4.12|1054027073|0.37|193.5|901.15M|901150000|0.02|0.02|0.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||26|4|25|-0.0159|0|0|1.0538|0.0039|14.317|3.416|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1|2022-10-26|15/09/2022|-0.01||185200000||3.2599999904633|1|2022-08-29|15/06/2022|-0.03||152700000||3.5099999904633|1|2022-04-25|15/03/2022|0.03||226600000||4.1799998283386|1|2022-04-25|15/12/2021|-0||194600000||4.1799998283386|1|2021-10-27|15/09/2021|0.02||189400000||3.4700000286102|1|2021-08-30|15/06/2021|0.03||321500000||3.5899999141693|1|2021-04-27|15/03/2021|0.04||313300000||3.7400000095367|1|2021-04-27|15/12/2020|0.14||225000000||3.7400000095367|1|2020-10-27|15/09/2020|0.02||211100000||3.960000038147|1|2020-08-25|15/06/2020|0.01||344200000||4.0999999046326|1|2020-04-28|15/12/2019|-0.01||323300000||3.2200000286102|1|2020-04-28|15/03/2020|||253700000||3.2200000286102|1|2019-10-28|15/09/2019|0.02||396500000||3.5|1|2019-08-27|15/06/2019|0.02||381100000||3.5599999427795|1|2019-04-30|15/12/2018|-0.01||316400000||3.8800001144409|1|2019-04-29|15/03/2019|0.06||392900000||3.9900000095367|1|2018-10-30|15/09/2018|0.03||342900000||3.0599999427795|1|2018-08-28|15/06/2018|0.04||416600000||3.5699999332428|1
2025-04-07 04:11:56|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|603681|CNY|Basic Materials|Chemicals|China|CNE100003LN9|3352||2.58B|2580000000|12.63|2893427|6.61|-15.97|12.63-13.4|14.19|183836686|0.84|17.05|5.95B|5950000000|0.85|0.15|1.07|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|18|1|18|18|25|4|16|0.0111|0|0|0.2525|0.1198|22.55|1.3|2025-04-29|15/12/2024|||||12.630000114441|1|2025-04-25|15/03/2025|||||12.630000114441|1|2024-10-30|15/09/2024|||||12.85000038147|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1|2024-04-30|15/12/2023|||1420000000||13.380000114441|1|2024-04-30|15/03/2024|||1320000000||13.380000114441|1|2023-10-30|15/09/2023|||||13.420000076294|1|2023-08-29|15/06/2023|||1400000000|1400000000|12.60000038147|1|2023-04-28|15/03/2023|||||19.319999694824|1|2023-04-21|15/12/2022|||||20.069999694824|1|2022-10-28|15/09/2022|0.4||1430000000|1430000000|22.760000228882|1|2022-08-31|15/06/2022|0.47||1240000000|1240000000|31.180000305176|1|2022-04-29|15/03/2022|0.35||1070000000|1070000000|18.170000076294|1|2022-04-20|15/12/2021|0.12||1190000000||22.290000915527|1|2021-10-28|15/09/2021|0.42||972800000||32.610000610352|1|2021-08-25|15/06/2021|0.32||967100000||31.129999160767|1|2021-04-27|15/03/2021|0.36||710100000||23.510000228882|1|2021-04-27|15/12/2020|0.22||677200000||23.510000228882|1|2020-10-30|15/09/2020|0.42||660000000||18.520000457764|1|2020-08-14|15/06/2020|0.3||677600000||19.239999771118|1
2025-04-07 04:12:05|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|600655|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE000000594|14869||20.10B|20100000000|5.17|12916796|-10.3|-7.03|5.15-5.56|5.63|3888331712|0.79|173.33|46.92B|46920000000|0.03|0.19|3.36|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.73|6|7|6.6|35|4|32|0.0075|0.0029|-0.0223|1.3991|0.1386|18.4083|1.156|2025-04-25|15/03/2025|||||5.1700000762939|1|2025-03-26|15/12/2024||-0.06|||5.7399997711182|1|2024-10-30|15/09/2024|||8530000000|8530000000|6.039999961853|1|2024-08-24|15/06/2024||0.56|10350000000|10350000000|5.25|1|2024-04-26|15/03/2024|0.09|0.09|||5.7199997901917|1|2024-03-22|15/12/2023|-0.05|-0.05|18600000000|18600000000|6.6399998664856|1|2023-10-28|15/09/2023|0.00||12100000000|12100000000|7.1300001144409|1|2023-08-23|15/06/2023|0.48|0.48|12200000000|12200000000|7.3600001335144|1|2023-04-29|15/03/2023|0.09|0.09|15240000000|15240000000|8|1|2023-03-24|15/12/2022|0.75|0.75|15960000000|16210000000|7.7600002288818|1|2022-10-28|15/09/2022|0.04|0.04|11420000000|11420000000|6.5700001716614|1|2022-08-23|15/06/2022|0.11|0.11|9770000000|9770000000|8.1599998474121|1|2022-04-28|15/03/2022|0.12|0.12|12240000000|12240000000|8.9499998092651|1|2022-03-22|15/12/2021|0.53|0.53|18830000000|18830000000|9.2799997329712|1|2021-10-29|15/09/2021|0.1|0.11|9510000000|10150000000|9.7600002288818|1|2021-08-24|15/06/2021|0.21||11870000000||10.810000419617|1|2021-04-30|15/03/2021|0.15||10860000000||11.529999732971|1|2021-03-26|15/12/2020|0.52||14980000000||11.39999961853|1|2020-10-28|15/09/2020|0.12||8960000000|8710000000|8.829999923706|1|2020-08-26|15/06/2020|0.2||9750000000||9.7700004577637|1
2025-04-07 04:12:14|07999|100985|/equities/zhangjiang|SHANGHAICOMP|600895|CNY|Real Estate|Real Estate Operations|China|CNE000000JX9|195||34.91B|34910000000|22.54|30048556|28.3|-37.74|22.28-23.58|25.07|1548689550|0.73|36.19|1.98B|1980000000|0.63|0.24|0.98|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|17|2|17|17|35|4|26|0.004|0.0928|0|0.8024|0.4571|50.6552|22.625|2025-04-28|15/03/2025|||||22.540000915527|1|2025-03-29|15/12/2024|||||25.059999465942|1|2024-10-30|15/09/2024|||||26.930000305176|1|2024-08-24|15/06/2024|||||16.659999847412|1|2024-04-29|15/03/2024|||||18.420000076294|1|2024-03-30|15/12/2023|||||19.840000152588|1|2023-10-26|15/09/2023|||||22.360000610352|1|2023-08-25|15/06/2023|||||14.35000038147|1|2023-04-29|15/03/2023|||248000000|248000000|15.619999885559|1|2023-04-15|15/12/2022|0.05||276300000||16.610000610352|1|2022-10-29|15/09/2022|0.46||289100000||10.380000114441|1|2022-08-27|15/06/2022|0.09||168300000||11.640000343323|1|2022-04-30|15/03/2022|-0.54||1170000000||11.579999923706|1|2022-04-30|15/12/2021|-0.08||411500000||11.579999923706|1|2021-10-30|15/09/2021|-0.54||210600000||16.690000534058|1|2021-08-31|15/06/2021|0.75||203200000||16.479999542236|1|2021-04-30|15/03/2021|0.06||1270000000||17.790000915527|1|2021-04-15|15/12/2020|0.06||176900000||17.020000457764|1|2020-10-31|15/09/2020|0.06||245700000||18.909999847412|1|2020-08-29|15/06/2020|0.06||222300000||21.469999313354|1
2025-04-07 04:12:23|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|600320|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001683|8304|Shanghai Zhenhua Heavy Industries Co Ltd A|20.23B|20230000000|3.84|70281363|22.13|-5.95|3.83-4.06|4.35|5268353501|0.36|32.17|35.78B|35780000000|0.12|0.05|1.18|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|5.25|1|5.25|5.25|34|4|27|-0.0018|-0.3042|0|0.6505|0.0851|58.709|0.8574|2025-04-25|15/03/2025|||||3.8399999141693|1|2025-03-29|15/12/2024|||||4.5500001907349|1|2024-10-31|15/09/2024|||8130000000||4.0799999237061|1|2024-08-31|15/06/2024|||8780000000||3.5499999523163|1|2024-04-29|15/03/2024|||||3.670000076294|1|2024-03-29|15/12/2023|||||3.289999961853|1|2023-10-31|15/09/2023|||||3.4700000286102|1|2023-08-29|15/06/2023|||7390000000|7390000000|3.5999999046326|1|2023-04-29|15/03/2023|0.02||6020000000||3.9500000476837|1|2023-03-31|15/12/2022|0.07||11210000000||3.8800001144409|1|2022-10-29|15/09/2022|0.01||6480000000||3.1900000572205|1|2022-08-31|15/06/2022|-0||7730000000||3.710000038147|1|2022-04-29|15/03/2022|||4770000000||3.1099998950958|1|2022-03-31|15/12/2021|0.06||9990000000||3.2699999809265|1|2021-10-30|15/09/2021|0.01||5760000000||3.5099999904633|1|2021-08-31|15/06/2021|0.01||5970000000||3.9100000858307|1|2021-04-30|15/03/2021|0.01||4260000000||3.2000000476837|1|2021-03-31|15/12/2020|0.05||8180000000||3.4000000953674|1|2020-10-31|15/09/2020|0.03||5340000000||2.8699998855591|1|2020-08-29|15/06/2020|0.02||4720000000||3.1099998950958|1
2025-04-07 04:12:33|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|900947|USD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000SJ9|8304|Shanghai Zhenhua Heavy Industries Co Ltd B|2.77B|2770000000|0.236|3061568|18.4|-0.287|0.236-0.247|0.251|5268353501|0.36|32.17|35.78B|35780000000|0.12|0.01|2.8|2025-04-25 00:00:00|2025-04-25|sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|||||33|4|6|0.0045|-0.3889|0|0.2333|0.0034|8.444|0.1133|2025-04-25|15/03/2025|||||0.23600000143051|1|2025-03-29|15/12/2024|||||0.24799999594688|1|2024-10-31|15/09/2024|||8130000000||0.2339999973774|1|2024-08-31|15/06/2024|||8780000000|8780000000|0.2039999961853|1|2024-04-29|15/03/2024|||||0.21999999880791|1|2024-03-29|15/12/2023|||||0.20499999821186|1|2023-10-31|15/09/2023|||||0.2039999961853|1|2023-08-29|15/06/2023|||7390000000|7390000000|0.2339999973774|1|2023-04-29|15/03/2023|||||0.25|1|2023-03-31|15/12/2022|||||0.2509999871254|1|2022-10-29|15/09/2022|||||0.24099999666214|1|2022-08-31|15/06/2022|||||0.26899999380112|1|2022-04-29|15/03/2022|||||0.24600000679493|1|2022-03-31|15/12/2021|||||0.24899999797344|1|2021-10-30|15/09/2021|||||0.26399999856949|1|2021-08-31|15/06/2021|||||0.27099999785423|1|2021-04-30|15/03/2021|||||0.2419999986887|1|2021-03-31|15/12/2020|||||0.26199999451637|1|2020-10-31|15/09/2020|||||0.23899999260902|1|2020-08-29|15/06/2020|||||0.24899999797344|1
2025-04-07 04:12:43|08002|100441|/equities/zijiang|SHANGHAICOMP|600210|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE000001055|6936||9.49B|9490000000|6.26|39736887|27.01|-9.34|6.26-6.58|7.09|1516736158|0.29|11.91|10.64B|10640000000|0.53|0.25|3.59|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|neutral|6.5|1|6.5|6.5|34|4|28|0.0032|0|0|0.09|0.0206|16.0156|0.8554|2025-04-25|15/03/2025|||||6.2600002288818|1|2025-03-28|15/12/2024||||11562000000|6.8099999427795|1|2024-10-30|15/09/2024|||||5.7699999809265|1|2024-08-28|15/06/2024|||||4.8699998855591|1|2024-04-29|15/03/2024|||||6.0100002288818|1|2024-03-30|15/12/2023|0.07|0.07|1780000000|1780000000|5.1999998092651|1|2023-10-31|15/09/2023|0.1|0.1|2590000000|2590000000|5.3099999427795|1|2023-08-30|15/06/2023|0.12||2500000000||5.0199999809265|1|2023-04-28|15/03/2023|0.08|0.08|2240000000|2240000000|5.3600001335144|1|2023-03-22|15/12/2022|0.11|0.11|2360000000|2360000000|5.5599999427795|1|2022-10-28|15/09/2022|0.13|0.13|2630000000|2630000000|5.0100002288818|1|2022-08-31|15/06/2022|0.07|0.07|2270000000|2270000000|5.5|1|2022-04-29|15/03/2022|0.08||2350000000||4.5100002288818|1|2022-03-19|15/12/2021|0.08||2260000000||6.2199997901917|1|2021-10-30|15/09/2021|0.07||2400000000||9.6899995803833|1|2021-08-28|15/06/2021|0.14||2620000000||8.3999996185303|1|2021-04-28|15/03/2021|0.08||2250000000||4.6599998474121|1|2021-03-20|15/12/2020|0.08||1450000000||4.9099998474121|1|2020-10-31|15/09/2020|0.13||2550000000||4.1900000572205|1|2020-08-31|15/06/2020|0.14||2560000000||4.4800000190735|1
2025-04-07 04:12:51|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|601515|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001C06|2303||5.53B|5530000000|2.95|35542408|-19.65|-4.37|2.88-3.08|3.17|1874420641|0.24|-21.21|1.56B|1560000000|-0.14|0.03|0.78|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.2|1|3.2|3.2|34|4|28|0|0.263|0.0017|-0.2181|0.3136|15.9446|3.5475|2025-04-28|15/03/2025|||||2.9500000476837|1|2025-04-22|15/12/2024|||||2.9500000476837|1|2024-10-31|15/09/2024|||||3.4100000858307|1|2024-08-31|15/06/2024|||||2.3099999427795|1|2024-04-30|15/03/2024|||||3.5599999427795|1|2024-04-23|15/12/2023||||5394000000|3.4300000667572|1|2023-10-31|15/09/2023|0.00||569000000|569000000|4.0199999809265|1|2023-08-30|15/06/2023|0.01||635000000||4.1900000572205|1|2023-04-29|15/03/2023|0.12|0.12|916000000|916000000|4.3000001907349|1|2023-04-11|15/12/2022|0.00||917000000|917000000|4.3299999237061|1|2022-10-31|15/09/2022|0.02|0.02|861000000|861000000|4.4299998283386|1|2022-08-30|15/06/2022|0.07|0.07|919000000|919000000|4.5300002098083|1|2022-04-30|15/03/2022|0.1833|0.18|1050000000|1050000000|5.6999979019165|1|2022-04-15|15/12/2021|0.3|0.11|1090000000|1090000000|5.7333312034607|1|2021-10-30|15/09/2021|0.09|0.08|851000000|851000000|5.5499978065491|1|2021-08-31|15/06/2021|0.17||891000000|886000000|5.1916651725769|1|2021-04-30|15/03/2021|0.18|0.15|971000000|971000000|5.1499981880188|1|2021-04-15|15/12/2020|0.14|0.12|924000000|924000000|4.8499979972839|1|2020-10-30|15/09/2020|0.08|0.07|648000000|648000000|5.0999979972839|1|2020-08-29|15/06/2020|0.05||617000000|617000000|5.7416639328003|1
2025-04-07 04:12:59|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|600546|CNY|Energy|Coal|China|CNE000001FH8|14418||20.06B|20060000000|10.12|17327504|-29.1|-16.46|10-10.41|10.94|1982456140|0.36|8.64|30.44B|30440000000|1.18|0.65|5.97|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|5|17|17|34|4|31|0.0001|-0.0209|0|-2.0416|0.1724|4.6823|0.561|2025-04-25|15/03/2025|||||10.119999885559|1|2025-04-12|15/12/2024||1.2|||10.119999885559|1|2024-10-26|15/09/2024||0.55|7910000000||13.420000076294|1|2024-08-31|15/06/2024||0.7|7700000000|7700000000|11.560000419617|1|2024-04-26|15/03/2024|-0.01|-0.01|6360000000|6360000000|14.39999961853|1|2024-03-30|15/12/2023|0.14|0.14|8470000000|8470000000|17.159999847412|1|2023-10-28|15/09/2023||0.95|8220000000|8220000000|16.520000457764|1|2023-08-26|15/06/2023||0.99|10030000000|10030000000|15.770000457764|1|2023-04-28|15/03/2023|0.85|0.85|10650000000||17.200000762939|1|2023-03-28|15/12/2022|0.8|0.8|10760000000|10760000000|15.159999847412|1|2022-10-29|15/09/2022|0.93|0.93|14500000000|14500000000|16.549999237061|1|2022-08-27|15/06/2022|0.95|0.88|10390000000||20.360000610352|1|2022-04-30|15/03/2022|0.83|0.83|10770000000|10770000000|14.050000190735|1|2022-04-23|15/12/2021|1.61|1.62|17540000000||13.409999847412|1|2021-10-30|15/09/2021|0.4|0.4|12970000000||8.8100004196167|1|2021-08-28|15/06/2021|0.09||8170000000||9.6199998855591|1|2021-04-30|15/03/2021|0.09||9370000000||6.6500000953674|1|2021-04-10|15/12/2020|0.10|0.22|7760000000||6.4899997711182|1|2020-10-31|15/09/2020|0.09|0.09|9660000000|9660000000|9.6000003814697|1|2020-08-29|15/06/2020|0.12|0.1|10440000000||12.079999923706|1
2025-04-07 04:13:08|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|600740|CNY|Energy|Coal|China|CNE000000LD7|5887||8.99B|8990000000|3.51|14455645|-23.09|-5.26|3.51-3.74|3.8|2562121154|0.7|35.3|7.68B|7680000000|0.1|0.05|1.31|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|27|-0.0052|0.0197|0|0.0173|0.0235|16.6458|2.1073|2025-04-29|15/03/2025|||||3.5099999904633|1|2025-04-25|15/12/2024|||||3.5099999904633|1|2024-10-26|15/09/2024|||||4.1999998092651|1|2024-08-27|15/06/2024|||||3.5499999523163|1|2024-04-23|15/12/2023||0.22|||5.0100002288818|1|2024-04-23|15/03/2024|||1820000000|1820000000|5.0100002288818|1|2023-10-24|15/09/2023||0.24|||4.9400000572205|1|2023-08-22|15/06/2023||0.24|1990000000|1990000000|5.0300002098083|1|2023-04-25|15/12/2022|-0.05|0.15|2670000000||5.460000038147|1|2023-04-25|15/03/2023|0.3|0.3|2470000000|2470000000|5.460000038147|1|2022-10-25|15/09/2022|0.24|0.24|2840000000||5.6500000953674|1|2022-08-23|15/06/2022|0.38|0.17|3440000000||6.7600002288818|1|2022-04-26|15/03/2022|0.21|0.21|3120000000||6.1100001335144|1|2022-04-26|15/12/2021|-0.23|-0.22|3040000000||6.1100001335144|1|2021-10-26|15/09/2021|0.18|0.18|3150000000||8.0900001525879|1|2021-08-24|15/06/2021|0.36|0.36|2690000000||5.6399998664856|1|2021-04-27|15/03/2021|0.23||2340000000||5.2230777740478|1|2021-04-20|15/12/2020|0.09||2090000000||4.8769249916077|1|2020-10-27|15/09/2020|0.24||1900000000||3.6615400314331|1|2020-08-25|15/06/2020|0.18||1790000000||3.8076930046081|1
2025-04-07 04:13:17|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|600617|CNY|Utilities|Natural Gas Utilities|China|CNE0000005L8|6061|Shanxi Guoxin Energy Co Ltd A|4.36B|4360000000|2.26|14270852|0.57|-3.29|2.25-2.45|2.48|1929191776|0.63|22.8|||0.1|0.14|5.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0124|-1.3265|0|-1.3479|0.1544|14.58|0.984|2023-04-26|15/03/2023|0.08||5670000000||2.8000009059906|1|2023-04-26|15/12/2022|0.07||4520000000||2.8000009059906|1|2022-10-26|15/09/2022|-0.08||3060000000||3.1857159137726|1|2022-08-29|15/06/2022|-0.06||3250000000||4.5500020980835|1|2022-04-27|15/03/2022|0.13||4610000000||3.710000038147|1|2022-04-18|15/12/2021|0.1||5940000000||4.3800001144409|1|2021-10-27|15/09/2021|-0.15||2010000000||5.2199997901917|1|2021-08-25|15/06/2021|-0.03||1650000000||5.039999961853|1|2021-04-28|15/03/2021|-0.16||3010000000||3.960000038147|1|2021-04-28|15/12/2020|-0.16||4110000000||3.960000038147|1|2020-10-29|15/09/2020|-0.32||1870000000||4.5900001525879|1|2020-08-28|15/06/2020|-0.22||1520000000||4.9099998474121|1|2020-04-28|15/12/2019|0.02|0.04|3120000000||3.6500000953674|1|2020-04-28|15/03/2020|-0.04||2860000000||3.6500000953674|1|2019-10-29|15/09/2019|0.00|0.03|1910000000||5.1199998855591|1|2019-08-27|15/06/2019|-0.03|0.02|1750000000||5.0799999237061|1|2019-04-26|15/03/2019|0.04||4120000000||6.1700000762939|1|2019-04-17|15/12/2018|0.03|0.04|4130000000||5.8899998664856|1|2018-10-30|15/09/2018|0.00|0.03|1980000000||5.2399997711182|1|2018-08-31|15/06/2018|-0.02|0.01|1950000000||5.5199999809265|1
2025-04-07 04:13:24|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|900913|USD|Utilities|Natural Gas Utilities|China|CNE000000BM9|6061|Shanxi Guoxin Energy Co Ltd B|596.44M|596440000|0.197|430658|22.07|-0.306|0.192-0.204|0.211|1929191776|0.63|22.8|||0.1|0.02|9.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|10|-0.0147|-1.4299|0|-1.7089|0.1002|4.06|0.182|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1|2020-10-29|15/09/2020|-0.28||||0.33000001311302|1|2020-08-28|15/06/2020|-0.22||||0.33500000834465|1|2020-04-28|15/12/2019||0.01|||0.31499999761581|1|2020-04-28|15/03/2020|0.02||||0.31499999761581|1|2019-10-29|15/09/2019|0.00|0.03|||0.4040000140667|1|2019-08-27|15/06/2019|-0.03|0.02|||0.41499999165535|1|2019-04-17|15/12/2018|0.03|0.04|||0.57800000905991|1|2018-10-30|15/09/2018|0.00|0.03|||0.5460000038147|1|2018-08-31|15/06/2018|-0.02|0.01|||0.6240000128746|1|2018-04-28|15/03/2018|0.03||3080000000||0.76800000667572|1|2018-04-17|15/12/2017|0.01|0.09|2830000000||0.76800000667572|1|2017-10-30|15/09/2017|-0.09|0.1|1870000000||0.99400001764297|1|2017-08-29|15/06/2017|0.01|0.1|1920000000||1|1|2017-04-28|15/03/2017|0.08||3040000000||1.0659999847412|1|2017-02-03|15/12/2016||0.08|2350000000||||||
2025-04-07 04:13:33|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|600281|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001550|411||1.67B|1670000000|3.24|17123027|-18.55|-4.86|3.24-3.45|3.57|514402025|0.56|-10.13|272.09M|272090000|-0.32|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||23|4|22|-0.0007|0|0|-2.3394|0.1308|-9.39|5.9291|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1|2022-04-29|15/03/2022|0.01||98470000||3.960000038147|1|2022-04-19|15/12/2021|-0.07||35760000||4.9000000953674|1|2021-10-27|15/09/2021|0.01||77590000||5.8400001525879|1|2021-08-27|15/06/2021|-0.03||85440000||6.6300001144409|1|2021-04-30|15/03/2021|0.01||81260000||3.75|1|2021-04-29|15/12/2020|0.07||56870000||3.7000000476837|1|2020-10-29|15/09/2020|||58810000||3.8599998950958|1|2020-08-14|15/06/2020|0.01||62570000||4.1500000953674|1|2020-04-27|15/03/2020|-0||210400000||3.7999999523163|1|2020-04-27|15/12/2019|0.16||223400000||3.7999999523163|1|2019-10-29|15/09/2019|-0.02||118400000||4.3400001525879|1|2019-08-16|15/06/2019|-0.03||106600000||4.5100002288818|1|2019-04-26|15/03/2019|-0.02||93960000||4.7199997901917|1|2019-03-29|15/12/2018|-0.16||171100000||4.210000038147|1|2018-10-30|15/09/2018|||216300000||3.4700000286102|1|2018-08-18|15/06/2018|-0.05||180500000||3.8499999046326|1|2018-04-28|15/03/2018|-0.02||137700000||4.5500001907349|1|2018-04-21|15/12/2017|0.09||174400000||4.5700001716614|1
2025-04-07 04:13:41|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|600123|CNY|Energy|Coal|China|CNE000000XZ5|18351||10.62B|10620000000|7.21|10847391|-30.53|-11.74|7.13-7.47|7.68|1473240021|0.3|10.66|12.1B|12100000000|0.68|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|2|12|12|35|4|32|-0.0067|-0.0655|-0.0806|-0.0255|0.0414|7.4113|1.2321|2025-04-29|15/12/2024||0.47|||7.210000038147|1|2025-04-29|15/03/2025|||||7.210000038147|1|2024-10-29|15/09/2024||0.45|||9.1800003051758|1|2024-08-31|15/06/2024||0.3|||7.9499998092651|1|2024-04-23|15/03/2024|0.09|0.09|||10.760000228882|1|2024-04-15|15/12/2023|0.2|0.56|||11.170000076294|1|2023-10-28|15/09/2023||0.58|3140000000|3140000000|9.1599998474121|1|2023-08-29|15/06/2023||0.56|3450000000|3450000000|8.8000001907349|1|2023-04-25|15/03/2023|0.5231|0.52|3020000000|3020000000|9.9230804443359|1|2023-04-25|15/12/2022|0.3154|0.35|2710000000||9.9230804443359|1|2022-10-31|15/09/2022|0.5154|0.52|3790000000||11.023079872131|1|2022-08-23|15/06/2022|0.7462|0.75|4390000000|4390000000|12.169234275818|1|2022-04-26|15/12/2021|0.6385|0.64|4050000000||9.869234085083|1|2022-04-26|15/03/2022|0.5923|0.59|3270000000||9.869234085083|1|2021-10-26|15/09/2021|0.4846|0.48|3550000000|3550000000|13.260000228882|1|2021-08-24|15/06/2021|0.3077|0.31|3090000000|3090000000|9.6099996566772|1|2021-04-27|15/03/2021|0.1538|0.15|2170000000||5.8000001907349|1|2021-04-27|15/12/2020|0.0846||1850000000||5.8000001907349|1|2020-10-30|15/09/2020|0.09||1840000000||5.0700001716614|1|2020-08-28|15/06/2020|-0.07||1430000000||5.1300001144409|1
2025-04-07 04:13:50|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|601699|CNY|Energy|Coal|China|CNE000001NT7|34383||34.34B|34340000000.000004|11.48|15685438|-42.69|-25|11.2-11.94|12.24|2991409200|0.53|10|36.77B|36770000000|1.16|1.59|12.95|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.7|5|16.7|16.7|35|4|32|0.0006|0.2536|0.1366|0.3387|0.0315|9.335|1.07|2025-04-23|15/03/2025|||||11.479999542236|1|2025-04-18|15/12/2024||0.67|||11.479999542236|1|2024-10-31|15/09/2024||0.65|9000000000|9000000000|15.35000038147|1|2024-08-23|15/06/2024||0.55|9000000000||14.210000038147|1|2024-04-19|15/12/2023|0.22|1.01|10120000000||23.989999771118|1|2024-04-19|15/03/2024|0.43|0.43|8660000000|8660000000|23.989999771118|1|2023-10-27|15/09/2023||0.95|11130000000|11130000000|18.89999961853|1|2023-08-18|15/06/2023||0.9|9990000000|9990000000|16.090000152588|1|2023-04-27|15/03/2023|1.13|1.13|11890000000|11890000000|19.170000076294|1|2023-04-27|15/12/2022|1.64|1.59|14330000000||19.170000076294|1|2022-10-28|15/09/2022|1.14|1.14|11690000000|11690000000|14.39999961853|1|2022-08-24|15/06/2022|1.13|1.13|14430000000|14430000000|15.520000457764|1|2022-04-23|15/03/2022|0.82|0.82|13860000000|13860000000|17.940000534058|1|2022-03-25|15/12/2021|0.3|0.33|14220000000||16.819999694824|1|2021-10-28|15/09/2021|0.84|0.84|13190000000||13.300000190735|1|2021-08-26|15/06/2021|0.58|0.5|9980000000||14.029999732971|1|2021-04-29|15/12/2020|0.19|0.16|7910000000||9.25|1|2021-04-26|15/03/2021|0.53||7760000000||7.4200000762939|1|2020-10-30|15/09/2020|0.06|0.16|6280000000||6.1999998092651|1|2020-08-21|15/06/2020|0.16|0.15|6220000000||6.4299998283386|1
2025-04-07 04:14:00|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|600809|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000DH5|13444||261.02B|261019999999.99997|214.28|5900194|-14.01|-273.68|210.02-217|212.8|1219964222|0.87|21.15|36.54B|36540000000|10.13|6.83|3.13|2025-04-24 00:00:00|2025-04-24|buy|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|neutral|228.86|27|259|160.18|35|4|32|0.0099|0.1445|0.0309|0.6776|0.2464|50.5475|11.1538|2025-04-30|15/12/2024||0.88||5640000000|214.2799987793|1|2025-04-24|15/03/2025||5.56||16490000000|214.2799987793|1|2024-10-31|15/09/2024|2.41|2.74|8610000000|8610000000|197.10000610352|1|2024-08-28|15/06/2024|1.76|1.76|7410000000|7410000000|175.74000549316|1|2024-04-26|15/12/2023|0.83|0.88|5180000000|3880000000|245.58000183105|1|2024-04-25|15/03/2024|5.13|5.13|15340000000|15340000000|249.08999633789|1|2023-10-27|15/09/2023|2.18|2.16|7730000000|7740000000|242.88000488281|1|2023-08-25|15/06/2023|1.6|1.6|6330000000|6330000000|229.91999816895|1|2023-04-29|15/03/2023|3.95|3.95|12680000000|12680000000|248.46000671387|1|2023-04-28|15/12/2022|0.81|0.81|4070000000|4070000000|244.11999511719|1|2022-10-28|15/09/2022|1.72|1.7|6810000000|6800000000|229.69999694824|1|2022-08-26|15/06/2022|1.07|1.07|4800000000|4800000000|276|1|2022-04-28|15/12/2021|0.36|0.63|2710000000|3100000000|268.85000610352|1|2022-04-28|15/03/2022|3.04|3.04|10530000000|10530000000|268.85000610352|1|2021-10-29|15/09/2021|1.1|1.22|5140000000|5150000000|307.10000610352|1|2021-08-27|15/06/2021|1.12|1.35|4790000000|4790000000|275.79998779297|1|2021-04-27|15/03/2021|1.79|1.79|7330000000|7330000000|279.62869262695|1|2021-04-27|15/12/2020|0.5065|0.49|3620000000|3620000000|279.62869262695|1|2020-10-30|15/09/2020|0.9813|0.7|3480000000|3480000000|164.71440124512|1|2020-08-25|15/06/2020|0.44|0.31|2760000000|2760000000|126.99289703369|1
2025-04-07 04:14:10|08012|100912|/equities/shenma-indu|SHANGHAICOMP|600810|CNY|Basic Materials|Chemicals|China|CNE000000D99|8131||7.27B|7270000000|7.16|13109712|6.14|-9.15|7.16-7.61|8.27|1015101108|0.92|55.69|13.97B|13970000000|0.13|0.14|1.72|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|7.5|2|7.5|7.5|34|4|28|-0.0016|0|0.0016|-2.2241|0.2199|9.1989|0.8136|2025-04-25|15/03/2025|||||7.1599998474121|1|2025-03-18|15/12/2024||0.1|3760000000||8.2299995422363|1|2024-10-31|15/09/2024||0.13|3220000000|3200000000|7.1700000762939|1|2024-08-31|15/06/2024||0.12|||6.3499999046326|1|2024-04-26|15/03/2024|0.03|0.03|||7.539999961853|1|2024-03-20|15/12/2023|0.05|0.05|||6.7199997901917|1|2023-10-12|15/09/2023|||3800000000|3800000000|7.539999961853|1|2023-08-26|15/06/2023|||||6.6500000953674|1|2023-04-29|15/03/2023|||||7.5900001525879|1|2023-03-31|15/12/2022|0.41||13560000000||7.8400001525879|1|2022-10-29|15/09/2022|-0.01||3060000000||7.5100002288818|1|2022-08-27|15/06/2022|0.15||3740000000||9.5|1|2022-04-30|15/03/2022|0.35||3860000000||9.3500003814697|1|2022-03-31|15/12/2021|0.51||3500000000||10.779999732971|1|2021-10-30|15/09/2021|0.71||3630000000||11.670000076294|1|2021-08-21|15/06/2021|0.39||3290000000||14.289999961853|1|2021-04-24|15/03/2021|0.39||3000000000|3000000000|11.529999732971|1|2021-04-24|15/12/2020|0.36||1050000000||11.529999732971|1|2020-10-31|15/09/2020|0.09||3750000000||7.4499998092651|1|2020-08-29|15/06/2020|0.04||2220000000||8.1800003051758|1
2025-04-07 04:14:20|08013|100773|/equities/shenergy|SHANGHAICOMP|600642|CNY|Utilities|Multiline Utilities|China|CNE0000005Q7|2617||44.66B|44660000000|9.13|23358714|14.6|-9.67|8.78-9.24|9.15|4891018646|0.22|10.51|29.63B|29630000000|0.87|0.4|4.32|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.06|4|10.06|10.06|34|4|31|0.0053|-0.3901|0|0.0796|0.1105|6.78|0.833|2025-05-06|15/03/2025|||||9.1300001144409|1|2025-04-30|15/12/2024||0.14|||9.1300001144409|1|2024-10-31|15/09/2024||0.15|8690000000||8.3599996566772|1|2024-08-31|15/06/2024||0.19|5610000000||7.8499999046326|1|2024-04-30|15/12/2023|0.2|0.14|||8.1499996185303|1|2024-04-30|15/03/2024|0.24|0.24|8070000000|8070000000|8.1499996185303|1|2023-10-31|15/09/2023||0.15|||6.039999961853|1|2023-08-30|15/06/2023||0.17|||6.5300002098083|1|2023-04-28|15/12/2022|-0.01|0.11|||6.6500000953674|1|2023-04-28|15/03/2023|0.15|0.15|7280000000|7280000000|6.6500000953674|1|2022-10-29|15/09/2022|0.06|0.06|||5.5700001716614|1|2022-08-27|15/06/2022|0.13|0.13|5130000000|5130000000|6.0999999046326|1|2022-04-29|15/03/2022|0.04|0.04|||5.4800000190735|1|2022-04-09|15/12/2021|-0.15|0.08|||6.0599999427795|1|2021-10-30|15/09/2021|0.17|0.17|||6.1900000572205|1|2021-08-31|15/06/2021|0.14||||6.5100002288818|1|2021-04-30|15/03/2021|0.18||||5.6100001335144|1|2021-04-10|15/12/2020|0.09||||5.7399997711182|1|2020-10-31|15/09/2020|0.16||||5.2199997901917|1|2020-08-29|15/06/2020|0.14||||5.7399997711182|1
2025-04-07 04:14:30|08014|100587|/equities/tiancheng|SHANGHAICOMP|600392|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001DZ5|2235||19.16B|19160000000|10.93|34444569|2.23|-14.3|10.55-11.65|10.92|1752826570|0.74|73.8|13.01B|13010000000|0.15|0.07|0.64|2025-04-28 00:00:00|2025-04-28|sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|15.4|2|15.81|15|34|4|27|-0.0022|0|0|0.2383|0.1018|45.1338|2.7107|2025-04-29|15/12/2024|||||10.930000305176|1|2025-04-28|15/03/2025|||||10.930000305176|1|2024-10-31|15/09/2024|||2800000000||10.289999961853|1|2024-08-31|15/06/2024|||2550000000||7.9000000953674|1|2024-04-29|15/03/2024|||2890000000||10.130000114441|1|2024-04-27|15/12/2023|||||10.130000114441|1|2023-10-28|15/09/2023|||||10.380000114441|1|2023-08-30|15/06/2023|||||11.369999885559|1|2023-04-29|15/03/2023|0.04||4800000000|4800000000|13.770000457764|1|2023-04-25|15/12/2022|0.06||3880000000||13.869999885559|1|2022-10-29|15/09/2022|0.08||4120000000||14.840000152588|1|2022-08-20|15/06/2022|0.36||4420000000||18.659999847412|1|2022-04-29|15/03/2022|0.41||4340000000||14.319999694824|1|2022-04-23|15/12/2021|0.14||2830000000||14.279999732971|1|2021-10-29|15/09/2021|0.16||2930000000||20.010000228882|1|2021-08-21|15/06/2021|0.13||2510000000||23.39999961853|1|2021-04-23|15/03/2021|0.10||2350000000||17.729999542236|1|2021-04-23|15/12/2020|0.1||2640000000||17.729999542236|1|2020-10-29|15/09/2020|0.06||1970000000||6.6599998474121|1|2020-08-29|15/06/2020|0.01||1770000000||7.7800002098083|1
2025-04-07 04:14:38|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|600183|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000000XL5|1604||57.41B|57410000000|23.63|41052913|55.51|-35.38|23.63-24.05|27.72|2429360530||31.93|20.39B|20390000000|0.74|0.45|1.71|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|29.71|15|41|17|35|4|33|0.0019|-0.0269|0.0029|0.0483|0.0333|27.4427|2.8106|2025-04-25|15/03/2025||0.2044||4940000000|23.629999160767|1|2025-02-27|15/12/2024|0.14|0.2154|5600000000|5190000000|31.450000762939|1|2024-10-30|15/09/2024|0.24|0.2461|5120000000|5110000000|20.360000610352|1|2024-08-27|15/06/2024|0.2|0.23|5210000000|5210000000|18.059999465942|1|2024-04-28|15/03/2024|0.17|0.17|4420000000|4420000000|16.829999923706|1|2024-03-28|15/12/2023|0.1125|0.11|4240000000|4240000000|17.110000610352|1|2023-10-27|15/09/2023|0.14|0.14|4470000000|4470000000|16.270000457764|1|2023-08-09|15/06/2023|0.13|0.14|4130000000|4130000000|15.699999809265|1|2023-04-29|15/03/2023|0.14|0.14|3760000000|3760000000|16.049999237061|1|2023-03-29|15/12/2022|0.15|0.15|4340000000|4340000000|19.069999694824|1|2022-10-28|15/09/2022|0.11|0.11|4300000000|4300000000|14.079999923706|1|2022-08-13|15/06/2022|0.195|0.22|4610000000|4810000000|16.969999313354|1|2022-04-30|15/03/2022|0.2092|0.21|4770000000|4770000000|16.680000305176|1|2022-03-29|15/12/2021|0.215|0.22|4900000000|4900000000|16.659999847412|1|2021-10-28|15/09/2021|0.3271|0.36|5550000000|5550000000|22.409999847412|1|2021-08-14|15/06/2021|0.38|0.35|5330000000|5330000000|26.719999313354|1|2021-04-30|15/03/2021|0.24|0.24|4510000000|4510000000|23.829999923706|1|2021-03-30|15/12/2020|0.16|0.16|4000000000|4000000000|23.159999847412|1|2020-10-24|15/09/2020|0.21|0.21|3810000000|3810000000|23.200000762939|1|2020-08-11|15/06/2020|0.21|0.21|3810000000|3810000000|27.89999961853|1
2025-04-07 04:14:46|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|600609|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE0000004N7|2073||6.79B|6790000000|5.18|32588163|21.78|-8.97|5.18-5.34|6.12|1311200558|0.46|17.86|4.37B|4370000000|0.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|||||25|4|24|0.0055|0|0|-0.9726|0.021|40.9118|1.1608|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1|2022-10-28|15/09/2022|0.05||1830000000||4.2300000190735|1|2022-08-30|15/06/2022|0.03||1310000000||4.960000038147|1|2022-04-29|15/03/2022|0.02||1030000000||4.6500000953674|1|2022-04-20|15/12/2021|-0.03||1200000000||5.1999998092651|1|2021-10-29|15/09/2021|0.06||1340000000||6.1399998664856|1|2021-08-30|15/06/2021|0.09||1400000000||5.289999961853|1|2021-04-29|15/03/2021|0.03||1240000000||4.4899997711182|1|2021-03-30|15/12/2020|-0.39||1510000000||4.289999961853|1|2020-10-30|15/09/2020|0.02||1460000000||5.5900001525879|1|2020-08-27|15/06/2020|0.02||1470000000||6.4099998474121|1|2020-04-29|15/03/2020|||1010000000||4.460000038147|1|2020-04-29|15/12/2019|0.01||1140000000||4.460000038147|1|2019-10-30|15/09/2019|0.01||1440000000||4|1|2019-08-23|15/06/2019|0.02||1560000000||3.8199999332428|1|2019-04-26|15/03/2019|0.02||1460000000||4.8000001907349|1|2019-03-29|15/12/2018|0.01||1700000000||3.9500000476837|1|2018-10-26|15/09/2018|0.02||1650000000||3.4500000476837|1|2018-08-25|15/06/2018|0.03||1420000000||4.5999999046326|1
2025-04-07 04:14:56|08017|100590|/equities/jinshan|SHANGHAICOMP|600396|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE0000017N9|1419||3.62B|3620000000|2.46|15095068|1.5|-3.78|2.45-2.64|2.64|1472706817|0.39|-991.76|4.45B|4450000000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0147|0|0|-1.2695|0.0279|1.405|0.58|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1|2024-04-25|15/12/2023|||||2.539999961853|1|2024-04-25|15/03/2024|||||2.539999961853|1|2023-10-27|15/09/2023|||||2.5699999332428|1|2023-08-31|15/06/2023|||||2.5099999904633|1|2023-04-21|15/12/2022|-0.49||||2.210000038147|1|2023-04-21|15/03/2023|-0.17||||2.210000038147|1|2022-10-28|15/09/2022|-0.36||||2.6900000572205|1|2022-08-26|15/06/2022|-0.2||||3.0999999046326|1|2022-04-29|15/03/2022|-0.32||||2.670000076294|1|2022-04-08|15/12/2021|-0.68||||3.329999923706|1|2021-10-29|15/09/2021|-0.41||||2.5999999046326|1|2021-08-27|15/06/2021|-0.23||||2.3499999046326|1|2021-04-24|15/03/2021|0.02||||2.5099999904633|1|2021-04-02|15/12/2020|0.05||||2.710000038147|1|2020-10-31|15/09/2020|-0.07||||2.5499999523163|1|2020-08-28|15/06/2020|-0.06||||3.079999923706|1|2020-04-08|15/03/2020|0.13||||2.1199998855591|1|2020-04-02|15/12/2019|0.08||||1.9299999475479|1
2025-04-07 04:15:05|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603866|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002524|8390||8.73B|8730000000|5.46|21081526|-8.74|-8.18|5.4-5.73|5.76|1599719155|0.63|16.67|6.09B|6090000000|0.33|0.3|5.13|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.25|3|7.5|7|33|4|31|-0.0073|-0.1913|0|0.2239|0.0265|48.2315|6.2406|2025-04-17|15/03/2025|||||5.460000038147|1|2025-03-21|15/12/2024|||1440000000||6.039999961853|1|2024-10-29|15/09/2024|||1630000000||6.4699997901917|1|2024-08-08|15/06/2024|||1620000000|1620000000|5.6300001144409|1|2024-04-19|15/03/2024|||1400000000||6.1999998092651|1|2024-03-21|15/12/2023||0.15|1690000000|1690000000|6.9499998092651|1|2023-10-24|15/09/2023|0.15|0.15|1860000000|1860000000|7.9099998474121|1|2023-08-15|15/06/2023|0.13|0.13|1730000000|1730000000|10.220000267029|1|2023-04-19|15/03/2023|0.1|0.1|1480000000|1480000000|12.066661834717|1|2023-03-23|15/12/2022|0.1011|0.1|1660000000|1660000000|12.974994659424|1|2022-10-26|15/09/2022|0.0833|0.08|1820000000|1820000000|10.233328819275|1|2022-08-11|15/06/2022|0.125|0.13|1750000000|1750000000|11.633329391479|1|2022-04-19|15/03/2022|0.1|0.1|1450000000|1450000000|12.898810386658|1|2022-03-17|15/12/2021|0.119|0.12|1670000000|1670000000|12.351189613342|1|2021-10-19|15/09/2021|0.3571|0.21|1720000000|1720000000|16.041667938232|1|2021-08-11|15/06/2021|0.131|0.22|1610000000|1610000000|20.119047164917|1|2021-04-27|15/03/2021|0.102|0.1714|1330000000|1330000000|20.701538085938|1|2021-03-24|15/12/2020|0.1233|0.29|1590000000|1590000000|24.168386459351|1|2020-10-23|15/09/2020|0.1658|0.59|1630000000|1630000000|33.015331268311|1|2020-08-20|15/06/2020|0.1446|0.3|1420000000|1420000000|32.739822387695|1
2025-04-07 04:15:15|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|603808|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002227|3426||2.30B|2300000000|6.31|7912805|-16.25|-9.23|6.31-6.77|7|363733233|0.59|-210.33|3B|3000000000|-0.03|0.24|3.42|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.58|4|8.9|8.25|34|4|31|0.0063|0.111|-0.0001|0.5337|0.032|31.9913|2.2913|2025-04-30|15/03/2025|||||6.3099999427795|1|2025-04-29|15/12/2024||0.19|||6.3099999427795|1|2024-10-30|15/09/2024||0.12|||7.0799999237061|1|2024-08-26|15/06/2024||0.22|700000000|700000000|6.0999999046326|1|2024-04-30|15/12/2023|-0.08|-0.04|850000000||8.0600004196167|1|2024-04-30|15/03/2024|0.08|0.08|749000000|749000000|8.0600004196167|1|2023-10-31|15/09/2023||0.07|691500000|691500000|11.659999847412|1|2023-08-30|15/06/2023|0.01|0.01|707000000|707000000|12.390000343323|1|2023-04-28|15/12/2022|-0.17|-0.16|649000000||10.989999771118|1|2023-04-28|15/03/2023|0.13|0.13|666000000|666000000|10.989999771118|1|2022-10-29|15/09/2022|0.19|0.19|574800000||8.1899995803833|1|2022-08-30|15/06/2022|0.01|0.01|543000000|543000000|9.0200004577637|1|2022-04-28|15/03/2022|0.13|0.13|629000000|629000000|10.289999961853|1|2022-04-28|15/12/2021|0.16|0.13|690000000||10.289999961853|1|2021-10-30|15/09/2021|0.16||573300000||14.289999961853|1|2021-08-28|15/06/2021|0.28||563700000||15.680000305176|1|2021-04-16|15/03/2021|0.31||535800000||14.380000114441|1|2021-04-16|15/12/2020|0.31|0.27|615800000||14.380000114441|1|2020-10-29|15/09/2020|0.24|0.24|532000000|532040000|18|1|2020-08-31|15/06/2020|0.06||404020000|404020000|14.680000305176|1
2025-04-07 04:15:28|08020|100698|/equities/sz-expressway|SHANGHAICOMP|600548|CNY|Industrials|Transport Infrastructure|China|CNE0000019G9|7254|Shenzhen Expressway Co Ltd|23.99B|23990000000|11|5185592|12.94|-13.77|10.81-11.29|11.08|2180770326|0.44|25.14|9.25B|9250000000|0.44|0.55|4.88|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|11.4|3|11.4|11.4|35|4|26|0.0047|-0.0012|0|0.0191|0.1441|7.6977|3.2996|2025-04-25|15/03/2025|||||11|1|2025-03-21|15/12/2024|||||11.609999656677|1|2024-10-30|15/09/2024|0.254||2100000000||9.960000038147|1|2024-08-23|15/06/2024|||||11.180000305176|1|2024-04-26|15/03/2024|0.195|0.2|2040000000|2040000000|10.630000114441|1|2024-03-22|15/12/2023|||||9.2200002670288|1|2023-10-27|15/09/2023|0.258|0.26|2250000000|2250000000|9.829999923706|1|2023-08-25|15/06/2023|||||9.5100002288818|1|2023-04-27|15/03/2023|0.182|0.18|1900000000|1900000000|9.0900001525879|1|2023-03-23|15/12/2022|-0.08||2730000000||9.420000076294|1|2022-10-28|15/09/2022|0.51||2550000000||7.789999961853|1|2022-08-26|15/06/2022|0.16||2320000000||8.6599998474121|1|2022-04-28|15/03/2022|0.168|0.17|1770000000|1770000000|9.3699998855591|1|2022-03-29|15/12/2021|0.29||4250000000||9.3800001144409|1|2021-10-29|15/09/2021|0.303|0.3|2410000000|2410000000|9.8199996948242|1|2021-08-25|15/06/2021|0.29||2250000000||8.9099998474121|1|2021-04-28|15/03/2021|0.227|0.23|1960000000|1960000000|10.130000114441|1|2021-03-24|15/12/2020|0.65||4600000000||8.8800001144409|1|2020-11-19|15/09/2020|0.269|0.27|1740000000|1740000000|9.0600004196167|1|2020-08-21|15/06/2020|0.08||1230000000|1230000000|9.2799997329712|1
2025-04-07 04:15:39|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|601139|CNY|Utilities|Natural Gas Utilities|China|CNE100000JM1|9377||18.55B|18550000000|6.45|12180911|-9.73|-8.3|6.34-6.63|6.72|2876740144|0.36|12.71|28.35B|28350000000|0.51|0.16|2.36|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.8|7|10.6|7.2|35|4|32|-0.0019|-0.2868|0.2428|0.4044|0.0511|29.2294|1.19|2025-04-25|15/12/2024||0.14|||6.4499998092651|1|2025-04-25|15/03/2025|||||6.4499998092651|1|2024-10-30|15/09/2024|0.11|0.18|6960000000|6960000000|7.4200000762939|1|2024-08-29|15/06/2024|0.16|0.16|6920000000|6920000000|6.5999999046326|1|2024-04-26|15/03/2024|0.1|0.1|6860000000|6860000000|7.6500000953674|1|2024-03-30|15/12/2023|0.12|0.12|7740000000|7740000000|7.4699997901917|1|2023-10-27|15/09/2023|0.16|0.16|7970000000|7970000000|6.7699999809265|1|2023-08-29|15/06/2023|0.14|0.11|7650000000|7630000000|7.0799999237061|1|2023-04-28|15/03/2023|0.09|0.09|7580000000|7580000000|6.9400000572205|1|2023-04-28|15/12/2022|0.13|0.11|7520000000|7510000000|6.9400000572205|1|2022-10-29|15/09/2022|0.11|0.11|7750000000|7730000000|6.5199999809265|1|2022-08-27|15/06/2022|0.11|0.11|8010000000|8010000000|8.1099996566772|1|2022-04-28|15/03/2022|0.08|0.08|6790000000|6790000000|6.3499999046326|1|2022-04-28|15/12/2021|0.05|0.05|5950000000|5050000000|6.3499999046326|1|2021-10-28|15/09/2021|0.12|0.1779|4940000000|4940000000|9.5200004577637|1|2021-08-26|15/06/2021|0.2|0.2|5280000000|5280000000|10.859999656677|1|2021-04-28|15/03/2021|0.1|0.1|4350000000|4350000000|6.8800001144409|1|2021-04-28|15/12/2020|0.0799|0.11|4940000000|4750000000|6.8800001144409|1|2020-10-29|15/09/2020|0.144|0.129|3700000000|4040000000|7.4200000762939|1|2020-08-22|15/06/2020|0.15|0.15|3540000000|4100000000|8.2399997711182|1
2025-04-07 04:15:47|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|603118|CNY|Technology|Communications \u0026 Networking|China|CNE100001VN2|6678||7.03B|7030000000|8.93|86394663|16.43|-16.1|8.93-9.13|10.13|787276406|0.22|-63.79|7.92B|7920000000|-0.14|0.13|1.28|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||34|4|26|-0.0034|0|0|-0.2787|0.0212|7.8274|0.8862|2025-04-29|15/12/2024|||||8.9300003051758|1|2025-04-23|15/03/2025|||||8.9300003051758|1|2024-10-30|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||5.9699997901917|1|2024-04-29|15/12/2023|||||8.1400003433228|1|2024-04-28|15/03/2024|||||8.1400003433228|1|2023-10-30|15/09/2023|||||10.390000343323|1|2023-08-31|15/06/2023|||2230000000|2230000000|11.229999542236|1|2023-04-28|15/03/2023|0.1||2120000000||8.960000038147|1|2023-04-21|15/12/2022|-0.15||2900000000||10.529999732971|1|2022-10-28|15/09/2022|0.21||2880000000||9.420000076294|1|2022-08-08|15/06/2022|0.18||2740000000||7.8099999427795|1|2022-04-28|15/03/2022|0.13||2460000000||7.289999961853|1|2022-04-15|15/12/2021|0.13||3010000000||7.25|1|2021-10-19|15/09/2021|0.17||2770000000||8.7299995422363|1|2021-08-30|15/06/2021|0.17||2490000000||8.5600004196167|1|2021-04-28|15/03/2021|0.08||2540000000||9.2200002670288|1|2021-04-26|15/12/2020|0.06||2600000000||8.8800001144409|1|2020-10-28|15/09/2020|0.15||2350000000||12.35000038147|1|2020-07-29|15/06/2020|0.17||2190000000||11.609999656677|1
2025-04-07 04:15:56|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|603160|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002G84|1405||30.56B|30560000000|66.69|6605418|23.98|-100.5|66.34-70|74.48|458296529|0.3|50.73|4.37B|4370000000|1.33|0.18|0.24|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|78.2|7|85|71|35|4|33|-0.0013|-0.2425|0.0071|0.8989|0.0452|94.4506|9.6766|2025-04-24|15/03/2025||0.3804||1420000000|66.690002441406|1|2025-03-31|15/12/2024|0.3423|0.391|1200000000|1320000000|74.690002441406|1|2024-10-25|15/09/2024|0.2878|0.334|966800000|1150000000|89.360000610352|1|2024-08-23|15/06/2024|0.3381|0.279|1040000000|1150000000|64.129997253418|1|2024-04-26|15/03/2024|0.35|0.35||1180000000|57.189998626709|1|2024-04-11|15/12/2023|0.33|0.32|1210000000|1210000000|56.270000457764|1|2023-10-26|15/09/2023|0.32|0.32|1170000000|1170000000|76.26000213623|1|2023-08-25|15/06/2023|0.01|0.01|1180000000|1180000000|51.830001831055|1|2023-04-27|15/03/2023|-0.3|-0.3|843960000|842980000|50.150001525879|1|2023-04-27|15/12/2022|-1.41|0.17|863000000|815230000|50.150001525879|1|2022-10-27|15/09/2022|-0.27|-0.27|691990000|691990000|49.340000152588|1|2022-08-30|15/06/2022|0.16|0.16|955000000|954890000|55.409999847412|1|2022-04-27|15/12/2021|0.53|0.47|1570000000|1480000000|55.599998474121|1|2022-04-27|15/03/2022|-0.11|-0.11|874000000|874090000|55.599998474121|1|2021-10-28|15/09/2021|0.43|0.4306|1230000000|1230000000|104.44999694824|1|2021-08-27|15/06/2021|0.58|0.58|1490000000|1490000000|104.16999816895|1|2021-04-27|15/03/2021|0.34|0.343|1420000000|1410000000|108.30999755859|1|2021-04-27|15/12/2020|1.22|0.7566|1560000000|1840000000|108.30999755859|1|2020-10-30|15/09/2020|1.1|1.11|2070000000|2070000000|168.11000061035|1|2020-08-28|15/06/2020|0.86|0.86|1710000000|1710000000|184.4700012207|1
2025-04-07 04:16:08|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|600162|CNY|Real Estate|Real Estate Operations|China|CNE000000WG7|2697||5.23B|5230000000|1.6|30634231|13.46|-2.45|1.59-1.74|1.74|3268438122|0.43|80|4.04B|4040000000|0.02|0.16|9.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|0.0135|0|0|0.449|0.4914|8.7447|2.2208|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1|2022-10-27|15/09/2022|0.03||1260000000||1.7300000190735|1|2022-08-25|15/06/2022|-0||486100000||1.8999999761581|1|2022-04-28|15/03/2022|0.01||1070000000||1.9800000190735|1|2022-04-12|15/12/2021|-0.01||2140000000||2.5|1|2021-10-29|15/09/2021|0.05||1730000000||1.7999999523163|1|2021-08-26|15/06/2021|||871200000||1.7999999523163|1|2021-04-30|15/03/2021|0.01||960700000||1.8500000238419|1|2021-04-14|15/12/2020|0.09||3340000000||1.9099999666214|1|2020-10-31|15/09/2020|0.01||584400000||2.039999961853|1|2020-08-28|15/06/2020|||668600000||2.1800000667572|1|2020-04-30|15/03/2020|-0.01||391700000||1.8899999856949|1|2020-04-22|15/12/2019|0.05||2310000000||2|1|2019-10-31|15/09/2019|0.02||668000000||2.3499999046326|1|2019-08-30|15/06/2019|0.07||1420000000||2.2699999809265|1|2019-04-26|15/03/2019|||531100000||2.6199998855591|1|2019-04-20|15/12/2018|0.07||1370000000||2.8800001144409|1|2018-10-31|15/09/2018|0.06||1290000000||2.0299999713898|1|2018-08-31|15/06/2018|0.02||1040000000||2.289999961853|1
2025-04-07 04:16:18|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|603063|CNY|Energy|Renewable Energy|China|CNE100002WM0|2486||12.79B|12790000000|28.44|41908240|41.01|-37.28|28.44-28.44|35.08|449650388|0.41|28.44|3.73B|3730000000|1|0.2|0.63|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|sell|neutral|strong_buy|sell|neutral|strong_buy|40.6|5|41.2|40|33|4|31|-0.013|0|0|0.0785|0.2208|41.1478|4.7852|2025-04-23|15/03/2025|||||28.440000534058|1|2025-03-14|15/12/2024|||1420000000||31.180000305176|1|2024-10-29|15/09/2024|||930000000|930000000|16.739999771118|1|2024-08-28|15/06/2024|||833000000||11.5|1|2024-04-23|15/03/2024|||549000000||19.10000038147|1|2024-04-19|15/12/2023||0.38|1140000000|1140000000|19.670000076294|1|2023-10-20|15/09/2023|0.45|0.45|1070000000|1070000000|23.5|1|2023-08-03|15/06/2023|0.28|0.28|931000000|931000000|29.200000762939|1|2023-04-25|15/03/2023|0.18||598000000|598000000|28.079999923706|1|2023-04-07|15/12/2022|0.21||1050000000|1050000000|28.379999160767|1|2022-10-25|15/09/2022|0.13||653900000||31.959999084473|1|2022-08-30|15/06/2022|0.11||640600000||38.849998474121|1|2022-04-27|15/03/2022|0.15||460100000||22.059999465942|1|2022-03-31|15/12/2021|0.27||821000000|821000000|37.729999542236|1|2021-10-28|15/09/2021|0.17||485400000||25.200000762939|1|2021-08-27|15/06/2021|0.07||459900000||26.989999771118|1|2021-04-27|15/03/2021|0.15||337900000||13.689999580383|1|2021-04-27|15/12/2020|0.05||791800000||13.689999580383|1|2020-10-28|15/09/2020|0.28||657400000||12.039999961853|1|2020-08-27|15/06/2020|0.22||593900000||9.1300001144409|1
2025-04-07 04:16:29|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|600446|CNY|Technology|Software \u0026 IT Services|China|CNE000001GF0|9153||13.90B|13900000000|14.88|37498937|37.33|-20.99|14.83-15.49|16.83|934073879|0.61|65.48|5.65B|5650000000|0.23|0.06|0.36|2025-04-19 00:00:00|2025-04-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|13.2|1|13.2|13.2|34|4|25|-0.0009|0|-0.0016|0.3569|0.0762|43.5768|3.1032|2025-04-24|15/03/2025|||||14.880000114441|1|2025-04-19|15/12/2024|||||14.880000114441|1|2024-10-29|15/09/2024|||||14.729999542236|1|2024-08-28|15/06/2024|||||9|1|2024-04-26|15/03/2024|||||11.369999885559|1|2024-04-20|15/12/2023|||||11.409999847412|1|2023-10-27|15/09/2023|||||12.239999771118|1|2023-08-29|15/06/2023|||||13.630000114441|1|2023-04-26|15/03/2023|-0.06||1260000000|1264000000|18.959999084473|1|2023-04-18|15/12/2022|0.14||2110000000||16.360000610352|1|2022-10-28|15/09/2022|0.06||1640000000|1640000000|11.579999923706|1|2022-08-25|15/06/2022|0.12||1490000000||9.6000003814697|1|2022-04-28|15/03/2022|-0.04||1230000000||9.4300003051758|1|2022-04-21|15/12/2021|0.03||2450000000||11.180000305176|1|2021-10-30|15/09/2021|0.19||1350000000||12.680000305176|1|2021-08-30|15/06/2021|0.02||1460000000||13.409999847412|1|2021-04-29|15/03/2021|0.04||1130000000||13.770000457764|1|2021-04-22|15/12/2020|0.14||2040000000||14.029999732971|1|2020-10-23|15/09/2020|0.05||1530000000||18.379999160767|1|2020-08-14|15/06/2020|0.32||1340000000||18.700000762939|1
2025-04-07 04:16:37|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|603228|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002FZ7|15298||26.33B|26330000000|28.24|34299025|56.98|-41.6|28.24-28.56|34.87|932532312|0.52|21.23|12.08B|12080000000|1.33|0.5|1.59|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||33|4|29|-0.0036|-0.0055|0.0018|0.04|0.0487|21.72|3.9859|2025-04-29|15/12/2024|||||28.239999771118|1|2025-04-28|15/03/2025|||||28.239999771118|1|2024-10-26|15/09/2024|||3210000000||28.14999961853|1|2024-08-22|15/06/2024|||3170000000|3130000000|23.719999313354|1|2024-04-27|15/12/2023||0.55|3010000000||20.559999465942|1|2024-04-26|15/03/2024|||2740000000|2740000000|19.920000076294|1|2023-10-31|15/09/2023|0.37|0.37|||20.969999313354|1|2023-08-25|15/06/2023|0.23|0.23|||21.840000152588|1|2023-04-29|15/03/2023|0.25||2340000000||23.040000915527|1|2023-04-20|15/12/2022|0.38|0.33|2800000000||25.770000457764|1|2022-10-29|15/09/2022|0.33|0.33|2590000000|2590000000|20.690000534058|1|2022-08-06|15/06/2022|0.34||2760000000|2760000000|24.840000152588|1|2022-04-30|15/03/2022|0.21||2370000000||20.60000038147|1|2022-04-30|15/12/2021|0.27|0.31|2770000000||20.60000038147|1|2021-10-29|15/09/2021|0.29|0.29|2420000000||24.190000534058|1|2021-08-13|15/06/2021|0.24|0.24|2270000000||29.409999847412|1|2021-04-28|15/03/2021|0.28|0.30|2070000000||27.25|1|2021-03-31|15/12/2020|0.28||2140000000||26.700000762939|1|2020-10-31|15/09/2020|0.25||1790000000||32.020000457764|1|2020-08-29|15/06/2020|0.37||1700000000||34.479999542236|1
2025-04-07 04:16:46|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|603991|CNY|Basic Materials|Chemicals|China|CNE100002YK0|171||3.50B|3500000000|47.02|3866294|42.73|-106.32|47.02-49.4|52.78|74534998|0.56|-78.37|279.85M|279850000|-0.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||25|4|24|-0.0065|0|0|0.0437|0.0584|-44.9579|13.66|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1|2022-10-27|15/09/2022|-0.05||31970000||36.099998474121|1|2022-08-26|15/06/2022|-0.05||19590000||42.779998779297|1|2022-04-26|15/03/2022|-0.04||21670000||39.200000762939|1|2022-04-26|15/12/2021|-0.5||24920000||39.200000762939|1|2021-10-28|15/09/2021|-0.08||41840000||41.389999389648|1|2021-08-27|15/06/2021|-0.08||30370000||48.729999542236|1|2021-04-26|15/03/2021|-0.06||31010000||53.560001373291|1|2021-04-26|15/12/2020|-0.17||72560000||53.560001373291|1|2020-10-28|15/09/2020|-0.13||53670000||36.150001525879|1|2020-08-25|15/06/2020|-0.18||116400000||42.279998779297|1|2020-04-28|15/03/2020|-0.17||68710000||23.760000228882|1|2020-04-28|15/12/2019|-0.67||137700000||23.760000228882|1|2019-10-25|15/09/2019|-0.21||100000000||18.760000228882|1|2019-08-21|15/06/2019|0.04||92160000||19.049999237061|1|2019-04-22|15/03/2019|0.05||132000000||24.190000534058|1|2019-03-05|15/12/2018|0.21||179400000||20.430000305176|1|2018-10-23|15/09/2018|0.13||146900000||17.510000228882|1|2018-08-22|15/06/2018|0.08||144900000||20.090000152588|1
2025-04-07 04:16:56|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|603978|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002WG2|742||2.52B|2520000000|12.08|5785887|-1.97|-23.18|12.08-12.81|13.37|208289273|0.33|-9.08|2.33B|2330000000|-1.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0041|0|0|-3.0315|0.0351|50.975|4.5408|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1|2022-10-26|15/09/2022|0.01||366000000||22.180000305176|1|2022-08-29|15/06/2022|-0.07||356000000||25.770000457764|1|2022-04-25|15/03/2022|0.18||378800000||17.729999542236|1|2022-04-25|15/12/2021|-0.01||362600000||17.729999542236|1|2021-10-18|15/09/2021|-0||371100000||32.779998779297|1|2021-08-12|15/06/2021|0.13||344600000||18.5|1|2021-04-27|15/03/2021|0.11||297500000||18.510000228882|1|2021-04-27|15/12/2020|-0||263700000||18.510000228882|1|2020-10-29|15/09/2020|0.04||296700000||19.340000152588|1|2020-08-27|15/06/2020|0.07||244600000||22.420000076294|1|2020-04-29|15/03/2020|0.12||181200000||18.889999389648|1|2020-04-22|15/12/2019|0.11||256700000||20.659999847412|1|2019-10-30|15/09/2019|0.26||255400000||28.209999084473|1|2019-08-28|15/06/2019|0.26||287900000||34.090000152588|1|2019-04-28|15/03/2019|0.1||234000000||20.10000038147|1|2019-04-23|15/12/2018|0.27||319900000||21.329999923706|1|2018-10-30|15/09/2018|0.18||292900000||22.799999237061|1|2018-08-23|15/06/2018|0.13||277000000||26.559999465942|1
2025-04-07 04:17:05|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|603050|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002XW7|3277||5.53B|5530000000|13.71|2775795|-41.78|-30|13.66-14.7|14.93|403319192|0.24|31.55|4.1B|4099999999.9999995|0.44|0.2|1.34|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0042|0|0|1.6411|0.4184|52.8173|4.5888|2025-04-21|15/03/2025|||||13.710000038147|1|2025-03-31|15/12/2024|||||15.608116149902|1|2024-10-29|15/09/2024|||||24.389999389648|1|2024-08-29|15/06/2024|||||25.079999923706|1|2024-04-23|15/03/2024|||||23.041656494141|1|2024-04-18|15/12/2023|||||22.166658401489|1|2023-10-21|15/09/2023|||980000000|980000000|13.216661453247|1|2023-08-05|15/06/2023|||812000000|812000000|14.158328056335|1|2023-04-21|15/03/2023|0.25||526500000||11.779762268066|1|2023-04-13|15/12/2022|0.01||1140000000||11.309523582458|1|2022-10-27|15/09/2022|0.2||491700000||10.761904716492|1|2022-08-17|15/06/2022|0.4||669200000||9.9761896133423|1|2022-04-27|15/03/2022|0.1||319600000||7.2714309692383|1|2022-04-22|15/12/2021|0.05||920400000||8.4500026702881|1|2021-10-26|15/09/2021|0.01||435100000||14.414291381836|1|2021-08-24|15/06/2021|0.4||460600000||11.300004959106|1|2021-04-22|15/03/2021|0.09||223100000||13.090000152588|1|2021-04-15|15/12/2020|0.32||860300000||12.35000038147|1|2020-10-22|15/09/2020|0.16||385700000||14.699999809265|1|2020-08-17|15/06/2020|0.2||379700000||13.300000190735|1
2025-04-07 04:17:14|08031|100729|/equities/shinva-medical|SHANGHAICOMP|600587|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE000001CN3|8209||9.25B|9250000000|15.25|8516200|-7.25|-21.01|15.24-16.25|16.48|606677919|0.2|12.32|10.12B|10120000000|1.25|0.5|3.05|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0179|0.1977|-0.0646|-0.3373|0.0923|22.8638|1.1248|2025-04-30|15/12/2024|||||15.25|1|2025-04-25|15/03/2025|||||15.25|1|2024-10-30|15/09/2024|||||17.930000305176|1|2024-08-30|15/06/2024|||||16.120000839233|1|2024-04-29|15/03/2024|||||17.138467788696|1|2024-03-29|15/12/2023|||2700000000|2700000000|17.515390396118|1|2023-10-25|15/09/2023|||2240000000|2240000000|17.061544418335|1|2023-08-23|15/06/2023|||2630000000|2630000000|20.49231338501|1|2023-04-28|15/03/2023|0.46||2440000000|2440000000|23.007698059082|1|2023-03-31|15/12/2022|0.2||2630000000||20.615390777588|1|2022-10-28|15/09/2022|0.24||2220000000|2220000000|21.446159362793|1|2022-08-20|15/06/2022|0.49||2320000000||15.092311859131|1|2022-04-29|15/12/2021|0.29||2130000000||16.549999237061|1|2022-04-29|15/03/2022|0.31||2110000000|2110000000|16.549999237061|1|2021-10-29|15/09/2021|0.27||1890000000||22.959999084473|1|2021-08-26|15/06/2021|0.45||2940000000||31|1|2021-04-30|15/03/2021|0.36||2520000000||15.449999809265|1|2021-04-30|15/12/2020|0.05||2620000000||15.449999809265|1|2020-10-31|15/09/2020|0.21||2510000000||16.440000534058|1|2020-08-29|15/06/2020|0.1462||7010000000||18.090000152588|1
2025-04-07 04:17:25|08032|100637|/equities/shuangliang|SHANGHAICOMP|600481|CNY|Energy|Renewable Energy|China|CNE000001DW2|6455||8.82B|8820000000|4.73|57693333|-31.28|-8.35|4.73-4.95|5.34|1863657110|-0.13|-7.18|14.71B|14710000000|-0.66|0.32|6.1|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.75|2|9|4.5|34|4|28|-0.0202|0|0|-0.0004|0.2175|32.8754|3.5554|2025-04-17|15/03/2025|||||4.7300000190735|1|2025-03-31|15/12/2024|||||5.5|1|2024-10-31|15/09/2024|||3370000000|3370000000|6.5500001907349|1|2024-08-31|15/06/2024|||2730000000|2730000000|3.9100000858307|1|2024-04-26|15/12/2023|||||7.039999961853|1|2024-04-25|15/03/2024|||||7.0599999427795|1|2023-10-21|15/09/2023|||6660000000|6660000000|10.10000038147|1|2023-08-21|15/06/2023|||6670000000|6670000000|10.640000343323|1|2023-04-29|15/03/2023|0.27||5460000000|5460000000|14.590000152588|1|2023-04-25|15/12/2022|0.08||5730000000|5730000000|14.489999771118|1|2022-10-14|15/09/2022|0.27||4450000000|4450000000|16.719999313354|1|2022-08-30|15/06/2022|0.14||2560000000|2560000000|17.120000839233|1|2022-04-16|15/03/2022|0.07||1730000000|1730000000|10.229999542236|1|2022-03-08|15/12/2021|0.08||1560000000||12.119999885559|1|2021-10-29|15/09/2021|0.05||1020000000||12.479999542236|1|2021-07-31|15/06/2021|0.05||815360000|815360000|8.6999998092651|1|2021-04-23|15/12/2020|0.05||847800000||4.9099998474121|1|2021-04-20|15/03/2021|0.05||434100000||5|1|2020-10-29|15/09/2020|0.05||485300000||4.0700001716614|1|2020-08-29|15/06/2020|0.05||518500000||3.170000076294|1
2025-04-07 04:17:36|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|603318|CNY|Energy|Oil \u0026 Gas|China|CNE1000025L4|672||2.71B|2710000000|5.9|7845267|-2.38|-9.66|5.9-6.32|6.51|459070924|0.42|32.83|2.71B|2710000000|0.18|0.06|0.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.001|0|0|0.1476|0.2419|186.0638|11.4896|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1|2022-10-28|15/09/2022|0.02||1150000000||11|1|2022-08-29|15/06/2022|0.05||1070000000||8.8199996948242|1|2022-04-28|15/03/2022|0.01||506600000||6.289999961853|1|2022-03-29|15/12/2021|0.01||1090000000||7.8600001335144|1|2021-10-28|15/09/2021|0.01||679900000||8.1000003814697|1|2021-08-31|15/06/2021|0.01||453900000||6.8800001144409|1|2021-04-30|15/03/2021|0.01||383200000||6.5599999427795|1|2021-03-31|15/12/2020|0.01||560400000||6.2800002098083|1|2020-10-30|15/09/2020|0.01||265500000||7.8200001716614|1|2020-07-30|15/06/2020|0.05||169100000||10.300000190735|1|2020-04-30|15/03/2020|0.01||138100000||6.5700001716614|1|2020-03-26|15/12/2019|0.01||65970000||7.6399998664856|1|2019-10-31|15/09/2019|0.01||110100000||29.090000152588|1|2019-08-13|15/06/2019|-0.05||91130000||24.030000686646|1|2019-04-29|15/03/2019|-0.06||56390000||24.190000534058|1|2019-04-16|15/12/2018|0.01||91850000||22.809999465942|1|2018-10-31|15/09/2018|0.01||38070000||12|1|2018-08-14|15/06/2018|0.01||130100000||12.079999923706|1
2025-04-07 04:17:45|08034|100940|/equities/changhong-elec|SHANGHAICOMP|600839|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE000000GJ4|45662||41.64B|41640000000|9.02|348374915|88.32|-18.07|9-9.35|10.18|4616244222|0.46|75.67|104.69B|104690000000|0.12|0.05|0.5|2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|2.88|1|2.88|2.88|35|4|26|-0.0122|0|0|0.2315|0.0344|37.615|0.1615|2025-04-26|15/12/2024|||||9.0200004577637|1|2025-04-23|15/03/2025|||||9.0200004577637|1|2024-10-26|15/09/2024|||||11.25|1|2024-08-24|15/06/2024|||||5.039999961853|1|2024-04-26|15/12/2023|||||5.0799999237061|1|2024-04-25|15/03/2024|||||5.1900000572205|1|2023-10-26|15/09/2023|||||6.6999998092651|1|2023-08-21|15/06/2023|||||3.960000038147|1|2023-04-26|15/12/2022|0.05||25370000000||4.2699999809265|1|2023-04-26|15/03/2023|0.02||22940000000||4.2699999809265|1|2022-10-26|15/09/2022|0.02||23160000000||2.6400001049042|1|2022-08-25|15/06/2022|0.02||23860000000||2.789999961853|1|2022-04-27|15/03/2022|0.01||20090000000||2.5599999427795|1|2022-04-27|15/12/2021|0.02||26770000000||2.5599999427795|1|2021-10-27|15/09/2021|0.04||23640000000||2.7599999904633|1|2021-08-25|15/06/2021|0.04||25390000000||2.8399999141693|1|2021-04-28|15/03/2021|0.04||23830000000||2.5699999332428|1|2021-04-22|15/12/2020|0.04||30060000000||2.6800000667572|1|2020-10-28|15/09/2020|0.03||26360000000||2.8099999427795|1|2020-08-22|15/06/2020|0.02||21700000000||3.210000038147|1
2025-04-07 04:17:53|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|600674|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000BQ0|1453||80.87B|80870000000|16.59|21665350|2.58|-20.47|16.08-16.99|16.21|4874606828|0.25|15.83|1.55B|1550000000|1.05|0.4|2.4|2025-04-12 00:00:00|2025-04-12|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|19.22|8|21.07|17.7|35|4|32|-0.0005|-0.0784|-0.0529|0.2127|0.1647|17.5584|54.6528|2025-04-17|15/03/2025|||||16.590000152588|1|2025-04-12|15/12/2024||0.28|||16.590000152588|1|2024-10-15|15/09/2024||0.39|483000000|483000000|18.120000839233|1|2024-08-16|15/06/2024||0.23|346000000||18.719999313354|1|2024-04-12|15/12/2023|0.11|0.22|462000000|466000000|16.879999160767|1|2024-04-12|15/03/2024|0.27|0.27|258000000|258000000|16.879999160767|1|2023-10-21|15/09/2023|0.39|0.39|473000000|473000000|14.5|1|2023-08-18|15/06/2023|0.2156|0.22|296950000|296950000|15.020000457764|1|2023-04-21|15/12/2022|0.13|0.13|537000000|540000000|14.170000076294|1|2023-04-21|15/03/2023|0.25|0.25|251000000|250750000|14.170000076294|1|2022-10-22|15/09/2022|0.31|0.31|410000000|408500000|11.75|1|2022-08-18|15/06/2022|0.287|0.29|302000000|359980000|12.829999923706|1|2022-04-21|15/12/2021|0.0716|0.24|370140000|348060000|10.939999580383|1|2022-04-21|15/03/2022|0.13|0.13|174000000|173980000|10.939999580383|1|2021-10-26|15/09/2021|0.2826|0.33|426000000|426000000|12.89999961853|1|2021-08-17|15/06/2021|0.15|0.1515|255000000|254920000|11.329999923706|1|2021-04-22|15/03/2021|0.165|0.15|213000000||11.880000114441|1|2021-04-22|15/12/2020|0.085|0.085|381000000|329670000|11.880000114441|1|2020-10-24|15/09/2020|0.33|0.2594|344000000|305520000|9.7200002670288|1|2020-08-22|15/06/2020|0.16|0.14|139000000|120310000|9.8800001144409|1
2025-04-07 04:18:02|08036|101065|/equities/em-technology|SHANGHAICOMP|601208|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000013T3|3122||7.39B|7390000000|8.31|32394389|5.13|-10.31|8.31-8.55|9.54|888849732|0.85|27.7|4.16B|4160000000|0.3|0.15|1.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|10.2|4|11.4|8|34|4|31|-0.0011|-0.1522|-0.0567|0.4379|0.052|39.7842|3.1003|2025-04-28|15/03/2025|||||8.3100004196167|1|2025-04-25|15/12/2024||0.1113||1120000000|8.3100004196167|1|2024-10-26|15/09/2024|0.0832|0.1262|1120000000|1250000000|8.7200002670288|1|2024-08-22|15/06/2024||0.1232|1200000000|1200000000|6.25|1|2024-04-13|15/03/2024|0.0553|0.06|920320000|920320000|8.8500003814697|1|2024-03-28|15/12/2023|0.025|0.13|911620000|1340000000|8.6000003814697|1|2023-10-19|15/09/2023|0.0931|0.09|997000000|997730000|11.689999580383|1|2023-08-18|15/06/2023|0.163|0.16|970610000|970720000|12.229999542236|1|2023-04-29|15/03/2023|0.077|0.08|859000000|859000000|12.319999694824|1|2023-03-30|15/12/2022|0.078|0.08|932880000|932880000|12.810000419617|1|2022-10-28|15/09/2022|0.089|0.12|873000000|1090000000|10.539999961853|1|2022-08-18|15/06/2022|0.175|0.18|930000000|930000000|13.5|1|2022-04-30|15/03/2022|0.11|0.11|904000000|904000000|10.920000076294|1|2022-03-31|15/12/2021|0.077||780000000||12.479999542236|1|2021-10-19|15/09/2021|0.11||864900000||15.039999961853|1|2021-08-18|15/06/2021|0.1||842700000||15.890000343323|1|2021-04-28|15/03/2021|0.14||747000000||13.300000190735|1|2021-04-28|15/12/2020|0.09||350600000||13.300000190735|1|2020-10-28|15/09/2020|0.09||655500000||9.8100004196167|1|2020-08-26|15/06/2020|0.32||482400000||8.9899997711182|1
2025-04-07 04:18:13|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|601107|CNY|Industrials|Transport Infrastructure|China|CNE100000F38|4548|Sichuan Expressway Co Ltd|16.12B|16120000000.000002|5.27|13281785|2.82|-6.08|5.2-5.48|5.33|3058060000|0.45|11.21|10.25B|10250000000|0.47|0.24|4.39|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|26|0.0037|0.0283|0|-0.5192|0.0884|-1.2754|1.7304|2025-04-24|15/03/2025|||||5.2699999809265|1|2025-03-28|15/12/2024|||||5.0300002098083|1|2024-10-30|15/09/2024|||||5.4000000953674|1|2024-08-29|15/06/2024|||||5|1|2024-04-29|15/03/2024|||||5.4899997711182|1|2024-03-27|15/12/2023|||||5.1300001144409|1|2023-10-26|15/09/2023|||||3.9800000190735|1|2023-08-29|15/06/2023|||||4.2699999809265|1|2023-04-27|15/03/2023|0.1427|0.14|1990000000|1990000000|3.789999961853|1|2023-03-30|15/12/2022|0.04||3880000000||3.7699999809265|1|2022-10-27|15/09/2022|0.0519|0.05|1880000000|1880000000|3.8199999332428|1|2022-08-25|15/06/2022|0.08||2130000000||3.8399999141693|1|2022-04-28|15/03/2022|0.0822|0.08|2020000000|2020000000|4.1399998664856|1|2022-03-31|15/12/2021|0.30||2780000000||4.6399998664856|1|2021-10-28|15/09/2021|0.0861||2440000000||3.7000000476837|1|2021-08-26|15/06/2021|0.12||2450000000||3.2200000286102|1|2021-04-29|15/03/2021|0.1||1420000000||3.25|1|2021-03-30|15/12/2020|0.13||2160000000||3.170000076294|1|2020-10-29|15/09/2020|0.1408||1530000000||3.329999923706|1|2020-08-27|15/06/2020|0.03||1140000000||3.5199999809265|1
2025-04-07 04:18:21|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|603327|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003LC2|828||9.27B|9270000000|10.91|11053185|-33.31|-17.98|10.91-11.41|12.32|764710155|0.32|60.05|2.22B|2220000000|0.24|0.3|2.48|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|21|0.0096|0.0701|0|0.0493|0.0882|28.3729|7.0476|2025-04-29|15/12/2024|||||10.909999847412|1|2025-04-24|15/03/2025|||||10.909999847412|1|2024-10-30|15/09/2024|||||14.119999885559|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1|2024-04-25|15/03/2024|0.0818|0.08|478000000|478000000|13.245455741882|1|2024-04-25|15/12/2023|0.0455||486000000||13.245455741882|1|2023-10-28|15/09/2023|0.1091|0.11|553000000|553000000|11.309091567993|1|2023-08-26|15/06/2023|0.1|0.1|450000000|450000000|10.190910339355|1|2023-04-26|15/12/2022|0.0839|0.06|595000000||9.7902135848999|1|2023-04-26|15/03/2023|0.1119|0.11|417000000|417000000|9.7902135848999|1|2022-10-28|15/09/2022|0.1189|0.12|515300000||11.419585227966|1|2022-08-26|15/06/2022|0.28||526000000|526000000|14.580425262451|1|2022-04-20|15/03/2022|0.24||617700000||8.284029006958|1|2022-03-29|15/12/2021|0.41||1150000000||7.7218980789185|1|2021-10-29|15/09/2021|0.23||557200000||7.5147972106934|1|2021-08-25|15/06/2021|0.14||354200000||9.4970474243164|1|2021-04-14|15/03/2021|0.18||422300000||13.207695960999|1|2021-03-24|15/12/2020|0.16||447000000||13.384618759155|1|2020-10-21|15/09/2020|0.27||564500000||19.430774688721|1|2020-08-19|15/06/2020|0.14||316700000||23.430776596069|1
2025-04-07 04:18:30|08039|100806|/equities/gold-summit|SHANGHAICOMP|600678|CNY|Basic Materials|Construction Materials|China|CNE000000BZ1|377||2.24B|2240000000|6.41|31304243|5.01|-10.55|6.41-6.83|7.09|348990000|0.72|-49.31|312.94M|312940000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|||||25|4|23|0.0022|0|0|0.6315|0.1632|62.1481|8.4678|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1|2022-10-28|15/09/2022|-0.03||77200000||5.3400001525879|1|2022-08-30|15/06/2022|0.03||100400000||5.8200001716614|1|2022-04-29|15/03/2022|0.02||81560000||5.539999961853|1|2022-04-18|15/12/2021|0.02||97460000||6.4499998092651|1|2021-10-29|15/09/2021|0.04||87810000||5.3000001907349|1|2021-08-27|15/06/2021|0.08||112500000||6.4099998474121|1|2021-04-29|15/03/2021|0.06||75250000||5.4099998474121|1|2021-03-26|15/12/2020|0.01||79860000||5.7300000190735|1|2020-10-30|15/09/2020|0.03||63150000||6.1900000572205|1|2020-08-28|15/06/2020|0.07||76810000||7.4000000953674|1|2020-04-29|15/03/2020|0.01||39770000||6.289999961853|1|2020-04-17|15/12/2019|0.03||63060000||6.8499999046326|1|2019-10-30|15/09/2019|0.04||69110000||4.960000038147|1|2019-08-30|15/06/2019|0.03||77650000||4.9000000953674|1|2019-04-29|15/03/2019|0.01||85300000||7.0300002098083|1|2019-03-13|15/12/2018|||82790000||7.0900001525879|1|2018-10-30|15/09/2018|0.04||175900000||5.5300002098083|1|2018-08-21|15/06/2018|0.03||115100000||10.239999771118|1
2025-04-07 04:18:38|08040|101156|/equities/hebang-corp|SHANGHAICOMP|603077|CNY|Basic Materials|Chemicals|China|CNE100001JM9|7169||13.48B|13480000000|1.68|71939469|-22.46|-2.43|1.66-1.77|1.83|8025427056|0.33|28|9.2B|9200000000|0.06|0.02|1.09|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|27|-0.0113|0|0|-0.4093|0.0586|16.9996|2.517|2025-04-29|15/12/2024|||||1.6799999475479|1|2025-04-29|15/03/2025|||||1.6799999475479|1|2024-10-31|15/09/2024|||||2.0599999427795|1|2024-08-30|15/06/2024|||||1.6799999475479|1|2024-04-29|15/03/2024|||||2.0499999523163|1|2024-04-20|15/12/2023|||||2.3699998855591|1|2023-10-21|15/09/2023|||2340000000|2340000000|2.3199999332428|1|2023-08-30|15/06/2023|||1700000000||2.460000038147|1|2023-04-29|15/03/2023|0.05||2390000000||2.7599999904633|1|2023-02-21|15/12/2022|0.04||2550000000||3.2599999904633|1|2022-10-28|15/09/2022|0.09||3090000000|3090000000|3.1300001144409|1|2022-07-28|15/06/2022|0.18||4390000000||3.9100000858307|1|2022-04-25|15/03/2022|0.12||3090000000||3.4300000667572|1|2022-03-14|15/12/2021|0.14||2800000000|2800000000|3.8099999427795|1|2021-10-28|15/09/2021|0.13||3160000000||3.7200000286102|1|2021-08-26|15/06/2021|0.08||2260000000||2.539999961853|1|2021-04-27|15/12/2020|0.03||1370000000||1.6100000143051|1|2021-04-27|15/03/2021|0.03||1650000000||1.6100000143051|1|2020-10-30|15/09/2020|-0.03||1450000000||1.3700000047684|1|2020-08-28|15/06/2020|0.01||1420000000||1.3700000047684|1
2025-04-07 04:18:45|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|603679|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002WT5|787||1.87B|1870000000|11.37|5277497|-24.6|-21.1|11.37-11.8|12.82|164579140|0.38|-63.17|397.07M|397070000|-0.18|0.18|1.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|-0.0333|0|0|-0.0066|0.0746|25.5738|6.2836|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1|2022-04-28|15/03/2022|-0.05||74090000||9.829999923706|1|2022-04-28|15/12/2021|-0.47||145300000||9.829999923706|1|2021-10-28|15/09/2021|-0.14||97600000||12.960000038147|1|2021-08-19|15/06/2021|0.05||200000000||15.960000038147|1|2021-04-27|15/03/2021|0.17||147200000||19.979999542236|1|2021-04-27|15/12/2020|0.09||180300000||19.979999542236|1|2020-10-28|15/09/2020|0.14||155500000||22.790000915527|1|2020-08-25|15/06/2020|0.29||149100000||30.860000610352|1|2020-04-22|15/03/2020|0.29||217400000||33.35001373291|1|2020-04-21|15/12/2019|0.14||186600000||31.50001335144|1|2019-10-29|15/09/2019|0.3||212300000||35.857158660889|1|2019-08-30|15/06/2019|0.26||180700000||26.714296340942|1|2019-04-26|15/12/2018|0.23||151400000||34.292869567871|1|2019-04-25|15/03/2019|0.24||132300000||35.36429977417|1|2018-10-30|15/09/2018|0.15||101700000||16.192863464355|1|2018-08-16|15/06/2018|0.2||145700000||17.107149124146|1|2018-04-26|15/03/2018|0.12||127700000||25.659999847412|1|2018-04-18|15/12/2017|0.26||190200000||24.940000534058|1
2025-04-07 04:18:54|08042|100383|/equities/sc-langsha|SHANGHAICOMP|600137|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000VX4|298||1.33B|1330000000|13.66|2358216|2.67|-18.21|13.47-14.5|14.99|97217588|0.34|48.96|394.26M|394260000|0.28|0.18|1.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0026|0|0|-0.0664|0.1539|71.8191|6.4646|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1|2022-10-28|15/09/2022|0.04||81720000||14.260000228882|1|2022-08-22|15/06/2022|0.02||53680000||14.619999885559|1|2022-04-29|15/03/2022|0.05||64910000||13.949999809265|1|2022-04-25|15/12/2021|0.04||153600000||17.420000076294|1|2021-10-29|15/09/2021|0.08||107000000||13.300000190735|1|2021-08-23|15/06/2021|0.03||75200000||16.579999923706|1|2021-04-29|15/03/2021|0.06||66700000||13.420000076294|1|2021-04-26|15/12/2020|0.04||151800000||13.180000305176|1|2020-10-30|15/09/2020|0.05||85060000||15.859999656677|1|2020-08-24|15/06/2020|0.04||61120000||18.139999389648|1|2020-04-29|15/03/2020|0.05||48550000||13.829999923706|1|2020-04-29|15/12/2019|-0.01||107500000||13.829999923706|1|2019-10-30|15/09/2019|0.08||100200000||14.630000114441|1|2019-08-19|15/06/2019|0.04||63370000||15.579999923706|1|2019-04-29|15/03/2019|0.06||60010000||15.539999961853|1|2019-04-15|15/12/2018|0.08||167800000||17.639999389648|1|2018-10-30|15/09/2018|0.11||100600000||12.210000038147|1|2018-08-28|15/06/2018|0.06||69720000||14.609999656677|1
2025-04-07 04:19:02|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|600466|CNY|Real Estate|Real Estate Operations|China|CNE0000017B4|1020||1.21B|1210000000|0.4|214619461|0|-0.4|0.4-0.4|0.42|3034930435|0.701||10.95B|10950000000|-5.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||sell|strong_sell||strong_sell|strong_sell||||||26|4|24|-0.0023|-0.3924|0|-0.0676|0.2613|7.7283|0.6092|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1|2023-04-28|15/12/2022|-4.3||4450000000||0.47999998927116|1|2022-10-29|15/09/2022|-2.2||6230000000||1.1599999666214|1|2022-08-31|15/06/2022|-1.56||1540000000||1.460000038147|1|2022-04-30|15/12/2021|-2.44||5260000000||1.7200000286102|1|2021-10-30|15/09/2021|-0.63||2930000000||1.7300000190735|1|2021-08-31|15/06/2021|-1.77||5080000000||2.2699999809265|1|2021-04-23|15/03/2021|0.17||6850000000||4.210000038147|1|2021-04-12|15/12/2020|0.16|0.44|11580000000||4.2300000190735|1|2020-10-31|15/09/2020|0.42|0.61|15570000000||4.9299998283386|1|2020-08-28|15/06/2020|0.14|0.37|10490000000||5.2600002288818|1|2020-04-28|15/03/2020|0.24|0.24|5310000000||5.6700000762939|1|2020-03-23|15/12/2019|0.31||11310000000||5.9800000190735|1|2019-10-25|15/09/2019|0.4||13340000000||6.4899997711182|1|2019-08-23|15/06/2019|0.14||8770000000||6.0500001907349|1|2019-04-29|15/03/2019|0.14||5770000000||6.9699997901917|1|2019-03-18|15/12/2018|0.40||16540000000||6.9099998474121|1|2018-10-30|15/09/2018|0.17||6270000000||4.5999999046326|1|2018-08-21|15/06/2018|0.04||4680000000||5.5|1
2025-04-07 04:19:11|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|600101|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000SC4|1531||6.58B|6580000000|12.01|41826636|101.07|-13.18|11.37-12.86|11.77|547862471||32.34|2.84B|2840000000|0.38|0.1|0.82|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||26|4|25|0.0034|0|0|0.0344|0.0365|21.5279|2.0824|2023-04-26|15/03/2023|0.14||651600000||6.461540222168|1|2023-03-31|15/12/2022|0.03||665300000||6.5000019073486|1|2022-10-27|15/09/2022|0.16||646900000||6.7923102378845|1|2022-08-25|15/06/2022|0.09||507200000||7.4384641647339|1|2022-04-29|15/03/2022|0.1||557700000||6.5999999046326|1|2022-03-30|15/12/2021|0.05||566800000||7.1799998283386|1|2021-10-29|15/09/2021|0.1||537300000||7.3899998664856|1|2021-08-26|15/06/2021|0.07||435300000||6.2199997901917|1|2021-04-28|15/03/2021|0.08||388700000||5.2199997901917|1|2021-04-16|15/12/2020|-0.02||457300000||5.6300001144409|1|2020-10-29|15/09/2020|0.08||444400000||5.7699999809265|1|2020-08-21|15/06/2020|0.04||402300000||6.539999961853|1|2020-04-29|15/03/2020|0.06||364100000||5.8800001144409|1|2020-04-24|15/12/2019|0.01||397500000||6.0599999427795|1|2019-10-30|15/09/2019|0.1||411400000||6.1700000762939|1|2019-08-23|15/06/2019|0.05||363800000||6.5100002288818|1|2019-04-25|15/03/2019|0.09||435000000||7.1700000762939|1|2019-03-29|15/12/2018|-0.01||385800000||6.6500000953674|1|2018-10-26|15/09/2018|0.16||449600000||5.0199999809265|1|2018-08-24|15/06/2018|0.08||362700000||5.5199999809265|1
2025-04-07 04:19:21|08045|100306|/equities/sichuan-road|SHANGHAICOMP|600039|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001DQ4|18198||74.04B|74040000000|8.5|26807651|8.39|-9.12|8.2-8.66|8.3|8710039485|0.19|12.16|97.37B|97370000000|0.7|0.55|6.49|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|10.18|3|11.35|9|35|4|29|0.0087|0.4422|0|1.061|0.234|14.0582|0.8607|2025-04-25|15/03/2025|||||8.5|1|2025-04-23|15/12/2024|||||8.5|1|2024-10-31|15/09/2024|||26100000000|26090000000|7.2699999809265|1|2024-08-31|15/06/2024|||23700000000||5.6500000953674|1|2024-04-29|15/03/2024|||||7.3000001907349|1|2024-04-22|15/12/2023||0.5|25490000000|25490000000|7.8600001335144|1|2023-10-31|15/09/2023|0.24|0.24|23040000000|23040000000|7.8099999427795|1|2023-08-31|15/06/2023|0.21||35600000000|35610000000|8.9700002670288|1|2023-04-29|15/03/2023|0.44||30890000000|30890000000|11.321433067322|1|2023-03-31|15/12/2022|1.09|0.21|68490000000||9.4357175827026|1|2022-10-29|15/09/2022|0.4|0.29|22310000000||8.1285753250122|1|2022-08-30|15/06/2022|0.3071|0.31|26080000000|26080000000|7.6357169151306|1|2022-04-29|15/03/2022|0.2214|0.22|18290000000||7.3142890930176|1|2022-04-22|15/12/2021|0.3143|0.29|33030000000||6.2285737991333|1|2021-10-29|15/09/2021|0.1428|0.14|19510000000|19510000000|11.140000343323|1|2021-08-26|15/06/2021|0.1987|0.13|19240000000|19240000000|7.0700001716614|1|2021-04-29|15/03/2021|0.1786|0.18|13300000000|13300000000|6.6399998664856|1|2021-04-20|15/12/2020|0.1929|0.19|24140000000|24140000000|6.710000038147|1|2020-10-30|15/09/2020|0.1357|0.14|17090000000||4.2399997711182|1|2020-08-27|15/06/2020|0.1357|0.12|14430000000||4.1100001335144|1
2025-04-07 04:19:30|08046|101159|/equities/star-cable|SHANGHAICOMP|603333|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001FQ8|1156||2.99B|2990000000|4.85|20309123|7.24|-6.01|4.84-5.14|5.33|617433586|-0.02|485|1.8B|1800000000|0.01|0.01|0.19|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|||||33|4|24|-0.0056|0|0|-0.4943|0.1387|19.3848|2.7167|2025-04-26|15/12/2024|||||4.8499999046326|1|2025-04-25|15/03/2025|||||4.8499999046326|1|2024-10-16|15/09/2024|||||3.579999923706|1|2024-07-22|15/06/2024|||||2.9400000572205|1|2024-04-27|15/12/2023|||||4.1100001335144|1|2024-04-26|15/03/2024|||||4.0999999046326|1|2023-10-20|15/09/2023|||||4.6100001335144|1|2023-07-29|15/06/2023|||||4.9899997711182|1|2023-04-29|15/03/2023|||354500000||5.9000000953674|1|2023-04-01|15/12/2022|-0||509100000||5.9200000762939|1|2022-10-29|15/09/2022|-0.02||457100000||5.3800001144409|1|2022-08-27|15/06/2022|0.02||547500000||6.710000038147|1|2022-04-21|15/03/2022|-0.06||503000000||9.5699996948242|1|2022-03-31|15/12/2021|-0.06||573600000||10.909999847412|1|2021-10-16|15/09/2021|-0.06||764900000||6.2600002288818|1|2021-07-24|15/06/2021|-0.06||644400000||7.5300002098083|1|2021-04-30|15/03/2021|-0.06||360700000||6.5500001907349|1|2021-04-27|15/12/2020|-0.06||416800000||7.0599999427795|1|2020-10-24|15/09/2020|0.05||685600000||7.2699999809265|1|2020-08-08|15/06/2020|0.02||721300000||7.6999998092651|1
2025-04-07 04:19:41|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|600779|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000NH4|1953||22.53B|22530000000|46.38|6392173|2.54|-63.33|44.6-47.86|48.48|485755598|0.94|16.45|5.15B|5150000000|2.82|0.92|1.86|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|49.58|12|66|31.27|34|4|30|-0.0054|-0.259|0.1652|0.0673|0.6282|27.6067|11.377|2025-07-28|15/06/2025||0.14||824420000|46.380001068115|1|2025-04-30|15/12/2024||0.53||1520000000|46.380001068115|1|2025-04-28|15/03/2025||0.44||1010000000|46.380001068115|1|2024-10-31|15/09/2024|1.81|1.44|2070000000|2070000000|40.25|1|2024-07-27|15/06/2024|0.1125|0.11|785000000|786450000|35.840000152588|1|2024-04-27|15/12/2023|0.5362|0.53|1370000000|1280000000|46.169998168945|1|2024-04-26|15/03/2024|0.38|0.38|933000000|933060000|45.299999237061|1|2023-10-31|15/09/2023|1.68|1.68|2060000000|2060000000|59.5|1|2023-07-29|15/06/2023|0.09|0.09|673000000|672660000|68.800003051758|1|2023-04-29|15/03/2023|0.33|0.33|853000000|851920000|65.550003051758|1|2023-04-29|15/12/2022|0.3295|0.41|902000000|978980000|65.550003051758|1|2022-10-31|15/09/2022|1.57|1.4|1700000000|1710000000|55.380001068115|1|2022-07-27|15/06/2022|-0.09|-0.05|659000000|660640000|79.199996948242|1|2022-04-23|15/12/2021|0.4084|0.41|1210000000|1160000000|79.699996948242|1|2022-04-23|15/03/2022|0.74|0.74|1420000000|1420000000|79.699996948242|1|2021-10-30|15/09/2021|1.28|1.28|1590000000|1590000000|126.66000366211|1|2021-07-24|15/06/2021|-0.2936|0.05|597000000|101490000|143.5299987793|1|2021-04-29|15/03/2021|0.82|0.5297|1240000000|1150000000|112.18000030518|1|2020-10-30|15/09/2020|0.8181|0.8187|1140000000|864610000|73.029998779297|1|2020-07-28|15/06/2020|-0.18|0.28|75000000|646050000|66.980003356934|1
2025-04-07 04:19:50|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|603317|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100003LK5|3195||15.14B|15140000000|14.05|7266914|6.23|-15.78|13.91-14.57|14.36|1044871181|0.1|24.62|3.48B|3480000000|0.59|0.4|2.76|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.84|13|16.81|10.2|25|4|23|0.005|0.1236|0.0001|-0.5502|0.1025|9.2157|9.8709|2025-04-24|15/03/2025||0.17||895850000|14.050000190735|1|2025-03-28|15/12/2024|0.18|0.15|1110000000|1100000000|13.560000419617|1|2024-10-25|15/09/2024|0.17|0.17|897000000|896970000|13.89999961853|1|2024-08-20|15/06/2024|0.07|0.07|614000000|619030000|10.020000457764|1|2024-04-26|15/03/2024|0.17|0.17|853000000|853010000|13.470000267029|1|2024-03-28|15/12/2023|0.13|0.13|915000000|913850000|12.39999961853|1|2023-10-28|15/09/2023|0.11|0.11|808000000|808190000|14.020000457764|1|2023-08-22|15/06/2023|0.08|0.07|659000000|659170000|14.050000190735|1|2023-04-18|15/03/2023|0.12|0.12|766000000|766720000|16.610000610352|1|2023-03-02|15/12/2022|0.0771|0.08|782000000|781560000|19.528579711914|1|2022-10-26|15/09/2022|0.1|0.06|695000000|694050000|18.192863464355|1|2022-08-23|15/06/2022|0.09|0.06|585000000|585490000|18.750007629395|1|2022-04-26|15/03/2022|0.13|0.1|629000000|629150000|11.764289855957|1|2022-03-31|15/12/2021|0.14|0.1|628130000|628710000|12.685718536377|1|2021-10-29|15/09/2021|-0.01|0.01|381000000|380980000|17.285720825195|1|2021-08-31|15/06/2021|-0.01|0.14|495000000|495000000|15.742862701416|1|2021-04-28|15/03/2021|0.1083|0.08|522000000|522000000|25.583332061768|1|2021-03-31|15/12/2020|0.0583|0.04|840000000|840000000|29.345237731934|1|2020-10-23|15/09/2020|0.2|0.12|606000000|605950000|59.041641235352|1|2020-08-20|15/06/2020|0.2|0.12|585000000|584940000|51.999977111816|1
2025-04-07 04:20:01|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|600702|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000K90|9816||19.19B|19190000000|58.03|9008395|-24.69|-86.25|55.61-59.69|56.08|330645274|1.33|55.81|5.36B|5360000000|1.05|2.15|3.66|2025-04-25 00:00:00|2025-04-25|buy|sell|sell|sell|sell|strong_sell|neutral|sell|strong_sell|68.5|11|82.55|53|34|4|32|-0.0111|-0.0038|0|0.1646|0.0688|34.2872|6.4122|2025-04-25|15/03/2025|||||58.029998779297|1|2025-03-22|15/12/2024||1.75|897000000||58.709999084473|1|2024-10-29|15/09/2024||1.24|1190000000|1190000000|68.160003662109|1|2024-08-22|15/06/2024||1.16|1170000000|1170000000|50|1|2024-04-26|15/03/2024|1.65|1.65|2110000000|2110000000|72.330001831055|1|2024-03-20|15/12/2023|1.43|1.43|1840000000|1840000000|84.889999389648|1|2023-10-26|15/09/2023|1.13|1.13|1720000000|1720000000|110.59999847412|1|2023-08-19|15/06/2023|1.05|1.05|1510000000|1510000000|135.38999938965|1|2023-04-28|15/03/2023|1.71|1.71|2020000000|2020000000|178.74000549316|1|2023-03-22|15/12/2022|1.46|1.46|1440000000|1440000000|181.75999450684|1|2022-10-27|15/09/2022|1.1|1.1|1590000000|1590000000|127.4700012207|1|2022-08-18|15/06/2022|0.92|0.95|1140000000|1140000000|164.08000183105|1|2022-04-22|15/03/2022|1.6|1.6|1880000000|1880000000|148.5|1|2022-03-18|15/12/2021|0.835|0.83|1360000000|1360000000|179.50999450684|1|2021-10-22|15/09/2021|0.65|0.65|1220000000||195.71000671387|1|2021-08-17|15/06/2021|1.29|1.31|1360000000||226.66000366211|1|2021-04-30|15/03/2021|0.91||1030000000||121|1|2021-04-21|15/12/2020|0.81||940300000||107.9700012207|1|2020-10-29|15/09/2020|0.44||737500000||41.950000762939|1|2020-08-29|15/06/2020|0.61||622000000||37.060001373291|1
2025-04-07 04:20:08|08050|100385|/equities/western-resour|SHANGHAICOMP|600139|CNY|Financials|Banking Services|China|CNE000000VD6|21||489.8M|489800000|0.74|39185806|0|-0.74|0.74-0.74|0.78|661890508|0.965|-3.28|-1.68M|-1680000|-0.226|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0005|0|0|1.9594|0.138|-20.71|2750.7478|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1|2022-04-29|15/03/2022|-0.06||22940||1.4199999570847|1|2022-04-29|15/12/2021|-0.06||22940||1.4199999570847|1|2021-10-29|15/09/2021|-0.78||22740000||2.0299999713898|1|2021-08-30|15/06/2021|-0.06||36700000||2.5099999904633|1|2021-04-30|15/03/2021|-0.05||34770000||2.579999923706|1|2021-04-30|15/12/2020|-0.28||33850000||2.579999923706|1|2020-10-31|15/09/2020|-0.01||35790000||2.960000038147|1|2020-08-31|15/06/2020|-0.01||36150000||3.9300000667572|1|2020-04-30|15/12/2019|-0.06||37920000||2.6800000667572|1|2020-04-30|15/03/2020|-0||37330000||2.6800000667572|1|2019-10-31|15/09/2019|-0.02||42080000||3.1400001049042|1|2019-08-31|15/06/2019|-0.02||36360000||3.6099998950958|1|2019-04-29|15/12/2018|||182900000||4.3099999427795|1|2019-04-29|15/03/2019|-0.02||36480000||4.3099999427795|1|2018-10-30|15/09/2018|-0.04||37790000||3.329999923706|1|2018-08-31|15/06/2018|0.03||132100000||4.3200001716614|1|2018-04-28|15/03/2018|-0.04||40080000||5.039999961853|1|2018-02-03|15/12/2017|-0.63||106400000||5.4200000762939|1
2025-04-07 04:20:19|08051|100667|/equities/xichang-power|SHANGHAICOMP|600505|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001BF1|797||4.16B|4160000000|11.41|12764790|40.99|-13.82|11.09-11.97|11.45|364567500|0.42|-580|1.42B|1420000000|-0.02|0.01|0.1|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||31|4|19|-0.007|0|0|-2.0975|0.0083|-6.6987|2.6838|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1|2024-04-29|15/03/2024|||||7.6700000762939|1|2024-04-25|15/12/2023|||||7.5500001907349|1|2023-10-28|15/09/2023|||||7.6700000762939|1|2023-08-09|15/06/2023|||||8.3800001144409|1|2023-04-28|15/03/2023|-0.1||||7.8000001907349|1|2023-03-31|15/12/2022|0.02||||7.8899998664856|1|2022-10-26|15/09/2022|0.07||||7.960000038147|1|2022-08-10|15/06/2022|0.09||||9.6000003814697|1|2022-04-28|15/03/2022|-0.06||||7.1599998474121|1|2022-04-14|15/12/2021|||||8.1599998474121|1|2021-10-29|15/09/2021|0.12||||8.8400001525879|1|2021-08-26|15/06/2021|-0.01||||6.8499999046326|1|2021-04-28|15/03/2021|||||6.3699998855591|1|2021-04-16|15/12/2020|0.02||||6.6999998092651|1|2020-10-31|15/09/2020|0.17||||7.460000038147|1|2020-08-26|15/06/2020|-0.05||||9.079999923706|1|2020-04-30|15/03/2020|-0.04||||9.6099996566772|1|2020-04-18|15/12/2019|-0.01||||9.75|1
2025-04-07 04:20:27|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|603969|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100002185|993||4.82B|4820000000|5.66|20855960|8.08|-7.6|5.66-5.97|6.21|850814000||21.81|2.93B|2930000000|0.26|0.07|1.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||33|4|24|-0.0107|0|0|0.4586|0.0951|28.115|1.9588|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1|2024-04-26|15/03/2024|||||5.960000038147|1|2024-04-17|15/12/2023|||||5.460000038147|1|2023-10-31|15/09/2023|||||5.4899997711182|1|2023-08-22|15/06/2023|||||4.7399997711182|1|2023-04-27|15/03/2023|||||4.539999961853|1|2023-04-25|15/12/2022|||||4.6999998092651|1|2022-10-26|15/09/2022|0.04||698900000||5.6900000572205|1|2022-08-31|15/06/2022|0.04||742400000||4.7399997711182|1|2022-04-27|15/03/2022|0.07||429900000||3.8399999141693|1|2022-04-22|15/12/2021|0.01||687000000||4.4400000572205|1|2021-10-26|15/09/2021|0.07||890300000||4.5100002288818|1|2021-08-25|15/06/2021|0.07||1070000000||4.210000038147|1|2021-04-29|15/03/2021|0.07||499100000||4.4400000572205|1|2021-04-28|15/12/2020|0.07||715700000||4.4099998474121|1|2020-10-30|15/09/2020|0.07||776300000||4.0199999809265|1|2020-08-28|15/06/2020|0.07||738800000||4.4400000572205|1|2020-04-30|15/03/2020|0.07||326300000||3.7000000476837|1|2020-04-23|15/12/2019|0.07||699400000||3.9000000953674|1
2025-04-07 04:20:37|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|603970|CNY|Basic Materials|Chemicals|China|CNE100002TN4|855||3.41B|3410000000|12.7|2598119|-25|-21.2|12.46-13.3|13.5|268800134|0.17|15.83|10.61B|10610000000|0.81|0.45|3.3|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.2|1|18.2|18.2|33|4|25|-0.0726|0|0|0.3857|0.155|28.4075|0.8168|2025-04-24|15/03/2025|||||12.699999809265|1|2025-04-18|15/12/2024|||||12.699999809265|1|2024-10-29|15/09/2024|||||14.569999694824|1|2024-08-28|15/06/2024|||4130000000||12.319999694824|1|2024-04-25|15/03/2024|||2400000000|2400000000|18.540000915527|1|2024-04-19|15/12/2023|||||18.229999542236|1|2023-10-28|15/09/2023|||||15.979999542236|1|2023-08-26|15/06/2023|||||16.89999961853|1|2023-04-27|15/03/2023|0.28||2340000000||17.842863082886|1|2023-04-19|15/12/2022|0.21||2010000000||18.028579711914|1|2022-10-28|15/09/2022|0.16||3590000000|3590000000|22.000009536743|1|2022-08-18|15/06/2022|0.49||4060000000||21.678579330444|1|2022-04-26|15/03/2022|0.23||2030000000||17.564292907715|1|2022-04-18|15/12/2021|0.17||1350000000||19.521436691284|1|2021-10-28|15/09/2021|0.13||2600000000||20.930000305176|1|2021-08-25|15/06/2021|0.4||3060000000||19|1|2021-04-27|15/03/2021|0.18||1820000000||21.89999961853|1|2021-04-20|15/12/2020|0.13||1460000000||20.760000228882|1|2020-10-27|15/09/2020|0.08||1640000000||16.180000305176|1|2020-08-26|15/06/2020|0.33||2180000000||16.299999237061|1
2025-04-07 04:20:46|08054|100624|/equities/sino-platinum|SHANGHAICOMP|600459|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001DY8|1835||9.51B|9510000000|12.5|8044839|-11.93|-16.36|12.5-13.21|13.88|760726670|0.74|18.38|46.97B|46970000000|0.68|0.19|1.37|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.12|2|18|16.24|34|4|31|0.0026|0|0|0.306|0.0567|28.4946|0.4452|2025-04-25|15/03/2025|||||12.5|1|2025-04-25|15/12/2024|||||12.5|1|2024-10-31|15/09/2024|||12530000000||14.050000190735|1|2024-08-27|15/06/2024|||14000000000|14000000000|12.689999580383|1|2024-04-26|15/03/2024|||10440000000|10440000000|14.279999732971|1|2024-04-18|15/12/2023|||10000000000|10000000000|15.270000457764|1|2023-10-27|15/09/2023|||12570000000|12570000000|14.359999656677|1|2023-08-25|15/06/2023|||12430000000|12430000000|14.10000038147|1|2023-04-26|15/03/2023|0.21||10090000000||16.809999465942|1|2023-04-13|15/12/2022|0.18||11970000000||16.770000457764|1|2022-10-27|15/09/2022|0.11||10710000000||13.702452659607|1|2022-08-25|15/06/2022|0.12||9400000000||15.451502799988|1|2022-04-28|15/03/2022|0.33||8670000000||14.469415664673|1|2022-04-15|15/12/2021|0.08||9140000000||18.612888336182|1|2021-10-20|15/09/2021|0.24||9530000000||23.139999389648|1|2021-08-25|15/06/2021|0.24||9000000000|9000000000|29.629999160767|1|2021-04-29|15/03/2021|0.39||8690000000||19.223083496094|1|2021-04-15|15/12/2020|0.08||9930000000||16.407697677612|1|2020-10-29|15/09/2020|0.17||8010000000||17.523082733154|1|2020-08-20|15/06/2020|0.19||5930000000||21.015390396118|1
2025-04-07 04:20:55|08055|100658|/equities/sinochem|SHANGHAICOMP|600500|CNY|Basic Materials|Chemicals|China|CNE0000011R3|10341||12.83B|12830000000|3.58|20781376|-9.37|-5.05|3.54-3.77|3.85|3583943593|0.63|-7.46|50.75B|50750000000|-0.48|||2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.003|-0.1855|0|0.3824|0.0644|38.7292|0.3662|2025-05-06|15/03/2025|||||3.579999923706|1|2025-04-26|15/12/2024|||||3.579999923706|1|2024-10-31|15/09/2024|||||4.4200000762939|1|2024-08-31|15/06/2024|||||3.7200000286102|1|2024-04-30|15/12/2023||0.17|||4.2600002288818|1|2024-04-30|15/03/2024|||||4.2600002288818|1|2023-10-28|15/09/2023||0.12|||4.960000038147|1|2023-08-31|15/06/2023|-0.05|-0.05|14260000000|14260000000|5.1700000762939|1|2023-04-28|15/12/2022|0.01|0.19|21510000000||6.3600001335144|1|2023-04-28|15/03/2023|0.03|0.03|14770000000|14770000000|6.3600001335144|1|2022-10-29|15/09/2022|0.11|0.11|21530000000|21530000000|6.9299998283386|1|2022-08-31|15/06/2022|0.21||25570000000||7.4000000953674|1|2022-04-30|15/03/2022|0.14|0.47|18840000000||6.0599999427795|1|2022-04-16|15/12/2021|-0.1|0.07|22340000000||7.0300002098083|1|2021-10-30|15/09/2021|0.1||19420000000||9.079999923706|1|2021-08-31|15/06/2021|0.67||21500000000||10.340000152588|1|2021-04-30|15/03/2021|0.06||17390000000||5.4800000190735|1|2021-04-30|15/12/2020|0.06||16740000000||5.4800000190735|1|2020-10-31|15/09/2020|0.04||12850000000||5.2300000190735|1|2020-08-29|15/06/2020|0.00||12570000000||5.7300000190735|1
2025-04-07 04:21:05|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|600109|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000000SV4|5733||28.75B|28750000000|7.79|33425058|-1.51|-10.79|7.74-8.22|8.49|3690457508|1.09|21.19|5.85B|5850000000|0.37|0.14|1.65|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.44|6|11.8|8|35|4|32|0.0141|-0.0487|-0.0312|0.0373|0.0187|21.9434|7.1519|2025-04-25|15/12/2024||0.12||1580000000|7.789999961853|1|2025-04-24|15/03/2025||0.137||1820000000|7.789999961853|1|2024-10-31|15/09/2024|0.1157|0.1155|1520000000|1520000000|8.9700002670288|1|2024-08-30|15/06/2024|0.1155|0.14|1350000000|1720000000|7.2600002288818|1|2024-04-25|15/03/2024|0.1296|0.13|1480000000|1540000000|8.420000076294|1|2024-04-25|15/12/2023|0.1241|0.18|1720000000|2000000000|8.420000076294|1|2023-10-31|15/09/2023|0.1358|0.14|1810000000|1810000000|9.0100002288818|1|2023-08-31|15/06/2023|0.07|0.07|1370000000|1370000000|9.6199998855591|1|2023-04-26|15/12/2022|0.0926|0.12|1490000000|1340000000|8.670000076294|1|2023-04-26|15/03/2023|0.1602|0.16|1900000000|1900000000|8.670000076294|1|2022-10-28|15/09/2022|0.0871|0.09|1460000000|1460000000|7.9299998283386|1|2022-08-31|15/06/2022|0.1087|0.13|1360000000|1440000000|8.6999998092651|1|2022-04-29|15/03/2022|0.1321|0.13|1380000000|1380000000|7.9299998283386|1|2022-03-31|15/12/2021|0.2049|0.16|1850000000|1590000000|9.670000076294|1|2021-10-29|15/09/2021|0.1425|0.14|1680000000|1680000000|10.680000305176|1|2021-08-31|15/06/2021|0.1467|0.13|1520000000|1390000000|10.85000038147|1|2021-04-30|15/12/2020|0.1748|0.18|1580000000|1580000000|12.409999847412|1|2021-04-29|15/03/2021|0.1443|0.14|1500000000|1450000000|12.329999923706|1|2020-10-30|15/09/2020|0.1643|0.16|1800000000|1720000000|15.539999961853|1|2020-08-28|15/06/2020|0.1611|0.15|1520000000|1390000000|14.170000076294|1
2025-04-07 04:21:13|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|603126|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001TB1|1909||3.49B|3490000000|5.72|26376708|2.58|-8.96|5.72-6.11|6.33|610500000|0.52|572|2.32B|2320000000|0.01|0.08|1.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|24|-0.0232|0|0|-0.1822|0.0933|27.8813|2.2288|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1|2023-04-11|15/12/2022|0.05||1130000000||8.670000076294|1|2022-10-28|15/09/2022|0.08||730700000||6.8499999046326|1|2022-08-25|15/06/2022|0.08||771100000||8.6099996566772|1|2022-04-27|15/03/2022|0.05||582600000||5.539999961853|1|2022-03-28|15/12/2021|0.05||822700000||7.5500001907349|1|2021-10-29|15/09/2021|0.04||630300000||8.1800003051758|1|2021-08-22|15/06/2021|0.09||687700000||7.8299999237061|1|2021-04-29|15/03/2021|0.05||800100000||9.1400003433228|1|2021-03-29|15/12/2020|0.14||738000000||10.869999885559|1|2020-10-30|15/09/2020|0.07||713000000||5.0500001907349|1|2020-08-22|15/06/2020|0.04||768200000||4.9200000762939|1|2020-04-27|15/03/2020|-0.03||377800000||4.4499998092651|1|2020-03-30|15/12/2019|0.09||721900000||4.7399997711182|1|2019-10-30|15/09/2019|0.03||521800000||5.3800001144409|1|2019-08-19|15/06/2019|0.08||619700000||5|1|2019-04-28|15/03/2019|-0.01||409800000||6.6300001144409|1|2019-03-29|15/12/2018|0.06||582500000||7.0500001907349|1|2018-10-29|15/09/2018|0.07||459400000||4.7199997901917|1|2018-08-30|15/06/2018|0.07||507400000||6.0100002288818|1
2025-04-07 04:21:22|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|600970|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001LS3|15194||22.85B|22850000000|8.65|24705475|-18.68|-13.54|8.57-9.11|9.6|2642021768|0.39|7.61|46.13B|46130000000|1.14|0.4|4.21|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.46|12|14.15|12.5|34|4|32|0.0044|-0.08|0|0.1941|0.0682|11.59|0.8141|2025-04-25|15/03/2025|||||8.6499996185303|1|2025-03-26|15/12/2024|0.35|0.4|14400000000||10.069999694824|1|2024-10-26|15/09/2024|0.25|0.3|10840000000||10.300000190735|1|2024-08-24|15/06/2024|0.29|0.33|10610000000||9.5500001907349|1|2024-04-26|15/03/2024|0.24|0.24|10290000000|10290000000|12.420000076294|1|2024-03-27|15/12/2023|0.35|0.35|14300000000|14300000000|10.890000343323|1|2023-10-26|15/09/2023|0.24|0.24|10960000000|10960000000|10.029999732971|1|2023-08-25|15/06/2023|0.285|0.28|10540000000|10540000000|10.970000267029|1|2023-04-26|15/03/2023|0.23|0.23|10010000000|10010000000|13.609999656677|1|2023-03-22|15/12/2022|0.24|0.24|12190000000||11.220000267029|1|2022-10-27|15/09/2022|0.23|0.23|8150000000|8150000000|8.8000001907349|1|2022-08-23|15/06/2022|0.24|0.22|9750000000||10.619999885559|1|2022-04-27|15/03/2022|0.17|0.17|8700000000|8700000000|7.5|1|2022-03-23|15/12/2021|0.17|0.17|11250000000||9.289999961853|1|2021-10-27|15/09/2021|0.42|0.41|8600000000||10.409999847412|1|2021-08-20|15/06/2021|0.23|0.33|6490000000||10.239999771118|1|2021-04-29|15/03/2021|0.14|0.14|5410000000||8.3400001525879|1|2021-03-20|15/12/2020|0.06|0.27|6830000000||9.9300003051758|1|2020-10-29|15/09/2020|0.27||6390000000||7.539999961853|1|2020-08-20|15/06/2020|0.22||5440000000||6.2399997711182|1
2025-04-07 04:21:31|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|600335|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE0000017D0|6848||9.08B|9080000000|6.07|23491822|-9.16|-7.78|6.07-6.4|6.93|1495788692|0.58|121.4|39.25B|39250000000|0.05|0.03|0.45|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0028|0|0|1.2562|0.0447|85.8305|0.2583|2025-04-29|15/03/2025|||||6.0700001716614|1|2025-04-25|15/12/2024|||||6.0700001716614|1|2024-10-29|15/09/2024|||||6.6399998664856|1|2024-08-23|15/06/2024|||||5.4899997711182|1|2024-04-26|15/12/2023|||||6.5700001716614|1|2024-04-25|15/03/2024|||||6.6300001144409|1|2023-10-27|15/09/2023|||||7.4000000953674|1|2023-08-25|15/06/2023|||||7.5700001716614|1|2023-04-26|15/12/2022|0.05||11500000000||9.6199998855591|1|2023-04-26|15/03/2023|0.07||10220000000||9.6199998855591|1|2022-10-27|15/09/2022|0.03||11060000000||8.0299997329712|1|2022-08-26|15/06/2022|0.13||8170000000||9.3500003814697|1|2022-04-26|15/03/2022|||8830000000||6.3499999046326|1|2022-04-12|15/12/2021|0.05||12250000000||7.6100001335144|1|2021-10-27|15/09/2021|0.05||8570000000||5.5700001716614|1|2021-08-26|15/06/2021|0.06||11030000000||5.1700000762939|1|2021-04-27|15/12/2020|0.13||14230000000||5.289999961853|1|2021-04-27|15/03/2021|0.01||12100000000||5.289999961853|1|2020-10-29|15/09/2020|0.01||11620000000||5.7600002288818|1|2020-08-28|15/06/2020|0.01||11770000000||5.1199998855591|1
2025-04-07 04:21:39|08060|100629|/equities/guotong|SHANGHAICOMP|600444|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001GQ7|360||2.08B|2080000000|14.18|2777793|16.67|-18.55|14.18-15.3|15.67|146421932|0.54|38.32|907.32M|907320000|0.37|0.1|0.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||25|4|24|-0.0022|0|0|-1.1437|0.1814|-12.1496|2.7467|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1|2022-10-25|15/09/2022|-0.01||101600000||12.729999542236|1|2022-08-18|15/06/2022|0.17||213100000||15.640000343323|1|2022-04-27|15/03/2022|0.06||189400000||10.640000343323|1|2022-04-08|15/12/2021|0.17||361200000||13.840000152588|1|2021-10-29|15/09/2021|-0.02||114600000||10.210000038147|1|2021-08-18|15/06/2021|0.13||220800000||11.979999542236|1|2021-04-22|15/03/2021|0.05||145300000||9.2200002670288|1|2021-04-08|15/12/2020|0.06||248300000||9.1400003433228|1|2020-10-27|15/09/2020|0.13||169400000||10.35000038147|1|2020-08-13|15/06/2020|0.08||141900000||10.739999771118|1|2020-04-27|15/03/2020|0.04||141200000||9.6499996185303|1|2020-03-25|15/12/2019|0.15||198600000||9.3100004196167|1|2019-10-24|15/09/2019|0.08||217700000||10.949999809265|1|2019-08-15|15/06/2019|0.02||126700000||11.029999732971|1|2019-04-08|15/03/2019|0.07||135200000||12.300000190735|1|2019-04-08|15/12/2018|0.09||221400000||12.300000190735|1|2018-10-25|15/09/2018|0.11||141700000||9.5299997329712|1|2018-08-24|15/06/2018|0.14||147600000||10.319999694824|1
2025-04-07 04:21:48|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|600871|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE000000HS3|63392|Sinopec Oilfield Service Corp|33.21B|33210000000|1.75|74794283|-2.04|-2.35|1.75-1.85|1.91|18974324633|0.61|58.33|81.1B|81100000000|0.03|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.0079|-0.1881|0|-0.3315|0.0896|28.0252|0.7068|2025-04-24|15/03/2025|||||1.75|1|2025-03-18|15/12/2024|||26200000000||1.9700000286102|1|2024-10-24|15/09/2024|0.012||18060000000||2.0299999713898|1|2024-08-19|15/06/2024|||||1.8899999856949|1|2024-04-25|15/03/2024|0.009|0.01|18530000000|18530000000|1.8500000238419|1|2024-03-26|15/12/2023|||24100000000|24100000000|1.8500000238419|1|2023-10-27|15/09/2023|0.006|0.01|||1.9400000572205|1|2023-08-29|15/06/2023|||||2.170000076294|1|2023-04-26|15/03/2023|0.008|0.01|17940000000|17940000000|2.2300000190735|1|2023-03-28|15/12/2022|0.01|0.02|22820000000||2.079999923706|1|2022-10-27|15/09/2022|0.00|0.01|17810000000|17810000000|1.8400000333786|1|2022-08-25|15/06/2022|0.01|0.02|17800000000||1.9099999666214|1|2022-04-26|15/03/2022|0.004||15350000000|15350000000|1.7999999523163|1|2022-03-29|15/12/2021|0.01|0.01|22800000000|22800000000|2.0199999809265|1|2021-10-28|15/09/2021|-0.003||15140000000|15140000000|2.4000000953674|1|2021-08-25|15/06/2021|0.01|0.01|16970000000||2.0899999141693|1|2021-04-27|15/03/2021|0.01|0.01|14600000000|14600000000|2.0199999809265|1|2021-03-24|15/12/2020|0.01|0.01|21650000000||2.0099999904633|1|2020-10-29|15/09/2020|-0.004||15000000000|15000000000|1.7999999523163|1|2020-08-25|15/06/2020|0.02|0.02|18560000000|18560000000|1.8799999952316|1
2025-04-07 04:21:58|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|600688|CNY|Energy|Oil \u0026 Gas|China|CNE000000BB2|7124|Sinopec Shanghai Petrochemical Co Ltd Class A|32.90B|32900000000|3.11|34148033|20.71|-3.45|3.1-3.28|3.37|10578881500|0.85|104.67|87.13B|87130000000|0.03|||2025-04-23 00:00:00|2025-04-23|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|2.77|6|3.25|1.98|35|4|33|-0.0064|0.3346|-0.0233|0.6765|0.0282|44.2021|0.49|2025-04-23|15/03/2025|||||3.1099998950958|1|2025-03-19|15/12/2024|0.0263|0.013|21140000000|23510000000|3.4400000572205|1|2024-10-23|15/09/2024|0.001|0.0388|22460000000|25310000000|2.8599998950958|1|2024-08-21|15/06/2024|-0.0052|0.031|22250000000|22810000000|2.7300000190735|1|2024-04-24|15/03/2024|0.008|0.01|21280000000|21280000000|2.75|1|2024-03-20|15/12/2023|-0.0636|-0.06|23150000000|23150000000|2.75|1|2023-10-25|15/09/2023|0.025|0.03|24920000000|24920000000|2.8699998855591|1|2023-08-23|15/06/2023|-0.0432|-0.04|22960000000|22960000000|3.1099998950958|1|2023-04-26|15/03/2023|-0.015|-0.02|21980000000|21980000000|3.4500000476837|1|2023-03-22|15/12/2022|-0.0803|-0.08|24740000000|24740000000|3.3800001144409|1|2022-10-26|15/09/2022|-0.145|-0.15|11880000000|11880000000|3.25|1|2022-08-25|15/06/2022|-0.03|-0.03|19890000000|19890000000|3.1800000667572|1|2022-04-27|15/03/2022|0.02|0.02|26010000000|26010000000|3.0199999809265|1|2022-03-23|15/12/2021|0.0016||27420000000|27420000000|3.6300001144409|1|2021-10-27|15/09/2021|0.0551|0.073|20350000000|24450000000|4.25|1|2021-08-25|15/06/2021|0.0592|0.0846|21260000000|21260000000|3.2699999809265|1|2021-04-28|15/03/2021|0.108|0.0773|20380000000|21010000000|3.5699999332428|1|2021-03-24|15/12/2020|0.12|0.1047|19750000000|20800000000|3.5299999713898|1|2020-10-28|15/09/2020|0.099|0.0575|19290000000|22690000000|3.3699998855591|1|2020-08-26|15/06/2020|-0.05|-0.05|17740000000|17740000000|3.5899999141693|1
2025-04-07 04:22:06|08063|1162082|/equities/sinosoft|SHANGHAICOMP|603927|CNY|Technology|Software \u0026 IT Services|China|CNE100003PB5|18656||17.62B|17620000000|19.2|16018394|11.2|-27.62|19.08-20.22|21.36|831040000|0.34|35.14|6.71B|6710000000|0.69|0.55|2.59|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|26.25|3|34.34|17.5|25|4|20|0.0055|-0.2099|0|1.8228|0.1348|79.2221|4.4771|2025-04-24|15/03/2025|||||19.200000762939|1|2025-04-12|15/12/2024||0.41|||19.200000762939|1|2024-10-29|15/09/2024|0.12|0.18|||21.920000076294|1|2024-08-23|15/06/2024|0.19|0.27|||15.35000038147|1|2024-04-26|15/03/2024|0.06|0.06|||19.885721206665|1|2024-04-12|15/12/2023|0.65||2580000000|2580000000|18.742864608765|1|2023-10-27|15/09/2023|||1290000000|1290000000|22.207151412964|1|2023-08-25|15/06/2023|||||23.085723876953|1|2023-04-27|15/03/2023|0.04||1280000000|1280000000|28.535726547241|1|2023-04-14|15/12/2022|0.55||2810000000|2810000000|28.321439743042|1|2022-10-28|15/09/2022|0.26||1330000000|1330000000|19.314292907715|1|2022-08-25|15/06/2022|0.25||1320000000||15.91429233551|1|2022-04-27|15/03/2022|0.01||1250000000||15.764291763306|1|2022-04-14|15/12/2021|0.49||2330000000||23.870000839233|1|2021-10-27|15/09/2021|0.19||1340000000||24.85000038147|1|2021-08-26|15/06/2021|0.28||1340000000||25.139999389648|1|2021-04-28|15/03/2021|0.02||1270000000||26.864295959473|1|2021-04-15|15/12/2020|0.64||2150000000||27.414297103882|1|2020-10-27|15/09/2020|0.17||1260000000||27.592868804932|1|2020-08-27|15/06/2020|0.36||1460000000||41.371444702148|1
2025-04-07 04:22:14|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|601598|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE100003GS8|32935||33.6B|33600000000|4.69|21245660|-16.94|-6.8|4.68-4.98|5.14|7182449923|1.09|6.88|105.62B|105620000000|0.54|0.29|5.63|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.68|8|6.8|4.3|34|4|32|-0.2138|0.012|0.0103|0.2078|0.1163|9.5341|0.3256|2025-04-24|15/03/2025|||||4.6900000572205|1|2025-03-25|15/12/2024||0.17|19750000000||5.1100001335144|1|2024-10-25|15/09/2024|0.121|0.15|29500000000||5.3400001525879|1|2024-08-29|15/06/2024||0.15|32080000000||4.4200000762939|1|2024-04-29|15/03/2024|0.1101|0.11|24290000000|24290000000|6.3299999237061|1|2024-03-22|15/12/2023||0.27|28930000000|28930000000|5.7699999809265|1|2023-10-26|15/09/2023|0.1349|0.13|24940000000|24940000000|4.710000038147|1|2023-08-25|15/06/2023||0.48||108817000000|5.1399998664856|1|2023-04-28|15/03/2023|0.13|0.13|22360000000|22360000000|4.4299998283386|1|2023-03-27|15/12/2022|0.07|0.07|28420000000|28420000000|4.1700000762939|1|2022-10-26|15/09/2022|0.1643|0.16|25200000000|25200000000|3.6199998855591|1|2022-08-25|15/06/2022|0.19||25550000000|25550000000|3.6800000667572|1|2022-04-27|15/03/2022|0.13|0.13|29640000000|29640000000|3.5099999904633|1|2022-03-29|15/12/2021|0.09|0.09|26530000000|26530000000|3.9100000858307|1|2021-10-27|15/09/2021|0.1239|0.12|36140000000|36140000000|4.7399997711182|1|2021-08-24|15/06/2021|0.18|0.18|32770000000|32770000000|4.5700001716614|1|2021-04-28|15/03/2021|0.1128|0.11|28900000000|28900000000|4.789999961853|1|2021-03-30|15/12/2020|0.09|0.09|22240000000|22240000000|4.2399997711182|1|2020-10-28|15/09/2020|0.12|0.12|22600000000|22600000000|4.0700001716614|1|2020-08-27|15/06/2020|0.13|0.13|23310000000|23310000000|3.5899999141693|1
2025-04-07 04:22:25|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|603737|CNY|Basic Materials|Chemicals|China|CNE1000027D7|9832||25.84B|25840000000|49.04|3483291|59.39|-55.38|46.72-49.85|50.24|527012481|1.23|817.33|12.21B|12210000000|0.06|0.16|0.32|2025-04-26 00:00:00|2025-04-26|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|44.46|12|65.04|22.7|34|4|31|0.0319|-0.644|0.0001|-2.0967|0.2543|96.1029|5.4648|2025-04-28|15/03/2025|||||49.040000915527|1|2025-04-26|15/12/2024||-0.7154||3310000000|49.040000915527|1|2024-10-31|15/09/2024|0.3801|0.8264|3390000000|3390000000|42.509998321533|1|2024-08-30|15/06/2024|0.3091|0.3096|3690000000|3690000000|26.950000762939|1|2024-04-20|15/03/2024|0.0897|0.09|2070000000|2070000000|30.690000534058|1|2024-04-20|15/12/2023|-0.7229|0.21|3070000000|3520000000|30.690000534058|1|2023-10-13|15/09/2023|0.46|0.46|3670000000|3670000000|64.199996948242|1|2023-07-31|15/06/2023|0.54|0.57|3680000000|3680000000|78.879997253418|1|2023-04-29|15/12/2022|0.0547|0.2|3390000000|3410000000|73.214317321777|1|2023-04-29|15/03/2023|0.0501|0.05|2050000000|2050000000|73.214317321777|1|2022-10-29|15/09/2022|0.3857|0.38|3240000000|3240000000|61.400024414062|1|2022-08-31|15/06/2022|0.2571|0.27|3010000000|3010000000|62.828598022461|1|2022-04-30|15/03/2022|-0.0714|-0.07|1700000000|1700000000|53.028591156006|1|2022-04-30|15/12/2021|-0.9143|0.38|3520000000|3600000000|53.028591156006|1|2021-10-30|15/09/2021|-0.0929|-0.13|3220000000|3370000000|111.45999908447|1|2021-07-31|15/06/2021|0.2|0.555|3200000000|3200000000|153.08000183105|1|2021-04-29|15/03/2021|0.0148|0.0143|1480000000|1220000000|150.0929107666|1|2021-04-29|15/12/2020|0.3367|0.7524|3210000000|3260000000|150.0929107666|1|2020-10-27|15/09/2020|0.4082|0.8076|2400000000|2390000000|105.35718536377|1|2020-08-31|15/06/2020|0.4598|0.87|2160000000|2160000000|114.50004577637|1
2025-04-07 04:22:34|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|600929|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002T06|5680||8.27B|8270000000|5.04|9075461|-12.21|-6.76|4.94-5.23|5.3|1640711650|0.38|15.27|6B|6000000000|0.33|0.2|3.76|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0513|0|0|1.7226|0.2961|58.5567|4.7371|2025-04-29|15/03/2025|||||5.039999961853|1|2025-04-15|15/12/2024|||||5.039999961853|1|2024-10-31|15/09/2024|||||5.7199997901917|1|2024-08-17|15/06/2024|||||5.3899998664856|1|2024-04-26|15/03/2024|||||6|1|2024-04-09|15/12/2023|||||5.960000038147|1|2023-10-26|15/09/2023|||||6.25|1|2023-08-18|15/06/2023|||||7.4699997901917|1|2023-04-25|15/12/2022|0.1||1750000000||7.6999998092651|1|2023-04-25|15/03/2023|0.14||1500000000||7.6999998092651|1|2022-10-26|15/09/2022|0.11||1400000000|1400000000|8.289999961853|1|2022-08-09|15/06/2022|0.24||1800000000|1800000000|10.420000076294|1|2022-04-26|15/03/2022|0.1||1490000000|1490000000|6.4400000572205|1|2022-04-25|15/12/2021|0.36||3060000000||7.1500000953674|1|2021-10-29|15/09/2021|0.01||602800000||6.2399997711182|1|2021-08-27|15/06/2021|0.02||572900000||7.3400001525879|1|2021-04-23|15/03/2021|0.05||548600000||5.9299998283386|1|2021-04-23|15/12/2020|0.07||702400000||5.9299998283386|1|2020-10-30|15/09/2020|0.02||498500000||6.3499999046326|1|2020-08-30|15/06/2020|0.03||523600000||7.0700001716614|1
2025-04-07 04:22:44|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|603916|CNY|Basic Materials|Chemicals|China|CNE100002TT1|3026||3.11B|3110000000|7.2|4022377|-10.57|-10.42|7.14-7.69|7.79|432614119|0.51|32.73|3.48B|3480000000|0.22|0.15|1.91|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.25|4|10|8.5|34|4|31|-0.0536|-0.1182|-0.0192|0.2655|0.1854|23.0829|2.3229|2025-04-29|15/12/2024|||||7.1999998092651|1|2025-04-25|15/03/2025|||||7.1999998092651|1|2024-10-26|15/09/2024|||912000000||7.9800000190735|1|2024-08-26|15/06/2024|0.07||948500000||7.0599999427795|1|2024-04-26|15/12/2023|0.04|2.06|1010000000||8.1000003814697|1|2024-04-25|15/03/2024|0.05||579000000|579000000|7.960000038147|1|2023-10-27|15/09/2023|||918000000|918000000|11.279999732971|1|2023-08-26|15/06/2023|0.13|0.13|995000000|995000000|12.159999847412|1|2023-04-28|15/03/2023|0.1|0.1|666000000|666000000|14.449999809265|1|2023-04-20|15/12/2022|0.12|0.12|1000000000|1000000000|15.729999542236|1|2022-10-27|15/09/2022|0.17|0.17|965000000|966250000|15.729999542236|1|2022-08-31|15/06/2022|0.195|0.2|1030000000|1270000000|19.450000762939|1|2022-04-30|15/12/2021|0.39|0.39|1290000000|1290000000|22.659999847412|1|2022-04-29|15/03/2022|0.19|0.19|716000000|717330000|21.139999389648|1|2021-10-29|15/09/2021|0.36|0.45|1190000000|1190000000|16.64999961853|1|2021-08-17|15/06/2021|0.33|0.375|1280000000||20.180000305176|1|2021-04-26|15/03/2021|0.175|0.1667|772000000||24.458324432373|1|2021-03-26|15/12/2020|0.3333|0.5|1200000000||24.49165725708|1|2020-10-27|15/09/2020|0.4|0.53|1020000000||21.899990081787|1|2020-08-18|15/06/2020|0.4|0.37|1010000000||28.916654586792|1
2025-04-07 04:22:55|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|603366|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001LZ7|4613||7.17B|7170000000|9.06|46768524|87.52|-22.98|9.06-9.29|10.74|791490701|-0.35|75.5|4.62B|4620000000|0.12|0.08|0.77|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|neutral|||||34|4|23|-0.021|0|0|0.0369|0.1044|14.3175|1.3839|2025-04-26|15/12/2024|||||9.0600004196167|1|2025-04-25|15/03/2025|||||9.0600004196167|1|2024-10-29|15/09/2024|||||4.5500001907349|1|2024-08-14|15/06/2024|||||3.7599999904633|1|2024-04-26|15/12/2023|||||5.1999998092651|1|2024-04-25|15/03/2024|||||5.1799998283386|1|2023-10-27|15/09/2023|||||5.5900001525879|1|2023-08-16|15/06/2023|||||6.1199998855591|1|2023-04-26|15/12/2022|||||5.289999961853|1|2023-04-26|15/03/2023|||||5.289999961853|1|2022-10-26|15/09/2022|0.04||958400000||7.4699997901917|1|2022-08-16|15/06/2022|0.05||1090000000|1090000000|10.130000114441|1|2022-04-30|15/03/2022|-0.08||643600000||3.8599998950958|1|2022-04-19|15/12/2021|0.19||1350000000||4.3600001335144|1|2021-10-29|15/09/2021|0.03||1000000000||4.75|1|2021-08-19|15/06/2021|0.07||1140000000||4.2800002098083|1|2021-04-30|15/12/2020|0.12||1180000000||4.6900000572205|1|2021-04-30|15/03/2021|-0.03||710000000||4.6900000572205|1|2020-10-30|15/09/2020|0.05||934600000||5.1500000953674|1|2020-08-27|15/06/2020|0.08||980200000||5.3699998855591|1
2025-04-07 04:23:05|08069|101088|/equities/soochow-securi|SHANGHAICOMP|601555|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE1000019P8|5136||36.07B|36070000000|7.26|40349252|11.29|-9.3|7.21-7.54|7.86|4968702837|0.78|15.19|11.54B|11540000000|0.48|0.26|3.38|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|6.65|3|7.08|6.27|35|4|32|-0.0013|0.0337|-0.0109|0.0622|0.0435|20.9269|6.8413|2025-04-28|15/03/2025||0.1393||3180000000|7.2600002288818|1|2025-04-26|15/12/2024||0.05||3070000000|7.2600002288818|1|2024-10-30|15/09/2024||0.07|1180000000|2950000000|7.8200001716614|1|2024-08-24|15/06/2024||0.16|2830000000|2950000000|5.9499998092651|1|2024-04-30|15/03/2024|0.105|0.11|2230000000|2490000000|6.8899998664856|1|2024-04-27|15/12/2023|0.05|0.13|3090000000|3390000000|6.6900000572205|1|2023-10-31|15/09/2023|0.07|0.07|2980000000|2980000000|8.0100002288818|1|2023-08-19|15/06/2023|0.16||3080000000|3080000000|8.8999996185303|1|2023-04-29|15/12/2022|0.0482|0.06|2450000000|1810000000|7.2399997711182|1|2023-04-29|15/03/2023|0.12|0.12|2250000000|2540000000|7.2399997711182|1|2022-10-29|15/09/2022|0.09|0.09|4420000000|4420000000|6.3499999046326|1|2022-08-20|15/06/2022|0.1199|0.18|1930000000|1930000000|6.7699999809265|1|2022-04-30|15/03/2022|0.1424|0.14|2060000000|2060000000|6.789999961853|1|2022-04-09|15/12/2021|0.0466|0.04|2500000000|2320000000|7.5500001907349|1|2021-10-30|15/09/2021|0.1432|0.14|1970000000|1970000000|8.4700002670288|1|2021-08-14|15/06/2021|0.1306|0.09|2110000000|2000000000|8.25|1|2021-04-30|15/03/2021|0.1229|0.12|1740000000|1740000000|8.6899995803833|1|2021-04-10|15/12/2020|0.069|0.08|1600000000|1610000000|9.289999961853|1|2020-10-31|15/09/2020|0.1304|0.12|1780000000|1780000000|9.7700004577637|1|2020-08-22|15/06/2020|0.1107|0.1|1700000000|1600000000|10.539999961853|1
2025-04-07 04:23:14|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|601900|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE1000025H2|7311||13.67B|13670000000|15.5|10504366|10.42|-17.35|15.48-16.32|15.9|881970094|0.24|12.16|9.4B|9400000000|1.29|0.54|3.29|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|neutral|buy|strong_buy|neutral|buy|strong_buy|17.75|3|17.9|17.6|34|4|31|0.0208|-0.0028|0.0018|0.2558|0.0805|13.915|1.4103|2025-04-26|15/12/2024|||||15.5|1|2025-04-24|15/03/2025|||||15.5|1|2024-10-30|15/09/2024|||2450000000|2450000000|14.220000267029|1|2024-08-29|15/06/2024|||1940000000|1880000000|11.060000419617|1|2024-04-25|15/03/2024|0.17|0.17|2090000000|2090000000|14.090000152588|1|2024-04-25|15/12/2023||0.45||2780000000|14.090000152588|1|2023-10-27|15/09/2023|0.3|0.3|2390000000|2390000000|14.199999809265|1|2023-08-30|15/06/2023|0.21|0.21|1860000000|1860000000|19.049999237061|1|2023-04-29|15/03/2023|0.25|0.25|2200000000|2200000000|18.459999084473|1|2023-04-28|15/12/2022|0.45||2780000000||16.780000686646|1|2022-10-27|15/09/2022|0.23|0.23|2390000000|2390000000|7.4899997711182|1|2022-08-31|15/06/2022|0.16|0.16|1500000000|1500000000|7.9499998092651|1|2022-04-28|15/12/2021|0.12||2060000000||7.2800002098083|1|2022-04-28|15/03/2022|0.15|0.15|1860000000|1860000000|7.2800002098083|1|2021-10-30|15/09/2021|0.47|0.47|2310000000|2310000000|6.9800000190735|1|2021-08-24|15/06/2021|0.13|0.13|1520000000|1520000000|7.1599998474121|1|2021-04-28|15/03/2021|0.18|0.18|1710000000|1710000000|7.8000001907349|1|2021-04-28|15/12/2020|0.27||2100000000||7.8000001907349|1|2020-10-29|15/09/2020|0.36|0.36|2280000000|2280000000|8.670000076294|1|2020-08-22|15/06/2020|0.09|0.09|1080000000|1080000000|9.3599996566772|1
2025-04-07 04:23:24|08071|100569|/equities/sw-securities|SHANGHAICOMP|600369|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE0000016P6|2474||26.45B|26450000000|3.98|43196729|12.69|-5.55|3.95-4.2|4.36|6645109124|0.84|57.29|2.2B|2200000000|0.07|0.06|1.26|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.68|2|5.06|4.3|35|4|24|-0.0035|-0.3186|-0.0288|-0.0517|0.8508|42.4723|17.4433|2025-04-26|15/12/2024|||||3.9800000190735|1|2025-04-25|15/03/2025|||||3.9800000190735|1|2024-10-31|15/09/2024|||||4.6900000572205|1|2024-08-31|15/06/2024|||||3.75|1|2024-04-29|15/03/2024|||||3.9300000667572|1|2024-03-30|15/12/2023|||||3.8800001144409|1|2023-10-31|15/09/2023|||||4.0999999046326|1|2023-08-26|15/06/2023|||||4.3499999046326|1|2023-04-29|15/03/2023|||||3.8399999141693|1|2023-04-29|15/12/2022|||||3.8399999141693|1|2022-10-29|15/09/2022|||311900000||3.7400000095367|1|2022-08-31|15/06/2022|0.05||844000000|844000000|3.920000076294|1|2022-04-27|15/03/2022|-0.02||38780000||3.6800000667572|1|2022-04-09|15/12/2021|0.02||533600000||4.3899998664856|1|2021-10-30|15/09/2021|0.03||603600000||4.8099999427795|1|2021-08-31|15/06/2021|0.07||1210000000||5.0300002098083|1|2021-04-30|15/12/2020|0.05|0.05|823400000|788640000|4.5599999427795|1|2021-04-30|15/03/2021|0.04||742400000||4.5599999427795|1|2020-10-31|15/09/2020|0.05|0.05|700000000|700000000|5.039999961853|1|2020-08-31|15/06/2020|0.04|0.05|1040000000|830150000|5.6399998664856|1
2025-04-07 04:23:32|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|600292|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001592|2019||10.90B|10900000000|13.96|23092624|146.2|-19.8|13.31-14.7|12.35|780816890|0.28|203.29|4.45B|4450000000|0.07|0.03|0.21|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|25|-0.0036|0|0|-0.2365|0.0268|57.9264|1.4368|2024-10-31|15/09/2024|||||11.619999885559|1|2024-08-30|15/06/2024|||||4.7800002098083|1|2024-04-25|15/03/2024|||||5.0100002288818|1|2024-03-30|15/12/2023|||||5.4099998474121|1|2023-10-27|15/09/2023|||||6.0199999809265|1|2023-08-30|15/06/2023|||||7.2699999809265|1|2023-04-29|15/03/2023|0.04||804700000||5.7600002288818|1|2023-04-22|15/12/2022|-0.09||1250000000||5.4899997711182|1|2022-10-28|15/09/2022|0.01||1060000000||5.8400001525879|1|2022-08-27|15/06/2022|0.01||921300000||6.4000000953674|1|2022-04-28|15/03/2022|0.03||901200000||5.2800002098083|1|2022-03-31|15/12/2021|-0.04||1330000000||6.6199998855591|1|2021-10-30|15/09/2021|0.05||1130000000||7.5199999809265|1|2021-08-28|15/06/2021|0.03||988900000||7.6599998474121|1|2021-04-24|15/03/2021|0.02||987100000||8.6800003051758|1|2021-03-13|15/12/2020|-0.04||1240000000||7.4899997711182|1|2020-10-29|15/09/2020|0.04||834800000||5.4499998092651|1|2020-08-29|15/06/2020|0.04||929300000||5.8800001144409|1|2020-04-29|15/03/2020|||675300000||4.7800002098083|1|2020-03-28|15/12/2019|0.01||1140000000||5.1100001335144|1
2025-04-07 04:23:42|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|601021|CNY|Industrials|Passenger Transportation Services|China|CNE100001V45|9777||48.80B|48800000000|49.96|4850942|-8.55|-67.62|48.2-50.87|51.65|976815408|0.72|22.3|19.81B|19810000000|2.24|0.7|1.35|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|69.13|16|75|62.3|35|4|32|0.0077|0.1573|-0.0205|-0.433|0.1018|10.9384|3.9019|2025-04-30|15/12/2024||0.1906||5010000000|49.959999084473|1|2025-04-25|15/03/2025|||||49.959999084473|1|2024-10-31|15/09/2024|0.955|1.27|6100000000|6100000000|56.270000457764|1|2024-08-30|15/06/2024|0.5627|0.65|4710000000|4750000000|48.560001373291|1|2024-04-30|15/03/2024|0.8288|0.82|5170000000|5190000000|55.990001678467|1|2024-04-30|15/12/2023|-0.4296|-0.21|3830000000|3770000000|55.990001678467|1|2023-10-31|15/09/2023|1.88|1.88|6070000000|6070000000|52.900001525879|1|2023-08-31|15/06/2023|0.49|0.49|4170000000|4170000000|57.119998931885|1|2023-04-28|15/12/2022|-1.33|-0.55|1760000000|2310000000|60.759998321533|1|2023-04-28|15/03/2023|0.3634|0.37|3860000000|3860000000|60.759998321533|1|2022-10-29|15/09/2022|-0.54|-0.54|2950000000|2950000000|51.229999542236|1|2022-08-31|15/06/2022|-0.88|-0.88|1290000000|1290000000|49.330001831055|1|2022-04-29|15/12/2021|-0.13|-0.14|2220000000|3140000000|45.930000305176|1|2022-04-29|15/03/2022|-0.48|-0.48|2360000000|2360000000|45.930000305176|1|2021-10-30|15/09/2021|0.16|0.16|3180000000|3180000000|58.5|1|2021-08-31|15/06/2021|0.32|0.32|3230000000|3230000000|51.020000457764|1|2021-04-30|15/03/2021|-0.31|-0.31|2220000000|2220000000|63.279998779297|1|2021-04-30|15/12/2020|-0.48|-0.2|2550000000|2520000000|63.279998779297|1|2020-10-31|15/09/2020|0.28|0.28|2780000000|2780000000|42.619998931885|1|2020-08-29|15/06/2020|-0.2|-0.2|1660000000|1660000000|44.389999389648|1
2025-04-07 04:23:50|08074|100959|/equities/star-lake|SHANGHAICOMP|600866|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000H46|9012||10.43B|10430000000|6.28|21945074|47.64|-8.78|6.16-6.66|6.52|1661472616|0.19|12.08|17.43B|17430000000|0.52|0.38|5.78|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|8.22|3|8.52|7.92|34|4|28|-0.0107|0|0|0.9175|1.6605|22.6871|7.1714|2025-04-29|15/03/2025|||||6.2800002098083|1|2025-04-01|15/12/2024|||||6.3499999046326|1|2024-10-29|15/09/2024|||4300000000||7.0900001525879|1|2024-08-27|15/06/2024|||4290000000||5|1|2024-04-23|15/03/2024|||4200000000|4200000000|4.3499999046326|1|2024-04-23|15/12/2023|||4650000000||4.3499999046326|1|2023-10-31|15/09/2023|||||5.0999999046326|1|2023-08-29|15/06/2023|||||5.25|1|2023-04-27|15/03/2023|0.07||4160000000||5.8299999237061|1|2023-03-28|15/12/2022|0.3||16500000000||6.0500001907349|1|2022-10-25|15/09/2022|0.05||352000000||6.4200000762939|1|2022-08-20|15/06/2022|0.08||353100000||7.1799998283386|1|2022-04-26|15/03/2022|0.05||277700000||5.1399998664856|1|2022-03-29|15/12/2021|0.05||410200000||8|1|2021-10-26|15/09/2021|0.05||243800000||4.2399997711182|1|2021-08-24|15/06/2021|0.05||277000000||3.7300000190735|1|2021-04-27|15/03/2021|0.05||304000000||4.0599999427795|1|2021-04-27|15/12/2020|0.05||310200000||4.0599999427795|1|2020-10-27|15/09/2020|0.04||220800000||4.710000038147|1|2020-08-25|15/06/2020|0.04||298400000||5.2300000190735|1
2025-04-07 04:24:00|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|603290|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100003RN6|2002||21.2B|21200000000|81.91|3890953|-11.01|-118.66|79.71-84.51|88.97|239469014|0.42|29.72|3.46B|3460000000|2.83|1.6|1.8|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.06|15|153|73|24|4|21|0.0234|-0.1162|0.0119|0.1633|0.1206|126.8986|28.4029|2025-04-26|15/12/2024||0.7335||1060000000|81.910003662109|1|2025-04-24|15/03/2025||0.8373||1010000000|81.910003662109|1|2024-10-30|15/09/2024|0.62|0.6201|881000000|881320000|97.220001220703|1|2024-08-28|15/06/2024|0.47|0.6743|728000000|831630000|71.480003356934|1|2024-04-29|15/03/2024|0.68|0.82|805000000|837080000|100.5|1|2024-04-08|15/12/2023|1.06|1.06|1040000000|1050000000|99.464302062988|1|2023-10-28|15/09/2023|0.9571|0.96|931000000|930940000|115.09290313721|1|2023-08-30|15/06/2023|0.9357|0.94|908000000|907970000|142.98579406738|1|2023-04-28|15/03/2023|0.8643|0.86|780000000|780010000|168.57150268555|1|2023-04-08|15/12/2022|0.95|0.95|831000000|830880000|212.53579711914|1|2022-10-28|15/09/2022|1.02|1.03|720000000|720010000|253.31440734863|1|2022-08-27|15/06/2022|0.8143|0.82|612000000|612360000|277.14300537109|1|2022-04-28|15/03/2022|0.6357|0.64|542000000|541870000|236.01440429688|1|2022-04-09|15/12/2021|0.55|0.63|510000000|509970000|347.70001220703|1|2021-10-30|15/09/2021|0.5|0.7403|478000000|477930000|400|1|2021-08-30|15/06/2021|0.35|0.4907|394000000|393200000|391.51000976562|1|2021-04-28|15/03/2021|0.3357|0.523|325000000|325000000|199.55000305176|1|2021-04-09|15/12/2020|0.2429|0.3421|295000000|275600000|194.97999572754|1|2020-10-30|15/09/2020|0.2786|0.45|252000000|252000000|184.38999938965|1|2020-08-28|15/06/2020|0.2821|0.24|279000000|212110000|194.08999633789|1
2025-04-07 04:24:11|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|600131|CNY|Technology|Telecommunications Services|China|CNE000000VJ3|1236||20.80B|20800000000|17.31|13902701|5.65|-25.46|17.12-18.07|18.95|1201759044|0.61|25.79|7.48B|7480000000|0.67|0.21|1.1|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|26.18|4|26.35|26|34|4|31|0.0015|-0.057|-0.0675|1.6296|0.159|32.2866|7.4735|2025-04-25|15/12/2024|||||17.309999465942|1|2025-04-24|15/03/2025|||||17.309999465942|1|2024-10-30|15/09/2024|||1260000000||19.760000228882|1|2024-08-27|15/06/2024|0.18||1660000000|1660000000|17.180000305176|1|2024-04-26|15/12/2023|0.405|0.44|3730000000|4110000000|16.950000762939|1|2024-04-25|15/03/2024|0.01|0.01|1020000000|1020000000|17.260000228882|1|2023-10-28|15/09/2023|0.08|0.08|1110000000|1110000000|13.859999656677|1|2023-08-24|15/06/2023|0.15|0.15|1500000000|1500000000|15.180000305176|1|2023-04-27|15/12/2022|0.32||2980000000||18.14999961853|1|2023-04-27|15/03/2023|0.06|0.06|1320000000|1320000000|18.14999961853|1|2022-10-28|15/09/2022|0.16|0.16|1690000000|1690000000|14.75|1|2022-08-26|15/06/2022|0.15|0.15|1750000000|1750000000|14.159999847412|1|2022-04-22|15/03/2022|0.13||||12.470000267029|1|2022-04-22|15/12/2021|0.26|0.51|3200000000|3200000000|12.470000267029|1|2021-10-28|15/09/2021|0.13|0.13|1390000000|1390000000|14.079999923706|1|2021-08-20|15/06/2021|0.15|0.15|1810000000|1810000000|13.85000038147|1|2021-04-29|15/03/2021|0.04||||14.220000267029|1|2021-04-29|15/12/2020|0.26||||14.220000267029|1|2020-10-30|15/09/2020|0.1||||17.35000038147|1|2020-08-27|15/06/2020|0.11||||21.549999237061|1
2025-04-07 04:24:21|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|600517|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001G20|3114||26.19B|26190000000|4.58|20374602|6.49|-6.38|4.58-4.92|5.09|5718435744|0.55|15.79|11.24B|11240000000|0.29|0.1|2.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|-0.0019|0|0|0.374|0.1683|33.5942|5.8558|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1|2024-04-26|15/03/2024|||||4.5100002288818|1|2024-04-26|15/12/2023|||||4.5100002288818|1|2023-10-26|15/09/2023|||||4.789999961853|1|2023-08-30|15/06/2023|||||5.2600002288818|1|2023-04-27|15/12/2022|0.04||3640000000||4.8800001144409|1|2023-04-27|15/03/2023|0.08||2110000000||4.8800001144409|1|2022-10-26|15/09/2022|0.04||2810000000||4.9800000190735|1|2022-08-26|15/06/2022|0.08||2400000000||5.5700001716614|1|2022-04-26|15/03/2022|0.03||2010000000||4.6700000762939|1|2022-04-21|15/12/2021|0.04||3840000000||5.2600002288818|1|2021-10-27|15/09/2021|0.06||2020000000||6.8400001525879|1|2021-08-26|15/06/2021|0.07||2220000000||6.6599998474121|1|2021-04-27|15/03/2021|0.04||1410000000||6.7600002288818|1|2021-04-17|15/12/2020|0.04||3160000000||6.6799998283386|1|2020-10-28|15/09/2020|0.07||2200000000||6.5599999427795|1|2020-08-15|15/06/2020|0.05||1750000000||7.3800001144409|1|2020-04-29|15/03/2020|0.09||974000000||7.3200001716614|1|2020-03-27|15/12/2019|-0||2140000000||6.7800002098083|1
2025-04-07 04:24:29|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|603585|CNY|Basic Materials|Chemicals|China|CNE100002G35|1579||2.58B|2580000000|14.05|4747959|25.58|-16.99|14.05-14.98|15.02|183853393|0.22|-352.25|2.12B|2120000000|-0.04|0.05|0.32|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||25|4|22|-0.008|0|0|0.059|0.0471|14.0873|2.1159|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1|2022-10-27|15/09/2022|0.37||791300000||20.790000915527|1|2022-08-18|15/06/2022|0.44||848600000||21.590000152588|1|2022-04-27|15/03/2022|0.55||794700000||15.199999809265|1|2022-04-06|15/12/2021|0.52||715700000||17.309999465942|1|2021-10-28|15/09/2021|0.24||601700000||14.869999885559|1|2021-08-11|15/06/2021|0.33||558500000||15.130000114441|1|2021-04-28|15/03/2021|0.33||415700000||15.159999847412|1|2021-03-24|15/12/2020|0.33||447500000||15.979999542236|1|2020-10-29|15/09/2020|0.33||444700000||17.770000457764|1|2020-08-27|15/06/2020|0.33||343200000||18.770000457764|1|2020-04-22|15/03/2020|0.22||323200000||20.950000762939|1|2020-04-22|15/12/2019|0.33||429800000||20.950000762939|1|2019-10-30|15/09/2019|0.40||428900000||21.920000076294|1|2019-08-28|15/06/2019|0.51||511500000||22.549999237061|1|2019-04-29|15/03/2019|0.44||442500000||23.159999847412|1|2019-04-18|15/12/2018|0.47||442800000||25.959999084473|1|2018-10-27|15/09/2018|0.42||391400000||20.180000305176|1|2018-08-23|15/06/2018|0.52||431300000||21.379999160767|1
2025-04-07 04:24:39|08079|100827|/equities/changlin|SHANGHAICOMP|600710|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000KL2|16107||11.71B|11710000000|8.96|28731534|18.31|-11.8|8.96-9.37|10.12|1306749434|0.48|10.3|117.28B|117280000000|0.87|0.33|3.32|2025-04-12 00:00:00|2025-04-12|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||33|4|30|0.0122|-0.09|-0.0001|0.5051|0.0416|19.1037|0.0779|2025-04-23|15/03/2025|||||8.960000038147|1|2025-04-12|15/12/2024||0.11|||8.960000038147|1|2024-10-25|15/09/2024||0.31|31000000000||8.6899995803833|1|2024-08-17|15/06/2024||0.21|32180000000||7.7199997901917|1|2024-04-25|15/03/2024|0.2|0.2|||8.8000001907349|1|2024-04-13|15/12/2023|0.1|0.1|26920000000|26920000000|8.8000001907349|1|2023-10-26|15/09/2023|0.28|0.27|31580000000|31580000000|7.2199997901917|1|2023-08-18|15/06/2023|0.2|0.2|33500000000|33500000000|8.1000003814697|1|2023-04-27|15/03/2023|0.18|0.18|31000000000||6.8400001525879|1|2023-04-12|15/12/2022|0.1||26180000000||6.4499998092651|1|2022-10-26|15/09/2022|0.25||38350000000||5.8400001525879|1|2022-08-16|15/06/2022|0.18||45930000000|45930000000|6.6399998664856|1|2022-04-27|15/03/2022|0.16||30680000000||5.1700000762939|1|2022-04-12|15/12/2021|0.09||44530000000||5.8600001335144|1|2021-10-26|15/09/2021|0.13||44950000000||6.1399998664856|1|2021-08-07|15/06/2021|0.13||46210000000||7.1999998092651|1|2021-04-28|15/03/2021|0.16||33000000000||6.0799999237061|1|2021-04-16|15/12/2020|0.02||28140000000||6.6100001335144|1|2020-10-24|15/09/2020|0.21||26760000000||4.9099998474121|1|2020-08-08|15/06/2020|0.13||27650000000||5.1599998474121|1
2025-04-07 04:24:47|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|600077|CNY|Real Estate|Real Estate Operations|China|CNE000000Q86|630||516.98M|516980000|0.41|14777732|0|-0.41|0.41-0.41|0.43|1260927301|0.961|-0.145|6.70B|6700000000|-2.83|0.01|0.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell||sell|sell||strong_sell|strong_sell||||||26|4|24|-0.0075|0|0|1.6713|0.7805|0.3471|1.5208|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1|2023-04-29|15/03/2023|-0.05||439900000||1.4900000095367|1|2022-10-29|15/09/2022|-0.12||1430000000||2.539999961853|1|2022-08-31|15/06/2022|0.01||3650000000||3.5099999904633|1|2022-04-30|15/03/2022|-0.01||1730000000||3.7599999904633|1|2021-10-30|15/09/2021|0.49||1720000000||2.2599999904633|1|2021-08-31|15/06/2021|0.49||2020000000||2.3399999141693|1|2021-04-30|15/03/2021|0.49||971600000||2.9400000572205|1|2021-04-30|15/12/2020|0.13||3640000000||2.9400000572205|1|2020-10-31|15/09/2020|0.49||1090000000||3.329999923706|1|2020-08-31|15/06/2020|0.49||1580000000||4.2399997711182|1|2020-04-30|15/03/2020|0.49||848100000||2.9500000476837|1|2020-04-28|15/12/2019|0.49||2940000000||2.9700000286102|1|2019-10-25|15/09/2019|-0.04||774500000||2.5199999809265|1|2019-08-30|15/06/2019|-0.04||208200000||2.5199999809265|1|2019-04-30|15/03/2019|-0.01||248300000||3.2799999713898|1|2019-03-30|15/12/2018|0.18||3030000000||3.710000038147|1|2018-10-30|15/09/2018|0.04||372500000||2.5199999809265|1|2018-08-31|15/06/2018|0.07||690100000||3.0499999523163|1
2025-04-07 04:25:01|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|600830|CNY|Financials|Banking Services|China|CNE000000FZ2|221||3.78B|3780000000|8.33|15544899|39.04|-12.91|8.33-8.84|9.21|454322747|0.74|69.42|408.76M|408760000|0.12|0.02|0.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||32|4|25|-0.005|0|0|-1.8966|-0.0295|9.9767|7.7088|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1|2024-04-30|15/03/2024|||||6.4499998092651|1|2024-03-09|15/12/2023|||||7.0799999237061|1|2023-10-31|15/09/2023|||||6.2699999809265|1|2023-08-31|15/06/2023|||||6.5199999809265|1|2023-04-28|15/03/2023|0.04||81140000||5.6500000953674|1|2023-03-25|15/12/2022|-0.02||59400000||6.2800002098083|1|2022-10-29|15/09/2022|0.02||70640000||5.1300001144409|1|2022-08-27|15/06/2022|-0||50780000||5.7300000190735|1|2022-04-29|15/03/2022|0.03||74420000||4.7699999809265|1|2022-03-05|15/12/2021|-0.04||66890000||5.9699997901917|1|2021-10-26|15/09/2021|0.04||66100000||4.6900000572205|1|2021-08-28|15/06/2021|-0.01||67750000||4.8899998664856|1|2021-04-23|15/03/2021|0.04||60180000||4.8800001144409|1|2021-03-27|15/12/2020|-0.06||51580000||4.8099999427795|1|2020-10-31|15/09/2020|0.04||48910000||5.5700001716614|1|2020-08-29|15/06/2020|-0.05||38750000||6.4299998283386|1|2020-04-18|15/03/2020|0.01||44580000||5.6300001144409|1|2020-03-21|15/12/2019|0.01||107600000||5.789999961853|1
2025-04-07 04:25:09|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|603612|CNY|Basic Materials|Chemicals|China|CNE100002R73|5412||7.70B|7700000000|15.45|21267489|20.07|-20|15.45-16.28|17.75|498104459|0.76|-49.84|13.3B|13300000000|-0.31|||2025-04-23 00:00:00|2025-04-23|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|17|3|17|17|33|4|28|-0.0174|-0.0753|0.0002|0.1701|0.0754|21.8327|1.6418|2025-05-06|15/03/2025|||||15.449999809265|1|2025-04-23|15/12/2024|||||15.449999809265|1|2024-10-24|15/09/2024|||3440000000||12.779999732971|1|2024-08-29|15/06/2024|||||10.260000228882|1|2024-04-27|15/03/2024|-0.0795|-0.08|3110000000|3110000000|13.659999847412|1|2024-04-27|15/12/2023|-0.723||3380000000||13.659999847412|1|2023-10-27|15/09/2023|||3800000000|3800000000|16.579999923706|1|2023-08-31|15/06/2023|-0.251|-0.25|3910000000|3910000000|16.719999313354|1|2023-04-28|15/12/2022|-0.118||5690000000||20.889999389648|1|2023-04-28|15/03/2023|-0.539|-0.54|4220000000|4220000000|20.889999389648|1|2022-10-29|15/09/2022|0.85||5750000000|5740000000|27.549999237061|1|2022-08-30|15/06/2022|0.8895|0.89|4780000000|4780000000|33.849998474121|1|2022-04-29|15/03/2022|0.34||3190000000|3190000000|17.370000839233|1|2022-04-27|15/12/2021|0.32|0.32|2850000000|2850000000|16.469999313354|1|2021-10-28|15/09/2021|0.4||2680000000||20.700000762939|1|2021-08-18|15/06/2021|0.42||2230000000||21.479999542236|1|2021-04-30|15/12/2020|0.23||1810000000||17.860000610352|1|2021-04-29|15/03/2021|0.25||1700000000||18.459999084473|1|2020-10-30|15/09/2020|0.13|0.235|1410000000||14.020000457764|1|2020-08-29|15/06/2020|0.14||1440000000||14.960000038147|1
2025-04-07 04:25:18|08083|100716|/equities/sunyard|SHANGHAICOMP|600571|CNY|Technology|Financial Technology (Fintech) \u0026 Infrastructure|China|CNE000001CZ7|8725||7.41B|7410000000|15.9|40135589|51.41|-18.24|15.9-16.32|18.24|466318309|0.84|106|2.01B|2009999999.9999998|0.15|0.26|1.47|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|25|0.0046|0|0|0.3336|0.0589|59.9065|3.5468|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1|2024-04-29|15/03/2024|||||12.180000305176|1|2024-04-20|15/12/2023|||||11.159999847412|1|2023-10-31|15/09/2023|||||9.4499998092651|1|2023-08-31|15/06/2023|||||10.090000152588|1|2023-04-29|15/03/2023|0.02||360300000||9.3999996185303|1|2023-04-15|15/12/2022|-0.13||356500000||11.210000038147|1|2022-10-29|15/09/2022|-0.03||434200000||8.0100002288818|1|2022-08-31|15/06/2022|0.01||440100000||8.1499996185303|1|2022-04-30|15/03/2022|0.04||307100000||8.7799997329712|1|2022-03-31|15/12/2021|0.04||568000000||13.14999961853|1|2021-10-30|15/09/2021|0.04||325600000||8.9700002670288|1|2021-08-31|15/06/2021|0.04||383300000||6.6100001335144|1|2021-04-30|15/03/2021|0.04||260100000||7.8000001907349|1|2021-04-17|15/12/2020|0.04||446000000||7.6300001144409|1|2020-10-31|15/09/2020|0.04||306800000||8.1899995803833|1|2020-08-29|15/06/2020|0.04||299900000||9.5299997329712|1|2020-04-30|15/03/2020|0.04||213500000||8.8500003814697|1|2020-04-18|15/12/2019|0.04||301800000||9.3400001525879|1
2025-04-07 04:25:26|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|603890|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100002T89|6289||4.51B|4510000000|10.5|34687760|27.82|-14.47|10.5-10.66|12.11|429913839|0.33|26.25|3.9B|3900000000|0.4|||2025-04-22 00:00:00|2025-04-22|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||31|4|25|-0.0992|0|0|0.3888|0.0696|17.2858|1.876|2025-04-23|15/12/2024|||||10.5|1|2025-04-22|15/03/2025|||||10.5|1|2024-10-25|15/09/2024|||||11.85000038147|1|2024-08-22|15/06/2024|||||8.1499996185303|1|2024-04-29|15/03/2024|||||8.7600002288818|1|2024-04-25|15/12/2023|||920000000|920000000|8.3699998855591|1|2023-04-27|15/03/2023|-0.07||694600000||8.5|1|2023-04-27|15/12/2022|-0.1||799400000||8.5|1|2022-10-27|15/09/2022|0.17||1160000000||10.14999961853|1|2022-08-08|15/06/2022|0.17||963900000||10.699999809265|1|2022-04-27|15/03/2022|0.11||923100000||7.8099999427795|1|2022-04-19|15/12/2021|0.18||1070000000||9.2700004577637|1|2021-10-29|15/09/2021|0.14||865800000||10.920000076294|1|2021-08-04|15/06/2021|0.23||1140000000||12.619999885559|1|2021-04-19|15/03/2021|0.2||918700000||14.140000343323|1|2021-03-30|15/12/2020|0.13||1170000000||14.439999580383|1|2020-10-29|15/09/2020|0.15||1060000000||14.35000038147|1|2020-08-18|15/06/2020|0.25||880800000||16.450000762939|1|2020-04-27|15/03/2020|0.15||477700000||12.228575706482|1|2020-04-21|15/12/2019|0.29||672000000||12.378576278687|1
2025-04-07 04:25:36|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|603800|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000023T2|1011||5.81B|5810000000|28.81|7000539|31.84|-35.63|28.81-29.7|33.11|201746939||25.72|1.78B|1780000000|1.12|0.15|0.47|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|25.1|3|26.2|24|34|4|29|-0.0052|0|0|-0.1155|0.1903|63.592|3.0493|2025-04-26|15/12/2024|||||28.809999465942|1|2025-04-24|15/03/2025|||||28.809999465942|1|2024-10-31|15/09/2024|||379000000||24.110000610352|1|2024-08-29|15/06/2024|||346000000|346000000|16.530000686646|1|2024-04-20|15/03/2024|||||24.540000915527|1|2024-04-20|15/12/2023||0.3|717000000||24.540000915527|1|2023-10-31|15/09/2023|0.18|0.18|460500000|460500000|29|1|2023-08-16|15/06/2023|||670000000|670000000|32.25|1|2023-04-26|15/12/2022|0.21||730000000|730000000|24.790000915527|1|2023-04-26|15/03/2023|0.09||390000000|390000000|24.790000915527|1|2022-10-28|15/09/2022|0.24||746700000||30.530000686646|1|2022-08-30|15/06/2022|0.16||421400000||39.099998474121|1|2022-04-29|15/03/2022|-0.1||291800000||19.610000610352|1|2022-04-29|15/12/2021|0.07||422700000||19.610000610352|1|2021-10-29|15/09/2021|-0.05||279000000||19.989999771118|1|2021-08-30|15/06/2021|-0.06||299800000||16.819999694824|1|2021-04-30|15/12/2020|0.09||277900000||8.8000001907349|1|2021-04-30|15/03/2021|0.04||173300000||8.8000001907349|1|2020-10-31|15/09/2020|0.04||211400000||10.359999656677|1|2020-08-27|15/06/2020|0.04||267300000||11.890000343323|1
2025-04-07 04:25:45|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|603380|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100002QT7|1938||3.40B|3400000000|21.5|2476336|19.03|-27.98|21.5-21.62|24.82|158161100|0.26|20.28|2.11B|2109999999.9999998|1.06|0.26|1.09|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|22|0.004|0|0|0.181|0.0572|25.4536|2.7932|2025-04-26|15/12/2024|||||21.5|1|2025-04-24|15/03/2025|||||21.5|1|2024-10-30|15/09/2024|||||24.299999237061|1|2024-08-24|15/06/2024|||||17.639999389648|1|2024-04-26|15/12/2023|||||19.030000686646|1|2024-04-25|15/03/2024|||||18.930000305176|1|2023-10-31|15/09/2023|||509000000|509000000|23.760000228882|1|2023-08-30|15/06/2023|||||22.409999847412|1|2023-04-28|15/12/2022|||||21.559999465942|1|2023-04-28|15/03/2023|||||21.559999465942|1|2022-10-29|15/09/2022|0.27||442000000|442000000|27.10000038147|1|2022-08-27|15/06/2022|0.24||500300000||31.879999160767|1|2022-04-29|15/03/2022|0.34||489400000||28.370000839233|1|2022-04-02|15/12/2021|0.36||538700000||32.599998474121|1|2021-10-30|15/09/2021|0.38||452000000||29.090000152588|1|2021-08-26|15/06/2021|0.4||395700000||30.10000038147|1|2021-04-22|15/03/2021|0.27||365200000||22.450000762939|1|2021-04-22|15/12/2020|0.29||354200000||22.450000762939|1|2020-10-28|15/09/2020|0.29||331900000||25.700000762939|1|2020-08-25|15/06/2020|0.35||368100000||18.620000839233|1
2025-04-07 04:25:53|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|688022|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003M93|1530||2.43B|2430000000|11.96|7998332|-4.3|-19.18|11.95-13.24|14.56|170458980|0.3|-2.33|494.11M|494110000|-6.34|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|19|-0.2096|-0.0862|0|3.2755|2.3297|198.3483|20.0368|2025-04-24|15/03/2025|||||11.960000038147|1|2025-04-24|15/12/2024|||||11.960000038147|1|2024-10-31|15/09/2024|||||11.470000267029|1|2024-08-26|15/06/2024|||||10.539999961853|1|2024-04-24|15/03/2024|||||13.060000419617|1|2024-04-24|15/12/2023|||||13.060000419617|1|2023-10-31|15/09/2023|||||24.209999084473|1|2023-08-01|15/06/2023|||531000000|531000000|32.569999694824|1|2023-04-27|15/12/2022|||||35.542869567871|1|2023-04-27|15/03/2023|||182000000|182000000|35.542869567871|1|2022-10-29|15/09/2022|0.1643|0.16|344000000|344000000|37.857158660889|1|2022-08-27|15/06/2022|0.3214|0.32|264000000|264000000|49.700019836426|1|2022-04-27|15/03/2022|0.0071|0.01|99000000|99000000|24.285724639893|1|2022-04-27|15/12/2021|0.1||257000000||24.285724639893|1|2021-10-29|15/09/2021|0.22||242400000||27.559999465942|1|2021-08-25|15/06/2021|0.19||174000000||41.299999237061|1|2021-04-28|15/03/2021|0.01||84740000||27.370000839233|1|2021-04-22|15/12/2020|0.2||283800000||28.520000457764|1|2020-10-29|15/09/2020|0.1||145800000||37.810001373291|1|2020-08-21|15/06/2020|0.21||163200000||38.669998168945|1
2025-04-07 04:26:00|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|688001|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003MZ1|2286||12.64B|12640000000|23.89|4934179|19.06|-38.67|23.88-26.83|29.52|443581395|0.67|-26.28|1.82B|1820000000|-1.1|0.17|0.6|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||27|4|20|-0.1087|-0.0758|0|0.6092|0.1378|64.401|10.5833|2025-04-30|15/12/2024|||||23.889999389648|1|2025-04-24|15/03/2025|||||23.889999389648|1|2024-10-31|15/09/2024|||||31.049999237061|1|2024-08-29|15/06/2024|||||21.25|1|2024-04-30|15/12/2023||0.13|||23.700000762939|1|2024-04-29|15/03/2024|||||22.870000839233|1|2023-10-31|15/09/2023||0.4|||30.89999961853|1|2023-08-31|15/06/2023|0.3|0.3|||32.599998474121|1|2023-04-28|15/12/2022|0.06|0.11|651500000||33|1|2023-04-28|15/03/2023|0.06|0.06|359000000|359000000|33|1|2022-10-31|15/09/2022|0.25|0.25|566000000|566000000|27.85000038147|1|2022-08-31|15/06/2022|0.3|0.3|729000000|729000000|34.860000610352|1|2022-04-28|15/03/2022|0.09|0.09|373000000|373000000|20.5|1|2022-04-15|15/12/2021|0.1||590300000||24.049999237061|1|2021-10-29|15/09/2021|0.29||584400000||33.380001068115|1|2021-08-17|15/06/2021|0.26||563000000||42.060001373291|1|2021-04-28|15/03/2021|0.06||282500000||35.819999694824|1|2021-04-22|15/12/2020|0.09||486000000||37.240001678467|1|2020-10-27|15/09/2020|0.26||584400000||41.740001678467|1|2020-08-27|15/06/2020|0.27||435400000||39.450000762939|1
2025-04-07 04:26:09|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|603183|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002VZ4|1781||1.85B|1850000000|3.73|14238329|8.66|-4.88|3.73-3.99|4.11|497153251|0.33|17.76|929.16M|929160000|0.21|0.05|1.09|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|4|25|-0.0823|0|0|1.4306|0.1492|36.5217|6.9696|2025-04-24|15/03/2025|||||3.7300000190735|1|2025-04-16|15/12/2024|||||3.7300000190735|1|2024-10-26|15/09/2024|||||3.75|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1|2024-04-29|15/03/2024|||||3.8399999141693|1|2024-04-16|15/12/2023|||||3.3199999332428|1|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-18|15/06/2023|||170000000|170000000|5.0999999046326|1|2023-04-28|15/03/2023|0.01||164200000||4.8600001335144|1|2023-04-11|15/12/2022|0.21||344900000||4.460000038147|1|2022-10-26|15/09/2022|0.01||201500000||4.6399998664856|1|2022-08-20|15/06/2022|0.1||120000000|120000000|4.6599998474121|1|2022-04-30|15/03/2022|-0.02||140100000||5.1083312034607|1|2022-04-09|15/12/2021|0.20||344700000||5.7749981880188|1|2021-10-27|15/09/2021|0.05||222500000||4.3166651725769|1|2021-08-13|15/06/2021|0.18||340000000|340000000|4.641664981842|1|2021-04-26|15/03/2021|0.03||140400000||5|1|2021-04-09|15/12/2020|0.25||292500000||4.8154759407044|1|2020-10-23|15/09/2020|0.07||207500000||5.3154759407044|1|2020-08-05|15/06/2020|0.01||179000000|179000000|4.7916669845581|1
2025-04-07 04:26:16|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|603922|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002V51|645||3.97B|3970000000|22.17|3961058|19|-31.36|21.73-23.23|24.9|179200000|0.16|101.73|831.91M|831910000|0.22|0.02|0.08|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||23|4|22|-0.0651|0|0|-0.3962|0.0198|-9.7136|5.6827|2022-10-25|15/09/2022|-0.02||136300000||18.878578186035|1|2022-08-29|15/06/2022|-0.09||109900000||18.628578186035|1|2022-04-27|15/03/2022|0.08||113600000||17.450000762939|1|2022-04-27|15/12/2021|0.27||163300000||17.450000762939|1|2021-10-28|15/09/2021|-0.07||110200000||36.740001678467|1|2021-08-27|15/06/2021|-0.1||128700000||18.139999389648|1|2021-04-29|15/03/2021|0.05||112800000||15.439999580383|1|2021-04-29|15/12/2020|0.16||139900000||15.439999580383|1|2020-10-30|15/09/2020|0.05||154000000||16.819999694824|1|2020-08-27|15/06/2020|-0.06||108300000||18.540000915527|1|2020-04-29|15/03/2020|-0.09||67440000||19.64999961853|1|2020-04-29|15/12/2019|-0.39||227100000||19.64999961853|1|2019-10-29|15/09/2019|-0.06||192400000||16.25|1|2019-08-29|15/06/2019|-0.19||171100000||15.939999580383|1|2019-04-25|15/03/2019|-0.05||177700000||20.549999237061|1|2019-04-25|15/12/2018|0.06||265900000||20.549999237061|1|2018-10-29|15/09/2018|0.08||267500000||15.699999809265|1|2018-08-31|15/06/2018|0.1||277700000||17.860000610352|1|2018-04-28|15/03/2018|0.2||258700000||23.110000610352|1|2018-04-20|15/12/2017|0.17||280900000||24.079999923706|1
2025-04-07 04:26:27|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|603660|CNY|Technology|Communications \u0026 Networking|China|CNE100003019|3843||3.39B|3390000000|6.35|31538008|-0.7|-11.12|6.35-6.66|7.08|534050664|0.37|-10.58|1.42B|1420000000|-0.6|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|22|-0.0258|-0.6957|-0.2389|0.9201|0.0993|22.2795|2.9023|2025-04-26|15/12/2024|||||6.3499999046326|1|2025-04-25|15/03/2025|||||6.3499999046326|1|2024-10-26|15/09/2024|||||6.7800002098083|1|2024-08-22|15/06/2024|||||4.8600001335144|1|2024-04-27|15/12/2023|||||6.9200000762939|1|2024-04-26|15/03/2024|||||6.5900001525879|1|2023-10-28|15/09/2023|||||6.2399997711182|1|2023-08-23|15/06/2023|||||6.3099999427795|1|2023-04-29|15/12/2022|||||6.3299999237061|1|2023-04-29|15/03/2023|||||6.3299999237061|1|2022-10-29|15/09/2022|-0.32||410100000||5.3699998855591|1|2022-08-30|15/06/2022|-0.39||316700000||5.5799999237061|1|2022-04-30|15/03/2022|0.39||444700000||5.7600002288818|1|2022-04-16|15/12/2021|0.39||1020000000||6.1700000762939|1|2021-10-26|15/09/2021|0.39||462700000||6.6199998855591|1|2021-08-24|15/06/2021|0.39||577000000||6.9099998474121|1|2021-04-30|15/03/2021|0.39||549800000||7.3099999427795|1|2021-03-23|15/12/2020|0.39||894400000||7.6999998092651|1|2020-10-29|15/09/2020|0.02||664800000||8.9899997711182|1|2020-08-28|15/06/2020|-0.19||434000000||9.6599998474121|1
2025-04-07 04:26:34|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|603828|CNY|Industrials|Construction \u0026 Engineering|China|CNE100001VL6|887||2.78B|2780000000|4.66|8098860|67.24|-5.69|4.66-4.88|4.8|595960158|0.48|-22.19|2.55B|2550000000|-0.21|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||32|4|25|-0.0122|0|0|2.6545|0.1205|-42.5467|1.5264|2024-10-31|15/09/2024|||||2.9500000476837|1|2024-08-30|15/06/2024|||||1.6499999761581|1|2024-04-30|15/03/2024|||||2.2799999713898|1|2024-04-30|15/12/2023|||||2.2799999713898|1|2023-10-31|15/09/2023|||||3.5999999046326|1|2023-08-30|15/06/2023|||||3.8499999046326|1|2023-04-29|15/03/2023|0.01||362200000||3.0099999904633|1|2023-04-29|15/12/2022|-0.57||437900000||3.0099999904633|1|2022-10-29|15/09/2022|0.14||583300000||3.0699999332428|1|2022-08-30|15/06/2022|0.02||603100000||3.460000038147|1|2022-04-29|15/03/2022|-0.01||462000000||3.2000000476837|1|2022-04-28|15/12/2021|-0.69||701700000||3.3499999046326|1|2021-10-30|15/09/2021|-0.01||672200000||3.9800000190735|1|2021-08-30|15/06/2021|-0.01||698700000||4.0999999046326|1|2021-04-29|15/03/2021|-0.01||505200000||4.3899998664856|1|2021-04-28|15/12/2020|-0.01||917900000||4.4699997901917|1|2020-10-30|15/09/2020|-0.01||670100000||5.1599998474121|1|2020-08-28|15/06/2020|-0.01||779300000||6.460000038147|1|2020-04-30|15/03/2020|-0.01||289700000||4.0300002098083|1|2020-04-29|15/12/2019|-0.01||905200000||4.1399998664856|1
2025-04-07 04:26:42|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|603332|CNY|Basic Materials|Chemicals|China|CNE100003GW0|965||1.83B|1830000000|8.57|8140473|8.55|-11.39|8.57-8.93|9.58|213361264|0.2|19.04|1.76B|1760000000|0.45|0.15|1.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||20|4|19|-0.0267|0|0|1.2963|0.0074|45.9047|3.2253|2023-04-24|15/03/2023|-0.08||195800000||7.8769249916077|1|2023-04-24|15/12/2022|-0.05||261300000||7.8769249916077|1|2022-10-28|15/09/2022|-0.11||341700000||8.769232749939|1|2022-08-26|15/06/2022|-0.06||264000000||9.5769262313843|1|2022-04-25|15/03/2022|-0.11||199100000||12.631876945496|1|2022-04-25|15/12/2021|0.04||312400000||12.631876945496|1|2021-10-27|15/09/2021|0.15||329200000||10.650004386902|1|2021-08-23|15/06/2021|0.02||258000000||13.214290618896|1|2021-04-26|15/03/2021|0.1||172600000||12.585719108582|1|2021-04-26|15/12/2020|0.23||317600000||12.585719108582|1|2020-10-28|15/09/2020|0.01||248100000||21.900009155273|1|2020-08-24|15/06/2020|0.05||193400000||17.785720825195|1|2020-04-27|15/03/2020|||120400000||25.370000839233|1|2020-04-27|15/12/2019|0.32||378600000||25.370000839233|1|2019-10-28|15/09/2019|0.45||430800000||25.209999084473|1|2019-10-28|15/09/2018|0.63||488300000||25.209999084473|1|2019-08-26|15/06/2019|0.36||446300000||25.5|1|2019-04-29|15/03/2019|0.3||367900000||33.569999694824|1|2019-04-15|15/12/2018|0.88||935100000||37.150001525879|1|2018-12-24|15/06/2018|0.85||808200000|||
2025-04-07 04:26:51|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|603990|CNY|Energy|Renewable Energy|China|CNE100002ZY8|1960||3.59B|3590000000|11.85|39214066|22.85|-17.52|11.85-12.4|13.32|303244238|0.25|-10.49|628.39M|628390000|-1.13|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|4|24|0.0102|1.2083|0|-1.7203|0.4982|-3.1659|30.7738|2025-04-28|15/03/2025|||||11.85000038147|1|2025-04-28|15/12/2024|||||11.85000038147|1|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-19|15/06/2024|||||7.4000000953674|1|2024-04-30|15/03/2024|||||10.319999694824|1|2024-04-30|15/12/2023|||||10.319999694824|1|2023-10-28|15/09/2023|||350000000|350000000|13.199999809265|1|2023-08-18|15/06/2023|||||15.079999923706|1|2023-04-29|15/03/2023|-0.05||70770000||12.876927375793|1|2023-04-29|15/12/2022|0.09||99710000||12.876927375793|1|2022-10-29|15/09/2022|-0.01||62890000||15.15385055542|1|2022-08-16|15/06/2022|0.06||85940000||22.800006866455|1|2022-04-30|15/12/2021|0.16||135700000||10.396455764771|1|2022-04-30|15/03/2022|0.06||56970000||10.396455764771|1|2021-10-30|15/09/2021|0.22||66680000||15.192312240601|1|2021-08-21|15/06/2021|0.22||104300000||17.138467788696|1|2021-04-17|15/12/2020|0.22||138400000||20.523082733154|1|2021-04-17|15/03/2021|0.22||47090000||20.523082733154|1|2020-10-30|15/09/2020|0.05||81000000|81000000|34.853855133057|1|2020-08-04|15/06/2020|-0.15||72690000||36.838474273682|1
2025-04-07 04:26:59|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|600736|CNY|Real Estate|Real Estate Operations|China|CNE000000LV9|1533||5.86B|5860000000|5.09|26794015|20.99|-7.72|5.09-5.35|5.66|1151292907|0.53|36.36|8.36B|8359999999.999999|0.14|0.03|0.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||31|4|24|0.0018|0|0|0.1994|0.8013|17.7304|1.1363|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-29|15/06/2024|||||4.0799999237061|1|2024-04-29|15/03/2024|||||4.460000038147|1|2024-04-27|15/12/2023|||||4.460000038147|1|2023-10-28|15/09/2023|||||4.7699999809265|1|2023-08-30|15/06/2023|||||5.3600001335144|1|2023-04-29|15/12/2022|0.13||4310000000||4.8099999427795|1|2023-04-29|15/03/2023|0.06||2940000000||4.8099999427795|1|2022-10-29|15/09/2022|0.07||1160000000||4.4400000572205|1|2022-08-30|15/06/2022|0.06||4340000000||5.3499999046326|1|2022-04-30|15/03/2022|0.06||920400000||5.210000038147|1|2022-04-26|15/12/2021|0.06||6570000000||4.8600001335144|1|2021-10-30|15/09/2021|0.06||3510000000||4.1799998283386|1|2021-08-31|15/06/2021|0.06||982300000||4.289999961853|1|2021-04-30|15/12/2020|-0||7380000000||4.5300002098083|1|2021-04-30|15/03/2021|0.06||834800000||4.5300002098083|1|2020-10-31|15/09/2020|0.06||1210000000||4.8000001907349|1|2020-08-29|15/06/2020|0.06||607100000||5.5300002098083|1|2020-04-30|15/03/2020|0.06||844800000||5.2199997901917|1|2020-04-11|15/12/2019|0.06||2500000000||5.3200001716614|1
2025-04-07 04:27:10|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|603283|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100002T55|6069||9.96B|9960000000|50.52|7883147|-21.66|-91|50.52-51|61.11|197102438|0.31|12.89|5.02B|5020000000|3.92|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||33|4|28|-0.0415|0|0|0.3194|0.5371|36.8033|3.6482|2025-04-30|15/12/2024|||||50.520000457764|1|2025-04-24|15/03/2025|||||50.520000457764|1|2024-10-31|15/09/2024|||1560000000||72.650001525879|1|2024-08-16|15/06/2024|||857000000|857000000|55.650001525879|1|2024-04-30|15/12/2023|||||71.410003662109|1|2024-04-29|15/03/2024|||770000000|770000000|71.290000915527|1|2023-10-31|15/09/2023|||1200000000|1200000000|50.599998474121|1|2023-08-18|15/06/2023|||689000000|689000000|41.950000762939|1|2023-04-29|15/03/2023|0.38||715000000|715000000|46.400001525879|1|2023-03-28|15/12/2022|0.41||819200000||47.659999847412|1|2022-10-19|15/09/2022|0.96||1120000000||26.639999389648|1|2022-08-30|15/06/2022|0.12||571900000||25.930000305176|1|2022-04-26|15/03/2022|0.14||423400000||15.529999732971|1|2022-04-26|15/12/2021|0.13||666200000||15.529999732971|1|2021-10-29|15/09/2021|0.64||896900000||23.569999694824|1|2021-07-29|15/06/2021|0.09||441800000||34.790000915527|1|2021-04-28|15/03/2021|0.1||313700000||23.450000762939|1|2021-04-27|15/12/2020|0.15||810400000||24.959999084473|1|2020-10-27|15/09/2020|0.26||536500000||54.259998321533|1|2020-07-31|15/06/2020|0.47||425000000|425000000|48.959999084473|1
2025-04-07 04:27:19|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|688003|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003MY4|2045||9.65B|9650000000|43.5|6730648|37.58|-68.15|43.21-47.78|51.54|192382000|0.2|84.43|1.61B|1610000000|0.65|0.6|1.2|2025-04-12 00:00:00|2025-04-12|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|39.1|2|39.1|39.1|27|4|24|-0.078|0|-0.0031|0.0032|0.3728|78.2565|7.9642|2025-04-25|15/03/2025|||||43.5|1|2025-04-12|15/12/2024||0.99|||43.5|1|2024-10-31|15/09/2024|0.07||310000000||36.979999542236|1|2024-08-26|15/06/2024|0.06||348000000|348000000|30.540000915527|1|2024-04-26|15/03/2024|-0.2||193000000|193000000|36.689998626709|1|2024-04-20|15/12/2023|0.9||769000000|769000000|35.310001373291|1|2023-10-31|15/09/2023|||365000000|365000000|34.459999084473|1|2023-08-26|15/06/2023|0.19|0.19|331000000|331000000|36.380001068115|1|2023-04-29|15/12/2022|0.63|0.63|786000000|811000000|36.889999389648|1|2023-04-29|15/03/2023|-0.17|-0.17|182000000|182000000|36.889999389648|1|2022-10-27|15/09/2022|0.14|0.14|338000000|338000000|36.900001525879|1|2022-08-27|15/06/2022|0.19|0.19|323000000|323000000|36.790000915527|1|2022-04-30|15/03/2022|0.59||141600000||27.090000152588|1|2022-04-15|15/12/2021|0.58|0.58|673000000|673000000|26.659999847412|1|2021-10-29|15/09/2021|0.1||220000000||35.240001678467|1|2021-08-28|15/06/2021|0.12||254700000||40.729999542236|1|2021-04-30|15/03/2021|-0.11||117000000||32.180000305176|1|2021-04-24|15/12/2020|0.48||531840000||32.770000457764|1|2020-10-30|15/09/2020|0.08||208500000||32.900001525879|1|2020-08-21|15/06/2020|0.03||130700000||29.129999160767|1
2025-04-07 04:27:27|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|603928|CNY|Basic Materials|Chemicals|China|CNE100002ZW2|728||2.70B|2700000000|10.29|12105842|33.5|-15.97|10.29-10.5|11.35|262080000|0.28|54.16|1.46B|1460000000|0.19|0.16|1.36|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||23|4|22|-0.0128|0|0|0.04|0.0401|17.0073|2.1314|2022-10-27|15/09/2022|0.13||415800000||8.7000026702881|1|2022-08-25|15/06/2022|0.12||441700000||10.169234275818|1|2022-04-28|15/03/2022|0.19||513700000||9.5600004196167|1|2022-04-27|15/12/2021|0.21||554400000||9.289999961853|1|2021-10-28|15/09/2021|0.16||502300000||10.170000076294|1|2021-08-24|15/06/2021|0.19||494300000||10.920000076294|1|2021-04-29|15/03/2021|0.19||421400000||11.409999847412|1|2021-04-27|15/12/2020|0.19||407500000||12.10000038147|1|2020-10-29|15/09/2020|0.19||405600000||12.300000190735|1|2020-08-26|15/06/2020|0.19||390300000||12.260000228882|1|2020-04-29|15/03/2020|0.19||257700000||10.10000038147|1|2020-04-25|15/12/2019|0.19||338000000||11.779999732971|1|2019-10-30|15/09/2019|0.19||312800000||12.329999923706|1|2019-08-23|15/06/2019|0.19||325500000||12.300000190735|1|2019-04-26|15/12/2018|0.19||365300000||14.659999847412|1|2019-04-25|15/03/2019|0.17||313600000||15.390000343323|1|2018-10-29|15/09/2018|0.15||382000000||12.710000038147|1|2018-08-21|15/06/2018|0.21||382200000||14.239999771118|1|2018-04-26|15/03/2018|0.17||373500000||14.35000038147|1|2018-03-31|15/12/2017|0.22||393400000||14.569999694824|1
2025-04-07 04:27:37|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|600169|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000X12|4999||7.38B|7380000000|2.2|38529969|6.09|-2.99|2.2-2.35|2.44|3356356840|0.34|55|8.12B|8119999999.999999|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0131|0|0|0.0873|0.0429|27.6122|1.2248|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1|2022-10-28|15/09/2022|0.01||2090000000||2.5|1|2022-08-26|15/06/2022|0.01||2170000000||2.7200000286102|1|2022-04-27|15/12/2021|-0.02||2500000000||2.1199998855591|1|2022-04-25|15/03/2022|0.01||1870000000||2.3499999046326|1|2021-10-26|15/09/2021|0.03||1800000000||2.8800001144409|1|2021-08-26|15/06/2021|0.03||2190000000||2.829999923706|1|2021-04-27|15/03/2021|||1840000000||2.2999999523163|1|2021-04-27|15/12/2020|0.13||2660000000||2.2999999523163|1|2020-10-28|15/09/2020|||2040000000||2.0099999904633|1|2020-08-12|15/06/2020|-0.07||1820000000||2.1500000953674|1|2020-04-25|15/12/2019|-0.32||1890000000||2.0599999427795|1|2020-04-25|15/03/2020|-0.05||2080000000||2.0599999427795|1|2019-10-29|15/09/2019|||1540000000||2.4000000953674|1|2019-08-22|15/06/2019|||1620000000||2.4400000572205|1|2019-04-27|15/12/2018|0.01||2270000000||2.8199999332428|1|2019-04-26|15/03/2019|||1990000000||2.8800001144409|1|2018-10-27|15/09/2018|||1420000000||2.2400000095367|1|2018-08-29|15/06/2018|||1590000000||2.5199999809265|1
2025-04-07 04:27:46|08100|100792|/equities/tande|SHANGHAICOMP|600665|CNY|Real Estate|Real Estate Operations|China|CNE0000009W7|2726||2.26B|2260000000|2.61|20128226|2.11|-4.02|2.61-2.8|2.85|864122521|0.62|-7.71|8.91B|8910000000|-0.34|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0088|0|0|0.426|1.0942|11.7192|0.89|2025-04-30|15/12/2024|||||2.6099998950958|1|2025-04-28|15/03/2025|||||2.6099998950958|1|2024-10-24|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.1400001049042|1|2024-04-29|15/03/2024|||||2.3900001049042|1|2024-04-20|15/12/2023|||||2.2400000095367|1|2023-10-28|15/09/2023|||8290000000|8290000000|3.8599998950958|1|2023-08-26|15/06/2023|||||4.3000001907349|1|2023-04-28|15/03/2023|0.02||3190000000|3190000000|4.0799999237061|1|2023-03-10|15/12/2022|0.32||6630000000||3.9000000953674|1|2022-10-27|15/09/2022|0.07||823700000||2.920000076294|1|2022-08-19|15/06/2022|0.04||2740000000||3.170000076294|1|2022-04-29|15/03/2022|-0.03||361100000||3.9900000095367|1|2022-04-08|15/12/2021|0.11||3340000000||4.5|1|2021-10-29|15/09/2021|0.02||803700000||2.789999961853|1|2021-08-30|15/06/2021|0.35||2460000000||2.7699999809265|1|2021-04-27|15/03/2021|-0.04||341700000||3.0699999332428|1|2021-04-27|15/12/2020|0.23||3760000000||3.0699999332428|1|2020-10-27|15/09/2020|0.08||583200000||3.5499999523163|1|2020-08-27|15/06/2020|0.03||466500000||3.6600000858307|1
2025-04-07 04:27:54|08101|101006|/equities/tangshan-port|SHANGHAICOMP|601000|CNY|Industrials|Transport Infrastructure|China|CNE100000R26|3475||26.01B|26010000000|4.39|55972012|4.61|-5.66|4.33-4.5|4.72|5925928614|0.38|13.3|5.72B|5720000000|0.33|0.2|4.41|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|buy|sell|buy|neutral|neutral|buy|3.01|3|3.01|3.01|34|4|25|0.0087|-0.037|0|0.0439|0.0969|10.4596|2.4688|2025-04-25|15/03/2025|||||4.3899998664856|1|2025-03-29|15/12/2024|||1440000000||4.6100001335144|1|2024-10-30|15/09/2024|||||4.6700000762939|1|2024-08-30|15/06/2024|||||4.8400001525879|1|2024-04-26|15/03/2024|||||4.5300002098083|1|2024-03-29|15/12/2023|||1400000000|1400000000|4.3600001335144|1|2023-10-28|15/09/2023|||||3.6300001144409|1|2023-08-30|15/06/2023|||||3.8699998855591|1|2023-04-28|15/03/2023|0.09||1460000000||3.7699999809265|1|2023-03-30|15/12/2022|0.05||1220000000||3.0599999427795|1|2022-10-28|15/09/2022|0.08||1780000000||2.6300001144409|1|2022-08-27|15/06/2022|0.08||1380000000||2.6099998950958|1|2022-04-29|15/03/2022|0.06||1230000000||2.7599999904633|1|2022-04-08|15/12/2021|0.06|0.09|1520000000||3.079999923706|1|2021-10-28|15/09/2021|0.08|0.08|1350000000||2.460000038147|1|2021-08-26|15/06/2021|0.08|0.08|1430000000|1430000000|2.5199999809265|1|2021-04-29|15/03/2021|0.07|0.07|1780000000||2.7000000476837|1|2021-03-31|15/12/2020|0.08|0.08|1640000000|1640000000|2.5|1|2020-10-29|15/09/2020|0.08|0.08|2300000000|2300000000|2.4500000476837|1|2020-08-26|15/06/2020|0.08|0.08|1860000000|1860000000|2.4300000667572|1
2025-04-07 04:28:03|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|600409|CNY|Basic Materials|Chemicals|China|CNE000001F39|17771||10.38B|10380000000|5.03|22890849|1.87|-6.49|4.97-5.25|5.48|2064349448|0.91|16.8|21.58B|21580000000|0.3|0.08|1.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.35|3|7.5|7.2|35|4|32|-0.0113|0|0|-0.4292|0.013|14.7697|0.7475|2025-04-25|15/12/2024|||||5.0300002098083|1|2025-04-24|15/03/2025|||||5.0300002098083|1|2024-10-26|15/09/2024|0.03||5320000000||5.8000001907349|1|2024-08-30|15/06/2024|0.12||5520000000||5.0599999427795|1|2024-04-26|15/12/2023||0.64|5500000000||5.4800000190735|1|2024-04-25|15/03/2024|||5200000000|5200000000|5.3400001525879|1|2023-10-27|15/09/2023|0.09|0.09|5400000000|5400000000|5.5199999809265|1|2023-08-26|15/06/2023|0.12|0.12|5560000000|5560000000|5.8699998855591|1|2023-04-28|15/03/2023|-0.05||5460000000||5.9499998092651|1|2023-04-14|15/12/2022|0.02||5570000000|5570000000|6.4899997711182|1|2022-10-29|15/09/2022|0.11|0.11|5860000000|5860000000|5.960000038147|1|2022-08-25|15/06/2022|0.24|0.24|6380000000|6380000000|6.9200000762939|1|2022-04-30|15/03/2022|0.07||5870000000||6.5500001907349|1|2022-03-16|15/12/2021|0.07|0.07|5920000000|5920000000|8.2200002670288|1|2021-10-30|15/09/2021|0.17|0.17|6070000000|6070000000|9.2299995422363|1|2021-08-27|15/06/2021|0.28|0.28|5560000000|5560000000|13.979999542236|1|2021-04-30|15/03/2021|0.29|0.29|5640000000|5640000000|11.800000190735|1|2021-04-09|15/12/2020|0.33||5200000000|5200000000|11.189999580383|1|2020-10-29|15/09/2020|0.15|0.15|4600000000|4600000000|7.2300000190735|1|2020-08-28|15/06/2020|-0.03|-0.03|3960000000|3960000000|5.710000038147|1
2025-04-07 04:28:12|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|603938|CNY|Basic Materials|Chemicals|China|CNE100002WS7|1012||5.62B|5620000000|14.73|4536177|6.5|-16.36|14.17-15.39|14.87|381249797|0.72|82.5|1.83B|1830000000|0.18|0.05|0.33|2025-04-16 00:00:00|2025-04-16|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|12|1|12|12|33|4|24|-0.0101|0|0|0.0872|0.0442|22.2546|6.2713|2025-04-17|15/03/2025|||||14.729999542236|1|2025-04-16|15/12/2024|||||14.729999542236|1|2024-10-29|15/09/2024|||||12.25|1|2024-08-14|15/06/2024|||450000000||10.329999923706|1|2024-04-19|15/03/2024|||||12.949999809265|1|2024-04-12|15/12/2023|||||14.460000038147|1|2023-10-27|15/09/2023|||||16.170000076294|1|2023-08-15|15/06/2023|||||20.459999084473|1|2023-04-18|15/03/2023|0.37||573900000||24.850009918213|1|2023-03-31|15/12/2022|0.46||737000000|737000000|23.600009918213|1|2022-10-13|15/09/2022|0.8||712000000|712000000|30.571441650391|1|2022-08-25|15/06/2022|0.93||806200000||34.642871856689|1|2022-04-28|15/03/2022|0.77||533300000||20.581649780273|1|2022-03-09|15/12/2021|0.46||467100000||23.71940612793|1|2021-10-27|15/09/2021|0.51||497000000||27.040838241577|1|2021-08-12|15/06/2021|0.49||346600000||35.423496246338|1|2021-04-16|15/03/2021|0.35||288100000||11.57772064209|1|2021-03-19|15/12/2020|0.20||265800000||15.379132270813|1|2020-10-29|15/09/2020|0.2||255500000||12.994515419006|1|2020-08-13|15/06/2020|0.16||251200000||18.131881713867|1
2025-04-07 04:28:20|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|603133|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002Y90|317||60.66M|60660000|0.29|11360793|-93.53|-6|0.27-0.3|0.29|209185200|0.261||137.39M|137390000|-0.309|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0165|0|0|0.2111|0.0007|11.9813|9.8871|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1|2022-10-28|15/09/2022|-0.07||31120000||11.720000267029|1|2022-08-30|15/06/2022|-0.03||32180000||11.430000305176|1|2022-04-28|15/03/2022|-0.06||21380000||7.4800000190735|1|2022-04-28|15/12/2021|-0.37||47650000||7.4800000190735|1|2021-10-12|15/09/2021|-0.1||57610000||10.619999885559|1|2021-08-27|15/06/2021|-1.6||83020000||12.529999732971|1|2021-04-28|15/12/2020|-0.14||115200000||10.260000228882|1|2021-04-28|15/03/2021|-0.12||134900000||10.260000228882|1|2020-10-30|15/09/2020|-0.12||192800000||14.590000152588|1|2020-08-28|15/06/2020|-0.12||141100000||17.329999923706|1|2020-04-29|15/12/2019|-0.13||199200000||15.939999580383|1|2020-04-29|15/03/2020|-0.07||113500000||15.939999580383|1|2019-10-30|15/09/2019|0.05||143100000||17.14999961853|1|2019-08-28|15/06/2019|-0.08||118100000||20.520000457764|1|2019-04-26|15/12/2018|0.03||151500000||18.549999237061|1|2019-04-25|15/03/2019|-0.04||88020000||19.909999847412|1|2018-10-26|15/09/2018|0.07||133200000||16.219999313354|1|2018-08-23|15/06/2018|0.11||147900000||16.290000915527|1
2025-04-07 04:28:30|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|600535|CNY|Healthcare|Pharmaceuticals|China|CNE000001C81|10958||22.36B|22360000000|14.97|11530401|-3.82|-17.77|14.82-15.28|15.47|1493950005|0.47|23.39|8.5B|8500000000|0.64|0.86|5.51|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|sell|strong_buy|buy|sell|strong_buy|buy|16.6|8|18|14.5|35|4|33|0.0038|-0.0747|-0.1817|0.0932|0.0012|25.2336|2.2016|2025-04-29|15/03/2025||0.22|||14.970000267029|1|2025-02-24|15/12/2024|0.19|0.16|||15.079999923706|1|2024-10-26|15/09/2024|0.12|0.21|2090000000||15.239999771118|1|2024-08-24|15/06/2024|0.25|0.21|2320000000|2320000000|13.510000228882|1|2024-04-26|15/03/2024|0.2|0.2|2050000000|2050000000|14.89999961853|1|2024-04-16|15/12/2023|-0.21|-0.21|2100000000|2100000000|15.630000114441|1|2023-10-28|15/09/2023|0.22|0.22|2180000000|2020000000|14.430000305176|1|2023-08-26|15/06/2023|0.29|0.29|2310000000|2310000000|13.189999580383|1|2023-04-25|15/03/2023|0.18|0.18|2080000000|2080000000|15.5|1|2023-03-28|15/12/2022|0.05|0.05|2490000000|2490000000|13.710000038147|1|2022-10-26|15/09/2022|0.05|0.05|2090000000|6860000000|10.14999961853|1|2022-08-20|15/06/2022|0.1|0.1|2140000000|6860000000|10.10000038147|1|2022-04-26|15/03/2022|-0.37|-0.37|1870000000|5140000000|12.170000076294|1|2022-03-22|15/12/2021|0.58|0.58|2180000000|6220000000|14.970000267029|1|2021-10-27|15/09/2021|0.32|0.38|1940000000|6220000000|13.270000457764|1|2021-08-26|15/06/2021|0.45|0.43|2060000000|6220000000|12.670000076294|1|2021-04-24|15/03/2021|0.21|0.21|1760000000|4670000000|13.699999809265|1|2021-03-30|15/12/2020|0.02|0.08|2190000000|5680000000|13.279999732971|1|2020-10-29|15/09/2020|0.27|0.272|2770000000|5680000000|17.280000686646|1|2020-08-26|15/06/2020|0.26|0.19|4670000000|5680000000|17.549999237061|1
2025-04-07 04:28:38|08106|100343|/equities/teba|SHANGHAICOMP|600089|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000RB8|27583||56.53B|56530000000|11.26|40209407|-22.39|-16.1|11.01-11.65|12.06|5020248734|0.39|10.24|96.81B|96810000000|1.1|0.2|1.66|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.47|4|15.4|10|35|4|28|0.0031|-0.0201|0.018|0.3132|0.0722|16.8964|1.0996|2025-05-06|15/03/2025|||||11.260000228882|1|2025-04-22|15/12/2024|||||11.260000228882|1|2024-10-30|15/09/2024|0.25||24480000000||14.420000076294|1|2024-08-30|15/06/2024|0.21||24260000000||12.369999885559|1|2024-04-29|15/03/2024|||||13.859999656677|1|2024-04-09|15/12/2023|0.26|0.26|24550000000|24550000000|15.239999771118|1|2023-10-28|15/09/2023|||||14.109999656677|1|2023-08-16|15/06/2023|0.54|0.54|23530000000|23530000000|15.89999961853|1|2023-04-25|15/12/2022|0.9538||31350000000||17.423082351685|1|2023-04-25|15/03/2023|0.9308|0.93|26290000000|26290000000|17.423082351685|1|2022-10-29|15/09/2022|0.8231|0.82|25850000000|25850000000|15.946159362793|1|2022-08-27|15/06/2022|0.7538|0.77|21660000000|21660000000|19.584621429443|1|2022-04-23|15/03/2022|0.56|0.56|17100000000|17100000000|14.607696533203|1|2022-04-12|15/12/2021|0.3708||22200000000||14.492312431335|1|2021-10-29|15/09/2021|0.4231||16610000000||25.799999237061|1|2021-08-28|15/06/2021|0.2077||13050000000||20.520000457764|1|2021-04-30|15/03/2021|0.4385||9440000000||12.810000419617|1|2021-04-15|15/12/2020|0.1923||14620000000||10.979999542236|1|2020-10-31|15/09/2020|0.1308||11510000000||8.210000038147|1|2020-08-28|15/06/2020|0.1077||10090000000||8.1400003433228|1
2025-04-07 04:28:46|08107|100540|/equities/tdg-holding|SHANGHAICOMP|600330|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE0000016W2|4698||7.72B|7720000000|6.34|22952030|-11.45|-8.42|6.34-6.75|7.1|1218119796|0.69|45.29|3.35B|3350000000|0.14|0.08|1.14|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.38|1|8.38|8.38|34|4|27|-0.0054|0|0|0.6239|0.0534|50.2746|3.4407|2025-04-25|15/03/2025|||||6.3400001525879|1|2025-04-18|15/12/2024|||||6.3400001525879|1|2024-10-29|15/09/2024|||993000000||7.5999999046326|1|2024-08-21|15/06/2024|||720000000|720000000|6.0900001525879|1|2024-04-26|15/03/2024|||844000000|844000000|7.25|1|2024-04-16|15/12/2023|||||7.3800001144409|1|2023-10-28|15/09/2023|||900000000|900000000|8.6099996566772|1|2023-08-18|15/06/2023|||||10.060000419617|1|2023-04-26|15/03/2023|0.07||907200000||11.050000190735|1|2023-04-15|15/12/2022|0.02||1100000000||11.89999961853|1|2022-10-18|15/09/2022|0.4||1280000000||11.859999656677|1|2022-08-31|15/06/2022|0.14||1160000000||12.970000267029|1|2022-04-30|15/03/2022|0.11||964000000||8.3400001525879|1|2022-03-22|15/12/2021|0.07||1010000000||11.829999923706|1|2021-10-20|15/09/2021|0.12||1240000000||11.279999732971|1|2021-08-18|15/06/2021|0.11||986300000||12|1|2021-04-24|15/03/2021|0.11||850800000||8.420000076294|1|2021-04-22|15/12/2020|0.05||929100000||8.5299997329712|1|2020-10-20|15/09/2020|0.12||817800000||10.300000190735|1|2020-08-29|15/06/2020|0.02||897400000||11.25|1
2025-04-07 04:28:55|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|603289|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002V02|889||2.32B|2320000000|7.95|6645765|-2.75|-11.74|7.95-8.4|9.05|291798821|0.88|49.69|1.09B|1090000000|0.16|0.15|1.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0923|0|0|-0.2094|0.0676|19.9492|3.2779|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1|2022-10-28|15/09/2022|0.13||345800000||10.119999885559|1|2022-08-29|15/06/2022|0.12||310000000||11.329999923706|1|2022-04-21|15/03/2022|0.1||257800000||8.7299995422363|1|2022-04-07|15/12/2021|0.03||232600000||10.210000038147|1|2021-10-21|15/09/2021|0.16||294000000||9.4499998092651|1|2021-07-29|15/06/2021|0.18||330600000||9.3400001525879|1|2021-04-30|15/03/2021|0.09||240400000||7.9899997711182|1|2021-04-10|15/12/2020|0.08||264400000||7.9899997711182|1|2020-10-23|15/09/2020|0.09||271500000||8.9099998474121|1|2020-08-22|15/06/2020|0.09||211200000||9.210000038147|1|2020-04-24|15/03/2020|0.09||126200000||8.0900001525879|1|2020-04-10|15/12/2019|0.09||230700000||8.1300001144409|1|2019-10-25|15/09/2019|0.14||161600000||10|1|2019-08-20|15/06/2019|0.14||230600000||12.75|1|2019-04-22|15/03/2019|0.1||180500000||11.529999732971|1|2019-04-12|15/12/2018|0.11||230600000||11.979999542236|1|2018-10-22|15/09/2018|0.1||158900000||8.6499996185303|1|2018-08-21|15/06/2018|0.09||224400000||10.609999656677|1
2025-04-07 04:29:04|08109|100733|/equities/tellhow|SHANGHAICOMP|600590|CNY|Industrials|Aerospace \u0026 Defense|China|CNE000001BS4|1693||8.14B|8140000000.000001|9.55|77403311|70.54|-12.45|9.45-9.94|9.55|852869750|0.5|-26.53|3.77B|3770000000|-0.36|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||32|4|25|-0.0372|0|0|-0.6195|0.3055|27.1774|1.3452|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1|2024-04-27|15/12/2023|||||5.1300001144409|1|2024-04-26|15/03/2024|||||5.0300002098083|1|2023-10-28|15/09/2023|||||6.7800002098083|1|2023-08-31|15/06/2023|||||6.4299998283386|1|2023-04-29|15/12/2022|-0.21||3130000000||6.25|1|2023-04-29|15/03/2023|0.07||1020000000||6.25|1|2022-10-29|15/09/2022|0.01||1200000000||6.3499999046326|1|2022-08-26|15/06/2022|0.12||870500000||6.7399997711182|1|2022-04-28|15/03/2022|0.18||983200000||5.1399998664856|1|2022-04-28|15/12/2021|-0.45||2800000000||5.1399998664856|1|2021-10-23|15/09/2021|0.00||1090000000||7.3299999237061|1|2021-08-28|15/06/2021|0.00||1240000000||8.329999923706|1|2021-04-24|15/03/2021|0.00||932000000||5.5799999237061|1|2021-04-24|15/12/2020|-0.42||3340000000||5.5799999237061|1|2020-10-28|15/09/2020|0.04||962200000||6.1199998855591|1|2020-08-22|15/06/2020|0.08||1070000000||7.0100002288818|1|2020-04-28|15/03/2020|0.00||666300000||5.8000001907349|1|2020-04-18|15/12/2019|0.00||1950000000||5.8800001144409|1
2025-04-07 04:29:12|08110|100664|/equities/tengda-constr|SHANGHAICOMP|600512|CNY|Industrials|Construction \u0026 Engineering|China|CNE000001D98|3475||3.41B|3410000000|2.13|17192716|4.02|-2.8|2.12-2.27|2.3|1598902832|0.29|53.25|3.8B|3800000000|0.04|0.02|0.86|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.006|0|0|0.1583|0.079|12.8219|1.2616|2025-04-28|15/03/2025|||||2.1300001144409|1|2025-04-11|15/12/2024|||||2.1300001144409|1|2024-10-29|15/09/2024|||||2.4000000953674|1|2024-08-24|15/06/2024|||||1.960000038147|1|2024-04-28|15/03/2024|||||2.0199999809265|1|2024-04-16|15/12/2023|||||2.1199998855591|1|2023-10-28|15/09/2023|||800000000|800000000|2.5599999427795|1|2023-04-28|15/03/2023|0.08||817300000||2.710000038147|1|2023-04-14|15/12/2022|0.1||1470000000||2.6800000667572|1|2022-10-28|15/09/2022|-0.12||1260000000||2.789999961853|1|2022-08-26|15/06/2022|0.09||1710000000||2.7400000095367|1|2022-04-28|15/12/2021|0.02||2210000000||3.670000076294|1|2021-10-27|15/09/2021|0.12||1330000000||2.9700000286102|1|2021-08-24|15/06/2021|0.12||1340000000||3.5299999713898|1|2021-04-28|15/03/2021|0.25||2040000000||2.6900000572205|1|2021-04-16|15/12/2020|0.08||2470000000||2.710000038147|1|2020-10-28|15/09/2020|0.16||1660000000||2.9000000953674|1|2020-08-24|15/06/2020|0.16||1080000000||3|1|2020-04-28|15/03/2020|-0.02||690100000||3.4400000572205|1|2020-04-03|15/12/2019|-0.03||1920000000||3.2599999904633|1
2025-04-07 04:29:23|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|603900|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE100003068|1652||2.02B|2020000000|5.98|19815116|-2.06|-10.92|5.98-6.11|6.62|338553840|0.49|-20.62|1.05B|1050000000|-0.29|0.1|1.51|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||33|4|24|0.0028|0|0|-1.1109|-0.0004|17.8813|2.7708|2025-04-24|15/03/2025|||||5.9800000190735|1|2025-04-23|15/12/2024|||||5.9800000190735|1|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-20|15/06/2024|||||5.960000038147|1|2024-04-29|15/03/2024|||||6.3400001525879|1|2024-04-19|15/12/2023|||||7.2600002288818|1|2023-10-28|15/09/2023|||||6.3099999427795|1|2023-08-18|15/06/2023|||||6.7399997711182|1|2023-04-28|15/03/2023|0.05||250100000||6.3099999427795|1|2023-04-20|15/12/2022|-0.13||137600000||6.4000000953674|1|2022-10-26|15/09/2022|-0||231700000||6|1|2022-08-27|15/06/2022|-0.03||220900000||7.0500001907349|1|2022-04-28|15/12/2021|-0.19||237700000||6.2300000190735|1|2022-04-28|15/03/2022|0.04||322300000||6.2300000190735|1|2021-10-30|15/09/2021|0.03||297000000||6.9800000190735|1|2021-08-28|15/06/2021|0.03||350600000||7.4400000572205|1|2021-04-29|15/12/2020|0.03||345600000||6.8800001144409|1|2021-04-29|15/03/2021|0.03||438900000||6.8800001144409|1|2020-10-29|15/09/2020|0.08||342600000||8.3999996185303|1|2020-08-18|15/06/2020|0.16||317600000||8.3900003433228|1
2025-04-07 04:29:30|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|603789|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000022X6|500||1.71B|1710000000|6.58|14828010|-30.19|-11.3|5.81-6.89|6.31|260300000|0.72|-14.95|323.51M|323510000|-0.44|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.003|0|0|0.6897|1.5859|14.0535|13.4317|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1|2022-10-27|15/09/2022|-0.11||76220000||8.0500001907349|1|2022-08-26|15/06/2022|-0.05||112700000||8.5699996948242|1|2022-04-28|15/12/2021|-0.43||3720000||7.0300002098083|1|2022-04-28|15/03/2022|-0.04||66340000||7.0300002098083|1|2021-10-29|15/09/2021|-0.1||118900000||12.619999885559|1|2021-08-27|15/06/2021|-0.04||163200000||12.840000152588|1|2021-04-28|15/03/2021|-0.14||116000000||13.020000457764|1|2021-04-28|15/12/2020|-0.76||26910000||13.020000457764|1|2020-10-28|15/09/2020|-0.11||83640000||13.039999961853|1|2020-08-28|15/06/2020|-0.14||88120000||14.060000419617|1|2020-04-28|15/03/2020|-0.06||49740000||13.109999656677|1|2020-04-28|15/12/2019|-0.01||156900000||13.109999656677|1|2019-10-29|15/09/2019|0.03||193200000||14.920000076294|1|2019-08-29|15/06/2019|0.01||150400000||13.380000114441|1|2019-04-26|15/03/2019|0.02||204900000||13.449999809265|1|2019-04-26|15/12/2018|-0.24||66530000||13.449999809265|1|2018-10-29|15/09/2018|0.07||247500000||12.64999961853|1|2018-08-25|15/06/2018|0.01||234000000||12.449999809265|1
2025-04-07 04:29:41|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|603096|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002XR7|397||2.74B|2740000000|17.79|2807488|9.91|-24.7|17.78-18.94|19.65|154234624|0.68|18.53|883.19M|883190000|0.97|0.9|4.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|17.85|1|17.85|17.85|33|4|30|0.0236|-0.2088|-0.0118|-0.078|0.0081|33.1832|6.534|2025-04-25|15/03/2025|||||17.790000915527|1|2025-04-23|15/12/2024|||||17.790000915527|1|2024-10-29|15/09/2024||||220000000|18.440000534058|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1|2024-04-27|15/12/2023|||244000000||16.870000839233|1|2024-04-26|15/03/2024|||225000000|225000000|16.569999694824|1|2023-10-28|15/09/2023|||217000000|217000000|17.309999465942|1|2023-08-11|15/06/2023|||235000000|235000000|19.430000305176|1|2023-04-28|15/12/2022|0.06||234200000||22.639999389648|1|2023-04-28|15/03/2023|0.28||205000000|205000000|22.639999389648|1|2022-10-29|15/09/2022|0.27||257000000|257000000|16.780000686646|1|2022-08-25|15/06/2022|0.24||239000000|239000000|18.049999237061|1|2022-04-29|15/03/2022|0.00||207000000|207000000|16.35000038147|1|2022-04-29|15/12/2021|-0||241100000||16.35000038147|1|2021-10-29|15/09/2021|0.23||223140000||26.469999313354|1|2021-08-18|15/06/2021|0.24||241000000|241000000|30.180000305176|1|2021-04-29|15/03/2021|0.3333||217000000||39.716651916504|1|2021-04-20|15/12/2020|0.2917|0.61|221000000||43.85831451416|1|2020-10-30|15/09/2020|0.35||218000000||38.233318328857|1|2020-08-22|15/06/2020|0.49||247000000||50.291648864746|1
2025-04-07 04:29:49|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|605168|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100003ZY6|1305||6.08B|6080000000|25.98|4949273|-30.66|-42.4|25.98-27.49|28.98|210559686|1.69|18.83|4.48B|4480000000|1.84|1.7|5.89|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.54|1|36.54|36.54|24|4|19|-0.0698|0.298|0|0.3398|0.1068|39.1371|6.0311|2025-04-26|15/12/2024|||||25.979999542236|1|2025-04-14|15/03/2025|||||25.979999542236|1|2024-10-31|15/09/2024|||1170000000|1170000000|30.639999389648|1|2024-08-14|15/06/2024|||976000000|976000000|24.049999237061|1|2024-04-30|15/12/2023||2.42|||39.944816589355|1|2024-04-29|15/03/2024|||936000000|936000000|39.17240524292|1|2023-10-30|15/09/2023||0.68|1690000000|1690000000|39.489643096924|1|2023-08-15|15/06/2023||0.99|1260000000|1260000000|53.420677185059|1|2023-04-14|15/03/2023|0.6611|0.66|930900000||81.331703186035|1|2023-04-12|15/12/2022|2.04|2.01|2080000000||70.477966308594|1|2022-10-21|15/09/2022|0.4043|0.4|1540000000|1540000000|39.952419281006|1|2022-08-10|15/06/2022|0.7325|0.78|1140000000|1140000000|46.615909576416|1|2022-04-16|15/03/2022|1.13|0.37|894800000||62.529384613037|1|2022-04-09|15/12/2021|1.15|1.15|1430000000|1430000000|84.554023742676|1|2021-10-18|15/09/2021|0.4436|0.44|738300000||85.389915466309|1|2021-08-18|15/06/2021|1.63|0.66|840000000||93.638076782227|1|2021-04-19|15/03/2021|0.76|0.55|563400000||100.50463867188|1|2021-04-15|15/12/2020|0.851|0.85|970800000||99.143760681152|1|2020-12-02|15/09/2020|0.3811|0.38|687500000||141.95960998535|1|2020-09-02|15/06/2020|0.3614|0.36|704600000||149.46170043945|1
2025-04-07 04:29:58|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|600582|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001B90|17965||24.33B|24330000000|5.88|46347815|-11.95|-8.05|5.87-6.15|6.41|4138588892|0.44|9.41|30.53B|30530000000|0.63|0.28|4.37|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|8|3|8|8|34|4|28|0.0051|0.0142|0.0004|0.7835|0.0669|18.31|0.9052|2025-04-25|15/03/2025|||||5.8800001144409|1|2025-03-21|15/12/2024|||8540000000||6.460000038147|1|2024-10-30|15/09/2024|||||6.1599998474121|1|2024-08-28|15/06/2024|||7510000000|7500000000|5.4499998092651|1|2024-04-26|15/03/2024|||||7.5300002098083|1|2024-03-21|15/12/2023||0.11|8020000000|8020000000|6.8299999237061|1|2023-10-26|15/09/2023||0.14|||4.960000038147|1|2023-08-31|15/06/2023||0.22|||5.6399998664856|1|2023-04-28|15/03/2023|0.13|0.13|6650000000|6650000000|4.9899997711182|1|2023-03-31|15/12/2022|0.09|0.09|7550000000||5.460000038147|1|2022-10-28|15/09/2022|0.11|0.11|6680000000||5.3099999427795|1|2022-08-31|15/06/2022|0.18|0.13|7200000000||4.9299998283386|1|2022-04-29|15/03/2022|0.1|0.1|5990000000||4.3200001716614|1|2022-04-21|15/12/2021|0.11|0.11|6850000000||4.5|1|2021-10-30|15/09/2021|0.08|0.08|5930000000||4.1700000762939|1|2021-08-27|15/06/2021|0.14|0.14|5640000000||5.2300000190735|1|2021-04-30|15/03/2021|0.06|0.06|5150000000||3.7599999904633|1|2021-04-21|15/12/2020|0.12|0.12|6860000000||3.579999923706|1|2020-10-30|15/09/2020|0.07|0.07|5170000000||3.0599999427795|1|2020-08-28|15/06/2020|0.12|0.15|4960000000||3.170000076294|1
2025-04-07 04:30:07|08116|100903|/equities/tianjin-global|SHANGHAICOMP|600800|CNY|Basic Materials|Chemicals|China|CNE000000CY2|765||2.91B|2910000000|2.62|26138563|0.34|-5.31|2.62-2.73|2.94|1110045216|0.26|-4.44|4.15B|4150000000.0000005|-0.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0102|0|0|-0.8751|2.5138|-22.65|31.2742|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1|2022-10-28|15/09/2022|-0.08||1210000000||3.8499999046326|1|2022-08-29|15/06/2022|-0.09||1180000000||4.0799999237061|1|2022-04-25|15/03/2022|-0.05||852700000||4.3400001525879|1|2022-04-08|15/12/2021|0.06||1150000000||4.8200001716614|1|2021-10-27|15/09/2021|0.02||1220000000||4.3800001144409|1|2021-08-24|15/06/2021|0.02||958000000||4.3099999427795|1|2021-04-27|15/03/2021|-0.05||916900000||4.8899998664856|1|2021-03-18|15/12/2020|-0.05||923800000||5.210000038147|1|2020-10-16|15/09/2020|-0.05||1030000000||4.5999999046326|1|2020-08-25|15/06/2020|0.03||763100000||4.8499999046326|1|2020-04-29|15/03/2020|-0.05||12830000||4.8499999046326|1|2020-04-23|15/12/2019|-0.05||33740000||5.039999961853|1|2019-10-29|15/09/2019|-0.04||19820000||5.7699999809265|1|2019-08-14|15/06/2019|-0.04||32630000||5.1500000953674|1|2019-04-25|15/03/2019|-0.03||17820000||9.25|1|2019-03-12|15/12/2018|0.19||37780000||6.8899998664856|1|2018-10-29|15/09/2018|-0.02||29480000||5.4699997901917|1|2018-08-29|15/06/2018|-0.03||43720000||5.4699997901917|1
2025-04-07 04:30:12|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|601162|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100003F43|3893||36.03B|36030000000|3.81|357890375|42.52|-6.5|3.78-4.05|4.19|8597970474|||2.14B|2140000000.0000002|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|||||17|4|16|0.0095|0|0|-0.8439|-0.8656|46.7545|6.645|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1|2022-10-30|15/09/2022|||696400000||2.7300000190735|1|2022-08-30|15/06/2022|0.07||766500000||3.0499999523163|1|2022-04-29|15/03/2022|-0.01||365300000||2.8699998855591|1|2022-03-30|15/12/2021|-0||1490000000||3.3399999141693|1|2021-10-29|15/09/2021|0.04||1290000000||3.9000000953674|1|2021-08-30|15/06/2021|0.02||951000000||4.3600001335144|1|2021-04-28|15/03/2021|0.01||672200000||4.8200001716614|1|2021-04-28|15/12/2020|-0.03||908800000||4.8200001716614|1|2020-10-30|15/09/2020|0.04||1370000000||6.0900001525879|1|2020-08-30|15/06/2020|0.05||1220000000||6.9000000953674|1|2020-04-27|15/03/2020|0.02||837900000||5.3000001907349|1|2020-04-27|15/12/2019|0.02||1380000000||5.3000001907349|1|2019-10-30|15/09/2019|||647500000||5.4959979057312|1|2019-08-28|15/06/2019|0.01||782300000||7.9594140052795|1|2019-04-26|15/03/2019|0.02||1030000000||8.679762840271|1|||
2025-04-07 04:30:22|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|603712|CNY|Technology|Communications \u0026 Networking|China|CNE1000030X9|2357||14.39B|14390000000|18.64|19265563|-15.69|-24.68|17.48-18.96|19.22|772000000|0.37|124.4|2.61B|2610000000|0.15|0.06|0.31|2025-04-23 00:00:00|2025-04-23|sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|24.06|4|27|21.13|33|4|28|-0.0676|-0.0215|0|2.217|0.4199|190.6783|10.1768|2025-04-25|15/03/2025|||||18.639999389648|1|2025-04-23|15/12/2024|||||18.639999389648|1|2024-10-30|15/09/2024|||408000000||18.450000762939|1|2024-08-15|15/06/2024|||||17.209999084473|1|2024-04-30|15/03/2024|||490000000|490000000|22.860000610352|1|2024-03-28|15/12/2023|||1000000000|1000000000|24.409999847412|1|2023-10-28|15/09/2023|||885000000|885000000|24.920000076294|1|2023-08-29|15/06/2023|0.237|0.24|908000000|908000000|25|1|2023-04-28|15/03/2023|0.03||472400000||33.360000610352|1|2023-03-31|15/12/2022|0.611|0.61|1830000000|1830000000|30.870000839233|1|2022-10-28|15/09/2022|0.13||841000000|841000000|37.759998321533|1|2022-08-18|15/06/2022|0.238|0.24|962000000|962000000|29.040000915527|1|2022-04-28|15/12/2021|0.574||1690000000||27.10000038147|1|2022-04-28|15/03/2022|0.028|0.03|410000000|410000000|27.10000038147|1|2021-10-28|15/09/2021|0.18||666000000||37.299999237061|1|2021-08-18|15/06/2021|0.18||745000000|745000000|43.060001373291|1|2021-04-30|15/03/2021|0.02||346600000||33.950000762939|1|2021-03-18|15/12/2020|0.46||1390000000||33.259998321533|1|2020-10-28|15/09/2020|0.09||470000000|470000000|45.389999389648|1|2020-08-06|15/06/2020|0.01||576100000||51.689998626709|1
2025-04-07 04:30:30|08119|100633|/equities/benefo|SHANGHAICOMP|600468|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001832|1819||4.72B|4720000000|4.34|31861272|-1.83|-5.48|4.34-4.59|4.93|1087735321|0.53|36.17|1.92B|1920000000|0.12|0.03|0.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0239|0|0|0.1705|0.0783|60.5655|3.0856|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1|2022-10-27|15/09/2022|0.04||618700000||4.25|1|2022-08-25|15/06/2022|0.03||612600000||5.0599999427795|1|2022-04-27|15/03/2022|0.03||518400000||3.5299999713898|1|2022-04-19|15/12/2021|0.01||574400000||4.2300000190735|1|2021-10-29|15/09/2021|0.04||648700000||4.9000000953674|1|2021-08-18|15/06/2021|0.03||605200000||4.6500000953674|1|2021-04-20|15/03/2021|0.03||511300000||4.1799998283386|1|2021-04-20|15/12/2020|0.02||664800000||4.1799998283386|1|2020-10-29|15/09/2020|0.04||593800000||4.7699999809265|1|2020-08-27|15/06/2020|0.02||532000000||5.9000000953674|1|2020-04-28|15/03/2020|0.02||408900000||4.8000001907349|1|2020-04-28|15/12/2019|0.01||408500000||4.8000001907349|1|2019-10-29|15/09/2019|0.01||425400000||3.539999961853|1|2019-08-28|15/06/2019|0.01||370800000||3.5|1|2019-04-26|15/03/2019|0.02||364500000||4.4899997711182|1|2019-04-26|15/12/2018|||317800000||4.4899997711182|1|2018-10-29|15/09/2018|0.01||331500000||3.0199999809265|1|2018-08-18|15/06/2018|0.03||394900000||4.0700001716614|1
2025-04-07 04:30:39|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|600874|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000HX3|2321|Tianjin Capital Environmental Protection Group Co Ltd|8.54B|8539999999.999999|5.44|9450744|2.07|-6.46|5.43-5.8|5.86|1570418085|0.32|10.67|||0.51|0.17|2.81|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|0.0092|0|0|0.0762|0.0337|22.26|5.0431|2025-04-29|15/03/2025|||||5.4400000572205|1|2025-03-21|15/12/2024|||||5.9699997901917|1|2024-10-25|15/09/2024|||||5.7300000190735|1|2024-08-23|15/06/2024|||||5.6100001335144|1|2024-04-23|15/03/2024|0.16|0.16|1080000000|1080000000|5.9099998474121|1|2024-03-22|15/12/2023|||||5.5199999809265|1|2023-10-25|15/09/2023|||||5.5999999046326|1|2023-08-25|15/06/2023|||||5.9299998283386|1|2023-04-25|15/03/2023|0.13|0.13|976640000|976640000|5.8200001716614|1|2023-03-26|15/12/2022|0.08||1290000000||6.3499999046326|1|2022-10-25|15/09/2022|0.17|0.17|1100000000||6.210000038147|1|2022-08-30|15/06/2022|0.14||1060000000||6.9499998092651|1|2022-04-26|15/03/2022|0.14||1070000000||6.25|1|2022-03-24|15/12/2021|0.11||1270000000||7.1300001144409|1|2021-10-25|15/09/2021|0.17||1360000000||6.0700001716614|1|2021-08-25|15/06/2021|0.1||1030000000||5.9699997901917|1|2021-04-27|15/03/2021|0.12||875300000||6.1300001144409|1|2021-03-25|15/12/2020|0.09||883700000||6.6799998283386|1|2020-10-28|15/09/2020|0.13||958800000||6.710000038147|1|2020-08-26|15/06/2020|0.09||805100000||7.6799998283386|1
2025-04-07 04:30:48|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|600082|CNY|Real Estate|Real Estate Operations|China|CNE000000RD4|61||1.73B|1730000000|2.67|9002255|3.15|-3.65|2.66-2.85|2.9|646115826|0.59|-6289.16|117.94M|117940000|0|0.01|0.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||23|4|22|-0.012|0|0|-1.0091|0.7989|-0.75|6.0132|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1|2022-04-29|15/03/2022|-0.02||119700000||3.5|1|2022-04-29|15/12/2021|0.08||340200000||3.5|1|2021-10-28|15/09/2021|-0.02||51270000||2.6800000667572|1|2021-08-30|15/06/2021|-0.03||325500000||2.6800000667572|1|2021-04-28|15/03/2021|-0.02||194600000||2.9000000953674|1|2021-04-28|15/12/2020|0.11||162200000||2.9000000953674|1|2020-10-29|15/09/2020|-0.04||122000000||3.3599998950958|1|2020-08-27|15/06/2020|-0||107200000||3.7400000095367|1|2020-04-29|15/03/2020|-0.02||66730000||3.4400000572205|1|2020-04-09|15/12/2019|-0||184100000||3.539999961853|1|2019-10-29|15/09/2019|-0||67940000||4.1399998664856|1|2019-08-28|15/06/2019|0.02||155200000||4.1500000953674|1|2019-04-29|15/03/2019|0.01||270400000||4.9400000572205|1|2019-04-18|15/12/2018|0.02||325700000||5.3600001335144|1|2018-10-29|15/09/2018|-0.01||63270000||3.6099998950958|1|2018-08-31|15/06/2018|||357600000||4.3600001335144|1|2018-04-26|15/03/2018|0.01||34810000||5.2199997901917|1|2018-02-03|15/12/2017|0.09||113100000||5.0199999809265|1
2025-04-07 04:30:57|08122|100832|/equities/tianjin-port|SHANGHAICOMP|600717|CNY|Industrials|Transport Infrastructure|China|CNE000000L16|5084||12.59B|12590000000|4.35|18425042|6.9|-5.49|4.34-4.68|4.72|2894001038|0.33|12.79|12.07B|12070000000|0.34|0.1|2.13|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0042|0|0|0.0921|-0.002|15.8448|1.366|2025-04-24|15/03/2025|||||4.3499999046326|1|2025-03-24|15/12/2024|||||4.7600002288818|1|2024-10-25|15/09/2024|||||4.789999961853|1|2024-08-24|15/06/2024|||||4.5799999237061|1|2024-04-25|15/03/2024|||||4.4800000190735|1|2024-03-23|15/12/2023|||||4.3299999237061|1|2023-10-27|15/09/2023|||||4.2399997711182|1|2023-08-25|15/06/2023|||||4.4400000572205|1|2023-04-28|15/03/2023|0.1||2600000000|2600000000|4.7300000190735|1|2023-03-25|15/12/2022|-0||2740000000||4.2199997901917|1|2022-10-28|15/09/2022|0.08||2370000000||4.1199998855591|1|2022-08-26|15/06/2022|0.14||3310000000||4.0500001907349|1|2022-04-29|15/03/2022|0.08||2400000000||4.1100001335144|1|2022-03-25|15/12/2021|0.08||3680000000||4.0300002098083|1|2021-10-29|15/09/2021|0.06||3680000000||4.1500000953674|1|2021-08-27|15/06/2021|0.15||3920000000||3.9300000667572|1|2021-04-29|15/03/2021|0.12||3190000000||4.7699999809265|1|2021-03-25|15/12/2020|0.03||3820000000||4.8600001335144|1|2020-10-30|15/09/2020|0.12||4000000000||4.5999999046326|1|2020-08-22|15/06/2020|0.13||2900000000||4.8099999427795|1
2025-04-07 04:31:07|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|600322|CNY|Real Estate|Real Estate Operations|China|CNE0000018Z1|419||2.29B|2290000000|2.07|41685513|24.32|-3.36|2.07-2.21|2.28|1105700000|0.47|-14.93|351.92M|351920000|-0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|4|26|0.0009|0|0|4.0742|2.249|8.3142|1.42|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1|2024-04-30|15/12/2023|||||1.7699999809265|1|2024-04-29|15/03/2024|||||1.6100000143051|1|2023-10-28|15/09/2023|||||2.25|1|2023-08-31|15/06/2023|||||3.6199998855591|1|2023-04-29|15/12/2022|-0.31||362000000||1.8700000047684|1|2023-04-29|15/03/2023|-0.13||1720000000||1.8700000047684|1|2022-10-31|15/09/2022|0.38||851700000||1.8899999856949|1|2022-08-31|15/06/2022|-0.14||1960000000||2.0199999809265|1|2022-04-30|15/03/2022|-0.19||182300000||2.1300001144409|1|2022-04-12|15/12/2021|-1.55||3650000000||2.5699999332428|1|2021-10-30|15/09/2021|-0.03||525300000||1.7799999713898|1|2021-08-31|15/06/2021|-0.06||348200000||1.8200000524521|1|2021-04-30|15/12/2020|-2.3||806300000||1.9900000095367|1|2021-04-30|15/03/2021|-0.03||137500000||1.9900000095367|1|2020-10-31|15/09/2020|0.02||740600000||2.3699998855591|1|2020-08-28|15/06/2020|-0.02||529900000||2.829999923706|1|2020-04-30|15/03/2020|0.03||676100000||2.4500000476837|1|2020-04-30|15/12/2019|-0.07||6330000000||2.4500000476837|1
2025-04-07 04:31:16|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|900938|USD|Industrials|Freight \u0026 Logistics Services|China|CNE000000JZ4|89|HNA Technology Co Ltd B|469.69M|469690000|0.162|873514|7.88|-0.209|0.16-0.174|0.18|2899337783|0.31|126.5|1.17B|1170000000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||21|2|4|-0.0512|0|0|1.4792|0.0193|5.8425|0.01|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-30|15/06/2024|||||0.12899999320507|1|2024-04-30|15/03/2024|||||0.15199999511242|1|2024-04-30|15/12/2023|||||0.15199999511242|1|2023-10-31|15/09/2023|||||0.18099999427795|1|2023-08-19|15/06/2023|||||0.18400000035763|1|2023-04-29|15/12/2022|||||0.2119999974966|1|2023-04-29|15/03/2023|||||0.2119999974966|1|2022-10-29|15/09/2022|||||0.2039999961853|1|2022-08-31|15/06/2022|||||0.23100000619888|1|2022-04-30|15/03/2022|||||0.23999999463558|1|2022-04-30|15/12/2021|||||0.23999999463558|1|2021-10-30|15/09/2021|||||0.27700001001358|1|2021-08-31|15/06/2021|||||0.266999989748|1|2021-04-30|15/03/2021|||||0.18400000035763|1|2021-04-20|15/12/2020|||||0.19099999964237|1|2018-04-29|15/03/2018|-0.02||74870000000||0.56800001859665|1|2018-02-03|15/12/2017|0.24||91570000000||0.56800001859665|1|2017-10-31|15/09/2017|0.03||77870000000||0.52999997138977|1|2017-08-31|15/06/2017|0.01||74300000000||0.53100001811981|1
2025-04-07 04:31:28|08125|100649|/equities/tianyao|SHANGHAICOMP|600488|CNY|Healthcare|Pharmaceuticals|China|CNE000001840|2678||4.25B|4250000000|3.89|6543050|7.2|-4.84|3.89-4.19|4.3|1091886680|0.41|32.42|3.22B|3220000000|0.12|0.09|2.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0062|0|0|-0.2535|0.054|19.8508|1.7988|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-29|15/06/2024|||||3.5899999141693|1|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-03-29|15/12/2023|||||3.960000038147|1|2023-10-28|15/09/2023|||||5.0999999046326|1|2023-08-30|15/06/2023|||||5|1|2023-04-28|15/03/2023|0.06||990500000||4.710000038147|1|2023-03-30|15/12/2022|-0.01||977100000||4.4000000953674|1|2022-10-28|15/09/2022|-0.01||909500000||4.6799998283386|1|2022-08-27|15/06/2022|0.03||912600000||4.1500000953674|1|2022-04-29|15/03/2022|0.04||889700000||3.9000000953674|1|2022-03-30|15/12/2021|0.04||1100000000||4.8400001525879|1|2021-10-28|15/09/2021|0.04||950900000||4.0999999046326|1|2021-08-28|15/06/2021|0.04||855000000||4.6100001335144|1|2021-04-29|15/03/2021|0.04||846700000||5.0199999809265|1|2021-03-26|15/12/2020|0.04||750100000||5.0500001907349|1|2020-10-29|15/09/2020|0.04||748900000||5.0799999237061|1|2020-08-27|15/06/2020|0.04||885700000||4.9899997711182|1|2020-04-29|15/03/2020|0.04||732200000||4.4699997901917|1|2020-03-26|15/12/2019|0.04||548800000||4.5799999237061|1
2025-04-07 04:31:36|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|600329|CNY|Healthcare|Pharmaceuticals|China|CNE000001808|4619|Tianjin Zhongxin Pharmaceutical Group Corp Ltd|23.25B|23250000000|30.19|4212156|2.54|-39.05|29.68-30.84|31.29|770094356||5.2|7.31B|7310000000|2.9|1.28|4.07|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0001|0|0|0.1622|0.0262|24.9917|2.3779|2025-04-30|15/03/2025|||||30.190000534058|1|2025-03-31|15/12/2024|||||32.279998779297|1|2024-10-30|15/09/2024|||||34.709999084473|1|2024-08-14|15/06/2024|||1880000000||33.319999694824|1|2024-04-29|15/03/2024|||||34.369998931885|1|2024-03-30|15/12/2023|||2430000000|2430000000|27.89999961853|1|2023-10-31|15/09/2023|||1710000000|1710000000|32.450000762939|1|2023-08-14|15/06/2023|||1930000000|1930000000|39.049999237061|1|2023-04-29|15/03/2023|0.52||2150000000|2150000000|43.020000457764|1|2023-04-01|15/12/2022|0.17||2690000000|2690000000|40.389999389648|1|2022-10-28|15/09/2022|0.34||1790000000||26.969999313354|1|2022-08-12|15/06/2022|0.35||1890000000||22.299999237061|1|2022-04-29|15/03/2022|0.26||1890000000||18.549999237061|1|2022-03-31|15/12/2021|0.14||1560000000||27.590000152588|1|2021-10-29|15/09/2021|0.26||1710000000||26.569999694824|1|2021-08-13|15/06/2021|0.23||1810000000||28.35000038147|1|2021-04-29|15/03/2021|0.23||1830000000||22.629999160767|1|2021-03-30|15/12/2020|0.23||1650000000||21.719999313354|1|2020-10-30|15/09/2020|0.2||1670000000||16.360000610352|1|2020-08-14|15/06/2020|0.2||1630000000||17.549999237061|1
2025-04-07 04:31:45|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|603717|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000030W1|441||2.00B|2000000000|6.91|19632360|16.57|-12.29|6.9-7.49|7.45|290146240|0.49|-5.4|701.69M|701690000|-1.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||23|4|22|-0.009|0|0|-3.7907|0.177|20.5284|4.3659|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1|2022-04-29|15/03/2022|0.08||123500000||7.0999999046326|1|2022-04-25|15/12/2021|-0.53||194200000||8.5699996948242|1|2021-10-29|15/09/2021|-0.08||136100000||13.670000076294|1|2021-08-26|15/06/2021|-0.17||169300000||12.890000343323|1|2021-04-16|15/03/2021|0.02||138500000||10.14999961853|1|2021-04-06|15/12/2020|-0.58||141300000||9.1099996566772|1|2020-10-15|15/09/2020|0.01||213400000||7.7800002098083|1|2020-08-28|15/06/2020|-0.05||140300000||8.3500003814697|1|2020-04-30|15/03/2020|-0.03||87520000||7.4499998092651|1|2020-04-25|15/12/2019|0.09||222200000||7.7699999809265|1|2019-10-29|15/09/2019|0.03||181400000||9.9799995422363|1|2019-08-23|15/06/2019|0.14||262500000||8.4799995422363|1|2019-04-29|15/03/2019|||171200000||10.010000228882|1|2019-04-26|15/12/2018|0.15||284400000||10.359999656677|1|2018-10-23|15/09/2018|0.04||186100000||8.5100002288818|1|2018-08-10|15/06/2018|0.21||417400000||9.8100004196167|1|2018-04-28|15/03/2018|-0.02||159700000||14.810000419617|1|2018-03-31|15/12/2017|0.3||412500000||15.810000419617|1
2025-04-07 04:31:54|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|601020|CNY|Basic Materials|Metals \u0026 Mining|China|CNE1000026L2|1302||14.23B|14230000000|17.36|69475088|101.93|-26.03|16.96-17.96|19.52|819964698|0.82|146.17|1.09B|1090000000|0.12|0.03|0.15|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||26|4|25|0.0039|0|0|-0.1486|0.6684|42.2319|19.0972|2023-04-26|15/03/2023|0.03||153100000||9.5214319229126|1|2023-04-26|15/12/2022|0.02||11860000||9.5214319229126|1|2022-10-27|15/09/2022|0.16||299600000||8.4500026702881|1|2022-08-28|15/06/2022|0.09||164200000||9.0000038146973|1|2022-04-28|15/03/2022|-0.01||88550000||10.735718727112|1|2022-04-28|15/12/2021|-0||340100000||10.735718727112|1|2021-10-27|15/09/2021|0.15||483900000||15.130000114441|1|2021-08-25|15/06/2021|0.08||309900000||12.859999656677|1|2021-04-24|15/03/2021|0.05||274400000||8.4899997711182|1|2021-04-24|15/12/2020|0.02||568700000||8.4899997711182|1|2020-10-31|15/09/2020|0.07||428200000||9.3800001144409|1|2020-08-29|15/06/2020|0.04||679800000||12.470000267029|1|2020-04-25|15/03/2020|||702300000||8.1099996566772|1|2020-04-25|15/12/2019|0.1||863600000||8.1099996566772|1|2019-10-26|15/09/2019|0.07||421800000||8.9799995422363|1|2019-08-28|15/06/2019|0.04||162000000||9.6999998092651|1|2019-04-26|15/03/2019|0.04||71990000||10.89999961853|1|2019-04-20|15/12/2018|0.07||278600000||12.279999732971|1|2018-10-27|15/09/2018|0.14||290300000||8.6199998855591|1|2018-08-24|15/06/2018|0.15||341600000||11.199999809265|1
2025-04-07 04:32:03|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|600211|CNY|Healthcare|Pharmaceuticals|China|CNE000000ZW7|596||11.85B|11850000000|36.77|3625217|10.35|-45.12|35.95-37.9|38.73|322319196|1.43|11.28|2.81B|2810000000|3.26|1.97|5.08|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||34|4|25|0.0289|0|0|0.21|0.057|34.4758|10.55|2025-04-25|15/03/2025|||||36.770000457764|1|2025-03-15|15/12/2024|||||35.939998626709|1|2024-10-30|15/09/2024|||||38.819999694824|1|2024-08-14|15/06/2024|||||34.520000457764|1|2024-04-26|15/03/2024|||||36.200012207031|1|2024-03-27|15/12/2023|||||36.292320251465|1|2023-10-27|15/09/2023|||||35.76155090332|1|2023-08-25|15/06/2023|||||37.130779266357|1|2023-04-28|15/03/2023|1.22||906900000||46.669246673584|1|2023-03-11|15/12/2022|-0.29||596500000||42.523090362549|1|2022-10-28|15/09/2022|0.73||615000000||28.90770149231|1|2022-08-31|15/06/2022|0.35||687100000||26.961547851562|1|2022-04-27|15/03/2022|0.70||656100000||30.120000839233|1|2022-03-12|15/12/2021|-0.85||576700000||41.360000610352|1|2021-10-28|15/09/2021|0.57||524000000||47.950000762939|1|2021-08-18|15/06/2021|0.57||543600000||56.599998474121|1|2021-04-27|15/03/2021|0.63||494300000||55.790000915527|1|2021-03-05|15/12/2020|0.19||383500000||50.569999694824|1|2020-10-28|15/09/2020|0.40||361000000||86.120002746582|1|2020-08-11|15/06/2020|0.6||331800000||131.27000427246|1
2025-04-07 04:32:13|08130|100547|/equities/tibet-summit|SHANGHAICOMP|600338|CNY|Basic Materials|Metals \u0026 Mining|China|CNE0000016D2|1845||8.28B|8279999999.999999|9.06|18023255|-5.27|-13.55|9.06-9.49|10.07|914210168|0.86|-113.25|1.34B|1340000000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0014|0|0|-0.1885|0.0931|21.3661|9.4017|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1|2024-04-30|15/12/2023|||||9.3100004196167|1|2024-04-26|15/03/2024|||||8.829999923706|1|2023-10-28|15/09/2023|||||14.430000305176|1|2023-08-18|15/06/2023|||||16.569999694824|1|2023-04-29|15/03/2023|||503200000||19.60000038147|1|2023-04-20|15/12/2022|-0.16||436900000||21.459999084473|1|2022-10-26|15/09/2022|0.11||508900000||22.180000305176|1|2022-08-20|15/06/2022|0.4||505800000||31.590000152588|1|2022-04-20|15/12/2021|0.11||548500000||24.090000152588|1|2022-04-20|15/03/2022|0.09||521000000||24.090000152588|1|2021-10-30|15/09/2021|0.22||506400000||30.520000457764|1|2021-08-09|15/06/2021|0.09||522800000||32.319999694824|1|2021-04-29|15/12/2020|-0.05||281800000||11.630000114441|1|2021-04-29|15/03/2021|0.09||470900000||11.630000114441|1|2020-10-29|15/09/2020|0.09||142300000||8.5200004577637|1|2020-08-27|15/06/2020|0.09||182500000||10.220000267029|1|2020-04-29|15/03/2020|0.19||526000000||7.6199998855591|1|2020-04-29|15/12/2019|0.09||890300000||7.6199998855591|1
2025-04-07 04:32:23|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|600326|CNY|Basic Materials|Construction Materials|China|CNE0000016T8|1995||7.97B|7970000000|6.03|50883132|60.39|-8.95|6-6.4|6.39|1322483961|0.54|-22.33|3.32B|3320000000|-0.27|||2025-04-10 00:00:00|2025-04-10|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||29|4|26|-0.0126|0|0|2.05|0.3733|77.16|2.5177|2025-04-25|15/03/2025|||||6.0300002098083|1|2025-04-10|15/12/2024|||||6.0300002098083|1|2024-10-30|15/09/2024|||869000000||6.3699998855591|1|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1|2023-04-18|15/12/2022|-0.31||1060000000||5.5153861045837|1|2022-10-28|15/09/2022|-0.1||810600000||3.5923089981079|1|2022-08-23|15/06/2022|-0.09||1280000000||4.1615400314331|1|2022-04-28|15/03/2022|0.01||694500000||4.2615399360657|1|2022-04-18|15/12/2021|0.01||1840000000||4.7615399360657|1|2021-10-28|15/09/2021|0.01||1500000000||6.289999961853|1|2021-08-17|15/06/2021|0.01||1830000000||6.6599998474121|1|2021-04-30|15/03/2021|0.01||603200000||7.3000001907349|1|2021-04-20|15/12/2020|0.01||2610000000||7.3899998664856|1|2020-10-30|15/09/2020|0.01||2230000000||7.6300001144409|1|2020-08-19|15/06/2020|0.22||1880000000||11.390000343323|1|2020-04-28|15/03/2020|0.01||346900000||7.210000038147|1|2020-04-17|15/12/2019|0.01||1690000000||6.8299999237061|1|2019-10-29|15/09/2019|0.25||1650000000||7.0300002098083|1|2019-08-16|15/06/2019|0.24||1730000000||6.6799998283386|1|2019-04-28|15/03/2019|0.01||546300000||8.1800003051758|1
2025-04-07 04:32:32|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|600749|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000MJ2|503||2.43B|2430000000|10.93|5467184|2.73|-14.99|10.64-11.24|11.45|222195517|0.86|273.25|207.39M|207390000|0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|||||25|4|24|-0.0059|0|0|-1.3031|0.8086|-7.133|26.41|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1|2022-10-27|15/09/2022|0.04||52680000||9.8999996185303|1|2022-08-29|15/06/2022|-0.02||32090000||11.14999961853|1|2022-04-27|15/03/2022|-0.1||10590000||9.8999996185303|1|2022-03-14|15/12/2021|-0.08||34350000||13.550000190735|1|2021-10-28|15/09/2021|0.05||54190000||9.0900001525879|1|2021-08-04|15/06/2021|0.05||65030000||9.2299995422363|1|2021-04-29|15/03/2021|-0.06||20160000||11.199999809265|1|2021-02-25|15/12/2020|0.02||27910000||10.680000305176|1|2020-10-23|15/09/2020|0.14||74410000||9.1800003051758|1|2020-08-28|15/06/2020|-0.06||18130000||13.14999961853|1|2020-04-17|15/03/2020|-0.08||5480000||8.3000001907349|1|2020-04-17|15/12/2019|-0.02||31750000||8.3000001907349|1|2019-10-24|15/09/2019|0.08||76190000||9.6599998474121|1|2019-08-12|15/06/2019|0.07||64600000||9.960000038147|1|2019-04-22|15/03/2019|-0.03||15380000||13.590000152588|1|2019-03-29|15/12/2018|||30800000||11.579999923706|1|2018-10-27|15/09/2018|0.16||72680000||8.8599996566772|1|2018-08-31|15/06/2018|0.03||65210000||9.0500001907349|1
2025-04-07 04:32:39|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|600773|CNY|Real Estate|Real Estate Operations|China|CNE000000MT1|357||8.63B|8630000000|9.07|9090761|-17.69|-15.05|9.05-9.87|10.03|951586865|0.83|-50.39|1.18B|1180000000|-0.18|0.01|0.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|23|-0.0113|0|0|0.0758|0.0828|85.9823|6.9652|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1|2022-10-28|15/09/2022|0.04||584600000||17.670000076294|1|2022-08-19|15/06/2022|0.04||579700000||23.75|1|2022-04-22|15/03/2022|0.03||562000000||15.159999847412|1|2022-04-22|15/12/2021|0.04||972700000||15.159999847412|1|2021-10-22|15/09/2021|0.03||499600000||23.64999961853|1|2021-08-13|15/06/2021|0.03||558300000||20.819999694824|1|2021-04-24|15/12/2020|0.06||886200000||9.5900001525879|1|2021-04-24|15/03/2021|0.03||483700000||9.5900001525879|1|2020-10-24|15/09/2020|0.03||362700000||5.8099999427795|1|2020-08-15|15/06/2020|0.03||263100000||7.3499999046326|1|2020-04-25|15/03/2020|0.03||351800000||5.4699997901917|1|2020-03-28|15/12/2019|0.04||405600000||5.5700001716614|1|2019-10-29|15/09/2019|0.03||319700000||5.6999998092651|1|2019-08-24|15/06/2019|0.03||297500000||5.8699998855591|1|2019-04-26|15/03/2019|0.03||321100000||7.6300001144409|1|2019-03-30|15/12/2018|0.03||369400000||7.6300001144409|1|2018-10-20|15/09/2018|0.03||222600000||5.6700000762939|1|2018-08-18|15/06/2018|0.03||268000000||7.6500000953674|1
2025-04-07 04:32:47|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|603676|CNY|Healthcare|Pharmaceuticals|China|CNE100002QQ3|701||4.01B|4010000000|9.22|2565912|18.24|-11.36|9.22-9.83|10.24|435161500|0.03|16.26|1.26B|1260000000|0.57|0.45|4.37|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||31|4|22|0.0009|0|0|0.1893|0.1032|72.5252|7.6464|2025-04-26|15/12/2024|||||9.2200002670288|1|2025-04-23|15/03/2025|||||9.2200002670288|1|2024-10-29|15/09/2024|||||9.460000038147|1|2024-08-29|15/06/2024|||||7.710000038147|1|2024-04-26|15/12/2023|||||8.4799995422363|1|2024-04-25|15/03/2024|||||8.2399997711182|1|2023-10-25|15/09/2023|||||10.029999732971|1|2023-08-23|15/06/2023|||||10.409999847412|1|2023-04-26|15/03/2023|||350000000|350000000|12.85000038147|1|2022-10-26|15/09/2022|0.11||399100000||14.630000114441|1|2022-08-22|15/06/2022|0.15||352800000||12.789999961853|1|2022-04-28|15/03/2022|0.09||315300000||6.9699997901917|1|2021-10-28|15/09/2021|0.06||251800000||8.2399997711182|1|2021-08-17|15/06/2021|0.08||292000000||7.960000038147|1|2021-04-28|15/03/2021|0.04||207900000||8.3000001907349|1|2021-04-28|15/12/2020|0.03||249700000||8.3000001907349|1|2020-10-28|15/09/2020|0.04||184600000||10.300000190735|1|2020-08-26|15/06/2020|0.04||151400000||11.739999771118|1|2020-04-27|15/03/2020|0.03||130000000||11.020000457764|1|2020-04-27|15/12/2019|0.03||193000000||11.020000457764|1
2025-04-07 04:32:56|08135|100701|/equities/time-publishin|SHANGHAICOMP|600551|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000001CD4|2089||5.40B|5400000000|7.97|4764897|-9.39|-9.98|7.85-8.17|8.36|678055239|0.41|9.72|8.7B|8700000000|0.82|0.6|7.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||33|4|22|-0.0164|0|0|-0.0024|0.0356|15.4091|0.9055|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1|2024-04-26|15/03/2024|||||8.7571458816528|1|2024-04-17|15/12/2023|||||8.8785753250122|1|2023-10-28|15/09/2023|||||7.8714318275452|1|2023-08-25|15/06/2023|||||8.0071458816528|1|2023-04-28|15/12/2022|||||8.7428607940674|1|2023-04-28|15/03/2023|||||8.7428607940674|1|2022-10-31|15/09/2022|0.18||1950000000||7.0214309692383|1|2022-08-27|15/06/2022|0.12||1820000000||8.4285745620728|1|2022-04-29|15/03/2022|0.14||1610000000||7.25|1|2022-04-22|15/12/2021|0.15||2170000000||8.8500003814697|1|2021-10-30|15/09/2021|0.14||2100000000||7.2199997901917|1|2021-08-20|15/06/2021|0.14||2030000000||7.5799999237061|1|2021-04-30|15/03/2021|0.14||1600000000||7.5999999046326|1|2021-04-23|15/12/2020|0.14||2150000000||7.3400001525879|1|2020-10-30|15/09/2020|0.14||1560000000||8.0200004577637|1|2020-08-11|15/06/2020|0.14||1690000000||9.5699996948242|1|2020-04-28|15/03/2020|0.14||1040000000||7.3499999046326|1|2020-04-22|15/12/2019|0.14||2020000000||7.460000038147|1
2025-04-07 04:33:05|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|600867|CNY|Healthcare|Pharmaceuticals|China|CNE000000H87|3196||14.12B|14120000000|7.33|12601823|-26.47|-10.88|7.24-7.65|7.75|1926135814|0.25|45.81|2.43B|2430000000|0.16|0.25|3.21|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.45|5|12|8|35|4|32|0.0128|-0.0177|0.015|-0.022|0.1101|30.755|10.2203|2025-04-30|15/12/2024||0.07||733780000|7.3299999237061|1|2025-04-25|15/03/2025||0.06||649060000|7.3299999237061|1|2024-10-25|15/09/2024|0.08|0.09|708850000|617080000|8.3599996566772|1|2024-08-31|15/06/2024|-0.22|-0.22|148630000|148630000|7.9499998092651|1|2024-04-26|15/03/2024|0.11|0.11|591000000|591130000|10.180000305176|1|2024-03-29|15/12/2023|0.2|0.2|983920000|983460000|9.920000076294|1|2023-10-31|15/09/2023|0.14|0.14|725000000|725060000|10.930000305176|1|2023-08-22|15/06/2023|0.12|0.12|700980000|700960000|9.8699998855591|1|2023-04-27|15/03/2023|0.125|0.13|665000000|665120000|11.630000114441|1|2023-04-21|15/12/2022|0.09|0.09|679200000|679390000|11.989999771118|1|2022-10-31|15/09/2022|0.11|0.11|711540000|711680000|8.5900001525879|1|2022-08-31|15/06/2022|0.18|0.17|500050000|500020000|9.2700004577637|1|2022-04-29|15/03/2022|0.41|0.41|887480000|887330000|9.6000003814697|1|2022-04-19|15/12/2021|0.12|0.12|812900000|812890000|10.550000190735|1|2021-10-28|15/09/2021|0.19|0.19|792720000|792820000|10.75|1|2021-08-25|15/06/2021|0.168|0.18|839000000|839310000|10.60000038147|1|2021-04-27|15/03/2021|0.17|0.18|822900000|822930000|12.189999580383|1|2021-04-16|15/12/2020|0.086|0.1|707000000|706750000|11.979999542236|1|2020-10-29|15/09/2020|0.105|0.11|710900000|710900000|13.909999847412|1|2020-08-20|15/06/2020|0.13|0.13|756000000|756150000|13.859999656677|1
2025-04-07 04:33:13|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|600365|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE0000016K7|543||1.08B|1080000000|2.52|3649369|-9.86|-3.2|2.52-2.56|2.63|427400000|0.3|-31.5|860.7M|860700000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0028|0|0|-0.2628|0.1618|6.2423|3.0423|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1|2022-04-22|15/12/2021|0.06||221700000||5.1100001335144|1|2022-04-22|15/03/2022|-0.01||238800000||5.1100001335144|1|2021-10-29|15/09/2021|-0.04||109700000||3.5099999904633|1|2021-08-09|15/06/2021|-0.01||117400000||3.9500000476837|1|2021-04-29|15/03/2021|||229600000||2.5099999904633|1|2021-04-29|15/12/2020|-0.12||191700000||2.5099999904633|1|2020-10-30|15/09/2020|-0.02||106100000||2.4300000667572|1|2020-08-27|15/06/2020|-0.04||90350000||3.5199999809265|1|2020-04-29|15/03/2020|-0||220100000||3.2999999523163|1|2020-04-28|15/12/2019|-0.09||92500000||3.3800001144409|1|2019-10-24|15/09/2019|||244000000||4.3299999237061|1|2019-08-29|15/06/2019|||252300000||4.9499998092651|1|2019-04-29|15/03/2019|||387200000||6.3600001335144|1|2019-04-12|15/12/2018|0.01||358200000||5.3800001144409|1|2018-10-29|15/09/2018|-0.01||160500000||3.75|1|2018-08-08|15/06/2018|0.01||112800000||4.3200001716614|1|2018-04-14|15/03/2018|0.01||395100000||7.1700000762939|1|2018-03-31|15/12/2017|0.01||320700000||7.3299999237061|1
2025-04-07 04:33:22|08138|101067|/equities/tongkun-group|SHANGHAICOMP|601233|CNY|Basic Materials|Chemicals|China|CNE1000012X7|33662||24.95B|24950000000|10.44|28348234|-18.71|-16.44|10.44-10.96|11.9|2389893620|1.1|27.47|96.95B|96950000000|0.38|0.04|0.37|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.47|12|18|10.5|34|4|31|0.0053|-0.1919|0.0124|-0.3525|0.0817|-0.4597|0.7029|2025-04-26|15/12/2024||0.17||21630000000|10.439999580383|1|2025-04-24|15/03/2025|||||10.439999580383|1|2024-10-31|15/09/2024|-0.0221|0.2917|27830000000|27830000000|11.890000343323|1|2024-08-29|15/06/2024|0.2|0.18|27100000000|27100000000|11.689999580383|1|2024-04-29|15/03/2024|0.24|0.24|21110000000|21110000000|13.380000114441|1|2024-04-27|15/12/2023|-0.04|0.43|20900000000|12750000000|13.380000114441|1|2023-10-28|15/09/2023|0.33|0.33|24850000000|24850000000|14.010000228882|1|2023-08-30|15/06/2023|0.2485|0.25|20980000000|20980000000|14.640000343323|1|2023-04-29|15/03/2023|-0.2|-0.14|15910000000|15910000000|12.89999961853|1|2023-04-22|15/12/2022|-0.75|-0.75|14810000000|14800000000|13.220000267029|1|2022-10-29|15/09/2022|-0.15|-0.15|17340000000|17340000000|12.529999732971|1|2022-08-24|15/06/2022|0.33|0.33|16860000000|16860000000|15.460000038147|1|2022-04-28|15/12/2021|0.49|0.59|8780000000|11110000000|14.300000190735|1|2022-04-28|15/03/2022|0.62|0.62|12990000000|12990000000|14.300000190735|1|2021-10-30|15/09/2021|0.84|0.85|20160000000|20160000000|19.940000534058|1|2021-08-18|15/06/2021|1|1.07|19050000000|19060000000|26.909999847412|1|2021-04-29|15/03/2021|0.75|0.76|11130000000|11130000000|22.079999923706|1|2021-04-16|15/12/2020|0.46|0.48|13010000000|13010000000|20.420000076294|1|2020-10-31|15/09/2020|0.4287|0.41|11480000000|11480000000|15.130000114441|1|2020-08-29|15/06/2020|0.32|0.35|13650000000|13650000000|16.450000762939|1
2025-04-07 04:33:31|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|600577|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001CG7|3838||14.05B|14050000000|6.54|126386620|53.38|-8.8|6.54-6.85|7.39|2148392892|0.44|24.22|22.32B|22320000000|0.27|0.17|2.34|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|9.55|2|10|9.1|33|4|31|0.0117|0.2563|0|0.1079|0.0291|20.0965|0.6432|2025-04-25|15/03/2025|||||6.539999961853|1|2025-03-25|15/12/2024||0.07|6240000000||8.2700004577637|1|2024-10-30|15/09/2024||0.07|||5.9499998092651|1|2024-08-16|15/06/2024||0.07|||4.5799999237061|1|2024-04-30|15/03/2024|0.07|0.07|||4.710000038147|1|2024-03-19|15/12/2023|0.06|0.05|||4.1500000953674|1|2023-10-24|15/09/2023|0.05|0.05|||3.8599998950958|1|2023-08-15|15/06/2023|0.05|0.05|4670000000|4670000000|4.5500001907349|1|2023-04-28|15/03/2023|0.05|0.05|3990000000||4.3899998664856|1|2023-03-21|15/12/2022|0.07|0.07|4230000000||4.2699999809265|1|2022-10-31|15/09/2022|0.04|0.01|4070000000||4.2800002098083|1|2022-08-23|15/06/2022|0.04|0.04|4670000000||6.1300001144409|1|2022-04-29|15/03/2022|0.05|0.05|4580000000||4.1599998474121|1|2022-04-19|15/12/2021|0.07|0.08|4670000000|4670000000|4.75|1|2021-10-29|15/09/2021|0.08|0.08|4760000000||7.1700000762939|1|2021-07-29|15/06/2021|0.08|0.08|4970000000||8.0699996948242|1|2021-04-27|15/03/2021|0.06||3940000000||3.7000000476837|1|2021-03-15|15/12/2020|0.06||3610000000||3.7599999904633|1|2020-10-26|15/09/2020|0.07||3260000000||3.289999961853|1|2020-08-28|15/06/2020|0.05||3020000000||3.6800000667572|1
2025-04-07 04:33:39|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|600438|CNY|Energy|Renewable Energy|China|CNE000001GS3|56406||73.93B|73930000000|16.8|48512337|-26.52|-32.05|16.76-17.72|18.89|4400685351|1.22|-11.2|95.96B|95960000000|-1.5|0.91|4.86|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.01|21|39.53|13.3|34|4|31|0.0309|-0.1321|-0.0236|0.3723|0.1037|17.9653|1.7374|2025-04-29|15/12/2024||-0.59||22720000000|16.799999237061|1|2025-04-29|15/03/2025|||||16.799999237061|1|2024-10-31|15/09/2024|-0.19|-0.4849|24480000000|24480000000|28.879999160767|1|2024-08-30|15/06/2024|-0.52|-0.52|24230000000|24230000000|18.829999923706|1|2024-04-30|15/12/2023|-0.6079|0.4|27680000000|34160000000|22.489999771118|1|2024-04-29|15/03/2024|-0.17|-0.17|19570000000|19570000000|21.680000305176|1|2023-10-26|15/09/2023|0.67|0.67|37350000000|37350000000|28.959999084473|1|2023-08-22|15/06/2023|1.04|1.04|40820000000|40820000000|31.659999847412|1|2023-04-25|15/03/2023|1.91|1.91|33250000000|33240000000|38.799999237061|1|2023-04-25|15/12/2022|0.8891|1.29|40340000000|43120000000|38.799999237061|1|2022-10-26|15/09/2022|2.11|2.14|41750000000|41740000000|47.369998931885|1|2022-08-18|15/06/2022|1.56|1.56|35650000000|35650000000|54.799999237061|1|2022-04-26|15/12/2021|0.5|0.51|16790000000|17330000000|35.169998168945|1|2022-04-26|15/03/2022|1.15|1.15|24690000000|24690000000|35.169998168945|1|2021-10-26|15/09/2021|0.66|0.66|20140000000|20140000000|57|1|2021-08-18|15/06/2021|0.47|0.48|15940000000|15940000000|47.970001220703|1|2021-04-27|15/03/2021|0.19|0.19|10620000000|10620000000|34.490001678467|1|2021-04-13|15/12/2020|0.0623|0.06|12520000000|12520000000|31.079999923706|1|2020-10-23|15/09/2020|0.55|0.49|12940000000|13220000000|27.680000305176|1|2020-08-08|15/06/2020|0.16|0.16|10910000000|10910000000|25.60000038147|1
2025-04-07 04:33:48|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|600763|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE000000MZ8|6115||19.01B|19010000000|42.51|6997585|7.2|-64.47|41.86-44.44|45.55|447289117||39|2.89B|2890000000|1.09|0.44|0.95|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48.71|12|63.8|30|35|4|32|0.0077|-0.1454|-0.0227|-0.5047|0.0483|62.4169|19.9966|2025-04-26|15/12/2024||0.09||683740000|42.509998321533|1|2025-04-25|15/03/2025||||760740000|42.509998321533|1|2024-10-29|15/09/2024|0.4207|0.42|823000000|822850000|53.669998168945|1|2024-08-24|15/06/2024|0.3021|0.31|702000000|702050000|41.709999084473|1|2024-04-26|15/12/2023|-0.0286|0.11|661850000|515980000|40.004409790039|1|2024-04-25|15/03/2024|0.3878|0.39|708000000|708120000|38.719242095947|1|2023-10-25|15/09/2023|0.4641|0.47|822000000|822050000|57.554088592529|1|2023-08-25|15/06/2023|0.2999|0.3|688000000|688030000|75.72492980957|1|2023-04-28|15/12/2022|0.1411|0.25|579100000|637190000|84.61400604248|1|2023-04-28|15/03/2023|0.3784|0.37|675000000|675500000|84.61400604248|1|2022-10-25|15/09/2022|0.4908|0.49|821000000|821100000|90.340141296387|1|2022-08-23|15/06/2022|0.2856|0.29|663540000|663710000|87.391395568848|1|2022-04-28|15/03/2022|0.3713|0.37|655000000|654850000|123.33000183105|1|2022-04-28|15/12/2021|0.1856|0.3|644150000|800030000|123.33000183105|1|2021-10-15|15/09/2021|0.5997|0.6|819000000|818960000|274.04998779297|1|2021-08-10|15/06/2021|0.4141|0.41|686000000|686080000|336.67999267578|1|2021-04-23|15/03/2021|0.51|0.36|631000000|631000000|293.60000610352|1|2021-04-10|15/12/2020|0.2142|0.21|635600000|635730000|274.70001220703|1|2020-10-27|15/09/2020|0.5569|0.56|714000000|714000000|212.44999694824|1|2020-08-04|15/06/2020|0.3641|0.36|637920000|637920000|181.5|1
2025-04-07 04:33:56|08142|102961|/equities/top-energy|SHANGHAICOMP|600780|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000NK8|4316||6.25B|6250000000|5.45|8255307|-22.76|-7.74|5.35-5.7|5.78|1146502523|0.31|11.85|10.66B|10660000000|0.46|0.18|3.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|0.0148|0|0|-0.2046|0.0997|5.6271|0.7638|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1|2024-04-25|15/12/2023|||||7.0500001907349|1|2024-04-25|15/03/2024|||||7.0500001907349|1|2023-10-28|15/09/2023|||||9.2200002670288|1|2023-08-30|15/06/2023|||||8.9099998474121|1|2023-04-27|15/03/2023|0.21||||8.920000076294|1|2023-04-27|15/12/2022|0.12||||8.920000076294|1|2022-10-28|15/09/2022|0.22||||6.1999998092651|1|2022-08-26|15/06/2022|0.16||||6.8499999046326|1|2022-04-27|15/12/2021|0.15||||3.539999961853|1|2022-04-27|15/03/2022|0.23||||3.539999961853|1|2021-10-30|15/09/2021|-0.09||||3.9000000953674|1|2021-08-27|15/06/2021|-0.01||||4.0199999809265|1|2021-04-29|15/03/2021|0.1||||3.8699998855591|1|2021-03-26|15/12/2020|0.12||||3.4800000190735|1|2020-10-29|15/09/2020|0.06||||3.3199999332428|1|2020-08-26|15/06/2020|0.02||||3.6400001049042|1|2020-04-29|15/03/2020|0.07||||3.1500000953674|1|2020-03-27|15/12/2019|0.04||||3.2000000476837|1
2025-04-07 04:34:06|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|603608|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE1000025R1|3870||1.71B|1710000000|4.42|2416838|-18.42|-5.7|4.42-4.47|4.62|387424087|0.12|-44.2|1.13B|1130000000|-0.1|||2025-04-19 00:00:00|2025-04-19|buy|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||34|4|25|-0.0365|-3.5438|0|-1.026|0.025|-1.8863|1.6812|2025-04-25|15/03/2025|||||4.4200000762939|1|2025-04-19|15/12/2024|||||4.4200000762939|1|2024-10-31|15/09/2024|||||3.6900000572205|1|2024-08-28|15/06/2024|||||2.6400001049042|1|2024-04-27|15/03/2024|||||4.210000038147|1|2024-04-27|15/12/2023|||||4.210000038147|1|2023-10-28|15/09/2023|||||4.5799999237061|1|2023-08-30|15/06/2023|||||4.8099999427795|1|2023-04-29|15/12/2022|-0.33||245800000||4.1500000953674|1|2023-04-29|15/03/2023|-0.03||320800000||4.1500000953674|1|2022-10-29|15/09/2022|-0.03||325000000||3.9300000667572|1|2022-08-31|15/06/2022|-0.04||369400000||4.6199998855591|1|2022-04-29|15/03/2022|-1.28||332600000||4.0999999046326|1|2022-04-26|15/12/2021|-1.28||491900000||4.6799998283386|1|2021-10-29|15/09/2021|-1.28||444100000||5.2399997711182|1|2021-08-21|15/06/2021|-1.28||524500000||5.8200001716614|1|2021-04-29|15/03/2021|-1.28||465000000||5.8499999046326|1|2021-03-31|15/12/2020|-1.28|0.1|556800000||5.9299998283386|1|2020-10-30|15/09/2020|0.06|0.06|1180000000|1180000000|8.1800003051758|1|2020-08-29|15/06/2020|0.1|0.16|490100000||9.25|1
2025-04-07 04:34:15|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|688015|CNY|Technology|Software \u0026 IT Services|China|CNE100003MC0|1852||3.93B|3930000000|18.11|1675246|20.74|-25.63|18.07-19.76|21.38|188680742|-0.27|47.61|2.18B|2180000000|0.44|0.2|0.96|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|21|1|21|21|28|4|24|-0.0969|-0.0042|0|-0.0866|0.7425|28.6158|3.7525|2025-04-26|15/12/2024|||||18.110000610352|1|2025-04-23|15/03/2025|||||18.110000610352|1|2024-10-31|15/09/2024|||||19.450000762939|1|2024-08-15|15/06/2024|0.05||454000000||17.389999389648|1|2024-04-26|15/03/2024|0.07|0.07|423000000|423000000|18.64999961853|1|2024-04-20|15/12/2023|0.23||797000000||21.290000915527|1|2023-10-28|15/09/2023|0.07|0.07|443000000|443000000|17.799999237061|1|2023-08-30|15/06/2023|0.11|0.11|459000000|459000000|16.620000839233|1|2023-04-26|15/03/2023|0.05|0.05|295000000|295000000|22.680000305176|1|2023-04-08|15/12/2022|0.47|0.47|1000000000|1000000000|23.969999313354|1|2022-10-29|15/09/2022|0.32|0.32|532000000|532000000|19.239999771118|1|2022-08-27|15/06/2022|0.32|0.32|743500000|743500000|21.959999084473|1|2022-04-27|15/03/2022|0.12||388200000||24.799999237061|1|2022-04-08|15/12/2021|0.58|0.58|857000000|857000000|26.370000839233|1|2021-10-28|15/09/2021|0.4|0.4|681000000|681000000|29.260000228882|1|2021-08-19|15/06/2021|0.605|0.64|680000000|680000000|30|1|2021-04-21|15/03/2021|0.15||363600000||39.279998779297|1|2021-04-09|15/12/2020|0.68|0.68|784000000|784000000|39.119998931885|1|2020-10-28|15/09/2020|0.26|0.26|503000000|503000000|45.349998474121|1|2020-08-14|15/06/2020|0.4|0.4|466000000|466000000|46.680000305176|1
2025-04-07 04:34:23|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|601163|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002GN1|5723||10.86B|10860000000|13.58|4234044|-10.38|-19.46|13.57-14.5|15.27|800000000|0.56|8.88|10.16B|10160000000|1.53|0.67|4.46|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.85|2|19|16.7|34|4|29|-0.0008|0|0|0.0582|0.0178|19.2829|1.4397|2025-04-26|15/12/2024|||||13.579999923706|1|2025-04-25|15/03/2025|||||13.579999923706|1|2024-10-29|15/09/2024|||2610000000||15.220000267029|1|2024-08-29|15/06/2024|||||13.989999771118|1|2024-04-27|15/12/2023|||2550000000||18.319999694824|1|2024-04-26|15/03/2024|||2390000000|2390000000|18.229999542236|1|2023-10-27|15/09/2023|||2680000000|2680000000|15.010000228882|1|2023-08-30|15/06/2023|||2740000000|2740000000|15.85000038147|1|2023-04-27|15/12/2022|0.33||2420000000||12.880000114441|1|2023-04-27|15/03/2023|0.29||2460000000||12.880000114441|1|2022-10-27|15/09/2022|0.32||2510000000|2510000000|11.130000114441|1|2022-08-29|15/06/2022|0.2||2430000000||11.409999847412|1|2022-04-26|15/03/2022|0.14||1850000000||10.729999542236|1|2022-04-20|15/12/2021|0.14||2300000000||12.14999961853|1|2021-10-25|15/09/2021|0.17||2110000000||13.479999542236|1|2021-08-25|15/06/2021|0.19||2270000000||14.229999542236|1|2021-04-28|15/03/2021|0.24||2270000000||16.049999237061|1|2021-04-22|15/12/2020|0.30||2320000000||16.909999847412|1|2020-10-27|15/09/2020|0.45||2350000000||17.020000457764|1|2020-08-27|15/06/2020|0.37||2050000000||14.85000038147|1
2025-04-07 04:34:32|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|600552|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000001D07|5333||9.87B|9870000000|10.45|39135428|-7.05|-16.7|10.45-10.95|11.78|944606894|0.49|69.67|4.89B|4890000000|0.15|0.05|0.43|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|15.94|5|16.59|15.3|34|4|32|0.0032|0|-0.0162|0.2378|0.0511|66.9767|1.8319|2025-04-24|15/03/2025|||||10.449999809265|1|2025-03-28|15/12/2024|0.03||1320000000||12.069999694824|1|2024-10-31|15/09/2024|||1360000000||13.5|1|2024-08-30|15/06/2024|0.03||952000000|1100000000|12.189999580383|1|2024-04-29|15/03/2024|||1260000000|1260000000|11.010000228882|1|2024-04-19|15/12/2023|0.01|0.01|660000000|660000000|11.789999961853|1|2023-10-31|15/09/2023|0.02|0.02|1640000000|1640000000|11.710000038147|1|2023-08-29|15/06/2023|0.05|0.05|1470000000|1470000000|9.6000003814697|1|2023-04-28|15/03/2023|0.03||1240000000|1240000000|12.189999580383|1|2023-04-12|15/12/2022|0.04|0.04|940000000|940000000|12.869999885559|1|2022-10-31|15/09/2022|0.01||1060000000|1060000000|9.3199996948242|1|2022-08-26|15/06/2022|0.1||1310000000|1310000000|11.10000038147|1|2022-04-26|15/03/2022|0.03||1310000000|1370000000|7.5|1|2022-03-10|15/12/2021|0.02||1480000000||10.430000305176|1|2021-10-30|15/09/2021|0.08||1460000000||8.3599996566772|1|2021-08-10|15/06/2021|0.09||1760000000|1760000000|9.25|1|2021-04-28|15/03/2021|0.02||1620000000||7.3699998855591|1|2021-03-31|15/12/2020|0.06||1440000000||8.4899997711182|1|2020-10-30|15/09/2020|0.04||1640000000||6.2699999809265|1|2020-08-21|15/06/2020|0.05||1170000000||6.3899998664856|1
2025-04-07 04:34:42|08147|100363|/equities/tongfang|SHANGHAICOMP|600100|CNY|Technology|Integrated Hardware \u0026 Software|China|CNE000000RK9|13783||23.18B|23180000000|6.92|106717042|19.6|-10.22|6.92-7.19|7.75|3350297713|0.33|-346|20.09B|20090000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||32|4|25|-0.0033|0|0|-0.9106|0.1467|17.3663|1.2348|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1|2024-04-27|15/12/2023|||||6.1399998664856|1|2024-04-26|15/03/2024|||||5.9400000572205|1|2023-10-28|15/09/2023|||||8.4899997711182|1|2023-08-31|15/06/2023|||||7.1500000953674|1|2023-04-29|15/12/2022|0.02||10020000000||8.3000001907349|1|2023-04-29|15/03/2023|0.08||4360000000||8.3000001907349|1|2022-10-29|15/09/2022|-0.13||5100000000||4.2800002098083|1|2022-08-31|15/06/2022|0.04||4700000000||4.5100002288818|1|2022-04-29|15/03/2022|0.10||3950000000||4.1799998283386|1|2022-04-28|15/12/2021|-0.34||10800000000||4.2399997711182|1|2021-10-30|15/09/2021|0.10||6400000000||5.4200000762939|1|2021-08-28|15/06/2021|0.10||6680000000||6.1799998283386|1|2021-04-30|15/03/2021|0.10||4580000000||5.9499998092651|1|2021-04-28|15/12/2020|0.09||11720000000||5.8699998855591|1|2020-10-30|15/09/2020|0.10||6230000000||6.8400001525879|1|2020-08-29|15/06/2020|0.10||5080000000||7.8299999237061|1|2020-04-30|15/03/2020|0.10||2870000000||7.1799998283386|1|2020-04-21|15/12/2019|0.10||8680000000||8.0500001907349|1
2025-04-07 04:34:51|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|600600|CNY|Consumer Non-Cyclicals|Beverages|China|CNE0000009Y3|29870|Tsingtao Brewery Co Ltd|107.05B|107050000000|78.47|5372279|-1.34|-88.02|76.3-79.98|78.51|1364196788|0.6|24.6|32.14B|32140000000|3.19|2|2.51|2025-04-30 00:00:00|2025-04-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|75.5|26|92.3|55.6|35|4|33|0.0113|0.0635|-0.0009|-1.0004|0.2623|5.1845|3.8376|2025-04-30|15/03/2025||1.16||10300000000|78.470001220703|1|2025-03-27|15/12/2024|-0.47|-0.51|3180000000|3010000000|75.779998779297|1|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|70.559997558594|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|57.380001068115|1|2024-04-29|15/03/2024|1.17|1.17|10150000000|10150000000|79|1|2024-03-25|15/12/2023|-0.47|-0.58|2960000000|2960000000|84.050003051758|1|2023-10-27|15/09/2023|1.09|1.09|9390000000|9390000000|81.900001525879|1|2023-08-24|15/06/2023|1.45|1.65|10890000000|10830000000|91.699996948242|1|2023-04-24|15/03/2023|1.07|1.07|10710000000|10710000000|114.34999847412|1|2023-03-22|15/12/2022|-0.41|-0.39|3060000000|3060000000|107.48000335693|1|2022-10-26|15/09/2022|1.04|1.04|9840000000|9840000000|93.300003051758|1|2022-08-25|15/06/2022|1.27|1.27|10070000000|10060000000|98.970001220703|1|2022-04-28|15/03/2022|0.829|0.83|9210000000|9210000000|83.690002441406|1|2022-03-28|15/12/2021|-0.33|-0.41|3400000000|3400000000|80.089996337891|1|2021-10-28|15/09/2021|0.881|0.88|8480000000|8480000000|92|1|2021-08-25|15/06/2021|1.02|1.02|9360000000|9360000000|89.699996948242|1|2021-04-22|15/03/2021|0.754|0.75|8930000000|8930000000|93.279998779297|1|2021-03-25|15/12/2020|-0.57|-0.56|3340000000|3400000000|78.949996948242|1|2020-10-29|15/09/2020|0.83|0.83|8740000000|8740000000|83.199996948242|1|2020-08-28|15/06/2020|0.98|0.98|9390000000|9180000000|87.620002746582|1
2025-04-07 04:34:59|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|603721|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002WB3|404||2.90B|2900000000|22.34|8088252|-23.54|-37.79|22.33-23.49|25.2|130000000|0.83|-279.25|289.53M|289530000|-0.08|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|22|-0.0571|-1.1567|0|-1.007|0.1082|-7.5541|7.8186|2025-04-28|15/03/2025|||||22.340000152588|1|2025-04-09|15/12/2024|||||22.340000152588|1|2024-10-30|15/09/2024|||||30.540000915527|1|2024-08-26|15/06/2024|||||19.39999961853|1|2024-04-30|15/03/2024|||||30.790000915527|1|2024-04-10|15/12/2023|||||30.950000762939|1|2023-10-28|15/09/2023|||||16.10000038147|1|2023-08-26|15/06/2023|||||17.319999694824|1|2023-04-29|15/12/2022|||||16.719999313354|1|2023-04-29|15/03/2023|||||16.719999313354|1|2022-10-29|15/09/2022|0.03||69430000||12.449999809265|1|2022-08-30|15/06/2022|0.05||59180000||16.799999237061|1|2022-04-30|15/03/2022|-0.01||60050000||11.159999847412|1|2022-04-20|15/12/2021|0.1||87990000||13.35000038147|1|2021-10-30|15/09/2021|0.02||68800000||14.930000305176|1|2021-08-28|15/06/2021|0.03||65360000||12.75|1|2021-04-24|15/12/2020|-0.11|0.28|123100000||15.229999542236|1|2021-04-24|15/03/2021|0.03||51210000||15.229999542236|1|2020-10-31|15/09/2020|-0.05|0.22|77400000||15.579999923706|1|2020-08-29|15/06/2020|0.03|0.2|65120000||20.64999961853|1
2025-04-07 04:35:08|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|603600|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001VM4|5995||3.16B|3160000000|9.6|8166742|-13.25|-14.77|9.6-9.83|11.85|329653170|0.33|10.11|4.43B|4430000000|0.95|0.56|5.25|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.3|4|15.6|13|34|4|31|0.0046|-0.0427|0.0001|0.2692|0.0631|23.3868|1.3268|2025-04-28|15/03/2025|||||9.6000003814697|1|2025-04-25|15/12/2024||0.29|||9.6000003814697|1|2024-10-26|15/09/2024||0.25|1340000000||11.85000038147|1|2024-08-27|15/06/2024||0.31|1200000000|1200000000|8.9499998092651|1|2024-04-25|15/03/2024|0.17|0.17|857000000|857000000|12.89999961853|1|2024-04-25|15/12/2023|0.26|0.15|1040000000||12.89999961853|1|2023-10-28|15/09/2023||0.21|964000000|963200000|9.6000003814697|1|2023-08-30|15/06/2023|||840000000|840000000|9.8199996948242|1|2023-04-29|15/03/2023|0.18||698500000|697900000|9.3199996948242|1|2023-04-28|15/12/2022|0.19|1.37|867000000|867000000|9.579999923706|1|2022-10-29|15/09/2022|0.49||977000000|977000000|9.3800001144409|1|2022-08-30|15/06/2022|0.3||1200000000|1200000000|9.3800001144409|1|2022-04-30|15/12/2021|0.07||1200000000||7.6900000572205|1|2022-04-30|15/03/2022|0.07||1010000000|1010000000|7.6900000572205|1|2021-10-30|15/09/2021|0.15||1050000000|1050000000|10.159999847412|1|2021-08-28|15/06/2021|0.20||1340000000|1340000000|10.550000190735|1|2021-04-30|15/12/2020|0.08||1110000000||12.270000457764|1|2021-04-30|15/03/2021|0.18||1070000000|1070000000|12.270000457764|1|2020-10-31|15/09/2020|0.34||1100000000||15.609999656677|1|2020-08-28|15/06/2020|0.24||791610000|791610000|21.290000915527|1
2025-04-07 04:35:15|08151|101059|/equities/universal-scie|SHANGHAICOMP|601231|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100001BZ8|22204||30.36B|30360000000|13.9|26423525|10.52|-20.17|13.9-14.44|16.39|2183816066|0.47|18.29|60.69B|60690000000|0.76|0.27|1.75|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.35|6|20|15.8|35|4|33|-0.008|-0.0259|0.0026|0.1303|0.0614|22.1988|0.733|2025-04-23|15/03/2025||0.1406||14180000000|13.89999961853|1|2025-04-01|15/12/2024|0.16|0.2304|16680000000|16690000000|17.440000534058|1|2024-10-30|15/09/2024|0.23|0.2623|16620000000|17090000000|15.35000038147|1|2024-08-27|15/06/2024|0.2017|0.2|13890000000|13890000000|15.75|1|2024-04-25|15/03/2024|0.15|0.15|13490000000|13490000000|13.409999847412|1|2024-04-02|15/12/2023|0.25|0.25|17740000000|17730000000|14.359999656677|1|2023-10-26|15/09/2023|0.28|0.28|16190000000|16190000000|13.369999885559|1|2023-08-29|15/06/2023|0.22|0.22|13870000000|13870000000|13.939999580383|1|2023-04-26|15/03/2023|0.13|0.14|13000000000|13000000000|16.059999465942|1|2023-04-04|15/12/2022|0.4|0.4|18990000000|18990000000|18.10000038147|1|2022-10-27|15/09/2022|0.49|0.49|20590000000|20590000000|18.680000305176|1|2022-08-26|15/06/2022|0.29|0.29|14990000000|14990000000|18.209999084473|1|2022-04-28|15/03/2022|0.2|0.2|13950000000|13950000000|10.369999885559|1|2022-03-29|15/12/2021|0.33|0.33|18780000000|18780000000|12.029999732971|1|2021-10-28|15/09/2021|0.26|0.26|14240000000|14240000000|13.239999771118|1|2021-08-26|15/06/2021|0.14|0.14|11340000000|11340000000|14.449999809265|1|2021-04-28|15/03/2021|0.12|0.13|10930000000|11170000000|19.200000762939|1|2021-03-30|15/12/2020|0.33|0.33|18220000000|18220000000|17.540000915527|1|2020-10-30|15/09/2020|0.2272|0.23|12460000000|12460000000|24.280000686646|1|2020-08-26|15/06/2020|0.1417|0.14|9400000000|9400000000|25.239999771118|1
2025-04-07 04:35:21|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|600300|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001378|3086||5.64B|5640000000|3.49|58419467|19.24|-4.22|3.25-3.56|3.36|1617142180|0.34|17.45|3.4B|3400000000|0.2|0.07|1.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||25|4|23|0.0009|0|0|-0.8623|0.0053|33.1259|1.297|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1|2022-10-28|15/09/2022|0.03||1260000000||3.1199998855591|1|2022-08-26|15/06/2022|0.01||972000000||3.460000038147|1|2022-04-29|15/03/2022|0.02||1120000000||3.2400000095367|1|2022-03-04|15/12/2021|0.03||1310000000||4.710000038147|1|2021-10-29|15/09/2021|0.05||1220000000||3.3499999046326|1|2021-08-27|15/06/2021|0.02||961600000||3.5999999046326|1|2021-04-23|15/03/2021|0.04||1070000000||3.9700000286102|1|2021-04-23|15/12/2020|0.07||915500000||3.9700000286102|1|2020-10-30|15/09/2020|0.11||1360000000||3.5699999332428|1|2020-08-28|15/06/2020|0.03||1460000000||4.1999998092651|1|2020-04-29|15/03/2020|0.06||1060000000||3.2699999809265|1|2020-04-29|15/12/2019|-0.01||1240000000||3.2699999809265|1|2019-10-25|15/09/2019|||977900000||3.0099999904633|1|2019-08-30|15/06/2019|-0||1290000000||3.2599999904633|1|2019-04-26|15/03/2019|0.06||1530000000||3.3399999141693|1|2019-04-26|15/12/2018|-0.02||1310000000||3.3399999141693|1|2018-10-29|15/09/2018|||984800000||2.9000000953674|1|2018-09-01|15/06/2018|0.03||1210000000||3.079999923706|1
2025-04-07 04:35:29|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|600645|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE000000545|2209||9.72B|9720000000|21.33|11547781|45.94|-25.4|21.33-22.93|24.1|455896150|0.39|88.87|1.59B|1590000000|0.24|||2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||33|4|24|-0.018|0|0|-0.6851|0.0346|7.6283|7.4954|2025-04-25|15/12/2024|||||21.329999923706|1|2025-04-23|15/03/2025|||||21.329999923706|1|2024-10-30|15/09/2024|||||21.340000152588|1|2024-08-30|15/06/2024|||||16.60000038147|1|2024-04-26|15/12/2023|||||16.329999923706|1|2024-04-25|15/03/2024|||||16.129999160767|1|2023-10-28|15/09/2023|||||18.790000915527|1|2023-08-25|15/06/2023|||||16.909999847412|1|2023-04-26|15/03/2023|0.08||378000000|378000000|17.85000038147|1|2023-04-25|15/12/2022|-0||378700000||18.770000457764|1|2022-10-28|15/09/2022|0.11||407400000||18.879999160767|1|2022-08-29|15/06/2022|0.06||374600000||18.090000152588|1|2022-04-24|15/12/2021|-0.08||375500000||21.120000839233|1|2022-04-22|15/03/2022|0.08||394200000||21.450000762939|1|2021-10-29|15/09/2021|0.17||391700000||20.360000610352|1|2021-08-27|15/06/2021|0.14||401400000||20.549999237061|1|2021-04-24|15/03/2021|0.1||366700000||20.950000762939|1|2021-04-24|15/12/2020|-0.56||349500000||20.950000762939|1|2020-10-31|15/09/2020|0.11||349900000||23.489999771118|1|2020-08-29|15/06/2020|0.16||342600000||29.719999313354|1
2025-04-07 04:35:37|08154|100416|/equities/veken-elite|SHANGHAICOMP|600152|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000WK9|2381||2.88B|2880000000|5.45|12414394|-1.14|-7.53|5.45-5.75|6.15|528955640|0.63|-68.12|1.6B|1600000000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0234|0|0|-3.3242|0.0956|30.9482|2.2021|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1|2022-10-27|15/09/2022|0.01||621300000||12.840000152588|1|2022-08-29|15/06/2022|0.03||716200000||9.75|1|2022-04-28|15/03/2022|-0.01||467300000||5.1300001144409|1|2022-04-25|15/12/2021|-0.17||572500000||5.6599998474121|1|2021-10-27|15/09/2021|-0.1||577200000||7.6799998283386|1|2021-08-27|15/06/2021|0.01||494200000||9.1800003051758|1|2021-04-28|15/03/2021|0.01||431500000||7.2300000190735|1|2021-04-12|15/12/2020|0.02||694100000||6.2699999809265|1|2020-10-29|15/09/2020|0.02||423200000||6.5999999046326|1|2020-08-28|15/06/2020|0.12||428000000||6.5500001907349|1|2020-04-29|15/03/2020|-0.04||199600000||5.4299998283386|1|2020-04-28|15/12/2019|-0.05||605700000||5.5500001907349|1|2019-10-28|15/09/2019|||496800000||6.2399997711182|1|2019-08-28|15/06/2019|-0.06||335700000||7.2800002098083|1|2019-04-29|15/03/2019|-0.05||206800000||7.0100002288818|1|2019-04-22|15/12/2018|-0.1||480600000||8.3800001144409|1|2018-10-29|15/09/2018|0.09||398000000||5.25|1|2018-09-01|15/06/2018|0.13||440600000||5|1
2025-04-07 04:35:46|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|600859|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000000GQ9|13542||14.47B|14470000000|12.82|21521537|0.74|-17.7|12.68-13.43|13.56|1128944451|1.11|29.81|11.46B|11460000000|0.43|0.2|1.46|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.1|9|18.75|15.67|34|4|31|-0.0336|-0.1038|0.0091|-0.0867|0.0398|72.8717|1.9332|2025-04-26|15/12/2024||0.0321||2820000000|12.819999694824|1|2025-04-25|15/03/2025||0.1867||3330000000|12.819999694824|1|2024-10-31|15/09/2024|0.2014|0.2476|2460000000|2540000000|15.310000419617|1|2024-08-30|15/06/2024|0.1108|0.23|2730000000|2730000000|12.310000419617|1|2024-04-26|15/03/2024|0.21|0.21|3310000000|3370000000|13.039999961853|1|2024-04-20|15/12/2023|0.05|0.05|2960000000|2960000000|12.640000343323|1|2023-10-28|15/09/2023|0.11|0.11|2890000000|2890000000|18.25|1|2023-08-26|15/06/2023|0.26|0.26|3010000000|3010000000|20.840000152588|1|2023-04-29|15/03/2023|0.2|0.2|3370000000|3370000000|22.25|1|2023-04-15|15/12/2022|-0.19|-0.19|2330000000|2330000000|24.569999694824|1|2022-10-29|15/09/2022|0.0295|0.03|2720000000|2720000000|21.610000610352|1|2022-08-27|15/06/2022|0.004|0.34|2430000000|2430000000|22.930000305176|1|2022-04-30|15/03/2022|0.2|0.2|3310000000|3310000000|22.879999160767|1|2022-04-23|15/12/2021|0.6315|0.66|5740000000|4460000000|21.959999084473|1|2021-10-30|15/09/2021|0.14|0.14|2260000000|2260000000|30.799999237061|1|2021-08-28|15/06/2021|0.25|0.28|2200000000|2200000000|27.409999847412|1|2021-04-30|15/03/2021|0.34|0.34|2490000000|2490000000|32.5|1|2021-04-24|15/12/2020|0.22|0.22|2590000000|2590000000|32.939998626709|1|2020-10-31|15/09/2020|0.275|0.28|2210000000|2210000000|40.360000610352|1|2020-08-29|15/06/2020|0.27|0.27|1900000000|1900000000|52.979999542236|1
2025-04-07 04:35:58|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|600309|CNY|Basic Materials|Chemicals|China|CNE0000016J9|29053||185.81B|185810000000|59.18|20559740|-22.57|-100.4|59.17-62.8|66.59|3139746626|0.84|14.26|182.07B|182070000000|4.15|2.15|3.26|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|92.42|19|107|64|36|4|32|0.0019|0.1591|0.0185|0.0673|0.0648|15.6347|2.0513|2025-07-25|15/06/2025||1.52|||59.180000305176|1|2025-04-24|15/03/2025||1.63|||59.180000305176|1|2025-04-15|15/12/2024||1.12||53300000000|59.180000305176|1|2024-10-29|15/09/2024|0.93|1.09|50540000000|51160000000|79.599998474121|1|2024-08-13|15/06/2024|1.28|1.28|50910000000|50910000000|74.919998168945|1|2024-04-19|15/03/2024|1.32|1.32|46160000000|46170000000|87.209999084473|1|2024-03-19|15/12/2023|1.31|1.31|42810000000|42810000000|78.98999786377|1|2023-10-14|15/09/2023|1.31|1.3|44930000000|44920000000|87.080001831055|1|2023-07-28|15/06/2023|1.44|1.44|45690000000|45690000000|94.660003662109|1|2023-04-15|15/03/2023|1.29|1.29|41940000000|41940000000|91.980003356934|1|2023-03-21|15/12/2022|0.84|0.84|35150000000|35150000000|97.080001831055|1|2022-10-25|15/09/2022|1.03|1.03|41300000000|41300000000|86.050003051758|1|2022-07-29|15/06/2022|1.6|1.6|47330000000|47330000000|85.150001525879|1|2022-04-26|15/03/2022|1.71|1.84|41780000000|42230000000|75.519996643066|1|2022-03-15|15/12/2021|1.63|1.62|38220000000|38220000000|80.339996337891|1|2021-10-19|15/09/2021|1.91|1.91|39660000000|39660000000|104.73999786377|1|2021-07-30|15/06/2021|2.2|2.2|36350000000|36350000000|114.51999664307|1|2021-04-26|15/03/2021|2.11|2.11|31310000000|31310000000|111.12000274658|1|2021-03-16|15/12/2020|1.49|1.49|24200000000|24200000000|113.2799987793|1|2020-10-23|15/09/2020|0.8|0.75|18330000000|18320000000|78.410003662109|1
2025-04-07 04:36:07|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|600063|CNY|Basic Materials|Chemicals|China|CNE000000QH7|4513||9.09B|9090000000|4.32|32870934|10.02|-4.8|4.25-4.44|4.66|2104618229|0.66|25.71|8.03B|8029999999.999999|0.17|0.05|1.08|2025-04-16 00:00:00|2025-04-16|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|5.5|2|6|5|34|4|30|-0.0173|0.7301|0|0.0117|0.0366|16.7436|1.352|2025-04-16|15/03/2025|||||4.3200001716614|1|2025-03-20|15/12/2024|||2080000000||4.3600001335144|1|2024-10-26|15/09/2024|||2080000000||3.9400000572205|1|2024-08-16|15/06/2024|||||3.3900001049042|1|2024-04-26|15/03/2024|||1800000000|1800000000|3.9300000667572|1|2024-04-16|15/12/2023|||1570000000|1570000000|4.1300001144409|1|2023-10-19|15/09/2023|||2140000000|2140000000|4.9000000953674|1|2023-08-12|15/06/2023|||2350000000|2350000000|5.2699999809265|1|2023-04-21|15/03/2023|0.06||2210000000||6.3000001907349|1|2023-03-11|15/12/2022|0.04||2660000000|2660000000|6.8800001144409|1|2022-10-21|15/09/2022|0.13||2260000000|2260000000|7.0500001907349|1|2022-08-19|15/06/2022|0.28||2520000000||10.390000343323|1|2022-04-20|15/03/2022|0.22||2500000000|2500000000|6.539999961853|1|2022-03-10|15/12/2021|0.14||1920000000|1920000000|5.3600001335144|1|2021-10-26|15/09/2021|0.13||2430000000||7.3400001525879|1|2021-08-12|15/06/2021|0.18||2050000000||5.7800002098083|1|2021-04-21|15/03/2021|0.07||1700000000||4.5100002288818|1|2021-03-26|15/12/2020|0.13|0.07|2400000000||4.4499998092651|1|2020-10-28|15/09/2020|0.08||1960000000||3.5699999332428|1|2020-08-18|15/06/2020|0.08||1510000000||4.1700000762939|1
2025-04-07 04:36:14|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|-0.0057|0|0|0.0798|0.0625|64.2304|0|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1|2022-10-26|15/09/2022|0.02||49270000||11.670000076294|1|2022-08-22|15/06/2022|0.02||50040000||14.130000114441|1|2022-04-28|15/03/2022|0.14||74140000||11.39999961853|1|2022-04-18|15/12/2021|0.05||66340000||13.960000038147|1|2021-10-26|15/09/2021|0.02||34910000||10.970000267029|1|2021-08-20|15/06/2021|0.02||47350000||11.659999847412|1|2021-04-26|15/12/2020|0.05||75450000||11.64999961853|1|2021-04-26|15/03/2021|0.04||73100000||11.64999961853|1|2020-10-27|15/09/2020|0.02||38970000||14.460000038147|1|2020-08-28|15/06/2020|0.07||53530000||15.869999885559|1|2020-04-29|15/03/2020|0.06||72110000||11.253841400146|1|2020-03-28|15/12/2019|0.06||90250000||9.5769176483154|1|2019-10-29|15/09/2019|0.04||54830000||9.169225692749|1|2019-08-28|15/06/2019|0.1||60720000||11.515378952026|1|2019-04-26|15/03/2019|0.06||69590000||6.0538430213928|1|2019-04-20|15/12/2018|0.08||87180000||6.4307661056519|1|2018-10-30|15/09/2018|0.17||54470000||4.4076900482178|1|2018-08-28|15/06/2018|-0.08||56330000||5.8923048973083|1
2025-04-07 04:36:24|08159|1031315|/equities/warom-tech|SHANGHAICOMP|603855|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002X67|2532||6.08B|6080000000|18.37|6496301|-12.59|-26.82|18.37-19.39|21.01|330874000|0.69|13.41|3.96B|3960000000|1.37|1|4.9|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.35|5|31.2|25.5|33|4|29|0.0098|0|0|0.1579|0.1491|22.0904|2.2803|2025-04-24|15/03/2025|||||18.370000839233|1|2025-03-28|15/12/2024|||1510000000||22.860000610352|1|2024-10-30|15/09/2024|0.36||1050000000|1050000000|19.969999313354|1|2024-08-30|15/06/2024|0.34||758000000|758000000|17.229999542236|1|2024-04-28|15/03/2024|||644000000|644000000|23.239999771118|1|2024-03-29|15/12/2023|||||19.799999237061|1|2023-10-27|15/09/2023|0.31|0.31|730000000|730000000|17.75|1|2023-08-25|15/06/2023|0.32|0.32|707000000|707000000|22.780000686646|1|2023-04-27|15/12/2022|0.22||651000000||25.569999694824|1|2023-04-27|15/03/2023|0.25|0.25|611000000|611000000|25.569999694824|1|2022-10-28|15/09/2022|0.38|0.38|1020000000|1020000000|22.729999542236|1|2022-08-26|15/06/2022|0.28|0.28|708000000|708000000|22.60000038147|1|2022-04-30|15/03/2022|0.18|0.18|661500000|661500000|21.770000457764|1|2022-04-29|15/12/2021|0.25||941000000||19.870000839233|1|2021-10-28|15/09/2021|0.38|0.38|890000000|890000000|21.639999389648|1|2021-08-27|15/06/2021|0.33||681000000||22.049999237061|1|2021-04-28|15/03/2021|0.18||515500000||20.069999694824|1|2021-04-28|15/12/2020|0.18||866800000||20.069999694824|1|2020-10-28|15/09/2020|0.24||533000000||19.690000534058|1|2020-08-27|15/06/2020|0.26||521900000||18.879999160767|1
2025-04-07 04:36:38|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|603309|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE1000021C2|2622||3.23B|3230000000|11.03|3201627|8.88|-14.67|11.03-11.85|12.41|292868018|-0.26|14.92|1.47B|1470000000|0.74|0.5|4.08|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|29|-0.012|0|0|0.6024|0.0882|40.8371|4.399|2025-04-25|15/12/2024|||||11.029999732971|1|2025-04-18|15/03/2025|||||11.029999732971|1|2024-10-19|15/09/2024|||384000000||12.539999961853|1|2024-08-01|15/06/2024|||367000000|367000000|11.380000114441|1|2024-04-19|15/03/2024|||309000000|309000000|10.560000419617|1|2024-04-19|15/12/2023|||411000000||10.560000419617|1|2023-10-20|15/09/2023|||||12.189999580383|1|2023-08-09|15/06/2023|||290000000|290000000|13.140000343323|1|2023-04-20|15/03/2023|0.18||362000000|362000000|18.469999313354|1|2023-04-20|15/12/2022|0.1||358900000||18.469999313354|1|2022-10-20|15/09/2022|0.19||374000000|374000000|22.860000610352|1|2022-07-29|15/06/2022|0.15||329000000|329000000|16.190000534058|1|2022-04-21|15/03/2022|0.13||300900000||13.439999580383|1|2022-04-21|15/12/2021|0.09||353500000||13.439999580383|1|2021-10-21|15/09/2021|0.13||292000000||11.85000038147|1|2021-08-19|15/06/2021|0.09||253200000||13.979999542236|1|2021-04-23|15/03/2021|0.09||219900000||14.010000228882|1|2021-04-23|15/12/2020|0.05||288700000||14.010000228882|1|2020-10-28|15/09/2020|0.16||293100000||14.85000038147|1|2020-07-30|15/06/2020|0.34||392700000||14.920000076294|1
2025-04-07 04:36:48|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|601010|CNY|Consumer Cyclicals|Diversified Retail|China|CNE1000013F2|2671||4.75B|4750000000|2.65|90656083|34.4|-4.36|2.64-2.78|2.9|1793764800|0.28|44.17|1.93B|1930000000|0.06|0.09|2.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||32|4|25|0.003|0|0|0.6069|-0.01|20.5013|1.6504|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1|2024-04-30|15/03/2024|||||2.0899999141693|1|2024-04-30|15/12/2023|||||2.0899999141693|1|2023-10-31|15/09/2023|||||2.4300000667572|1|2023-08-29|15/06/2023|||||2.6300001144409|1|2023-04-29|15/03/2023|0.05||632100000||2.4000000953674|1|2023-04-18|15/12/2022|0.02||572600000||2.4300000667572|1|2022-10-29|15/09/2022|0.01||580800000||2.4500000476837|1|2022-08-30|15/06/2022|-0.12||540400000||2.5999999046326|1|2022-04-30|15/03/2022|-0.01||698800000||3.2200000286102|1|2022-04-19|15/12/2021|0.02||629600000||3.6600000858307|1|2021-10-29|15/09/2021|-0.02||517800000||2.9900000095367|1|2021-08-31|15/06/2021|0.08||560600000||3.0099999904633|1|2021-04-30|15/03/2021|0.05||765900000||3.0899999141693|1|2021-04-20|15/12/2020|0.06||722900000||3.0699999332428|1|2020-10-31|15/09/2020|0.02||542400000||3.0699999332428|1|2020-08-29|15/06/2020|0.05||590100000||3.3499999046326|1|2020-04-30|15/03/2020|0.01||494200000||3.039999961853|1|2020-04-15|15/12/2019|0.05||1510000000||3.1600000858307|1
2025-04-07 04:36:55|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|600520|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000019N5|635||4.40B|4400000000|27.75|10584590|51.72|-58.2|27.75-29|30.82|158430000||173.44|306.75M|306750000|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||25|4|24|-0.0133|0|0|-0.2982|0.082|-28.895|5.7021|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1|2022-10-27|15/09/2022|0.12||129000000||13.010000228882|1|2022-08-24|15/06/2022|0.05||101200000||17.510000228882|1|2022-04-27|15/03/2022|0.02||120400000||6.8299999237061|1|2022-04-27|15/12/2021|0.08||123100000||6.8299999237061|1|2021-10-25|15/09/2021|-0.02||320900000||7.4000000953674|1|2021-08-17|15/06/2021|-0.02||111300000||8.6400003433228|1|2021-04-28|15/03/2021|-0.05||86780000||7.039999961853|1|2021-04-28|15/12/2020|0.13||109200000||7.039999961853|1|2020-10-26|15/09/2020|0.03||81430000||8.0299997329712|1|2020-08-17|15/06/2020|-0.03||88310000||9.4799995422363|1|2020-04-27|15/03/2020|-0.08||53130000||7.6500000953674|1|2020-04-27|15/12/2019|-0.25||64530000||7.6500000953674|1|2019-10-29|15/09/2019|-0.03||69540000||11.5|1|2019-08-12|15/06/2019|-0.07||70520000||11.180000305176|1|2019-04-22|15/03/2019|-0.11||54170000||14.939999580383|1|2019-03-25|15/12/2018|0.09||85810000||15.079999923706|1|2018-10-29|15/09/2018|0.06||72770000||13.300000190735|1|2018-08-14|15/06/2018|-0.06||84370000||17.110000610352|1
2025-04-07 04:37:03|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|601168|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100000619|6222||35.70B|35700000000|14.98|33307334|-19.22|-22.22|14.98-15.11|16.91|2383000000|1.14|10.7|47.24B|47240000000|1.4|0.5|3|2025-04-12 00:00:00|2025-04-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.96|9|23.47|22|33|4|28|0.0005|-0.0159|0.0144|-1.0926|0.0464|16.1281|0.71|2025-04-28|15/03/2025||||47069000000|14.979999542236|1|2025-04-12|15/12/2024|||||14.979999542236|1|2024-10-17|15/09/2024|0.47||11750000000||17.489999771118|1|2024-07-25|15/06/2024|0.3705|0.37|14000000000|14000000000|15.720000267029|1|2024-04-19|15/03/2024|0.31|0.31|10970000000|10970000000|21.459999084473|1|2024-03-16|15/12/2023|0.249|0.25|10520000000|10520000000|19.670000076294|1|2023-10-21|15/09/2023|||9550000000|9550000000|12.520000457764|1|2023-07-29|15/06/2023|||||11.909999847412|1|2023-04-29|15/03/2023|0.29||11570000000||13.140000343323|1|2023-04-20|15/12/2022|0.44|0.38|12790000000|12790000000|14.560000419617|1|2022-10-22|15/09/2022|0.33|0.45|9930000000||9.4399995803833|1|2022-07-23|15/06/2022|0.43|0.43|8350000000|8350000000|11.609999656677|1|2022-04-30|15/03/2022|0.32|0.32|8690000000||11.970000267029|1|2022-03-26|15/12/2021|0.28||9340000000||14.539999961853|1|2021-10-23|15/09/2021|0.39||9940000000|9940000000|14.829999923706|1|2021-07-17|15/06/2021|0.39||10730000000||14.260000228882|1|2021-04-30|15/03/2021|0.2||8390000000|7430000000|14.569999694824|1|2021-03-27|15/12/2020|0.03||7430000000||12.659999847412|1|2020-10-28|15/09/2020|0.2||7730000000|7730000000|8.3500003814697|1|2020-07-18|15/06/2020|0.12||7330000000||7.0999999046326|1
2025-04-07 04:37:09|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|25|-0.0075|0|0|-0.9589|0.4598|26.0839|0|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1|2022-10-27|15/09/2022|0.13||2370000000||11.800000190735|1|2022-08-22|15/06/2022|0.02||705800000||13.439999580383|1|2022-04-27|15/03/2022|-0.08||163000000||10.760000228882|1|2022-04-06|15/12/2021|0.15||696700000||14.369999885559|1|2021-10-22|15/09/2021|0.05||965800000||11.770000457764|1|2021-08-26|15/06/2021|-0.04||1280000000||11.920000076294|1|2021-04-20|15/03/2021|-0.04||1220000000||13.14999961853|1|2021-03-23|15/12/2020|0.07||1810000000||13.270000457764|1|2020-10-28|15/09/2020|0.04||1260000000||14.130000114441|1|2020-08-27|15/06/2020|0.1||1800000000||15.130000114441|1|2020-04-28|15/03/2020|-0.09||680200000||13.829999923706|1|2020-03-30|15/12/2019|-0||1420000000||14.420000076294|1|2019-10-24|15/09/2019|0.07||1080000000||14.680000305176|1|2019-08-28|15/06/2019|0.03||1120000000||17.35000038147|1|2019-04-29|15/03/2019|-0.03||240000000||13.720000267029|1|2019-03-19|15/12/2018|0.07||475700000||14.789999961853|1|2018-10-30|15/09/2018|-0.03||116300000||15.279999732971|1|2018-08-20|15/06/2018|0.01||248900000||15.109999656677|1
2025-04-07 04:37:19|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|688122|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100003MF3|1534||31.06B|31060000000|45.26|9610831|22.59|-55.7|43.58-46.1|48.53|649664497|0.5|35.62|4.64B|4640000000|1.25|0.8|1.67|2025-04-15 00:00:00|2025-04-15|sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|58.82|6|58.82|58.82|29|4|24|-0.1429|0.003|0.0006|0.1456|0.0565|63.6535|12.8329|2025-04-25|15/03/2025|||||45.259998321533|1|2025-04-15|15/12/2024|||||45.259998321533|1|2024-10-31|15/09/2024|||1220000000||50.529998779297|1|2024-08-19|15/06/2024|||1230000000||34.700000762939|1|2024-04-26|15/03/2024|||||37.860000610352|1|2024-03-30|15/12/2023|||985000000|985000000|36.819999694824|1|2023-10-31|15/09/2023|||976000000|976000000|46.819999694824|1|2023-08-19|15/06/2023|||1190000000|1190000000|47.830001831055|1|2023-04-28|15/03/2023|0.3214|0.32|922000000|922000000|58.428596496582|1|2023-03-28|15/12/2022|0.3429||961000000|956000000|59.114307403564|1|2022-10-24|15/09/2022|0.4707|0.47|1180000000|1180000000|80.000030517578|1|2022-08-20|15/06/2022|0.5193||1200000000|1200000000|77.178604125977|1|2022-04-29|15/03/2022|0.46||887000000|887000000|54.264305114746|1|2022-04-29|15/12/2021|0.44||836500000||54.264305114746|1|2021-10-22|15/09/2021|0.51||835000000|835000000|73.709999084473|1|2021-07-30|15/06/2021|0.29||723000000||73.800003051758|1|2021-04-26|15/03/2021|0.29||533000000||48.779998779297|1|2021-03-31|15/12/2020|0.22||594600000||54.200000762939|1|2020-10-30|15/09/2020|0.32||565000000||53.200000762939|1|2020-08-31|15/06/2020|0.22||610000000||45.270000457764|1
2025-04-07 04:37:27|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|603773|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003FJ9|3834||5.04B|5040000000|22.61|7790631|1.95|-30.3|22.61-23.29|25.77|223125633|0.22|-150.73|2.21B|2210000000|-0.15|0.06|0.24|2025-04-17 00:00:00|2025-04-17|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|||||29|4|24|-0.1207|0|0|-1.2572|0.0578|2.2418|9.2588|2025-04-25|15/12/2024|||||22.610000610352|1|2025-04-17|15/03/2025|||||22.610000610352|1|2024-10-29|15/09/2024|||||23.309999465942|1|2024-08-23|15/06/2024|||||16.719999313354|1|2024-04-20|15/12/2023|||559000000||19.153852462769|1|2024-04-20|15/03/2024|||525000000|525000000|19.153852462769|1|2022-10-28|15/09/2022|-0.16||326500000||11.376926422119|1|2022-08-16|15/06/2022|-0.05||389400000||13.338465690613|1|2022-04-19|15/03/2022|0.02||356100000||14.307697296143|1|2022-03-14|15/12/2021|-0.16||371900000||15.238466262817|1|2021-10-27|15/09/2021|-0.08||276300000||14.123081207275|1|2021-08-25|15/06/2021|-0.07||213100000||16.761543273926|1|2021-04-19|15/03/2021|0.12||188800000||15.378706932068|1|2021-03-14|15/12/2020|-0.01||168400000||14.929002761841|1|2020-10-27|15/09/2020|0.06||166300000||18.000011444092|1|2020-08-26|15/06/2020|0.16||164200000||19.940839767456|1|2020-04-28|15/03/2020|-0.07||105300000||17.715986251831|1|2020-04-28|15/12/2019|0.03||122500000||17.715986251831|1|2019-10-28|15/09/2019|0.1||139800000||31.700000762939|1|2019-08-22|15/06/2019|0.3||164200000||30.5|1
2025-04-07 04:37:38|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|600983|CNY|Consumer Cyclicals|Household Goods|China|CNE000001KJ4|3426||6.68B|6680000000|8.72|6432272|10.38|-12.91|8.71-9.43|9.82|766439000|-0.03|58.13|3.56B|3560000000|0.15|0.79|8.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||32|4|25|0.0084|0|0|0.6977|-0.0249|-8.6523|1.066|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1|2024-04-30|15/03/2024|||||8.7399997711182|1|2024-04-30|15/12/2023|||||8.7399997711182|1|2023-10-31|15/09/2023|||||8.0699996948242|1|2023-08-31|15/06/2023|||||8.3199996948242|1|2023-04-28|15/03/2023|0.01||1010000000||8.2799997329712|1|2023-04-28|15/12/2022|0.13||921700000||8.2799997329712|1|2022-10-28|15/09/2022|-0.08||896200000||6.9299998283386|1|2022-08-30|15/06/2022|0.01||1230000000||7.3699998855591|1|2022-04-22|15/12/2021|-0.47||1220000000||7.5500001907349|1|2022-04-22|15/03/2022|-0.02||1220000000||7.5500001907349|1|2021-10-30|15/09/2021|-0.13||1160000000||9.5200004577637|1|2021-08-20|15/06/2021|-0.14||1130000000||9.0699996948242|1|2021-04-24|15/03/2021|-0.03||1410000000||8.710000038147|1|2021-04-24|15/12/2020|-0.05||1410000000||8.710000038147|1|2020-10-27|15/09/2020|||1370000000||6.8800001144409|1|2020-08-20|15/06/2020|-0.01||1270000000||5.4099998474121|1|2020-04-30|15/12/2019|-0.33||1190000000||4.5100002288818|1|2020-04-30|15/03/2020|-0.14||882000000||4.5100002288818|1
2025-04-07 04:37:47|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|603501|CNY|Technology|Semiconductors \u0026 Semiconductor Equipment|China|CNE100002XM8|4800||140.72B|140720000000|117.38|25789724|34.26|-161.96|117.17-123.31|133.96|1198864224|1.05|54.6|24.85B|24850000000|2.15|0.34|0.26|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|buy|sell|sell|sell|strong_sell|sell|neutral|141.65|27|180|80|33|4|30|0.0198|0.1578|-0.0077|0.0547|0.1746|22.595|10.2797|2025-04-25|15/03/2025||0.7594||6620000000|117.37999725342|1|2025-04-16|15/12/2024||0.78||6950000000|117.37999725342|1|2024-10-26|15/09/2024|0.83|0.8322|6820000000|6820000000|111.7799987793|1|2024-08-23|15/06/2024|0.67|0.67|6450000000|6450000000|91.150001525879|1|2024-04-27|15/12/2023|0.1592|0.42|5940000000|6850000000|96.709999084473|1|2024-04-26|15/03/2024|0.46|0.46|5640000000|5640000000|93.879997253418|1|2023-10-28|15/09/2023|0.18|0.18|6220000000|6220000000|102.5|1|2023-08-15|15/06/2023|-0.04|-0.04|4520000000|4520000000|100|1|2023-04-19|15/03/2023|0.17|0.18|4340000000|4330000000|104.19999694824|1|2023-04-08|15/12/2022|-0.98|-0.98|4700000000|4700000000|103.51999664307|1|2022-10-29|15/09/2022|-0.1|-0.1|4310000000|4310000000|71.699996948242|1|2022-08-12|15/06/2022|1.16|1.22|5530000000|5530000000|119|1|2022-04-27|15/03/2022|1.02|0.76|5540000000|5530000000|99.748184204102|1|2022-04-08|15/12/2021|1.1|0.81|5790000000|5790000000|135.79263305664|1|2021-10-30|15/09/2021|1.47|1.1|5870000000|5990000000|197.03709411621|1|2021-08-27|15/06/2021|1.39|1.03|6240000000|6230000000|191.33340454102|1|2021-04-23|15/03/2021|1.2|0.88|6210000000|6210000000|218.66670227051|1|2021-04-16|15/12/2020|1.13|0.81|5860000000|6000000000|204.25190734863|1|2020-10-29|15/09/2020|0.85|0.62|5930000000|5920000000|133.45190429688|1|2020-08-21|15/06/2020|0.63|0.47|4230000000|4230000000|135.55560302734|1
2025-04-07 04:37:58|08169|100859|/equities/join-in|SHANGHAICOMP|600745|CNY|Technology|Computers, Phones \u0026 Household Electronics|China|CNE000000M72|31497||36.56B|36560000000|29.48|22704982|-12.33|-50.98|28.8-30.92|32.69|1240215822|0.7|-73.7|69.96B|69960000000|-0.4|0.13|0.39|2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42.61|11|52|37|34|4|31|0.0219|-0.0415|-0.0186|-0.1887|0.093|57.2824|1.8694|2025-04-29|15/03/2025||0.32|||29.479999542236|1|2025-04-26|15/12/2024||0.34||18560000000|29.479999542236|1|2024-10-31|15/09/2024|0.22|0.21|19570000000|19580000000|40.659999847412|1|2024-08-29|15/06/2024|0.00|0.34|17340000000|16060000000|24.229999542236|1|2024-04-23|15/12/2023|-0.74|-0.16|16800000000|16800000000|35.080001831055|1|2024-04-23|15/03/2024|0.12|0.12|16250000000|16250000000|35.080001831055|1|2023-10-26|15/09/2023|0.68|0.68|15210000000|15210000000|43.689998626709|1|2023-08-26|15/06/2023|0.64|0.64|14780000000|14780000000|41.099998474121|1|2023-04-29|15/03/2023|0.37|0.41|14430000000|14280000000|52.569999694824|1|2023-04-29|15/12/2022|-0.39|0.59|15990000000|14830000000|52.569999694824|1|2022-10-29|15/09/2022|0.61|0.61|13590000000|13590000000|43.529998779297|1|2022-08-27|15/06/2022|0.54|0.54|13690000000|13690000000|62.509998321533|1|2022-04-26|15/12/2021|0.46|0.75|14080000000|14850000000|59.819999694824|1|2022-04-26|15/03/2022|0.4|0.43|14800000000|14520000000|59.819999694824|1|2021-10-30|15/09/2021|0.65|0.666|13880000000|13880000000|109.76000213623|1|2021-08-28|15/06/2021|0.485|0.4967|12780000000|12780000000|112.87999725342|1|2021-04-30|15/03/2021|0.54|0.52|11990000000|11990000000|86.540000915527|1|2021-04-30|15/12/2020|0.13|0.66|13080000000|25581000000|86.540000915527|1|2020-10-31|15/09/2020|0.45|0.74|14500000000|14510000000|100.59999847412|1|2020-08-31|15/06/2020|0.95|0.95|12780000000|12780000000|138.0299987793|1
2025-04-07 04:38:07|08170|102952|/equities/wintime-energy|SHANGHAICOMP|600157|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000WD4|9456||29.06B|29060000000|1.32|656873854|8.15|-2.14|1.32-1.41|1.45|22014156145|0.47|14.67|30.52B|30520000000|0.09|0.01|0.38|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.6|3|1.6|1.6|34|4|25|-0.0147|0|0|1.2793|0.0286|27.5306|1.7624|2025-04-25|15/03/2025|||||1.3200000524521|1|2025-04-25|15/12/2024|||||1.3200000524521|1|2024-10-30|15/09/2024|||||1.3500000238419|1|2024-08-28|15/06/2024|||||1.1100000143051|1|2024-04-26|15/03/2024|||7320000000|7320000000|1.3200000524521|1|2024-04-26|15/12/2023|||||1.3200000524521|1|2023-10-26|15/09/2023|||8000000000|8000000000|1.3700000047684|1|2023-08-15|15/06/2023|||||1.4900000095367|1|2023-04-28|15/12/2022|0.02||8700000000||1.5199999809265|1|2023-04-28|15/03/2023|0.02||7070000000||1.5199999809265|1|2022-10-26|15/09/2022|0.03||10270000000||1.6399999856949|1|2022-08-23|15/06/2022|0.02||8850000000||1.789999961853|1|2022-04-26|15/03/2022|0.01||7740000000||1.4900000095367|1|2022-04-26|15/12/2021|0.02||8650000000||1.4900000095367|1|2021-10-28|15/09/2021|0.01||6960000000||1.8600000143051|1|2021-08-27|15/06/2021|0.01||6050000000||1.8400000333786|1|2021-04-30|15/03/2021|0.01||5420000000||1.7300000190735|1|2021-04-16|15/12/2020|0.19||6410000000||1.6000000238419|1|2020-10-30|15/09/2020|0.01||5650000000||1.2999999523163|1|2020-08-29|15/06/2020|0.00||5470000000||1.5099999904633|1
2025-04-07 04:38:17|08171|100722|/equities/wolong|SHANGHAICOMP|600580|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001BJ3|15728||29.95B|29950000000|23.17|173743960|70.69|-32|23.17-23.96|26.07|1292698426|0.74|121.95|15.69B|15690000000|0.19|0.1|0.39|2025-04-26 00:00:00|2025-04-26|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|16.75|3|18|15.5|34|4|31|0.0054|0|0.0042|0.6206|0.0241|18.6567|1.0681|2025-04-28|15/03/2025|||||23.170000076294|1|2025-04-26|15/12/2024|||||23.170000076294|1|2024-10-31|15/09/2024|0.19||4220000000||13.630000114441|1|2024-08-31|15/06/2024|0.13||4240000000||10.979999542236|1|2024-04-29|15/12/2023|-0.3||3140000000||15.60000038147|1|2024-04-28|15/03/2024|0.17|0.17|3740000000|3740000000|15.60000038147|1|2023-10-31|15/09/2023|0.24|0.24|4500000000|4500000000|11.609999656677|1|2023-08-31|15/06/2023|0.26|0.26|4080000000|4080000000|12.079999923706|1|2023-04-29|15/12/2022|0.01||3750000000|3522000000|12.260000228882|1|2023-04-29|15/03/2023|0.2|0.2|3840000000|3840000000|12.260000228882|1|2022-10-29|15/09/2022|0.22|0.22|4060000000|4060000000|11.939999580383|1|2022-08-30|15/06/2022|0.23|0.23|3670000000|3670000000|13.909999847412|1|2022-04-30|15/03/2022|0.15|0.15|3530000000|3530000000|10.909999847412|1|2022-04-30|15/12/2021|0.24||3520000000||10.909999847412|1|2021-10-30|15/09/2021|0.19|0.19|3730000000|3730000000|14.810000419617|1|2021-08-31|15/06/2021|0.22|0.22|3760000000|3760000000|14.760000228882|1|2021-04-30|15/03/2021|0.1|0.1|2990000000|2990000000|10.930000305176|1|2021-04-30|15/12/2020|0.19||3330000000||10.930000305176|1|2020-10-31|15/09/2020|0.2|0.2|3300000000|3300000000|12.220000267029|1|2020-08-29|15/06/2020|0.21||3150000000|3150000000|12.75|1
2025-04-07 04:38:27|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|600173|CNY|Real Estate|Real Estate Operations|China|CNE000000YR0|258||4.68B|4680000000|6.77|21335264|71.3|-7.48|6.75-7.42|6.73|691257744|0.72|135.4|2.86B|2860000000|0.05|0.06|0.81|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||25|4|24|0.0059|0|0|0.1719|0.4193|8.7992|1.8946|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1|2022-10-26|15/09/2022|0.14||1740000000||4.9800000190735|1|2022-08-09|15/06/2022|0.3||1280000000||5.4200000762939|1|2022-04-21|15/03/2022|0.08||441900000||6.0900001525879|1|2022-04-12|15/12/2021|0.08||319400000||6.5500001907349|1|2021-10-27|15/09/2021|0.1||209300000||5.1599998474121|1|2021-08-18|15/06/2021|0.32||1490000000||5.4000000953674|1|2021-04-29|15/03/2021|0.18||483300000||4.7600002288818|1|2021-03-26|15/12/2020|0.4||1330000000||4.3600001335144|1|2020-10-29|15/09/2020|0.11||461900000||4.6100001335144|1|2020-08-14|15/06/2020|0.06||133200000||5.3499999046326|1|2020-04-29|15/03/2020|0.13||352600000||4.5199999809265|1|2020-04-10|15/12/2019|0.27||664500000||4.6700000762939|1|2019-10-29|15/09/2019|0.15||472700000||5.2199997901917|1|2019-08-08|15/06/2019|0.11||279000000||3.8900001049042|1|2019-04-25|15/03/2019|0.22||504500000||5.1100001335144|1|2019-04-12|15/12/2018|0.37||829100000||5.6199998855591|1|2018-10-26|15/09/2018|0.18||586500000||3.4700000286102|1|2018-08-03|15/06/2018|0.12||377500000||4.3200001716614|1
2025-04-07 04:38:37|08173|1162084|/equities/wpg|SHANGHAICOMP|603956|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003JC6|2184||3.55B|3550000000|6.06|38640289|-7.81|-12.06|6.06-6.34|6.82|527739243|0.14|-42.13|1.4B|1400000000|-0.16|0.1|1.49|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|16|-0.0194|0|0|-0.1424|0.4881|3.0438|8.7156|2025-04-26|15/12/2024|||||6.0599999427795|1|2025-04-24|15/03/2025|||||6.0599999427795|1|2024-10-30|15/09/2024|||||5.2300000190735|1|2024-08-23|15/06/2024|||||4.4899997711182|1|2024-04-27|15/12/2023|||||7.1100001335144|1|2024-04-26|15/03/2024|||||6.9200000762939|1|2023-10-28|15/09/2023|||||7.7699999809265|1|2023-08-26|15/06/2023|||||8.0299997329712|1|2023-04-25|15/03/2023|-0.09||156500000||8.1599998474121|1|2023-04-25|15/12/2022|-0.01||539700000||8.1599998474121|1|2022-10-28|15/09/2022|-0.12||199500000||9.1499996185303|1|2022-08-26|15/06/2022|-0.05||207200000||11.810000419617|1|2022-04-27|15/12/2021|0.22||459000000||9.7600002288818|1|2022-04-27|15/03/2022|-0.22|-0.22|111000000|111000000|9.7600002288818|1|2021-10-28|15/09/2021|0.17||359000000||15.270000457764|1|2021-08-27|15/06/2021|0.13||297000000||17.559999465942|1|2021-04-29|15/03/2021|0.03||149000000||17.700000762939|1|2021-04-27|15/12/2020|0.2||410000000||17.389999389648|1|2020-10-23|15/09/2020|0.14||280000000||19.25|1|2020-09-02|15/06/2020|0.12||231000000||18.780000686646|1
2025-04-07 04:38:45|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|600704|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000KF4|26354||24.15B|24150000000|4.65|47000690|11.93|-5.74|4.64-4.96|5.15|5192561790|0.48|7.77|583.52B|583520000000|0.61|0.21|4.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|25|-0.0087|0|0|0.1793|0.0554|10.6079|0.0784|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1|2024-04-27|15/12/2023|||||4.6100001335144|1|2024-04-26|15/03/2024|||||4.5100002288818|1|2023-10-24|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8099999427795|1|2023-04-25|15/12/2022|0.15||152400000000||5.6500000953674|1|2023-04-25|15/03/2023|0.18||128100000000||5.6500000953674|1|2022-10-28|15/09/2022|0.23||145100000000||4.25|1|2022-08-23|15/06/2022|0.19||160400000000||4.75|1|2022-04-26|15/03/2022|0.19||118700000000||4.7300000190735|1|2022-04-26|15/12/2021|0.15||149600000000||4.7300000190735|1|2021-10-26|15/09/2021|0.2||149700000000||6.5199999809265|1|2021-08-24|15/06/2021|0.23||157800000000||6.789999961853|1|2021-04-27|15/12/2020|0.12||113500000000||4.8099999427795|1|2021-04-27|15/03/2021|0.18||105400000000||4.8099999427795|1|2020-10-27|15/09/2020|0.16||111600000000||4.5799999237061|1|2020-08-25|15/06/2020|0.2||109500000000||4.6799998283386|1|2020-04-28|15/03/2020|0.12||69360000000||4.6300001144409|1|2020-04-21|15/12/2019|0.03||106500000000||4.6799998283386|1
2025-04-07 04:38:52|08175|102951|/equities/double-company|SHANGHAICOMP|600136|CNY|Technology|Software \u0026 IT Services|China|CNE000000VC8|74||3.98B|3980000000|1.95|8723938|33.12|-2.57|1.95-1.98|2.08|2040825931|1.06|-39|429.06M|429060000|-0.05|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|6|1|6|6|6|4|0|0|0|0|0|0|0|0|2025-04-25|15/03/2025|||||1.9500000476837|1|2025-03-29|15/12/2024|||||2.2300000190735|1|2024-10-31|15/09/2024|||||1.6299999952316|1|2024-08-31|15/06/2024|||||1.3700000047684|1|2024-04-30|15/03/2024|||||1.4400000572205|1|2024-04-30|15/12/2023|||||1.4400000572205|1||||||||||||||
2025-04-07 04:38:58|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|600133|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000V71|1418||9.49B|9490000000|8.9|30875920|-19.81|-14.27|8.89-9.3|9.89|1066239875|0.45|8.76|5.12B|5120000000|1.02|0.15|1.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||26|4|24|-0.0002|0|0|0.4581|0.1347|27.4722|0.7983|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1|2022-10-28|15/09/2022|0.17||3850000000||5.2800002098083|1|2022-08-29|15/06/2022|0.13||3980000000||5.6500000953674|1|2022-04-29|15/03/2022|0.03||2730000000||5.2800002098083|1|2022-04-29|15/12/2021|0.33||3540000000||5.2800002098083|1|2021-10-29|15/09/2021|0.06||2840000000||5.3899998664856|1|2021-08-30|15/06/2021|0.23||3610000000||5.5799999237061|1|2021-04-29|15/03/2021|0.04||2150000000||5.7800002098083|1|2021-04-29|15/12/2020|0.5||3370000000||5.7800002098083|1|2020-10-30|15/09/2020|0.14||2360000000||5.8299999237061|1|2020-08-10|15/06/2020|0.32||3710000000||5.7699999809265|1|2020-04-29|15/03/2020|-0.07||1150000000||6.0999999046326|1|2020-04-29|15/12/2019|0.01||2760000000||6.0999999046326|1|2019-10-30|15/09/2019|0.07||2230000000||5.539999961853|1|2019-08-29|15/06/2019|0.08||2830000000||5.4200000762939|1|2019-04-29|15/03/2019|0.04||1600000000||6.6799998283386|1|2019-04-08|15/12/2018|0.2||2730000000||7.5599999427795|1|2018-10-30|15/09/2018|0.05||2220000000||4.5700001716614|1|2018-08-28|15/06/2018|0.15||2310000000||5.6900000572205|1
2025-04-07 04:39:05|08177|100882|/equities/hangshang|SHANGHAICOMP|600774|CNY|Healthcare|Pharmaceuticals|China|CNE000000NC5|2380||2.08B|2080000000|7.2|6668084|4.03|-11.1|7.2-7.65|7.87|289008272|0.67|-360|1.28B|1280000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0039|0|0|-0.9675|0.1949|58.8026|4.8222|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1|2022-10-28|15/09/2022|0.08||322900000||10.479999542236|1|2022-08-30|15/06/2022|0.07||343600000||12.039999961853|1|2022-04-29|15/03/2022|0.08||357300000||10.079999923706|1|2022-03-30|15/12/2021|0.27||365500000||12.340000152588|1|2021-10-29|15/09/2021|0.07||371400000||17.040000915527|1|2021-08-30|15/06/2021|0.09||369900000||17.110000610352|1|2021-04-29|15/03/2021|0.1||368400000||16.120000839233|1|2021-03-30|15/12/2020|0.51||337100000||15.89999961853|1|2020-10-28|15/09/2020|-0.11||68440000||11.840000152588|1|2020-08-27|15/06/2020|-0.08||52500000||12.39999961853|1|2020-04-29|15/03/2020|-0.12||37120000||10.529999732971|1|2020-04-29|15/12/2019|0.01||358000000||10.529999732971|1|2019-10-25|15/09/2019|0.06||238300000||11.819999694824|1|2019-08-14|15/06/2019|0.03||265200000||10.89999961853|1|2019-04-26|15/03/2019|0.04||295800000||13.199999809265|1|2019-04-26|15/12/2018|0.04||306500000||13.199999809265|1|2018-10-30|15/09/2018|||228900000||11.930000305176|1|2018-07-28|15/06/2018|0.01||249600000||11.239999771118|1
2025-04-07 04:39:15|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|600168|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000VR6|1256||4.37B|4370000000|4.4|11644005|6.21|-5.78|4.36-4.76|4.8|993397569|0.4|48.89|3.77B|3770000000|0.09|0.06|1.28|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||35|4|24|0.0033|-0.0186|0|-0.2332|0.0482|11.0762|4.0904|2025-04-25|15/03/2025|||||4.4000000953674|1|2025-03-28|15/12/2024|||||4.8899998664856|1|2024-10-28|15/09/2024|||||4.4099998474121|1|2024-08-26|15/06/2024|||||3.7599999904633|1|2024-04-26|15/03/2024|||||4.2428588867188|1|2024-03-28|15/12/2023|||||4.1357159614563|1|2023-10-27|15/09/2023|||||4.6071448326111|1|2023-08-26|15/06/2023|||||4.6642880439758|1|2023-04-29|15/03/2023|-0.03||660400000||4.3357157707214|1|2023-03-18|15/12/2022|-0.12||870200000||4.4571452140808|1|2022-10-26|15/09/2022|||606500000||4.2785730361939|1|2022-08-27|15/06/2022|0.07||781300000||4.6000018119812|1|2022-04-29|15/03/2022|0.05||636000000||6.0999999046326|1|2022-03-19|15/12/2021|0.26||509900000||7.3200001716614|1|2021-10-30|15/09/2021|0.09||539100000||6.3200001716614|1|2021-08-28|15/06/2021|0.07||496300000||6.9000000953674|1|2021-04-30|15/03/2021|0.14||466700000||6.6399998664856|1|2021-03-31|15/12/2020|-0.04||450600000||7.2699999809265|1|2020-10-31|15/09/2020|0.17||469800000||6.9400000572205|1|2020-08-29|15/06/2020|0.16||387900000||7.9499998092651|1
2025-04-07 04:39:21|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|603716|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE1000030C3|1406||1.79B|1790000000|9.59|29900183|35.67|-14.62|9.59-9.99|11.36|187010554|0.71|-9.13|1.9B|1900000000|-1.05|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||12|4|5|0.0038|0|0|1.2643|-0.0476|-20.422|0.924|2024-10-29|15/09/2024|||||7.3699998855591|1|2024-08-16|15/06/2024|||||6.7199997901917|1|2024-04-27|15/12/2023|||||6.8499999046326|1|2024-04-26|15/03/2024|||||6.8299999237061|1|2023-10-27|15/09/2023|||||10.539999961853|1|2023-08-19|15/06/2023|||||12.60000038147|1|2023-04-27|15/12/2022|-0.74||546100000||9.1899995803833|1|2023-04-27|15/03/2023|-0.07||444100000||9.1899995803833|1|2022-10-27|15/09/2022|-0.04||612600000||10.659999847412|1|2022-08-16|15/06/2022|-0.1||571000000||13.170000076294|1|2022-04-28|15/03/2022|0.1||578900000||11.949999809265|1|2022-04-26|15/12/2021|-0.25||773600000||12.189999580383|1||||||||
2025-04-07 04:39:26|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|600769|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000MX3|61||3.84B|3840000000|10.25|7752424|32.03|-14.38|9.72-10.55|10.63|374977200|0.67|341.67|75.73M|75730000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:39:35|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|600345|CNY|Technology|Software \u0026 IT Services|China|CNE000001659|860||7.19B|7190000000|21.82|8737553|17.1|-31.12|21.82-22.82|25.18|329612132|0.21|34.09|810.88M|810880000|0.64|0.08|0.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||24|4|22|0.0115|0|0|0.1664|0.511|37.2236|67.15|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1|2022-10-28|15/09/2022|0.27||44370000||15.960000038147|1|2022-08-30|15/06/2022|0.26||93720000||16.260000228882|1|2022-04-29|15/03/2022|0.11||32810000||12.529999732971|1|2022-04-29|15/12/2021|0.07||17890000||12.529999732971|1|2021-10-29|15/09/2021|0.02||2260000||15.35000038147|1|2021-08-30|15/06/2021|0.34||69080000||14.729999542236|1|2021-04-30|15/03/2021|0.03||20640000||14.220000267029|1|2021-04-29|15/12/2020|0.09||74490000||14.14999961853|1|2020-10-30|15/09/2020|0.12||35940000||19.079999923706|1|2020-08-28|15/06/2020|0.25||38710000||20.819999694824|1|2020-04-29|15/03/2020|-0.04||27470000||20.790000915527|1|2020-04-29|15/12/2019|0.05||38630000||20.790000915527|1|2019-10-30|15/09/2019|0.16||57090000||22.14999961853|1|2019-08-30|15/06/2019|0.16||41200000||23.270000457764|1|2019-04-29|15/03/2019|0.2||39350000||30.670000076294|1|2019-04-15|15/12/2018|0.08||28070000||32.900001525879|1|2018-10-30|15/09/2018|0.36||49750000||17.809999465942|1|2018-08-31|15/06/2018|0.41||35820000||24.579999923706|1
2025-04-07 04:39:43|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|603722|CNY|Basic Materials|Chemicals|China|CNE100002V36|277||3.57B|3570000000|37.31|898596|-3.11|-51.48|37.31-39.78|42.57|95700121|0.79|-746.2|487.76M|487760000|-0.05|0.2|0.48|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|28|-0.0691|0.0082|0|0.4593|0.0452|125.5517|6.4871|2025-04-30|15/12/2024|||||37.310001373291|1|2025-04-28|15/03/2025|||||37.310001373291|1|2024-10-31|15/09/2024|||122000000|122000000|39.099998474121|1|2024-08-29|15/06/2024|||139000000|139000000|31.879999160767|1|2024-04-27|15/12/2023|||123000000||39.740001678467|1|2024-04-26|15/03/2024|||103000000|103000000|40.380001068115|1|2023-10-28|15/09/2023|||134000000|134000000|45.950000762939|1|2023-08-31|15/06/2023|||||45.700000762939|1|2023-04-29|15/03/2023|0.07||143500000||52.200000762939|1|2023-03-31|15/12/2022|0.18||135600000||47.459999084473|1|2022-10-29|15/09/2022|0.32||168000000||47.880001068115|1|2022-08-19|15/06/2022|0.36||165200000||51.939998626709|1|2022-04-30|15/03/2022|0.494|0.49|244000000|244000000|40.939998626709|1|2022-04-01|15/12/2021|0.362||240000000||48.700000762939|1|2021-10-30|15/09/2021|0.25||223600000||43.830001831055|1|2021-08-07|15/06/2021|0.25||227000000||45.610000610352|1|2021-04-24|15/03/2021|0.25||189700000||35.939998626709|1|2021-03-31|15/12/2020|0.25||190900000||28.940000534058|1|2020-10-27|15/09/2020|0.05||121000000|121000000|35.020000457764|1|2020-08-22|15/06/2020|0.02||118000000||40.189998626709|1
2025-04-07 04:39:51|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|603259|CNY|Healthcare|Biotechnology \u0026 Medical Research|China|CNE1000031K4|39414|WuXi AppTec Co Ltd|165.11B|165110000000|57.17|38765531|34.26|-70.68|57.17-58.38|66.05|2887992582|0.89|17.43|37.92B|37920000000|3.28|0.99|1.56|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|82.54|26|94.05|55.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:40:00|08184|100537|/equities/grand-orient|SHANGHAICOMP|600327|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE000001BP0|2654||3.88B|3880000000|4.44|53045829|15.49|-9.03|4.43-4.75|4.88|873775437|0.43|29.6|3.61B|3610000000|0.15|0.06|1.22|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0003|0|0|0.2074|-0.0168|13.8791|0.6572|2025-04-25|15/03/2025|||||4.4400000572205|1|2025-04-11|15/12/2024|||||4.4400000572205|1|2024-10-26|15/09/2024|||||3.8399999141693|1|2024-08-27|15/06/2024|||897000000||3.1800000667572|1|2024-04-29|15/03/2024|||||3.9300000667572|1|2024-04-20|15/12/2023|||||3.6800000667572|1|2023-10-24|15/09/2023|||||4.6599998474121|1|2023-08-23|15/06/2023|||||4.539999961853|1|2023-04-28|15/03/2023|0.03||909400000||4.8499999046326|1|2023-04-20|15/12/2022|||792900000||4.75|1|2022-10-28|15/09/2022|0.01||788400000||4.6599998474121|1|2022-08-23|15/06/2022|0.12||690100000||4.7600002288818|1|2022-04-27|15/03/2022|0.06||858300000||5.0799999237061|1|2022-04-20|15/12/2021|0.27||835100000||6.1100001335144|1|2021-10-27|15/09/2021|0.28||1820000000||5.2600002288818|1|2021-08-27|15/06/2021|0.05||2100000000||5.7199997901917|1|2021-04-29|15/03/2021|0.12||2150000000||4.3699998855591|1|2021-04-15|15/12/2020|0.19||2430000000||4.0999999046326|1|2020-10-27|15/09/2020|0.03||2190000000||3.789999961853|1|2020-08-20|15/06/2020|0.08||1980000000||4.2800002098083|1
2025-04-07 04:40:05|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|603090|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000030P5|939||1.99B|1990000000|19.85|3622536|-3.16|-27.72|19.85-20.61|22.9|100000000|0.18|40.51|713.04M|713040000|0.49|0.3|1.36|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|sell|neutral|strong_sell|neutral|neutral|||||6|4|4|-0.0031|0|0|-0.1042|0.0179|82.7825|3.55|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1|2022-10-28|15/09/2022|0.24||204100000||24.180000305176|1|2022-08-29|15/06/2022|0.12||184500000||26.60000038147|1|2022-04-28|15/03/2022|0.03||153500000||24.659999847412|1|2022-03-30|15/12/2021|-0.01||166900000||23.950000762939|1||||||||||||||
2025-04-07 04:40:15|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|600475|CNY|Utilities|Multiline Utilities|China|CNE000001FD7|4435||7.93B|7930000000|8.44|4825576|-16.49|-12|8.38-8.94|9.27|940077109|-0.13|11.25|10.04B|10040000000|0.75|0.45|4.85|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|3|11|11|34|4|31|0.0006|0.045|-0.0734|0.0958|0.1163|13.3158|1.389|2025-04-29|15/12/2024|||||8.4399995803833|1|2025-04-25|15/03/2025|||||8.4399995803833|1|2024-10-30|15/09/2024|||1470000000|1470000000|9.1999998092651|1|2024-08-30|15/06/2024|||2860000000|2860000000|8.6099996566772|1|2024-04-27|15/12/2023|||2810000000||10.659999847412|1|2024-04-26|15/03/2024|||2900000000|2900000000|10.340000152588|1|2023-10-28|15/09/2023|||2710000000|2710000000|9.6999998092651|1|2023-08-29|15/06/2023|||2790000000|2790000000|10.239999771118|1|2023-04-26|15/03/2023|0.23||2210000000|2210000000|10.439999580383|1|2023-04-26|15/12/2022|0.24||2790000000||10.439999580383|1|2022-10-29|15/09/2022|0.11||1870000000||9.8199996948242|1|2022-08-30|15/06/2022|0.2||2210000000||9.0200004577637|1|2022-04-19|15/03/2022|0.2231|0.22|1970000000|1970000000|8.0769262313843|1|2022-04-19|15/12/2021|0.2615||3190000000||8.0769262313843|1|2021-10-16|15/09/2021|0.24||1530000000||8.3230791091919|1|2021-08-26|15/06/2021|0.24||1950000000||8.9384641647339|1|2021-04-20|15/03/2021|0.2769||1700000000||7.6390581130981|1|2021-04-20|15/12/2020|0.2462||3320000000||7.6390581130981|1|2020-10-20|15/09/2020|0.2|0.17|1730000000|1730000000|7.946750164032|1|2020-08-28|15/06/2020|0.3|0.29|1620000000|1620000000|8.2485256195068|1
2025-04-07 04:40:27|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|603016|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002870|1151||3.84B|3840000000|25.9|2466023|67.33|-45|25.9-27.57|29.48|148160000|0.25|56.3|637.11M|637110000|0.46|0.37|1.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|||||31|4|24|-0.0061|0|0.0233|0.0776|0.0357|67.1896|7.1146|2024-10-29|15/09/2024|||||38.549999237061|1|2024-08-23|15/06/2024|||||14.829999923706|1|2024-04-26|15/12/2023|||||16.700000762939|1|2024-04-25|15/03/2024|||||16.020000457764|1|2023-10-27|15/09/2023|||||19.969999313354|1|2023-08-26|15/06/2023|||||19.299999237061|1|2023-04-20|15/03/2023|0.1||145500000||27.129999160767|1|2023-04-07|15/12/2022|0.12||159100000||22.479999542236|1|2022-10-25|15/09/2022|0.14||161600000||18.64999961853|1|2022-08-12|15/06/2022|0.12||147600000||22.420000076294|1|2022-04-28|15/12/2021|0.08||135800000||13.949999809265|1|2022-04-28|15/03/2022|0.07||146300000||13.949999809265|1|2021-10-30|15/09/2021|0.12||160700000||19.079999923706|1|2021-08-31|15/06/2021|0.09||138400000||23.379999160767|1|2021-04-23|15/03/2021|0.07||119800000||31.39999961853|1|2021-04-23|15/12/2020|0.1||114400000||31.39999961853|1|2020-10-28|15/09/2020|0.11||123100000||23.139999389648|1|2020-08-07|15/06/2020|0.13||125500000||32.979999542236|1|2020-04-28|15/03/2020|0.08||81000000||24|1|2020-03-27|15/12/2019|0.09||110900000||20.959999084473|1
2025-04-07 04:40:33|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|600908|CNY|Financials|Banking Services|China|CNE1000030K6|1748||11.98B|11980000000|5.46|18039481|12.62|-6.66|5.44-5.69|5.77|2194681695|0.53|5.57|8.16B|8160000000|0.98|0.2|3.45|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|6.06|5|6.2|5.91|12|4|3|-0.0242|-0.25|0.5221|-0.0184|0.2589|6.85|1.7833|2025-04-25|15/03/2025|||||5.460000038147|1|2025-03-29|15/12/2024|||||5.7300000190735|1|2024-10-31|15/09/2024|||||5.6999998092651|1|2024-08-30|15/06/2024|||||5.0900001525879|1|2024-04-26|15/03/2024|||||5.2199997901917|1|2024-03-30|15/12/2023|||||5.1399998664856|1|2023-10-31|15/09/2023|||||5.1999998092651|1|2023-08-29|15/06/2023|||||5.5999999046326|1|2023-04-28|15/03/2023|0.21||2420000000||5.6900000572205|1|2023-03-30|15/12/2022|0.22|0.22|1020000000|1020000000|5.3699998855591|1|2022-10-29|15/09/2022|0.16|0.32|2310000000|1130000000|5.3200001716614|1|2022-08-27|15/06/2022|0.26||2400000000||5.8699998855591|1||||||||
2025-04-07 04:40:38|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|603185|CNY|Energy|Renewable Energy|China|CNE100003JF9|10804||8.93B|8930000000|13.17|9661442|-41.5|-26.22|13.17-14.12|14.75|678036925|0.71|-3.88|7.62B|7620000000|-3.39|0.57|3.9|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.2|1|27.2|27.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:40:46|08190|100794|/equities/taiji-indust|SHANGHAICOMP|600667|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000B00|10044||12.95B|12950000000|6.15|43815252|-3.12|-9.75|6.14-6.5|6.86|2106190178|0.46|19.22|37.55B|37550000000|0.32|0.11|1.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0022|0|0|0.1711|0.0735|19.6335|0.8936|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1|2022-10-28|15/09/2022|-0.25||8740000000||5.8600001335144|1|2022-08-26|15/06/2022|-0.04||8040000000||6.5500001907349|1|2022-04-27|15/03/2022|0.14||6830000000||5.9299998283386|1|2022-04-19|15/12/2021|0.15||8140000000||7.1399998664856|1|2021-10-27|15/09/2021|0.1||5920000000||8.1499996185303|1|2021-08-25|15/06/2021|0.13||5840000000||9.1000003814697|1|2021-04-29|15/03/2021|0.15||4390000000||8.5|1|2021-04-21|15/12/2020|0.15||5240000000||8.3100004196167|1|2020-10-29|15/09/2020|0.10||4220000000||10.489999771118|1|2020-08-26|15/06/2020|0.1||4630000000||11.329999923706|1|2020-04-29|15/12/2019|0.08||4450000000||10.289999961853|1|2020-04-29|15/03/2020|0.05||3760000000||10.289999961853|1|2019-10-30|15/09/2019|0.08||4100000000||7.1799998283386|1|2019-08-24|15/06/2019|0.09||4560000000||6.8499999046326|1|2019-04-26|15/03/2019|0.05||3810000000||7.8600001335144|1|2019-04-04|15/12/2018|0.10||4430000000||7.8899998664856|1|2018-10-30|15/09/2018|0.08||3540000000||5.3200001716614|1|2018-08-15|15/06/2018|0.06||4140000000||7.3200001716614|1
2025-04-07 04:40:51|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|603416|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002ZQ4|2201||7.48B|7480000000|53.69|3706710|103.24|-64.45|53.69-57.06|60.97|139232557|0.57|34.2|1.63B|1630000000|1.57|0.22|0.37|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|49.11|4|54|43.39|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:40:56|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|688333|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE100003N19|1720||18.1B|18100000000|56.49|8102147|20.08|-95.8|55.55-62|70.07|271768196|1.06|247.14|1.25B|1250000000|0.28|0.15|0.22|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|sell|sell|strong_sell|strong_sell|sell|57.18|5|63.36|51|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:41:07|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|600897|CNY|Industrials|Transport Infrastructure|China|CNE000000K33|3672||5.77B|5770000000|13.85|2417056|10.07|-16.1|13.72-14.49|14.86|416934000|0.46|12.59|1.87B|1870000000|1.1|0.26|1.75|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|14.35|2|15|13.7|35|4|26|0.0093|-0.1228|0.0073|1.312|0.0229|75.9988|5.35|2025-04-30|15/12/2024|||||13.85000038147|1|2025-04-25|15/03/2025|||||13.85000038147|1|2024-10-31|15/09/2024|||||14.810000419617|1|2024-08-31|15/06/2024|||||12.689999580383|1|2024-04-30|15/12/2023|||||14.449999809265|1|2024-04-30|15/03/2024|||||14.449999809265|1|2023-10-31|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.859999656677|1|2023-04-28|15/12/2022|0.01||249800000||13.107148170471|1|2023-04-28|15/03/2023|0.25||379200000||13.107148170471|1|2022-10-29|15/09/2022|0.05||277900000||10.407147407532|1|2022-08-30|15/06/2022|0.01||213600000||10.700003623962|1|2022-04-29|15/12/2021|-0.07||229700000||10.207146644592|1|2022-04-29|15/03/2022|0.03||264400000||10.207146644592|1|2021-10-30|15/09/2021|0.0429|0.04|274000000|274000000|15.960000038147|1|2021-08-31|15/06/2021|0.2357||422000000|422000000|15.810000419617|1|2021-04-30|15/03/2021|0.16||321000000|321000000|17.760000228882|1|2021-04-30|15/12/2020|0.2362|0.24|403430000|416870000|17.760000228882|1|2020-10-30|15/09/2020|0.166|0.17|339110000|339110000|17.530000686646|1|2020-08-28|15/06/2020|0.0286|0.03|245000000|245000000|18.159999847412|1
2025-04-07 04:41:13|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|600153|CNY|Industrials|Diversified Industrial Goods Wholesale|China|CNE000000WL7|49752||29.26B|29260000000|9.93|19685624|0.86|-11.56|9.92-10.39|10.22|2947095201|0.43|12.41|667.11B|667110000000|0.8|1.1|10.48|2025-04-15 00:00:00|2025-04-15|sell|sell|neutral|sell|buy|buy|sell|neutral|neutral|12.68|7|16.65|10.7|18|4|11|-0.0199|-0.1004|-0.0697|0.382|0.0962|6.79|0.0409|2025-04-28|15/03/2025|||||9.9300003051758|1|2025-04-15|15/12/2024|||||9.9300003051758|1|2024-10-31|15/09/2024|0.57||183110000000|183100000000|9.3500003814697|1|2024-08-31|15/06/2024|||||7.289999961853|1|2024-04-29|15/03/2024|0.17|0.17|131320000000|131320000000|10|1|2024-04-16|15/12/2023|||||9.9099998474121|1|2023-10-31|15/09/2023|||215280000000|215280000000|9.5|1|2023-08-31|15/06/2023|||283230000000|283230000000|11.300000190735|1|2023-04-29|15/03/2023|0.27||167460000000|167460000000|12.130000114441|1|2023-03-31|15/12/2022|0.83|1.98|268200000000|588650000000|11.979999542236|1|2022-10-28|15/09/2022|0.275|0.28|198790000000|281020000000|12.989999771118|1|2022-08-27|15/06/2022|0.6||215180000000||11.369999885559|1|2022-04-30|15/03/2022|0.33|0.33|150600000000|150600000000|14.460000038147|1|2022-04-19|15/12/2021|0.92|1.29|236700000000||13.489999771118|1|2021-10-30|15/09/2021|0.29|0.29|180330000000|180330000000|8.0100002288818|1|2021-08-28|15/06/2021|0.63|0.63|183720000000|183720000000|7.4800000190735|1|2021-04-30|15/03/2021|0.265|0.27|107100000000|107100000000|8.3699998855591|1|2021-04-20|15/12/2020|0.59|0.59|168620000000|168620000000|8.6400003433228|1||
2025-04-07 04:41:22|08195|100709|/equities/faratronic|SHANGHAICOMP|600563|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000001D72|4176||21.43B|21430000000|95.26|2896761|8.98|-140.56|94.51-98.48|108.78|225000000|0.48|20.62|4.77B|4770000000|4.62|2|1.9|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|132.88|11|150|115.6|6|4|4|0.0289|-0.0487|-0.0087|-0.0164|0.0748|22.4425|4.88|2025-04-30|15/03/2025||1.22||1320000000|95.26000213623|1|2025-03-22|15/12/2024|1.18|1.56|1330000000|1390000000|124|1|2024-10-31|15/09/2024|1.3|1.3|1320000000|1320000000|112.79000091553|1|2024-08-24|15/06/2024|1.18|1.18|1140000000|1140000000|73.300003051758|1|2024-04-29|15/03/2024|0.96|0.96|980000000|980080000|93.959999084473|1|2024-03-23|15/12/2023|1.38|1.38|1010000000|1010000000|102.5|1||||||||||||||
2025-04-07 04:41:34|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|603180|CNY|Consumer Cyclicals|Household Goods|China|CNE100002XF2|6286||2.65B|2650000000|17.34|1280007|-16.18|-26.37|17.17-18.8|18.63|152614524|0.67|10.91|3.51B|3510000000|1.59|0.84|4.43|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.52|4|27.1|25.95|33|4|30|-0.0199|0.056|0.0011|0.4154|0.1894|23.9371|3.448|2025-04-29|15/12/2024||0.92|||17.340000152588|1|2025-04-24|15/03/2025|||||17.340000152588|1|2024-10-30|15/09/2024||0.66|896000000||19.290000915527|1|2024-08-22|15/06/2024||0.32|879000000|879500000|16.389999389648|1|2024-04-26|15/12/2023|0.82|0.83|1100000000|1090000000|21.14999961853|1|2024-04-25|15/03/2024|0.24|0.24|641000000|641000000|20.879999160767|1|2023-10-28|15/09/2023||0.58|1040000000|1040000000|25.440000534058|1|2023-08-30|15/06/2023|||932000000|926200000|28|1|2023-04-28|15/03/2023|0.21||572500000|572500000|35.720001220703|1|2023-04-28|15/12/2022|0.73|1.49|1060000000|1060000000|35.720001220703|1|2022-10-28|15/09/2022|0.47|0.59|1060000000|1060000000|25.719999313354|1|2022-08-30|15/06/2022|0.4|0.35|862000000|862000000|24.090000152588|1|2022-04-28|15/03/2022|0.2|0.2|568700000||28.010000228882|1|2022-04-13|15/12/2021|1.2|1.23|1230000000|1230000000|31.639999389648|1|2021-10-28|15/09/2021|0.46|0.72|892600000||31.739999771118|1|2021-08-26|15/06/2021|0.31|0.46|856000000|856000000|33.970001220703|1|2021-04-28|15/03/2021|0.2|0.2|485100000||47.071445465088|1|2021-04-08|15/12/2020|0.9929|0.99|1020000000||52.042877197266|1|2020-10-30|15/09/2020|0.76|0.54|786500000||42.850017547607|1|2020-08-20|15/06/2020|0.58|0.41|561500000||49.942878723145|1
2025-04-07 04:41:44|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|600755|CNY|Industrials|Diversified Industrial Goods Wholesale|China|CNE000000MN4|6947||13.09B|13090000000|6.04|13760659|-13.79|-8.29|5.99-6.28|6.43|2167463548|0.67|-54.91|353.86B|353860000000|-0.11|0.66|10.25|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.5|2|7.5|7.5|34|4|29|-0.0042|-0.0444|0|0.2523|0.1232|11.9958|0.0614|2025-04-24|15/03/2025|||||6.039999961853|1|2025-04-23|15/12/2024|||||6.039999961853|1|2024-10-31|15/09/2024|||91120000000||6.7300000190735|1|2024-08-30|15/06/2024|||98330000000|98330000000|5.7800002098083|1|2024-04-29|15/03/2024|||96880000000|96880000000|7.5500001907349|1|2024-04-24|15/12/2023|||67530000000||7.4000000953674|1|2023-10-31|15/09/2023|||||6.9200000762939|1|2023-08-25|15/06/2023|||148330000000|148330000000|7.4899997711182|1|2023-04-27|15/03/2023|0.29||123600000000||9.1499996185303|1|2023-04-21|15/12/2022|0.53||117600000000||8.960000038147|1|2022-10-28|15/09/2022|0.17||138200000000||6.6700000762939|1|2022-08-26|15/06/2022|0.41||156500000000||7.0700001716614|1|2022-04-28|15/03/2022|0.13||109600000000||7.2399997711182|1|2022-04-21|15/12/2021|0.13||106700000000||7.8899998664856|1|2021-10-29|15/09/2021|0.13||110800000000||7.210000038147|1|2021-08-27|15/06/2021|0.13||156400000000||8|1|2021-04-30|15/03/2021|0.13||90860000000||6.9499998092651|1|2021-04-23|15/12/2020|0.13|0.15|124900000000||6.6399998664856|1|2020-10-29|15/09/2020|0.22|0.22|95610000000||6.9099998474121|1|2020-08-27|15/06/2020|0.38|0.38|80030000000||6.9800000190735|1
2025-04-07 04:41:53|08198|100800|/equities/king-long-moto|SHANGHAICOMP|600686|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000479|11751||8.43B|8430000000|11.75|40450709|71.48|-19.79|11.75-12.18|13.81|717047417|0.36|78.33|19.72B|19720000000|0.15|0.06|0.42|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|13|1|13|13|34|4|25|0.0077|0|0|1.0189|0.1398|13.8677|0.3924|2025-04-26|15/12/2024|||||11.75|1|2025-04-25|15/03/2025|||||11.75|1|2024-10-30|15/09/2024|||4600000000||13.039999961853|1|2024-08-10|15/06/2024|||||16.010000228882|1|2024-04-27|15/12/2023|||||9.0600004196167|1|2024-04-26|15/03/2024|||4000000000|4000000000|8.3699998855591|1|2023-10-27|15/09/2023|||||8.1800003051758|1|2023-08-26|15/06/2023|||||6.7800002098083|1|2023-04-29|15/12/2022|-0.29||7710000000||6.210000038147|1|2023-04-29|15/03/2023|-0.02||3750000000||6.210000038147|1|2022-10-29|15/09/2022|-0.05||3960000000||5.8600001335144|1|2022-08-31|15/06/2022|-0.32||3640000000||6.3899998664856|1|2022-04-29|15/12/2021|-0.42||5490000000||4.5700001716614|1|2022-04-29|15/03/2022|-0||2930000000||4.5700001716614|1|2021-10-29|15/09/2021|0.15||3710000000||5.7199997901917|1|2021-08-31|15/06/2021|0.15||3530000000||7.6100001335144|1|2021-04-30|15/03/2021|0.15||2690000000||6.5700001716614|1|2021-04-17|15/12/2020|0.32||5420000000||7.1900000572205|1|2020-10-30|15/09/2020|0.15||2830000000||6.6700000762939|1|2020-08-28|15/06/2020|0.15||3690000000||6.2199997901917|1
2025-04-07 04:42:01|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|603992|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100003PF6|4688||9.32B|9320000000|19.89|3314407|15.59|-25.99|19.89-20.83|22.82|421498103||22.54|3.01B|3010000000|1.1|0.71|3.21|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|25|2|25|25|12|4|10|-0.0064|-0.0612|0|0.26|-0.0026|24.196|2.423|2025-05-06|15/03/2025|||||19.889999389648|1|2025-03-31|15/12/2024|0.29||823000000||22.729999542236|1|2024-10-30|15/09/2024|0.24||744000000||21.340000152588|1|2024-08-28|15/06/2024|0.27|0.27|766000000|766000000|16.430000305176|1|2024-04-30|15/03/2024|0.27|0.27|681000000|681000000|18.940000534058|1|2024-04-30|15/12/2023|0.12|0.21|790000000||18.940000534058|1|2023-10-30|15/09/2023|0.46|0.46|799000000|799000000|13.670000076294|1|2023-08-30|15/06/2023|0.19||790000000||13.829999923706|1|2023-04-25|15/12/2022|0.08||695000000||16.329999923706|1|2023-04-25|15/03/2023|0.11|0.11|605000000|605000000|16.329999923706|1|2022-10-31|15/09/2022|0.18|0.18|774000000|774000000|13.689999580383|1|2022-08-24|15/06/2022|0.21|0.21|919000000|919000000|14.659999847412|1||||||||
2025-04-07 04:42:10|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|600549|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001D15|17549||29.55B|29550000000|18.61|17459287|-9.47|-23.48|18.49-19.66|19.55|1587677926|0.62|15.25|35.27B|35270000000|1.22|0.4|2.05|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|24.8|4|25.5|24.1|35|4|31|-0.017|0.3964|0|0.3679|0.0697|40.9233|1.2463|2025-04-26|15/12/2024||0.38|||18.610000610352|1|2025-04-21|15/03/2025|||||18.610000610352|1|2024-10-26|15/09/2024||0.35|9210000000||20.10000038147|1|2024-08-23|15/06/2024||0.34|8890000000|8890000000|15.960000038147|1|2024-04-19|15/12/2023|0.31|0.28|||21.090000152588|1|2024-04-19|15/03/2024|0.3|0.3|8270000000|8270000000|21.090000152588|1|2023-10-25|15/09/2023|0.26|0.26|||16.379999160767|1|2023-08-26|15/06/2023|0.25|0.5|10170000000|10170000000|17.059999465942|1|2023-04-22|15/03/2023|0.31|0.31|8560000000||19.860000610352|1|2023-04-22|15/12/2022|0.1||11310000000||19.860000610352|1|2022-10-27|15/09/2022|0.28||12760000000||21.200000762939|1|2022-08-26|15/06/2022|0.38||13650000000|13650000000|26.409999847412|1|2022-04-27|15/03/2022|0.13||10510000000||14.369999885559|1|2022-03-31|15/12/2021|0.13||9680000000||18.89999961853|1|2021-10-29|15/09/2021|0.22||7950000000||22.799999237061|1|2021-08-26|15/06/2021|0.27||7930000000||30.010000228882|1|2021-04-24|15/03/2021|0.22||6300000000||18.370000839233|1|2021-03-31|15/12/2020|0.17|0.17|6140000000|6140000000|19.139999389648|1|2020-10-30|15/09/2020|0.1|0.1|4900000000|4900000000|14.050000190735|1|2020-08-22|15/06/2020|0.11|0.11|4390000000|4390000000|14.789999961853|1
2025-04-07 04:42:20|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|600057|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE000000QN5|8565||15.68B|15680000000|5.59|13246572|-12.45|-7.9|5.59-5.82|5.93|2805292101|0.33|13|388.1B|388100000000|0.43|0.3|5.02|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|4|23|-0.0008|-0.3572|0|0.1404|0.0429|10.479|0.0496|2025-04-22|15/12/2024|||||5.5900001525879|1|2025-04-18|15/03/2025|||||5.5900001525879|1|2024-10-31|15/09/2024|||94220000000||6.0599999427795|1|2024-08-30|15/06/2024|||98910000000|98900000000|4.9000000953674|1|2024-04-29|15/03/2024|||104570000000||6.9000000953674|1|2024-04-24|15/12/2023|||||6.8499999046326|1|2023-10-31|15/09/2023|||135100000000|135100000000|6.3699998855591|1|2023-08-30|15/06/2023|||||7.8299999237061|1|2023-04-29|15/12/2022|0.13||129200000000||10.659999847412|1|2023-04-29|15/03/2023|0.23|0.23|129180000000|129180000000|10.659999847412|1|2022-10-27|15/09/2022|0.34|1.19|137600000000|137600000000|9.9300003051758|1|2022-08-18|15/06/2022|0.42||140300000000|140300000000|8.6400003433228|1|2022-04-28|15/03/2022|0.19||113860000000|113860000000|8.3400001525879|1|2022-04-19|15/12/2021|0.20||118100000000|118100000000|8.9300003051758|1|2021-10-30|15/09/2021|0.22||126840000000|126840000000|7.75|1|2021-08-05|15/06/2021|0.36||128190000000||7.3600001335144|1|2021-04-22|15/03/2021|0.14||89390000000||6.6900000572205|1|2021-04-08|15/12/2020|0.15||90850000000||6.5199999809265|1|2020-10-28|15/09/2020|0.1||106200000000||6.0900001525879|1|2020-08-06|15/06/2020|0.28||96300000000||6.6999998092651|1
2025-04-07 04:42:27|08202|101032|/equities/longi-silicon|SHANGHAICOMP|601012|CNY|Energy|Renewable Energy|China|CNE100001FR6|75066||107.47B|107470000000|14.22|90147853|-20.6|-21.17|14.18-15|15.96|7557870538|0.96|-14.36|93.99B|93990000000|-0.99|0.17|1.08|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.6|24|28.94|8.8|6|4|3|-0.0045|-1.0277|-0.0242|0.4179|-0.1196|-17.1133|1.6667|2025-04-30|15/12/2024||-0.2386||21780000000|14.220000267029|1|2025-04-24|15/03/2025|||||14.220000267029|1|2024-10-31|15/09/2024|-0.17|-0.3186|20060000000|22210000000|19.25|1|2024-08-28|15/06/2024|-0.38|-0.3759|20860000000|20860000000|13.229999542236|1|2024-04-30|15/03/2024|-0.32|0.27|17670000000|17670000000|19|1|2024-04-29|15/12/2023|-0.1222|0.26|35400000000|35400000000|18.620000839233|1||||||||||||||
2025-04-07 04:42:36|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|600706|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000000KD9|3739||2.37B|2370000000|9.29|10760474|-33.61|-16.75|9.24-9.93|10.1|255059785|0.64|-5.31|1.45B|1450000000|-1.75|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0099|0|0|-0.8374|0.0725|7.3276|2.2476|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1|2022-10-27|15/09/2022|-0.06||263200000||8.3800001144409|1|2022-08-17|15/06/2022|-0.13||251200000||9.2700004577637|1|2022-04-28|15/03/2022|-0.2||197900000||10.060000419617|1|2022-04-26|15/12/2021|0.12||468700000||9.539999961853|1|2021-10-27|15/09/2021|-0.03||292000000||6.289999961853|1|2021-08-25|15/06/2021|0.01||342500000||6.7600002288818|1|2021-04-28|15/03/2021|-0.09||262100000||7|1|2021-04-28|15/12/2020|-0.17||384700000||7|1|2020-10-23|15/09/2020|0.36||347500000||7.210000038147|1|2020-08-19|15/06/2020|-0.2||180100000||8.4399995803833|1|2020-04-28|15/03/2020|-0.32||164500000||7.2199997901917|1|2020-04-27|15/12/2019|-0.26||316600000||7.3800001144409|1|2019-10-26|15/09/2019|-0.17||338600000||8.6999998092651|1|2019-08-22|15/06/2019|-0.17||332700000||8.6599998474121|1|2019-04-25|15/03/2019|0.17||317300000||11.170000076294|1|2019-04-20|15/12/2018|-0.21||357800000||11.689999580383|1||
2025-04-07 04:42:46|08204|101081|/equities/shaangu-power|SHANGHAICOMP|601369|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000QS3|3540||14.25B|14250000000|8.26|12463472|-3.4|-9.94|8.19-8.64|8.8|1725599033|0.43|13.54|10.28B|10280000000|0.61|0.57|6.48|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|10.16|2|10.16|10.16|34|4|31|-0.0089|-0.0235|0|-0.5983|0.0506|-1.4017|1.89|2025-04-24|15/03/2025|||||8.2600002288818|1|2025-04-18|15/12/2024||0.18|||8.2600002288818|1|2024-10-26|15/09/2024||0.13|2290000000||8.4499998092651|1|2024-08-23|15/06/2024||0.17|2510000000|2510000000|7.289999961853|1|2024-04-30|15/03/2024|0.16|0.16|2490000000|2490000000|9.1899995803833|1|2024-04-18|15/12/2023|0.17|0.17|2870000000|2870000000|9.5900001525879|1|2023-10-28|15/09/2023||0.17|2080000000|2080000000|7.9200000762939|1|2023-08-26|15/06/2023||0.21|||7.6700000762939|1|2023-04-27|15/03/2023|0.2|0.2|2660000000||9.3100004196167|1|2023-04-19|15/12/2022|0.09|0.09|2320000000|2320000000|10.270000457764|1|2022-10-26|15/09/2022|0.135|0.14|2570000000|2570000000|13.260000228882|1|2022-08-24|15/06/2022|0.17|0.17|2970000000|2970000000|13.729999542236|1|2022-04-28|15/03/2022|0.16|0.16|2910000000|2910000000|6.9899997711182|1|2022-04-28|15/12/2021|0.06|0.08|2300000000||6.9899997711182|1|2021-10-29|15/09/2021|0.14|0.15|2620000000||12.079999923706|1|2021-08-27|15/06/2021|0.14|0.14|2810000000||11.699999809265|1|2021-04-28|15/03/2021|0.15|0.15|2630000000||7.7699999809265|1|2021-04-10|15/12/2020|0.07|0.07|2190000000|2190000000|8.8900003433228|1|2020-10-29|15/09/2020|0.12||1950000000||6.6999998092651|1|2020-08-28|15/06/2020|0.12|0.12|2140000000|2140000000|7.0500001907349|1
2025-04-07 04:42:54|08205|100516|/equities/typical-ind|SHANGHAICOMP|600302|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000015X2|1378||1.64B|1640000000|4.73|20744725|4.37|-7.3|4.73-4.94|5.36|346009804|0.57|-9.46|452.65M|452650000|-0.5|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||24|4|23|-0.0118|0|0|2.4254|0.0805|-22.0395|2.21|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1|2022-10-25|15/09/2022|-0.01||143200000||4.9499998092651|1|2022-08-24|15/06/2022|-0.07||410300000||5.6900000572205|1|2022-04-27|15/03/2022|-0.02||400100000||4.210000038147|1|2022-04-27|15/12/2021|-0.17||265500000||4.210000038147|1|2021-10-29|15/09/2021|-0.04||592900000||3.9000000953674|1|2021-08-27|15/06/2021|-0.02||426800000||4.4000000953674|1|2021-04-29|15/03/2021|-0.04||398400000||4.710000038147|1|2021-04-09|15/12/2020|0.41||644600000||4.5|1|2020-10-29|15/09/2020|0.01||322100000||4.3699998855591|1|2020-08-27|15/06/2020|0.02||170400000||4.3899998664856|1|2020-04-29|15/03/2020|-0.03||118600000||3.8499999046326|1|2020-04-23|15/12/2019|-0.27||123000000||4.0900001525879|1|2019-10-29|15/09/2019|-0.05||125400000||4.5500001907349|1|2019-08-29|15/06/2019|-0.1||134700000||4.6999998092651|1|2019-04-24|15/03/2019|-0.05||158600000||6.1799998283386|1|2019-04-24|15/12/2018|0.18||226800000||6.1799998283386|1|2018-10-30|15/09/2018|-0.02||140500000||4.039999961853|1|2018-09-01|15/06/2018|-0.04||163600000||4.25|1
2025-04-07 04:43:02|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|600095|CNY|Industrials|Diversified Industrial Goods Wholesale|China|CNE000000S68|2146||24.02B|24020000000|8.42|34268598|22.3|-8.93|7.95-8.77|8.24|2852244043|0.94|210.5|1.52B|1520000000|0.04|0.04|0.42|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||18|4|17|-0.0017|0|0|-0.5257|0.4367|16.3038|19.8571|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1|2022-10-27|15/09/2022|-0.01||738700000||6.4699997901917|1|2022-08-26|15/06/2022|-0.01||1140000000||7.25|1|2022-04-27|15/03/2022|-0.02||1320000000||6.4299998283386|1|2022-03-29|15/12/2021|0.04||1030000000||8.2600002288818|1|2021-10-29|15/09/2021|0.06||1260000000||8.5200004577637|1|2021-08-27|15/06/2021|0.03||1400000000||9.8999996185303|1|2021-04-30|15/03/2021|0.05||1270000000||8.079999923706|1|2021-03-31|15/12/2020|-0||684200000||8.7600002288818|1|2020-10-31|15/09/2020|0.05||786400000||12.300000190735|1|2020-08-29|15/06/2020|0.09||1030000000||16.840000152588|1|2020-04-30|15/03/2020|-0.03||121700000||9.0699996948242|1|2020-04-27|15/12/2019|0.02||103200000||9.4099998474121|1|2019-10-31|15/09/2019|0.01||100100000||8.1099996566772|1|2019-08-31|15/06/2019|0.01||158200000||7.8000001907349|1|2019-04-29|15/03/2019|-0.02||98090000||4.9099998474121|1|2019-03-22|15/12/2018|0.05||164100000||5.210000038147|1||
2025-04-07 04:43:12|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|603711|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002TC7|3930||5.34B|5340000000|12.95|8752075|-16.38|-21.13|12.53-13.5|13.8|412255100|0.05|21.23|3.58B|3580000000|0.61|0.35|2.52|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.77|6|16.4|13.14|30|4|27|-0.0206|0|0.0001|-1.2298|0.281|48.7019|3.0804|2025-04-28|15/03/2025|||||12.949999809265|1|2025-04-18|15/12/2024|||||12.949999809265|1|2024-10-26|15/09/2024|||759000000|759330000|14.529999732971|1|2024-08-26|15/06/2024|||454000000|453200000|11.130000114441|1|2024-04-18|15/12/2023|||1650000000|1650000000|16.89999961853|1|2024-04-18|15/03/2024|||725000000|725000000|16.89999961853|1|2023-10-20|15/09/2023|||810000000|810000000|15.369999885559|1|2023-08-19|15/06/2023|||492000000|492000000|17.270000457764|1|2023-04-18|15/03/2023|0.01||680000000|679800000|18.579999923706|1|2023-04-18|15/12/2022|0.73||1600000000||18.579999923706|1|2022-10-29|15/09/2022|0.13||671100000||10.5|1|2022-08-13|15/06/2022|-0.17||363600000||12.279999732971|1|2022-04-30|15/03/2022|-0.14||500000000|500000000|12.760000228882|1|2022-04-30|15/12/2021|0.39||1490000000||12.760000228882|1|2021-10-30|15/09/2021|0.25||885800000||14.85000038147|1|2021-08-28|15/06/2021|-0.12||397300000||14.880000114441|1|2021-04-30|15/03/2021|0.01||690900000||22.040000915527|1|2021-04-30|15/12/2020|1.07||1870000000||22.040000915527|1|2020-10-31|15/09/2020|0.26||901000000|901000000|22.430000305176|1|2020-08-22|15/06/2020|0.06||561000000|561000000|30.299999237061|1
2025-04-07 04:43:20|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|603950|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100003ZZ3|1834||8.16B|8160000000|22.73|9908582|42.25|-29.47|22.73-23.59|26.37|323130800|0.37|34.12|1.92B|1920000000|0.74|0.09|0.37|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||15|4|14|-0.1551|0|0|0.3966|0.0078|24.6614|3.8071|2023-04-19|15/03/2023|0.28||403400000||14.435720443726|1|2023-03-29|15/12/2022|0.04||301300000||14.457148551941|1|2022-10-30|15/09/2022|0.05||258400000||8.9285745620728|1|2022-08-30|15/06/2022|0.1||212800000||9.8785753250122|1|2022-04-26|15/03/2022|0.24||343600000||10.092861175537|1|2022-03-21|15/12/2021|0.13||297000000||11.300004959106|1|2021-10-28|15/09/2021|0.11||319600000||12.014290809631|1|2021-08-11|15/06/2021|0.4||456500000||14.378577232361|1|2021-04-20|15/03/2021|0.44||508400000||15.478577613831|1|2021-03-22|15/12/2020|0.42||466500000||22.25|1|2020-10-30|15/09/2020|0.27||458300000||28.110000610352|1|2020-08-09|15/06/2020|0.58||484900000||26.959999084473|1|2020-05-25|15/03/2020|0.25||268200000||||2020-05-25|15/03/2019|0.23||270400000||||2020-04-14|15/12/2019|1.55||1160000000||||||||
2025-04-07 04:43:26|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|603733|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE1000031H0|5069||14.47B|14470000000|20.49|5790734|25.33|-23.29|20.35-21.5|22.27|705976063|1.07|13.13|9.6B|9600000000|1.56|0.35|1.58|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|27.5|6|30|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:43:33|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|603008|CNY|Consumer Cyclicals|Household Goods|China|CNE100001JQ0|9097||5.93B|5930000000|15.64|5826850|-0.06|-22.1|15.36-16.33|17.34|378991880|0.97|14.35|8.59B|8590000000|1.09|0.5|2.93|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.53|6|24.06|19|6|4|3|-0.0038|-0.3153|0|0.736|-0.0525|13.8667|0.8467|2025-05-06|15/03/2025|||||15.640000343323|1|2025-04-25|15/12/2024||0.17|||15.640000343323|1|2024-10-30|15/09/2024||0.53|2020000000|2020000000|20.290000915527|1|2024-08-27|15/06/2024|0.42|0.48|2200000000|2200000000|14.439999580383|1|2024-04-29|15/03/2024|0.195|0.2|1760000000|1760000000|17.75|1|2024-04-26|15/12/2023|0.1|0.49|2610000000|2610000000|16.959999084473|1||||||||||||||
2025-04-07 04:43:41|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|603225|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002RH0|16749||15.52B|15520000000|10.47|14290239|-22.62|-16.29|10.47-11.1|12.16|1482606628|1.12|16.62|66.47B|66470000000|0.63|0.26|2.19|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.87|8|17|13.5|18|4|15|-0.0111|-0.0572|0.0001|0.0159|0.0343|12.88|0.3467|2025-04-25|15/03/2025|||||10.470000267029|1|2025-04-25|15/12/2024||0.36|||10.470000267029|1|2024-10-29|15/09/2024|0.09|0.36|17920000000|17920000000|11.789999961853|1|2024-08-30|15/06/2024|0.22|0.22|16820000000|16820000000|10.579999923706|1|2024-04-26|15/03/2024|0.18|0.18|14450000000|14440000000|13.819999694824|1|2024-03-26|15/12/2023|0.13|0.13|17270000000|17270000000|13.810000419617|1|2023-10-27|15/09/2023|0.27|0.27|16020000000|16020000000|12.260000228882|1|2023-08-25|15/06/2023|0.19|0.19|15670000000|15670000000|12.5|1|2023-04-29|15/03/2023|0.12|0.12|12510000000|12510000000|10.289999961853|1|2023-03-30|15/12/2022|-0.32|-0.32|12840000000|12840000000|10.560000419617|1|2022-10-28|15/09/2022|-0.07|-0.07|14230000000|14230000000|8.7200002670288|1|2022-08-30|15/06/2022|0.07|0.07|13110000000|13110000000|10.130000114441|1|2022-04-29|15/03/2022|0.19|0.19|10600000000|10600000000|9.3100004196167|1|2022-04-15|15/12/2021|0.21|0.21|8200000000|8200000000|11.340000152588|1|2021-10-29|15/09/2021|0.4|0.55|12890000000||14.779999732971|1|2021-08-18|15/06/2021|0.54|0.57|12860000000|12860000000|19.920000076294|1|2021-04-27|15/03/2021|0.35|0.39|10820000000||17.690000534058|1|2021-04-20|15/12/2020|0.24|0.19|13930000000||16.559999465942|1||
2025-04-07 04:43:49|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|600208|CNY|Real Estate|Real Estate Operations|China|CNE000000ZH8|865||22.72B|22720000000|2.67|121832239|39.42|-3.66|2.61-2.76|2.93|8508940800|0.62|14.05|27.61B|27610000000|0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|4.35|2|5.2|3.5|33|4|26|0.011|0|0|0.8225|1.2302|19.3442|3.2708|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1|2024-04-30|15/03/2024|||||2.1800000667572|1|2024-04-30|15/12/2023|||||2.1800000667572|1|2023-10-31|15/09/2023|||||2.4100000858307|1|2023-08-31|15/06/2023|||||2.6300001144409|1|2023-04-29|15/12/2022|0.03||6220000000||2.7699999809265|1|2023-04-29|15/03/2023|0.08||315800000||2.7699999809265|1|2022-10-31|15/09/2022|0.06||1620000000||2.4700000286102|1|2022-08-31|15/06/2022|0.07||2960000000||2.6500000953674|1|2022-04-30|15/03/2022|0.06||2110000000||2.7699999809265|1|2022-04-30|15/12/2021|0.02||7900000000||2.7699999809265|1|2021-10-30|15/09/2021|0.00||1550000000||2.8800001144409|1|2021-08-31|15/06/2021|0.17||5310000000||3.0999999046326|1|2021-04-30|15/12/2020|0.06||5770000000||3.0999999046326|1|2021-04-30|15/03/2021|0.06||2140000000||3.0999999046326|1|2020-10-31|15/09/2020|0.05||3290000000||3.2000000476837|1|2020-08-29|15/06/2020|0.01||3200000000||3.4100000858307|1|2020-04-30|15/03/2020|0.01||1530000000||3.079999923706|1|2020-04-29|15/12/2019|-0.04||3750000000||3.079999923706|1
2025-04-07 04:43:59|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|601811|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002BC5|7691||19.04B|19040000000|15.43|4482287|4.59|-17.25|14.9-15.74|15.46|1233841000|0.27|12.34|12.33B|12330000000|1.25|0.77|4.97|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|16|1|16|16|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:01|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|603888|CNY|Technology|Software \u0026 IT Services|China|CNE100002G50|1768||10.91B|10910000000|21.02|11274223|-1.25|-27.19|20.78-21.96|23.02|519029360|0.81|38.93|2.07B|2069999999.9999998|0.54|0.21|0.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:07|08215|100358|/equities/xining-steel|SHANGHAICOMP|600117|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000TF5|4262||6.64B|6640000000|2.04|21615158|-16.91|-3.18|2.03-2.16|2.22|3255114857|0.51|4.16|5.75B|5750000000|0.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:15|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|600581|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001C65|6776||4.77B|4770000000|3.11|34505888|3.32|-4|3.09-3.33|3.33|1532897870|0.66|-2.53|20.01B|20010000000|-1.23|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:23|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|603706|CNY|Utilities|Natural Gas Utilities|China|CNE100003J72|777||3.22B|3220000000|17|1467530|32.47|-23.25|17-18.3|19.04|189382714|0.28|15.18|||1.12|0.9|4.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:28|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|600251|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001F13|888||5.71B|5710000000|7.35|6564467|-17.45|-9.13|6.9-7.55|7.1|776993583|0.28|28.27|3.86B|3860000000|0.26|0.46|6.4|2025-04-23 00:00:00|2025-04-23|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:35|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|600888|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000000JL4|2590||9.12B|9120000000|6.63|14045463|-13.93|-8.66|6.6-6.88|7.27|1376182796|0.2|7.53|7.32B|7320000000|0.88|0.12|1.66|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|3|-0.0051|0|0|0.1246|-0.1131|7.5|1.76|2025-04-24|15/03/2025|||||6.6300001144409|1|2025-03-25|15/12/2024|||||7.3200001716614|1|2024-10-30|15/09/2024|||||7.5|1|2024-08-30|15/06/2024|||||6.6199998855591|1|2024-04-25|15/03/2024|||||7.9200000762939|1|2024-03-19|15/12/2023|||||7.9000000953674|1|2023-10-20|15/09/2023|||||7.6700000762939|1|2023-08-15|15/06/2023|||||8.1800003051758|1|2023-04-25|15/03/2023|0.32||1450000000||8.25|1|2023-04-04|15/12/2022|0.21||1780000000||8.6899995803833|1|2022-10-25|15/09/2022|0.35||1720000000||8.3199996948242|1|2022-08-24|15/06/2022|0.28||2120000000||10.739999771118|1||||||||
2025-04-07 04:44:40|08220|100609|/equities/qingsong|SHANGHAICOMP|600425|CNY|Basic Materials|Construction Materials|China|CNE000001FF2|3004||6.08B|6080000000|3.79|18616402|4.96|-4.52|3.7-3.93|3.96|1604703707|0.71|17.23|4.33B|4330000000|0.22|0.1|2.49|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|4.83|2|4.83|4.83|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:47|08221|100693|/equities/sayram-agri|SHANGHAICOMP|600540|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000001GH6|521||2.73B|2730000000|4.69|9259426|-4.27|-5.67|4.69-4.69|3.87|581376960|0.03|-46.9|1.05B|1050000000|-0.1|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:51|08222|100560|/equities/talimu-agric|SHANGHAICOMP|600359|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000YW0|304||2.85B|2850000000|7.46|6641006|5.34|-7.59|6.86-7.59|6.75|381512820|0.09|93.25|571.82M|571820000|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:44:57|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|600509|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE0000019W6|3162||8.21B|8210000000.000001|5.97|25264356|14.24|-8.38|5.92-6.29|6.57|1374397407|0.49|14.56|9.89B|9890000000|0.41|0.16|2.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||6|4|5|0.0005|0|0|-0.6473|0|0.396|0|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1|2022-10-27|15/09/2022|-0.17||||5.0300002098083|1|2022-08-29|15/06/2022|-0.2||||5.9000000953674|1|2022-04-29|15/03/2022|-0.31||||4.289999961853|1|2022-04-28|15/12/2021|-0.14||||4.3600001335144|1||||||||||||||
2025-04-07 04:45:02|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|600419|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001881|3505||3.16B|3160000000|10.03|8005796|-2.11|-11.63|9.58-10.42|9.81|315390291|0.08|143.29|2.79B|2790000000|0.07|0.14|1.33|2025-04-18 00:00:00|2025-04-18|strong_buy|buy|sell|strong_sell|strong_buy|strong_buy|neutral|strong_buy|neutral|10.65|4|12|9.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:45:09|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|600075|CNY|Basic Materials|Chemicals|China|CNE000000R10|9605||6.90B|6900000000|4.04|9337084|1.39|-5.16|4.01-4.26|4.35|1707362663|0.48|404|10.64B|10640000000|0.01|||2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2025-04-21|15/03/2025|||||4.039999961853|1|2025-04-10|15/12/2024|||||4.039999961853|1|2024-10-23|15/09/2024|||||4.1500000953674|1|2024-08-22|15/06/2024|||||3.75|1|2024-04-20|15/03/2024|||||4.0700001716614|1|2024-03-23|15/12/2023|||||4.0100002288818|1||||||||||||||
2025-04-07 04:45:15|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|603080|CNY|Utilities|Natural Gas Utilities|China|CNE100002T22|975||2.11B|2109999999.9999998|14.93|2009662|12.15|-18.63|14.88-16.03|16.31|141500000|0.4|15.08|1.39B|1390000000|0.99|0.47|2.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||6|4|5|-0.0261|0|0|0.8062|0.0455|39.334|2.286|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1|2022-10-27|15/09/2022|0.11||160000000||14.310000419617|1|2022-08-23|15/06/2022|0.28||194200000||16.35000038147|1|2022-04-19|15/12/2021|0.16||290200000||14.659999847412|1|2022-04-19|15/03/2022|0.26||262000000||14.659999847412|1||||||||||||||
2025-04-07 04:45:18|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:45:30|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|603393|CNY|Energy|Oil \u0026 Gas|China|CNE100003J56|1354||11.40B|11400000000|26.9|4557262|-12.64|-39.49|26.77-28.4|28.93|423921327|0.5|9.61|3.78B|3780000000|2.8|0.9|3.12|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:45:38|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|603227|CNY|Energy|Coal|China|CNE100002243|4591||9.71B|9710000000|9.06|12002886|23.68|-10.29|8.68-9.51|8.96|1071692689|0.44|13.73|6.19B|6190000000|0.66|0.25|2.74|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||18|4|17|-0.0171|0|0|0.1193|0.1875|25.9729|2.4947|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1|2022-04-20|15/03/2022|0.1||702900000||7.5599999427795|1|2022-03-29|15/12/2021|0.04||743100000||6.1100001335144|1|2021-10-27|15/09/2021|0.14||746000000||5.6999998092651|1|2021-08-25|15/06/2021|0.05||583000000||6|1|2021-04-26|15/03/2021|0.03||534100000||4.960000038147|1|2021-03-30|15/12/2020|0.02||681600000||4.8400001525879|1|2020-10-26|15/09/2020|0.12||687000000||3.8800001144409|1|2020-08-19|15/06/2020|0.07||500300000||4.5799999237061|1|2020-04-27|15/12/2019|0.01||520800000||3.8900001049042|1|2020-04-27|15/03/2020|-0.05||159700000||3.8900001049042|1|2019-10-27|15/09/2019|0.11||723500000||4.0799999237061|1|2019-08-27|15/06/2019|0.06||575500000||3.9000000953674|1|2019-04-22|15/03/2019|-0.03||314900000||5.1199998855591|1|2019-04-22|15/12/2018|0.01||607100000||5.1199998855591|1|2018-10-21|15/09/2018|0.06||580800000||3.5299999713898|1|2018-08-16|15/06/2018|0.03||551800000||4.0100002288818|1||
2025-04-07 04:45:47|08230|100431|/equities/yilite|SHANGHAICOMP|600197|CNY|Consumer Non-Cyclicals|Beverages|China|CNE0000010C7|2085||6.87B|6870000000|14.56|4898091|-25.8|-22.44|14.28-15.26|15.48|472015531|0.99|19.41|2.24B|2240000000|0.75|0.39|2.5|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20|4|20|20|6|4|3|0.0027|0.15|0.0046|-0.0189|-0.2647|24.7867|4.5867|2025-04-29|15/12/2024||0.29|||14.560000419617|1|2025-04-24|15/03/2025|||||14.560000419617|1|2024-10-30|15/09/2024||0.2|324000000|324000000|16.989999771118|1|2024-08-28|15/06/2024||0.12|500000000|500000000|14.960000038147|1|2024-04-26|15/12/2023|0.23|0.2|588000000|580000000|20.079999923706|1|2024-04-25|15/03/2024|0.34||831000000||19.870000839233|1||||||||||||||
2025-04-07 04:45:55|08231|100886|/equities/xj-youhao|SHANGHAICOMP|600778|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000NG6|2569||1.73B|1730000000|5.54|34648979|28.07|-10.9|5.54-6.05|5.91|311491352|0.09|-92.33|1.62B|1620000000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||12|4|5|0.0357|0|0|-0.3003|0.3142|9.522|1.63|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1|2024-04-30|15/03/2024|||||4.3699998855591|1|2024-04-30|15/12/2023|||||4.3699998855591|1|2023-10-25|15/09/2023|||||5.8699998855591|1|2023-08-16|15/06/2023|||||7.3299999237061|1|2023-04-29|15/03/2023|0.15||541900000||6.75|1|2023-04-27|15/12/2022|-0.48||165600000||6.5|1|2022-10-31|15/09/2022|-0.47||272900000||6.2800002098083|1|2022-08-31|15/06/2022|0.21||437600000||7.9699997901917|1|2022-04-30|15/03/2022|0.04||564100000||4.9000000953674|1|2022-04-28|15/12/2021|-0.18||436400000||4.8000001907349|1||||||||
2025-04-07 04:46:03|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|600782|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000NP7|11529||12.21B|12210000000|3.88|55754047|12.17|-4.76|3.86-4.1|4.18|3145652149|0.42|-21.56|40.04B|40040000000|-0.18|0.15|3.54|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|||||18|4|15|-0.0041|-0.2652|0|-0.1081|0.0251|16.8787|0.164|2025-04-25|15/03/2025|||||3.8800001144409|1|2025-04-22|15/12/2024||0.09|||3.8800001144409|1|2024-10-30|15/09/2024||0.07|||3.8499999046326|1|2024-08-27|15/06/2024||0.07|||3.039999961853|1|2024-04-26|15/03/2024|0.05|0.05|||4.1199998855591|1|2024-04-23|15/12/2023|0.01|0.01|||4.0700001716614|1|2023-10-28|15/09/2023||0.12|||4.1100001335144|1|2023-08-26|15/06/2023|0.06|0.06|21990000000|21990000000|4.210000038147|1|2023-04-27|15/03/2023|0.03|0.03|22870000000|22870000000|3.9300000667572|1|2023-04-22|15/12/2022|-0.16|0.06|23030000000||4.1500000953674|1|2022-10-29|15/09/2022|0.04|0.04|23900000000||3.5899999141693|1|2022-08-23|15/06/2022|0.12|0.12|26070000000||4.6700000762939|1|2022-04-29|15/03/2022|0.32|0.32|26000000000|26000000000|5.460000038147|1|2022-04-26|15/12/2021|0.29|0.35|19470000000|19470000000|5.4200000762939|1|2021-10-30|15/09/2021|0.32|0.38|30840000000|30840000000|5.9099998474121|1|2021-08-20|15/06/2021|0.45|0.26|29300000000||7.5700001716614|1|2021-04-28|15/03/2021|0.3||25300000000||6.8499999046326|1|2021-04-20|15/12/2020|0.26|0.24|20480000000||6.460000038147|1||
2025-04-07 04:46:09|08233|100507|/equities/strong-year|SHANGHAICOMP|600291|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000001451|33||972.83M|972830000|0.89|22865939|0|-0.98|0.88-0.98|0.92|1093064378|0.699|11.6|105.02M|105020000|0.077|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:46:13|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|603356|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002SS5|1335||1.51B|1510000000|11.73|4404145|5.18|-20.76|11.69-12.8|12.99|128422800|0.21|-12.89|1.27B|1270000000|-0.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:46:21|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|603949|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China||444||4.42B|4420000000|18.95|8873934|35.17|-28.89|18.95-19.56|23.4|209912879|0.38|72.62|359.95M|359950000|0.29|0.33|1.57|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|||||6|4|5|-0.0053|0|0|0.2933|0.0918|92.496|12.83|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1|2022-10-27|15/09/2022|0.04||55770000||16.319999694824|1|2022-08-30|15/06/2022|0.05||78050000||28.319999694824|1|2022-04-27|15/12/2021|0.12||100400000||23.809999465942|1|2022-04-27|15/03/2022|0.08||77400000||23.809999465942|1||||||||||||||
2025-04-07 04:46:30|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|600351|CNY|Healthcare|Pharmaceuticals|China|CNE000001CM5|4142||4.14B|4139999999.9999995|5.75|10392251|-1.41|-7.02|5.73-6.14|6.26|720000094|0.24|19.17|2.83B|2830000000|0.3|0.15|2.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|17|-0.0067|0|0|-0.2974|0.0074|34.0625|1.5953|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1|2024-04-26|15/12/2023|||||6.3299999237061|1|2024-04-25|15/03/2024|||||6.3499999046326|1|2023-10-28|15/09/2023|||||8.6000003814697|1|2023-08-23|15/06/2023|||||7.460000038147|1|2023-04-29|15/03/2023|0.14||800500000||7.1999998092651|1|2023-04-26|15/12/2022|-0||745400000||7.1199998855591|1|2022-10-28|15/09/2022|0.01||678800000||6.1900000572205|1|2022-08-23|15/06/2022|0.04||599600000||6.1700000762939|1|2022-04-28|15/12/2021|0.05||558300000||5.8400001525879|1|2022-04-28|15/03/2022|0.09||694300000||5.8400001525879|1|2021-10-23|15/09/2021|0.06||740700000||6.6700000762939|1|2021-08-21|15/06/2021|0.04||671700000||6.1599998474121|1|2021-04-24|15/03/2021|0.08||793200000||5.210000038147|1|2021-04-24|15/12/2020|0.02||750900000||5.210000038147|1|2020-10-24|15/09/2020|0.04||699600000||5.539999961853|1|2020-08-26|15/06/2020|0.03||528200000||6.5900001525879|1|2020-04-25|15/03/2020|0.05||623600000||5.0199999809265|1|2020-04-25|15/12/2019|-0.28||715700000||5.0199999809265|1
2025-04-07 04:46:37|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|600691|CNY|Basic Materials|Chemicals|China|CNE000000DR4|6815||4.54B|4540000000|1.91|20841285|-16.93|-2.95|1.9-2.03|2.08|2375981952|0.66|-4.15|9.01B|9010000000|-0.46|||2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|2|1|0.0265|0|0|0|-0.2821|0|0.98|2025-04-25|15/03/2025|||||1.9099999666214|1|2025-04-19|15/12/2024|||||1.9099999666214|1|2024-10-30|15/09/2024|||||2.3499999046326|1|2024-08-30|15/06/2024|||||1.4800000190735|1|2024-04-29|15/03/2024|||2800000000|2800000000|2.2599999904633|1|2023-04-27|15/03/2023|0.01||3900000000||3.2200000286102|1||||||||||||||
2025-04-07 04:46:43|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|601869|CNY|Technology|Communications \u0026 Networking|China|CNE1000036B2|3152|Yangtze Optical Fibre and Cable Joint Stock Ltd Co|23.46B|23460000000|30.95|9271744|21.91|-46.99|30.71-32.89|34.36|757905108|0.08|14.34|12.2B|12200000000|0.89|0.51|1.51|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|24.66|8|33|8.26|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:46:50|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|600213|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001071|1300||1.82B|1820000000|6.36|7509549|-0.47|-8.07|6.33-6.36|6.36|286000000|0.54|-5.87|2.08B|2080000000|-1.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||6|4|4|-0.0014|0|0|0.4084|0.2004|-15.29|1.595|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1|2022-10-30|15/09/2022|-0.08||415700000||7.8499999046326|1|2022-08-30|15/06/2022|-0.1||238500000||8.3800001144409|1|2022-04-28|15/03/2022|-0.15||284700000||6.0700001716614|1|2022-04-27|15/12/2021|0.45||327300000||5.9499998092651|1||||||||||||||
2025-04-07 04:46:57|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|603638|CNY|Consumer Cyclicals|Household Goods|China|CNE100002Z65|2636||15.17B|15170000000|18.21|7735311|24.11|-24.58|18.21-19.5|22.11|833046825|1.04|43.36|2.66B|2660000000|0.42|0.2|0.99|2025-04-30 00:00:00|2025-04-30|sell|sell|buy|sell|sell|neutral|sell|sell|neutral|20.03|4|22|17.2|12|4|6|0.0145|-0.0445|0|0.0223|0.0138|52.2683|6.515|2025-04-30|15/03/2025|||||18.209999084473|1|2025-04-30|15/12/2024|||||18.209999084473|1|2024-10-31|15/09/2024|0.1||652000000|652000000|15.949999809265|1|2024-08-28|15/06/2024|0.13||754000000||14.560000419617|1|2024-04-30|15/03/2024|||||16.930000305176|1|2024-04-30|15/12/2023|||||16.930000305176|1|2023-10-31|15/09/2023|0.06|0.06|466000000|466000000|16.680000305176|1|2023-08-31|15/06/2023|0.1|0.1|512500000|512500000|17.930000305176|1|2023-04-29|15/12/2022|0.11|0.15|572000000||17|1|2023-04-29|15/03/2023|0.09|0.09|630000000|630000000|17|1|2022-10-29|15/09/2022|0.05|0.05|418000000|418000000|13.939999580383|1|2022-08-31|15/06/2022|0.06|0.06|419000000|419000000|17.370000839233|1||||||||
2025-04-07 04:47:02|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|600766|CNY|Energy|Coal|China|CNE000000N55|13||94.18M|94180000|0.42|11482650|-97.37|-17.37|0.38-0.42|0.39|224226822|-0.306|-27.08|196.94M|196940000|-0.016|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:09|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|600188|CNY|Energy|Coal|China|CNE000000WV6|77957|Yankuang Energy Group Co Ltd|122.31B|122310000000|12.33|25588504|-29.62|-20.08|12.1-12.95|13.28|9919467402|0.44|8.45|139.12B|139120000000|1.46|1.72|13.02|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.61|11|17|7.69|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:16|08243|942814|/equities/syp-glass|SHANGHAICOMP|600819|CNY|Basic Materials|Chemicals|China|CNE000000BC0|3802|Shanghai Yaohua Pilkington Glass Group Co Ltd A|4.46B|4460000000|4.77|7613966|5.8|-6.86|4.76-5.12|5.23|934916069|0.76|39.75|5.64B|5640000000|0.12|0.04|0.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:22|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|900918|USD|Basic Materials|Chemicals|China|CNE000000DZ7|3802|Shanghai Yaohua Pilkington Glass Group Co Ltd B|610.07M|610070000|0.309|205564|12.63|-0.403|0.305-0.322|0.329|934916069|0.76|39.75|5.64B|5640000000|0.12|0.01|1.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:27|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|603013|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000031L2|3588||7.46B|7460000000|14.55|5611678|2.99|-17.99|14.55-15.15|16.96|512599264|0.55|14.85|8.08B|8080000000|0.98|0.45|2.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:34|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|601388|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001D39|1756||5.35B|5350000000|2.43|31923245|-15.65|-3.23|2.43-2.57|2.4|2201222616|0.92|60.75|6.7B|6700000000|0.04|0.02|0.68|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|||||12|4|3|-0.0081|0|0|0.5|-0.0347|42.3167|0.9567|2025-04-26|15/12/2024|||||2.4300000667572|1|2025-04-25|15/03/2025|||||2.4300000667572|1|2024-10-30|15/09/2024|||||2.5599999427795|1|2024-08-28|15/06/2024|||||2.0999999046326|1|2024-04-27|15/12/2023|||||2.7200000286102|1|2024-04-26|15/03/2024|||||2.6600000858307|1|2023-10-28|15/09/2023|||||2.6900000572205|1|2023-08-26|15/06/2023|||||2.789999961853|1|2023-04-28|15/12/2022|0.04||1810000000||3.0099999904633|1|2023-04-28|15/03/2023|0.03||1750000000||3.0099999904633|1|2022-10-29|15/09/2022|0.01||1870000000|1870000000|3.5699999332428|1|2022-08-18|15/06/2022|0.06||2020000000|2020000000|4.0999999046326|1||||||||
2025-04-07 04:47:39|08247|102963|/equities/yibin-paper|SHANGHAICOMP|600793|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE000000P87|1082||2.83B|2830000000|16.02|7300782|54|-30.98|15.88-17.93|16.24|176904002|0.56|-19.07|1.5B|1500000000|-0.84|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:46|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|603939|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100001TS5|39652||31.52B|31520000000|26|6913154|-21.47|-39.07|24.86-26.7|25.89|1212432688|0.3|20.63|23.92B|23920000000|1.26|0.75|2.85|2025-04-25 00:00:00|2025-04-25|strong_buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|36.31|17|58|20.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:47:52|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|603666|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000031Q1|616||6.39B|6390000000|31.51|15785899|39.76|-41.6|31.51-32.88|34.77|202931382|0.64||766.23M|766230000|-0.02|||2025-04-24 00:00:00|2025-04-24|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|25.68|3|28.36|23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:00|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|600785|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000NV5|9548||2.53B|2530000000|11.2|13448368|-39.61|-20.52|10.7-11.63|11.38|225631280|0.12|18.67|6.12B|6120000000|0.6|0.2|1.71|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|1|-0.054|0|-0.0035|-37|0.3333|13.39|0.58|2025-04-18|15/03/2025|||||11.199999809265|1|2025-03-21|15/12/2024|||||12.329999923706|1|2024-10-23|15/09/2024|||||10.560000419617|1|2024-08-23|15/06/2024|||||9.4300003051758|1|2024-04-25|15/03/2024|0.36|0.36|1880000000|1880000000|20.379999160767|1|2024-03-22|15/12/2023|-0.01|-0.01|1410000000|1420000000|20.35000038147|1||||||||||||||
2025-04-07 04:48:06|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|603277|CNY|Consumer Cyclicals|Household Goods|China|CNE100002VV3|2265||8.81B|8810000000|20.75|1982152|-19.62|-34.86|20.75-21.25|25.62|424663500|0.86|14.93|2.69B|2690000000|1.39|1.5|6.5|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.1|2|40|30.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:11|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|603396|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002V85|2006||3.26B|3260000000|23.53|2433924|-34.86|-45|23.53-25.04|26.4|138527478|0.58|37.35|2.42B|2420000000|0.63|0.2|0.77|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:19|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|603308|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100001SN8|4957||11.72B|11720000000|17.26|21283230|38.78|-22.44|17.26-18.64|19.5|679036441|0.83|41.1|2.51B|2510000000|0.42|0.12|0.63|2025-04-01 00:00:00|2025-04-01|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|21.08|5|23.56|18|34|4|31|0.0048|0.175|0|0.0273|0.0372|43.9293|5.205|2025-04-25|15/03/2025|||||17.260000228882|1|2025-04-01|15/12/2024|||600000000||18.620000839233|1|2024-10-30|15/09/2024|0.11||642000000|642000000|14.060000419617|1|2024-09-02|15/06/2024|0.09||606000000|606000000|10.380000114441|1|2024-04-24|15/03/2024|||662000000|662000000|13.619999885559|1|2024-04-24|15/12/2023||0.12|||13.619999885559|1|2023-10-28|15/09/2023|0.12|0.12|623000000|623000000|13.789999961853|1|2023-08-25|15/06/2023|0.12|0.12|576000000|576000000|15.039999961853|1|2023-04-29|15/12/2022|0.25|0.26|543000000||19.809999465942|1|2023-04-29|15/03/2023|0.16|0.16|607000000|607000000|19.809999465942|1|2022-10-29|15/09/2022|0.225|0.12|557500000|557500000|20.040000915527|1|2022-08-30|15/06/2022|0.165||577000000|577000000|19.950000762939|1|2022-04-28|15/12/2021|0.12||520000000||10.390000343323|1|2022-04-28|15/03/2022|0.1|0.1|523000000|523000000|10.390000343323|1|2021-10-27|15/09/2021|0.07|0.07|559000000|559000000|22.780000686646|1|2021-08-31|15/06/2021|0.06|0.06|503000000|503000000|23.639999389648|1|2021-04-30|15/12/2020|0.1||480000000||19.864294052124|1|2021-04-30|15/03/2021|0.0857|0.09|458000000|458000000|19.864294052124|1|2020-10-31|15/09/2020|0.1|0.07|491000000|491000000|18.785722732544|1|2020-08-29|15/06/2020|0.09|0.06|438000000|438000000|18.242864608765|1
2025-04-07 04:48:27|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|601933|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE100000XX9|98513||46.14B|46140000000|5.17|358073026|121.74|-7.87|5.01-5.42|4.64|8925037165|0.1|-36.93|71.1B|71100000000|-0.14|||2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|4.55|13|8|1.45|6|4|3|0.0298|0.1096|-0.0474|-1.2784|-0.0738|-15.5433|0.4367|2025-04-26|15/12/2024||-0.06||15680000000|5.1700000762939|1|2025-04-25|15/03/2025||0.1906||31650000000|5.1700000762939|1|2024-10-31|15/09/2024|-0.04|-0.04|16770000000|16770000000|4.9099998474121|1|2024-08-24|15/06/2024|-0.05|-0.05|16110000000|16370000000|2.2300000190735|1|2024-04-27|15/12/2023|-0.1574|-0.11|16550000000|20030000000|2.2799999713898|1|2024-04-26|15/03/2024|0.0806|0.08|21660000000|21660000000|2.2300000190735|1||||||||||||||
2025-04-07 04:48:32|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|603058|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002ZN1|1066||3.09B|3090000000|7.36|8402315|-10.01|-12.12|7.36-7.72|8.25|419887439|0.65|19.37|905.13M|905130000|0.38|0.08|0.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:37|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|603879|CNY|Basic Materials|Chemicals|China|CNE100002WZ2|252||1.57B|1570000000|4.4|8515124|-29.52|-6.69|4.26-4.59|4.16|355870840|0.25|-9.57|370.35M|370350000|-0.46|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:44|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|600588|CNY|Technology|Software \u0026 IT Services|China|CNE0000017Y6|21283||45.55B|45550000000|13.33|113759778|26.47|-20|13.33-14.12|14.99|3416997409|0.65|-21.5|9.15B|9150000000|-0.62|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|13.48|18|20.7|7.5|6|4|4|-0.024|-0.4139|-0.0479|-1.7216|0.0785|-19.7075|4.4525|2025-04-28|15/03/2025||-0.1182||1520000000|13.329999923706|1|2025-03-29|15/12/2024|-0.18|0.1584|3420000000|4380000000|15.420000076294|1|2024-10-31|15/09/2024|-0.1894|-0.1947|1930000000|1930000000|12.050000190735|1|2024-08-24|15/06/2024|-0.1|-0.0914|2060000000|2120000000|8.3800001144409|1|2024-04-26|15/03/2024|-0.13|-0.13|1750000000|1740000000|11.470000267029|1|2024-03-30|15/12/2023|0.02|0.02|4090000000|4080000000|11.949999809265|1||||||||||||||
2025-04-07 04:48:51|08258|100409|/equities/youngor-group|SHANGHAICOMP|600177|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000000XR2|18439||35.55B|35550000000|7.69|22129668|12.36|-9.96|7.65-7.9|8.19|4623441902|0.35|10.83|14.69B|14690000000|0.71|0.8|9.89|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|9|1|9|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:48:55|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|603697|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100003LH1|1349||4.4B|4400000000|10.06|6904721|47.84|-11.76|9.51-10.31|10.1|427692098|0.13|26.86|1.18B|1180000000|0.37|0.51|4.96|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|12|1|12|12|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:01|08260|100464|/equities/dayang|SHANGHAICOMP|600233|CNY|Industrials|Freight \u0026 Logistics Services|China|CNE0000012J8|17804||42.51B|42510000000|12.43|21260015|-19.4|-19.55|11.97-12.58|12.86|3420226138|0.36|10.72|66.29B|66290000000.00001|1.16|0.35|2.71|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.15|18|23.7|11.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:07|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|603217|CNY|Basic Materials|Chemicals|China|CNE100003L94|946||3.72B|3720000000|16.33|2193890|8.14|-20.81|16.28-17.18|18.23|206125280|0.33|17.3|2.22B|2220000000|1.09|0.4|2.21|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:12|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|600963|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE000001HR3|3944||7.45B|7450000000|4.24|21792895|-5.42|-6.86|4.24-4.56|4.67|1757567854|0.81|47.11|8.13B|8130000000.000001|0.09|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.6|3|5.6|5.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:17|08263|100965|/equities/bowin-tech|SHANGHAICOMP|600883|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000JG4|64||1.55B|1550000000|6.57|4184842|-1.12|-8.24|6.35-6.8|6.91|236088000|0.68|21.19|33.15M|33150000|0.31|0.05|0.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:22|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|600497|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001HC5|7236||25.61B|25610000000|5.03|70992906|-4.9|-6.92|4.95-5.17|5.46|5091291568|0.62|20.12|18.8B|18800000000|0.25|0.14|2.58|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.63|5|7|6.08|6|4|4|-0.0117|-0.7857|0.0019|-1.2532|0|19.3775|0|2025-04-25|15/03/2025|||||5.0300002098083|1|2025-03-28|15/12/2024||0.03|4150000000||5.75|1|2024-10-25|15/09/2024||0.13|||5.6799998283386|1|2024-08-30|15/06/2024||0.12|5160000000|5150000000|5.1100001335144|1|2024-04-24|15/03/2024|0.13|0.13|||5.4099998474121|1|2024-03-30|15/12/2023|-0.04|0.07|||5.6700000762939|1||||||||||||||
2025-04-07 04:49:30|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|600792|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000000NZ6|1747||3.27B|3270000000|2.95|11704922|-25.81|-4.75|2.91-3.12|3.2|1109923600|0.61|-7.76|7.1B|7100000000|-0.38|0.07|2.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0382|0|0|-1.2264|0.0236|-3.01|0.7091|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1|2022-04-28|15/03/2022|-0.05||1840000000||5.210000038147|1|2022-03-28|15/12/2021|-0.16||1740000000||4.2399997711182|1|2021-10-27|15/09/2021|0.02||1630000000||5.0799999237061|1|2021-08-19|15/06/2021|0.06||1370000000||4.289999961853|1|2021-04-27|15/03/2021|0.05||1370000000||4.0199999809265|1|2021-03-29|15/12/2020|0.05||1310000000||3.8699998855591|1|2020-10-27|15/09/2020|0.04||1210000000||2.920000076294|1|2020-08-20|15/06/2020|-0.03||1130000000||3.1800000667572|1|2020-04-27|15/03/2020|||1070000000||2.9800000190735|1|2020-03-30|15/12/2019|0.03||1490000000||3.0899999141693|1||||||||
2025-04-07 04:49:34|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|600239|CNY|Real Estate|Real Estate Operations|China|CNE0000010X3|1403||3.77B|3770000000|2.35|41585815|17.04|-4.1|2.35-2.48|2.66|1605686909|0.58|-21.36|2.11B|2109999999.9999998|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:41|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|600995|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000001JD9|2151||29.12B|29120000000|9.11|8378704|2.85|-12.16|8.97-9.55|9.58|3196005805||26.03|6.17B|6170000000|0.35|0.13|1.38|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.88|5|13.75|12|6|4|4|0.0087|0|0|0|0.023|0|5.17|2025-04-25|15/03/2025|||||9.1099996566772|1|2025-03-29|15/12/2024|||1660000000||9.6599998474121|1|2024-10-29|15/09/2024|||1610000000|1610000000|10.5|1|2024-08-30|15/06/2024|||1590000000|1590000000|9.3699998855591|1|2024-04-26|15/03/2024|||1330000000||9.8500003814697|1|2024-03-30|15/12/2023|0.06|0.06|1560000000|1560000000|9.4899997711182|1||||||||||||||
2025-04-07 04:49:45|08268|100347|/equities/yuntianhua|SHANGHAICOMP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:49:51|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|603801|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002QR1|5553||4.66B|4660000000|10.75|5991710|-30.91|-19.15|10.35-11|11.62|433385997|0.7|9.19|5.86B|5860000000|1.17|0.7|6.09|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.87|9|19.35|16|6|4|3|0.0271|-0.1361|-0.0026|0.7194|0.4519|10.3133|0.87|2025-04-29|15/12/2024||0.6055||2360000000|10.75|1|2025-04-24|15/03/2025|||||10.75|1|2024-10-30|15/09/2024|0.2726|0.4171|1460000000|1460000000|14.359999656677|1|2024-08-27|15/06/2024|0.23|0.34|1390000000|1390000000|9.920000076294|1|2024-04-26|15/12/2023|0.56|0.49|2190000000|2180000000|14.229999542236|1|2024-04-25|15/03/2024|0.1572|0.16|820000000|832330000|13.789999961853|1||||||||||||||
2025-04-07 04:49:55|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|603221|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China||1038||2.56B|2560000000|11.53|4139511|4.59|-12.46|11.53-11.53|9.53|244580000|0.4|16.36|1.32B|1320000000|0.57|0.1|0.95|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||12|4|9|-0.0078|0|0|-0.914|-0.0431|4.38|2.3533|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1|2022-10-28|15/09/2022|-0.07||168500000||7.75|1|2022-08-29|15/06/2022|-0||223300000||8.3400001525879|1|2022-04-29|15/03/2022|-0.04||234600000||7.0100002288818|1|2022-04-22|15/12/2021|0.01||290100000||8.7299995422363|1|2021-10-28|15/09/2021|-0.03||298300000||8.6000003814697|1|2021-08-27|15/06/2021|-0.01||218500000||9.5100002288818|1|2021-04-29|15/03/2021|0.04||271500000||11.609999656677|1|2021-04-22|15/12/2020|0.07||299400000||11.75|1|2020-10-30|15/09/2020|0.07||250400000||13.25|1|2020-08-28|15/06/2020|0.1||293800000||15.300000190735|1||||||||
2025-04-07 04:50:01|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|600794|CNY|Basic Materials|Chemicals|China|CNE000000P79|489||3.78B|3780000000|3.15|11923704|-7.67|-4.21|3.15-3.42|3.41|1200152157|0.57|18.53|899.88M|899880000|0.17|0.13|3.58|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|4.2|1|4.2|4.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:50:09|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|600436|CNY|Healthcare|Pharmaceuticals|China|CNE000001F21|2789||119.46B|119460000000|198|2111767|-12.05|-284.34|193.16-201.77|203.15|603317210|0.79|38.82|10.91B|10910000000|5.1|3.47|1.71|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|269.31|10|354.76|175|6|4|3|0.0146|0.0079|0.0031|0.1981|-0.029|55.6467|13.15|2025-04-26|15/12/2024||0.68||2680000000|198|1|2025-04-21|15/03/2025||1.72||3390000000|198|1|2024-10-19|15/09/2024|1.6|1.6|2800000000|2800000000|230.53999328613|1|2024-08-17|15/06/2024|1.23|1.23|2480000000|2480000000|207.5|1|2024-04-20|15/12/2023|0.65|0.63|2460000000|2430000000|226.0299987793|1|2024-04-20|15/03/2024|1.62|1.62|3170000000|3170000000|226.0299987793|1||||||||||||||
2025-04-07 04:50:13|08273|100357|/equities/zj-dongri|SHANGHAICOMP|600113|CNY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|China|CNE000000TC2|1054||5.73B|5730000000|13.61|3434622|78.91|-15.15|13.36-13.83|14.23|421366660|0.45|38.89|722.52M|722520000|0.35|0.18|1.27|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:50:20|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|603001|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100001M12|7529||1.98B|1980000000|4.94|9160321|20.09|-7.37|4.86-5.14|5.43|400980000|0.34|-14.11|2.65B|2650000000|-0.35|0.12|2.23|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|10.8|1|10.8|10.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:50:32|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|603229|CNY|Healthcare|Pharmaceuticals|China|CNE100002XK2|1174||6.39B|6390000000|7.7|14973224|14.66|-11.48|7.7-8.3|8.56|830297145|-0.02|24.06|835.23M|835230000|0.32|0.13|1.51|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10|1|10|10|6|4|0|0|0|0|0|0|0|0|2025-04-30|15/12/2024|||||7.6999998092651|1|2025-04-25|15/03/2025|||||7.6999998092651|1|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-28|15/06/2024|||191480000|191480000|6.8699998855591|1|2024-04-27|15/12/2023|||||7.4928598403931|1|2024-04-26|15/03/2024|||||7.4285740852356|1||||||||||||||
2025-04-07 04:50:37|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|603331|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002WQ1|2594||1.74B|1740000000|8.62|3469874|-15.07|-11.3|8.62-9.05|9.74|202175636||39.18|1.45B|1450000000|0.22|0.2|2.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:50:45|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|603129|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002W84|5066||23.64B|23640000000|154.95|2205016|33.98|-216.93|154.95-154.95|191.3|152577663|1.23|18.19|14.17B|14170000000|8.52|2.08|1.21|2025-04-10 00:00:00|2025-04-10|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|215.12|9|268.86|175|6|4|3|0.0012|0.021|-0.0352|0.2507|0.1364|17.2467|1.5333|2025-04-16|15/12/2024||2.26||4390000000|154.94999694824|1|2025-04-10|15/03/2025|||||154.94999694824|1|2024-10-18|15/09/2024|2.78|3.01|3920000000|3920000000|149.61999511719|1|2024-08-16|15/06/2024|2.72|2.49|4470000000|4340000000|134.99000549316|1|2024-04-16|15/12/2023|1.37|1.47|2720000000|3280000000|140|1|2024-04-16|15/03/2024|1.84|1.62|3060000000|3060000000|140|1||||||||||||||
2025-04-07 04:50:52|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|603685|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100002TF0|1448||1.84B|1840000000|10.9|2071492|-17.84|-14.85|10.9-11.7|12.25|169007951|0.17|22.24|1.28B|1280000000|0.49|0.16|1.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0082|0|0|-0.5965|0.022|39.3189|1.4009|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1|2022-10-27|15/09/2022|0.06||293000000||9.829999923706|1|2022-08-28|15/06/2022|||316800000||10.239999771118|1|2022-04-27|15/03/2022|0.03||300200000||8.920000076294|1|2022-04-24|15/12/2021|0.07||413200000||10.569999694824|1|2021-10-27|15/09/2021|0.11||368500000||11.300000190735|1|2021-08-25|15/06/2021|0.14||398500000||13.680000305176|1|2021-04-28|15/03/2021|0.27||367900000||10.760000228882|1|2021-04-12|15/12/2020|0.3||420300000||10.609999656677|1|2020-10-28|15/09/2020|0.06||305200000||12.529999732971|1|2020-08-25|15/06/2020|0.14||234300000||14.89999961853|1||||||||
2025-04-07 04:50:57|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|603811|CNY|Healthcare|Pharmaceuticals|China|CNE100002YC7|738||2.63B|2630000000|8.03|5570358|8.68|-9.2|8-8.59|8.94|327304320|0.36|15.75|732.68M|732680000|0.51|0.2|2.25|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|neutral|buy|strong_sell|sell|neutral|||||6|4|5|-0.0031|0|0|0.0243|-0.0228|17.84|6.07|2023-04-25|15/03/2023|0.17||147800000||13.007147789001|1|2023-04-25|15/12/2022|0.25||178800000||13.007147789001|1|2022-10-26|15/09/2022|0.16||158100000||11.121433258057|1|2022-08-22|15/06/2022|0.16||158500000||10.250003814697|1|2022-04-25|15/03/2022|0.12||159600000||12.178576469421|1|2022-04-25|15/12/2021|0.22||170200000||12.178576469421|1||||||||||||||
2025-04-07 04:51:02|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|603316|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002WW9|366||1.36B|1360000000|5.13|10629159|0.71|-7.14|5.13-5.56|5.72|264264000|0.26|-16.03|243.84M|243840000|-0.32|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:51:09|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|603222|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002193|1947||3.07B|3070000000|5.85|9433393|-4.83|-9.33|5.68-6.09|6.31|525090615|-0.07|-39|899.55M|899550000|-0.15|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|3|-0.0059|0|0|-3.2222|0.1459|29.9267|6.9667|2025-04-26|15/12/2024|||||5.8499999046326|1|2025-04-25|15/03/2025|||||5.8499999046326|1|2024-10-30|15/09/2024|||||6.6700000762939|1|2024-08-22|15/06/2024|||||5.4899997711182|1|2024-04-26|15/03/2024|||||5.75|1|2024-04-26|15/12/2023|||||5.75|1|2023-10-31|15/09/2023|||||9.6599998474121|1|2023-07-25|15/06/2023|||||10.279999732971|1|2023-04-28|15/03/2023|0.06||222600000||11.479999542236|1|2023-04-20|15/12/2022|-0.09||197400000||12.64999961853|1|2022-10-27|15/09/2022|0.03||202700000||9.079999923706|1|2022-08-30|15/06/2022|-0.01||151700000||10.029999732971|1||||||||
2025-04-07 04:51:18|08282|100896|/equities/textile-city|SHANGHAICOMP|600790|CNY|Real Estate|Real Estate Operations|China|CNE000000P46|849||4.54B|4540000000|3.34|11064398|-4.24|-4.48|3.31-3.51|3.56|1357915406|0.31|23.86|931.8M|931800000|0.14|0.1|2.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|-0.0179|0|0|0.4494|-0.0443|10.356|6.5|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1|2022-10-27|15/09/2022|0.22||223900000||3.960000038147|1|2022-08-19|15/06/2022|0.2||200200000||3.6199998855591|1|2022-04-26|15/03/2022|0.05||195000000||3.5|1|2022-04-15|15/12/2021|0.11||308700000||3.8399999141693|1||||||||||||||
2025-04-07 04:51:24|08283|101129|/equities/chint-electric|SHANGHAICOMP|601877|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100000KD8|36505||45.92B|45920000000|21.37|17788518|16.44|-26.24|21.2-22.49|23.83|2148968976|1.09|10.9|61.04B|61040000000|1.96|0.55|2.34|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|28.44|7|42.3|21.77|6|4|3|0.0477|-0.3049|0.901|0.5625|0.0804|10.27|0.7233|2025-04-30|15/12/2024|||||21.370000839233|1|2025-04-25|15/03/2025|||||21.370000839233|1|2024-10-31|15/09/2024|||17410000000|57251000000|21.569999694824|1|2024-08-31|15/06/2024|||13070000000|13080000000|17.549999237061|1|2024-04-30|15/03/2024|0.5|0.5|15920000000|15920000000|20.219999313354|1|2024-04-30|15/12/2023|0.32|0.82|14630000000|2760000000|20.219999313354|1||||||||||||||
2025-04-07 04:51:30|08284|100602|/equities/commo-city|SHANGHAICOMP|600415|CNY|Consumer Cyclicals|Diversified Retail|China|CNE000001BC8|3255||72.55B|72550000000|13.23|46143619|67.24|-15.88|13.23-13.23|15.34|5483645926|0.58|23.62|15.74B|15740000000|0.56|0.2|1.36|2025-04-10 00:00:00|2025-04-10|sell|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|18.68|7|19.35|18|6|4|3|0.0262|0|0|-0.6154|0.1356|42.95|3.88|2025-04-10|15/03/2025|||||13.229999542236|1|2025-03-27|15/12/2024|0.1197||5120000000||13.819999694824|1|2024-10-15|15/09/2024|||3850000000|3850000000|10.800000190735|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1|2024-04-17|15/12/2023||0.05|||8.4099998474121|1|2024-04-17|15/03/2024|0.13|0.13|2680000000|2680000000|8.4099998474121|1||||||||||||||
2025-04-07 04:51:36|08285|100717|/equities/conba|SHANGHAICOMP|600572|CNY|Healthcare|Pharmaceuticals|China|CNE000001H86|8411||10.88B|10880000000|4.32|24717433|-6.12|-5.54|4.3-4.53|4.59|2519395791|0.41|22.74|6.46B|6460000000|0.19|0.2|4.35|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:51:41|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|603081|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100002XV9|2535||4.04B|4040000000|9.87|14908053|3.59|-16.54|9.87-10.38|11.25|409044046|0.68|141|1.4B|1400000000|0.07|0.05|0.46|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:51:51|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|600633|CNY|Technology|Software \u0026 IT Services|China|CNE0000007X9|1639||15.24B|15240000000|12.02|77560505|19.29|-19.8|12.02-12.5|13.46|1268074472|0.63|34.34|2.96B|2960000000|0.35|0.22|1.65|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|17.09|2|17.09|17.09|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:51:55|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|603757|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002RM0|2031||3.24B|3240000000|19.93|2847508|-3.4|-27|19.93-20.8|23.2|162787308|0.63|14.44|1.76B|1760000000|1.38|1.5|6.78|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:00|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|603701|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002888|500||3.65B|3650000000|13.95|2731902|34.78|-18.03|13.95-14.7|15.81|261361901|0.63|155|694.95M|694950000|0.09|0.03|0.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:06|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|603320|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002XP1|788||2.34B|2340000000|15.71|11280359|34.41|-20.97|15.71-16.4|17.92|149146203|0.3|30.21|1.06B|1060000000|0.52|0.1|0.57|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:11|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|603338|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000023M7|2286||25.06B|25060000000|49.5|5596626|-9.24|-74.45|49.5-49.95|59.76|506347879|1.07|12.31|7.7B|7700000000|4.02|1|1.82|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68.63|14|86|35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:15|08292|100677|/equities/feida-environ|SHANGHAICOMP|600526|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE000001BZ9|2113||3.98B|3980000000|4.47|8826750|3.77|-5.29|4.46-4.72|4.99|889703140|0.15|15.41|4.04B|4040000000|0.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:20|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|600070|CNY|Technology|Software \u0026 IT Services|China|CNE000000QP0|185||243.56M|243560000|0.48|17710109|-72.53|-2.25|0.48-0.48|0.53|507420732|0.5|-0.44|123.42M|123420000|-1.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:24|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|600232|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE0000012B5|2117||1.89B|1890000000|5.18|6352016|8.08|-6.54|5.18-5.55|5.81|364718544|0.45|86.33|1.31B|1310000000|0.06|0.25|4.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:30|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|603311|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100002235|1384||2.17B|2170000000|9.19|3802968|14.33|-13.15|9.19-9.81|10.23|235883907|0.42|36.76|751.53M|751530000|0.25|0.08|0.78|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:35|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|603897|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003FK7|745||4.56B|4560000000|22.07|4960486|30.29|-29.23|22.07-23.51|24.88|206435681|0.28|19.36|12.99B|12990000000|1.14|2.2|8.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:43|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|603687|CNY|Basic Materials|Containers \u0026 Packaging|China|CNE100003M44|2690||3.84B|3840000000|6.35|13588283|-40.61|-12.05|6.35-6.7|7.02|545185964|-0.19|42.48|2.05B|2049999999.9999998|0.18|0.05|0.69|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|3|0.031|0|0|-0.2397|0.0117|42.8567|2.8|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1|2022-10-30|15/09/2022|0.05||501800000||10.979999542236|1|2022-08-29|15/06/2022|0.07||529100000||10.439999580383|1|2022-04-28|15/03/2022|0.06||437400000||7.9800000190735|1|2022-04-28|15/12/2021|0.15||498700000||7.9800000190735|1||||||||||||||
2025-04-07 04:52:48|08298|100322|/equities/zheguangsha|SHANGHAICOMP|600052|CNY|Utilities|Water \u0026 Related Utilities|China|CNE000000PM9|425||3.19B|3190000000|3.95|8511065|3.3|-5.45|3.94-4.29|4.33|806337730|0.46|21.94|||0.18|0.05|1.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:52:54|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|600059|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000Q03|2259||7.84B|7840000000|8.6|9256538|-3.4|-10.15|8.46-8.93|8.75|911542413|0.79|37.39|1.94B|1940000000|0.23|0.14|1.59|2025-04-25 00:00:00|2025-04-25|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|sell|10.4|1|10.4|10.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:00|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|688006|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003MW8|4135||10.9B|10900000000|15.65|4533914|-20.59|-24.5|15.59-17.3|18.25|603672152|0.78|36.18|3B|3000000000|0.5|0.51|2.81|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.14|7|28|15|6|4|3|-0.0023|-0.1348|-0.1213|0.1051|0.0328|18.69|3.66|2025-04-29|15/12/2024||0.12||977200000|15.64999961853|1|2025-04-24|15/03/2025|||||15.64999961853|1|2024-10-31|15/09/2024|0.18|0.16|780000000|780000000|17.969999313354|1|2024-08-27|15/06/2024|0.16|0.34|1010000000|1010000000|16.069999694824|1|2024-04-26|15/12/2023||0.27|623000000|1210000000|20.709999084473|1|2024-04-25|15/03/2024|0.29|0.29|884000000|883980000|20.780000686646|1||||||||||||||
2025-04-07 04:53:05|08301|101015|/equities/hangmin|SHANGHAICOMP|600987|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE000001KQ9|9405||7.07B|7070000000|6.8|8355715|-7.3|-8.94|6.66-7|7.26|1040309698|0.26|9.86|11.47B|11470000000|0.69|0.3|4.14|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:10|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|603661|CNY|Consumer Cyclicals|Household Goods|China|CNE100002TH6|10251||3.61B|3610000000|26.39|898453|-36.7|-52.18|26.39-28.01|30.04|136734608|0.41|22.18|10.23B|10230000000|1.19|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.5|2|38.5|38.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:16|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|600267|CNY|Healthcare|Pharmaceuticals|China|CNE0000013Z2|8062||10.11B|10110000000|8.65|14734819|17.57|-9.72|8.61-9.08|9.3|1168671896|0.59|-507.42|9.79B|9790000000||||2025-04-30 00:00:00|2025-04-30|sell|sell|sell|neutral|buy|strong_buy|neutral|neutral|neutral|6.7|1|6.7|6.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:22|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|600521|CNY|Healthcare|Pharmaceuticals|China|CNE000001DL5|8221||21.34B|21340000000|14.73|19951251|25.1|-21.55|14.7-15.56|16.36|1449075101|0.14|18.88|9.35B|9350000000|0.78|0.2|1.23|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.33|4|23|14|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:27|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|603181|CNY|Basic Materials|Chemicals|China|CNE100002W35|703||6.31B|6310000000|10.96|6205351|19.41|-14.52|10.96-11.45|12.77|575608000|1|16.36|2.21B|2210000000|0.67|0.15|1.23|2025-04-18 00:00:00|2025-04-18|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|12.18|3|13.65|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:32|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|603300|CNY|Industrials|Professional \u0026 Commercial Services|China|CNE100001ZX2|4380||19.63B|19630000000|9.99|277158399|85.62|-13.29|9.99-10.4|10.56|1964922011|0.52|26.29|4.95B|4950000000|0.38|0.02|0.2|2025-04-18 00:00:00|2025-04-18|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|6.63|8|7.38|5.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:37|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|603799|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100001VW3|29548||50.21B|50210000000|29.91|44938666|4.5|-40.13|29.91-31.33|33.95|1678844671|1.54|15.03|60.7B|60700000000|1.99|1|3.01|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|35.26|11|48|24|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:44|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|603558|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100001TV9|11570||2.94B|2940000000|8.32|5636376|-17.87|-12.66|8.32-8.7|10|353183149|0.38|9.35|2.57B|2570000000|0.89|0.7|7.58|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.09|4|17.85|12.17|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:51|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|603822|CNY|Basic Materials|Chemicals|China|CNE100002789|1213||4.08B|4080000000|53.5|1977336|143.51|-65.54|52.99-55.55|60.04|76332486|0.03|-24.43|1.52B|1520000000|-2.19|||2025-04-25 00:00:00|2025-04-25|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:53:56|08310|100491|/equities/huafang|SHANGHAICOMP|600273|CNY|Basic Materials|Chemicals|China|CNE000001F62|1168||10.39B|10390000000|7.63|16129032|1.5|-9.26|7.54-7.86|8.12|1361842422|0.67|9.91|9.23B|9230000000|0.77|0.4|4.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:05|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|600668|CNY|Basic Materials|Construction Materials|China|CNE000000B18|1978||3.51B|3510000000|10.21|3398473|17.37|-11.41|10.13-10.52|10.81|344083828|0.56|92.82|2.85B|2850000000|0.11|0.1|0.92|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:11|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|603948|CNY|Basic Materials|Chemicals|China|CNE100003R49|745||3B|3000000000|16.62|1635024|-17.21|-22.58|16.62-17.98|18.72|162489167|0.31|13.16|2.49B|2490000000|1.51|1|5.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|0.0318|0|0|-0.0509|-0.0211|10.484|1.4|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1|2022-10-25|15/09/2022|0.47||656800000||23.559999465942|1|2022-08-25|15/06/2022|0.69||706400000||27.989999771118|1|2022-04-21|15/03/2022|0.85||757300000||24.14999961853|1|2022-04-21|15/12/2021|0.84||786600000||24.14999961853|1||||||||||||||
2025-04-07 04:54:18|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|603583|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003F68|3749||14.88B|14880000000|34.83|23996702|101.14|-52.88|34.83-35.9|40.79|384595355|1.04|30.68|3.5B|3500000000|0.81|0.17|0.44|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|25.57|3|27|23.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:24|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|603980|CNY|Basic Materials|Chemicals|China|CNE100002WY5|1256||2.80B|2800000000|4.14|16392178|18.56|-5.63|4.14-4.4|4.63|676833360|0.37|-59.14|1.57B|1570000000|-0.07|0.07|1.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:31|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|603607|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE100002V28|636||2.95B|2950000000|16.54|6251228|11.87|-21.86|16.54-17.49|18.26|178516800||28.03|903.07M|903070000|0.59|0.5|2.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|||||12|4|11|0.013|0|0|-0.0194|0.03|23.3427|3.5|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1|2022-04-27|15/03/2022|0.19||250600000||11.590000152588|1|2022-04-27|15/12/2021|0.13||282100000||11.590000152588|1|2021-10-19|15/09/2021|0.15||172700000||15.119999885559|1|2021-08-27|15/06/2021|0.18||235300000||15.39999961853|1|2021-04-28|15/03/2021|0.16||186700000||14.729999542236|1|2021-04-28|15/12/2020|0.21||241800000||14.729999542236|1|2020-10-28|15/09/2020|0.13||157000000||14.880000114441|1|2020-08-27|15/06/2020|0.12||168100000||16.110000610352|1|2020-04-27|15/03/2020|0.19||137400000||20.319999694824|1|2020-04-27|15/12/2019|0.29||213600000||20.319999694824|1||||||||
2025-04-07 04:54:37|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|603456|CNY|Healthcare|Pharmaceuticals|China|CNE100001W36|4877||11.72B|11720000000|13.09|13613639|-19.55|-18.41|13.02-13.97|14.5|895235828|0.26|17|4.91B|4910000000|0.77|0.5|3.46|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.22|6|18.77|14.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:43|08317|100417|/equities/ju-hua|SHANGHAICOMP|600160|CNY|Basic Materials|Chemicals|China|CNE000000WQ6|7197||59.99B|59990000000|22.22|26408941|9.42|-26.72|21.96-22.8|25.39|2699746081|0.64|41.15|22.55B|22550000000|0.54|0.11|0.45|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|30.24|8|31.6|29|6|4|3|0.0371|-0.2128|0.0005|0.4206|0.0898|36.3433|2.36|2025-04-25|15/12/2024||0.34|||22.219999313354|1|2025-04-25|15/03/2025|||||22.219999313354|1|2024-10-25|15/09/2024|0.16|0.37|5830000000||20.280000686646|1|2024-08-23|15/06/2024|0.19|0.3|6610000000|6600000000|17.270000457764|1|2024-04-26|15/03/2024|0.11|0.11|5470000000|5470000000|21.559999465942|1|2024-04-18|15/12/2023|0.065|0.06|4640000000|4640000000|23.569999694824|1||||||||||||||
2025-04-07 04:54:49|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|603665|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002YG8|2238||2.47B|2470000000|15.24|4567152|-13.31|-24.23|15.24-15.82|18.05|162061307|-0.14|-9.71|1.23B|1230000000|-1.57|||2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:54|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|603726|CNY|Consumer Cyclicals|Household Goods|China|CNE100002730|2346||2.66B|2660000000|14.45|2669418|28.38|-19.99|14.45-15.12|16.25|183789300|-0.41|17.2|1.78B|1780000000|0.84|0.4|2.49|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:54:58|08320|100555|/equities/longsheng|SHANGHAICOMP|600352|CNY|Basic Materials|Chemicals|China|CNE000001FJ4|5792||29.15B|29150000000|8.96|18290911|8.28|-11.56|8.89-9.31|9.49|3253331860|0.65|14.45|15.08B|15080000000|0.62|0.45|4.71|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.84|2|12.84|10.83|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:04|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|600216|CNY|Healthcare|Pharmaceuticals|China|CNE0000010J2|6227||11.71B|11710000000|12.18|17513863|42.16|-19.4|12.17-12.84|13.5|961637750|0.1|11.94|9.03B|9030000000|1.02|0.15|1.12|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.2|4|18.9|17.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:10|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|603321|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002VR1|634||2.11B|2109999999.9999998|7.05|3943108|9.21|-8.29|7.05-7.52|7.98|299874900|0.46|16.4|816.34M|816340000|0.43|0.15|1.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:17|08323|100369|/equities/zj-orient|SHANGHAICOMP|600120|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE000000V06|1356||18.88B|18880000000|5.64|186152684|64.57|-9.93|5.64-5.88|6.36|3347055891|0.47|40.29|14.23B|14230000000|0.14|0.06|0.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||6|4|5|0.0096|0|0|1.0079|-0.0163|18.094|0.748|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1|2022-10-28|15/09/2022|0.03||4220000000||3.710000038147|1|2022-08-26|15/06/2022|0.05||5770000000||4.039999961853|1|2022-04-28|15/03/2022|0.05||5110000000||3.539999961853|1|2022-04-15|15/12/2021|0.06||3910000000||4.2300000190735|1||||||||||||||
2025-04-07 04:55:22|08324|100900|/equities/qianjiang|SHANGHAICOMP|600796|CNY|Industrials|Construction \u0026 Engineering|China|CNE000000PG1|3306||4.46B|4460000000|5.15|10192921|11.07|-9.3|5.15-5.43|5.7|866585766|0.28|22.39|2.01B|2009999999.9999998|0.23|0.03|0.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||6|4|5|0.0271|0|0|-0.083|-0.1174|26.046|2.548|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1|2022-10-26|15/09/2022|0.06||465000000||5.0700001716614|1|2022-08-25|15/06/2022|0.05||491600000||6.0799999237061|1|2022-04-27|15/03/2022|0.04||387800000||4.7600002288818|1|2022-04-27|15/12/2021|0.21||1670000000||4.7600002288818|1||||||||||||||
2025-04-07 04:55:27|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|603116|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002284|4230||2.79B|2790000000|4.91|9913282|2.25|-9.09|4.91-5.24|5.48|567693322|0.23|-491|2.27B|2270000000|-0.01|0.2|3.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:32|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|603165|CNY|Basic Materials|Paper \u0026 Forest Products|China|CNE100002G68|1051||3.03B|3030000000|11.43|6206855|7.91|-14.65|11.3-11.92|12.5|264896242|0.35|10.68|2.24B|2240000000|1.07|0.49|3.95|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:39|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|603379|CNY|Basic Materials|Chemicals|China|CNE100003LM1|1940||24.94B|24940000000|37.06|5478781|-5.98|-47.09|36.77-38.8|41.65|610463837|0.61|41.01|3.76B|3760000000|0.99|0.23|0.56|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|neutral|40.78|4|49.16|32.4|12|4|9|-0.0175|-0.4158|-0.0504|0.461|-0.0071|110.7443|5.4822|2025-04-29|15/12/2024||0.4411||1280000000|37.060001373291|1|2025-04-28|15/03/2025|||||37.060001373291|1|2024-10-29|15/09/2024|0.2902|0.6466|999040000|999360000|32.400001525879|1|2024-08-23|15/06/2024|0.3758|0.84|1080000000|1080000000|29.299999237061|1|2024-04-30|15/12/2023|0.0682|0.15|724830000|1040000000|42.799999237061|1|2024-04-29|15/03/2024|0.2527||958800000||41.790000915527|1|2023-10-31|15/09/2023|0.1775|0.18|872850000|872170000|28|1|2023-08-25|15/06/2023|||959000000|959000000|29.729999542236|1|2023-04-21|15/12/2022|0.04||1000000000||36.380001068115|1|2023-04-21|15/03/2023|0.03||777600000||36.380001068115|1|2022-10-29|15/09/2022|0.19||1200000000||23.620000839233|1|2022-08-26|15/06/2022|0.25||1390000000|1390000000|30.780000686646|1||||||||
2025-04-07 04:55:44|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|603033|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002ZZ5|3630||10.70B|10700000000|10.37|5999043|-23.09|-17.26|10.34-11.09|11.53|1031805234|0.4|207.4|4.74B|4740000000|0.05|0.05|0.44|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:55:50|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|603168|CNY|Healthcare|Pharmaceuticals|China|CNE100001TG0|1385||2.37B|2370000000|6.31|7670093|-29.05|-9.88|6.31-6.74|6.93|375925005|0.39|-28.68|505.58M|505580000|-0.22|0.02|0.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|3|-0.0288|0|0|-0.1389|-0.0481|85.21|5.49|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1|2022-10-28|15/09/2022|0.03||134300000||8.4700002670288|1|2022-08-29|15/06/2022|0.02||130700000||7.9899997711182|1|2022-04-25|15/03/2022|0.09||149400000||8.3599996566772|1|2022-03-28|15/12/2021|-0||156700000||10.14999961853|1||||||||||||||
2025-04-07 04:55:57|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|603079|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100002W43|1032||2.61B|2610000000|15.4|4582254|36|-21.21|14.7-16.36|14.31|169316458||-85.56|792.17M|792170000|-0.18|0.06|0.4|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:06|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|603703|CNY|Technology|Communications \u0026 Networking|China|CNE1000022M9|1225||4.09B|4090000000|10.05|12670393|3.52|-14.2|10.05-10.6|11.32|407302420|0.13||706.91M|706910000|0.01|0.01|0.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:10|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|603896|CNY|Healthcare|Pharmaceuticals|China|CNE100002XJ4|1143||3.78B|3780000000|19.07|2346930|-19.06|-29.2|19.02-20.21|20.4|198243832|0.38|20.51|699.11M|699110000|0.93|0.39|1.89|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.4|2|31.4|31.4|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:18|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|603520|CNY|Healthcare|Pharmaceuticals|China|CNE1000026N8|1845||3.53B|3530000000|8.06|10694143|-32.09|-13.13|8.05-8.6|8.92|438409881|0.37|268.67|2.37B|2370000000|0.03|0.05|0.56|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.65|2|10.65|10.65|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:24|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|603055|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100002VM2|5758||8.94B|8940000000|10.1|8980801|11.64|-13.56|10.1-10.55|11.61|885236573|0.42|12.32|6.76B|6760000000|0.82|0.16|1.43|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.92|5|15|12.85|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:28|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|603578|CNY|Basic Materials|Chemicals|China|CNE100002YN4|993||2.57B|2570000000|14.27|2198588|13.62|-15.85|14.27-14.58|14.41|180357032|0.43|101.93|858.16M|858160000|0.14|0.13|0.82|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:33|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|603085|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000022V0|2674||3.85B|3850000000|9.78|20368486|13.23|-16.5|9.78-10.18|11.07|394100000|0.59|139.71|1.9B|1900000000|0.07|||2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|12.5|1|12.5|12.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:39|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|603500|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002W01|664||2.32B|2320000000|6.84|14652227|-1.12|-9.69|6.84-7.3|7.64|338808002|-0.13|42.75|690.9M|690900000|0.16|0.13|1.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:43|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|603926|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002XH8|2124||2.16B|2160000000|9.17|4259199|-7.53|-12.01|9.17-9.68|10.5|235102531|0.29|21.83|2.34B|2340000000|0.42|0.38|3.73|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:48|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|603595|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100002RV1|2001||4.20B|4200000000|18.05|6648317|-6.26|-24.2|18.05-18.05|20.64|232442326|0.02|-11.87|1.91B|1910000000|-1.52|||2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:56:53|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|603177|CNY|Basic Materials|Chemicals|China|CNE100002Z08|846||1.50B|1500000000|7.26|7911285|-14.51|-10.84|7.26-7.58|8.28|206154000|0.6|-66|857.74M|857740000|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:01|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|603010|CNY|Basic Materials|Chemicals|China|CNE100001W28|1896||5.30B|5300000000|9.25|5210072|6.22|-12.12|9.22-9.84|10.3|572665156|0.7|51.39|2.96B|2960000000|0.18|0.19|1.81|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:04|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|603186|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE100003J07|2588||3.19B|3190000000|22.48|6533211|-4.47|-34.9|22.48-23.46|25.56|142012027|0.27|-32.58|3.86B|3860000000|-0.69|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30|1|30|30|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:08|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|603568|CNY|Energy|Renewable Energy|China|CNE1000023N5|3424||32.10B|32100000000|18.95|6502476|9.09|-23.93|18.68-19.75|21.32|1694022649|0.01|12.47|7.45B|7450000000|1.52|0.25|1.21|2025-04-19 00:00:00|2025-04-19|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|33.86|2|33.86|33.86|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:16|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|600576|CNY|Consumer Cyclicals|Hotels \u0026 Entertainment Services|China|CNE000001DJ9|866||9.52B|9520000000|9.03|16724340|50|-10.12|8.18-9.23|9.17|1054548440|0.23|75.25|771.86M|771860000|0.12|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|9|1|9|9|6|4|5|0.0002|0|0|-0.5|0.6709|-8.565|23.158|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1|2022-10-28|15/09/2022|||45370000||5.9299998283386|1|2022-08-24|15/06/2022|||79820000||5.4499998092651|1|2022-04-28|15/03/2022|-0.01||34690000||4.6599998474121|1|2022-04-19|15/12/2021|0.01||84420000||5.6700000762939|1||||||||||||||
2025-04-07 04:57:22|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|603667|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000030D1|4850||12.62B|12620000000|34.23|54722821|118.69|-53.2|34.23-34.5|38.85|368578628|0.33|110.42|3.06B|3060000000|0.31|0.18|0.47|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|22|1|22|22|12|4|7|0.0353|-0.141|0|0.8642|-0.043|51.624|1.8386|2025-04-29|15/12/2024|||||34.229999542236|1|2025-04-25|15/03/2025|||||34.229999542236|1|2024-10-29|15/09/2024|||721000000|721000000|18.39999961853|1|2024-08-27|15/06/2024|||979000000|979000000|12.989999771118|1|2024-04-27|15/12/2023||0.13|||17.450000762939|1|2024-04-26|15/03/2024|||773000000||16.909999847412|1|2023-10-28|15/09/2023|0.15|0.15|783000000|783000000|17.170000076294|1|2023-08-29|15/06/2023|0.12|0.12|924000000|924000000|13.770000457764|1|2023-04-29|15/03/2023|0.12|0.12|810000000|810000000|11.390000343323|1|2023-04-28|15/12/2022|0.02|0.13|688000000||11.689999580383|1|2022-10-28|15/09/2022|0.15|0.15|789000000|789000000|16.020000457764|1|2022-08-31|15/06/2022|0.16|0.16|841000000|841000000|17.079999923706|1||||||||
2025-04-07 04:57:30|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|603239|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002G43|2373||3.38B|3380000000|12.48|4333889|-11.98|-17.4|12.31-12.98|13.8|270720000|0.31|18.35|1.17B|1170000000|0.68|0.32|2.34|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|11|0.008|0|0|-0.0212|0.0514|30.3344|4.5145|2025-04-24|15/03/2025|||||12.479999542236|1|2025-04-18|15/12/2024|||||12.479999542236|1|2024-10-17|15/09/2024|||||13.729999542236|1|2024-08-22|15/06/2024|||||12.300000190735|1|2024-04-18|15/03/2024|||||15.85000038147|1|2024-04-18|15/12/2023|||||15.85000038147|1|2023-10-25|15/09/2023|||278000000|278000000|16.5|1|2023-08-23|15/06/2023|||232000000|232000000|13.85000038147|1|2023-04-26|15/03/2023|0.11||223800000||13.789999961853|1|2023-04-19|15/12/2022|0.13||289400000||14.470000267029|1|2022-10-27|15/09/2022|0.13||252600000||14.420000076294|1|2022-07-26|15/06/2022|0.08||172600000||17.5|1|2022-04-28|15/03/2022|0.13||221800000||9.8800001144409|1|2022-04-12|15/12/2021|0.13||234300000||12.180000305176|1|2021-10-20|15/09/2021|0.13||176600000||15.270000457764|1|2021-08-20|15/06/2021|0.13||178300000||13.859999656677|1|2021-04-30|15/12/2020|0.13||206300000||16.069999694824|1|2021-04-29|15/03/2021|0.18||198000000||16.180000305176|1||
2025-04-07 04:57:36|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|600596|CNY|Basic Materials|Chemicals|China|CNE000001907|8174||10.47B|10470000000|7.76|15437842|-4.13|-9.66|7.61-8.16|8.36|1349597049|0.8|97|14.17B|14170000000|0.08|0.1|1.2|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|2|9|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:40|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|603889|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE100001TT3|3979||4.29B|4290000000|5.87|5764035|-5.37|-8.53|5.87-6.28|6.64|730490943|0.29|9.95|4.8B|4800000000|0.59|0.3|4.6|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.51|5|8.89|8.25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:57:47|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|603867|CNY|Basic Materials|Chemicals|China|CNE100003L60|1095||4.73B|4730000000|23.93|3155900|-8.23|-29.25|23-24.7|25.75|185164272|-0.29|22.24|2.88B|2880000000|1.24|0.45|1.76|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||12|4|4|-0.0001|0|0|0.0374|-0.0294|19.41|2.2525|2025-04-29|15/03/2025|||||23.930000305176|1|2025-04-29|15/12/2024|||||23.930000305176|1|2024-10-30|15/09/2024|||||23.379999160767|1|2024-08-15|15/06/2024|||||20.920000076294|1|2024-04-26|15/12/2023|||||26.39999961853|1|2024-04-25|15/03/2024|||||25.89999961853|1|2023-10-28|15/09/2023|||||30.059999465942|1|2023-08-30|15/06/2023|||600000000|600000000|32.75|1|2023-04-24|15/03/2023|0.46||662100000||31.319999694824|1|2023-04-24|15/12/2022|0.44||664000000||31.319999694824|1|2022-10-24|15/09/2022|0.3||623300000||28.389999389648|1|2022-08-11|15/06/2022|0.5||682200000||36.569999694824|1||||||||
2025-04-07 04:57:53|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|603105|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE1000036D8|287||4.11B|4110000000.0000005|8.21|9786072|-3.85|-11.5|8.1-8.6|9.05|500006441|0.37|18.66|||0.44|0.15|1.67|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.5|3|11.5|11.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:00|08351|100482|/equities/yankon-group|SHANGHAICOMP|600261|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE0000013L2|4039||4.05B|4050000000|3.03|34352872|9.06|-4.18|3.03-3.2|3.36|1335052966|0.57|17.82|3.22B|3220000000|0.17|0.13|3.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:06|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|603995|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100005X56|3365||7.42B|7420000000|18.27|3990744|19.98|-22.18|18.27-19.32|20.4|365617124|0.97|11.68|43.23B|43230000000|1.97|0.5|2.46|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|||||6|4|2|0.0094|0.3103|0|-0.154|0|14.36|0|2025-04-23|15/03/2025|||||18.270000457764|1|2025-04-10|15/12/2024||0.37|||18.270000457764|1|2024-10-30|15/09/2024||0.34|10640000000||19.5|1|2024-08-21|15/06/2024||0.4|||16.430000305176|1|2024-04-28|15/03/2024|0.32||9310000000|9310000000|18.079999923706|1|2024-04-16|15/12/2023|0.38|0.29|||16.139999389648|1||||||||||||||
2025-04-07 04:58:11|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|603388|CNY|Industrials|Construction \u0026 Engineering|China|CNE100002Y66|311||1.21B|1210000000|3.71|11100404|-40.64|-6.4|3.71-3.71|3.81|325733572|0.44|-4.88|93.29M|93290000|-0.76|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:17|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|603095|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE1000040H1|699||4.35B|4350000000|21.31|4515756|31.19|-28.72|21.31-22.51|24.03|183673700|-0.05|86.47|1.06B|1060000000|0.28|0.55|2.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:22|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|600023|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE100001SP3|9897||75.22B|75220000000|5.61|52242505|-13.58|-7.85|5.39-5.69|5.76|13408732749|0.24|10.2|92.76B|92760000000|0.55|0.25|4.32|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|neutral|strong_buy|sell|neutral|strong_buy|neutral|6.23|8|7.23|3.91|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:28|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|603767|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100002X18|1139||4.06B|4059999999.9999995|13.15|18300580|1.46|-20.43|13.15-13.94|15.04|308631500|0.2|119.55|907.67M|907670000|0.11|0.2|1.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||6|4|4|0.009|0|0|-0.3056|-0.0374|-80.32|2.5775|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1|2022-10-25|15/09/2022|0.09||287700000||7.5999999046326|1|2022-08-19|15/06/2022|0.06||214100000||9.2600002288818|1|2022-04-29|15/03/2022|||237800000||8.1599998474121|1|2022-03-30|15/12/2021|0.05||331700000||7.2300000190735|1||||||||||||||
2025-04-07 04:58:34|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|603301|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100003J31|6717||5.30B|5300000000|19.9|2348076|6.91|-26.54|19.9-21.41|22.38|266321760|0.43|26.18|4.04B|4040000000|0.76|1.25|5.65|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25|2|25|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:58:43|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|603843|CNY|Industrials|Construction \u0026 Engineering|China|CNE1000030N0|1115||2.30B|2300000000|3.29|26571378|-5.67|-4.33|3.29-3.45|3.63|699623237|0.19|-4.63|1.56B|1560000000|-0.71|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||18|4|17|-0.0192|0|0|-0.7706|0.2527|3.7467|1.01|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1|2022-08-29|15/06/2022|0.04||620500000||4.6599998474121|1|2022-04-28|15/03/2022|-0.01||338500000||4.5799999237061|1|2022-04-28|15/12/2021|0.07||2250000000||4.5799999237061|1|2021-10-28|15/09/2021|0.03||1050000000||3.9000000953674|1|2021-08-26|15/06/2021|0.06||847000000||3.920000076294|1|2021-04-29|15/03/2021|0.02||979300000||3.789999961853|1|2021-04-23|15/12/2020|0.1||1810000000||3.9900000095367|1|2020-10-30|15/09/2020|0.02||1140000000||4.4499998092651|1|2020-08-31|15/06/2020|0.08||1420000000||4.8400001525879|1|2020-04-30|15/03/2020|-0.02||517800000||3.9900000095367|1|2020-04-10|15/12/2019|0.04||1330000000||4.8400001525879|1|2019-10-23|15/09/2019|0.02||994100000||5.0999999046326|1|2019-08-30|15/06/2019|0.04||932600000||5.3200001716614|1|2019-04-29|15/03/2019|-0.01||468100000||6.6700000762939|1|2019-04-26|15/12/2018|0.05||1120000000||6.539999961853|1|2018-10-30|15/09/2018|0.02||555300000||6.0599999427795|1||
2025-04-07 04:58:49|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|600121|CNY|Energy|Coal|China|CNE000000TS8|14695||4.44B|4440000000|3.64|28180303|5.76|-5.49|3.64-3.86|4.05|1218412038|1.55|15.83|4.2B|4200000000|0.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1|2024-04-29|15/03/2024|||||3.5599999427795|1|2024-03-30|15/12/2023|||||3.5|1|2023-10-28|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.3299999237061|1||||||||||||||
2025-04-07 04:58:58|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|601717|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100000S58|16840|Zhengzhou Coal Mining Machinery Group Co Ltd|25.35B|25350000000|14.2|37915024|-2.73|-18.1|13.9-14.47|15.52|1785537930|0.56|6.43|37.05B|37050000000|2.21|0.84|5.49|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|buy|buy|strong_sell|buy|strong_buy|19.95|3|20.9|19|6|4|4|0.0426|-0.0135|-0.0064|0.0377|0.0019|6.7375|0.7025|2025-04-23|15/03/2025|||||14.199999809265|1|2025-03-28|15/12/2024|0.49|0.57|9190000000||15.35000038147|1|2024-10-28|15/09/2024|0.5|0.56|8900000000|8900000000|13.159999847412|1|2024-08-28|15/06/2024|0.63|0.53|9530000000|9780000000|11.310000419617|1|2024-04-26|15/03/2024|0.585|0.59|9670000000|9670000000|16.360000610352|1|2024-03-28|15/12/2023|0.45|0.45|9160000000|9160000000|13.930000305176|1||||||||||||||
2025-04-07 04:59:05|08361|102948|/equities/yutong-bus|SHANGHAICOMP|600066|CNY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000PY4|16707||55.15B|55150000000|24.91|22974952|22.22|-30.05|24.8-26.15|27.01|2213939223|0.62|13.39|37.22B|37220000000|1.86|2|7.58|2025-03-31 00:00:00|2025-03-31|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|32.49|14|38|26.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:59:12|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|603637|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100002YZ8|380||2.06B|2060000000|8.61|9738531|26.92|-10.89|8.61-9.13|9.7|238685877|0.41|20.5|555.12M|555120000|0.42|0.13|1.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:59:19|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|601878|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100002R65|5246||47.53B|47530000000|10.48|55951574|8.77|-15.87|10.35-10.98|11.43|4535015039|0.86|21.39|15.82B|15820000000|0.49|0.19|1.67|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|13.51|4|14.72|12.3|6|4|0|0|0|0|0|0|0|0|2025-04-25|15/03/2025|||||10.479999542236|1|2025-04-11|15/12/2024|||||10.479999542236|1|2024-10-31|15/09/2024|||3900000000||12.810000419617|1|2024-08-24|15/06/2024|||||11.119999885559|1|2024-04-29|15/03/2024|||||10.970000267029|1|2024-04-11|15/12/2023|||||9.9300003051758|1||||||||||||||
2025-04-07 04:59:26|08364|101014|/equities/keda-group|SHANGHAICOMP|600986|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE000001HF8|1209||11.14B|11140000000|7.55|167715727|68.47|-11.44|7.55-7.79|8.51|1476124062|0.85|47.19|8.18B|8180000000|0.16|0.05|0.6|2025-04-12 00:00:00|2025-04-12|sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|8.8|1|8.8|8.8|12|4|3|0.0553|0|0|-0.4111|-0.0111|12.53|0.7133|2025-04-24|15/03/2025|||||7.5500001907349|1|2025-04-12|15/12/2024|||||7.5500001907349|1|2024-10-31|15/09/2024|||||5.210000038147|1|2024-08-31|15/06/2024|||||4.0900001525879|1|2024-04-29|15/03/2024|||||4.8600001335144|1|2024-04-20|15/12/2023|||2580000000|2580000000|4.6300001144409|1|2023-10-31|15/09/2023|||||5.460000038147|1|2023-08-31|15/06/2023|||||6.0300002098083|1|2023-04-25|15/12/2022|-0.04||3370000000||6.5|1|2023-04-25|15/03/2023|0.03||2800000000||6.5|1|2022-10-29|15/09/2022|0.05||3630000000||4.4800000190735|1|2022-08-31|15/06/2022|0.02||3660000000||5.5599999427795|1||||||||
2025-04-07 04:59:31|08365|102964|/equities/lugang-science|SHANGHAICOMP|601599|CNY|Consumer Cyclicals|Textiles \u0026 Apparel|China|CNE1000013Z0|3287||3.85B|3850000000|3.32|27507106|-1.08|-4.64|3.29-3.51|3.64|1160542453|0.64|30.18|3.08B|3080000000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:59:36|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|600489|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001FM8|22654||61.80B|61800000000|12.75|63448318|0.52|-18.65|12.23-12.97|13.6|4847312564|0.46|17.47|61.75B|61750000000|0.73|0.4|2.97|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|16.22|9|17.29|15.37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:59:40|08367|100919|/equities/zhonglu|SHANGHAICOMP|600818|CNY|Consumer Cyclicals|Leisure Products|China|CNE000000B75|716|Zhonglu Co Ltd A|3.40B|3400000000|10.59|7353036|-50.71|-25.38|10.59-11.28|11.69|321447910|0.17|211.8|1.03B|1030000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 04:59:47|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|900915|USD|Consumer Cyclicals|Leisure Products|China|CNE000000CZ9|716|Zhonglu Co Ltd B|465.69M|465690000|0.423|308193|-30.32|-0.676|0.419-0.448|0.462|321447910|0.17|211.8|1.03B|1030000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|3|-0.0466|0|0|-0.75|-0.1683|17.615|0.68|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1|2018-04-28|15/03/2018|0.01||109500000||0.95700001716614|1|2018-03-28|15/12/2017|-0||128100000||1.0820000171661|1|2017-10-28|15/09/2017|0.01||165000000||1.5650000572205|1|2017-08-18|15/06/2017|0.02||191000000||1.4559999704361|1||||||||||||||
2025-04-07 04:59:51|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|603619|CNY|Energy|Oil \u0026 Gas Related Equipment and Services|China|CNE100002TK0|2739||7.38B|7380000000|16.13|12424225|-36.83|-30.24|16.13-16.36|18.18|457325661|0.42|7.27|3.93B|3930000000|2.22|1.05|5.86|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:00:00|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|600163|CNY|Utilities|Electrical Utilities \u0026 IPPs|China|CNE000000W62|464||9.50B|9500000000|4.99|14528878|20.95|-6.6|4.92-5.19|5.23|1902996143|0.31|13.49|1.72B|1720000000|0.37|0.07|1.3|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|6.37|3|7.05|5.34|12|4|5|-0.0033|0|0|1.9063|0.4125|27.79|6.464|2025-04-29|15/12/2024|||||4.9899997711182|1|2025-04-25|15/03/2025|||||4.9899997711182|1|2024-10-30|15/09/2024|||277000000||5.8899998664856|1|2024-08-30|15/06/2024|||353000000|353000000|4.6199998855591|1|2024-04-29|15/03/2024|||||4.3899998664856|1|2024-04-27|15/12/2023|||626000000|626000000|4.3899998664856|1|2023-10-31|15/09/2023|||274000000|274000000|4.5|1|2023-08-30|15/06/2023|||||4.9800000190735|1|2023-04-28|15/03/2023|0.14||554400000||5.2300000190735|1|2023-04-20|15/12/2022|0.15||613200000||5.3600001335144|1|2022-10-28|15/09/2022|0.02||255100000||5.7199997901917|1|2022-08-30|15/06/2022|0.07||372200000||7.2399997711182|1||||||||
2025-04-07 05:00:06|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|600313|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE0000016R2|1180||7.43B|7430000000|6.87|21661690|-11.06|-8.05|6.5-6.98|6.24|1082198663|0.18|85.87|5.43B|5430000000|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||6|4|0|0|0|0|0|0|0|0|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1|2024-04-26|15/03/2024|||||6.6599998474121|1|2024-04-19|15/12/2023|||||6.6500000953674|1|2023-10-18|15/09/2023|||||8.0600004196167|1|2023-07-28|15/06/2023|||||9.4099998474121|1||||||||||||||
2025-04-07 05:00:11|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|600918|CNY|Financials|Investment Banking \u0026 Investment Services|China|CNE100004900|9648||44.95B|44950000000|5.93|23898741|-1.98|-8.05|5.82-6.23|6.45|6968625756|0.97|60|10.74B|10740000000|0.11|0.04|0.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.8|1|6.8|6.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:00:16|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|603559|CNY|Industrials|Construction \u0026 Engineering|China|CNE100003001|600||2.90B|2900000000|7.23|2437153|47.48|-14.99|7.23-7.5|7.25|401276979|-0.56|-3.93|402.03M|402030000|-1.84|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:00:22|08374|101101|/equities/kibing-group|SHANGHAICOMP|601636|CNY|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|China|CNE100001666|16003||14.53B|14530000000|5.43|20394211|-23.44|-8.56|5.26-5.61|5.77|2676156205|1.39|12.07|16.1B|16100000000.000002|0.45|0.33|5.71|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.14|11|8.14|4.2|6|4|3|0.0133|0.0139|0.0075|-0.5229|-0.0605|-7.6767|1.15|2025-04-25|15/12/2024||0.04||4850000000|5.4299998283386|1|2025-04-24|15/03/2025||0.02||2600000000|5.4299998283386|1|2024-10-30|15/09/2024|-0.04|-0.04|3690000000|3690000000|6.7600002288818|1|2024-08-28|15/06/2024|0.14|0.14|4060000000|4050000000|5.289999961853|1|2024-04-25|15/03/2024|0.16|0.16|3860000000|3860000000|7.4800000190735|1|2024-04-25|15/12/2023|0.19|0.18|4500000000|4380000000|7.4800000190735|1||||||||||||||
2025-04-07 05:00:28|08375|100635|/equities/qianjin|SHANGHAICOMP|600479|CNY|Healthcare|Pharmaceuticals|China|CNE000001GX3|5335||4.17B|4170000000|9.83|6157324|-5.87|-13.89|9.7-10.14|10.41|423997117|0.29|14.04|3.73B|3730000000|0.7|0.35|3.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:00:36|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|600961|CNY|Basic Materials|Metals \u0026 Mining|China|CNE000001KZ0|4099||9.16B|9160000000|8.54|27880065|-22.36|-12.83|8.53-8.92|9.53|1072872703|1.08|15.53|18.99B|18990000000|0.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|11.08|1|11.08|11.08|25|4|23|-0.0155|0|0|1.1153|0.0336|14.8083|0.6217|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1|2022-10-27|15/09/2022|-0.06||3670000000||7.1399998664856|1|2022-08-18|15/06/2022|0.06||4440000000||8.8000001907349|1|2022-04-29|15/03/2022|0.03||4100000000||6.9499998092651|1|2022-04-27|15/12/2021|-0.01||3630000000||7.3499999046326|1|2021-10-27|15/09/2021|0.02||4200000000||9.0600004196167|1|2021-08-16|15/06/2021|0.09||4590000000||9.1000003814697|1|2021-04-29|15/03/2021|0.07||4060000000||6.3600001335144|1|2021-03-16|15/12/2020|-0.14||3540000000||7.2199997901917|1|2020-10-30|15/09/2020|0.14||3950000000||6.5900001525879|1|2020-08-20|15/06/2020|0.07||3860000000||8.0100002288818|1|2020-04-29|15/03/2020|0.04||3420000000||5.3000001907349|1|2020-04-27|15/12/2019|-0.01||4250000000||5.6300001144409|1|2019-10-24|15/09/2019|0.07||2750000000||9.1199998855591|1|2019-07-26|15/06/2019|0.03||2340000000||8.8000001907349|1|2019-04-29|15/03/2019|-0.09||1850000000||8.8599996566772|1|2019-04-25|15/12/2018|-0.11||4040000000||9.539999961853|1|2018-10-30|15/09/2018|-0.4||2610000000||6.6500000953674|1|2018-07-28|15/06/2018|-2.52||3580000000||6.8400001525879|1
2025-04-07 05:00:41|08377|100623|/equities/times-new-mat|SHANGHAICOMP|600458|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000001D80|6553||9.60B|9600000000|11.65|9582710|13.11|-14.9|11.65-12.53|13.1|824448152|0.68|21.18|20.06B|20060000000|0.55|0.19|1.43|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|18|2|18|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:00:47|08378|101133|/equities/zijin-mining|SHANGHAICOMP|601899|CNY|Basic Materials|Metals \u0026 Mining|China|CNE100000B24|55690|Zijin Mining Group Co Ltd Class A|410.54B|410540000000|15.47|190705139|-2.28|-19.87|15.4-15.85|17.5|26537628940|1.48|12.79|303.64B|303640000000|1.21|0.35|2.05|2025-04-09 00:00:00|2025-04-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|22.95|24|27|19.3|12|4|10|0.0055|0.0297|-0.0097|0.0539|0.0105|16.115|1.281|2025-04-09|15/03/2025|||||15.470000267029|1|2025-03-20|15/12/2024|0.2895|0.21|73240000000|91690000000|18.049999237061|1|2024-10-18|15/09/2024|0.35|0.349|79980000000|79980000000|17.139999389648|1|2024-08-23|15/06/2024|0.333|0.3112|75640000000|75640000000|16.170000076294|1|2024-04-22|15/03/2024|0.238|0.24|74780000000|74780000000|18.629999160767|1|2024-03-22|15/12/2023|0.1895|0.19|68400000000|68400000000|15.619999885559|1|2023-10-27|15/09/2023|0.223|0.22|74670000000|74670000000|12.079999923706|1|2023-08-24|15/06/2023|0.1848|0.18|75390000000|75390000000|12.170000076294|1|2023-04-27|15/03/2023|0.207|0.21|74940000000|74940000000|12.569999694824|1|2023-03-23|15/12/2022|0.13|0.15|66140000000|70010000000|11.739999771118|1|2022-10-21|15/09/2022|0.153|0.16|71730000000|65880000000|7.8499999046326|1|2022-08-12|15/06/2022|0.249|0.24|67690000000|63790000000|9.0299997329712|1||||||||
2025-04-07 05:00:55|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|603709|CNY|Consumer Cyclicals|Household Goods|China|CNE100002SR7|1065||1.18B|1180000000|9.41|3018857|-10.92|-13.82|9.41-9.97|10.43|125902400|0.36|-188.2|1.48B|1480000000|-0.05|0.18|1.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|0.019|0|0|-1.4368|-0.0398|47.386|1.768|2023-04-26|15/03/2023|0.07||207300000||9.3782043457031|1|2023-04-26|15/12/2022|-0.41||187200000||9.3782043457031|1|2022-10-28|15/09/2022|-0.12||157100000||9.8653841018677|1|2022-08-26|15/06/2022|0.02||162300000||10.512819290161|1|2022-04-27|15/03/2022|0.03||215500000||11.541662216187|1|2022-04-27|15/12/2021|-0.31||276000000||11.541662216187|1||||||||||||||
2025-04-07 05:01:02|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|ABGJ|ZAR|Financials|Banking Services|South Africa|ZAE000255915|36779|Absa Group Ltd|131.1B|131100000000|15805|2690679|7.99|-20070|15631-16370|15805|829458437|0.93|6.11|167.86B|167860000000|25.99|1460|9.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21640|9|24000|18000|6|4|0|0|0|0|0|0|0|0|2024-11-27|15/09/2024|||||17411|1|2024-08-19|15/06/2024|||||15776|1|2024-05-29|15/03/2024|||||15278|1|2024-03-13|15/12/2023||1316||54943000000|15396|1|2023-11-29|15/09/2023|||||17522|1|2023-08-14|15/06/2023||1373||56068000000|18393|1||||||||||||||
2025-04-07 05:01:09|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|ARIJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000054045|12335||24.61B|24610000000|12551|644900|-22.38|-24476|12551-14476|12551|196053038|1.06|8.87|11.31B|11310000000|16.95|1350|10.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|17583|6|20500|15500|6|2|5|-0.0089|0|0.3676|0.413|0.2437|471.768|248.108|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000|27569|1|2021-09-06|15/06/2021|40.61|4135|19660000000|12443000000|24580|1|2021-03-03|15/12/2020|25.60|1810|9050000000|6228000000|29716|1|2020-08-31|15/06/2020|20.11|1478|11650000000|5699000000|20668|1||||||||||||||
2025-04-07 05:01:12|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:17|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|APNJ|ZAR|Healthcare|Pharmaceuticals|South Africa|ZAE000066692|9109|Aspen Pharmacare Holdings Ltd|66.74B|66739999999.99999|15025|1171071|-31.7|-25296|14965-16111|15025|444211284|0.57|15.24|45.53B|45530000000|10.08|359|2.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19900|5|21500|18500|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:20|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:26|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|BVTJ|ZAR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|South Africa|ZAE000117321|131326|Bidvest Group Ltd|73.26B|73260000000|21553|841220|-10.49|-30421|21323-22698|21553|339887742|0.49|11.74|126.07B|126070000000|18.61|917|4.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32263|6|34000|30500|6|2|5|0.0217|-0.9951|0.6593|2.2842|0.1398|1159.806|57.236|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1|2022-02-28|15/12/2021|8.1||50200000000||20270|1|2021-09-06|15/06/2021|11.29||88310000000||19914|1|2021-03-01|15/12/2020|5.62|620.00|44450000000|44572000000|16825|1|2020-09-14|15/06/2020|0.5|680.00|76540000000|32975000000|14371|1||||||||||||||
2025-04-07 05:01:32|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|BATS|ZAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Africa|GB0002875804|48989|British American Tobacco PLC|1.69T|1690000000000|77360|805833|40.77|-80882|77142-80882|77360|2195534512|0.26|22.79|25.87B|25870000000|1.37|240.24|0.31|2025-04-29 00:00:00|2025-04-29|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3445|10|4400|2650|6|4|0|0|0|0|0|0|0|0|2025-04-29|15/03/2025|||||77360|1|2025-02-13|15/12/2024|||||77870|1|2024-11-29|15/09/2024|||||68320|1|2024-07-25|15/06/2024|||||60772|1|2024-04-23|15/03/2024|||||55600|1|2024-02-08|15/12/2023|||166410000000|166410000000|55741|1||||||||||||||
2025-04-07 05:01:37|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|SHCS|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|GB00B62G9D36|101|Shaftesbury Capital PLC|54.96B|54960000000|2975|550416|-10.2|-3780|2964-3144|2975|1821680459|1.06|8.68|231.6M|231600000|0.14|84.26|2.83|0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|167.7|10|208|140|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:41|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|DSYJ|ZAR|Financials|Insurance|South Africa|ZAE000022331|8484|Discovery Holdings Ltd|120.7B|120700000000|18109|1617087|52.46|-21533|17931-19150|18109|666500000|1.01|14.83|82.73B|82730000000|12.34|304|1.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|23476|5|25200|21269|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:46|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|EXXJ|ZAR|Energy|Coal|South Africa|ZAE000084992|6812||34.58B|34580000000|14318|1548782|-14.17|-20032|14318-15200|14318|241534848|0.53|4.84|40.73B|40730000000|31.92|1662|11.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20917|6|23000|19000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:01:52|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|FSRJ|ZAR|Financials|Banking Services|South Africa|ZAE000066304|49751|FirstRand Ltd|351.89B|351890000000|6290|13442123|1.8|-8922|6283-6540|6290|5594357851|0.74|9.04|196.23B|196230000000|7.1|434|6.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8692|10|9600|7708|6|2|5|0.0055|-0.9771|0.8457|0.0407|-0.0556|1135.704|204.354|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000|6613|1|2021-09-16|15/06/2021|2.78|244.00|78520000000|54223000000|6037|1|2021-03-04|15/12/2020|1.98|249.00|79930000000|55257000000|5123|1|2020-09-10|15/06/2020|3.04|37.00|169800000000|50330000000|4017|1||||||||||||||
2025-04-07 05:01:58|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|GRTJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000179420|598||41.17B|41170000000|1213|10899660|8.01|-1475|1196-1245|1213|3394111779|0.86|12.37|14.73B|14730000000|1.06|119.3|9.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1452|5|1600|1350|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:02:05|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|IMPJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000083648|39834|Impala Platinum Holdings Ltd|82.19B|82190000000|9165|3823309|4.95|-12986|9123-10997|9165|896830000|1.49|-6.19|85.25B|85250000000|-18.98|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|11583|6|14000|8000|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:02:11|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|IPLJ|ZAR|Industrials|Freight \u0026 Logistics Services|South Africa|ZAE000067211|25000||12.63B|12630000000|6595|411039|0|-6599|6590-6599|6580|191513066|0.743|35.84|25.85B|25850000000|1.84|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|2|4|0.0079|-1.0107|0.5152|-4.6652|-0.1065|1718.04|18.5975|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1|2021-02-23|15/12/2020|1.2||26360000000||4625|1|2020-08-25|15/06/2020|-3.53|330.00|20980000000|22217000000|3510|1|2020-02-25|15/12/2019|3.61||25400000000||4701|1|2019-08-27|15/06/2019|-0.26||49720000000|23834000000|4762|1||||||||||||||
2025-04-07 05:02:17|08394|41370|/equities/investec?cid=41370|JTOPI40|INVP|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|GB00B17BBQ50|7700|Investec PLC|91.67B|91670000000|10419|1154303|-17.35|-14550|10300-10800|10419|886886488|1.08|5.84|1.96B|1960000000|0.73|824|7.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|635.83|6|675|530|6|2|0|0|0|0|0|0|0|0|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1|2017-11-16|15/09/2017|||||6978|1|2017-05-18|15/03/2017|||||7498|1|2016-11-17|15/09/2016|||||6479|1|2016-05-19|15/03/2016|||||7888|1||||||||||||||
2025-04-07 05:02:23|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|INLJ|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000081949|7700|Investec Ltd|91.67B|91670000000|10346|839203|-16.58|-14402|10205-11031|10346|886886488|1.08|5.8|1.96B|1960000000|0.73|824|7.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|648|2|649|646|12|2|2|-0.0101|0|0|-0.0371|0.0164|10856|1101.785|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1|2021-11-18|15/09/2021|||||7077|1|2021-05-21|15/03/2021|||||5163|1|2020-11-19|15/09/2020|||||3801|1|2020-05-21|15/03/2020|||||3411|1|2019-11-21|15/09/2019|||||4859|1|2019-05-16|15/03/2019|||||5136|1|2018-11-15|15/09/2018|||||5302|1|2018-05-17|15/03/2018|0.25||2230000000||5477|1|2017-11-16|15/09/2017|0.25||2140000000||5489|1|2017-05-18|15/03/2017|0.27||2160000000||5956|1||||||||
2025-04-07 05:02:30|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|KIOJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000085346|6107|Kumba Iron Ore Ltd|87.45B|87450000000|27245|481252|-40.89|-56148|27245-30002|27245|320968515|1.14|6.07|68.53B|68530000000|45.81|3867|14.19|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35700|8|40500|27000|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:02:39|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|LHCJ|ZAR|Healthcare|Healthcare Providers \u0026 Services|South Africa|ZAE000145892|20436|Life Healthcare|107.11M|107110000|1322|4834294|16.17|-1802|1322-1358|1322|1442094162|0.26|3|25.79B|25790000000|1.38|720|54.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1628|5|1880|1180|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:02:47|08398|41371|/equities/mond?cid=41371|JTOPI40|MNDI|ZAR|Basic Materials|Containers \u0026 Packaging|South Africa|GB00BMWC6P49|22473|Mondi PLC|113.79B|113790000000|25357|577138|-22.95|-37809|25212-26801|25357|440536840|0.73|25.21|7.42B|7420000000|0.49|1360.9|5.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1707.02|11|2126.23|1346.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:02:55|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|MTNJ|ZAR|Technology|Telecommunications Services|South Africa|ZAE000042164|21975|MTN Group Ltd|190.63B|190630000000|10552|5593037|8.72|-12732|10465-11300|10552|1806618827|1.05|-23.52|188.59B|188590000000|-5.31|345|3.27|2025-05-01 00:00:00|2025-05-01|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|12627|11|20500|7300|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:01|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|MCGJ|ZAR|Consumer Cyclicals|Media \u0026 Publishing|South Africa|ZAE000265971|8000|MultiChoice Group Ltd|46.52B|46520000000|10837|394942|-3.53|-12200|10805-11376|10837|429300000|0.37|-10.44|53.06B|53060000000|-10.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|neutral|buy|buy|sell|neutral|neutral|neutral|12500|2|12500|12500|12|2|10|-0.1953|0|0.0771|-1.8065|0.0699|862.122|92.628|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1|2022-06-09|15/03/2022|-0.6||28370000000||12871|1|2021-11-11|15/09/2021|3.09||26870000000|24947000000|11910|1|2021-06-10|15/03/2021|-0.67||27280000000||13720|1|2020-11-13|15/09/2020|5.64||26060000000||12474|1|2020-06-10|15/03/2020|-2.21||25730000000||9460|1|2019-11-11|15/09/2019|3.34||25660000000||13350|1|2019-06-18|15/03/2019|-3.74||50100000000||12800|1|2019-01-21|15/09/2018|0.79||24780000000||||2019-01-21|15/03/2018|0.17||23910000000||||2019-01-21|15/09/2017|3.14||23540000000|||||||||||
2025-04-07 05:03:07|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|NPNJn|ZAR|Technology|Software \u0026 IT Services|South Africa|ZAE000325783|25564|Naspers Ltd|719.27B|719270000000|441536|524013|31.52|-500838|430006-465000|441536|162901358|0.72|11.94|6.87B|6870000000|19.47|1205|0.27|2025-06-20 00:00:00|2025-06-20|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|32983|9|41095|22416|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:11|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|NEDJ|ZAR|Financials|Banking Services|South Africa|ZAE000004875|25883|Nedbank Group Ltd|107.34B|107340000000|22985|1644936|0.2|-31049|22860-23899|22985|466994770|1.15|6.45|125.02B|125020000000|36.1|2075|9.03|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32367|8|35221|29000|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:17|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|OMU|ZAR|Financials|Insurance|South Africa|ZAE000255360|29861|Old Mutual Ltd|43.75B|43750000000|1025|16448903|-8.81|-1417|1019-1102|1025|4268341222|0.88|5.86|104.66B|104660000000|1.76|86|8.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60.1|2|63|57.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:21|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||1|4|0|0|0|0|0|0|0|0|2015-11-16|15/09/2014|||||29400|1|||||||||||||||||||
2025-04-07 05:03:26|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|REMJ|ZAR|Financials|Investment Holding Companies|South Africa|ZAE000026480|27298||77.05B|77050000000|13923|1163050|15.78|-16398|13767-14645|13923|553427959|0.25|12.67|51.41B|51410000000|11.67|280|2.01|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|16000|2|16000|16000|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:31|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|4|3|0.0457|2.0117|0.036|0|0.0938|0|0|2025-07-16|15/06/2025||||102020000000|297800|1|2025-05-16|15/03/2025||||99820000000|297800|1|2025-01-16|15/12/2024|||119190000000|102850000000|288600|1|2024-11-08|15/09/2024||79.51|90800000000|93060000000|254500|1|2024-07-16|15/06/2024|||103690000000|102720000000|279877|1|2024-05-17|15/03/2024|56.5|18.76|94870000000|94870000000|276838|1||||||||||||||
2025-04-07 05:03:37|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|RMHJ|ZAR|Real Estate|Real Estate Operations|South Africa|ZAE000024501|0||512.54M|512539999.99999994|38|1717357|16.71|-46|38-40|38|1348799760|-0.01|-4.18|-3M|-3000000|-0.09|30.75|80.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|75|1|75|75|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:44|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|SLMJ|ZAR|Financials|Insurance|South Africa|ZAE000070660|23926|Sanlam Ltd|148.9B|148900000000|7133|4839032|9.82|-9161|7110-7400|7133|2087500000|0.86|7.96|204.17B|204170000000|9.12|445|6.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9580|7|11100|7510|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:03:52|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|SOLJ|ZAR|Basic Materials|Chemicals|South Africa|ZAE000006896|27678|Sasol Ltd|37.81B|37810000000|5948|4100085|-61.25|-17380|5903-6700|5948|636194516|2.09|-1.06|260.93B|260930000000|-77.43|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13344|9|21000|10500|6|4|0|0|0|0|0|0|0|0|2025-05-28|15/03/2025|||||5948|1|2025-02-25|15/12/2024||2199||138636000000|8700|1|2024-10-24|15/09/2024|||||10392|1|2024-08-20|15/06/2024||3049||141146000000|13753|1|2024-05-29|15/03/2024|||||12543|1|2024-02-26|15/12/2023||3094||146129000000|14600|1||||||||||||||
2025-04-07 05:03:58|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|SHPJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000012084|140000|Shoprite Holdings Ltd|135.23B|135229999999.99998|25022|1440467|2.13|-31569|24736-25500|25022|540431623|0.13|19.84|251.95B|251950000000|12.71|730|2.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|30914|7|33500|28100|6|2|5|0.0177|-0.9851|0.5852|0.2151|0.1371|1683.31|47.736|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000|22642|1|2021-09-07|15/06/2021|8.48|412.50|168000000000|81886000000|17880|1|2021-03-16|15/12/2020|3.91|463.00|83430000000|81151000000|14524|1|2020-09-08|15/06/2020|6.22|332.33|156900000000|77662000000|11642|1||||||||||||||
2025-04-07 05:04:05|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|SBKJ|ZAR|Financials|Banking Services|South Africa|ZAE000109815|50316|Standard Bank Group Ltd|348.47B|348470000000|21245|3401067|17.88|-25276|21174-21750|21245|1640262860|0.78|8.1|211.36B|211360000000|26.44|1507|7.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|sell|buy|strong_sell|sell|buy|25901|8|28900|23000|20|2|17|0.0056|-0.9892|0.3354|0.1274|0.0607|984.8386|174.7176|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000|15928|1|2021-08-19|15/06/2021|7.13|701.50|68680000000|49428000000|13797|1|2021-03-11|15/12/2020|5.4|566.00|66640000000||14315|1|2020-10-20|15/09/2020|||||11042|1|2020-08-20|15/06/2020|2.36|433.00|64080000000||10970|1|2020-03-05|15/12/2019|15.85|970.00|134000000000|75754000000|15246|1|2019-08-08|15/06/2019|8.19|822.00|66060000000|68213000000|17099|1|2019-03-07|15/12/2018|17.05|903.00|128000000000|70804000000|18820|1|2018-08-16|15/06/2018|7.87|804.00|62950000000|63755000000|18425|1|2018-03-08|15/12/2017|8.57|803.00|66810000000|63216000000|22384|1|2017-08-17|15/06/2017|7.61|734.00|62080000000|59683000000|16387|1|2017-03-02|15/12/2016|7.03|765.00|59780000000|57008000000|14638|1|2016-08-18|15/06/2016|6.68|651.00|61710000000|52760000000|14262|1|2016-03-03|15/12/2015|6.74|670.50|72530000000|51928000000|11500|1|2015-08-14|15/06/2015||637.00|79230000000|53323000000|15470|1|2015-03-05|15/12/2014|||83330000000||14890|1|2014-08-14|15/06/2014|||82250000000||14586|1|2014-03-06|15/12/2013||541.00|91760000000|35199000000|12455|1
2025-04-07 05:04:10|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|TBSJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Africa|ZAE000071080|8785||40.22B|40220000000|25882|499169|26.17|-29876|25676-27244|25882|155412130|-0.04|15.9|37.66B|37660000000|18.77|1034|4|2025-06-02 00:00:00|2025-06-02|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|29600|4|33000|25300|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:04:16|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|VODJ|ZAR|Technology|Telecommunications Services|South Africa|ZAE000132577|7642|Vodacom Group Ltd|224.59B|224590000000|11604|1435656|19.24|-13190|11403-12271|11604|1935438996|0.16|15.46|151.33B|151330000000|7.63|570|4.91|2025-05-19 00:00:00|2025-05-19|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|12036|11|15000|11000|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:04:22|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|WHLJ|ZAR|Consumer Cyclicals|Diversified Retail|South Africa|ZAE000063863|37499|Woolworths Holdings Ltd|44.27B|44270000000|4895|3048925|-16.91|-7065|4831-5100|4895|904434484|0.58|14.7|78.57B|78570000000|3.32|224.5|4.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6380|7|7100|5500|6|2|5|0.0083|-0.9477|-0.0044|-0.7419|0.009|1557.432|70.116|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000|5505|1|2021-08-26|15/06/2021|1.44|144.00|39160000000|39761000000|5900|1|2021-02-25|15/12/2020|2.84|180.00|39600000000|37354000000|4677|1|2020-09-17|15/06/2020|-1.06|-4.40|34760000000|33510000000|3378|1||||||||||||||
2025-04-07 05:04:27|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|4001|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA1230K1UGH7|16000||8.32B|8320000000|9.24|1353863|-26.08|-13|9.2-9.48|9.24|900000000|0.11|17.45|10.72B|10720000000|0.58|0.44|4.76|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.82|11|12.3|9.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:04:32|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|4191|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA14TGAI1FH7|0||755M|755000000|37.75|529676|26.89|-43.95|34.6-38.9|37.75|20000000|1.4|31.31|270.97M|270970000|1.23|1|2.65|2025-06-18 00:00:00|2025-06-18|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:04:41|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|3010|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879915|0||2.61B|2610000000|26.05|217967|-21.3|-33.7|25.8-26.35|26.05|100000000|0.76|16.22|857.86M|857860000|1.6|1.5|5.76|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|31.82|6|35|29.6|12|4|10|-0.0087|0|-0.0169|0.2261|0.0114|17.955|3.661|2025-05-13|15/03/2025|||||26.049999237061|1|2025-02-19|15/12/2024|0.48||234000000||26.799999237061|1|2024-10-28|15/09/2024|0.3|0.3|225000000|229500000|24.700000762939|1|2024-07-29|15/06/2024|||175000000|181000000|28|1|2024-05-05|15/03/2024|||228000000|228000000|30.549999237061|1|2024-03-10|15/12/2023|||225000000|225000000|32.799999237061|1|2023-10-30|15/09/2023|0.45|0.45|214000000|214000000|31.299999237061|1|2023-08-07|15/06/2023|||197000000|197000000|38.200000762939|1|2023-05-11|15/03/2023|0.49||240000000|240000000|35.900001525879|1|2023-02-23|15/12/2022|0.35||240000000|240000000|35.200000762939|1|2022-10-27|15/09/2022|0.59||213000000|241000000|37.650001525879|1|2022-08-09|15/06/2022|0.45|0.45|231000000|231000000|37.75|1||||||||
2025-04-07 05:04:48|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|2330|SAR|Basic Materials|Chemicals|Saudi Arabia|SA000A0LE310|0||7.17B|7170000000|27.75|1165292|-39.01|-46|27.5-28.8|27.75|258500000|0.35|-28.43|2.19B|2190000000|-1|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.37|10|50|31.4|6|4|3|-0.0072|-0.6868|-0.0233|-1.3304|0.3047|29.47|3.5533|2025-08-04|15/06/2025||0.3259||1300000000|27.75|1|2025-04-24|15/03/2025||0.3259||1300000000|27.75|1|2025-02-27|15/12/2024|-0.25|0.14|579700000|639210000|27.700000762939|1|2024-10-20|15/09/2024|0.18|0.141|643000000|643000000|36|1|2024-07-17|15/06/2024|0.16|0.21|649000000|649030000|40|1|2024-05-09|15/03/2024|-0.22|-0.22|321000000|321000000|41.25|1||||||||||||||
2025-04-07 05:04:54|08419|11629|/equities/aicc|TADAWULALL|8160|SAR|Financials|Insurance|Saudi Arabia|SA11T053VG15|0||636M|636000000|12|180740|-24.24|-17.7|12-12.48|12|53000000||10.96|571.47M|571470000|1.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:05:01|08420|11641|/equities/al-alamiya|TADAWULALL|8280|SAR|Financials|Insurance|Saudi Arabia|SA12CG541C16|0||556M|556000000|13.9|154048|-26.06|-22.42|13.9-14.88|13.9|40000000|0.26|20.78|477.48M|477480000|0.82|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.01|0|0|0.7024|0.0863|69.4659|7.4329|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1|2022-08-25|15/06/2022|-0.02||49270000||18.840000152588|1|2022-05-24|15/03/2022|-0.56||42220000||17.360000610352|1|2022-03-22|15/12/2021|-0.32||41790000||20|1|2021-11-10|15/09/2021|-0.49||27900000||23.360000610352|1|2021-08-19|15/06/2021|-0.08||22040000||29.5|1|2021-05-20|15/03/2021|0.01||18150000||26.049999237061|1|2021-03-18|15/12/2020|-0.25||16120000||25.60000038147|1|2020-11-10|15/09/2020|0.02||17450000||22.379999160767|1|2020-08-25|15/06/2020|0.04||19430000||18.020000457764|1|2020-06-17|15/03/2020|0.03||31830000||16.39999961853|1|2020-03-23|15/12/2019|0.03||33310000||12.340000152588|1|2019-11-11|15/09/2019|0.08||33740000||17.079999923706|1|2019-08-18|15/06/2019|0.13||34450000||21.079999923706|1|2019-05-14|15/03/2019|0.19||35190000||25.39999961853|1|2019-03-28|15/12/2018|0.17||39960000||32.650001525879|1|2018-11-13|15/09/2018|0.2||53100000||35.200000762939|1||
2025-04-07 05:05:09|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|4320|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA13U0923G19|0||2.02B|2020000000|21.66|100366|-18.88|-28.5|21.3-22.88|21.66|93333333|0.41|-69.41|201.98M|201980000|-0.34|0.25|1.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||12|4|11|-0.01|0|0|0.0251|0.0415|29.0509|8.1555|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1|2022-08-14|15/06/2022|0.17||54090000||17.219999313354|1|2022-04-29|15/03/2022|0.21||53300000||18|1|2022-03-13|15/12/2021|0.11||56040000||17.819999694824|1|2021-11-08|15/09/2021|0.21||55440000||19.879999160767|1|2021-08-15|15/06/2021|0.27||52360000||23.288089752197|1|2021-05-10|15/03/2021|0.27||50540000||19.725500106812|1|2021-03-04|15/12/2020|0.08||57450000||18.000455856323|1|2020-11-08|15/09/2020|0.04||36980000||15.600395202637|1|2020-08-23|15/06/2020|-0.09||31450000||12.045305252075|1|2020-05-17|15/03/2020|0.17||41940000||11.895300865173|1||||||||
2025-04-07 05:05:14|08422|1025124|/equities/al-aseel|TADAWULALL|4012|SAR|Consumer Cyclicals|Textiles \u0026 Apparel|Saudi Arabia|SA14TGL1UM17|0||1.54B|1540000000|3.85|981068|-17.03|-5.44|3.83-3.95|3.85|400000000|0.6|19.07|522.46M|522460000.00000006|0.21|0.19|4.94|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:05:20|08423|11731|/equities/al-baha|TADAWULALL|4130|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA0007879667|0||764.03M|764030000|0.35|61935002|84.21|-0.626|0.35-0.38|0.35|2182950000|1.1|96.45|18.1M|18100000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|||||6|4|5|0.0238|0|0|1.5524|0.087|-1.888|41.606|2023-04-09|15/12/2022|-0.1||3540000||0.19200000166893|1|2022-11-15|15/09/2022|-0.02||2800000||0.179000005126|1|2022-08-09|15/06/2022|-0.01||2620000||0.23899999260902|1|2022-05-13|15/03/2022|-0.22||2550000||0.23999999463558|1|2022-04-11|15/12/2021|-0.24||3470000||0.24699999392033|1|2021-11-22|15/09/2021|-0.05||2590000||0.30399999022484|1||||||||||||||
2025-04-07 05:05:28|08424|11630|/equities/trade-union|TADAWULALL|8170|SAR|Financials|Insurance|Saudi Arabia|SA11T053VL18|0||675M|675000000|13.5|332877|-37.71|-26.06|13.5-14|13.5|50000000|0.52|15.73|1.35B|1350000000|0.98|0.6|4.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|0.0034|0|0|-2.2048|0.0367|33.3155|0.9809|2023-03-28|15/12/2022|0.29||287400000||13.716136932373|1|2022-11-11|15/09/2022|0.56||296800000||12.92412853241|1|2022-08-17|15/06/2022|-0.06||253800000||13.500135421753|1|2022-05-23|15/03/2022|-0.08||219000000||14.260000228882|1|2022-03-08|15/12/2021|0.01||210900000||15.489999771118|1|2021-11-10|15/09/2021|0.16||193200000||16.799999237061|1|2021-08-11|15/06/2021|0.39||184400000||19.200000762939|1|2021-05-20|15/03/2021|0.28||178700000||18.819999694824|1|2021-03-30|15/12/2020|-1.1||179400000||18.989999771118|1|2020-11-10|15/09/2020|0.66||181700000||18.379999160767|1|2020-08-27|15/06/2020|0.76||196800000||14.560000419617|1|2020-06-17|15/03/2020|0.38||198600000||11.229999542236|1||||||||
2025-04-07 05:05:35|08425|11650|/equities/qassim-agriculture|TADAWULALL|6020|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879576|0||521.4M|521400000|17.38|153507|-4.08|-21.46|17.36-17.8|17.38|30000000|0.96|-56.17|10.14M|10140000|-0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0047|0|0|-0.7333|-0.0043|-120.3883|64.4636|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1|2022-08-31|15/06/2022|-0.01||2710000||22.159999847412|1|2022-05-31|15/03/2022|-0.02||2710000||24.799999237061|1|2022-04-07|15/12/2021|0.05||2820000||23.079999923706|1|2021-11-16|15/09/2021|-0||2920000||24.319999694824|1|2021-08-25|15/06/2021|-0.01||2820000||29.10000038147|1|2021-06-01|15/03/2021|-0||2810000||32|1|2021-04-08|15/12/2020|-0.2||2960000||29.75|1|2020-11-17|15/09/2020|-0||2960000||18.860000610352|1|2020-08-31|15/06/2020|0.03||2870000||18.659999847412|1|2020-06-29|15/03/2020|0.02||2870000||13.060000419617|1||||||||
2025-04-07 05:05:42|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|4007|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA13J051UJH4|0||6.08B|6080000000|38|755686|-35.37|-61.5|37.8-39.45|38|160000000|0.5|19.69|1.15B|1150000000|2.12|1.4|3.68|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.91|9|55|44|6|4|4|-0.0346|0|-0.0248|0.175|0.0193|21.97|6.1475|2025-05-20|15/03/2025|||||38|1|2025-03-02|15/12/2024|0.47||323000000|324000000|43.299999237061|1|2024-11-03|15/09/2024|0.4|0.4|291000000|285400000|39.950000762939|1|2024-08-04|15/06/2024|||263000000|306000000|46.049999237061|1|2024-05-19|15/03/2024|||277000000|277000000|52.900001525879|1|2024-03-18|15/12/2023|||304000000|304000000|65.800003051758|1||||||||||||||
2025-04-07 05:05:49|08427|103950|/equities/al-hokair-group|TADAWULALL|1820|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA13IG50SE12|0||658.35M|658350000|2.09|1634554|-18.04|-3.08|2.07-2.19|2.09|315000000|1.72|-16.04|669.3M|669300000|-0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.65|1|2.65|2.65|18|4|10|-0.0096|0|0|-6.1304|0.0612|-0.14|1.748|2024-11-07|15/09/2024|||||2.829999923706|1|2024-08-05|15/06/2024|||||2.4500000476837|1|2024-05-21|15/03/2024|||||2.5499999523163|1|2024-03-28|15/12/2023|||||3.0999999046326|1|2023-11-07|15/09/2023|||||2|1|2023-08-07|15/06/2023|||||2.2699999809265|1|2023-05-23|15/03/2023|||||2.789999961853|1|2023-03-30|15/12/2022|-0.87||200000000||2.5299999713898|1|2022-10-25|15/09/2022|0.79||176500000||1.8660000562668|1|2022-08-03|15/06/2022|-0.54||172100000||2.3235659599304|1|2022-05-24|15/03/2022|-0.48||172400000||2.7651679515839|1|2022-03-29|15/12/2021|-0.68||193800000||3.4300000667572|1|2021-10-26|15/09/2021|0.20||191000000||4.539999961853|1|2021-08-19|15/06/2021|-1.34||182700000||5.1399998664856|1|2021-05-13|15/03/2021|-1.09||141000000||4.8299999237061|1|2021-01-21|15/12/2020|-1.73||149200000||4.8400001525879|1|2020-10-19|15/09/2020|-1.99||113200000||3.920000076294|1|2020-07-30|15/06/2020|0.04||119600000||3.1300001144409|1||
2025-04-07 05:05:54|08428|1025125|/equities/al-kathiri|TADAWULALL|3008|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA14T12HF015|0||454.35M|454350000|2.01|1167859|-27.96|-3.11|2.01-2.21|2.01|226044000|0.9|-108.36|177.17M|177170000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:00|08429|1053058|/equities/al-matheer-reit|TADAWULALL|4334|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14BG523N54|0||564.6M|564600000|9.2|51609|1.77|-9.63|9.16-9.44|9.2|61370000|0.15|13.97|63.99M|63990000|0.67|0.67|7.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|buy|strong_sell|strong_buy|neutral|strong_sell|buy|||||6|2|5|0.0074|0|0|-2.1944|0.0306|-9.028|10.028|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1|2022-05-20|15/12/2021|-0.05||26770000||8.8900003433228|1|2021-09-01|15/06/2021|0.18||24990000||9.1300001144409|1|2021-03-31|15/12/2020|-0.18||24520000||8.5900001525879|1|2020-12-04|15/06/2020|0.06||26810000||8.920000076294|1||||||||||||||
2025-04-07 05:06:05|08430|1062590|/equities/al-mashaar|TADAWULALL|4337|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14DG523OL4|0||211.79M|211790000|3.7|208463|-24.18|-5.13|3.65-3.77|3.7|57240000|0.32|-2.26|22.56M|22560000|-1.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:11|08431|1129465|/equities/al-moammar-info|TADAWULALL|7200|SAR|Technology|Software \u0026 IT Services|Saudi Arabia|SA14PGMJGG18|719||3.73B|3730000000|124.2|78501|-17.75|-207|123.8-128|124.2|30000000|0.68|47.38|1.25B|1250000000|3.63|3.2|2.58|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|156.17|3|219.5|120|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:15|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|4141|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA153H820MH5|0||367.2M|367200000|30.6|68116|-22.53|-42.95|30.6-33|30.6|12000000|0.58|-48.19|139.09M|139090000|-0.78|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:24|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|1120|SAR|Financials|Banking Services|Saudi Arabia|SA0007879113|23437||378.8B|378800000000|94.7|4006102|12.07|-104|94.2-98.2|94.7|4000000000|0.62|21.36|47.02B|47020000000|4.67|2.4|2.53|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|99.56|16|120|77.3|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:29|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|4340|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14GG523Q50|0||2.25B|2250000000|8.17|351960|-7.05|-8.8|8.13-8.29|8.17|275607498|0.25|16.39|236.02M|236020000|0.52|0.56|6.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:37|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|1304|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA1420I0KC11|1268||1.53B|1530000000|30.15|376779|-25.56|-43.5|30.15-32|30.15|50800000|0.83|38.67|1.81B|1810000000|0.9|0.5|1.66|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|14|-0.0038|0|-0.1448|-11.8859|0.1066|83.295|1.0493|2025-05-13|15/03/2025|||||30.14999961853|1|2025-02-11|15/12/2024|||||36.299999237061|1|2024-11-27|15/09/2024|||||31.299999237061|1|2024-08-08|15/06/2024|||||32.349998474121|1|2024-05-15|15/03/2024|||||39.950000762939|1|2024-02-08|15/09/2023|||||33.200000762939|1|2024-01-30|15/12/2023|||||29.39999961853|1|2023-08-09|15/06/2023|||||25.14999961853|1|2023-05-14|15/03/2023|||||26.10000038147|1|2023-02-02|15/12/2022|-0.82||461800000|394000000|24.340000152588|1|2022-12-12|15/09/2022|-1.9||315200000||22.959999084473|1|2022-08-16|15/06/2022|0.01||237200000|471000000|36.150001525879|1|2022-05-12|15/03/2022|0.69||448000000|448000000|39.25|1|2022-05-09|15/12/2021|0.67||464000000||39.5|1|2021-12-13|15/09/2021|0.79||325600000|437000000|44.200000762939|1|2021-09-01|15/06/2021|1.28||405500000||50.200000762939|1|2021-08-12|15/03/2021|1.18||453000000||53.400001525879|1|2021-05-10|15/12/2020|0.84||434900000||43.099998474121|1|2020-12-14|15/09/2020|0.50||473700000||26.60000038147|1|2020-09-02|15/06/2020|0.02||395000000||20.040000915527|1
2025-04-07 05:06:43|08436|11704|/equities/al-babtain|TADAWULALL|2320|SAR|Industrials|Construction \u0026 Engineering|Saudi Arabia|SA000A0LEF64|0||2.55B|2550000000|39.9|535035|0.63|-48.85|39.9-42.15|39.9|63946968|1.16|11.02|2.81B|2810000000|4.16|2.5|6.27|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|51.6|1|51.6|51.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:50|08437|11706|/equities/alabdullatif|TADAWULALL|2340|SAR|Consumer Cyclicals|Household Goods|Saudi Arabia|SA000A0LF1T0|0||1.03B|1030000000|12.64|111999|-23.49|-20.5|12.54-13.8|12.64|81250000|1.04|-56.62|549.24M|549240000|-0.29|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0001|0|0|-0.2098|0.0353|-24.0255|3.0164|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1|2022-08-30|15/06/2022|-0.04||168200000||21.219999313354|1|2022-05-29|15/03/2022|-0.15||181600000||21.280000686646|1|2022-04-05|15/12/2021|-0.47||180300000||24.120000839233|1|2021-11-15|15/09/2021|-0.13||156200000||33.799999237061|1|2021-08-17|15/06/2021|0.06||150900000||35.450000762939|1|2021-05-23|15/03/2021|-0.05||154100000||26.25|1|2021-03-29|15/12/2020|0.1||148300000||18.200000762939|1|2020-11-08|15/09/2020|-0.15||102600000||13.420000076294|1|2020-08-24|15/06/2020|-0.16||81860000||12.300000190735|1|2020-05-21|15/03/2020|-0.1||133400000||9.1099996566772|1||||||||
2025-04-07 05:06:55|08438|1057695|/equities/alahli-reits|TADAWULALL|4338|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14E0523P52|0||959.75M|959750000|6.98|59374|-17.49|-8.46|6.9-7.08|6.98|137500000|0.21|36.7|187.88M|187880000|0.19|0.5|7.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:06:59|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|1140|SAR|Financials|Banking Services|Saudi Arabia|SA000A0D9HK3|3767||42.5B|42500000000|34|1323797|-12.28|-40.65|34-35.35|34|1250000000|0.78|16.99|8.66B|8660000000|2.26|1|2.94|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.53|6|43.2|27|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:04|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|4200|SAR|Energy|Oil \u0026 Gas|Saudi Arabia|SA000A0HNGZ6|0||12.54B|12540000000|125.4|378903|-1.07|-154.4|125-129.8|125.4|100000000|0.49|45.44|19.29B|19290000000|3.38|1.5|1.2|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|150.38|8|168.5|128|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:10|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|4240|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA000A0LB2R6|7000||1.29B|1290000000|11.2|1454775|-7.44|-16.76|11.2-11.66|11.2|114766448|0.65|-9.39|4.85B|4850000000|-1.32|||2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.21|4|14.64|9.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:17|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|1150|SAR|Financials|Banking Services|Saudi Arabia|SA122050HV19|4174||71.38B|71380000000|28.55|5818892|-19.71|-35.28|28.45-29.3|28.55|2500000000|0.18|13.85|16.19B|16190000000.000002|2.22|1.2|4.2|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|35.08|14|39|32|18|4|15|-0.0059|0.0004|0.0057|0.0658|0.0381|17.1887|7.7653|2025-07-23|15/06/2025||0.59||2980000000|28.549999237061|1|2025-04-23|15/03/2025||0.5773||2920000000|28.549999237061|1|2025-01-29|15/12/2024|0.5947|0.6|2810000000|2810000000|30|1|2024-10-24|15/09/2024|0.5632|0.5706|2820000000|2810000000|28.549999237061|1|2024-08-05|15/06/2024|0.5494|0.55|2750000000|2750000000|31.200000762939|1|2024-05-01|15/03/2024|0.5084|0.51|2570000000|2560000000|33.349998474121|1|2024-01-30|15/12/2023|0.5088|0.49|2570000000|2570000000|34.639999389648|1|2023-10-24|15/09/2023|0.512|0.51|2540000000|2530000000|24.39999961853|1|2023-07-25|15/06/2023|0.4719|0.47|2440000000|2420000000|29.319999694824|1|2023-05-02|15/03/2023|0.3687|0.37|2180000000|2170000000|25.840000152588|1|2023-02-02|15/12/2022|0.328|0.33|2150000000|2140000000|26.360000610352|1|2022-10-25|15/09/2022|0.38|0.38|2050000000|2050000000|29.60000038147|1|2022-07-27|15/06/2022|0.352|0.35|1930000000|1920000000|29.920000076294|1|2022-04-28|15/03/2022|0.32|0.32|1810000000|1790000000|33.119998931885|1|2022-01-17|15/12/2021|0.236|0.24|1670000000|1700000000|22.120000839233|1|2021-10-06|15/09/2021|0.288|0.29|1720000000|1710000000|19.540000915527|1|2021-07-08|15/06/2021|0.288|0.28|1650000000|1560000000|17.260000228882|1|2021-04-12|15/03/2021|0.256|0.26|1620000000|1620000000|14.210000038147|1||
2025-04-07 05:07:23|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|8312|SAR|Financials|Insurance|Saudi Arabia|SA131G541S17|0||384.00M|384000000|12.8|1080974|0|-12.84|12.06-12.84|12.76|30000000|1.31|23.32|234.75M|234750000|0.549|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell||strong_sell|strong_sell||strong_sell|strong_sell||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:28|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|4331|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA148G523LL8|0||160.24M|160240000|13.58|51752|-24.89|-18.48|13.56-14.12|13.58|11800000|0.58|21.59|6.23M|6230000|0.79|0.4|2.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:33|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|8012|SAR|Financials|Insurance|Saudi Arabia|SA13AG53T618|192||900.24M|900240000|13.64|139539|-27.29|-20.3|13.58-14.28|13.64|66000000|0.73|26.93|339.67M|339670000|0.56|0.3|2.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:40|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|6070|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879626|0||1.36B|1360000000|45.2|126856|-19|-74|44.65-48|45.2|30000000|0.92|19.72|582.79M|582790000|2.51|1|2.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|5|0.0051|0|0|0.6338|0.1365|32.008|4.676|2024-11-10|15/09/2024|||||67.800003051758|1|2024-08-05|15/06/2024|||||62.200000762939|1|2024-05-12|15/03/2024|||||52.299999237061|1|2024-03-24|15/12/2023|||||58.099998474121|1|2023-11-09|15/09/2023|||||42.650001525879|1|2023-08-07|15/06/2023|||||50.200000762939|1|2023-05-08|15/03/2023|0.67||104400000||55|1|2023-03-05|15/12/2022|0.31||82210000||52.200000762939|1|2022-11-09|15/09/2022|0.66||135400000||42.950000762939|1|2022-08-10|15/06/2022|0.23||64020000||51.799999237061|1|2022-05-15|15/03/2022|0.51||60410000||49.900001525879|1|2022-01-10|15/12/2021|0.23||95790000||59.599998474121|1||||||||
2025-04-07 05:07:44|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|4348|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14LG523U13|0||800.93M|800930000|5.68|162693|-13.55|-6.6|5.67-5.73|5.68|141008848|0.21|12.89|128.25M|128250000|0.46|0.42|7.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:07:51|08448|11747|/equities/alkhaleej-trng|TADAWULALL|4290|SAR|Academic \u0026 Educational Services|Professional \u0026 Business Education|Saudi Arabia|SA11TH0I3111|0||1.76B|1760000000|27.1|434719|-15.31|-39.6|27.1-28.35|27.1|65000000|0.57|48.66|1.14B|1140000000|0.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||12|4|3|-0.0149|0|0|-0.0843|-0.0279|27.3033|1.2033|2024-11-03|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1|2024-05-20|15/03/2024|||||33.549999237061|1|2024-03-31|15/12/2023|||||30.14999961853|1|2023-11-09|15/09/2023|||||20.799999237061|1|2023-08-24|15/06/2023|||||20.959999084473|1|2023-06-19|15/03/2023|||||24.639999389648|1|2023-04-25|15/12/2022|||||16.239999771118|1|2022-11-07|15/09/2022|0.14||213900000||16.139999389648|1|2022-08-09|15/06/2022|0.09||209900000||15.960000038147|1|2022-05-24|15/03/2022|0.47||231200000||17.200000762939|1|2022-01-18|15/12/2021|0.47||233700000||19.579999923706|1||||||||
2025-04-07 05:07:56|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|2081|SAR|Utilities|Water \u0026 Related Utilities|Saudi Arabia|SA1591410GH0|0||5.22B|5220000000|149|83921|-4.75|-199|142.4-154.8|149|35000000|0.51|24.29|1.95B|1950000000|6.57|||2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|161.67|3|190|129|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:08:00|08450|11617|/equities/allianz-sf|TADAWULALL|8040|SAR|Financials|Insurance|Saudi Arabia|SA000A0MLUG1|498||843.96M|843960000|14.2|307582|-23.74|-22.46|13.92-14.6|14.2|59433859|0.36|67.04|642.17M|642170000|0.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:08:05|08451|11628|/equities/acig|TADAWULALL|8150|SAR|Financials|Insurance|Saudi Arabia|SA000A0SR838|258||388.19M|388190000|13.34|604897|-25.64|-21.94|13.34-14.8|13.34|29100000|0.73|-26.16|832.57M|832570000|-0.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:08:12|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|2280|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA000A0ETHT1|43918||52B|52000000000|52|1132090|-8.93|-61.5|52-54|52|1000000000|0.28|23.98|20.98B|20980000000|2.34|1|1.92|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66.49|16|71.5|58|6|4|4|0.001|0.0135|0.0084|0.0296|0.0138|25.3175|2.7275|2025-04-07|15/03/2025|||||52|1|2025-01-18|15/12/2024|0.43|0.47|5160000000|5200000000|58.299999237061|1|2024-10-07|15/09/2024|0.58|0.56|5210000000|5130000000|55.599998474121|1|2024-07-07|15/06/2024|0.62|0.555|5150000000|4980000000|55.900001525879|1|2024-04-23|15/03/2024|0.7|0.7|5460000000|5460000000|58.5|1|2024-01-22|15/12/2023|0.45|0.45|4920000000|4920000000|61.599998474121|1||||||||||||||
2025-04-07 05:08:20|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|8230|SAR|Financials|Insurance|Saudi Arabia|SA12A0540J14|0||5.22B|5220000000|130|110929|23.81|-230|129.6-137|130|40000000|0.77|45.74|4.82B|4820000000|3.32|||2025-05-12 00:00:00|2025-05-12|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|214|1|214|214|24|4|15|-0.0037|0|-0.0252|-0.5858|0.0273|10.3693|1.0987|2025-05-12|15/03/2025|||||130|1|2025-03-04|15/12/2024|||||158|1|2024-10-31|15/09/2024|||||180|1|2024-08-05|15/06/2024|||||209|1|2024-05-06|15/03/2024|||||135|1|2024-02-29|15/12/2023|||||77|1|2023-11-02|15/09/2023|||||58.560001373291|1|2023-08-07|15/06/2023|||||55.599998474121|1|2023-06-20|15/03/2023||||674000000|51.040000915527|1|2023-03-05|15/12/2022|0.23||708800000|717000000|39.799999237061|1|2022-11-06|15/09/2022|0.56||628800000|818000000|40.240001678467|1|2022-08-10|15/06/2022|0.51||600800000|598000000|32.080001831055|1|2022-04-18|15/03/2022|-0.79||604100000|553000000|32.560001373291|1|2022-01-18|15/12/2021|-0.79||605000000||81.199996948242|1|2021-12-01|15/09/2021|0.75||571900000||83.199996948242|1|2021-08-11|15/06/2021|0.96||591200000||107.19999694824|1|2021-04-26|15/03/2021|1.54||576200000|562000000|85|1|2021-03-03|15/12/2020|1.25||579900000||87.5|1|2020-12-02|15/09/2020|1.45||597000000|597000000|82.900001525879|1|2020-07-30|15/06/2020|0.76||669000000|620000000|71.800003051758|1
2025-04-07 05:08:28|08454|11671|/equities/alsorayai-group|TADAWULALL|1213|SAR|Consumer Cyclicals|Household Goods|Saudi Arabia|SA12GGDGIUH9|0||949.15M|949150000|87.1|263886|6.61|-115.4|84.7-88.9|87.1|10897301|1.78|-23.96|196.76M|196760000|-3.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||18|4|17|0.0259|0|0|-0.1037|0.0184|-5.8241|2.1171|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1|2022-08-07|15/06/2022|0.51||69590000||40.599998474121|1|2022-04-26|15/03/2022|0.31||83630000||39.735877990723|1|2022-04-01|15/12/2021|-3.01||48790000||43.192859649658|1|2021-11-15|15/09/2021|-1.89||45280000||71.373092651367|1|2021-08-22|15/06/2021|-0.82||65860000||69.184898376465|1|2021-05-10|15/03/2021|-0.85||70260000||66.625061035156|1|2021-03-30|15/12/2020|-0.5||63670000||67.73201751709|1|2020-11-16|15/09/2020|-2.18||48520000||47.109710693359|1|2020-08-27|15/06/2020|-1.63||36980000||29.353590011597|1|2020-06-25|15/03/2020|-1.84||43030000||23.510000228882|1|2020-04-06|15/12/2019|-1.12||49960000||21.920000076294|1|2019-11-13|15/09/2019|0.14||64650000||33.200000762939|1|2019-07-25|15/06/2019|-2.2||52780000||31.079999923706|1|2019-05-13|15/03/2019|-1.56||64970000||36.930000305176|1|2019-04-01|15/12/2018|-1.82||96270000||46.680000305176|1|2018-11-08|15/09/2018|-0.74||80890000||41.369998931885|1||
2025-04-07 05:08:34|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|2170|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879345|13||2.53B|2530000000|36.5|272779|-17.79|-45.4|36.25-37.75|36.5|69200000|0.57|-53.9|1.56B|1560000000|-0.73|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_buy|sell|strong_sell|neutral|strong_sell|strong_sell|54|3|54|54|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:08:41|08456|19027|/equities/amana-insurance|TADAWULALL|8310|SAR|Financials|Insurance|Saudi Arabia|SA12HG541R18|0||363.78M|363780000|8.46|299083|-35.22|-14.9|8.46-9.26|8.46|43000000|0.73|33.57|225.41M|225410000|0.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0111|0|0|-0.1601|0.179|-15.0848|6.4596|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1|2022-08-24|15/06/2022|-0.14||69550000||12.260000228882|1|2022-05-31|15/03/2022|-1.4||54710000||15.319999694824|1|2022-04-07|15/12/2021|-2.59||57210000||15.6504945755|1|2021-11-17|15/09/2021|-1.96||64210000||19.404191970825|1|2021-08-26|15/06/2021|-3.03||64970000||31.240446090698|1|2021-05-30|15/03/2021|-1.61||66950000||38.324035644531|1|2021-04-04|15/12/2020|-1.55||67160000||42.585094451904|1|2020-11-15|15/09/2020|-1.29||65970000||41.411487579346|1|2020-08-30|15/06/2020|0.17||59600000||14.888016700745|1|2020-06-25|15/03/2020|0.1||62880000||12.920830726624|1|2020-04-07|15/12/2019|-0.17||61410000||20.41833114624|1|2019-11-17|15/09/2019|-0.3||61230000||19.569105148315|1|2019-08-21|15/06/2019|-0.21||49550000||21.082941055298|1|2019-05-15|15/03/2019|-0.99||37800000||20.344484329224|1|2019-04-04|15/12/2018|-0.44||24340000||13.880000114441|1|2018-11-14|15/09/2018|-0.36||26540000||14.470000267029|1|2018-08-08|15/06/2018|-0.02||15750000||15.369999885559|1|2018-05-15|15/03/2018|-0.49||18100000||12.699999809265|1
2025-04-07 05:08:45|08457|11690|/equities/amiantit|TADAWULALL|2160|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA0007879337|3903||955.9M|955900000|21.48|1063624|-15.43|-35.15|21.48-22.44|21.48|44502000|1.24|2.84|848.3M|848300000|9.93|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:08:52|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|1182|SAR|Financials|Banking Services|Saudi Arabia|SA153G80IF11|300||1.18B|1180000000|11.6|129712|-9.5|-14.22|11.36-12.26|11.6|101925000|0.46|26.58|226.67M|226670000|0.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|16|-0.0044|0|0|0.2998|0.1461|23.8319|6.225|2023-05-04|15/03/2023|0.12||68920000||14.577779769897|1|2023-02-28|15/12/2022|0.18||72020000||13.031112670898|1|2022-10-27|15/09/2022|0.28||82230000||14.844446182251|1|2022-08-04|15/06/2022|0.32||69820000||16.284446716309|1|2022-05-18|15/03/2022|0.3||67400000||19.180000305176|1|2022-03-15|15/12/2021|0.27||68850000||18.059999465942|1|2021-11-03|15/09/2021|0.33||79220000||22.670000076294|1|2021-08-11|15/06/2021|0.31||68360000||21|1|2021-05-18|15/03/2021|0.28||71520000||21.010000228882|1|2021-04-19|15/12/2020|0.25||65900000||20.280000686646|1|2020-11-03|15/09/2020|0.26||72900000||19.25|1|2020-11-03|15/09/2019|0.27||84520000||19.25|1|2020-08-11|15/03/2020|0.33||75770000||19.430000305176|1|2020-08-11|15/12/2019|0.77||287200000||19.430000305176|1|2020-08-11|15/06/2019|0.22||68930000||19.430000305176|1|2020-08-11|15/03/2019|0.04||68250000||19.430000305176|1|2020-07-28|15/06/2020|0.26||74100000||18.010000228882|1|||
2025-04-07 05:08:58|08459|11646|/equities/anaam-holding|TADAWULALL|4061|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA0007870088|76||485.73M|485730000|15.42|700346|-27.94|-31|15.42-16.82|15.42|31500000|1.03|-1397.51|43.87M|43870000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:09:04|08460|11694|/equities/arabian-pipe|TADAWULALL|2200|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA0007879378|380||1.39B|1390000000|9.29|2221129|-14.3|-14.6|9.29-9.98|9.29|150000000|1.05|9.46|1.14B|1140000000|1.12|||2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||6|4|1|0.0031|0|0|0|0.2168|0|1.31|2025-06-25|15/03/2025|||||9.289999961853|1|2025-03-27|15/12/2024|||||10.359999656677|1|2024-10-31|15/09/2024|||||13.920000076294|1|2024-07-29|15/06/2024|||376000000|376000000|13.10000038147|1|2024-05-12|15/03/2024|||309000000|309000000|12.200005531311|1|2024-03-05|15/12/2023|||||12.213338851929|1||||||||||||||
2025-04-07 05:09:09|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|7201|SAR|Technology|Software \u0026 IT Services|Saudi Arabia|SA1520CJGGH7|0||536M|536000000|5.36|592026|-27.67|-8.1|5.36-5.6|5.36|100000000|1.52|-49.03|46.8M|46800000|-0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:09:14|08462|1131253|/equities/arabian-centres-co|TADAWULALL|4321|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA14QG523GH3|0||9.38B|9380000000|19.76|827936|-14.24|-25.95|19.34-20.04|19.76|474942354|0.66|8.03|2.34B|2340000000|2.56|1.5|7.59|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.21|5|26|20|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:09:20|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|7202|SAR|Technology|Software \u0026 IT Services|Saudi Arabia|SA15CIBJGH12|0||32.8B|32799999999.999996|275.6|163794|-26.31|-382|275.6-287.8|275.6|118999585|0.52|23.01|12.06B|12060000000|13.42|6|2.18|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|340.75|16|400|268|6|4|3|0.0221|0|0.0014|0.0045|0.1117|22.1433|2.8767|2025-07-28|15/06/2025||3.84||3120000000|275.60000610352|1|2025-05-05|15/03/2025||3.2||3220000000|275.60000610352|1|2025-02-17|15/12/2024|2.73|2.73|3730000000|3710000000|319.60000610352|1|2024-10-27|15/09/2024|3.86|3.86|2750000000|2750000000|267.20001220703|1|2024-07-22|15/06/2024|3.77|3.77|2770000000|2770000000|279.20001220703|1|2024-05-05|15/03/2024|2.94|2.94|2810000000|2810000000|338.39999389648|1||||||||||||||
2025-04-07 05:09:26|08464|11620|/equities/arabian-shield|TADAWULALL|8070|SAR|Financials|Insurance|Saudi Arabia|SA000A0MLUH9|0||1.34B|1340000000|16.82|493771|-21.03|-24.86|16.78-17.3|16.82|79815295|0.7|17.56|1.19B|1190000000|1.06|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2025-05-13|15/03/2025|||||16.819999694824|1|2025-03-11|15/12/2024|||||17.040000915527|1|2024-11-05|15/09/2024|||||18.39999961853|1|2024-08-05|15/06/2024|||||19.700000762939|1|2024-05-09|15/03/2024|||||24.60000038147|1|2024-03-17|15/12/2023|||||24.020000457764|1||||||||||||||
2025-04-07 05:09:33|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|4150|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA0007879683|0||7.22B|7220000000|30.85|346310|28.97|-38.4|30.5-32.6|30.85|233930818|0.33|19.33|321.52M|321520000|1.67|0.75|2.43|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|33|1|33|33|12|4|3|-0.0191|0|0|-0.1436|0.0287|20.2367|16.5467|2025-05-13|15/03/2025|||||30.85000038147|1|2025-03-11|15/12/2024|||||32.200000762939|1|2024-10-24|15/09/2024|||80000000||30.049999237061|1|2024-07-31|15/06/2024|||||24.180000305176|1|2024-05-08|15/03/2024|||||23.579999923706|1|2024-03-10|15/12/2023|||||23.5|1|2023-10-26|15/09/2023|||||19.520000457764|1|2023-07-27|15/06/2023|||||19.920000076294|1|2023-05-08|15/03/2023|0.18||69310000||19.89999961853|1|2023-03-21|15/12/2022|0.22||70190000||18.719999313354|1|2022-10-18|15/09/2022|0.37||63710000||19.780000686646|1|2022-08-02|15/06/2022|0.32||63900000||23.5|1||||||||
2025-04-07 05:09:38|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|1080|SAR|Financials|Banking Services|Saudi Arabia|SA0007879105|4474||41.84B|41840000000|20.92|1580406|-8.85|-23.51|20.9-22|20.92|2000000000|0.46|8.78|14.61B|14610000000|2.48|1.3|6.21|2025-04-28 00:00:00|2025-04-28|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|25.71|10|30|21|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:09:43|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|4080|SAR|Financials|Investment Holding Companies|Saudi Arabia|SA0007870104|0||1.39B|1390000000|11.02|282236|-8.93|-16.1|11.02-11.9|11.02|126388889|1.13|-401.87|1.75B|1750000000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:09:49|08468|19029|/equities/united-wire-factories|TADAWULALL|1301|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA12RGH0KAH5|640||648.09M|648090000|23.08|99684|-28.77|-35.75|22.98-23.98|23.08|28080000|0.59|44.83|707.29M|707290000|0.58|0.75|3.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|0|0|0|0|0|0|0|0|2025-02-12|15/12/2024|||||29.450000762939|1|2024-10-31|15/09/2024|||||31.299999237061|1|2024-08-08|15/06/2024|||||26.950000762939|1|2024-05-15|15/03/2024|||||33.400001525879|1|2024-03-26|15/12/2023|||||35.700000762939|1|2023-11-05|15/09/2023|||||24.620000839233|1||||||||||||||
2025-04-07 05:09:54|08469|11670|/equities/astra-indust|TADAWULALL|1212|SAR|Healthcare|Pharmaceuticals|Saudi Arabia|SA11RGL0IU14|3800||11.15B|11150000000|139.4|148110|-21.69|-207|139.4-150|139.4|80000000|0.64|24.98|3.06B|3060000000|6.76|2.5|1.79|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|186.1|2|208|164.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:00|08470|1142328|/equities/ataa-educational-co|TADAWULALL|4292|SAR|Academic \u0026 Educational Services|Professional \u0026 Business Education|Saudi Arabia|SA11RGEI3218|0||2.77B|2770000000|65.7|66082|-11.22|-83.8|65.7-68.8|65.7|42087215|0.4|40.43|669.63M|669630000|1.67|1.25|1.9|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|80.67|3|87|75|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:05|08471|11626|/equities/alahli-takaful|TADAWULALL|8130|SAR|Financials|Insurance|Saudi Arabia|SA000A0MR856|0||566.67M|566670000|34|263305|0|-34.35|33.8-34.35|33.95|16666667|0.862|121.34|148.78M|148780000|0.28|||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:11|08472|11753|/equities/atheeb-telecom|TADAWULALL|7040|SAR|Technology|Telecommunications Services|Saudi Arabia|SA128G53E019|0||2.86B|2860000000|84|463963|-16.17|-127|82.8-86.8|84|33999900|0.37|28.42|1.35B|1350000000|3.65|0.3|0.36|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:17|08473|11638|/equities/axa-cooperative|TADAWULALL|8250|SAR|Financials|Insurance|Saudi Arabia|SA12A0540T12|0||1.31B|1310000000|25|137290|-33.51|-41.5|25-26.15|25|52500000|0.62|14.17|1.57B|1570000000|1.87|1.5|6|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35|2|35|35|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:22|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|2140|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA0007879261|0||1.62B|1620000000|16.1|748138|-15.84|-20.88|15.96-16.52|16.1|100636328|0.91|-300.92|15.44M|15440000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:28|08475|997125|/equities/baazeem-trading-co|TADAWULALL|4051|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA14TGQHV9H8|0||603.45M|603450000|5.96|618738|-15.58|-7.34|5.8-6.1|5.96|101250000|1.11|27.24|263.37M|263370000|0.23|0.29|4.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|0.0089|0|0|0.2938|0.035|4.764|3.022|2023-03-20|15/12/2022|0.42||67250000||5.8000001907349|1|2022-11-15|15/09/2022|0.4||63210000||6.4400000572205|1|2022-08-10|15/06/2022|0.45||58450000||7.9899997711182|1|2022-05-24|15/03/2022|0.88||74440000||7.9499998092651|1|2022-03-16|15/12/2021|0.26||61170000||9.8800001144409|1|2021-11-15|15/09/2021|0.41||59520000||11.180000305176|1||||||||||||||
2025-04-07 05:10:36|08476|11723|/equities/nat-shipping-co|TADAWULALL|4030|SAR|Energy|Oil \u0026 Gas Related Equipment and Services|Saudi Arabia|SA0007870054|583||22.29B|22290000000|30.2|879007|10.42|-32.5|28.7-30.2|30.2|738218250|0.09|10.74|9.48B|9480000000|2.94|0.55|1.82|2025-04-21 00:00:00|2025-04-21|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||30|4|21|-0.0006|-0.0251|0|1.2015|0.0517|32.8445|2.02|2025-04-21|15/03/2025|||||30.200000762939|1|2025-02-02|15/12/2024|||||29.950000762939|1|2024-10-31|15/09/2024|||||29.299999237061|1|2024-07-28|15/06/2024|||||27.549999237061|1|2024-05-02|15/03/2024|||||27.549999237061|1|2024-03-19|15/12/2023|||||27.14999961853|1|2023-10-25|15/09/2023|||||22.059999465942|1|2023-07-30|15/06/2023|||||22.159999847412|1|2023-04-17|15/03/2023|1||2390000000||21.066677093506|1|2023-03-14|15/12/2022|1.17||2760000000||19.800010681152|1|2022-10-23|15/09/2022|0.00||2290000000|2290000000|19.366676330566|1|2022-07-31|15/06/2022|0.26||2020000000||15.373340606689|1|2022-04-24|15/03/2022|0.0667|0.07|1580000000|1580000000|18.933343887329|1|2022-01-10|15/12/2021|0.63||1580000000||17.200000762939|1|2021-10-26|15/09/2021|0.0267|0.03|1320000000|1320000000|19.840000152588|1|2021-08-03|15/06/2021|0.0533|0.05|1290000000|1290000000|20.799999237061|1|2021-04-19|15/03/2021|0.0587|0.06|1190000000|1190000000|20.75|1|2021-01-28|15/12/2020|0.1067|0.11|1270000000|1270000000|21.090000152588|1|2020-10-27|15/09/2020|0.4267|0.43|1510000000|1510000000|20.959999084473|1|2020-07-20|15/06/2020|0.63||3530000000|3530000000|19.729999542236|1
2025-04-07 05:10:43|08477|11730|/equities/mubarrad|TADAWULALL|4110|SAR|Industrials|Professional \u0026 Commercial Services|Saudi Arabia|SA0007879808|0||1.47B|1470000000|2.45|4739236|1.24|-4.16|2.45-2.58|2.45|600000000|0.88|-29.79|482.21M|482210000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0079|0|0|-2.5556|0.0214|5.9896|2.9165|2023-03-12|15/12/2022|-0.1||112000000||2.2360000610352|1|2022-11-11|15/09/2022|-0.2||105400000||2.3719999790192|1|2022-08-28|15/06/2022|-0.23||100400000||2.5999999046326|1|2022-05-25|15/03/2022|0.02||109700000||2.2960000038147|1|2022-04-03|15/12/2021|-0.33||144600000||2.2799999713898|1|2021-11-10|15/09/2021|0.01||112400000||2.4500000476837|1|2021-08-22|15/06/2021|0.13||108600000||2.420000076294|1|2021-05-19|15/03/2021|-0.13||109300000||2.2400000095367|1|2021-03-31|15/12/2020|-0.39||103400000||2.3900001049042|1|2020-11-09|15/09/2020|0.31||190700000||1.7699999809265|1|2020-08-20|15/06/2020|-0.24||98050000||1.6900000572205|1|2020-06-18|15/03/2020|-0.1||105700000||1.4800000190735|1|2020-03-01|15/12/2019|0.04||116400000||1.75|1|2019-10-31|15/09/2019|0.07||115700000||1.8500000238419|1|2019-08-08|15/06/2019|0.06||117800000||1.9199999570847|1|2019-05-09|15/03/2019|0.06||114100000||2.1800000667572|1|2019-04-01|15/12/2018|0.15||124500000||2.3900001049042|1|2018-11-08|15/09/2018|0.12||127600000||2.1900000572205|1|2018-08-28|15/06/2018|0.06||128100000||2.4000000953674|1|2018-05-17|15/03/2018|0.13||127400000||2.329999923706|1
2025-04-07 05:10:49|08478|103949|/equities/bawan|TADAWULALL|1302|SAR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Saudi Arabia|SA13DG50KB18|0||2.97B|2970000000|49.5|214892|4.87|-63.5|48.55-52|49.5|60000000|0.86|29.66|3.02B|3020000000|1.77|1.45|2.93|2025-04-24 00:00:00|2025-04-24|sell|neutral|buy|strong_buy|strong_sell|buy|neutral|sell|buy|41|1|41|41|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:10:54|08479|11668|/equities/bci|TADAWULALL|1210|SAR|Basic Materials|Chemicals|Saudi Arabia|SA122GF0IT17|0||737M|737000000|26.8|58642|-24.51|-36.75|26.2-27.3|26.8|27500000|0.7|94.74|755.58M|755580000|0.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:01|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|4161|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA154HG210H6|0||6.62B|6620000000|5.8|1066505|-34.98|-9.6|5.8-6.07|5.8|1141000000|0.35|25.42|5.68B|5680000000|0.24|0.2|3.45|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.36|9|9.5|5.13|18|4|16|-0.0219|0.585|0.0009|0.6112|0.0033|50.1856|1.8156|2025-05-27|15/03/2025|||||5.8000001907349|1|2025-03-17|15/12/2024|0.065|0.06|1420000000|1390000000|6.3800001144409|1|2024-11-07|15/09/2024|0.03|0.035|1360000000|1370000000|6.9899997711182|1|2024-08-11|15/06/2024|0.06|0.06|1420000000|1420000000|6.7300000190735|1|2024-05-16|15/03/2024|0.05|0.05|1470000000|1470000000|8.920000076294|1|2024-03-27|15/12/2023|0.1|0.1|1450000000|1450000000|8.7600002288818|1|2023-11-08|15/09/2023|0.03|0.03|1360000000|1360000000|6.0100002288818|1|2023-08-14|15/06/2023|0.06|0.06|1410000000|1410000000|6.8099999427795|1|2023-05-23|15/03/2023|0.01|0.01|1330000000|1330000000|7.0700001716614|1|2023-03-28|15/12/2022|0.057|0.06|1320000000|1320000000|5.8499999046326|1|2022-11-08|15/09/2022|-0.042|-0.04|1180000000|1180000000|6.1999998092651|1|2022-08-24|15/06/2022|0.037|0.04|1220000000|1220000000|8.8000001907349|1|2022-05-23|15/03/2022|0.0505|0.05|1180000000|1180000000|9.2200002670288|1|2022-03-30|15/12/2021|0.012|0.01|1060000000|1060000000|9.9899997711182|1|2021-12-01|15/09/2021|0.61|0.06|1080000000|1080000000|9.6599998474121|1|2021-08-15|15/06/2021|0.083|0.08|1120000000|1120000000|10.680000305176|1|2021-06-02|15/03/2021|0.054|0.05|1120000000|1120000000|11.539999961853|1|2021-05-24|15/03/2020|1.1||1410000000||11.39999961853|1||
2025-04-07 05:11:06|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|1020|SAR|Financials|Banking Services|Saudi Arabia|SA0007879055|2589||16.36B|16360000000|15.96|2166109|-4.91|-19.3|15.82-16.5|15.96|1025000000|0.31|17.78|8.17B|8170000000|1.01|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|17.62|4|18|17.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:11|08482|1141640|/equities/bonyan-reit|TADAWULALL|4347|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14I0523TL9|0||1.51B|1510000000|9.27|61588|-7.21|-10.06|9.22-9.36|9.27|162881100|0.3|14.35|269.77M|269770000|0.68|0.67|7.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:16|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|1050|SAR|Financials|Banking Services|Saudi Arabia|SA0007879782|3056||40.84B|40840000000|16.46|2589892|-10.86|-18.94|16.46-17.56|16.46|2481333223|0.78|9.81|16.39B|16390000000|1.72|0.96|5.86|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|19.71|11|24.6|15.8|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:21|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|4260|SAR|Industrials|Passenger Transportation Services|Saudi Arabia|SA000A0MWH44|0||5.78B|5780000000|74|244999|-10.95|-98.6|72.5-76|74|78166668|0.5|19.55|1.97B|1970000000|4.25|1.45|1.96|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|94.31|8|106|80|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:26|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|8210|SAR|Financials|Insurance|Saudi Arabia|SA1210540914|52000||23.59B|23590000000|158|171584|-35.77|-284.6|157-172|158|149294732|0.13|24.02|18.86B|18860000000|7.81|4|2.53|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|233.84|6|272.2|206|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:31|08486|11640|/equities/buruj|TADAWULALL|8270|SAR|Financials|Insurance|Saudi Arabia|SA12CG541714|0||514.8M|514799999.99999994|17.16|208530|-20.19|-24.42|17.1-18.16|17.16|30000000|0.41|60.26|372.73M|372730000|0.31|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|1|9|9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:37|08487|40966|/equities/national-medical-care-co|TADAWULALL|4005|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA139051UIH0|0||6.56B|6560000000|146.2|192458|-24.95|-227.6|139.8-149|146.2|44850000|0.74|24.98|1.29B|1290000000|6.66|2|1.37|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|197.88|8|234|175|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:42|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|6004|SAR|Industrials|Transport Infrastructure|Saudi Arabia|SA1330R2TQ16|4842||9.15B|9150000000|111.6|215619|-12.68|-144.4|111-114.6|111.6|82000000|0.55|28.73|2.3B|2300000000|4.3|2.3|2.06|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|119.96|5|132|114.3|6|4|4|-0.021|0|-0.0064|0.0505|0.0086|28.37|4.2125|2025-05-07|15/03/2025|||||111.59999847412|1|2025-03-24|15/12/2024|1.04||600000000||116.80000305176|1|2024-11-05|15/09/2024|0.99|0.99|587000000|599000000|126.40000152588|1|2024-08-04|15/06/2024|||565000000|564500000|116.59999847412|1|2024-04-30|15/03/2024|||553000000|553000000|123.40000152588|1|2024-03-24|15/12/2023||||581000000|138|1||||||||||||||
2025-04-07 05:11:49|08489|11675|/equities/chemanol|TADAWULALL|2001|SAR|Basic Materials|Chemicals|Saudi Arabia|SA124060V8H1|550||813.46M|813460000|12.06|302657|-31.16|-19.1|12.06-13.02|12.06|67450863|0.32|-3.32|710.52M|710520000|-4.04|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11|1|11|11|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:53|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|8240|SAR|Financials|Insurance|Saudi Arabia|SA12A0540O17|0||1.15B|1150000000|38.2|336651|-6.49|-59.6|38.2-38.95|38.2|30000000|0.57|81.3|180.4M|180400000|0.54|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:11:58|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|3003|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA134G51ETH6|0||2.86B|2860000000|20.46|231338|0.2|-21.88|19.9-20.82|20.46|140000000|0.87|18.43|520.84M|520840000.00000006|1.03|0.9|4.4|2025-05-20 00:00:00|2025-05-20|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|20.78|5|24.6|18|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:03|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|4004|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA135G51UI10|0||11.77B|11770000000|121|120581|-30.14|-174.6|116-121.6|121|97303616|0.24|26.91|3.21B|3210000000|4.83|2|1.65|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|159.08|10|183|113|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:08|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|4300|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA11U0S23612|391||22.46B|22460000000|20.8|2799167|49.21|-22|20.04-21.2|20.8|1080000000|0.17|29.71|3.76B|3760000000|0.73|||2025-05-19 00:00:00|2025-05-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.92|4|18.3|12.1|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:11|08494|1073180|/equities/derayah-reit|TADAWULALL|4339|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14E0523PL6|0||588.06M|588060000|5.47|223926|-25.38|-7.32|5.46-5.63|5.47|107507035|0.13|40.94|97.54M|97540000|0.14|0.34|6.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:15|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|4013|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA1510P1UMH1|10475||92.54B|92540000000|264.4|190287|-18.45|-331.4|264-271.6|264.4|350000000|0.68|40.63|11.2B|11200000000|6.62|4.92|1.86|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|313.38|13|360|245|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:21|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|4010|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA0007870039|1700||2.70B|2700000000|27|113154|0|-27.1|26.4-27.1|26.8|100000000|0.653|80.12|672.64M|672640000|0.337|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|4|2|0.0131|0|0|-3.943|0.2088|27.74|3.645|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1|2023-08-07|15/06/2023|||||28.64999961853|1|2023-05-08|15/03/2023|0.17||168200000||27.5|1|2023-02-21|15/12/2022|0.38||177300000||22.139999389648|1|2022-11-07|15/09/2022|-0.06||120700000||21|1||||||||||||||
2025-04-07 05:12:28|08497|943613|/equities/elect-indus|TADAWULALL|1303|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA13LG50KBH9|1529||5.97B|5970000000|5.37|4845735|19.6|-8.7|5.37-5.65|5.37|1112500000|0.7|16.83|1.99B|1990000000|0.36|0.23|4.19|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:35|08498|11740|/equities/emaar-econ-city|TADAWULALL|4220|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA000A0KDVM8|0||6.88B|6880000000|13.14|320868|-26.46|-20.64|13-13.96|13.14|523259909|0.17|-6.6|425.97M|425970000|-2.17|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|2|-0.0205|0|0|0.6687|0.4959|-17.245|28.575|2025-05-20|15/03/2025|||||13.140000343323|1|2025-03-31|15/12/2024|||||14.359999656677|1|2024-10-27|15/09/2024|||||18.778430938721|1|2024-08-08|15/06/2024|||||17.760454177856|1|2024-05-14|15/03/2024|||||16.136022567749|1|2024-03-31|15/12/2023|||||17.977045059204|1|2023-11-09|15/09/2023|||||15.832795143127|1|2023-08-09|15/06/2023|||||18.995021820068|1|2023-05-21|15/03/2023|||||19.709772109985|1|2023-03-30|15/12/2022|-0.47||136400000||17.760454177856|1|2022-11-10|15/09/2022|-0.19||62000000||19.559999465942|1|2022-08-04|15/06/2022|-0.22||78300000||22.870000839233|1||||||||
2025-04-07 05:12:40|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|8311|SAR|Financials|Insurance|Saudi Arabia|SA12U0541RH2|0||217.12M|217120000|9.44|334684|-44.73|-19.4|9.44-10|9.44|23000000|0.5|-9.01|247.78M|247780000|-1.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|-0.0153|0|0|-1.6898|0.04|1.594|2.026|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1|2022-08-25|15/06/2022|0.2||57540000||19.207406997681|1|2022-05-29|15/03/2022|-1.17||55160000||25.957323074341|1|2022-04-01|15/12/2021|-1.15||52310000||26.311515808105|1|2021-11-08|15/09/2021|-0.91||47010000||33.800178527832|1||||||||||||||
2025-04-07 05:12:47|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|3080|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879527|0||2.92B|2920000000|34|52684|-4.23|-37.4|33.85-35.35|34|86000000|0.46|12.53|1.21B|1210000000|2.88|1.6|4.71|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|buy|sell|neutral|neutral|strong_sell|sell|41.72|5|45|38|12|4|10|-0.0088|0|0.0079|0.339|0.0564|22.066|3.425|2025-05-13|15/03/2025|||||34|1|2025-03-10|15/12/2024|||315000000||33.200000762939|1|2024-11-03|15/09/2024||0.71|280000000|293500000|34.75|1|2024-08-04|15/06/2024|||283000000|267000000|32.200000762939|1|2024-05-06|15/03/2024|0.79|0.79|302000000|302000000|33.599998474121|1|2024-03-10|15/12/2023|0.58|0.58|289000000|289000000|35.549999237061|1|2023-11-08|15/09/2023|0.55|0.55|198000000|179000000|36.400001525879|1|2023-08-06|15/06/2023||||228000000|46.299999237061|1|2023-05-09|15/03/2023|0.65||254000000|254000000|42.450000762939|1|2023-03-19|15/12/2022|0.61||213000000|213000000|39.700000762939|1|2022-10-24|15/09/2022|0.22||165500000|174000000|44.400001525879|1|2022-08-02|15/06/2022|0.5|0.5|195800000|195800000|43.950000762939|1||||||||
2025-04-07 05:12:51|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|7020|SAR|Technology|Telecommunications Services|Saudi Arabia|SA000A0DM9P2|3000||42.04B|42040000000|54.6|1199213|0.18|-64.5|54.6-58|54.6|770000000|0.28|14.7|18.21B|18210000000|4.03|3.65|6.68|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|65.22|13|72|59|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:12:56|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|4003|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA12U0RHUHH8|0||6.68B|6680000000|87.6|393959|-8.83|-99.9|87-90.2|87.6|76235885|0.82|14.73|6.78B|6780000000|6.9|10|11.42|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|117.5|9|140|97.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:13:03|08503|11692|/equities/fipco|TADAWULALL|2180|SAR|Basic Materials|Containers \u0026 Packaging|Saudi Arabia|SA0007879352|0||403.65M|403650000|35.1|77348|-32.89|-58.2|35-37.1|35.1|11500000|0.83|478.91|245.68M|245680000|0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:13:07|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|4180|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA0007879832|0||1.14B|1140000000|4.14|3451951|2.99|-4.87|4.1-4.4|4.14|275000000|0.17|88.6|67.94M|67940000|0.05|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:13:13|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|2080|SAR|Utilities|Natural Gas Utilities|Saudi Arabia|SA0007879196|0||6.38B|6380000000|85|96655|-0.12|-117.2|83-89.6|85|75000000|0.31|27.41|2.87B|2870000000|3.32|2.2|2.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:13:20|08506|11639|/equities/gulf-general|TADAWULALL|8260|SAR|Financials|Insurance|Saudi Arabia|SA12CG541219|0||240.9M|240900000|8.03|356063|-40.16|-17|8.03-8.7|8.03|30000000|0.55|-2.84|432.19M|432190000|-3.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|4|5|0.0217|0|0|0.5129|-0.003|-8.408|1.77|2023-04-03|15/12/2022|-1.02||68200000||12.933336257935|1|2022-11-13|15/09/2022|-0.33||62420000||12.366668701172|1|2022-08-25|15/06/2022|-0.36||69960000||14.066669464111|1|2022-05-27|15/03/2022|-0.38||58130000||15.833336830139|1|2022-04-01|15/12/2021|-0.56||62070000||18.299999237061|1|2021-11-11|15/09/2021|-0.29||72170000||23.329999923706|1||||||||||||||
2025-04-07 05:13:27|08507|11625|/equities/gulf-union|TADAWULALL|8120|SAR|Financials|Insurance|Saudi Arabia|SA000A0MR898|0||642.53M|642530000|14|175924|-38.92|-25.7|13.58-14.46|14|45894928|0.84|15.77|788.37M|788370000|0.95|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.0091|0|0|0.3617|0.0796|3.2594|1.3635|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1|2022-08-29|15/06/2022|0.05||106500000||9.8699998855591|1|2022-05-30|15/03/2022|-0.78||111500000||10.5|1|2022-04-03|15/12/2021|-0.81||128900000||12.694231987|1|2021-11-16|15/09/2021|-0.74||145400000||14.366321563721|1|2021-08-31|15/06/2021|-2.08||158700000||16.157846450806|1|2021-05-26|15/03/2021|-2.52||161400000||16.226095199585|1|2021-04-01|15/12/2020|-2.15||134100000||18.03468132019|1|2020-11-15|15/09/2020|-0.77||107400000||16.464965820312|1|2020-08-26|15/06/2020|0.64||104200000||12.250617027283|1|2020-06-22|15/03/2020|-0.45||113700000||11.346323013306|1|2020-03-29|15/12/2019|-0.05||108600000||9.5200004577637|1|2019-11-13|15/09/2019|0.54||93380000||11.579999923706|1|2019-08-19|15/06/2019|0.07||83120000||11.300000190735|1|2019-05-16|15/03/2019|-2.41||69320000||10.89999961853|1|2019-04-04|15/12/2018|1.19||58020000||13.779999732971|1|2018-11-15|15/09/2018|-0.47||36400000||14.10000038147|1||
2025-04-07 05:13:32|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|6001|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA1230A2TOH3|0||1.64B|1640000000|46.45|74299|-9.81|-69.4|46.45-49.65|46.45|35357145|1.36|39.34|969.06M|969060000|1.26|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47|2|57|37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:13:38|08509|19032|/equities/hail-cement|TADAWULALL|3001|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA12S051ESH9|0||1.12B|1120000000|11.6|254014|0.52|-12|11.54-11.7|11.6|96406522|0.644|52.99|241.00M|241000000|0.219|1.22|10.52|0000-00-00 00:00:00|-0001-11-30|buy|neutral|strong_sell|neutral|sell|strong_sell|neutral|neutral|strong_sell|||||12|4|6|-0.0042|0|-0.0178|-0.3402|0.0522|-27.226|4.6433|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1|2024-02-25|15/12/2023|||||11.439999580383|1|2023-11-05|15/09/2023|||78000000|78000000|11.539999961853|1|2023-07-27|15/06/2023|||||12.699999809265|1|2023-05-14|15/03/2023|||73000000|73000000|12.220000267029|1|2023-03-05|15/12/2022|0.23||107000000|107000000|11.439999580383|1|2022-11-09|15/09/2022|0.08||85000000|85000000|12.239999771118|1|2022-07-18|15/06/2022|-0.07||66000000|66000000|13.140000343323|1|2022-05-17|15/03/2022|-0.05||42800000|48900000|13.619999885559|1|2022-01-17|15/12/2021|-0.05||63000000||14.220000267029|1|2021-11-10|15/09/2021|0.06||73000000|73000000|14.359999656677|1||||||||
2025-04-07 05:13:44|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|6002|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA12GGPITP13|5178||1.25B|1250000000|19.32|280400|-41.89|-33.7|19.2-20.3|19.32|64680000|0.56|-11.77|1.12B|1120000000|-1.8|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.08|5|23.7|20|12|4|10|-0.0434|-1.1614|-0.0182|-2.1861|-0.0107|61.139|1.687|2025-04-29|15/03/2025|||||19.319999694824|1|2025-03-04|15/12/2024|0.04|0.15|256000000|319210000|23.979999542236|1|2024-10-27|15/09/2024|-0.53|0.12|278830000|278980000|25.10000038147|1|2024-08-04|15/06/2024|-0.45|0.08|300860000|301000000|26.75|1|2024-04-25|15/03/2024|0.03|0.03|289020000|289020000|31.35000038147|1|2024-03-11|15/12/2023|0.09|0.09|297310000|297310000|35.5|1|2023-11-02|15/09/2023|0.17|0.17|313020000|313020000|30.25|1|2023-08-06|15/06/2023|0.07|0.07|288110000|288110000|36.150001525879|1|2023-05-09|15/03/2023|-0.2|-0.2|275100000|275080000|35.650001525879|1|2023-03-16|15/12/2022|-0.71|-0.71|314760000|314840000|34.299999237061|1|2022-10-26|15/09/2022|0.32|0.32|309520000|309760000|39.299999237061|1|2022-08-03|15/06/2022|0.31|0.31|291810000|291870000|44.900001525879|1||||||||
2025-04-07 05:13:51|08511|1178933|/equities/international|TADAWULALL|2082|SAR|Utilities|Multiline Utilities|Saudi Arabia|SA15CGS10H12|3538||227.09B|227090000000|310|174443|-14.62|-500.8|310-322|310|732561928|0.12|143.7|6.3B|6300000000|2.4|0.45|0.15|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|202.17|7|315|100|12|4|9|-0.0384|-0.0686|-0.0118|0.148|0.061|129.6311|32.8789|2025-08-07|15/06/2025||0.71|||310|1|2025-05-08|15/03/2025||0.69||3350000000|310|1|2025-02-25|15/12/2024|0.68|0.68|1740000000|1740000000|405.20001220703|1|2024-11-07|15/09/2024|0.45|0.77|1750000000|1610000000|454.60000610352|1|2024-08-04|15/06/2024|0.86|0.86|1560000000|1560000000|398|1|2024-05-09|15/03/2024|0.4084|0.41|1250000000|1250000000|438.79998779297|1|2024-02-29|15/12/2023|0.7934|0.79|2120000000|2120000000|257.48498535156|1|2023-11-02|15/09/2023|0.5421|0.54|1650000000|1650000000|225.54899597168|1|2023-05-11|15/03/2023|0.37||1330000000|1499000000|162.47500610352|1|2023-03-06|15/12/2022|0.57||1570000000|1416000000|140.31900024414|1|2022-11-03|15/09/2022|0.47||1260000000|1417000000|176.84599304199|1|2022-08-10|15/06/2022|0.53||1290000000|1418000000|172.05599975586|1||||||||
2025-04-07 05:13:58|08512|11743|/equities/jabal-omar|TADAWULALL|4250|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA000A0MR864|0||27.68B|27680000000|23.46|3589158|-22.57|-30.8|23.38-24.66|23.46|1180022905|0.64|150.84|1.9B|1900000000|0.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|6|0.0183|0|0|-0.6426|0.5106|-6.0683|54.145|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1|2024-05-16|15/01/2024|||||26|1|2024-03-25|15/10/2023|||||30.5|1|2023-08-13|15/04/2023|||||25.450000762939|1|2023-07-31|15/07/2023|||||27.14999961853|1|2023-05-22|15/01/2023|||||23.760000228882|1|2023-03-30|15/10/2022|-0.17||239600000||20.020000457764|1|2022-09-26|15/07/2022|0.15||218600000||19.299999237061|1|2022-08-09|15/04/2022|-0.14||281600000||23.379999160767|1|2022-05-24|15/01/2022|-0.2||109600000||25.299999237061|1|2022-03-31|15/10/2021|1.39||168400000||27.5|1|2021-08-15|15/04/2021|0.29||77290000||33.599998474121|1|2021-08-02|15/07/2021|-0.29||43120000||34.75|1|2021-06-21|15/03/2021|||||34.599998474121|1|2021-05-17|15/01/2021|-0.37||21570000||31.700000762939|1|2021-03-29|15/12/2020|||||29.200000762939|1|2020-12-09|15/10/2020|-0.45||31720000||30.85000038147|1||
2025-04-07 05:14:04|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|4332|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14A0523M59|0||397.32M|397320000|6.02|137193|-11.47|-6.98|5.91-6.11|6.02|66000000|0.35|29.27|46.21M|46210000|0.21|0.33|5.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||9|2|8|0.0019|0|0|-1.8035|-3.5262|13.348|-19.2013|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1|2022-07-11|15/06/2021|-0.14||-711700||7.460000038147|1|2021-03-30|15/12/2020|||8980000||7.5900001525879|1|2020-08-25|15/06/2020|-1.03||8070000||6.75|1|2020-03-31|15/12/2019|0.15||25620000||6.2399997711182|1|2019-08-19|15/06/2019|0.14||27050000||7.8499999046326|1|2019-03-07|15/12/2018|0.18||27430000||7.5500001907349|1|2018-08-01|15/06/2018|0.18||26650000||8.5600004196167|1|||||||||||
2025-04-07 05:14:10|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|4342|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14GG523R59|0||1.85B|1850000000|9.9|346038|-21.43|-12.98|9.71-9.99|9.9|186509785|0.23|12.44|258.72M|258720000.00000003|0.91|0.8|8.08|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||9|2|8|-0.0094|0|0|0.2997|0.1747|23.71|14.9225|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1|2021-08-30|15/06/2021|0.17||63940000||15.119999885559|1|2021-03-31|15/12/2020|0.75||150400000||15.659999847412|1|2020-08-25|15/06/2020|0.23||66640000||13.239999771118|1|2020-04-20|15/12/2019|0.25||68180000||11.180000305176|1|2019-09-04|15/06/2019|0.24||65550000||9.960000038147|1|2019-03-11|15/12/2018|0.25||65430000||8.6199998855591|1|2019-03-04|15/06/2018|0.18||52130000||8.6300001144409|1|||||||||||
2025-04-07 05:14:15|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|4190|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA000A0BLA62|0||15.07B|15070000000|12.56|1540477|-15.7|-15.04|12.54-12.9|12.56|1200000000|0.45|15.99|10.83B|10830000000|0.81|0.92|7.32|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.14|14|16.7|12.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:14:23|08516|11656|/equities/jazan-dev-co|TADAWULALL|6090|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879642|0||532M|532000000|10.64|148273|-35.36|-17.18|10.56-10.88|10.64|50000000|0.82|-8.96|85.78M|85780000|-1.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.0004|0|0|1.5404|0.0584|48.9482|9.9347|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1|2022-08-25|15/06/2022|0.49||17840000||16.379999160767|1|2022-05-27|15/03/2022|0.07||26310000||17.219999313354|1|2022-03-20|15/12/2021|0.03||36360000||18.799999237061|1|2021-11-08|15/09/2021|0.05||19160000||24.579999923706|1|2021-08-15|15/06/2021|0.16||19820000||26.5|1|2021-05-25|15/03/2021|0.04||23180000||22.180000305176|1|2021-04-01|15/12/2020|0.02||24750000||21.299999237061|1|2020-11-15|15/09/2020|0.17||18650000||16.639999389648|1|2020-08-26|15/06/2020|0.01||19090000||14.039999961853|1|2020-06-02|15/03/2020|0.01||22590000||10.859999656677|1|2020-03-26|15/12/2019|-0.01||22840000||9.0900001525879|1|2019-11-13|15/09/2019|-0.03||19100000||11.5|1|2019-08-22|15/06/2019|-0.04||13280000||12.159999847412|1|2019-05-12|15/03/2019|-0.1||16660000||13.800000190735|1|2019-03-14|15/12/2018|-0.14||27150000||13.840000152588|1|2018-11-05|15/09/2018|0.06||18570000||14.300000190735|1||
2025-04-07 05:14:31|08517|19023|/equities/jouf-cement|TADAWULALL|3091|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA12JG51G9H8|0||1.09B|1090000000|10.04|394647|-14.19|-12.94|10.04-10.38|10.04|108700000|0.64|17.34|318.68M|318680000|0.65|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.66|1|9.66|9.66|18|4|11|0.0046|0|-0.0132|-6.0452|0.0156|26.8188|6.4045|2025-05-27|15/03/2025|||||10.039999961853|1|2025-03-31|15/12/2024|||||10.699999809265|1|2024-11-10|15/09/2024|||||10.180000305176|1|2024-08-08|15/06/2024|||||10.699999809265|1|2024-05-21|15/03/2024||||66000000|11.159999847412|1|2024-03-24|15/12/2023||||88000000|11.279999732971|1|2023-11-09|15/09/2023||||72000000|11.720000267029|1|2023-08-03|15/06/2023||||69000000|12.180000305176|1|2023-05-23|15/03/2023|||||12.5|1|2023-02-28|15/12/2022|0.23||66000000|66000000|13.880000114441|1|2022-10-25|15/09/2022|0.05||74140000|74000000|11.420000076294|1|2022-07-27|15/06/2022|-0.02||49480000|53000000|13.786932945251|1|2022-05-24|15/03/2022|0.04||39600000|39600000|12.747650146484|1|2022-03-31|15/12/2021|-1.28||50010000||14.576260566711|1|2021-11-10|15/09/2021|0.03||54880000||15.102479934692|1|2021-08-19|15/06/2021|0.06||53740000||17.838817596436|1|2021-05-06|15/03/2021|0.14|0.14|67890000|68000000|17.944061279297|1|2021-01-21|15/12/2020|-0.73||67770000||14.970925331116|1||
2025-04-07 05:14:38|08518|19030|/equities/kec|TADAWULALL|4310|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA12IG523B16|0||4.48B|4480000000|13.2|745150|-26.75|-18.38|13-13.5|13.2|339300000|0.6|-231.53|158.8M|158800000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|0.0216|0|0|-0.2813|0.6521|-138.0738|163.5409|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1|2022-08-28|15/06/2022|-0.03||13690000||14.020000457764|1|2022-05-25|15/03/2022|-0.02||15730000||14.420000076294|1|2022-03-31|15/12/2021|-0.06||8940000||16.979999542236|1|2021-11-07|15/09/2021|-0.01||1500000||18|1|2021-08-26|15/06/2021|-0||32020000||20|1|2021-05-17|15/03/2021|-0.01||24630000||17.440000534058|1|2021-04-06|15/12/2020|-0.01||20580000||17.60000038147|1|2020-11-08|15/09/2020|-0.04||9900000||10.920000076294|1|2020-08-31|15/06/2020|||58990000||9.8900003433228|1|2020-06-15|15/03/2020|-0.02||24930000||8.039999961853|1||||||||
2025-04-07 05:14:48|08519|11746|/equities/kingdom|TADAWULALL|4280|SAR|Financials|Investment Holding Companies|Saudi Arabia|SA31RG522S19|0||29.42B|29420000000|7.94|879878|7.59|-11.78|7.84-8.23|7.94|3705882300|0.33|23.61|2.39B|2390000000|0.33|0.28|3.53|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.88|1|6.88|6.88|36|4|30|0.0006|0|0|2.0322|0.5584|38.2009|22.3543|2025-05-19|15/03/2025|||||7.9400000572205|1|2025-03-26|15/12/2024|||||7.9400000572205|1|2024-11-07|15/09/2024|||612000000||10.479999542236|1|2024-08-07|15/06/2024|||647460000|647460000|7.8299999237061|1|2024-05-19|15/03/2024|||||7.0500001907349|1|2024-03-26|15/12/2023|||||7.3800001144409|1|2023-11-09|15/09/2023|||608200000|608200000|7.0300002098083|1|2023-08-13|15/06/2023|||693700000|693700000|7.6599998474121|1|2023-05-23|15/03/2023|||672100000|672100000|8.1800003051758|1|2023-03-30|15/12/2022|0.07||623300000||7.8600001335144|1|2022-11-02|15/09/2022|0.1||649300000||8.460000038147|1|2022-08-25|15/06/2022|0.12||769500000|769500000|9.1099996566772|1|2022-04-18|15/03/2022|1.60||450000000||9.8000001907349|1|2022-01-20|15/12/2021|0.10||573700000||10.220000267029|1|2021-11-03|15/09/2021|0.05||338300000||10.420000076294|1|2021-08-22|15/06/2021|0.11||421500000||10.199999809265|1|2021-04-22|15/03/2021|0.02||174900000||8.1400003433228|1|2021-03-31|15/12/2020|-0.03||116700000||8.079999923706|1|2020-10-21|15/09/2020|-0.06||300400000||8|1|2020-07-30|15/06/2020|-0.3||214500000||6.8200001716614|1
2025-04-07 05:14:54|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|4011|SAR|Consumer Cyclicals|Textiles \u0026 Apparel|Saudi Arabia|SA1430IHULH1|2777||702.91M|702910000|12.26|178915|-20.7|-16.66|11.9-12.48|12.26|57333333|0.9|63.2|2.11B|2109999999.9999998|0.2|0.3|2.45|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|3|-0.0013|0|0|0.7931|0.1034|34.3367|0.4133|2025-05-20|15/03/2025|||||12.260000228882|1|2025-03-20|15/12/2024|||||12.979999542236|1|2024-11-11|15/09/2024|||||13.720000267029|1|2024-08-08|15/06/2024|||||14.220000267029|1|2024-05-01|15/03/2024|||||15.439999580383|1|2024-03-28|15/12/2023|||||17.479999542236|1|2023-10-30|15/09/2023|||||11.939999580383|1|2023-08-10|15/06/2023|||||14.300000190735|1|2023-05-02|15/03/2023|0.2||496300000||14.779999732971|1|2023-03-23|15/12/2022|0.05||387100000||12.39999961853|1|2022-11-06|15/09/2022|0.16||573900000||14.079999923706|1|2022-08-25|15/06/2022|0.15||424000000||15.439999580383|1||||||||
2025-04-07 05:15:03|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|1830|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA14K0Q0SJ16|2900||7.06B|7060000000|135|150190|-37.03|-238|134.6-141.8|135|52273239|0.97|18.53|1.5B|1500000000|8.69|4.72|3.5|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|195.75|11|230.5|157|31|4|28|-0.0329|-0.2327|-0.0027|-0.0702|0.2599|-66.5092|6.3375|2025-08-05|15/06/2025||1.43||408760000|135|1|2025-04-16|15/03/2025||1.54||400780000|135|1|2025-02-10|15/12/2024|2.57|2.53|408000000|457840000|177.80000305176|1|2024-10-29|15/09/2024|3.57|3.57|406000000|397670000|206|1|2024-07-30|15/06/2024|||344000000|369000000|231|1|2024-05-06|15/03/2024|1.79|1.79|344000000|343880000|206|1|2024-03-19|15/12/2023|2.45||398000000|398000000|224.80000305176|1|2023-10-29|15/09/2023|1.41|1.41|348000000|348070000|142.60000610352|1|2023-07-31|15/06/2023|||301900000|301900000|144|1|2023-05-09|15/03/2023|1.2|1.2|277000000|277000000|110.59999847412|1|2023-03-05|15/12/2022|2.05|2.05|336850000|336850000|93.400001525879|1|2022-10-25|15/09/2022|1.3|1.3|264250000|264250000|76.199996948242|1|2022-08-04|15/06/2022|0.69||233000000|233000000|108.19999694824|1|2022-04-19|15/03/2022|0.88|0.88|231800000|231800000|132.19999694824|1|2022-02-07|15/12/2021|1.64|1.37|261000000|261000000|121|1|2021-12-01|15/09/2021|1.45|1.2|253920000|248390000|104.80000305176|1|2021-08-08|15/06/2021|0.97|0.785|221940000|217450000|76.199996948242|1|2021-06-02|15/03/2021|-0.13|0.04|148750000|154000000|77.199996948242|1|2021-03-03|15/12/2020|-0.01|0.81|229000000||72.699996948242|1|2020-12-02|15/09/2020|0.71|0.71|210000000|210000000|71.300003051758|1
2025-04-07 05:15:10|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|1211|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA123GA0ITH7|0||151.23B|151230000000|39.85|2578292|-24.1|-57.4|39.75-42.05|39.85|3794919117|0.48|59.94|32.55B|32549999999.999996|0.78|||2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.3|12|58|29.2|18|4|16|-0.0095|-0.0566|0.0146|-0.9015|0.0494|-16.5525|4.7913|2025-04-21|15/03/2025||0.4||8460000000|39.849998474121|1|2025-03-10|15/12/2024|-0.03|0.35|9970000000|8340000000|45.5|1|2024-11-06|15/09/2024|0.26|0.2412|8050000000|7660000000|54|1|2024-08-12|15/06/2024|0.28|0.28|7180000000|7180000000|42|1|2024-05-14|15/03/2024|0.27|0.27|7350000000|7350000000|50.5|1|2024-02-27|15/12/2023|0.24|0.24|8040000000|8040000000|49.299999237061|1|2023-10-30|15/09/2023|-0.02|-0.02|6230000000|6230000000|36.900001525879|1|2023-08-21|15/06/2023|0.1|0.1|6970000000|6970000000|41.299999237061|1|2023-05-22|15/03/2023|0.11|0.11|8050000000|8050000000|45.533355712891|1|2023-02-14|15/12/2022|0.2733|0.27|9470000000|9470000000|46.666690826416|1|2022-10-26|15/09/2022|0.5667|0.57|10010000000|10010000000|54.600025177002|1|2022-08-02|15/06/2022|1.09|1.09|11880000000|11880000000|37.933353424072|1|2022-05-03|15/03/2022|0.5867|0.57|8910000000|8910000000|46|1|2022-01-21|15/12/2021|0.5667|0.57|8520000000|8520000000|31.229999542236|1|2021-10-18|15/09/2021|0.3433|0.34|6700000000|6700000000|29.569999694824|1|2021-08-04|15/06/2021|0.3|0.3|6100000000|6100000000|23.270000457764|1|2021-05-04|15/03/2021|0.2067|0.21|5450000000|5440000000|18.5|1|2021-02-03|15/12/2020|0.1533|0.15|5550000000|5550000000|13.5|1||
2025-04-07 05:15:16|08523|11696|/equities/natl-metal|TADAWULALL|2220|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA0007879394|0||480.02M|480020000|13.56|162278|-23.65|-19.9|13.54-14.54|13.56|35400000|0.9|-19.47|244.5M|244500000|-0.77|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0107|0|0|0.2036|0.0262|-23.6627|4.2673|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1|2022-08-21|15/06/2022|-0.23||54520000||22.719999313354|1|2022-05-25|15/03/2022|-0.2||77030000||22|1|2022-04-01|15/12/2021|-0.32||61510000||26.89999961853|1|2021-11-08|15/09/2021|-0.22||52190000||31.048559188843|1|2021-08-22|15/06/2021|-0.26||48070000||33.197723388672|1|2021-05-19|15/03/2021|-0.25||65260000||32.969089508057|1|2021-03-31|15/12/2020|-0.7||47260000||33.929355621338|1|2020-11-09|15/09/2020|-0.21||41330000||28.853668212891|1|2020-08-20|15/06/2020|-0.27||37820000||16.333646774292|1|2020-06-18|15/03/2020|-0.27||79550000||13.315670967102|1||||||||
2025-04-07 05:15:23|08524|11615|/equities/malath|TADAWULALL|8020|SAR|Financials|Insurance|Saudi Arabia|SA000A0MJ2J4|0||628M|628000000|12.56|494091|-30.22|-22.06|12.56-13.16|12.56|50000000|0.8|26.67|973.1M|973100000|0.54|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16|2|16|16|6|4|4|-0.0341|0|-0.004|0|0.0827|0|0.81|2025-05-20|15/03/2025|||||12.560000419617|1|2025-03-20|15/12/2024|||300000000||13.89999961853|1|2024-11-04|15/09/2024|||270000000|260000000|14.939999580383|1|2024-08-07|15/06/2024|||226000000|239000000|16.680000305176|1|2024-05-15|15/03/2024|||206000000|206000000|19.440000534058|1|2024-03-21|15/12/2023|||222000000|222000000|21|1||||||||||||||
2025-04-07 05:15:27|08525|11729|/equities/makkah-constru|TADAWULALL|4100|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA0007879659|0||20.48B|20480000000|102.4|234061|19.95|-114.6|101.8-107|102.4|200000000|0.55|52.55|836.04M|836040000|2.06|1.24|1.21|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:15:34|08526|11616|/equities/medgulf|TADAWULALL|8030|SAR|Financials|Insurance|Saudi Arabia|SA000A0MJ2H8|600||2.07B|2069999999.9999998|19.7|1109285|-25.1|-35.05|19.7-20.72|19.7|105000000|0.9|22.52|3.65B|3650000000|0.97|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||12|4|2|0.02|0|0|1.7811|0.0345|-5.22|0.425|2025-05-19|15/03/2025|||||19.700000762939|1|2025-03-21|15/12/2024|||||21.60000038147|1|2024-11-05|15/09/2024|||||21.89999961853|1|2024-08-05|15/06/2024|||||26|1|2024-05-13|15/03/2024|||||31|1|2024-03-20|15/12/2023|||||22.040000915527|1|2023-11-06|15/09/2023|||||13.979999542236|1|2023-08-09|15/06/2023|||||14.159999847412|1|2023-05-11|15/03/2023|||||8.9399995803833|1|2023-04-13|15/12/2022|-1.45||578000000||8.0500001907349|1|2022-11-07|15/09/2022|-0.28||552900000||9.9499998092651|1|2022-08-21|15/06/2022|-0.73||540200000||12.579999923706|1||||||||
2025-04-07 05:15:39|08527|1141642|/equities/mefic-reit|TADAWULALL|4346|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14I0523T54|0||280.65M|280650000|3.83|109747|-22.94|-5.03|3.71-3.86|3.83|73276800|0.27|10.21|95.75M|95750000|0.38|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:15:46|08528|11709|/equities/mesc|TADAWULALL|2370|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA11TGN15119|0||1.33B|1330000000|33.25|383899|16.67|-48.05|33.25-33.8|33.25|40000000|0.79|16.22|1.14B|1140000000|2.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||24|4|23|0.012|0|0|-0.9256|0.0143|26.8578|0.9478|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1|2022-08-24|15/06/2022|-0.3||198200000||14|1|2022-06-01|15/03/2022|||187600000||15.119999885559|1|2022-04-11|15/12/2021|-0.44||144800000||16.700000762939|1|2021-11-11|15/09/2021|-0.23||135900000||20.180000305176|1|2021-09-13|15/06/2021|0.07||124100000||22.940000534058|1|2021-05-17|15/03/2021|0.02||111800000||20.059999465942|1|2021-04-05|15/12/2020|-0.03||134200000||21|1|2020-11-12|15/09/2020|0.11||136100000||15.39999961853|1|2020-09-01|15/06/2020|-0.04||115100000||11.779999732971|1|2020-05-19|15/03/2020|0.01||140200000||8.3999996185303|1|2020-03-31|15/12/2019|-0.2||115700000||7.25|1|2019-11-04|15/09/2019|-0||118600000||8.7200002670288|1|2019-08-21|15/06/2019|-0.15||119200000||10.380000114441|1|2019-05-06|15/03/2019|-0.26||114700000||10.060000419617|1|2019-04-04|15/12/2018|-0.93||134500000||11.300000190735|1|2018-11-08|15/09/2018|-0.21||144000000||13.039999961853|1|2018-08-29|15/06/2018|-0.42||149600000||12.189999580383|1|2018-05-20|15/03/2018|-0.16||163900000||12.60000038147|1
2025-04-07 05:15:53|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|4009|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA141H01UKH9|4220||5.57B|5570000000|60.5|328880|-34.02|-98.3|60.3-63.2|60.5|92040000|0.28|21.87|2.88B|2880000000|3.06|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.79|7|92.3|76|6|4|4|-0.0469|0|-0.018|0.2105|0.0104|26.59|2.425|2025-05-12|15/03/2025|||||60.5|1|2025-03-02|15/12/2024|0.69||749000000|792000000|76.900001525879|1|2024-11-03|15/09/2024|0.57|0.57|732000000|739000000|72.300003051758|1|2024-08-04|15/06/2024|||713000000|732000000|77.400001525879|1|2024-05-05|15/03/2024|||689000000|689000000|91|1|2024-03-31|15/12/2023|||720000000|720000000|110|1||||||||||||||
2025-04-07 05:16:00|08530|953109|/equities/middle-east-paper-co|TADAWULALL|1202|SAR|Basic Materials|Paper \u0026 Forest Products|Saudi Arabia|SA13Q050IP16|0||2.32B|2320000000|26.8|514550|-38.67|-45.35|26.8-28.8|26.8|86666665|0.18|-35.06|1.07B|1070000000.0000001|-0.89|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36|1|36|36|12|4|6|-0.0232|0|-0.0039|-0.5546|-0.0544|14.14|3.0117|2025-04-29|15/03/2025|||||26.799999237061|1|2025-03-31|15/12/2024|||||31.200000762939|1|2024-11-11|15/09/2024|||277000000|276000000|39.150001525879|1|2024-08-11|15/06/2024|||255000000|262000000|37.950000762939|1|2024-05-19|15/03/2024|||243000000|243000000|41|1|2024-03-30|15/12/2023|||||42.5|1|2023-11-08|15/09/2023|||||29|1|2023-08-08|15/06/2023|||209000000|209000000|33.5|1|2023-05-21|15/03/2023|||224000000|224000000|35.849998474121|1|2023-03-21|15/12/2022|0.37||232000000|232000000|30.75|1|2022-11-08|15/09/2022|1.08||303500000||33.600849151611|1|2022-08-16|15/06/2022|1.97||346900000||46.951187133789|1||||||||
2025-04-07 05:16:06|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|4002|SAR|Healthcare|Healthcare Providers \u0026 Services|Saudi Arabia|SA12C051UH11|2389||13.62B|13620000000|68.1|744031|-49.41|-144|68.1-72|68.1|200000000|0.47|23.75|2.88B|2880000000|3.23|1.75|2.57|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|104.33|14|134.2|77|6|4|3|-0.0568|-0.233|-0.021|-0.0066|0.0159|28.8033|6.43|2025-08-07|15/06/2025||0.9916||856280000|68.099998474121|1|2025-05-08|15/03/2025||1.1||891920000|68.099998474121|1|2025-03-05|15/12/2024|0.89|1.5|755770000|821910000|84|1|2024-11-04|15/09/2024|0.724|0.865|711000000|713310000|95.699996948242|1|2024-08-05|15/06/2024|0.81|1.26|690000000|690150000|112|1|2024-05-13|15/03/2024|0.945|0.95|723000000|722960000|133.80000305176|1||||||||||||||
2025-04-07 05:16:12|08532|1054997|/equities/mulkia-gulf|TADAWULALL|4336|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14CG523O51|0||499.11M|499110000|4.81|122955|-21.92|-6.16|4.8-4.97|4.81|103765995|0.02|39.48|115.31M|115310000|0.13|0.32|6.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||8|2|7|0.0024|0|0|-0.2544|0.136|22.0229|12.6857|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1|2022-04-12|15/12/2021|0.14||37250000||9.920000076294|1|2021-08-31|15/06/2021|0.3||39280000||10.119999885559|1|2021-03-11|15/12/2020|0.18||32440000||9|1|2020-11-09|15/06/2020|0.09||37590000||8.7299995422363|1|2020-09-09|15/12/2019|0.14||30000000||8.7299995422363|1|2020-09-09|15/12/2018|0.05||29650000||8.7299995422363|1||||||||||||
2025-04-07 05:16:19|08533|1054998|/equities/musharaka|TADAWULALL|4335|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14BG523NL8|0||378.4M|378400000|4.3|113316|-23.49|-5.62|4.29-4.44|4.3|88000000|0.33|-18.65|108.91M|108910000|-0.27|0.34|7.88|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|2|5|0.0022|0|0|-0.3081|0.0014|-14.134|9.034|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1|2022-07-13|15/12/2021|0.17||45470000||9.8199996948242|1|2021-09-01|15/06/2021|0.17||43320000||10.079999923706|1|2021-04-05|15/12/2020|0.15||42380000||10|1|2020-08-18|15/06/2020|0.26||51070000||8.3999996185303|1||||||||||||||
2025-04-07 05:16:28|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|6010|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879568|4852||7.05B|7050000000|23.38|2030369|-19.66|-35.6|22.8-23.8|23.38|301640000|0.65|9.77|3.22B|3220000000|2.57|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|29.44|3|31|28|39|4|33|-0.0062|0|-0.0002|-3.74|0.0121|9.3725|3.2988|2025-05-06|15/03/2025|||||23.379999160767|1|2025-02-24|15/12/2024|||781000000||26.950000762939|1|2024-10-20|15/09/2024|0.38||791000000|791000000|27.450000762939|1|2024-07-21|15/06/2024|||790000000|790000000|30.950000762939|1|2024-05-05|15/03/2024|||858000000|858000000|35.349998474121|1|2024-02-18|15/12/2023|||801000000|801000000|32.099998474121|1|2023-10-29|15/09/2023|||861100000|861100000|21.890441894531|1|2023-07-30|15/06/2023||||786000000|23.633081436157|1|2023-05-03|15/03/2023|0.37||749400000|749400000|14.036618232727|1|2023-03-20|15/12/2022|0.25||670300000|609000000|12.293976783752|1|2022-10-23|15/09/2022|0.27||702700000|662000000|12.556567192078|1|2022-07-25|15/06/2022|0.27||707800000|580000000|14.848259925842|1|2022-05-10|15/03/2022|0.15||607300000|607300000|15.063105583191|1|2022-03-24|15/12/2021|-2.72||599000000|599000000|30.5|1|2021-11-10|15/09/2021|0.03||591000000|591000000|34.049999237061|1|2021-08-04|15/06/2021|-0.17||583000000|583000000|39.849998474121|1|2021-05-11|15/03/2021|-0.68||536400000|593000000|40.5|1|2021-03-29|15/12/2020|-0.68||548600000||31.25|1|2020-11-04|15/09/2020|-0.44||587200000|619000000|28.39999961853|1|2020-07-27|15/06/2020|1.3||608100000|646000000|30.549999237061|1
2025-04-07 05:16:38|08535|40407|/equities/najran-cement|TADAWULALL|3002|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA132051ET14|0||1.39B|1390000000|8.16|528757|-20.62|-10.3|8.15-8.69|8.16|170000000|0.66|22.16|534.51M|534510000|0.4|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.8|3|10|9.6|37|4|34|-0.0046|-0.3|-0.008|-0.0941|0.0646|-0.4213|4.5142|2025-05-20|15/03/2025|||||8.1599998474121|1|2025-03-16|15/12/2024|||139500000|144000000|8.6899995803833|1|2024-11-04|15/09/2024|||135000000|139500000|9.1300001144409|1|2024-08-07|15/06/2024|||113000000|113000000|8.2600002288818|1|2024-05-19|15/03/2024|||138000000|138000000|9.8699998855591|1|2024-05-05|15/12/2023|||117000000|117000000|9.9399995803833|1|2023-11-09|15/09/2023|||114000000|114000000|10.659999847412|1|2023-07-31|15/06/2023|||101000000|101000000|13.39999961853|1|2023-05-16|15/03/2023|||144000000|144000000|14.180000305176|1|2023-03-05|15/12/2022|0.29||160000000|160000000|12.340000152588|1|2022-10-31|15/09/2022|0.16||128000000|128000000|12.619999885559|1|2022-08-01|15/06/2022|0.08||108000000|108000000|15.359999656677|1|2022-05-19|15/03/2022|0.14||140000000|140000000|17.020000457764|1|2022-02-23|15/12/2021|0.21||140000000|140000000|18.200000762939|1|2021-10-18|15/09/2021|0.21||134000000|134000000|19.299999237061|1|2021-08-04|15/06/2021|0.19||131600000|130000000|23.379999160767|1|2021-04-19|15/03/2021|0.36||182000000|182000000|22.39999961853|1|2021-02-23|15/12/2020|0.49||186000000|186000000|19.879999160767|1|2020-10-19|15/09/2020|0.28||159000000|159000000|16.89999961853|1|2020-08-03|15/06/2020|-0.19||121000000||11.760000228882|1
2025-04-07 05:16:49|08536|11695|/equities/nama-chems-co|TADAWULALL|2210|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879386|0||716.18M|716180000|30.45|107620|-4.84|-32.65|27.45-30.45|30.45|23520000|0.55|-7.51|383.78M|383780000|-3.69|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||25|4|24|0.0074|0|0|-0.6848|0.0363|1.9271|1.2667|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1|2023-03-21|15/12/2022|-0.75||117200000||31.549999237061|1|2022-11-16|15/09/2022|-0.23||132300000||40.5|1|2022-08-03|15/06/2022|1.13||154900000||43|1|2022-05-08|15/03/2022|1.42||172800000||41.549999237061|1|2022-03-20|15/12/2021|0.12||133800000||38.75|1|2021-11-03|15/09/2021|0.21||134800000||39.599998474121|1|2021-08-11|15/06/2021|0.41||122800000||46|1|2021-05-05|15/03/2021|0.42||162800000||38.549999237061|1|2021-03-31|15/12/2020|-1.06||114700000||36.200000762939|1|2020-11-02|15/09/2020|-0.42||99950000||26.25|1|2020-08-05|15/06/2020|-0.14||104500000||20.239999771118|1|2020-06-04|15/03/2020|-0.31||120000000||18.479999542236|1|2020-03-30|15/12/2019|0.46||124000000||17.39999961853|1|2019-11-11|15/09/2019|-0.27||119500000||24.280000686646|1|2019-08-07|15/06/2019|-0.04||134200000||20.799999237061|1|2019-05-12|15/03/2019|-0.1||148300000||23.60000038147|1|2019-03-26|15/12/2018|-0.76||142700000||26.299999237061|1|2018-11-04|15/09/2018|0.03||137500000||30.700000762939|1|2018-07-30|15/06/2018|1||162400000||30.89999961853|1
2025-04-07 05:16:56|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|1180|SAR|Financials|Banking Services|Saudi Arabia|SA13L050IE10|15679||195B|195000000000|32.8|5834851|-20.39|-40.9|32.65-33.45|32.8|5945000000|0.38|9.84|57.84B|57840000000|3.44|2.8|8.54|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.88|15|53.5|39.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:17:03|08538|1116144|/equities/national-company-learning|TADAWULALL|4291|SAR|Academic \u0026 Educational Services|School, College \u0026 University|Saudi Arabia|SA14L09I31H9|2100||6.32B|6320000000|147|53174|-0.14|-244.4|147-161.2|147|43000000|0.54|39.41|631.56M|631560000|4|2.1|1.43|2025-06-17 00:00:00|2025-06-17|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|175|2|190|160|12|4|9|0.0105|0|0.0027|0.3228|0.0884|36.53|11.0133|2025-06-17|15/04/2025|||||147|1|2025-04-03|15/01/2025|||||159.60000610352|1|2025-01-14|15/11/2024|||170000000||188.60000610352|1|2024-11-18|15/08/2024|||146000000||208.19999694824|1|2024-07-04|15/05/2024|||145000000|146000000|169|1|2024-04-04|15/02/2024|||145000000|145000000|140.60000610352|1|2024-01-09|15/11/2023|||131000000|131000000|127.19999694824|1|2023-11-26|15/08/2023|||119000000|119000000|111.80000305176|1|2023-07-18|15/05/2023|||118000000|118000000|114.40000152588|1|2023-04-10|15/02/2023|0.64||116000000|116000000|107.80000305176|1|2023-01-05|15/11/2022|0.6||108000000|105000000|71.400001525879|1|2022-11-16|15/08/2022|0.38||82000000|82000000|63.700000762939|1||||||||
2025-04-07 05:17:10|08539|11684|/equities/nat-gypsum-co|TADAWULALL|2090|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879204|600||618.13M|618130000|19.52|147695|-27.03|-30.5|19.5-19.9|19.52|31666667|0.98|-51.74|60.99M|60990000|-0.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.0003|0|0|-1.4374|0.016|40.1118|11.3571|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1|2022-08-29|15/06/2022|0.05||17650000||30.39999961853|1|2022-05-31|15/03/2022|0.1||14580000||37.599998474121|1|2022-04-10|15/12/2021|-0.17||16590000||41.200000762939|1|2021-11-16|15/09/2021|0.19||22100000||44|1|2021-08-26|15/06/2021|0.18||19870000||48.799999237061|1|2021-05-25|15/03/2021|0.45||27010000||38|1|2021-04-05|15/12/2020|0.16||24660000||31.39999961853|1|2020-10-28|15/09/2020|0.3||29540000||25.700000762939|1|2020-08-24|15/06/2020|0.16||17860000||18.219999313354|1|2020-06-07|15/03/2020|0.56||34990000||13.260000228882|1|2020-03-16|15/12/2019|0.3||24920000||11.800000190735|1|2019-10-31|15/09/2019|0.22||21490000||12.079999923706|1|2019-08-08|15/06/2019|-0.06||12520000||11.720000267029|1|2019-05-31|15/03/2019|-0.11||11250000||11.10000038147|1|2019-03-19|15/12/2018|0.21||13180000||12.5|1|2018-11-08|15/09/2018|0.1||18050000||12.439999580383|1||
2025-04-07 05:17:18|08540|48637|/equities/northern-region-cement-co|TADAWULALL|3004|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA136051EU12|557||1.54B|1540000000|8.57|437851|-13.52|-10.1|8.53-8.93|8.57|180000000|0.46|16.14|622.52M|622520000|0.56|0.5|5.83|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.3|1|9.3|9.3|36|4|30|0.0043|0|-0.0194|0.0352|0.0446|24.2157|3.836|2025-05-15|15/03/2025|||||8.5699996948242|1|2025-03-31|15/12/2024|||||8.9799995422363|1|2024-11-07|15/09/2024|||||8.960000038147|1|2024-08-07|15/06/2024|||||8.8000001907349|1|2024-04-29|15/03/2024||||139000000|9.670000076294|1|2024-03-21|15/12/2023||||174000000|9.9399995803833|1|2023-11-02|15/09/2023||||163000000|10.180000305176|1|2023-08-03|15/06/2023||||163000000|11.5|1|2023-05-18|15/03/2023||||175000000|12.159999847412|1|2023-03-16|15/12/2022|0.2||168000000|168000000|11|1|2022-11-10|15/09/2022|0.15||166000000|166000000|11.479999542236|1|2022-08-04|15/06/2022|0.14||133400000|126000000|11.739999771118|1|2022-05-04|15/03/2022|0.13||54400000|54400000|13.60000038147|1|2022-03-28|15/12/2021|0.20||126600000||13.579999923706|1|2021-11-11|15/09/2021|0.10||128100000||14.260000228882|1|2021-08-04|15/06/2021|0.11||145300000||18.620000839233|1|2021-05-03|15/03/2021|0.18||161900000|167000000|17.219999313354|1|2021-01-19|15/12/2020|0.25||166400000||12.420000076294|1|2020-10-15|15/09/2020|0.12||172900000|159000000|12.420000076294|1|2020-08-05|15/06/2020|0.08||132000000|124000000|10.060000419617|1
2025-04-07 05:17:28|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|2380|SAR|Energy|Oil \u0026 Gas|Saudi Arabia|SA120GAH5617|2944||11.95B|11950000000|7.15|956762|-7.02|-8.92|7-7.39|7.15|1671000000|0.59|-2.89|39.35B|39350000000|-2.72|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.68|1|7.68|7.68|41|4|32|-0.0047|-0.5086|-0.0199|2.0992|0.0573|5.8379|0.6194|2025-05-08|15/03/2025|||||7.1500000953674|1|2025-03-21|15/12/2024|||||7.6799998283386|1|2024-11-10|15/09/2024|||9960000000||8.3699998855591|1|2024-08-07|15/06/2024|||9520000000||7.4000000953674|1|2024-05-14|15/03/2024|||||7.3499999046326|1|2024-03-24|15/12/2023|||||7.9200000762939|1|2023-11-08|15/09/2023|||||10.140000343323|1|2023-08-08|15/06/2023|||||10.180000305176|1|2023-05-10|15/03/2023|-0.58||10980000000|13029000000|11.060000419617|1|2023-03-14|15/12/2022|-1.08||10810000000||10.180000305176|1|2022-11-08|15/09/2022|-0.86||12650000000|12650000000|12.039999961853|1|2022-08-09|15/06/2022|1.58||18100000000||18.659999847412|1|2022-05-12|15/03/2022|0.83||14400000000||20.978357315063|1|2022-01-20|15/12/2021|0.51||13120000000|13120000000|17.230972290039|1|2021-11-09|15/09/2021|0.82||11280000000||18.912042617798|1|2021-08-10|15/06/2021|0.74||11110000000||17.546171188354|1|2021-04-27|15/03/2021|0.74||10140000000|10140000000|13.392527580261|1|2021-02-17|15/12/2020|0.07||8050000000||9.8482713699341|1|2020-10-21|15/09/2020|0.70||7050000000||10.632769584656|1|2020-08-11|15/06/2020|-1.64||2710000000||8.8956642150879|1
2025-04-07 05:17:36|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|2002|SAR|Basic Materials|Chemicals|Saudi Arabia|SA12BG50V917|0||21.82B|21820000000|45.45|309299|0|-46|45.4-46|46.05|480000000|0.73|15.96|1.70B|1700000000|2.85|0.75|1.63|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|buy|sell|strong_buy|strong_buy|||||31|4|25|-0.0067|0.1361|0.0873|-0.0767|0.0311|16.7214|1.7848|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1|2022-01-20|15/12/2021|0.52|0.23|1990000000|2020000000|44.049999237061|1|2021-10-18|15/09/2021|0.415|0.565|2090000000|2190000000|50.900001525879|1|2021-07-27|15/06/2021|1.16|0.6933|2460000000|2250000000|44.849998474121|1|2021-04-22|15/03/2021|0.65|0.66|2130000000|1800000000|48.099998474121|1|2021-01-31|15/12/2020|0.555|0.31|1600000000|1620000000|34.700000762939|1|2020-10-19|15/09/2020|0.24|0.22|1440000000|1370000000|29.299999237061|1|2020-08-12|15/06/2020|0.13|-0.17|1350000000|1340000000|26.85000038147|1|2020-04-16|15/03/2020|0.1|0.16|1520000000|1590000000|19.540000915527|1|2020-03-09|15/12/2019|0.27|0.27|1810000000|1790000000|20.89999961853|1|2019-10-21|15/09/2019|0.28|0.27|1960000000|1650000000|22.200000762939|1|2019-07-23|15/06/2019|0.38|0.44|1650000000|1850000000|23.020000457764|1|2019-04-18|15/03/2019|0.54|0.41|1770000000|2020000000|28.200000762939|1|2019-03-11|15/12/2018|0.51|0.5|2180000000|2080000000|26.39999961853|1|2018-10-15|15/09/2018|0.64|0.56|2300000000|2080000000|22.5|1|2018-07-18|15/06/2018|0.6|0.6|2240000000|2210000000|29.700000762939|1|2018-04-19|15/03/2018|0.7|0.67|2210000000|2180000000|27.35000038147|1|2018-02-22|15/12/2017|0.81||2170000000||19.700000762939|1|2017-10-16|15/09/2017|0.41|0.38|1760000000||17.239999771118|1
2025-04-07 05:17:42|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|3040|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879493|0||5.45B|5450000000|49.6|107828|-16.64|-61.5|49.6-52.5|49.6|109791647|0.49|17.65|967.58M|967580000|2.98|3.2|6.45|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55.82|6|58.6|54.3|12|4|10|-0.0019|0.0314|-0.0112|0.123|0.0849|29.113|9.119|2025-04-29|15/03/2025|||||49.599998474121|1|2025-03-19|15/12/2024|0.575||257000000||51.299999237061|1|2024-11-10|15/09/2024|0.93|0.93|265000000|315330000|53.5|1|2024-08-11|15/06/2024|0.83|0.83|276000000|289000000|51.900001525879|1|2024-05-16|15/03/2024|0.53|0.53|270000000|270000000|60|1|2024-02-21|15/12/2023||0.63|151000000|151000000|58.799999237061|1|2023-11-08|15/09/2023|0.45|0.45|121000000|121000000|62.599998474121|1|2023-08-10|15/06/2023|0.37|0.37|137000000|137000000|69|1|2023-05-03|15/03/2023|0.67|0.67|174000000|174000000|70|1|2023-02-20|15/12/2022|0.59|0.46|217000000|217000000|66.800003051758|1|2022-11-06|15/09/2022|0.35|0.35|182500000|167000000|72.400001525879|1|2022-08-16|15/06/2022|0.32|0.32|152100000|152100000|81.699996948242|1||||||||
2025-04-07 05:17:51|08544|997128|/equities/raydan-co|TADAWULALL|6012|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA14TG92TU17|0||272.85M|272850000|17.26|330725|-32.05|-34.9|17.26-18.62|17.26|15808467|1.31|-4.15|155.37M|155370000|-4.62|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0117|0|0|-0.0899|0.0132|16.2235|2.9891|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1|2022-08-28|15/06/2022|-0.51||43050000||28.394529342651|1|2022-05-25|15/03/2022|-0.14||37340000||29.888977050781|1|2022-04-04|15/12/2021|-0.16||35260000||38.983768463135|1|2021-11-15|15/09/2021|-0.69||29830000||46.199821472168|1|2021-08-23|15/06/2021|-0.14||34980000||60.631927490234|1|2021-05-25|15/03/2021|-0.39||34320000||51.248279571533|1|2021-04-22|15/12/2020|-1.31||32400000||53.026611328125|1|2020-11-11|15/09/2020|-1.7||29400000||35.889999389648|1|2020-08-26|15/03/2020|-0.3||48680000||35.830001831055|1|2020-08-24|15/06/2020|-0.69||72100000||35.5|1|2020-04-27|15/12/2019|-0.45||51320000||22.079999923706|1|2019-11-11|15/09/2019|0.08||61310000||41.869998931885|1|2019-09-12|15/06/2019|0.12||63120000||22.760000228882|1|2019-04-30|15/03/2019|0.03||54740000||22.309999465942|1|2019-04-01|15/12/2018|0.06||55760000||23.440000534058|1|2018-12-17|15/09/2018|0.21||62060000||24.059999465942|1|2018-08-02|15/06/2018|0.31||66580000||20.659999847412|1|2018-04-29|15/03/2018|0.23||62150000||25.75|1
2025-04-07 05:17:59|08545|11741|/equities/red-sea-housin|TADAWULALL|4230|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA000A0KEWM4|0||1.13B|1130000000|37.35|278540|28.35|-80|37.35-39.9|37.35|30234400|1.29|-119.29|3.15B|3150000000|-0.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.015|0|0|0.2065|0.0107|-17.3558|2.0021|2024-11-11|15/09/2024|||||77|1|2024-08-08|15/06/2024|||||25.89999961853|1|2024-05-19|15/03/2024|||||31.60000038147|1|2024-03-28|15/12/2023|||||27.89999961853|1|2023-11-09|15/09/2023|||||20.299999237061|1|2023-09-10|15/06/2023|||||23.520000457764|1|2023-05-23|15/03/2023|||||25.89999961853|1|2023-05-07|15/12/2022|-2.43||150400000||26.75|1|2022-11-09|15/09/2022|-1.85||89410000||30.14999961853|1|2022-08-07|15/06/2022|-1.58||62570000||29.450000762939|1|2022-05-12|15/03/2022|-0.31||117200000||32.308002471924|1|2022-03-29|15/12/2021|-0.62||112800000||39.888870239258|1|2021-11-10|15/09/2021|-0.52||119300000||47.588813781738|1|2021-08-09|15/06/2021|-0.49||127700000||58.940273284912|1|2021-05-13|15/03/2021|-0.54||108400000||54.276649475098|1|2021-03-31|15/12/2020|-1.02||135200000||54.97123336792|1|2020-10-21|15/09/2020|-0.75||114000000||42.66720199585|1|2020-08-13|15/06/2020|-0.46||128800000||30.998218536377|1|2020-05-07|15/03/2020|-0.42||155500000||23.379999160767|1|2020-03-09|15/12/2019|0.24||228900000||23.930000305176|1
2025-04-07 05:18:09|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|1010|SAR|Financials|Banking Services|Saudi Arabia|SA0007879048|6087||88.05B|88050000000|29.4|2826902|-1.34|-33.2|29.35-30.95|29.4|2995027434|0.66|9.7|24.23B|24230000000|3.01|1.7|5.78|2025-04-29 00:00:00|2025-04-29|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|35.04|16|45.5|28.5|48|4|45|0.0027|0.0523|0.0407|0.0558|0.0196|11.8631|5.7653|2025-08-05|15/06/2025||0.8053||4570000000|29.39999961853|1|2025-04-29|15/03/2025||0.7963||4530000000|29.39999961853|1|2025-02-03|15/12/2024|0.7335|0.7156|4650000000|4340000000|29.5|1|2024-10-21|15/09/2024|0.8552|0.7689|4540000000|4340000000|24.299999237061|1|2024-08-04|15/06/2024|0.7584|0.75|4000000000|4000000000|27.25|1|2024-04-28|15/03/2024|0.6557|0.66|4090000000|4090000000|27.700000762939|1|2024-02-12|15/12/2023|0.6351|0.64|3930000000|3930000000|29.75|1|2023-10-22|15/09/2023|0.6613|0.66|3980000000|3960000000|26.299999237061|1|2023-07-19|15/06/2023|0.6241|0.62|3950000000|3940000000|35|1|2023-05-02|15/03/2023|0.6608|0.66|4040000000|4020000000|31.10000038147|1|2023-02-13|15/12/2022|0.72|0.72|3740000000|3760000000|26.89999961853|1|2022-10-23|15/09/2022|0.61|0.61|3530000000|3530000000|35.349998474121|1|2022-08-04|15/06/2022|0.53|0.53|3230000000|3220000000|36.450000762939|1|2022-05-12|15/03/2022|0.51|0.51|3100000000|3090000000|38.5|1|2022-03-09|15/12/2021|0.54|0.54|2950000000|2950000000|37.150001525879|1|2021-10-20|15/09/2021|0.51|0.51|2820000000|2820000000|28.25|1|2021-07-21|15/06/2021|0.5|0.5|2980000000|2980000000|25.950000762939|1|2021-04-29|15/03/2021|0.45|0.45|2820000000|2820000000|27|1|2021-02-21|15/12/2020|0.29|0.29|2790000000|2790000000|20.5|1|2020-10-14|15/09/2020|0.43|0.43|2760000000|2790000000|19.60000038147|1
2025-04-07 05:18:16|08547|994496|/equities/riyad-reit|TADAWULALL|4330|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA145G523L57|300||1.03B|1030000000|6.01|149593|-24.87|-8.03|6.01-6.22|6.01|171697101|0.05|-5.71|293.93M|293930000|-1.09|0.31|5.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|2|10|0.0077|0|0|0.1382|0.3645|23.104|11.454|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1|2021-09-01|15/06/2021|0.19||109200000||10.239999771118|1|2021-04-05|15/12/2020|0.12||97620000||8.7299995422363|1|2020-08-25|15/06/2020|0.14||88400000||8.0200004577637|1|2020-04-06|15/12/2019|0.22||92120000||7.9499998092651|1|2019-10-01|15/06/2019|0.2||89080000||8.0200004577637|1|2019-04-17|15/12/2018|0.23||115100000||7.6599998474121|1|2018-08-02|15/06/2018|0.14||33970000||8.8500003814697|1|2018-04-03|15/12/2017|0.21||21620000||8.9499998092651|1|2017-08-03|15/06/2017|0.19||16900000||12.10000038147|1|||||||||
2025-04-07 05:18:27|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|1060|SAR|Financials|Banking Services|Saudi Arabia|SA0007879089|4470||68.84B|68840000000|33.5|1743144|-20.62|-41.95|33.25-35.3|33.5|2054794522|0.62|9.38|20.51B|20510000000|3.78|2|5.97|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.94|13|54|42.85|48|4|45|-0.0011|0.0196|0.0348|0.0573|0.0212|13.3593|7.6647|2025-07-30|15/06/2025||0.9803||3690000000|33.5|1|2025-04-23|15/03/2025||0.9613||3640000000|33.5|1|2025-02-02|15/12/2024|1|1.01|3550000000|3550000000|35.950000762939|1|2024-10-29|15/09/2024|0.92|0.9397|3530000000|3540000000|35.400001525879|1|2024-08-05|15/06/2024|0.9822|0.97|3490000000|3490000000|37.5|1|2024-05-05|15/03/2024|0.9922|0.98|3450000000|3450000000|41.400001525879|1|2024-02-08|15/12/2023|0.9151|0.92|3180000000|3180000000|36.650001525879|1|2023-10-25|15/09/2023|0.8908|0.9|3250000000|3250000000|31.950000762939|1|2023-07-27|15/06/2023|0.752|0.75|3070000000|3070000000|41|1|2023-05-06|15/03/2023|0.8594|0.86|3220000000|3220000000|34.75|1|2023-02-21|15/12/2022|0.68|0.68|2730000000|2710000000|34.900001525879|1|2022-10-20|15/09/2022|0.68|0.68|2560000000|2560000000|43.200000762939|1|2022-08-03|15/06/2022|0.53|0.53|2310000000|2310000000|41.900001525879|1|2022-04-13|15/03/2022|0.49|0.49|2110000000|2110000000|45.950000762939|1|2022-01-17|15/12/2021|0.21|0.21|1990000000|1990000000|39.049999237061|1|2021-10-25|15/09/2021|0.43|0.43|1970000000|1970000000|33.950000762939|1|2021-08-04|15/06/2021|0.45|0.45|1980000000|1980000000|31.75|1|2021-04-29|15/03/2021|0.47|0.47|2010000000|2010000000|31.10000038147|1|2021-01-18|15/12/2020|0.31|0.31|2020000000|2020000000|25.450000762939|1|2020-10-26|15/09/2020|0.51|0.51|2140000000|2140000000|24.89999961853|1
2025-04-07 05:18:35|08549|11621|/equities/sabb-takaful|TADAWULALL|8080|SAR|Financials|Insurance|Saudi Arabia|SA000A0MLUF3|73||391M|391000000|11.5|289590|0|-11.98|11.5-11.98|11.84|34000000|1.13|-67.3|196.16M|196160000|-0.171|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|21|0.0021|0|0|-2.4261|0.1103|127.4014|6.2076|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1|2022-05-19|15/03/2022|-0.08||57170000||19.379999160767|1|2022-03-15|15/12/2021|-0.23||38820000||20.920000076294|1|2021-10-18|15/09/2021|0.01||37760000||30.299999237061|1|2021-08-17|15/06/2021|0.04||36390000||32.299999237061|1|2021-04-19|15/03/2021|0.01||39110000||33.599998474121|1|2021-03-21|15/12/2020|-0.29||31960000||32.700000762939|1|2020-10-19|15/09/2020|-0.2||35280000||28.799999237061|1|2020-07-23|15/06/2020|-0.08||31310000||23.260000228882|1|2020-04-27|15/03/2020|-0.34||31990000||15.279999732971|1|2020-01-21|15/12/2019|-0.41||28380000||17.340000152588|1|2019-10-28|15/09/2019|-0.12||29060000||15|1|2019-07-25|15/06/2019|-0.2||30060000||16.799999237061|1|2019-04-29|15/03/2019|0.04||29170000||18.159999847412|1|2019-01-15|15/12/2018|0.1||29710000||17.280000686646|1|2018-10-15|15/09/2018|-0.1||35270000||16.39999961853|1|2018-07-26|15/06/2018|0.01||30590000||20.360000610352|1|2018-04-16|15/03/2018|0.02||31500000||22.059999465942|1|2018-03-15|15/12/2017|-0.34||9190000||22.510000228882|1
2025-04-07 05:18:45|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|2010|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879121|40||181.5B|181500000000|60.5|1900378|-31.56|-87.4|59.8-61.4|60.5|3000000000|0.45|89.46|139.98B|139980000000|0.7|3.4|5.62|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.38|15|99|57|48|4|45|-0.0028|-0.1498|-0|-0.3629|0.0024|35.3728|1.896|2025-07-31|15/06/2025||0.6426||35400000000|60.5|1|2025-05-07|15/03/2025||0.63||35400000000|60.5|1|2025-02-25|15/12/2024|-0.63|0.431|34700000000|33070000000|65|1|2024-11-02|15/09/2024|0.33|0.4935|36880000000|36880000000|72.699996948242|1|2024-07-31|15/06/2024|0.73|0.3467|35720000000|34260000000|78.699996948242|1|2024-05-01|15/03/2024|0.21|0.17|32690000000|32690000000|84.5|1|2024-02-27|15/12/2023|-0.36|-0.18|35030000000|31870000000|78.800003051758|1|2023-11-02|15/09/2023|0.18|0.18|35980000000|35980000000|75.699996948242|1|2023-08-03|15/06/2023|0.39|0.39|37170000000|36550000000|85.400001525879|1|2023-05-04|15/03/2023|0.2195|0.22|39690000000|39690000000|89.900001525879|1|2023-02-28|15/12/2022|0.22|0.22|42980000000|42980000000|91.900001525879|1|2022-10-24|15/09/2022|1.36|1.07|47220000000|46870000000|93.699996948242|1|2022-08-09|15/06/2022|2.61|2.6|55980000000|55980000000|101.19999694824|1|2022-05-12|15/03/2022|2.16|2.17|52640000000|52630000000|123|1|2022-02-03|15/12/2021|1.7|1.7|51280000000|51280000000|123.40000152588|1|2021-10-25|15/09/2021|1.86|1.86|43700000000|43700000000|134.80000305176|1|2021-08-05|15/06/2021|2.55|2.55|42420000000|42420000000|124.19999694824|1|2021-04-29|15/03/2021|1.62|0.87|37530000000|37830000000|127.80000305176|1|2021-01-31|15/12/2020|0.715|0.64|32840000000|32830000000|102.59999847412|1|2020-10-26|15/09/2020|0.14|0.2525|29300000000|28400000000|93.199996948242|1
2025-04-07 05:18:55|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|2020|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879139|969||47.18B|47180000000|99.1|514220|-18.64|-122.6|98.5-101.2|99.1|476035404|0.24|14.91|11.06B|11060000000|6.99|6|6.05|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.19|12|145|117|47|4|44|0.0034|-0.057|-0.0167|0.1338|0.0476|21.8995|9.303|2025-08-05|15/06/2025||1.87||2730000000|99.099998474121|1|2025-04-24|15/03/2025||1.85||2730000000|99.099998474121|1|2025-02-18|15/12/2024|2|1.85|3020000000|2940000000|111.80000305176|1|2024-10-27|15/09/2024|1.74|1.75|2850000000|2710000000|116|1|2024-07-28|15/06/2024|1.48|1.45|2680000000|2680000000|113.40000152588|1|2024-04-25|15/03/2024|1.77|1.89|2520000000|2580000000|108.59999847412|1|2024-02-26|15/12/2023|2.06|2.06|2970000000|2970000000|128|1|2023-10-30|15/09/2023|2.2|2.2|2670000000|2820000000|127.40000152588|1|2023-08-01|15/06/2023|1.37|1.37|2630000000|2630000000|144.19999694824|1|2023-05-01|15/03/2023|2.06|2.06|2760000000|2760000000|133.39999389648|1|2023-02-27|15/12/2022|4.56|4.56|4210000000|4210000000|127.19999694824|1|2022-10-26|15/09/2022|4.9|4.9|4420000000|4420000000|172|1|2022-08-04|15/06/2022|6.35|6.35|5700000000|5700000000|138.60000610352|1|2022-04-27|15/03/2022|4.98|5.08|4660000000|4660000000|162.80000305176|1|2022-01-26|15/12/2021|5.81|5.91|4040000000|4040000000|180.60000610352|1|2021-10-26|15/09/2021|2.53|2.29|2210000000|2230000000|174.80000305176|1|2021-08-03|15/06/2021|1.76|1.76|1840000000|1840000000|127.59999847412|1|2021-04-27|15/03/2021|0.89|1.17|1510000000|1600000000|109|1|2021-01-21|15/12/2020|0.72|0.88|768170000|768000000|90.599998474121|1|2020-10-20|15/09/2020|0.95|0.95|902050000|902080000|82.800003051758|1
2025-04-07 05:19:02|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|2270|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA000A0EAXM3|2426||9.38B|9380000000|293.2|31575|-20.93|-400|288-298.6|293.2|31999750|0.25|20.12|2.96B|2960000000|15.12|21|7.16|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|385.25|5|394|375|35|4|32|0.0015|0.2965|0.0025|0.0229|0.0217|19.8048|2.6838|2025-04-24|15/03/2025|||||293.20001220703|1|2025-03-16|15/12/2024|||734000000|680000000|302.20001220703|1|2025-01-22|15/09/2024|||790000000|754000000|336.39999389648|1|2024-10-21|15/06/2024|||722100000|737500000|377.60000610352|1|2024-07-25|15/03/2024|||717000000|717500000|335.39999389648|1|2024-02-08|15/12/2023|||688000000|702000000|386|1|2023-10-30|15/09/2023|||744200000|744200000|300|1|2023-07-27|15/06/2023|||679000000|679000000|348|1|2023-06-15|15/03/2023|||668000000|668100000|358.79998779297|1|2023-01-16|15/12/2022|2.45||654000000|654000000|241|1|2022-10-23|15/09/2022|2.67||694250000|694250000|197.60000610352|1|2022-07-28|15/06/2022|1.7||631000000|631000000|156.19999694824|1|2022-05-17|15/03/2022|1.92||628000000|627970000|167|1|2022-01-18|15/12/2021|1.68||520000000|520000000|167|1|2021-10-25|15/09/2021|1.69||530000000|530000000|160.80000305176|1|2021-08-02|15/06/2021|1.19||492000000|492000000|172.19999694824|1|2021-05-10|15/03/2021|1.75||520000000|520000000|171.60000610352|1|2021-01-21|15/12/2020|1.99||482000000|482000000|168.19999694824|1|2020-10-20|15/09/2020|2.20||535000000|535000000|182|1|2020-08-03|15/06/2020|2.20||566000000|607000000|178|1
2025-04-07 05:19:10|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|1832|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA1563RGSK16|0||514.5M|514500000|2.94|1476028|-19.01|-4.09|2.83-2.96|2.94|175000000|0.72|-156.5|111.84M|111840000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||22|4|21|0.0132|0|0|-0.5985|0.1087|3.3362|6.7348|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.125|1|2022-08-25|15/06/2022|-0.06||16480000||5.1700000762939|1|2022-05-27|15/03/2022|-0.1||19770000||5.6599998474121|1|2022-03-23|15/12/2021|0.02||21240000||7.0199999809265|1|2021-11-16|15/09/2021|1.07||21030000||6.7199997901917|1|2021-09-16|15/06/2021|0.1||16080000||7.1300001144409|1|2021-09-16|15/03/2021|0.24||14880000||7.1300001144409|1|2021-04-22|15/12/2020|0.54||33230000||5.8200001716614|1|2020-09-15|15/06/2020|0.49||21060000||1.7000000476837|1|2020-04-07|15/12/2019|-1.02||11190000||0.77999997138977|1|2019-12-12|15/09/2019|0.17||12050000||1.1000000238419|1|2019-08-28|15/06/2019|0.15||11020000||0.40999999642372|1|2019-06-12|15/03/2019|-0.57||7780000||0.40000000596046|1|2019-04-24|15/12/2018|-1.84||7650000||0.44999998807907|1|2018-12-14|15/09/2018|0.57||9260000||0.37999999523163|1|2018-08-26|15/06/2018|0.74||10680000||0.46000000834465|1|2018-06-25|15/03/2018|1.35||11940000||0.5|1|2018-03-19|15/12/2017|0.61||11760000||0.46000000834465|1|2017-11-26|15/09/2017|1.09||10640000||0.38999998569489|1
2025-04-07 05:19:18|08554|11631|/equities/sagr-insurance|TADAWULALL|8180|SAR|Financials|Insurance|Saudi Arabia|SA11T053VQ13|0||420M|420000000|14|480231|-30.71|-25.75|13.66-14.26|14|30000000|0.3|12.3|533.87M|533870000|1.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0034|0|0|1.4837|0.0564|-12.7005|2.0391|2023-04-09|15/12/2022|-0.08||102000000||8.7673597335815|1|2022-11-16|15/09/2022|-0.67||107300000||10.151679992676|1|2022-11-09|15/06/2022|-2.59||111400000||10.810879707336|1|2022-09-29|15/03/2022|-0.67||98550000||18.440000534058|1|2022-03-31|15/12/2021|-0.13||87950000||25.459999084473|1|2021-12-13|15/09/2021|-0.43||76380000||29.760000228882|1|2021-05-30|15/03/2021|-1.03||79720000||31.110000610352|1|2021-04-08|15/12/2020|-0.79||91260000||32.580001831055|1|2020-11-12|15/09/2020|-0.77||96670000||27.950000762939|1|2020-08-31|15/06/2020|0.26||98740000||19.360000610352|1|2020-06-25|15/03/2020|-1.51||109500000||16.309999465942|1|2020-03-30|15/12/2019|-0.22||82660000||15.029999732971|1|2019-11-14|15/09/2019|-0.7||103500000||16.930000305176|1|2019-08-08|15/06/2019|-0.22||97360000||19.469999313354|1|2019-05-16|15/03/2019|-0.01||83980000||19.469999313354|1|2019-04-04|15/12/2018|-0.44||76080000||22.299999237061|1|2018-11-15|15/09/2018|0.2||74460000||23.690000534058|1|2018-08-29|15/06/2018|0.04||72370000||27.079999923706|1|2018-05-15|15/03/2018|0.37||86660000||32.950000762939|1|2018-04-04|15/12/2017|0.05||74800000||25.989999771118|1
2025-04-07 05:19:28|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|2310|SAR|Basic Materials|Chemicals|Saudi Arabia|SA000A0KFKK0|1011||13.92B|13920000000|19.2|1433671|-46.74|-35.45|18.98-19.7|19.2|724933300|0.56|35.86|7.06B|7060000000|0.59|1|5.21|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.18|11|45.1|23.1|48|4|44|0.0049|-0.0732|0.0126|-0.2142|0.0338|16.7953|3.2733|2025-07-29|15/06/2025||0.3137||1820000000|19.200000762939|1|2025-04-29|15/03/2025||0.3137||1820000000|19.200000762939|1|2025-03-19|15/12/2024|0.03|0.2235|1740000000|1760000000|21.39999961853|1|2024-10-20|15/09/2024|0.14|0.1604|1630000000|1840000000|27.60000038147|1|2024-07-20|15/06/2024|0.17|0.17|1770000000|1850000000|29.299999237061|1|2024-04-29|15/03/2024|0.25|0.25|1920000000|1920000000|32.25|1|2024-03-04|15/12/2023|0.22|0.22|2040000000|2040000000|30.5|1|2023-10-19|15/09/2023|0.32|0.32|1790000000|1790000000|33.200000762939|1|2023-07-25|15/06/2023|0.43|0.43|1700000000|1700000000|36.900001525879|1|2023-04-24|15/03/2023|0.65|0.65|2090000000|2090000000|39.900001525879|1|2023-02-27|15/12/2022|0.65|0.65|1710000000|1790000000|33.700000762939|1|2022-10-17|15/09/2022|1.07|1.07|2940000000|2940000000|42.099998474121|1|2022-07-26|15/06/2022|1.72|1.73|3190000000|3190000000|45.099998474121|1|2022-04-19|15/03/2022|1.47|1.47|2410000000|2410000000|57.900001525879|1|2022-03-10|15/12/2021|1.8|1.66|3080000000|3080000000|50.200000762939|1|2021-10-19|15/09/2021|1.4|1.4|2510000000|2510000000|43.549999237061|1|2021-08-01|15/06/2021|1.22|1.22|2360000000|2360000000|33.549999237061|1|2021-05-11|15/03/2021|0.89|0.89|2030000000|2030000000|27.299999237061|1|2021-03-11|15/12/2020|0.645|0.65|1610000000|1610000000|19.540000915527|1|2020-10-20|15/09/2020|-0.11|-0.11|1360000000|1360000000|16.620000839233|1
2025-04-07 05:19:37|08556|11659|/equities/saudi-inv-bank|TADAWULALL|1030|SAR|Financials|Banking Services|Saudi Arabia|SA0007879063|1418||17.63B|17630000000|14.1|784528|4.54|-15.58|13.2-14.2|14.1|1250000000|0.38|10.13|8.86B|8860000000|1.43|0.76|5.39|2025-05-05 00:00:00|2025-05-05|strong_sell|neutral|sell|sell|strong_sell|sell|strong_sell|sell|sell|15.6|4|18|14|42|4|40|0.0011|0.0314|0.0277|-0.2523|0.0252|6.2242|4.9053|2025-05-05|15/03/2025|||||14.10000038147|1|2025-02-03|15/12/2024|||1080000000|1100000000|15.159999847412|1|2024-10-24|15/09/2024|||1080000000|1050000000|13.060000419617|1|2024-08-04|15/06/2024|||1020000000|1020000000|12.659999847412|1|2024-05-05|15/03/2024|||995000000|995000000|13.619999885559|1|2024-02-04|15/12/2023|||1010000000|1010000000|12.496000289917|1|2023-10-25|15/09/2023|||1010000000|1010000000|11.520000457764|1|2023-07-27|15/06/2023|||989000000|989000000|14.048000335693|1|2023-05-01|15/03/2023|0.39||960000000|960000000|13.168000221252|1|2023-02-20|15/12/2022|0.27||915000000|915000000|13.60000038147|1|2022-10-27|15/09/2022|0.53||858000000|858000000|14.447999954224|1|2022-07-28|15/06/2022|0.29||772000000|772000000|16.784000396729|1|2022-05-02|15/03/2022|0.27||721000000|721000000|18.39999961853|1|2022-02-08|15/12/2021|0.33||728000000|728000000|13.25|1|2021-10-11|15/09/2021|0.35||684000000|684000000|10.510000228882|1|2021-07-29|15/06/2021|0.37||721000000|721000000|10.310000419617|1|2021-04-22|15/03/2021|0.29||635000000|635000000|10.619999885559|1|2021-02-01|15/12/2020|0.33||690000000|690000000|9.4499998092651|1|2020-10-12|15/09/2020|0.2751|0.28|729500000|729500000|9.5500001907349|1|2020-07-23|15/06/2020|0.32||713000000|697500000|7.789999961853|1
2025-04-07 05:19:44|08557|11686|/equities/saudi-adv-ind|TADAWULALL|2120|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879246|0||1.64B|1640000000|27.75|660729|-34.4|-49.4|27.75-29.5|27.75|59000000|0.89|6.34|342.44M|342440000|5|1|3.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|28|-0.0042|0|0|0.1848|0.3062|17.8696|18.21|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1|2023-11-02|15/09/2023|0.659||46030000||26.700000762939|1|2023-08-10|15/06/2023|0.836||53590000||29.5|1|2023-05-17|15/03/2023|0.374||25350000||27.89999961853|1|2023-04-03|15/12/2022|0.33||24550000||24.879999160767|1|2022-11-11|15/09/2022|0.44||25970000||27.083322525024|1|2022-08-25|15/06/2022|0.55||31090000||31.916654586792|1|2022-05-18|15/03/2022|0.62||34440000||36.833320617676|1|2022-03-20|15/12/2021|0.51||26570000||40.583316802979|1|2021-11-01|15/09/2021|0.63||35880000||42.166648864746|1|2021-08-16|15/06/2021|0.34||19340000||45.333316802979|1|2021-04-29|15/03/2021|0.34||19690000||31.291654586792|1|2021-03-23|15/12/2020|0.11||9750000||34.833320617676|1|2020-11-05|15/09/2020|0.15||9590000||12.720000267029|1|2020-08-20|15/06/2020|0.09||6710000||11.729999542236|1|2020-05-18|15/03/2020|0.17||10720000||9.5699996948242|1|2020-03-11|15/12/2019|-0.07||4450000||9.8699998855591|1|2019-10-30|15/09/2019|0.23||13590000||10.579999923706|1|2019-08-01|15/06/2019|0.33||20080000||11.020000457764|1
2025-04-07 05:19:52|08558|11623|/equities/saico|TADAWULALL|8100|SAR|Financials|Insurance|Saudi Arabia|SA000A0MR823|0||422.4M|422400000|14.08|327684|-25.82|-22.3|14.08-15.08|14.08|30000000|0.3|9.51|704.15M|704150000|1.64|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0023|0|0|0.0308|0.0149|-9.2248|0.727|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1|2022-08-30|15/06/2022|-1.02||169600000||15.760000228882|1|2022-05-29|15/03/2022|0.23||138500000||18.819999694824|1|2022-03-31|15/12/2021|-0.69||148500000||19.299999237061|1|2021-11-17|15/09/2021|-0.32||145100000||22.319999694824|1|2021-08-24|15/06/2021|-0.57||152700000||20.860000610352|1|2021-05-19|15/03/2021|-0.51||151400000||21.979999542236|1|2021-03-28|15/12/2020|0.47||149500000||24.239999771118|1|2020-11-11|15/09/2020|0.34||142100000||18.239999771118|1|2020-08-24|15/06/2020|1.17||126100000||14.739999771118|1|2020-06-21|15/03/2020|-0.41||152900000||10.140000343323|1|2020-03-26|15/12/2019|-0.44||154700000||8.8199996948242|1|2019-11-13|15/09/2019|-0.01||168900000||10.119999885559|1|2019-08-08|15/06/2019|0.08||174800000||11|1|2019-05-15|15/03/2019|0.1||177700000||9.920000076294|1|2019-04-04|15/12/2018|-0.2||177000000||11.220000267029|1|2018-11-14|15/09/2018|-0.25||172700000||11.260000228882|1|2018-08-09|15/06/2018|0.01||163100000||12.800000190735|1|2018-05-15|15/03/2018|||150400000||14.819999694824|1
2025-04-07 05:20:01|08559|11618|/equities/salama|TADAWULALL|8050|SAR|Financials|Insurance|Saudi Arabia|SA000A0MLUE6|0||280.4M|280400000|14.02|356684|-44.98|-30.26|14.02-14.96|14.02|20000000|0.48|13.05|701.61M|701610000|1.23|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|26|0.0028|0|0|1.1153|0.0175|13.9873|1.5535|2025-05-19|15/03/2025|||||14.020000457764|1|2025-03-18|15/12/2024|||||16|1|2024-11-04|15/09/2024|||||19.873945236206|1|2024-08-01|15/06/2024|||||22.595272064209|1|2024-05-13|15/03/2024|||||26.553569793701|1|2024-03-17|15/12/2023|||||27.41944694519|1|2023-11-02|15/09/2023|1.27||197770000||18.527990341187|1|2023-08-08|15/06/2023|1.77||207810000||12.553659439087|1|2023-07-02|15/03/2023|1.26||206010000||13.774453163147|1|2023-03-15|15/12/2022|0.55||184300000||7.4868202209473|1|2022-11-06|15/09/2022|0.61||148400000||10.716438293457|1|2022-07-28|15/06/2022|-6.16||120200000||19.945938110352|1|2022-05-24|15/03/2022|-0.33||104200000||20.338960647583|1|2022-03-24|15/12/2021|-2.96||106400000||36.349998474121|1|2021-12-01|15/09/2021|-1.52||103500000||44.299999237061|1|2021-08-16|15/06/2021|-0.06||102600000||64.625|1|2021-05-03|15/03/2021|0.03||104600000||62.25|1|2021-04-01|15/12/2020|-0.06||101900000||64.375|1|2020-10-21|15/09/2020|0.06||96570000||62.400001525879|1|2020-08-27|15/06/2020|-1.08||91780000||36.049999237061|1
2025-04-07 05:20:11|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|4040|SAR|Industrials|Passenger Transportation Services|Saudi Arabia|SA0007870062|0||2.01B|2009999999.9999998|16.1|486255|-19.34|-23.88|16.06-17.3|16.1|125000000|1.02|-227.72|1.46B|1460000000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0015|0|0|-1.163|0.0993|-4.8325|1.8221|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1|2022-11-08|15/09/2022|0.03||353000000||16.879999160767|1|2022-08-23|15/06/2022|0.02||310400000||17.60000038147|1|2022-05-24|15/03/2022|-0.03||299300000||18.39999961853|1|2022-03-31|15/12/2021|-0.53||280900000||22.680000305176|1|2021-11-03|15/09/2021|-0.45||221700000||23.780000686646|1|2021-08-08|15/06/2021|-0.32||246400000||28|1|2021-05-06|15/03/2021|-0.43||211600000||24.239999771118|1|2021-02-16|15/12/2020|-0.6||312900000||18.219999313354|1|2020-11-10|15/09/2020|-0.97||313900000||15.89999961853|1|2020-08-24|15/06/2020|-1.11||122700000||16.040000915527|1|2020-06-15|15/03/2020|-0.32||420100000||14.140000343323|1|2020-03-25|15/12/2019|-0.33||386700000||11.340000152588|1|2019-10-31|15/09/2019|0.78||485300000||15.5|1|2019-07-28|15/06/2019|-0.07||428900000||13.920000076294|1|2019-05-01|15/03/2019|-0.09||411100000||14.159999847412|1|2019-03-19|15/12/2018|-0.31||431000000||14.439999580383|1|2018-10-28|15/09/2018|0.76||464800000||13.640000343323|1|2018-09-03|15/06/2018|-0.24||325500000||14.539999961853|1
2025-04-07 05:20:18|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|2030|SAR|Energy|Oil \u0026 Gas|Saudi Arabia|SA0007879147|0||861M|861000000|57.4|69128|-34.55|-89.3|57.3-62.6|57.4|15000000|0.94|-18.29|-33.35M|-33350000|-3.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.007|0|0|-2.5066|788.5241|148.723|29347.2926|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1|2022-08-25|15/06/2022|1.4||22490000||104.19999694824|1|2022-05-25|15/03/2022|-0.04||28500||104.80000305176|1|2022-03-29|15/12/2021|-0.11||-611800||125|1|2021-10-26|15/09/2021|0.06||-130400||147.60000610352|1|2021-08-17|15/06/2021|0.48||7730000||168.39999389648|1|2021-05-06|15/03/2021|0.01||1190000||176|1|2021-03-08|15/12/2020|0.47||8300000||162.80000305176|1|2020-11-02|15/09/2020|0.03||864100||67.199996948242|1|2020-08-09|15/06/2020|0.47||7490000||42.450000762939|1|2020-05-18|15/03/2020|-0.07||176000||31.700000762939|1|2020-03-15|15/12/2019|0.6||10970000||29.39999961853|1|2019-11-06|15/09/2019|-0.06||-230400||40.599998474121|1|2019-08-06|15/06/2019|0.68||10850000||37.700000762939|1|2019-05-06|15/03/2019|-0.08||-603200||42.25|1|2019-03-21|15/12/2018|0.62||11400000||42.400001525879|1|2018-11-07|15/09/2018|0.46||7600000||40.349998474121|1|2018-08-29|15/06/2018|-0.03||910||45.349998474121|1|2018-05-13|15/03/2018|-0.08||910||41.299999237061|1
2025-04-07 05:20:26|08562|11725|/equities/saudi-automoti|TADAWULALL|4050|SAR|Energy|Oil \u0026 Gas|Saudi Arabia|SA0007870070|0||4.23B|4230000000.0000005|60.4|218055|-8.96|-91.4|60.4-64.4|60.4|70000000|0.47|107.78|10.19B|10190000000|0.63|1.43|2.37|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|64|1|64|64|30|4|28|0.0029|0|0.0039|0.5052|0.1347|30.6188|0.5432|2025-05-01|15/03/2025|||||60.400001525879|1|2025-03-06|15/12/2024|||2720000000||70|1|2024-10-21|15/09/2024|||2640000000|2600000000|79|1|2024-07-28|15/06/2024|||2490000000|2470000000|58.799999237061|1|2024-05-01|15/03/2024|||2450000000|2450000000|71.828582763672|1|2023-05-15|15/03/2023|0.23||2220000000||35.442863464355|1|2023-01-16|15/12/2022|0.47||2270000000||30.214290618896|1|2022-10-27|15/09/2022|0.39||2400000000|2400000000|27.257146835327|1|2022-08-24|15/06/2022|0.49||2070000000||34.700000762939|1|2022-05-05|15/03/2022|0.13||1270000000||32.830001831055|1|2022-01-17|15/12/2021|0.26||1030000000|1030000000|26.139999389648|1|2021-10-21|15/09/2021|0.19||1140000000||30.209999084473|1|2021-08-03|15/06/2021|0.2||713000000|713000000|31.670000076294|1|2021-05-19|15/03/2021|0.2||750500000||30.430000305176|1|2021-04-02|15/12/2020|0.17||611000000||29.360000610352|1|2020-10-29|15/09/2020|0.29||586800000||25.709999084473|1|2020-07-28|15/06/2020|0.07||297400000||22.459999084473|1|2020-04-28|15/03/2020|0.14||641100000||21.430000305176|1|2020-04-06|15/12/2019|1.58||681800000||21.430000305176|1|2019-10-27|15/09/2019|0.22||647300000||20.879999160767|1
2025-04-07 05:20:34|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|2222|SAR|Energy|Oil \u0026 Gas|Saudi Arabia|SA14TG012N13|79000||6.03T|6030000000000|24.92|10543132|-17.76|-30.8|24.66-25.2|24.92|241854700000|0.17|15.94|1.8T|1800000000000|1.63|1.32|5.32|2025-05-11 00:00:00|2025-05-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.61|19|35|26.5|28|4|25|-0.1592|-0.0116|-0.0092|0.0217|0.0145|20.5536|5.2196|2025-08-05|15/06/2025||0.4142||402030000000|24.920000076294|1|2025-05-11|15/03/2025||0.4072||406420000000|24.920000076294|1|2025-03-04|15/12/2024|0.36|0.3942|312210000000|402110000000|27.5|1|2024-11-04|15/09/2024|0.4|0.4078|416630000000|465290000000|27.10000038147|1|2024-08-04|15/06/2024|0.44|0.44|470610000000|426900000000|27.5|1|2024-05-06|15/03/2024|0.43|0.43|437850000000|437850000000|30|1|2024-03-11|15/12/2023|0.42|0.42|366790000000|366790000000|32.200000762939|1|2023-11-06|15/09/2023|0.51|0.51|424100000000|424100000000|33.299999237061|1|2023-08-07|15/06/2023|0.45|0.45|402560000000|402560000000|32.299999237061|1|2023-05-09|15/03/2023|0.49|0.49|459830000000|459830000000|32.545459747314|1|2023-03-13|15/12/2022|0.5152|0.52|487720000000|469880000000|29.818185806274|1|2022-11-01|15/09/2022|0.6455|0.65|543710000000|543710000000|31.727275848389|1|2022-08-15|15/06/2022|0.7174|0.79|605840000000|620520000000|36.772731781006|1|2022-05-16|15/03/2022|0.5909|0.59|516900000000|516900000000|38.500003814697|1|2022-03-19|15/12/2021|0.4849|0.49|425040000000|424880000000|34.590000152588|1|2021-11-01|15/09/2021|0.4579|0.46|405500000000|405470000000|31.319999694824|1|2021-08-09|15/06/2021|0.3719|0.37|349950000000|349950000000|29.049999237061|1|2021-05-02|15/03/2021|0.3223|0.32|300160000000|300160000000|29.260000228882|1|2021-04-13|15/12/2020|0.217|0.22|243800000000|243820000000|29.459999084473|1|2020-11-03|15/09/2020|0.1818|0.18|200060000000|200060000000|28.260000228882|1
2025-04-07 05:20:43|08564|11685|/equities/saudi-cable-co|TADAWULALL|2110|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA0007879238|16000||763.38M|763380000|114.4|180563|58.45|-138.8|112.2-120|114.4|6672906|-0.23|24.66|41.58M|41580000|4.97|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||36|2|24|0.0026|0|0|-0.0879|-0.0936|-25.1395|5.5013|2024-11-27|15/09/2024|||||97.400001525879|1|2024-08-28|15/06/2024|||||67.800003051758|1|2024-04-25|15/03/2024|||||71|1|2024-03-17|15/09/2023|||||57.200000762939|1|2024-02-28|15/12/2023|||||57.200000762939|1|2024-02-25|15/06/2023|||||57.200000762939|1|2023-11-30|15/12/2022|||||57.200000762939|1|2023-04-03|15/03/2023|||||57.200000762939|1|2022-11-10|15/09/2022|-5.23||6130000||57.200000762939|1|2022-07-28|15/06/2022|-6.68||25030000||57.200000762939|1|2022-05-24|15/03/2022|-1.42||35360000||57.240001678467|1|2022-05-16|15/12/2021|-3.53||31850000||57.240001678467|1|2021-11-11|15/09/2021|-1.29||23500000||115.61000061035|1|2021-08-17|15/06/2021|-0.53||41350000||152.63000488281|1|2021-04-05|15/03/2021|-1||63860000||159.94000244141|1|2021-01-21|15/12/2020|-1.29||71460000||159.94000244141|1|2020-10-21|15/09/2020|1.43||92610000||162.36999511719|1|2020-08-03|15/06/2020|-0.46||145200000||75.769996643066|1|2020-04-22|15/03/2020|-1.2||59530000||62.889999389648|1|2020-01-23|15/12/2019|0.55||106600000||113.66000366211|1
2025-04-07 05:20:53|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|3030|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879469|0||6.56B|6560000000|42.85|140336|-9.31|-48.25|42.45-44.8|42.85|153000000|0.54|15.49|1.68B|1680000000|2.76|2.75|6.42|2025-05-05 00:00:00|2025-05-05|neutral|sell|sell|strong_buy|strong_buy|sell|buy|neutral|sell|48.07|8|54.8|42|42|4|40|-0.0019|0.0356|-0.0058|0.0459|0.0197|21.2017|6.125|2025-05-05|15/03/2025|||||42.849998474121|1|2025-03-06|15/12/2024|0.785||448500000||41.799999237061|1|2024-11-04|15/09/2024|0.65|0.53|387000000|411750000|39.799999237061|1|2024-08-06|15/06/2024|0.57|0.66|378000000|383000000|40.5|1|2024-05-12|15/03/2024|0.74|0.74|427000000|427000000|45.400001525879|1|2024-03-07|15/12/2023||0.66|381000000|381000000|46.25|1|2023-11-02|15/09/2023|0.37|0.37|315000000|315000000|50.099998474121|1|2023-08-07|15/06/2023|0.67|0.67|356000000|356000000|57.099998474121|1|2023-05-16|15/03/2023|0.91|0.91|368000000|368000000|56.400001525879|1|2023-03-16|15/12/2022|0.69|0.69|400000000|400000000|52.900001525879|1|2022-11-03|15/09/2022|0.61|0.53|332600000|328050000|53.299999237061|1|2022-07-25|15/06/2022|0.67|0.67|308000000|349000000|52.5|1|2022-05-11|15/03/2022|0.4|0.4|315100000|290600000|56.099998474121|1|2022-01-10|15/12/2021|0.44|0.30|408000000|408000000|54.799999237061|1|2021-10-25|15/09/2021|0.38|0.55|304900000|343500000|59.799999237061|1|2021-08-10|15/06/2021|0.56|0.5967|344200000|351470000|64.5|1|2021-05-03|15/03/2021|0.72|0.73|446000000|431130000|64.800003051758|1|2021-02-18|15/12/2020|0.85|0.98|435000000|435000000|64.900001525879|1|2020-10-19|15/09/2020|0.7|0.705|387000000|387930000|59.900001525879|1|2020-07-27|15/06/2020|0.495|0.44|297500000|234150000|56.299999237061|1
2025-04-07 05:21:01|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|2040|SAR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Saudi Arabia|SA0007879154|3567||2.59B|2590000000|26|517221|-3.99|-37.35|25.95-27.4|26|99717021|1|-34.74|1.35B|1350000000|-0.8|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.15|3|28.8|19.5|42|4|40|-0.007|0.2093|-0.0286|-0.0439|0.0246|2.9582|1.908|2025-04-22|15/03/2025|||||26|1|2025-02-25|15/12/2024|||416000000||33.599998474121|1|2024-10-28|15/09/2024|||345000000|333000000|31.5|1|2024-07-30|15/06/2024|||276000000|283000000|29.049999237061|1|2024-05-08|15/03/2024|||346000000|346000000|28.319999694824|1|2024-03-24|15/12/2023|||381000000|381000000|26.840000152588|1|2023-11-09|15/09/2023|||312000000|312000000|18.687999725342|1|2023-07-18|15/06/2023|||298500000|298500000|25.959999084473|1|2023-04-17|15/03/2023|0.18||369000000|369000000|27.200000762939|1|2023-02-26|15/12/2022|0.52||383000000|383000000|23.959999084473|1|2022-10-17|15/09/2022|0.54||367000000|367000000|32.360000610352|1|2022-07-25|15/06/2022|0.48||400000000|400000000|29.559999465942|1|2022-04-19|15/03/2022|0.64||396000000|396000000|43.040000915527|1|2022-01-18|15/12/2021|0.59||378000000|400000000|46.240001678467|1|2021-10-18|15/09/2021|0.79||360000000|470000000|47.279998779297|1|2021-07-27|15/06/2021|0.79|0.555|356100000|450000000|49.599998474121|1|2021-05-11|15/03/2021|0.89|0.57|440000000|417500000|44.959999084473|1|2021-02-16|15/12/2020|0.48|0.29|368000000|437850000|31.739999771118|1|2020-10-19|15/09/2020|0.54|0.35|373000000|378000000|29.760000228882|1|2020-07-30|15/06/2020|0.14|0.11|382000000|342000000|22.559999465942|1
2025-04-07 05:21:10|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|2230|SAR|Healthcare|Pharmaceuticals|Saudi Arabia|SA0007879402|330||6.53B|6530000000|7.74|2547503|5.88|-12.24|7.74-7.95|7.74|843200000|0.52|24.75|6.38B|6380000000|0.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||32|4|28|-0|0|0|-0.8601|0.0332|1.5957|0.8843|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.8250000476837|1|2022-08-16|15/06/2022|0.16||956700000||3.0599999427795|1|2022-05-19|15/03/2022|0.39||904000000||3.3800001144409|1|2022-03-24|15/12/2021|-0.07||756400000||3.4400000572205|1|2021-11-09|15/09/2021|0.09||785300000||3.4800000190735|1|2021-08-18|15/06/2021|0.32||899900000||4.1999998092651|1|2021-05-06|15/03/2021|0.48||969500000||3.8099999427795|1|2021-03-31|15/12/2020|-0.27||836500000||3.5499999523163|1|2020-11-11|15/09/2020|0.22||811400000||3.420000076294|1|2020-08-19|15/06/2020|0.48||858700000||2.6400001049042|1|2020-06-10|15/03/2020|0.45||799600000||2.1400001049042|1|2020-03-31|15/12/2019|-0.6||588600000||2.0299999713898|1|2019-11-06|15/09/2019|0.21||739800000||2.3399999141693|1|2019-08-08|15/06/2019|0.49||778400000||2.4300000667572|1|2019-05-09|15/03/2019|0.62||842400000||2.4700000286102|1|2019-04-01|15/12/2018|0.27||872800000||2.4300000667572|1|2018-11-04|15/09/2018|0.21||630800000||2.3399999141693|1|2018-07-29|15/06/2018|0.44||653800000||2.5899999141693|1|2018-05-02|15/03/2018|0.89||791200000||2.7000000476837|1
2025-04-07 05:21:19|08568|953110|/equities/saudi-company-hardware|TADAWULALL|4008|SAR|Consumer Cyclicals|Specialty Retailers|Saudi Arabia|SA13Q051UK14|2392||1.04B|1040000000|29|138597|-17.61|-41.7|28.5-29.95|29|35892393|0.93|-85.9|993.64M|993640000|-0.39|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24|2|24|24|35|4|31|-0.0165|0.0126|0.0015|0.3724|0.0203|14.6352|1.4052|2025-05-14|15/03/2025|||||29|1|2025-03-09|15/12/2024|-0.38||257500000|253000000|30.35000038147|1|2024-11-07|15/09/2024|-0.12|-0.12|229000000|229000000|32.799999237061|1|2024-08-01|15/06/2024|||||33.900001525879|1|2024-05-19|15/03/2024||||361000000|37|1|2024-03-07|15/12/2023|-0.68|-0.68|239000000|239000000|40.25|1|2023-11-08|15/09/2023|-0.4|-0.4|219200000|219200000|26.299999237061|1|2023-08-08|15/06/2023||||231000000|32.099998474121|1|2023-05-17|15/03/2023|||240300000|240300000|34.450000762939|1|2023-03-21|15/12/2022|-2.14||312000000|312000000|28|1|2022-11-06|15/09/2022|-0.37|-0.37|275000000|275000000|33.299999237061|1|2022-07-28|15/06/2022|-0.57||251000000|251000000|34.650001525879|1|2022-05-19|15/03/2022|-1.24||319750000|319750000|46.299999237061|1|2022-03-14|15/12/2021|-1.24||319000000|319000000|43.200000762939|1|2021-10-14|15/09/2021|-0.39||295000000|294850000|58.5|1|2021-07-29|15/06/2021|0.4|0.4|322000000|334100000|71.5|1|2021-05-12|15/03/2021|0.43|0.46|336000000|336000000|68.400001525879|1|2021-03-15|15/12/2020|0.67|0.67|402000000|402000000|58.599998474121|1|2020-10-15|15/09/2020|0.46|0.46|332050000|332050000|53.700000762939|1|2020-07-30|15/06/2020|0.92|0.92|389500000|309750000|44.799999237061|1
2025-04-07 05:21:28|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|5110|SAR|Utilities|Electrical Utilities \u0026 IPPs|Saudi Arabia|SA0007879550|33957||60.92B|60920000000|14.62|1221106|-26.53|-20.64|14.62-15.4|14.62|4166593815|0.19|-34.33|88.67B|88670000000|-0.46|0.7|4.79|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.2|3|18|15.6|45|4|43|-0.0002|-0.2617|0.0294|-1.4144|0.0777|-4.3224|1.4519|2025-05-13|15/03/2025|||||14.619999885559|1|2025-03-05|15/12/2024|-0.01||20950000000||16.60000038147|1|2024-11-06|15/09/2024|||28320000000||16.239999771118|1|2024-08-07|15/06/2024|1.16|1.16|22380000000|22380000000|16.700000762939|1|2024-05-12|15/03/2024|0.1|0.1|15860000000|15860000000|18.340000152588|1|2024-03-06|15/12/2023||0.32|16720000000|16720000000|19.639999389648|1|2023-11-07|15/09/2023|||23800000000|23800000000|17.39999961853|1|2023-08-08|15/06/2023|1.2|1.2|13380000000|13380000000|21.559999465942|1|2023-05-10|15/03/2023|-0.34||20170000000|20170000000|24.420000076294|1|2023-03-15|15/12/2022|0.25|0.25|16400000000|16400000000|22.020000457764|1|2022-11-07|15/09/2022|1.08|1.33|22490000000|22570000000|26.299999237061|1|2022-08-22|15/06/2022|0.8|0.67|19400000000|19400000000|26.5|1|2022-05-18|15/03/2022|-0.09|-0.09|13470000000|13470000000|26.799999237061|1|2022-01-17|15/12/2021|-0.58|1.34|15020000000|15020000000|25.700000762939|1|2021-10-20|15/09/2021|1.31|1.8|22040000000|22870000000|27.549999237061|1|2021-08-08|15/06/2021|0.94|0.75|18940000000|17870000000|25.950000762939|1|2021-05-05|15/03/2021|-0.05|-0.05|13350000000|12160000000|25.10000038147|1|2021-03-30|15/12/2020|0.77|0.27|20130000000|19040000000|21.360000610352|1|2020-10-21|15/09/2020|0.52|0.65|20520000000||22.180000305176|1|2020-07-22|15/06/2020|-0.20|0.16|15500000000|15840000000|15.659999847412|1
2025-04-07 05:21:37|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|4031|SAR|Industrials|Transport Infrastructure|Saudi Arabia|SA13R051UVH9|0||8.65B|8650000000|46|554362|-6.03|-60|45.85-48.7|46|188000000|0.57|29.66|2.68B|2680000000|1.74|2|4.35|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|56.22|5|65|48.6|35|4|30|-0.015|-1.3361|-0.0086|0.1278|0.0436|-7.3504|3.4087|2025-05-14|15/03/2025|||||46|1|2025-03-13|15/12/2024|0.41||659000000||48.5|1|2024-11-06|15/09/2024|0.43|0.43|669000000|711000000|52.200000762939|1|2024-08-05|15/06/2024|||687000000|720000000|49.799999237061|1|2024-05-13|15/03/2024|||653000000|653000000|53.299999237061|1|2024-03-25|15/12/2023|||622000000||51.700000762939|1|2023-11-05|15/09/2023|0.29|0.29|652000000|638000000|29.39999961853|1|2023-08-13|15/06/2023|||||33.5|1|2023-05-18|15/03/2023|||564000000|564000000|30|1|2023-03-26|15/12/2022|-0.57||501000000||23.10000038147|1|2022-11-06|15/09/2022|-0.27||460000000|460000000|25.299999237061|1|2022-08-22|15/06/2022|-0.36|-0.36|495700000|495700000|31.60000038147|1|2022-05-18|15/03/2022|-0.10||450000000|450000000|33.450000762939|1|2022-03-24|15/12/2021|-0.53||490000000|490000000|33.400001525879|1|2021-10-20|15/09/2021|-0.24||409000000|409000000|38.700000762939|1|2021-08-15|15/06/2021|-0.245|0.01|425650000|441300000|35.450000762939|1|2021-05-09|15/03/2021|-0.115|-0.09|378000000|400000000|35.900001525879|1|2021-03-07|15/12/2020|-0.13|-0.13|371500000|371500000|30.25|1|2020-10-21|15/09/2020|-0.39|-0.39|268000000|268000000|30.700000762939|1|2020-07-30|15/06/2020|-0.27|-0.85|115000000|115000000|29.200000762939|1
2025-04-07 05:21:47|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|2350|SAR|Basic Materials|Chemicals|Saudi Arabia|SA000A0MQCJ2|0||8.63B|8630000000|5.75|2820659|-42.84|-10.06|5.75-5.98|5.75|1500000000|0.57|-4.81|8.73B|8730000000|-1.2|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.3|8|9.3|6.1|48|4|45|0.0041|-0.3659|-0.004|-0.4494|0.0245|-10.2846|1.7858|2025-07-28|15/06/2025||-0.1635||2310000000|5.75|1|2025-05-06|15/03/2025||-0.1733||2310000000|5.75|1|2025-02-20|15/12/2024|-0.46|-0.2358|2250000000|2470000000|6.5500001907349|1|2024-10-29|15/09/2024|-0.2|-0.1807|2400000000|2230000000|7.8499999046326|1|2024-07-28|15/06/2024|-0.17|-0.3011|2110000000|2110000000|8.1800003051758|1|2024-04-29|15/03/2024|-0.3807|-0.39|1980000000|2000000000|9.1499996185303|1|2024-02-15|15/12/2023|-0.41|-0.41|2140000000|2140000000|9.1400003433228|1|2023-10-23|15/09/2023|-0.3|-0.3|2140000000|2130000000|11.60000038147|1|2023-07-30|15/06/2023|-0.26|-0.26|2210000000|2210000000|12.420000076294|1|2023-05-02|15/03/2023|-0.45|-0.45|1680000000|1680000000|12.619999885559|1|2023-01-24|15/12/2022|-0.52|-0.52|2020000000|2020000000|13.319999694824|1|2022-10-24|15/09/2022|-0.54|-0.54|2600000000|2600000000|14.340000152588|1|2022-07-27|15/06/2022|0.1|0.1|3410000000|3410000000|15.10000038147|1|2022-04-25|15/03/2022|0.14|0.14|3140000000|3140000000|20.139999389648|1|2022-02-21|15/12/2021|0.3|0.3|3570000000|3570000000|19.200000762939|1|2021-10-21|15/09/2021|0.44|0.3693|3430000000|2940000000|20.340000152588|1|2021-07-26|15/06/2021|0.52|0.52|2970000000|2970000000|19.520000457764|1|2021-04-22|15/03/2021|0.33|0.33|2680000000|2680000000|17.020000457764|1|2021-01-21|15/12/2020|0.11|0.11|2480000000|2480000000|14.359999656677|1|2020-10-20|15/09/2020|-0.02|-0.02|2110000000|2110000000|10.800000190735|1
2025-04-07 05:21:55|08572|103952|/equities/saudi-marke|TADAWULALL|4006|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA13HG51UJ13|2000||850.5M|850500000|18.9|137199|-31.27|-27.8|18.9-19.98|18.9|45000000|0.69|37.16|1.84B|1840000000|0.57|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.5|1|19.5|19.5|33|4|28|0.0013|0|-0.032|-0.4649|0.0525|57.6126|0.6668|2025-05-20|15/03/2025|||||18.89999961853|1|2025-03-31|15/12/2024|||||21.180000305176|1|2024-11-10|15/09/2024|||||22.719999313354|1|2024-08-08|15/06/2024|||||22.89999961853|1|2024-05-20|15/03/2024||||417000000|23|1|2024-03-28|15/12/2023||||490000000|28.60000038147|1|2023-11-08|15/09/2023|||429300000|429300000|20.39999961853|1|2023-08-10|15/06/2023|||493000000|493000000|24.959999084473|1|2023-05-22|15/03/2023|||479900000|479900000|27|1|2023-03-29|15/12/2022|0.15||477000000|443000000|22.200000762939|1|2022-11-10|15/09/2022|0.1||430500000|415000000|21.520000457764|1|2022-08-24|15/06/2022|0.12||438000000|438000000|23.780000686646|1|2022-05-23|15/03/2022|0.14||438800000|438800000|23.219999313354|1|2022-01-19|15/12/2021|0.19||417000000|417000000|30.64999961853|1|2021-11-11|15/09/2021|0.07||395000000||30.64999961853|1|2021-08-10|15/06/2021|0.11||417000000||37.650001525879|1|2021-05-12|15/03/2021|0.09||417500000||37|1|2021-01-20|15/12/2020|0.09||425500000||30.85000038147|1|2020-11-05|15/09/2020|0.16||409000000|416000000|27.299999237061|1|2020-08-11|15/06/2020|0.43||566400000|463000000|25.799999237061|1
2025-04-07 05:22:04|08573|11633|/equities/saudi-re|TADAWULALL|8200|SAR|Financials|Insurance|Saudi Arabia|SA1210540419|0||4.8B|4800000000|41.4|1256158|63.64|-64.9|41.4-42.2|41.4|115830000|0.5|9.04|1.53B|1530000000|5.33|||2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||33|4|27|0.0017|0.4532|0.0099|-1.8671|0.2809|6.84|2.1604|2025-05-21|15/03/2025|||||41.400001525879|1|2025-03-16|15/12/2024|||414000000||47|1|2024-10-31|15/09/2024|3.81||341000000|259000000|37.400001525879|1|2024-08-04|15/06/2024|||276000000|276000000|30.700000762939|1|2024-05-09|15/03/2024|||207000000|207000000|27.60000038147|1|2024-03-26|15/12/2023|||133000000|133000000|26.049999237061|1|2023-11-06|15/09/2023|||||18.180000305176|1|2023-08-14|15/06/2023|||||19|1|2023-06-20|15/03/2023||||286000000|18.659999847412|1|2023-03-20|15/12/2022|0.02||262400000||14.460000038147|1|2022-11-07|15/09/2022|0.36||177000000||13.880000114441|1|2022-08-21|15/06/2022|-0.09||221800000||15.979999542236|1|2022-05-19|15/03/2022|0.17|0.17|598600000|598600000|15.520000457764|1|2022-03-24|15/12/2021|0.24||226500000||17.260000228882|1|2021-10-19|15/09/2021|0.24|0.09|249900000|159200000|18.840000152588|1|2021-08-16|15/06/2021|0.24||197800000||19.60000038147|1|2021-04-20|15/03/2021|0.26|0.18|197700000|834300000|12.818182945251|1|2021-03-22|15/12/2020|0.26|0.24|77100000|77100000|12.854546546936|1|2020-10-20|15/09/2020|0.15|0.14|196000000|198900000|11.109091758728|1|2020-08-03|15/06/2020|0.26||158500000||8.236364364624|1
2025-04-07 05:22:16|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|2050|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879162|17500||8.39B|8390000000.000001|28|1162649|-15|-40.6|27.8-29|28|299473704|0.38|0.67|23.99B|23990000000|45.64|70.29|251.04|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|68.24|8|139.83|19.7|47|4|45|-0.0022|-0.5458|0.0021|0.3778|-0.0028|25.6267|0.3327|2025-05-07|15/03/2025||2.30|||28|1|2025-03-12|15/12/2024|0.4118|0.4282|6550000000|6550000000|32.5|1|2024-10-27|15/09/2024|0.2067|0.2|6060000000|6220000000|28.478080749512|1|2024-08-06|15/06/2024|0.1458|0.1582|5380000000|5370000000|26.665180206299|1|2024-05-07|15/03/2024|0.4078|0.38|7780000000|7780000000|31.74725151062|1|2024-02-07|15/12/2023|0.1569|0.15|6580000000|6580000000|30.115968704224|1|2023-10-16|15/09/2023|0.1757|0.28|6350000000|6350000000|22.179155349731|1|2023-08-09|15/06/2023|0.1569|0.25|6090000000|6090000000|24.845674514771|1|2023-05-10|15/03/2023|0.4392|0.7|7810000000|7810000000|19.826345443726|1|2023-03-27|15/12/2022|-0.6274|-1|6600000000|6440000000|16.940231323242|1|2022-10-31|15/09/2022|0.1945|0.31|7070000000|7070000000|18.200000762939|1|2022-08-24|15/06/2022|0.251|0.4|6890000000|6890000000|21.139999389648|1|2022-05-16|15/03/2022|0.32|0.51|7490000000|7490000000|23.030000686646|1|2022-03-28|15/12/2021|0.08|0.08|6750000000|6750000000|22.430000305176|1|2021-10-18|15/09/2021|0.1443|0.6|6050000000|5780000000|23.590000152588|1|2021-08-04|15/06/2021|0.2321|0.37|5900000000|5900000000|26.950000762939|1|2021-04-29|15/03/2021|0.182|0.38|5950000000|5670000000|25.719999313354|1|2021-03-18|15/12/2020|0.125|0.125|5180000000|5180000000|24.469999313354|1|2020-10-19|15/09/2020|0.2604|0.39|4590000000|5190000000|32.25|1|2020-08-03|15/06/2020|0.4831|0.3|6010000000|6750000000|29.170000076294|1
2025-04-07 05:22:22|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|4344|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14GG523S58|70||1.38B|1380000000|7.37|69695|-16.15|-8.8|7.3-7.56|7.37|186944444|0.06|98.6|176.72M|176720000|0.08|0.5|6.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|2|5|-0.0062|0|0|1.4237|0.1791|15.248|23.38|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1|2022-07-11|15/12/2021|-0.48||36750000||10.199999809265|1|2021-09-26|15/06/2021|-0.12||36160000||13|1|2021-04-14|15/12/2020|0.13||30600000||10.020000457764|1|2020-12-04|15/06/2020|0.03||37500000||9.2200002670288|1||||||||||||||
2025-04-07 05:22:30|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|1810|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA132GSGS910|2700||5.97B|5970000000|22.14|2044463|-21.21|-30|22.02-23.32|22.14|269579930|0.41|-36.03|4.11B|4110000000.0000005|-0.68|||2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.68|6|29.2|25.5|39|4|37|-0.0065|-0.1892|-0.0058|4.2755|0.0333|16.0139|2.973|2025-06-19|15/03/2025|||||22.139999389648|1|2025-03-04|15/12/2024|0.18||1060000000||24.200000762939|1|2024-11-06|15/09/2024|0.1|0.14|995000000|1020000000|23.020000457764|1|2024-08-08|15/06/2024|0.18||1030000000|1030000000|22.799999237061|1|2024-05-15|15/03/2024|0.15|0.15|1080000000|1080000000|28.799999237061|1|2024-03-26|15/12/2023|||1020000000|1020000000|29.39999961853|1|2023-11-08|15/09/2023|0.23|0.23|795500000|754000000|24.920000076294|1|2023-08-08|15/06/2023||||938000000|27.700000762939|1|2023-05-23|15/03/2023|||542000000|542000000|26.39999961853|1|2023-03-29|15/12/2022|0.11||644000000|644000000|22.479999542236|1|2022-10-31|15/09/2022|0.18||644000000|624000000|19.360000610352|1|2022-08-24|15/06/2022|-0.23|-0.23|569000000|569000000|18.040000915527|1|2022-05-11|15/03/2022|-0.21|-0.21|493000000|492800000|21.719999313354|1|2022-01-19|15/12/2021|-0.25||487000000|487000000|19.620000839233|1|2021-11-09|15/09/2021|-0.24|-0.24|369000000|369050000|21.89999961853|1|2021-08-17|15/06/2021|-0.305|-0.32|286000000|286000000|21.200000762939|1|2021-05-13|15/03/2021|-0.445|-0.43|186000000|186150000|22.079999923706|1|2021-01-20|15/12/2020|-0.55|-2.49|209400000|227000000|18.559999465942|1|2020-10-20|15/09/2020|-0.595|-0.6|142000000|142000000|19.819999694824|1|2020-08-03|15/06/2020|-0.57|-0.57|138000000|138000000|16.719999313354|1
2025-04-07 05:22:37|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|6050|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879600|0||602.87M|602870000|90|129187|-39.95|-189.29|90-95.3|90|6698604|1.01|-10.39|27.1M|27100000|-13.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0028|0|0|-0.0476|0.0222|-110.3674|37.8026|2023-04-05|15/12/2022|-0.47||9750000||169.58999633789|1|2022-11-17|15/09/2022|-0.66||9810000||181.5299987793|1|2022-08-30|15/06/2022|-0.2||12280000||220.05000305176|1|2022-05-29|15/03/2022|-0.39||16980000||216.75999450684|1|2022-03-30|15/12/2021|0.09||13800000||257.07000732422|1|2021-11-09|15/09/2021|-0.46||11970000||317.67999267578|1|2021-08-29|15/06/2021|-0.24||9800000||330.2200012207|1|2021-05-25|15/03/2021|-0.24||12010000||335.58999633789|1|2021-03-21|15/12/2020|-0.37||10850000||312.29998779297|1|2020-10-25|15/09/2020|-0.15||9640000||303.35000610352|1|2020-09-02|15/06/2020|-0.15||10220000||219.44999694824|1|2020-06-23|15/03/2020|-0.51||10240000||136.0299987793|1|2020-04-02|15/12/2019|-0.34||9360000||97.949996948242|1|2019-11-12|15/09/2019|-1||6180000||117.98999786377|1|2019-08-26|15/06/2019|-1.01||4470000||134.38999938965|1|2019-05-20|15/03/2019|-0.91||5310000||148.25999450684|1|2019-04-07|15/12/2018|-1.56||5570000||175.44999694824|1|2018-10-25|15/09/2018|-0.44||3760000||81.279998779297|1|2018-08-12|15/06/2018|-0.34||4720000||129.85000610352|1|2018-05-13|15/03/2018|-0.3||7370000||150.41999816895|1
2025-04-07 05:22:46|08578|11672|/equities/shaker|TADAWULALL|1214|SAR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Saudi Arabia|SA12I0OGIV12|0||1.46B|1460000000|26.3|427006|-14.51|-32.6|26.15-27.1|26.3|55500000|0.93|19.42|1.42B|1420000000|1.47|||2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|34.88|2|37.5|32.27|42|4|37|0.0011|-0.3133|-0.0301|0.549|0.0363|37.8385|0.9859|2025-04-30|15/03/2025|||||26.299999237061|1|2025-02-18|15/12/2024|||285000000|268000000|29.299999237061|1|2024-11-04|15/09/2024||||355000000|25.950000762939|1|2024-07-28|15/06/2024|||383000000|383000000|31.10000038147|1|2024-05-12|15/03/2024|||413000000|413000000|28.940031051636|1|2024-02-27|15/12/2023|||261000000|261000000|27.723333358765|1|2023-11-02|15/09/2023|||322720000|322720000|18.076656341553|1|2023-07-31|15/06/2023|||370000000|370000000|22.552366256714|1|2023-05-17|15/03/2023|0.5214|0.52|346560000|346560000|20.77077293396|1|2023-03-07|15/12/2022|-0.22||144000000|144000000|16.425422668457|1|2022-11-08|15/09/2022|0.17||258000000|258000000|18.54595375061|1|2022-08-15|15/06/2022|0.24||316000000|316000000|19.223827362061|1|2022-05-23|15/03/2022|0.23||319900000|319900000|17.450000762939|1|2022-03-16|15/12/2021|0.01||247800000|209000000|25.020000457764|1|2021-11-09|15/09/2021|0.19||261000000|281000000|26.14999961853|1|2021-08-19|15/06/2021|0.14|0.14|289500000||32.520000457764|1|2021-05-11|15/03/2021|0.07|0.07|288300000|243000000|23.25|1|2021-03-21|15/12/2020|0.03|-0.07|196500000||21.700000762939|1|2020-11-10|15/09/2020|-0.08|-0.08|247500000|273000000|15.779999732971|1|2020-07-28|15/06/2020|0.08|-0.16|267800000|190000000|13.689999580383|1
2025-04-07 05:22:53|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|6060|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879618|0||502.2M|502200000|16.74|585533|-11.89|-24.64|16.74-17.5|16.74|30000000|0.92|-132.86|85.82M|85820000|-0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0055|0|0|3.0789|-0.0783|-57.7991|610.012|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1|2022-08-28|15/06/2022|-0.05||||25.680267333984|1|2022-05-24|15/03/2022|-0.08||||29.729999542236|1|2022-04-04|15/12/2021|0.44||||37.389999389648|1|2021-10-31|15/09/2021|-0.1||||37.700000762939|1|2021-08-24|15/06/2021|-0.32||||36.860000610352|1|2021-05-25|15/03/2021|-0.04||||37.430000305176|1|2021-05-19|15/12/2020|-0.1||||37.049999237061|1|2020-11-12|15/09/2020|-0.06||||32.430000305176|1|2020-09-01|15/06/2020|-0.07||||30.370000839233|1|2020-06-17|15/03/2020|-0.07||||26.829999923706|1|2020-04-01|15/12/2019|-8.68||||19.799999237061|1|2019-11-07|15/09/2019|-0.12||||14.960000038147|1|2019-07-29|15/06/2019|-0.1||||17.170000076294|1|2019-04-29|15/03/2019|-0.1||||18.069999694824|1|2019-03-28|15/12/2018|-0.12||||19.229999542236|1|2018-11-07|15/09/2018|-0.3||||17.39999961853|1|2018-08-29|15/06/2018|-0.22||133600||19.579999923706|1|2018-05-13|15/03/2018|-0.25||204500||21.979999542236|1
2025-04-07 05:22:59|08580|11687|/equities/sa-indust-dev|TADAWULALL|2130|SAR|Consumer Cyclicals|Household Goods|Saudi Arabia|SA0007879253|0||339.53M|339530000|25.15|191650|-16.78|-32.55|25.15-26|25.15|13500000|0.9|-4.95|129.71M|129710000.00000001|-5.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0095|0|0|-0.0806|-0.0209|-55.6876|2.793|2023-05-15|15/12/2022|-0.49||34130000||37.748149871826|1|2022-11-13|15/09/2022|-0.19||38400000||34.962963104248|1|2022-08-21|15/06/2022|-0.16||41400000||47.529998779297|1|2022-05-22|15/03/2022|-0.12||41410000||49.189998626709|1|2022-04-03|15/12/2021|-0.31||38200000||54.580001831055|1|2021-11-08|15/09/2021|-0.14||37400000||62.279998779297|1|2021-08-23|15/06/2021|-0.11||41940000||62.810001373291|1|2021-05-12|15/03/2021|-0.04||45540000||58.729999542236|1|2021-04-01|15/12/2020|-0.07||43060000||60.270000457764|1|2020-10-28|15/09/2020|0.13||39670000||35.790000915527|1|2020-08-05|15/06/2020|0.11||41580000||27.200000762939|1|2020-06-08|15/03/2020|-0.25||40300000||20.860000610352|1|2020-04-26|15/12/2019|-0.91||41460000||19.969999313354|1|2019-10-27|15/09/2019|-0.11||45950000||23.200000762939|1|2019-07-28|15/06/2019|-0.04||53880000||24.979999542236|1|2019-04-29|15/03/2019|0.07||50100000||25.569999694824|1|2019-03-03|15/12/2018|-0.51||45590000||24.620000839233|1|2018-10-31|15/09/2018|-0.22||48720000||24.389999389648|1|2018-07-29|15/06/2018|-0.03||51100000||26.370000839233|1|2018-05-10|15/03/2018|||44730000||26.280000686646|1
2025-04-07 05:23:07|08581|11732|/equities/saudi-ind-exports|TADAWULALL|4140|SAR|Industrials|Diversified Industrial Goods Wholesale|Saudi Arabia|SA0007879675|0||404.35M|404350000|2.08|1443023|-22.96|-3.05|2.08-2.21|2.08|194400000|1.14|-27.96|23.59M|23590000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0087|0|0|-1.0665|1.8096|-1.6409|763.6752|2023-02-27|15/12/2022|-0.33||85310||2.9749999046326|1|2022-11-14|15/09/2022|-0.26||75010||3.6099998950958|1|2022-08-24|15/06/2022|-0.68||42750||4.4800000190735|1|2022-05-25|15/03/2022|-0.15||63460||10.579999923706|1|2022-04-05|15/12/2021|-2.28||15660000||5.2199997901917|1|2021-11-15|15/09/2021|-0.34||3850000||3.539999961853|1|2021-08-25|15/06/2021|-0.29||4370000||4.4400000572205|1|2021-07-04|15/03/2021|-0.4||7900000||4.7600002288818|1|2021-05-06|15/12/2020|-0.81||4510000||4.1700000762939|1|2020-11-17|15/09/2020|0.57||11310000||4.0999999046326|1|2020-08-30|15/06/2020|-1.77||12370000||2.8499999046326|1|2020-06-25|15/03/2020|0.04||11340000||2.2000000476837|1|2020-04-06|15/12/2019|-0.43||34660000||1.9400000572205|1|2019-11-14|15/09/2019|0.31||21770000||2.5|1|2019-08-22|15/06/2019|-0.51||5930000||2.7599999904633|1|2019-05-19|15/03/2019|-1.32||18220000||2.6199998855591|1|2019-03-07|15/12/2018|-0.95||26510000||3.1600000858307|1|2018-10-28|15/09/2018|-0.07||51530000||5.0100002288818|1|2018-08-29|15/06/2018|0.3||32090000||1.8300000429153|1|2018-04-23|15/03/2018|11.67||8140000||2.1300001144409|1
2025-04-07 05:23:17|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|2250|SAR|Basic Materials|Chemicals|Saudi Arabia|SA000A0B89Q3|0||10.88B|10880000000|14.42|1472295|-40.46|-24.1|13.88-15|14.42|754800000|0.67|56.64|||0.27|1.5|10.4|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.15|4|17.8|16.5|43|4|35|-0.0012|-0.0939|-0.3333|0.4642|0.0353|53.7728|2.5778|2025-07-29|15/06/2025||0.17||0.00|14.420000076294|1|2025-05-07|15/03/2025||0.17||0.00|14.420000076294|1|2025-02-06|15/12/2024|0.01|0.19|0.00|0.00|17.700000762939|1|2024-10-31|15/09/2024|0.13|0.13|0.00|0.00|18.360000610352|1|2024-07-31|15/06/2024|0.09|0.17|0.00|0.00|20.379999160767|1|2024-05-09|15/03/2024|0.04|0.04|0.00|0.00|22.5|1|2024-02-01|15/12/2023|0.01|0.01|0.00|0.00|20.340000152588|1|2023-11-02|15/09/2023|0.29|0.29|0.00|0.00|23.360000610352|1|2023-08-01|15/06/2023|0.16|0.16|0.00|0.00|24.979999542236|1|2023-05-10|15/03/2023|-0.32|-0.32|0.00|0.00|25.14999961853|1|2023-02-01|15/12/2022|-0.39|-0.39|0.00|0.00|24.799999237061|1|2022-10-26|15/09/2022|0.07|0.07|0.00|0.00|22.739999771118|1|2022-08-03|15/06/2022|0.63|0.63|0.00||28.799999237061|1|2022-05-12|15/03/2022|0.52|0.52|||31.60000038147|1|2022-03-16|15/12/2021|0.27|0.27||2130000000|34.950000762939|1|2021-10-18|15/09/2021|0.45|0.708|2380000000|2260000000|40.900001525879|1|2021-08-11|15/06/2021|1.12|0.815|2460000000|2460000000|36.349998474121|1|2021-04-29|15/03/2021|0.68|0.68|2130000000|2130000000|35.5|1|2021-03-10|15/12/2020|0.52|0.52|1730000000|1820000000|31.450000762939|1|2020-10-19|15/09/2020|0.19|0.25|1440000000|1370000000|23.059999465942|1
2025-04-07 05:23:27|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|2190|SAR|Industrials|Transport Infrastructure|Saudi Arabia|SA0007879360|0||2.2B|2200000000|27|379043|-29.5|-40.8|27-28.8|27|81335498|0.87|-2980|1.32B|1320000000|-0.01|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|41.13|3|41.4|41|33|4|31|-0.0018|0|0.0106|0.8536|0.0331|41.4239|2.2342|2025-05-20|15/03/2025|||||27|1|2025-03-12|15/12/2024|||332000000|332000000|28.89999961853|1|2024-11-03|15/09/2024|||342000000|310000000|30.25|1|2024-08-07|15/06/2024|||302000000|283000000|33.450000762939|1|2024-05-14|15/03/2024|||258000000|258000000|35.849998474121|1|2024-02-28|15/12/2023|0.23|0.23|276000000|276000000|31.049999237061|1|2023-11-05|15/09/2023|||276000000|276000000|25.299999237061|1|2023-08-10|15/06/2023|||261000000|261000000|28.85000038147|1|2023-05-16|15/03/2023|||239000000|239000000|29.14999961853|1|2023-02-28|15/12/2022|0.23||231000000|231000000|23.60000038147|1|2022-10-24|15/09/2022|0.18||261000000||23.260000228882|1|2022-08-09|15/06/2022|0.04||224000000|224000000|22.540000915527|1|2022-05-17|15/03/2022|0.01||213000000|213000000|26.39999961853|1|2022-01-19|15/12/2021|-0.01||251700000||34.650001525879|1|2021-10-20|15/09/2021|0.05||223300000||37.099998474121|1|2021-08-12|15/06/2021|0.28||252100000||48.150001525879|1|2021-04-21|15/03/2021|0.4||258000000|258000000|43.049999237061|1|2021-02-28|15/12/2020|0.34||378300000||37.849998474121|1|2020-10-21|15/09/2020|0.35||260000000|260000000|29|1|2020-07-13|15/06/2020|0.69||216000000|216000000|21.040000915527|1
2025-04-07 05:23:37|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|3050|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879501|0||4.35B|4350000000|31.1|89415|-23.4|-42.3|31.1-32.55|31.1|140000000|0.43|19.48|935.03M|935030000|1.74|1.5|4.82|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.68|7|43|27|42|4|40|-0.001|-0.0161|-0.0059|0.1889|0.0143|28.4778|6.5033|2025-05-15|15/03/2025|||||31.10000038147|1|2025-02-27|15/12/2024|0.35||236000000||32.200000762939|1|2024-11-07|15/09/2024|0.38|0.32|233000000|236000000|32.950000762939|1|2024-08-06|15/06/2024|0.21|0.35|214000000|197500000|34.200000762939|1|2024-05-16|15/03/2024|0.44|0.44|251000000|251000000|38.849998474121|1|2024-03-17|15/12/2023|0.52|0.52|258000000|258000000|39.299999237061|1|2023-11-05|15/09/2023|0.26|0.26|286000000|286000000|41.450000762939|1|2023-08-09|15/06/2023|0.26|0.26|226000000|226000000|49.049999237061|1|2023-05-18|15/03/2023|0.35|0.35|300000000|300000000|52|1|2023-03-28|15/12/2022|0.46|0.72|335000000|335000000|50|1|2022-11-01|15/09/2022|0.65|0.65|347800000|323000000|54.799999237061|1|2022-08-09|15/06/2022|0.44|0.44|234000000|234000000|59.5|1|2022-05-12|15/03/2022|0.62|0.62|330000000|330000000|65.699996948242|1|2022-01-17|15/12/2021|0.70|0.66|348000000|348000000|70.699996948242|1|2021-10-26|15/09/2021|0.59|0.71|284000000|284330000|71.300003051758|1|2021-08-11|15/06/2021|0.68|0.8533|287300000|297800000|84.5|1|2021-05-10|15/03/2021|1.2|1.18|438000000|441400000|84.599998474121|1|2021-03-04|15/12/2020|1.01|1.32|430850000|431000000|86.699996948242|1|2020-10-27|15/09/2020|1.07|1|426000000|400000000|69.900001525879|1|2020-07-27|15/06/2020|0.96|0.68|339000000|305950000|63.400001525879|1
2025-04-07 05:23:44|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|37|-0.0063|1.2121|-0.005|-0.5024|0.1089|7.2371|0|2025-05-20|15/03/2025|||||22.780000686646|1|2025-03-20|15/12/2024|||420500000||27.799999237061|1|2024-11-11|15/09/2024|||447000000|457500000|32.299999237061|1|2024-08-11|15/06/2024|||373000000|433000000|27.10000038147|1|2024-05-14|15/03/2024|||475000000|475000000|38.5|1|2024-03-31|15/12/2023|||331000000|331000000|37.349998474121|1|2023-11-06|15/09/2023|||382000000|382000000|31.85000038147|1|2023-08-08|15/06/2023|||409000000|409000000|36.25|1|2023-05-04|15/03/2023|||532000000|532000000|25|1|2023-03-23|15/12/2022|-0.89||369400000|430000000|24.040000915527|1|2022-11-28|15/09/2022|-0.37||357000000|359000000|22.860000610352|1|2022-08-02|15/06/2022|-0.39||310600000|359000000|28.950000762939|1|2022-05-17|15/03/2022|0.28||451000000|451000000|33.099998474121|1|2022-03-24|15/12/2021|-0.32||365400000||37.799999237061|1|2021-11-01|15/09/2021|0.06||312000000||42.700000762939|1|2021-08-12|15/06/2021|0.26||326700000||55|1|2021-05-10|15/03/2021|0.22||455600000|503000000|43.200000762939|1|2021-01-21|15/12/2020|1.08||1560000000||38.549999237061|1|2020-11-02|15/09/2020|0.56||379000000|294000000|32.25|1|2020-08-03|15/06/2020|0.21||332300000|316000000|31.35000038147|1
2025-04-07 05:23:53|08586|11702|/equities/saudi-paper|TADAWULALL|2300|SAR|Basic Materials|Paper \u0026 Forest Products|Saudi Arabia|SA000A0JK4U9|1300||1.92B|1920000000|52|94922|-28.5|-83.8|50.6-54.3|52|36954212|1.06|24.08|842.97M|842970000|2.81|1.25|2.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|59.4|1|59.4|59.4|33|4|23|0.0011|0|0|1.6213|0.0338|18.7996|1.2078|2024-11-04|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1|2024-05-12|15/03/2024|||||80|1|2024-03-14|15/12/2023|||||67.181823730469|1|2023-10-29|15/09/2023|||||34.500003814697|1|2023-07-31|15/06/2023|||||29.818185806274|1|2023-05-22|15/03/2023|||||27.545457839966|1|2023-03-19|15/12/2022|0.19||189200000||25.136365890503|1|2022-11-08|15/09/2022|0.24||161600000||24.136365890503|1|2022-07-25|15/06/2022|1.1||146300000||27.510000228882|1|2022-04-24|15/03/2022|0.04||194700000||27.06049156189|1|2022-03-24|15/12/2021|0.04||147200000||26.489999771118|1|2021-11-01|15/09/2021|0.78||141900000||35.779998779297|1|2021-07-26|15/06/2021|0.75||141300000||40.040000915527|1|2021-04-22|15/03/2021|0.75||158500000||35.299999237061|1|2021-03-25|15/12/2020|0.68||119300000||33.740001678467|1|2020-10-19|15/09/2020|0.43||124300000||20.280000686646|1|2020-07-27|15/06/2020|0.42||142700000||12.560000419617|1|2020-04-28|15/03/2020|0.11||145900000||6.6799998283386|1|2020-01-23|15/12/2019|-2.36||128400000||8.2600002288818|1
2025-04-07 05:24:01|08587|11745|/equities/sppc|TADAWULALL|4270|SAR|Industrials|Professional \u0026 Commercial Services|Saudi Arabia|SA000A0MSX40|0||562.8M|562800000|9.38|103579|-37.88|-15.88|9.38-10|9.38|60000000|1.18|-2.87|721.2M|721200000|-3.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0068|0|0|-0.2729|0.0062|-0.3461|1.26|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1|2022-08-18|15/06/2022|0.02||270200000||19.60000038147|1|2022-05-23|15/03/2022|-0.05||236400000||16.840000152588|1|2022-04-04|15/12/2021|-0.21||212400000||20.120000839233|1|2021-11-15|15/09/2021|-0.3||203600000||24.020000457764|1|2021-08-22|15/06/2021|-0.26||194200000||27.299999237061|1|2021-05-12|15/03/2021|-0.23||173400000||25.799999237061|1|2021-03-29|15/12/2020|-0.15||169300000||24.5|1|2020-11-09|15/09/2020|0.03||204400000||22.159999847412|1|2020-08-20|15/06/2020|0.02||199600000||15.239999771118|1|2020-05-10|15/03/2020|-0.25||194300000||11.39999961853|1|2020-03-29|15/12/2019|-0.08||232200000||9.9899997711182|1|2019-11-06|15/09/2019|0.05||252500000||12.039999961853|1|2019-08-06|15/06/2019|-0.23||237600000||13|1|2019-05-02|15/03/2019|-0.38||202000000||14.5|1|2019-04-01|15/12/2018|-0.35||283500000||16.10000038147|1|2018-10-30|15/09/2018|-0.2||276300000||15.199999809265|1|2018-07-29|15/06/2018|-0.05||256100000||17.940000534058|1|2018-04-24|15/03/2018|-0.31||202600000||20.60000038147|1
2025-04-07 05:24:10|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|4020|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA0007870047|0||8.1B|8100000000|21.6|573121|-4.85|-29.95|21.6-22.96|21.6|375000000|0.5|42.13|2.04B|2040000000|0.57|||2025-05-27 00:00:00|2025-05-27|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|25.75|2|31.5|20|38|2|29|-0.0056|0.0742|-0.1939|-0.626|0.1681|44.1767|22.6354|2025-05-27|15/03/2025|||||21.60000038147|1|2025-03-19|15/12/2024|||718000000||25.5|1|2024-11-03|15/09/2024|||434000000|647000000|25.75|1|2024-08-07|15/06/2024|||382000000|511000000|19.799999237061|1|2024-05-07|15/03/2024|||428000000|428000000|24.180000305176|1|2024-03-03|15/12/2023|||677000000||20.059999465942|1|2023-10-26|15/09/2023|||||12.039999961853|1|2023-08-06|15/06/2023|||||13.539999961853|1|2023-05-11|15/03/2023|||||14.10000038147|1|2023-01-17|15/12/2022|0.22||796500000||12.359999656677|1|2022-11-10|15/09/2022|0.03||384900000||12.199999809265|1|2022-08-09|15/06/2022|0.15||587800000||14.619999885559|1|2022-05-24|15/03/2022|-0.85||282100000||16.420000076294|1|2022-03-28|15/12/2021|-0.98||542000000||18.329984664917|1|2021-11-09|15/09/2021|-0.98||141300000||18.885438919067|1|2021-08-22|15/06/2021|-0.98||162900000||21.35026550293|1|2021-05-13|15/03/2021|-0.98||182600000||16.351179122925|1|2021-03-30|15/12/2020|-0.5||169000000||16.004020690918|1|2020-10-15|15/09/2020|-0.98||134700000||14.719532966614|1|2020-08-11|15/06/2020|-0.98||96720000||11.421525001526|1
2025-04-07 05:24:18|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|4210|SAR|Consumer Cyclicals|Media \u0026 Publishing|Saudi Arabia|SA000A0JK5M3|2000||13.2B|13200000000|165|61704|-35.95|-309|164-174.8|165|80000000|0.58|68.7|3.26B|3260000000|2.52|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|150|1|150|150|31|4|29|-0.0113|0|0|0.1394|0.0358|16.2704|3.869|2025-05-14|15/03/2025|||||165|1|2025-03-27|15/12/2024|||747100000||177|1|2024-11-05|15/09/2024|||851000000||279.79998779297|1|2024-08-06|15/06/2024|||851000000|851000000|235.60000610352|1|2024-05-15|15/03/2024|||815000000|815000000|240.80000305176|1|2024-03-28|15/12/2023|||832000000|832000000|320|1|2023-11-08|15/09/2023|||1060000000|1060000000|136|1|2023-03-31|15/12/2022|1.51||1010000000||197.19999694824|1|2022-11-10|15/09/2022|3.08||1000000000||199.60000610352|1|2022-08-23|15/06/2022|2.11||907200000||212|1|2022-05-24|15/03/2022|1.41||786300000||241.60000610352|1|2022-04-06|15/12/2021|1.33||932500000||251.19999694824|1|2021-11-15|15/09/2021|2.56||813900000||161.80000305176|1|2021-08-23|15/06/2021|1.68||702700000||160.19999694824|1|2021-05-26|15/03/2021|1.14||596800000||104.59999847412|1|2021-04-05|15/12/2020|0.36||628500000||83|1|2020-11-12|15/09/2020|0.96||578300000||75.900001525879|1|2020-08-26|15/06/2020|0.94||558100000||68.199996948242|1|2020-05-13|15/03/2020|0.81||495200000||56.099998474121|1|2020-04-02|15/12/2019|0.14||626000000||61.400001525879|1
2025-04-07 05:24:27|08590|11674|/equities/ssp|TADAWULALL|1320|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA12B050KK11|500||2.7B|2700000000|53.5|309439|-25.17|-89|53.5-55.1|53.5|50542311|0.88|17.29|1.63B|1630000000|3.57|0.74|1.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|66.3|2|69.8|62.8|34|2|28|-0.0009|-0.082|-0.0638|-0.2503|0.0884|58.7244|3.8541|2024-11-07|15/09/2024|||||71.099998474121|1|2024-08-01|15/06/2024|||||73.599998474121|1|2024-04-28|15/03/2024|||||82|1|2024-02-25|15/12/2023|||||38.849998474121|1|2023-11-02|15/09/2023|0.49||317470000||35.900001525879|1|2023-08-03|15/06/2023|1.66||361380000||25.799999237061|1|2023-04-27|15/03/2023|0.13||166900000||24|1|2023-02-16|15/12/2022|0.22||146900000||19.89999961853|1|2022-11-28|15/09/2022|0.33||204800000||19.10000038147|1|2022-08-04|15/06/2022|0.25||211800000||22.239999771118|1|2022-05-10|15/03/2022|0.29||184100000||23.840000152588|1|2022-01-18|15/12/2021|0.03||109600000||26.549999237061|1|2021-10-18|15/09/2021|0.32||83320000|89000000|28.549999237061|1|2021-08-05|15/06/2021|-0.16|-0.14|88480000||31.299999237061|1|2021-04-29|15/03/2021|-0.17|0.20|94690000||28.85000038147|1|2021-02-25|15/12/2020|0.02|0.20|157000000||27.299999237061|1|2020-10-19|15/09/2020|-0.13|-0.13|156500000||24.89999961853|1|2020-07-30|15/06/2020|-0.35|-0.55|72630000||17.159999847412|1|2020-05-12|15/03/2020|-0.35|-0.13|122300000||14.539999961853|1|2020-01-21|15/12/2019|-0.06|-0.11|156600000||21.780000686646|1
2025-04-07 05:24:36|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|7010|SAR|Technology|Telecommunications Services|Saudi Arabia|SA0007879543|0||219.17B|219170000000|43.95|4101979|15.86|-46.7|43.7-44.5|43.95|4986916000|0.13|20.42|75.89B|75890000000|2.15|2.2|5.01|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|45.25|17|48.3|42|48|4|44|0.0052|0.5736|0.0036|0.0055|0.0115|12.2206|3.0735|2025-07-29|15/06/2025||0.745||20050000000|43.950000762939|1|2025-04-23|15/03/2025||0.7022||20110000000|43.950000762939|1|2025-02-26|15/12/2024|0.1033|0.51|19270000000|19360000000|44.700000762939|1|2024-11-04|15/09/2024|0.8901|0.7228|18640000000|19030000000|42.049999237061|1|2024-07-23|15/06/2024|0.66|0.66|19160000000|19160000000|39|1|2024-05-08|15/03/2024|0.66|0.66|19100000000|19100000000|37.5|1|2024-02-20|15/12/2023|0.45|0.45|17720000000|17720000000|40.661327362061|1|2023-10-30|15/09/2023|0.9804|0.98|18110000000|18110000000|35.889099121094|1|2023-07-30|15/06/2023|0.6008|0.63|18330000000|18330000000|43.680492401123|1|2023-05-10|15/03/2023|0.62|0.62|18180000000|18180000000|42.657871246338|1|2023-02-20|15/12/2022|0.55|0.55|17030000000|17030000000|35.304744720459|1|2022-10-27|15/09/2022|0.71|0.64|16470000000|16500000000|39.541313171387|1|2022-08-03|15/06/2022|0.568|0.56|16940000000|16910000000|40.479999542236|1|2022-04-26|15/03/2022|1.52|0.61|16990000000|16990000000|44.880001068115|1|2022-02-22|15/12/2021|1.31|0.52|16090000000|16090000000|46.400001525879|1|2021-10-21|15/09/2021|1.46|0.58|15740000000|15740000000|47.439998626709|1|2021-08-02|15/06/2021|1.41|0.56|15900000000|15900000000|54.240001678467|1|2021-04-22|15/03/2021|1.48|0.59|15700000000|15700000000|49.680000305176|1|2021-03-25|15/12/2020|1.32|0.54|15210000000|15210000000|46.639999389648|1|2020-10-27|15/09/2020|1.38|0.54|14880000000|14760000000|41.200000762939|1
2025-04-07 05:24:44|08592|11708|/equities/svcp|TADAWULALL|2360|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA000A0MSQ64|500||477M|477000000|31.8|48551|-32.05|-50|31.5-33.5|31.8|15000000|1.22|-4.09|55.55M|55550000|-8.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0062|0|0|-0.7192|-0.0098|143.8867|8.6554|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1|2023-03-09|15/12/2022|0.1||24960000||39.799999237061|1|2022-11-01|15/09/2022|-0.07||20100000||47.75|1|2022-08-18|15/06/2022|-0.7||12750000||56.599998474121|1|2022-05-18|15/03/2022|0.09||18540000||61.099998474121|1|2022-03-08|15/12/2021|0.06||21110000||70.300003051758|1|2021-11-01|15/09/2021|-0.12||20190000||89.199996948242|1|2021-08-31|15/06/2021|-0.1||22660000||98.5|1|2021-05-10|15/03/2021|0.02||24750000||90.099998474121|1|2021-03-09|15/12/2020|0.1||26700000||102.19999694824|1|2020-10-21|15/09/2020|0.06||28090000||58.700000762939|1|2020-08-19|15/06/2020|0.19||28030000||47.549999237061|1|2020-06-11|15/03/2020|0.36||40550000||41.099998474121|1|2020-03-08|15/12/2019|0.34||40600000||56|1|2019-10-27|15/09/2019|0.1||28360000||47.700000762939|1|2019-07-29|15/06/2019|0.04||23530000||44.599998474121|1|2019-05-07|15/03/2019|0.11||30130000||45|1|2019-02-25|15/12/2018|0.01||27690000||49.950000762939|1|2018-11-06|15/09/2018|0.11||29450000||48.200000762939|1|2018-08-02|15/06/2018|0.06||28980000||46.799999237061|1
2025-04-07 05:24:49|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4345|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14HG523SL1|0||522.74M|522740000|4.43|84499|-13.65|-5.22|4.4-4.6|4.43|118000000|0.22|-57.27|51.63M|51630000|-0.09|0.32|7.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||8|2|7|0.0051|0|0|0.7849|-0.0871|-17.9157|14.1229|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1|2022-06-23|15/12/2021|-0.06||30820000||5.8400001525879|1|2021-09-22|15/06/2021|-0.07||28220000||8.0200004577637|1|2021-09-22|15/06/2020|-1.19||27100000||8.0200004577637|1|2021-03-31|15/12/2020|-0.09||27070000||7.8200001716614|1|2020-08-14|15/12/2019|0.28||36370000||6.3899998664856|1|2020-08-14|15/06/2019|0.22||55320000||6.3899998664856|1||||||||||||
2025-04-07 05:24:57|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|6040|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879592|528||436.43M|436430000|11.14|135565|-41.31|-20.8|11.14-11.8|11.14|39176700|0.95|-9.42|46.87M|46870000|-1.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0146|0|0|0.4435|0.241|-17.6365|7.4648|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1|2022-08-31|15/06/2022|-0.46||25250000||20.420000076294|1|2022-05-29|15/03/2022|-0.27||21580000||22.10000038147|1|2022-04-05|15/12/2021|-0.8||27150000||26.35000038147|1|2021-11-16|15/09/2021|-0.34||36870000||34|1|2021-08-25|15/06/2021|-0.83||32810000||35.950000762939|1|2021-05-30|15/03/2021|-0.06||21450000||31.10000038147|1|2021-04-06|15/12/2020|-0.6||39170000||26.34342956543|1|2020-11-15|15/09/2020|-0.29||47390000||24.909772872925|1|2020-08-27|15/06/2020|-0.48||71980000||17.404584884644|1|2020-06-18|15/03/2020|-0.25||15640000||11.956690788269|1|2020-03-31|15/12/2019|-1.38||23060000||9.1610622406006|1|2019-11-12|15/09/2019|-1.25||31280000||10.020059585571|1|2019-08-22|15/06/2019|-1.48||21610000||11.074101448059|1|2019-05-14|15/03/2019|-0.52||8170000||11.674505233765|1|2019-04-01|15/12/2018|-1.23||27280000||13.368974685669|1|2018-11-11|15/09/2018|-0.17||25200000||18.389999389648|1|2018-08-08|15/06/2018|0.15||26370000||20.510000228882|1|2018-05-13|15/03/2018|-0.13||20130000||21.64999961853|1
2025-04-07 05:25:07|08595|11728|/equities/taibah|TADAWULALL|4090|SAR|Real Estate|Real Estate Operations|Saudi Arabia|SA0007879790|38||11.02B|11020000000|42.3|424584|9.3|-53.8|42.05-45|42.3|260457483|0.56|37.5|1.32B|1320000000|1.28|0.65|1.54|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|51.7|1|51.7|51.7|41|4|34|-0.0023|-1.6731|0|0.4044|0.1145|-22.0046|27.4755|2025-05-20|15/03/2025|||||42.299999237061|1|2025-03-21|15/12/2024|||||48.450000762939|1|2024-11-10|15/09/2024|||381000000|381000000|43|1|2024-08-11|15/06/2024|||325000000|325000000|44.75|1|2024-05-14|15/03/2024|||300000000|300000000|45.5|1|2024-03-27|15/12/2023|||312000000|312000000|37.799999237061|1|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1|2023-08-13|15/06/2023||||138000000|30.60000038147|1|2023-05-16|15/03/2023|||121000000|121000000|29.64999961853|1|2023-03-02|15/12/2022|0.28||107000000|107000000|26.64999961853|1|2022-11-07|15/09/2022|0.29||82900000|82900000|27.799999237061|1|2022-08-18|15/06/2022|0.32||62000000|62000000|30.35000038147|1|2022-05-16|15/03/2022|0.13||52620000||31.200000762939|1|2022-01-19|15/12/2021|-0.40||33400000||32.849998474121|1|2021-10-18|15/09/2021|-0.24||35000000|35000000|37.099998474121|1|2021-08-12|15/06/2021|-0.08|-0.07|32570000||33|1|2021-05-19|15/03/2021|-0.01|0.10|34260000||34.900001525879|1|2021-02-25|15/12/2020|-0.05|0.23|43140000||30.10000038147|1|2020-10-19|15/09/2020|0.13|0.12|61390000||31.299999237061|1|2020-07-30|15/06/2020|0.5|-0.02|31420000||29.60000038147|1
2025-04-07 05:25:15|08596|40405|/equities/takween-advanced-industries|TADAWULALL|1201|SAR|Basic Materials|Containers \u0026 Packaging|Saudi Arabia|SA130G50IOH8|0||636.95M|636950000|8.33|300077|-36.7|-15.3|8.33-9|8.33|76464606|0.71|-4.02|702.09M|702090000|-2.59|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.74|1|9.74|9.74|31|4|23|0.0019|0|0|-0.3108|0.0537|3.8967|1.6187|2024-11-07|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|||||11.340000152588|1|2024-04-30|15/03/2024|||||14.060000419617|1|2024-03-28|15/12/2023|||||13.159999847412|1|2023-11-02|15/09/2023|||||10.503763198853|1|2023-08-03|15/06/2023|||||13.571375846863|1|2023-05-11|15/03/2023|||||16.779943466187|1|2023-03-13|15/12/2022|-1.19||235500000||14.711182594299|1|2022-11-03|15/09/2022|-0.23||274000000||16.648593902588|1|2022-07-28|15/06/2022|-0.16||286300000||19.209915161133|1|2022-05-12|15/03/2022|-0.09||249700000||24.365396499634|1|2022-03-22|15/12/2021|-0.33||207700000||32.020000457764|1|2021-11-04|15/09/2021|0.34||222500000||40.360000610352|1|2021-07-27|15/06/2021|0.06||222100000||48.130001068115|1|2021-05-11|15/03/2021|0.02||186300000||34.470001220703|1|2021-03-22|15/12/2020|-0.7||754200000||34.880001068115|1|2020-10-14|15/09/2020|0.06||288200000||26.420000076294|1|2020-08-04|15/06/2020|-0.07||292700000||16.299999237061|1|2020-05-12|15/03/2020|-0.20||274000000||12.489999771118|1|2020-01-23|15/12/2019|-0.45||252200000||18.030000686646|1
2025-04-07 05:25:21|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|4333|SAR|Real Estate|Residential \u0026 Commercial REITs|Saudi Arabia|SA14AG523ML1|0||510M|510000000|10|53123|-9.42|-11.92|9.7-10.2|10|51000000|0.27|14.4|67.64M|67640000|0.7|0.64|6.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||9|2|8|0.0063|0|0|-0.0052|0.1354|18.21|13.6075|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1|2021-09-01|15/06/2021|0.33||24890000||14.979999542236|1|2021-03-30|15/12/2020|0.4||25990000||14.260000228882|1|2020-09-07|15/06/2020|0.3||22800000||12.060000419617|1|2020-09-07|15/06/2019|0.38||22860000||12.060000419617|1|2020-08-30|15/12/2019|0.36||24750000||12.180000305176|1|2019-04-02|15/12/2018|0.37||16840000||10.060000419617|1|2018-08-09|15/06/2018|0.38||12230000||10.180000305176|1|||||||||||
2025-04-07 05:25:28|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|2281|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA15BH1H3KH5|5000||2.22B|2220000000|111.2|191286|-18.83|-152|110-117|111.2|20000000|0.43|25.84|2.56B|2560000000|4.79|1.9|1.71|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137.8|3|139.4|135|18|4|16|-0.0076|0|-0.0003|1.592|0.0488|67.5413|1.0888|2025-05-12|15/03/2025|||||111.19999694824|1|2025-02-16|15/12/2024|||685000000||126.59999847412|1|2024-11-03|15/09/2024|||657000000|659330000|136.19999694824|1|2024-08-11|15/06/2024|||640000000|640000000|125|1|2024-05-12|15/03/2024|||581000000|581000000|143|1|2024-02-11|15/12/2023|||576110000|576070000|102.80000305176|1|2023-11-05|15/09/2023|||534000000|534000000|87.699996948242|1|2023-08-13|15/06/2023|||499000000|499000000|115.80000305176|1|2023-05-14|15/03/2023|||484500000|484500000|144.80000305176|1|2023-02-12|15/12/2022|3.63||479000000|479000000|125|1|2022-11-07|15/09/2022|1.59||560000000|560000000|120.80000305176|1|2022-08-15|15/06/2022|1.51||531000000|531000000|86.599998474121|1|2022-06-01|15/03/2022|0.08||435300000||73.800003051758|1|2022-03-02|15/12/2021|-0.62||415000000|415000000|77.800003051758|1|2021-11-09|15/09/2021|0.19||389900000||87|1|2021-08-25|15/06/2021|0.17||366500000||109.80000305176|1|2021-08-25|15/03/2021|0.94||368300000||109.80000305176|1|2021-08-25|15/12/2020|1.52||331900000||109.80000305176|1||
2025-04-07 05:25:35|08599|11726|/equities/tihama|TADAWULALL|4070|SAR|Consumer Cyclicals|Media \u0026 Publishing|Saudi Arabia|SA0007870096|0||600.8M|600800000|15.02|626408|-6.71|-18.08|15-16.02|15.02|40000000|0.87|-21.27|68.7M|68700000|-0.75|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0075|0|0|0.1681|0.2298|26.9683|46.4974|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1|2022-08-28|15/06/2022|-1.43||23040000||27.460601806641|1|2022-07-01|15/03/2022|-1.27||19960000||26.455299377441|1|2022-02-15|15/12/2021|-0.55||18720000||42.175518035889|1|2021-11-16|15/09/2021|-0.46||34990000||32.407093048096|1|2021-08-26|15/06/2021|-0.66||16330000||43.471801757812|1|2021-07-09|15/03/2021|-2.59||17950000||52.221717834473|1|2021-02-22|15/12/2020|-0.84||12330000||185.84599304199|1|2020-11-15|15/09/2020|-0.27||33390000||211.39599609375|1|2020-08-25|15/06/2020|-0.76||9590000||96.947998046875|1|2020-07-07|15/03/2020|-2.17||25480000||63.132999420166|1|2020-02-16|15/12/2019|-0.22||40520000||81.480003356934|1|2019-11-14|15/09/2019|-1.08||15710000||74.01000213623|1|2019-08-08|15/06/2019|0.16||14950000||80.410003662109|1|2019-07-01|15/03/2019|0.21||14340000||83.400001525879|1|2019-02-20|15/12/2018|0.27||38810000||97.26000213623|1|2018-11-11|15/09/2018|0.07||13500000||90.540000915527|1|2018-08-13|15/06/2018|0.13||14000000||97.470001220703|1|2018-06-24|15/03/2018|-0.2||13630000||103.01999664307|1
2025-04-07 05:25:46|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|2060|SAR|Basic Materials|Chemicals|Saudi Arabia|SA0007879170|7000||5.83B|5830000000|8.72|2015795|-41.24|-15.02|8.67-9.12|8.72|668914166|0.52|62.4|3.9B|3900000000|0.15|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.83|6|14.4|10|47|4|45|-0.0045|3.2997|0.0111|-1.7171|0.0024|16.6557|1.9522|2025-04-24|15/03/2025|||||8.7200002670288|1|2025-03-16|15/12/2024|0.1||1020000000||9.1400003433228|1|2024-10-27|15/09/2024|0.11|0.105|1030000000|988000000|10.5|1|2024-08-04|15/06/2024|0.06|0.06|1010000000|863670000|11.10000038147|1|2024-05-05|15/03/2024|-0.11|-0.11|761000000|761000000|13.840000152588|1|2024-03-04|15/12/2023|0.065|0.16|957000000|876000000|13.359999656677|1|2023-10-29|15/09/2023|0.14|0.14|832000000|832000000|11.239999771118|1|2023-07-30|15/06/2023|0.18|0.18|889000000|889000000|14.439999580383|1|2023-05-07|15/03/2023|0.135|0.12|889000000|889000000|13.239999771118|1|2023-02-28|15/12/2022|0.16|0.16|939000000|939000000|11.739999771118|1|2022-10-26|15/09/2022|0.03|0.37|887100000|887000000|13.699999809265|1|2022-08-04|15/06/2022|0.465|0.47|1080000000|1080000000|16.719999313354|1|2022-04-28|15/03/2022|0.53|0.48|1190000000|979100000|20.819999694824|1|2022-03-02|15/12/2021|0.51|0.57|1160000000|1160000000|23.079999923706|1|2021-10-27|15/09/2021|0.53|0.61|1000000000|886500000|26|1|2021-08-08|15/06/2021|0.53|0.44|780200000|780000000|21.799999237061|1|2021-04-29|15/03/2021|0.49|0.1333|725000000|638000000|18.079999923706|1|2021-03-30|15/12/2020|-0.585|0.03|570800000|666250000|15.420000076294|1|2020-10-21|15/09/2020|0.15|0.03|555300000|686000000|13.539999961853|1|2020-07-28|15/06/2020|-0.11|0.05|486300000|609000000|10.39999961853|1
2025-04-07 05:25:56|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|8010|SAR|Financials|Insurance|Saudi Arabia|SA000A0DPSH3|267||18.72B|18720000000|125|305906|-20.48|-171.4|123-130.2|125|149741848|0.45|20.41|16.7B|16700000000|6.82|1|0.8|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|169.98|6|181.9|138|42|4|33|-0.0039|0.0446|0.0072|-0.0589|0.0847|-38.6308|1.2078|2025-05-06|15/03/2025|||||125|1|2025-02-27|15/12/2024|1.12|1.31|||142|1|2024-10-31|15/09/2024|1.32|0.799|4700000000||143.60000610352|1|2024-08-07|15/06/2024|3.07|3.07|4200000000|4200000000|159.60000610352|1|2024-05-02|15/03/2024||1.31|4390000000|4390000000|150.80000305176|1|2024-03-07|15/12/2023|||4200000000|4200000000|156|1|2023-11-05|15/09/2023||1.38|3240000000|3960000000|128|1|2023-08-08|15/06/2023|||3700000000|3700000000|115.16661834717|1|2023-06-15|15/03/2023||||3032000000|107.49995422363|1|2023-03-09|15/12/2022|0.55||4700000000|4700000000|79.166633605957|1|2022-10-24|15/09/2022|0.92||2920000000|2920000000|68.416641235352|1|2022-08-10|15/06/2022|1.49||3220000000|3220000000|55.583309173584|1|2022-05-16|15/03/2022|0.1333|0.13|3510000000|3510000000|56.249977111816|1|2022-01-17|15/12/2021|-0.01||2150000000|2968000000|66.669998168945|1|2021-11-01|15/09/2021|0.425|0.43|1870000000|1870000000|71.830001831055|1|2021-08-11|15/06/2021|1.15||1980000000|2810000000|79.419998168945|1|2021-04-19|15/03/2021|0.47||2920000000|2920000000|66|1|2021-03-21|15/12/2020|0.2917|0.29|2700000000|2700000000|63.25|1|2020-10-15|15/09/2020|0.6333|0.63|1320000000|1320000000|73.580001831055|1|2020-07-23|15/06/2020|1.26|1.26|2470000000|2470000000|67.330001831055|1
2025-04-07 05:26:06|08602|11718|/equities/tabuk-cement|TADAWULALL|3090|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879535|0||1.09B|1090000000|12.08|276122|-9.58|-14.54|12-12.6|12.08|90000000|0.58|18.78|328.89M|328890000|0.72|0.75|6.21|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.05|2|16|14.1|39|4|32|0.0005|0|-0.0208|-0.1832|0.0144|84.2739|5.845|2025-05-20|15/03/2025||||1380000|12.079999923706|1|2025-03-31|15/12/2024|||||13.319999694824|1|2024-11-04|15/09/2024|||||12.199999809265|1|2024-08-07|15/06/2024|||||12.039999961853|1|2024-05-19|15/03/2024||||61000000|12.840000152588|1|2024-03-31|15/12/2023||||76000000|13.10000038147|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1|2023-08-08|15/06/2023||||66000000|15.180000305176|1|2023-05-15|15/03/2023|||79000000|79000000|15.520000457764|1|2023-03-22|15/12/2022|0.2||79000000|79000000|14.800000190735|1|2022-10-19|15/09/2022|0.09||74000000|74000000|17.89999961853|1|2022-08-11|15/06/2022|0.03||62000000|62000000|15.539999961853|1|2022-05-19|15/03/2022|0.01||58800000|58800000|16.780000686646|1|2022-03-22|15/12/2021|0.01||65000000|65000000|17.60000038147|1|2021-11-09|15/09/2021|0.09||60000000|60000000|18.420000076294|1|2021-08-12|15/06/2021|0.02||49260000||22.680000305176|1|2021-05-03|15/03/2021|0.08||76960000|77000000|20.200000762939|1|2021-03-07|15/12/2020|0.14||79560000||18.579999923706|1|2020-10-21|15/09/2020|0.11||71490000|71000000|16.520000457764|1|2020-08-06|15/06/2020|0.32||49990000|42000000|13.340000152588|1
2025-04-07 05:26:13|08603|11735|/equities/tourism-ent|TADAWULALL|4170|SAR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Saudi Arabia|SA0007879824|0||867.35M|867350000|0.75|10573764|-15.73|-1.11|0.74-0.79|0.75|1156472460|0.38|-25.9|9.05M|9050000|-0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0051|0|0|1.6362|0.0751|2.9067|70.3683|2023-04-05|15/12/2022|-0.71||2700000||0.80800002813339|1|2022-11-16|15/09/2022|-0.04||2570000||1.3067920207977|1|2022-08-25|15/06/2022|0.01||2480000||1.5721859931946|1|2022-05-30|15/03/2022|0.02||2250000||1.7227309942245|1|2022-04-07|15/12/2021|||3760000||1.7300000190735|1|2021-11-17|15/09/2021|0.01||4240000||1.0199999809265|1|2021-08-23|15/06/2021|-1.3||4770000||0.88999998569489|1|2021-05-23|15/03/2021|-0.09||3210000||0.87999999523163|1|2021-04-05|15/12/2020|-0.2||5800000||0.87999999523163|1|2020-11-16|15/09/2020|-0.15||6390000||0.99000000953674|1|2020-08-20|15/06/2020|-0.19||2130000||0.46999999880791|1|2020-06-17|15/03/2020|-0.27||1730000||0.33000001311302|1|2020-04-13|15/12/2019|-0.53||2450000||0.28000000119209|1|2019-11-17|15/09/2019|-0.03||4050000||0.31999999284744|1|2019-08-22|15/06/2019|0.02||3780000||0.37999999523163|1|2019-05-12|15/03/2019|0.12||2410000||0.41999998688698|1|2019-04-07|15/12/2018|-0.29||2450000||0.44999998807907|1|2018-11-14|15/09/2018|-0.08||3770000||0.46999999880791|1|2018-09-02|15/06/2018|-0.13||2990000||0.46000000834465|1|2018-05-23|15/03/2018|-0.2||3220000||0.5|1
2025-04-07 05:26:20|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|4261|SAR|Industrials|Passenger Transportation Services|Saudi Arabia|SA159GK22IH4|0||2.75B|2750000000|64|96123|-5.74|-81.5|63.5-65.9|64|43000000|0.13|16.17|1.3B|1300000000|4.25|2.36|3.69|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|82.54|5|102|71|23|4|21|-0.1374|-0.0079|0.0052|-0.3426|0.0506|11.0953|3.1329|2025-05-14|15/03/2025|||||64|1|2025-03-12|15/12/2024|1.19||336900000|342500000|70|1|2024-11-06|15/09/2024|1.08|1.04|337000000|337400000|73.300003051758|1|2024-08-07|15/06/2024|||322000000|322000000|62.700000762939|1|2024-05-06|15/03/2024|||307000000|307000000|68.900001525879|1|2024-03-14|15/12/2023|0.83|0.83|300900000|300900000|73.300003051758|1|2023-11-08|15/09/2023|0.8|0.8|288400000|288400000|63.299999237061|1|2023-08-10|15/06/2023|||261000000|261000000|78.199996948242|1|2023-05-15|15/03/2023|||262900000|262900000|76.199996948242|1|2023-03-07|15/12/2022|1.25||270300000|258000000|79|1|2022-11-08|15/09/2022|1.25||250200000|235000000|70.5|1|2022-08-09|15/06/2022|1|1|226600000|226600000|67.599998474121|1|2022-05-15|15/03/2022|0.99|0.99|220900000|220900000|62|1|2022-03-02|15/12/2021|1.1|1.1|213000000|213000000|56.099998474121|1|2021-12-01|15/09/2021|0.64||141000000|141000000|57.799999237061|1|2021-08-19|15/06/2021|0.58|0.64|180200000|183300000|66|1|2021-08-19|15/06/2020|-0.14||121500000||66|1|2021-05-18|15/03/2021|0.6||176900000||53.200000762939|1|2021-03-30|15/12/2020|0.5||174900000||52|1|2021-03-21|15/09/2020|0.33||166000000|||
2025-04-07 05:26:28|08605|11734|/equities/natl-agr-mktin|TADAWULALL|4160|SAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Saudi Arabia|SA0007879816|400||248.3M|248300000|38.2|379990|-21.55|-63.23|37.75-39.9|38.2|6500000|0.44|-22.04|72K|72000|-2.5|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|20|0.0231|0|0|4.8173|-0.045|0.822|29.1871|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1|2023-03-04|15/03/2022|0.26||||48.917808532715|1|2023-02-28|15/06/2022|-0.05||||44.470001220703|1|2023-01-19|15/12/2021|-15.87||||44.470001220703|1|2023-01-19|15/09/2021|-0.13||||44.470001220703|1|2022-07-13|15/12/2020|-0.27||1300000||44.470001220703|1|2022-07-13|15/09/2020|-0.53||1220000||44.470001220703|1|2022-07-13|15/06/2020|-0.37||1150000||44.470001220703|1|2022-07-13|15/03/2020|-0.19||776500||44.470001220703|1|2022-07-13|15/12/2019|-1.13||809500||44.470001220703|1|2019-10-10|15/06/2019|-0.38||16020000||50.680000305176|1|2019-06-27|15/03/2019|-0.22||22460000||53.110000610352|1|2019-04-04|15/12/2018|-0.55||12380000||61.590000152588|1|2018-12-24|15/09/2018|0.03||17250000||66.319999694824|1|2018-08-09|15/06/2018|-0.07||17870000||71.48999786377|1|2018-05-10|15/03/2018|0.15||23550000||78.699996948242|1|2018-03-31|15/12/2017|0.19||21100000||77.769996643066|1|2017-11-15|15/09/2017|0.22||39200000||75.419998168945|1|2017-07-26|15/06/2017|0.3||41300000||91.529998779297|1
2025-04-07 05:26:36|08606|11632|/equities/uca|TADAWULALL|8190|SAR|Financials|Insurance|Saudi Arabia|SA121053VV10|0||333.2M|333200000|8.33|414301|-17.85|-14|8.21-8.49|8.33|40000000|0.69|-23.46|1.06B|1060000000|-0.38|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0154|0|0|-0.1056|0.0259|-6.337|3.1948|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1|2022-08-31|15/06/2022|-0.52||77230000||10.979999542236|1|2022-05-25|15/03/2022|-0.55||56000000||31.89999961853|1|2022-03-31|15/12/2021|-0.39||49820000||30.950000762939|1|2021-11-10|15/09/2021|-0.51||53620000||33.799999237061|1|2021-08-23|15/06/2021|-0.21||59380000||30.75|1|2021-05-25|15/03/2021|-0.72||65320000||23.079999923706|1|2021-04-01|15/12/2020|-0.5||64520000||23.60000038147|1|2020-11-15|15/09/2020|-0.38||52580000||13.300000190735|1|2020-08-27|15/06/2020|-0.09||42040000||10.159999847412|1|2020-06-23|15/03/2020|-0.13||23550000||8.6800003051758|1|2020-04-02|15/12/2019|0.03||26560000||8.1300001144409|1|2019-11-17|15/09/2019|0.16||30180000||7.9000000953674|1|2019-08-18|15/06/2019|0.16||31760000||9.4099998474121|1|2019-05-15|15/03/2019|-0.14||37530000||9.1199998855591|1|2019-04-04|15/12/2018|-1.09||40640000||10.859999656677|1|2018-11-12|15/09/2018|-0.3||53330000||11|1|2018-08-09|15/06/2018|0.08||51150000||13.140000343323|1|2018-05-15|15/03/2018|-0.19||53640000||13.699999809265|1
2025-04-07 05:26:45|08607|103951|/equities/umm-al-qura|TADAWULALL|3005|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA13I051EUH6|0||1.01B|1010000000|18.4|132034|13.02|-20.34|18.4-20|18.4|55000000|0.85|22.73|265.59M|265589999.99999997|0.87|||2025-04-28 00:00:00|2025-04-28|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|21|1|21|21|33|4|24|-0.0006|0|0.0185|0.2371|0.1438|18.7786|4.4671|2025-04-28|15/03/2025|||||18.39999961853|1|2025-03-17|15/12/2024|||||19.059999465942|1|2024-10-31|15/09/2024|||||17.540000915527|1|2024-07-30|15/06/2024|||||16.420000076294|1|2024-04-28|15/03/2024|||||15.60000038147|1|2024-03-05|15/12/2023|||||15.699999809265|1|2023-10-31|15/09/2023|||||15.079999923706|1|2023-08-09|15/06/2023|||||17.780000686646|1|2023-05-18|15/03/2023|||51000000|51000000|17.299999237061|1|2023-03-20|15/12/2022|-0.1||51000000|51000000|15.680000305176|1|2022-11-03|15/09/2022|0.11||61000000|54000000|17.680000305176|1|2022-08-18|15/06/2022|0.15||63000000|63000000|24.120000839233|1|2022-05-11|15/03/2022|0.29||64700000|64700000|25.5|1|2022-03-17|15/12/2021|0.29||307940000|307940000|24.739999771118|1|2021-11-09|15/09/2021|0.23||69000000|69000000|26.549999237061|1|2021-08-03|15/06/2021|0.33||63900000||32.849998474121|1|2021-05-02|15/03/2021|0.56||90410000||31.35000038147|1|2021-03-16|15/12/2020|0.48||86710000||30.200000762939|1|2020-11-01|15/09/2020|0.58||87610000||25.14999961853|1|2020-08-05|15/06/2020|0.38||62560000||23.620000839233|1
2025-04-07 05:26:51|08608|11624|/equities/saudi-indian|TADAWULALL|8110|SAR|Financials|Insurance|Saudi Arabia|SA000A0MR880|0||95.00M|95000000|9.5|533163|0|-9.5|9.5-9.5|10.08|10000000|||||-11.53|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||11|2|10|0.0017|0|0|2.2394|0.1796|-5.784|7.676|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1|2020-04-01|15/03/2019|-0.19||10090000||9.5|1|2019-12-05|15/12/2018|-8.23||41250000||9.5|1|2019-01-09|15/09/2018|-3.32||63600000||9.5|1|2018-08-16|15/06/2018|-1.07||63500000||9.8000001907349|1|2018-05-29|15/03/2018|-3.18||106500000||12.020000457764|1|2018-04-04|15/12/2017|-4.39||47510000||19.510000228882|1|2017-11-06|15/09/2017|-0.44||105800000||26.940000534058|1|2017-08-14|15/06/2017|0.84||236500000||28.299999237061|1|2017-05-14|15/03/2017|0.44||124900000||27.290000915527|1|||||||||
2025-04-07 05:26:58|08609|11643|/equities/food-products|TADAWULALL|2100|SAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Saudi Arabia|SA0007879220|0||687.59M|687590000|29.7|149985|-36.81|-52|29.7-30.85|29.7|23151105|1.96|151.59|161.62M|161620000|0.22|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0027|0|0|-0.1821|0.1361|50.4645|11.8886|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1|2022-08-21|15/06/2022|0.25||33000000||40.200000762939|1|2022-05-13|15/03/2022|0.8||34560000||50.1520652771|1|2022-03-29|15/12/2021|-0.83||12280000||50.387153625488|1|2021-11-11|15/09/2021|-0.22||15970000||46.704109191895|1|2021-08-26|15/06/2021|-0.34||15150000||60.809379577637|1|2021-05-30|15/03/2021|0.03||21570000||79.538040161133|1|2021-04-05|15/12/2020|-1.33||21630000||70.212890625|1|2020-11-10|15/09/2020|-0.35||22960000||44.666683197021|1|2020-08-27|15/06/2020|-0.09||17120000||26.564920425415|1|2020-06-17|15/03/2020|0.17||22070000||15.123982429504|1|2020-03-19|15/12/2019|-1.18||11270000||29.067361831665|1|2019-11-10|15/09/2019|-0.09||21270000||26.37306022644|1|2019-07-31|15/06/2019|0.01||24040000||30.310886383057|1|2019-05-12|15/03/2019|0.03||26240000||34.974098205566|1|2019-04-01|15/12/2018|-0.89||18600000||38.704669952393|1|2018-11-20|15/06/2018|0.08||24100000||42.176174163818|1|2018-05-14|15/03/2018|-0.05||24010000||40.051818847656|1|2018-03-28|15/12/2017|-1.82||11510000||44.974102020264|1
2025-04-07 05:27:07|08610|11619|/equities/walaa-insurance|TADAWULALL|8060|SAR|Financials|Insurance|Saudi Arabia|SA000A0MLUD8|0||2.3B|2300000000|18|839453|-22.15|-29.52|17.9-18.9|18|127558325|0.77|30.32|1.9B|1900000000|0.62|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|25|2|25|25|30|4|28|-0.0108|0|0.0614|-1.0915|0.0782|11.9861|2.1261|2025-05-12|15/03/2025|||||18|1|2025-03-11|15/12/2024|||860000000||18.700000762939|1|2024-11-03|15/09/2024|||897000000|756000000|18.513046264648|1|2024-08-05|15/06/2024|||796000000|770000000|22.493268966675|1|2024-05-12|15/03/2024|||767000000|767000000|27.426736831665|1|2024-03-13|15/12/2023|||781000000|781000000|22.200605392456|1|2023-03-31|15/12/2022|0.3||409900000|397000000|11.288442611694|1|2022-11-09|15/09/2022|-0.27||370800000|347000000|13.699999809265|1|2022-08-16|15/06/2022|0.04||353500000|323000000|15.479999542236|1|2022-05-24|15/03/2022|-0.58||289600000|232000000|15.39999961853|1|2022-03-24|15/12/2021|-1||327800000||16.860000610352|1|2021-11-04|15/09/2021|-0.57||287700000||20.799999237061|1|2021-08-11|15/06/2021|0.11||274900000||23.879999160767|1|2021-05-10|15/03/2021|-0.43||230900000|221000000|22.700000762939|1|2021-03-02|15/12/2020|0.37||217800000|262000000|22.239999771118|1|2020-11-02|15/09/2020|0.22||214600000|199000000|19.579999923706|1|2020-08-11|15/06/2020|0.4||210700000|191000000|18.299999237061|1|2020-06-14|15/03/2020|-0.22||197200000|163000000|13.140000343323|1|2020-03-24|15/12/2019|0.39||188400000||10.920000076294|1|2019-11-10|15/09/2019|0.14||183700000|174000000|13.39999961853|1
2025-04-07 05:27:16|08611|19025|/equities/wataniya-insurance|TADAWULALL|8300|SAR|Financials|Insurance|Saudi Arabia|SA12HG541M13|0||784.8M|784800000|19.62|330701|-29.68|-34|19.62-20.98|19.62|40000000|0.36|8.62|1.86B|1860000000|2.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0019|0|0|-2.9815|0.0143|14.2217|1.9004|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1|2022-08-22|15/06/2022|-0.35||136800000||17|1|2022-05-22|15/03/2022|-0.82||137900000||17.459999084473|1|2022-03-21|15/12/2021|0.02||150500000||22.988897323608|1|2021-11-15|15/09/2021|-1.36||140500000||29.63748550415|1|2021-08-17|15/06/2021|-0.41||134600000||33.044471740723|1|2021-05-17|15/03/2021|-0.96||127500000||29.108243942261|1|2021-03-16|15/12/2020|0.6||121300000||31.026742935181|1|2020-11-10|15/09/2020|-0.3||114700000||31.159051895142|1|2020-08-20|15/06/2020|0.47||112600000||22.228113174438|1|2020-06-11|15/03/2020|-0.41||121700000||14.223345756531|1|2020-03-19|15/12/2019|1.72||119400000||16.139999389648|1|2019-11-10|15/09/2019|-0.29||118800000||17.200000762939|1|2019-08-18|15/06/2019|-0.8||126200000||18.940000534058|1|2019-05-16|15/03/2019|0.36||118700000||20|1|2019-04-01|15/12/2018|-0.44||125000000||22.319999694824|1|2018-11-14|15/09/2018|0.23||125300000||23.700000762939|1|2018-09-02|15/06/2018|0.4||114400000||25.25|1|2018-05-20|15/03/2018|0.83||119400000||26.10000038147|1
2025-04-07 05:27:25|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|2290|SAR|Basic Materials|Chemicals|Saudi Arabia|SA000A0HNF36|0||17.35B|17350000000|30.85|486853|-23.92|-43|30.85-32.45|30.85|562500000|0.59|46.77|6.16B|6160000000|0.75|2|6.48|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.1|10|42.6|31|44|4|41|-0.0037|0.0214|-0.0064|-0.0106|0.006|28.8859|4.6515|2025-07-22|15/06/2025||0.2438||1630000000|30.85000038147|1|2025-04-14|15/03/2025||0.155||1620000000|30.85000038147|1|2025-02-24|15/12/2024|-0.06|0.24|1490000000|1610000000|37.400001525879|1|2024-10-27|15/09/2024|0.23|0.2859|1630000000|1660000000|40.700000762939|1|2024-07-28|15/06/2024|0.4|0.4|1660000000|1660000000|39.549999237061|1|2024-04-28|15/03/2024|0.1785|0.18|1390000000|1390000000|36.700000762939|1|2024-02-19|15/12/2023|0.03|0.03|1450000000|1450000000|38.599998474121|1|2023-10-23|15/09/2023|-0.29|-0.29|1100000000|1100000000|38.950000762939|1|2023-07-20|15/06/2023|0.05|0.05|1320000000|1320000000|45.900001525879|1|2023-04-10|15/03/2023|-0.2465|-0.45|870500000|815370000|43.25|1|2023-02-15|15/12/2022|-0.17|-0.1|1400000000|1450000000|43.150001525879|1|2022-10-26|15/09/2022|-0.11|-0.11|1600000000|1600000000|46.700000762939|1|2022-07-25|15/06/2022|0.51|0.51|2060000000|2060000000|48.900001525879|1|2022-04-26|15/03/2022|0.565|0.57|1970000000|1970000000|60.700000762939|1|2022-01-10|15/12/2021|0.8639|0.73|1920000000|1920000000|70|1|2021-10-18|15/09/2021|0.32|0.32|1780000000|1780000000|84|1|2021-07-25|15/06/2021|1.06|1.06|1980000000|1980000000|67.5|1|2021-04-27|15/03/2021|0.75|0.75|1720000000|1720000000|73.199996948242|1|2021-01-20|15/12/2020|0.59|0.59|1380000000|1380000000|65.900001525879|1|2020-10-18|15/09/2020|0.35|0.35|1440000000|1440000000|60.700000762939|1
2025-04-07 05:27:34|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|3060|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879519|0||3.4B|3400000000|21.56|219383|-25.66|-30.4|21.56-22.84|21.56|157500000|0.66|23.58|876.13M|876130000|1|1.25|5.8|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.02|6|35.3|25|42|4|40|-0.0012|-0.0378|-0.0164|0.2582|0.0132|31.6436|5.8575|2025-04-17|15/03/2025|||||21.559999465942|1|2025-03-17|15/12/2024|0.26||223000000||22.89999961853|1|2024-10-23|15/09/2024|0.19|0.19|200000000|205000000|23.139999389648|1|2024-07-11|15/06/2024||0.34|210500000|209670000|26.799999237061|1|2024-05-12|15/03/2024|0.24|0.24|234000000|234000000|28.89999961853|1|2024-03-13|15/12/2023|0.09|0.09|194000000|194000000|31.200000762939|1|2023-10-31|15/09/2023|0.24|0.24|189000000|189000000|32.75|1|2023-08-02|15/06/2023||0.3|174000000|174000000|38.900001525879|1|2023-05-17|15/03/2023|0.39|0.39|224000000|224000000|35.599998474121|1|2023-03-14|15/12/2022|0.46|0.46|239000000|239000000|34.25|1|2022-10-26|15/09/2022|0.44|0.44|262100000|262030000|41.150001525879|1|2022-07-26|15/06/2022|0.31|0.31|238100000|238100000|36.349998474121|1|2022-04-25|15/03/2022|0.25|0.25|241800000|241800000|41.950000762939|1|2022-01-17|15/12/2021|0.06|0.27|248000000|248000000|39.200000762939|1|2021-10-14|15/09/2021|0.22|0.28|208000000|223000000|38.549999237061|1|2021-07-15|15/06/2021|0.27|0.34|246250000|259170000|44.299999237061|1|2021-04-22|15/03/2021|0.47|0.505|292000000|289470000|43|1|2021-01-18|15/12/2020|0.64|0.615|265000000|276900000|48.450000762939|1|2020-10-15|15/09/2020|0.52|0.51|240400000|261330000|35.799999237061|1|2020-07-27|15/06/2020|0.24|0.25|156950000|160300000|30.299999237061|1
2025-04-07 05:27:43|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|3020|SAR|Basic Materials|Construction Materials|Saudi Arabia|SA0007879451|1050||7.39B|7390000000|36.5|298500|7.04|-40.55|36.15-38.8|36.5|202500000|0.71|18|1.17B|1170000000|2.08|1|2.74|2025-04-22 00:00:00|2025-04-22|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|38.18|6|45.1|31|42|4|40|-0.0009|-0.0351|-0.0256|0.1625|0.0271|21.2119|6.35|2025-04-22|15/03/2025|||||36.5|1|2025-02-19|15/12/2024|0.51||327000000||36.950000762939|1|2024-10-22|15/09/2024|0.48|0.48|285000000|296000000|30.700000762939|1|2024-08-06|15/06/2024|0.42|0.53|244000000|268500000|30.25|1|2024-04-16|15/03/2024|0.57|0.57|274000000|273900000|34.299999237061|1|2024-02-14|15/12/2023|0.26|0.43|224800000|225000000|33.450000762939|1|2023-10-16|15/09/2023|0.33|0.33|246000000|212000000|31|1|2023-08-01|15/06/2023|0.49|0.49|218950000|218900000|35.950000762939|1|2023-05-02|15/03/2023|0.56|0.56|283100000|283100000|33.25|1|2023-02-15|15/12/2022|0.68|0.66|338200000|338200000|27.799999237061|1|2022-10-18|15/09/2022|0.5|0.5|253400000|253130000|31.299999237061|1|2022-07-26|15/06/2022|0.32|0.32|209000000|209000000|27.85000038147|1|2022-04-19|15/03/2022|0.15|0.15|221600000|221730000|34.5|1|2022-01-17|15/12/2021|-0.05|0.15|262000000|262000000|27.549999237061|1|2021-10-19|15/09/2021|0.2|0.2|185350000|185350000|28.75|1|2021-07-22|15/06/2021|0.24|0.38|156200000|202800000|33.349998474121|1|2021-04-20|15/03/2021|0.27|0.24|180000000|180000000|33.650001525879|1|2021-01-18|15/12/2020|0.56|0.56|210850000|210850000|30.39999961853|1|2020-10-20|15/09/2020|0.38|0.38|217750000|217750000|27.89999961853|1|2020-07-16|15/06/2020|0.24|0.24|161850000|161850000|23.260000228882|1
2025-04-07 05:27:50|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|3007|SAR|Basic Materials|Containers \u0026 Packaging|Saudi Arabia|SA14C0PHEVH7|0||630M|630000000|28|84979|-33.81|-54.3|27.8-28.9|28|22500000|0.6|56.11|544.69M|544690000|0.54|1.35|4.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0429|0|0|0.8314|0.0503|48.4863|1.6921|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1|2022-11-01|15/09/2022|0.02||171500000||35.799999237061|1|2022-08-03|15/06/2022|0.18||184300000||40.25|1|2022-05-18|15/03/2022|0.26||151800000||49.099998474121|1|2022-03-06|15/12/2021|1.37||140800000||57.466693878174|1|2021-10-31|15/09/2021|0.5||165500000||50.666690826416|1|2021-08-02|15/06/2021|1.09||124600000||60.866695404053|1|2021-04-29|15/03/2021|1.35||118100000||53.800025939941|1|2021-03-02|15/12/2020|0.92||91050000||57.20002746582|1|2020-10-27|15/09/2020|0.48||101500000||40.800018310547|1|2020-08-06|15/06/2020|0.44||108600000||35.26668548584|1|2020-04-28|15/03/2020|0.86||123600000||31.533348083496|1|2020-03-04|15/12/2019|1.49||109500000||31.700000762939|1|2019-10-29|15/09/2019|1||147000000||29.170000076294|1|2019-07-23|15/06/2019|0.68||133400000||28.430000305176|1|2019-05-29|15/03/2019|0.61||129900000||25.799999237061|1|2019-03-21|15/12/2018|0.87||108500000||27.629999160767|1|2018-12-07|15/09/2018|0.63||141600000||26.770000457764|1|2018-07-29|15/06/2018|0.52||140700000||27.069999694824|1
2025-04-07 05:28:00|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|7030|SAR|Technology|Telecommunications Services|Saudi Arabia|SA121053DR18|1498||9.76B|9760000000|10.86|4377009|-16.07|-12.86|10.82-11.54|10.86|898729175|0.34|17.18|10.37B|10370000000|0.66|0.5|4.6|2025-05-12 00:00:00|2025-05-12|sell|strong_sell|sell|sell|buy|sell|sell|neutral|sell|11.15|10|15.3|8.5|44|4|39|0.0031|-0.2098|0.0194|0.4415|0.0018|25.1953|1.3197|2025-07-07|15/06/2025||0.14||2710000000|10.859999656677|1|2025-05-12|15/03/2025||0.12||2660000000|10.859999656677|1|2025-02-18|15/12/2024|0.3077|0.11|2690000000|2680000000|10.279999732971|1|2024-10-29|15/09/2024|0.17|0.17|2580000000|2580000000|10.760000228882|1|2024-07-25|15/06/2024|0.1185|0.12|2550000000|2570000000|11.340000152588|1|2024-05-12|15/03/2024|0.07|0.07|2540000000|2540000000|12.10000038147|1|2024-01-22|15/12/2023|0.33|0.33|2540000000|2540000000|13.260000228882|1|2023-11-08|15/09/2023|0.32|0.32|2530000000|2530000000|13.800000190735|1|2023-08-06|15/06/2023|0.14|0.14|2390000000|2390000000|13.5|1|2023-05-09|15/03/2023|0.63|0.63|2420000000|2420000000|16.120000839233|1|2023-03-26|15/12/2022|0.28|0.28|2400000000|2400000000|10.779999732971|1|2022-10-25|15/09/2022|0.09|0.09|2290000000|2290000000|12.760000228882|1|2022-07-28|15/06/2022|0.125|0.15|2170000000|2210000000|11.659999847412|1|2022-04-18|15/03/2022|0.09|0.09|2180000000|2180000000|14.060000419617|1|2022-02-02|15/12/2021|0.08|0.08|2080000000|2080000000|13.479999542236|1|2021-10-20|15/09/2021|0.0836|0.08|1980000000|1980000000|13.699999809265|1|2021-07-29|15/06/2021|0.05|0.05|1900000000|1900000000|14.199999809265|1|2021-04-22|15/03/2021|0.05|0.05|1940000000|1940000000|14.960000038147|1|2021-01-21|15/12/2020|0.05|0.05|2060000000|2060000000|13.800000190735|1|2020-10-21|15/09/2020|0.1|0.1|1930000000|1930000000|13.659999847412|1
2025-04-07 05:28:09|08617|11698|/equities/zamil-ind-inv|TADAWULALL|2240|SAR|Basic Materials|Metals \u0026 Mining|Saudi Arabia|SA0007879410|10000||1.96B|1960000000|32.7|356456|40.95|-38|31.4-34.35|32.7|60000000|0.86|72.67|6.09B|6090000000|0.45|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|32.6|1|32.6|32.6|36|2|27|0.0109|0.4171|-0.0493|-7.0261|0.0086|58.1885|0.7263|2024-11-06|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1|2024-05-15|15/03/2024|||||20.10000038147|1|2024-03-28|15/12/2023|||||29.700000762939|1|2023-11-02|15/09/2023|||||20.040000915527|1|2023-08-14|15/06/2023|||||25.450000762939|1|2023-05-17|15/03/2023|||||19|1|2023-03-30|15/12/2022|-1.65||1060000000||16.760000228882|1|2022-11-03|15/09/2022|0.05||1010000000||17.5|1|2022-08-03|15/06/2022|-0.46||957200000||19.819999694824|1|2022-05-19|15/03/2022|-0.87||896800000||21.60000038147|1|2022-03-24|15/12/2021|-2.87||900200000||26.64999961853|1|2021-10-19|15/09/2021|0.02||827000000||38.299999237061|1|2021-08-12|15/06/2021|0.11||847400000||38.950000762939|1|2021-04-22|15/03/2021|0.08||949200000||25.89999961853|1|2021-01-20|15/12/2020|-0.3||838400000||20.659999847412|1|2020-10-27|15/09/2020|-0.64||867900000||18.89999961853|1|2020-07-22|15/06/2020|-0.97||754200000||16.60000038147|1|2020-05-21|15/03/2020|-0.48||922500000||14.619999885559|1|2020-01-22|15/12/2019|-0.23||1110000000||20.940000534058|1
2025-04-07 05:28:17|08618|11689|/equities/nat-co-glass-i|TADAWULALL|2150|SAR|Basic Materials|Containers \u0026 Packaging|Saudi Arabia|SA0007879329|0||1.38B|1380000000|42|156712|-6.46|-59.6|41.95-45.5|42|32900000|0.93|15.83|138.93M|138930000|2.94|2|4.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||33|4|24|0.0076|1.125|0.3071|-0.5298|0.0341|2.3579|9.4029|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1|2024-04-30|15/03/2024|||||42.700000762939|1|2024-03-26|15/12/2023|||||43.099998474121|1|2023-10-26|15/09/2023|||||32.400001525879|1|2023-07-27|15/06/2023|||||37.75|1|2023-05-08|15/03/2023|0.26||37090000||33.950000762939|1|2023-03-09|15/12/2022|0.44||30890000||33.150001525879|1|2022-10-25|15/09/2022|0.67||30460000||41.75|1|2022-07-27|15/06/2022|1.14||22700000||3.2999999523163|1|2022-05-03|15/03/2022|1.07||28280000||39.400001525879|1|2022-03-30|15/12/2021|0.36||28180000||41.099998474121|1|2021-10-12|15/09/2021|0.61||19170000||36.150001525879|1|2021-08-18|15/06/2021|0.31||16000000||39.900001525879|1|2021-04-21|15/03/2021|0.27||23590000||36.849998474121|1|2021-01-19|15/12/2020|0.22||14380000||28.950000762939|1|2020-10-13|15/09/2020|0.08||16220000||29.049999237061|1|2020-07-21|15/06/2020|-0.31||19010000||19.639999389648|1|2020-04-21|15/03/2020|0.07||22110000||14.10000038147|1|2020-01-21|15/12/2019|-0.81||16380000||18.520000457764|1
2025-04-07 05:28:26|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|STEL|SGD|Technology|Telecommunications Services|Singapore|SG1T75931496|23098|Singapore Telecommunications Ltd|54.78B|54780000000|3.38|25708133|41.67|-3.64|3.31-3.45|3.53|16501331448|0.52|83|14.13B|14130000000|0.04|0.17|4.76|2025-05-22 00:00:00|2025-05-22|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|3.821|17|4.6|3.47|48|4|45|0.0008|-0.049|0.0038|0.051|-0.0028|17.5405|3.2218|2025-08-07|15/06/2025||0.05|||3.3699998855591|1|2025-05-22|15/03/2025||0.05||3750000000|3.3699998855591|1|2025-02-18|15/12/2024|0.0598|0.04|3630000000|3630000000|3.3199999332428|1|2024-11-12|15/09/2024|0.04|0.0423|3580000000|3550000000|3.2000000476837|1|2024-08-15|15/06/2024|0.04|0.04|3410000000|3480000000|2.9100000858307|1|2024-05-23|15/03/2024|0.04|0.04|3510000000|3510000000|2.4000000953674|1|2024-02-23|15/12/2023|0.0319|0.03|3590000000|3590000000|2.3900001049042|1|2023-11-09|15/09/2023|0.0375|0.05|3540000000|3540000000|2.3599998950958|1|2023-08-21|15/06/2023|0.0325|0.03|3490000000|3490000000|2.3399999141693|1|2023-05-30|15/03/2023|0.03|0.03|3650000000|3650000000|2.4466090202331|1|2023-02-16|15/12/2022|0.032|0.03|3710000000|3710000000|2.4267981052399|1|2022-11-10|15/09/2022|0.03|0.03|3680000000|3670000000|2.5032169818878|1|2022-08-23|15/06/2022|0.03|0.03|3580000000|3580000000|2.6111989021301|1|2022-05-27|15/03/2022|0.03|0.03|3770000000|3840000000|2.6799149513245|1|2022-02-14|15/12/2021|0.03|0.03|3910000000|3910000000|2.5271489620209|1|2021-11-10|15/09/2021|0.03|0.03|3860000000|3860000000|2.5469698905945|1|2021-08-11|15/06/2021|0.03|0.03|3800000000|3800000000|2.3091208934784|1|2021-05-27|15/03/2021|0.0433|0.04|3980000000|3940000000|2.4379560947418|1|2021-02-09|15/12/2020|0.036|0.04|4240000000|4240000000|2.3499999046326|1|2020-11-12|15/09/2020|0.03|0.03|3890000000|3890000000|2.2300000190735|1
2025-04-07 05:28:35|08620|9184|/equities/thai-beverage-pcl|STI|TBEV|SGD|Consumer Non-Cyclicals|Beverages|Singapore|TH0902010014|0|Thai Beverage Public Co Ltd|11.81B|11810000000|0.47|19901399|-1.03|-0.595|0.465-0.5|0.51|25130486891|0.82|11.14|341.65B|341650000000|1.08|0.02|4.75|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.736|13|19.296|14.073|46|4|43|-0.0021|-0.4957|0.0199|0.6728|0.0329|11.0991|0.0837|2025-08-07|15/06/2025||0.3541|||0.46999999880791|1|2025-05-08|15/03/2025||0.2899|||0.46999999880791|1|2025-02-13|15/12/2024||0.4931|92270000000||0.51499998569489|1|2024-11-21|15/09/2024|0.164|0.1662|||0.51999998092651|1|2024-08-08|15/06/2024|0.3043|0.3043|69310000000|69360000000|0.49500000476837|1|2024-05-13|15/03/2024|0.2484|0.25|71630000000|71630000000|0.49000000953674|1|2024-02-13|15/12/2023|0.4226|0.42|76110000000|76110000000|0.49500000476837|1|2023-11-27|15/09/2023|0.1593|0.16|63190000000|66150000000|0.52999997138977|1|2023-08-08|15/06/2023|0.3226|0.32|67700000000|67690000000|0.56999999284744|1|2023-05-11|15/03/2023|0.2714|0.27|67400000000|67400000000|0.61500000953674|1|2023-02-10|15/12/2022|0.4616|0.46|80900000000|80930000000|0.69999998807907|1|2022-11-28|15/09/2022|0.1734|0.17|64500000000|64500000000|0.61000001430511|1|2022-10-20|15/06/2022|0.2792|0.28|65020000000|65020000000|0.57499998807907|1|2022-05-11|15/03/2022|0.2261|0.23|65830000000|65840000000|0.67500001192093|1|2022-02-14|15/12/2021|0.3846|0.38|77100000000|77110000000|0.66000002622604|1|2021-11-22|15/09/2021|0.1428|0.1613|48460000000|54780000000|0.73500001430511|1|2021-08-13|15/06/2021|0.2953|0.2953|60880000000|60880000000|0.66500002145767|1|2021-05-14|15/03/2021|0.2406|0.2411|59460000000|59470000000|0.69499999284744|1|2020-11-25|15/09/2020||0.16||60499000000|0.73000001907349|1|2020-08-12|15/06/2020||0.20||72139000000|0.60500001907349|1
2025-04-07 05:28:46|08621|9098|/equities/genting-international|STI/EAFAGROWTH|GENS|SGD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Singapore|SGXE21576413|13000|Genting Singapore Ltd|7.97B|7970000000|0.67|31481242|-23.46|-0.95|0.66-0.72|0.73|12082335474|0.8|13.2|2.53B|2530000000|0.05|0.04|5.48|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.983|17|1.22|0.8|48|4|45|-0.0014|-0.0952|0.0229|0.151|0.1376|32.96|6.734|2025-08-07|15/06/2025||0.0099||611840000|0.66500002145767|1|2025-05-09|15/03/2025||0.0077||633700000|0.66500002145767|1|2025-02-20|15/12/2024|0.0135|0.02|612200000|618530000|0.77499997615814|1|2024-11-12|15/09/2024|0.0139|0.0121|561930000|677950000|0.77999997138977|1|2024-08-14|15/06/2024|0.01|0.01|571300000|571260000|0.80000001192093|1|2024-05-09|15/03/2024|0.0209|0.02|784430000|784430000|0.875|1|2024-02-22|15/12/2023|0.0144|0.01|647300000|647260000|1.0199999809265|1|2023-11-09|15/09/2023|0.0154|0.02|689900000|689900000|0.86000001430511|1|2023-08-10|15/06/2023|0.01|0.01|595950000|595950000|0.9200000166893|1|2023-05-11|15/03/2023|0.01|0.01|484500000|484570000|1.1000000238419|1|2023-02-20|15/12/2022|0.011|0.01|542500000|542350000|1.0199999809265|1|2022-11-09|15/09/2022|0.0109|0.01|519750000|519750000|0.80500000715256|1|2022-08-12|15/06/2022|0.0059|0.01|348600000|348600000|0.83499997854233|1|2022-05-11|15/03/2022|0.0036||314540000|314540000|0.78500002622604|1|2022-02-17|15/12/2021|0.0026||261000000|261000000|0.78500002622604|1|2021-11-08|15/09/2021|0.0022||251520000|251520000|0.79000002145767|1|2021-08-12|15/06/2021|0.0046||276900000|276940000|0.80000001192093|1|2021-05-06|15/03/2021|0.0037||277910000|277910000|0.85000002384186|1|2021-02-09|15/12/2020|0.0016||314500000|314690000|0.88499999046326|1|2020-11-05|15/09/2020|0.0081|0.01|301000000|278130000|0.66000002622604|1
2025-04-07 05:28:55|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|CMLT|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG1M51904654|646||14.99B|14990000000|2.05|26774500|3.82|-2.2|2.02-2.09|2.14|7314106571|0.75|14.71|1.59B|1590000000|0.14|0.11|5.08|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|2.273|16|2.45|2.05|47|4|45|0.0009|-0.3784|0.0018|0.0998|0.0353|17.9398|18.1442|2025-04-25|15/03/2025|||||2.0499999523163|1|2025-02-04|15/12/2024||5.00|396500000|769450000|1.9299999475479|1|2024-11-05|15/09/2024|||397900000||2.039999961853|1|2024-08-13|15/06/2024||5.00|393400000|769450000|2.0945630073547|1|2024-04-18|15/03/2024|||398600000|398600000|1.8452099561691|1|2024-02-06|15/12/2023||0.03|393900000|393900000|1.9549260139465|1|2023-10-26|15/09/2023||0.03|391300000|391300000|1.6955989599228|1|2023-08-22|15/06/2023||0.03||267720000|1.8751330375671|1|2023-04-27|15/03/2023||0.03|388500000|388500000|2.0347180366516|1|2023-02-01|15/12/2022|0.05|0.03|380000000|380000000|2.1344599723816|1|2022-10-20|15/09/2022||0.03|374100000|374100000|1.8053139448166|1|2022-07-27|15/06/2022|0.06|0.03|347900000|347900000|2.1400001049042|1|2022-04-29|15/03/2022|0.028|0.03|339700000|339700000|2.329999923706|1|2022-01-28|15/12/2021|0.0261|0.03|302280000|302280000|1.960000038147|1|2021-11-05|15/09/2021|0.0256|0.0256|329000000|249500000|2.1500000953674|1|2021-07-28|15/06/2021|0.0253|0.0256|274030000|249500000|2.0999999046326|1|2021-04-26|15/03/2021|0.0253|0.0424|334800000|201080000|2.170000076294|1|2021-01-20|15/12/2020|0.0788|0.0273|276550000|215360000|2.3399999141693|1|2020-10-22|15/09/2020|0.0214|0.0228|150280000|153310000|1.9099999666214|1|2020-07-22|15/06/2020|0.0211|0.01|114100000|108290000|2.0199999809265|1
2025-04-07 05:29:03|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|DBSM|SGD|Financials|Banking Services|Singapore|SG1L01001701|41000|DBS Group Holdings Ltd|110.93B|110930000000|38.88|4988087|19.02|-46.97|36.3-40.35|43.3|2842863909|0.71|9.9|30.93B|30930000000|3.94|2.22|5.13|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|48.45|18|55.4|42.75|48|4|45|0.011|-0.0203|0.0684|0.1612|0.0173|10.2769|4.5|2025-08-07|15/06/2025||1||5790000000|38.909999847412|1|2025-05-08|15/03/2025||0.9982||5740000000|38.909999847412|1|2025-02-10|15/12/2024|0.9|0.93|5510000000|5460000000|44.680000305176|1|2024-11-07|15/09/2024|1.06|1.06|5750000000|5510000000|39.150001525879|1|2024-08-07|15/06/2024|0.9803|0.98|5480000000|5480000000|32.75|1|2024-05-02|15/03/2024|1.14|1.14|5560000000|5560000000|34.900001525879|1|2024-02-07|15/12/2023|0.8295|0.83|5010000000|5010000000|28.772729873657|1|2023-11-06|15/09/2023|0.9136|0.91|5190000000|5190000000|30.263639450073|1|2023-08-03|15/06/2023|0.9479|0.95|5050000000|5050000000|30.763639450073|1|2023-05-02|15/03/2023|0.9136|0.91|4940000000|4940000000|29.836366653442|1|2023-02-13|15/12/2022|0.8136|0.81|4590000000|4590000000|32.263919830322|1|2022-11-03|15/09/2022|1.1|1.1|4540000000|4540000000|31.108757019043|1|2022-08-03|15/06/2022|0.6364|0.64|3790000000|3790000000|28.395471572876|1|2022-04-29|15/03/2022|0.6386|0.64|3750000000|3750000000|29.559999465942|1|2022-02-14|15/12/2021|0.4909|0.52|3290000000|3290000000|33.360000610352|1|2021-11-05|15/09/2021|0.5904|0.59|3560000000|3560000000|28.840000152588|1|2021-08-04|15/06/2021|2.38|0.6|3590000000|3590000000|27.049999237061|1|2021-04-30|15/03/2021|2.85|0.71|3850000000|3850000000|26.319999694824|1|2021-02-10|15/12/2020|0.35|0.35|3260000000|3260000000|23.219999313354|1|2020-11-05|15/09/2020|0.45|0.45|3580000000|3580000000|19.299999237061|1
2025-04-07 05:29:13|08624|8959|/equities/city-developments|STI/EAFAVALUE|CTDM|SGD|Real Estate|Real Estate Operations|Singapore|SG1R89002252|8083|City Developments Limited|4.07B|4070000000.0000005|4.54|1781711|-22.2|-6.13|4.54-4.83|4.85|893401730|0.73|21.71|3.27B|3270000000|0.21|0.08|1.65|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|13|9.51|4.6|47|4|35|-0.0032|-1.1136|-0.0266|0.151|0.1268|18.2848|2.4613|2025-05-14|15/03/2025|||||4.5500001907349|1|2025-02-26|15/12/2024||21.00||1817000000|5.1199998855591|1|2024-11-21|15/09/2024|||611100000||5.1300001144409|1|2024-08-14|15/06/2024||17.00||1487000000|5.1994910240173|1|2024-05-15|15/03/2024|||||5.9067010879517|1|2024-02-28|15/12/2023||29.00||966940000|5.9365830421448|1|2023-11-22|15/09/2023|||325000000|325000000|6.1955618858337|1|2023-08-10|15/06/2023||26.00||1719000000|7.0496859550476|1|2023-05-19|15/03/2023|||||6.8417601585388|1|2023-02-23|15/12/2022|0.18|-18.00|1820000000|1454000000|7.7825489044189|1|2022-10-28|15/09/2022|||||7.459499835968|1|2022-08-10|15/06/2022|1.23|48.00|1470000000|1382000000|7.9152789115906|1|2022-05-23|15/03/2022|||477900000|477900000|7.9368100166321|1|2022-02-25|15/12/2021|0.14|0.19|1430000000|1645000000|6.655788898468|1|2021-11-10|15/09/2021||0.19|||6.8741669654846|1|2021-08-12|15/06/2021|-0.04|0.19|1190000000|1581000000|6.2484359741211|1|2021-05-13|15/03/2021||0.19|||7.0803008079529|1|2021-02-26|15/12/2020|-2.12|0.14|1040000000|1130000000|7.1436100006103|1|2020-11-29|15/09/2020||0.09||708530000|7.4860467910767|1|2020-08-13|15/06/2020|0.05|0.05|425120000|425120000|8.3400001525879|1
2025-04-07 05:29:22|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|OCBC|SGD|Financials|Banking Services|Singapore|SG1S04926220|33656|Oversea-Chinese Banking Corp|69.29B|69290000000|15.37|6056794|13.03|-17.93|15.1-15.89|16.62|4493319869|0.55|9.24|22.44B|22440000000|1.67|1.01|6.08|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|18.16|14|21.5|15.7|37|4|34|0.0028|-0.0386|0.0296|0.0347|0.0065|10.5368|4.8365|2025-08-05|15/06/2025||0.4293||3700000000|15.369999885559|1|2025-05-08|15/03/2025||0.4269||3660000000|15.369999885559|1|2025-02-26|15/12/2024|0.3675|0.4067|3420000000|3550000000|17.60000038147|1|2024-11-08|15/09/2024|0.4325|0.4305|3800000000|3600000000|15.880000114441|1|2024-08-04|15/06/2024|0.43|0.41|3630000000|3530000000|14.800000190735|1|2024-05-10|15/03/2024|0.44|0.44|3630000000|3630000000|13.909999847412|1|2024-02-28|15/12/2023|0.3592|0.36|3270000000|3270000000|13.310000419617|1|2023-11-10|15/09/2023|0.3995|0.4|3430000000|3430000000|13.060000419617|1|2023-08-04|15/06/2023|0.38|0.38|3460000000|3450000000|13.039999961853|1|2023-05-09|15/03/2023|0.42|0.42|3350000000|3350000000|12.25|1|2023-02-24|15/12/2022|0.285|0.29|3000000000|3000000000|12.640000343323|1|2022-11-04|15/09/2022|0.3571|0.36|3150000000|3150000000|11.949999809265|1|2022-08-03|15/06/2022|0.328|0.33|2880000000|2880000000|11.819999694824|1|2022-04-29|15/03/2022|0.3|0.24|2640000000|2640000000|11.960000038147|1|2022-02-23|15/12/2021|0.2155|0.22|2550000000|2550000000|13.159999847412|1|2021-11-03|15/09/2021|0.2711|0.2624|2560000000|2620000000|11.960000038147|1|2021-08-04|15/06/2021|0.26|0.4526|2570000000|2580000000|12.239999771118|1|2021-05-07|15/03/2021|0.34|0.256|2910000000|2560000000|12.39999961853|1|2021-02-24|15/12/2020|0.2549|0.2526|2490000000|2490000000|10.630000114441|1|2020-11-05|15/09/2020|0.2339|0.2195|2540000000|2490000000|8.6300001144409|1
2025-04-07 05:29:31|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|CAPD|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG1M77906915|67||11.09B|11090000000|2.53|13160527|-6.88|-2.99|2.51-2.63|2.73|4400531109|0.53|14.82|1.52B|1520000000|0.17|0.15|5.57|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.141|15|3.51|2.9|42|4|28|0.0093|-0.0216|0.0331|0.0045|0.0199|17.8059|13.5388|2025-04-28|15/03/2025|||||2.539999961853|1|2025-02-06|15/12/2024||8.00||732910000|2.5699999332428|1|2024-10-25|15/09/2024|||||2.75|1|2024-07-30|15/06/2024||8.00||732910000|2.670000076294|1|2024-04-22|15/03/2024|||||2.5599999427795|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1|2023-10-27|15/09/2023|||||2.5|1|2023-07-31|15/06/2023||8.00||666290000|2.8499999046326|1|2023-05-02|15/03/2023|||||2.8599998950958|1|2023-03-07|15/12/2022|0.08|8.00|686100000|626400000|2.7599999904633|1|2022-10-31|15/09/2022|||||2.6300001144409|1|2022-08-01|15/06/2022|0.1|8.00|666500000|642440000|2.9700000286102|1|2022-05-04|15/03/2022|||||2.8599998950958|1|2022-03-07|15/12/2021|0.14|0.04|640500000|600550000|2.8199999332428|1|2021-10-05|15/09/2021||0.04|||2.9900000095367|1|2021-08-02|15/06/2021|0.09|0.04|586000000|600550000|3.1199998855591|1|2021-04-23|15/03/2021||0.04|||3.0999999046326|1|2021-02-03|15/12/2020|0.05|0.04|528200000|272800000|3.0999999046326|1|2020-10-26|15/09/2020||0.04||272800000|3.0769999027252|1|2020-07-24|15/06/2020|0.04|0.04|272800000|272800000|3.4260001182556|1
2025-04-07 05:29:41|08627|8963|/equities/comfortdelgro-corporation|STI|CMDG|SGD|Industrials|Passenger Transportation Services|Singapore|SG1N31909426|22693|Comfortdelgro Corporation Ltd|3.01B|3010000000|1.39|7855061|-4.08|-1.53|1.38-1.44|1.47|2166096463|0.64|13.9|4.48B|4480000000|0.1|0.08|5.29|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|1.734|9|1.8|1.64|45|4|43|-0.0019|-0.2441|0.0008|-0.0651|0.0076|15.13|1.1102|2025-05-13|15/03/2025|||||1.3899999856949|1|2025-02-27|15/12/2024|||1180000000||1.3899999856949|1|2024-11-15|15/09/2024|||1180000000|1180000000|1.4900000095367|1|2024-08-14|15/06/2024|||1110000000||1.3999999761581|1|2024-05-16|15/03/2024|||1000000000|1000000000|1.4099999666214|1|2024-02-29|15/12/2023|||1020000000|1020000000|1.3700000047684|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1|2023-08-14|15/06/2023|||955900000|955900000|1.2599999904633|1|2023-05-25|15/03/2023|||906400000|906400000|1.1399999856949|1|2023-02-24|15/12/2022|0.03|0.03|977200000|977200000|1.1662000417709|1|2022-11-11|15/09/2022||0.03||969600000|1.3328000307083|1|2022-08-11|15/06/2022|0.05|0.03|964000000|964000000|1.4074620008469|1|2022-05-13|15/03/2022||0.02|895900000|895940000|1.349221944809|1|2022-02-28|15/12/2021|0.02|0.03|915500000|915630000|1.3783420324326|1|2021-11-05|15/09/2021||0.0271|880300000|880300000|1.5530619621277|1|2021-08-13|15/06/2021|0.02|0.0271|876600000|961690000|1.5627679824829|1|2021-05-07|15/03/2021||0.0203|856300000|861050000|1.611300945282|1|2021-02-15|15/12/2020|0.03|0.0115|885400000|890580000|1.5550429821014|1|2020-11-11|15/09/2020|0.0115|0.0115|816500000|865120000|1.4956140518189|1|2020-08-14|15/06/2020|-0.0043|0.01|664300000|728730000|1.4099999666214|1
2025-04-07 05:29:50|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|WLIL|SGD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Singapore|SG1T56930848|100000|Wilmar International Limited|18.98B|18980000000|3.03|5113755|-12.14|-3.55|3.01-3.18|3.27|6242733006|0.36|11.81|67.38B|67379999999.99999|0.19|0.16|4.89|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.616|13|3.03|2.242|47|4|45|-0.0014|0.0355|-0.0585|0.242|0.021|17.0222|0.4411|2025-04-25|15/03/2025||0.06|||3.0299999713898|1|2025-02-19|15/12/2024|0.08|0.08|18700000000||3.2599999904633|1|2024-10-29|15/09/2024|0.0315|0.06|17750000000||3.2300000190735|1|2024-08-13|15/06/2024|0.06|0.06|15250000000||3.039999961853|1|2024-04-29|15/03/2024|0.0686|0.07|15680000000|15680000000|3.4700000286102|1|2024-02-20|15/12/2023|0.076|0.06|16940000000|16940000000|3.25|1|2023-10-26|15/09/2023|0.0526|0.05|17670000000|17670000000|3.4500000476837|1|2023-08-11|15/06/2023|0.07|0.07|15620000000|15620000000|3.8399999141693|1|2023-04-28|15/03/2023|0.0741|0.07|16910000000|16910000000|3.9700000286102|1|2023-02-21|15/12/2022|0.0731|0.07|18390000000|18390000000|4|1|2022-10-28|15/09/2022|0.128|0.13|18880000000|18880000000|3.6199998855591|1|2022-08-04|15/06/2022|0.0703|0.07|18560000000|18560000000|4.1100001335144|1|2022-04-28|15/03/2022|0.069|0.06|17580000000|17580000000|4.3899998664856|1|2022-02-22|15/12/2021|0.09|0.11|19120000000|20370000000|4.6799998283386|1|2021-10-29|15/09/2021|0.09|0.08|17130000000|17130000000|4.3600001335144|1|2021-08-11|15/06/2021|0.049|0.05|15270000000|14110000000|4.5|1|2021-04-29|15/03/2021|0.067|0.07|14260000000|14260000000|5.2699999809265|1|2021-02-22|15/12/2020|0.055|0.08|15770000000|15770000000|5.5029997825623|1|2020-10-30|15/09/2020||0.07||13320000000|4.0009999275208|1|2020-08-12|15/06/2020|0.07|0.05||11230000000|4.6329998970032|1
2025-04-07 05:30:00|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|STEG|SGD|Industrials|Aerospace \u0026 Defense|Singapore|SG1F60858221|27359|Singapore Tech Engineering Ltd|19.54B|19540000000|6.34|7657344|55.89|-6.93|6.13-6.44|6.69|3111677012|0.53|27.3|11.28B|11280000000|0.23|0.17|2.54|2025-05-20 00:00:00|2025-05-20|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7.101|14|8|5.8|45|4|36|0.0051|0.1548|0.2605|0.1818|0.0981|21.6072|1.5011|2025-05-20|15/03/2025|||||6.3499999046326|1|2025-02-26|15/12/2024|||2970000000||5.0599999427795|1|2024-11-11|15/09/2024|||2790000000||4.6799998283386|1|2024-08-14|15/06/2024|||2820000000||4.2800002098083|1|2024-05-14|15/03/2024|||2700000000|2700000000|4.0300002098083|1|2024-02-28|15/12/2023|||||3.9800000190735|1|2023-11-13|15/09/2023|||2430000000|2430000000|3.7599999904633|1|2023-08-11|15/06/2023|||||3.7400000095367|1|2023-05-15|15/03/2023|||2290000000|2290000000|3.6500000953674|1|2023-02-24|15/12/2022|0.08|0.05|4770000000|2350000000|3.5499999523163|1|2022-11-07|15/09/2022||0.04|2240000000|2230000000|3.329999923706|1|2022-08-12|15/06/2022|0.09|0.04|4270000000|1940000000|4.0700001716614|1|2022-05-18|15/03/2022||0.04||2030000000|4.0500001907349|1|2022-02-23|15/12/2021|0.09|0.05|4040000000|2220000000|3.8099999427795|1|2021-11-10|15/09/2021||0.04||1840000000|3.8099999427795|1|2021-08-12|15/06/2021|0.09|0.04|3650000000|1840000000|4.0300002098083|1|2021-05-07|15/03/2021||0.04||1760000000|3.7699999809265|1|2021-02-19|15/12/2020|0.17|0.05|7160000000|2120000000|3.7400000095367|1|2020-11-17|15/09/2020|0.0393|0.04|1750000000|1750000000|3.7799999713898|1|2020-08-14|15/06/2020|0.0393|0.04|1750000000|1750000000|3.2699999809265|1
2025-04-07 05:30:09|08630|8960|/equities/sembcorp-industries|STI|SCIL|SGD|Utilities|Multiline Utilities|Singapore|SG1R50925390|5347||10.42B|10420000000|5.85|3943771|8.33|-6.7|5.74-6.14|6.41|1778889608|0.57|10.21|6.42B|6420000000|0.57|0.23|3.59|2025-05-14 00:00:00|2025-05-14|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|7.348|11|8.14|6.8|47|4|45|0.0043|-0.4426|0.2272|-0.0471|0.0219|22.8481|0.7349|2025-05-14|15/03/2025|||||5.8600001335144|1|2025-02-27|15/12/2024|0.2|0.16|||5.8800001144409|1|2024-11-29|15/09/2024||0.12|||5.1700000762939|1|2024-08-06|15/06/2024|0.14|0.14|||4.5100002288818|1|2024-05-15|15/03/2024|0.12|0.12|||5.3200001716614|1|2024-02-20|15/12/2023|0.16|0.16||1680000000|5.75|1|2023-11-17|15/09/2023|0.08|0.08||1680000000|5.0599999427795|1|2023-08-04|15/06/2023|0.18|0.18||1680000000|5.5999999046326|1|2023-05-17|15/03/2023|0.15|0.09||1260000000|4.8400001525879|1|2023-02-21|15/12/2022|0.11|0.11|3920000000|1630000000|3.7056109905243|1|2022-11-18|15/09/2022|0.09|0.09||1630000000|3.0219550132752|1|2022-08-04|15/06/2022|0.16|0.16|4760000000|1630000000|2.9922308921814|1|2022-05-18|15/03/2022|0.05|0.05||1220000000|2.7742540836334|1|2022-02-22|15/12/2021|0.08|0.08|4510000000|1240000000|2.5067369937897|1|2021-10-29|15/09/2021|0.08|0.08||1240000000|2.0212419033051|1|2021-08-06|15/06/2021|0.07|0.07|1240000000|1240000000|2.0113339424133|1|2021-05-05|15/03/2021|0.043|0.04|874300000|874300000|2.0410580635071|1|2021-02-23|15/12/2020|0.0317|0.03|1450000000|1450000000|1.6200000047684|1|2020-10-29|15/09/2020|-0.0081|0.03|1620000000|1620000000|1.6100000143051|1|2020-07-17|15/06/2020|0.0079|0.01|1630000000|1630000000|1.7799999713898|1
2025-04-07 05:30:18|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|KPLM|SGD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Singapore|SG1U68934629|5249|Keppel Corporation Limited|10.71B|10710000000|5.94|3349865|-16.71|-7.37|5.88-6.31|6.64|1806104213|0.64|12.89|6.6B|6600000000|0.46|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|8.32|12|9.38|6.4|47|4|42|0.0021|-0.4526|0.0291|0.0126|0.0399|10.83|1.4731|2025-04-17|15/03/2025|||||5.9499998092651|1|2025-02-05|15/12/2024|||||6.6300001144409|1|2024-10-23|15/09/2024|||||6.3800001144409|1|2024-08-01|15/06/2024|||||6.6399998664856|1|2024-04-25|15/03/2024|||1500000000|1500000000|7.1100001335144|1|2024-02-01|15/12/2023||0.13||2730000000|7.1599998474121|1|2023-10-19|15/09/2023||0.06|1530000000|1530000000|6.1617541313171|1|2023-07-26|15/06/2023||0.09||2050000000|6.717481136322|1|2023-04-25|15/03/2023||0.07|2260000000|2260000000|6.249499797821|1|2023-02-02|15/12/2022|0.23|0.12|2320000000|2320000000|4.8534398078919|1|2022-10-27|15/09/2022||0.06|2320000000|2320000000|4.1927618980408|1|2022-07-28|15/06/2022|0.24|0.09|3360000000|2060000000|4.2372307777405|1|2022-04-21|15/03/2022||0.07|2070000000|2070000000|4.3330202102661|1|2022-01-26|15/12/2021|0.4|0.1|4950000000|2600000000|3.4598999023438|1|2021-10-28|15/09/2021||0.0697|1830000000|1830000000|3.5185430049896|1|2021-07-29|15/06/2021|0.1101|0.1183|1950000000|2110000000|3.4403529167175|1|2021-04-22|15/03/2021|0.0887|0.0913|1890000000|1630000000|3.4598999023438|1|2021-01-27|15/12/2020|-0.099|-0.032|2340000000|2570000000|5.5|1|2020-11-19|15/09/2020|-0.016|-0.016|1280000000|1280000000|5.1199998855591|1|2020-07-29|15/06/2020|-0.382|0.1|1330000000|2040000000|5.6199998855591|1
2025-04-07 05:30:27|08632|991280|/equities/keppel-dc-reit|STI|KEPE|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG1AF6000009|0||4.40B|4400000000|1.96|9213758|18.14|-2.362|1.91-2.1|2.14|2255540481|0.59|11.53|310.29M|310290000|0.17|0.09|4.42|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2.445|13|2.7|2.1|35|4|26|0.0086|-0.0199|0.0587|0.0601|0.1268|25.0441|18.9242|2025-04-24|15/03/2025|||||1.960000038147|1|2025-01-23|15/12/2024|||||2.210000038147|1|2024-10-18|15/09/2024|||76950000|76900000|2.1941459178925|1|2024-07-26|15/06/2024|||||1.8877559900284|1|2024-04-25|15/03/2024|||83400000|83400000|1.6900850534439|1|2024-01-26|15/12/2023|||||1.7790369987488|1|2023-10-16|15/09/2023|||70680000|70680000|2.0063591003418|1|2023-07-24|15/06/2023|||||2.2633309364319|1|2023-04-21|15/03/2023|||70400000|70400000|2.0854270458221|1|2023-01-31|15/12/2022|0.08||141800000||2.0557758808136|1|2022-10-26|15/09/2022|||70320000|70320000|1.6599999666214|1|2022-07-25|15/06/2022|0.05||135500000||1.9900000095367|1|2022-04-21|15/03/2022|||66100000|66100000|2.0899999141693|1|2022-01-23|15/12/2021|0.13||135900000||2.2599999904633|1|2021-10-25|15/09/2021|||69340000|69200000|2.3800001144409|1|2021-07-25|15/06/2021|0.05||68500000||2.5699999332428|1|2021-04-21|15/03/2021|||66690000|66700000|2.6900000572205|1|2021-01-25|15/12/2020|0.05|0.02|141600000|65960000|2.8399999141693|1|2020-10-21|15/09/2020||0.02|67670000|63420000|2.9700000286102|1|2020-07-23|15/06/2020|0.02|0.02|63700000|63420000|2.7799999713898|1
2025-04-07 05:30:38|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|UOBH|SGD|Financials|Banking Services|Singapore|SG1M31001969|32071|United Overseas Bank Ltd|55.71B|55710000000|33.38|2828138|9.49|-39.2|29-34.47|35.46|1673498183|0.57|9.35|23.26B|23260000000|3.56|1.42|4|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|42.03|17|47.7|36.9|36|4|33|0.0006|-0.0596|0.0007|0.1612|0.0178|10.2839|4.2758|2025-07-30|15/06/2025||0.9527||3660000000|33.369998931885|1|2025-05-07|15/03/2025||0.9151||3600000000|33.369998931885|1|2025-02-19|15/12/2024|0.905|0.87|3460000000|3460000000|38.650001525879|1|2024-11-07|15/09/2024|0.95|0.9486|3830000000|3570000000|32.689998626709|1|2024-08-01|15/06/2024|0.8453|0.85|3480000000|3480000000|32.349998474121|1|2024-05-14|15/03/2024|0.9162|0.92|3520000000|3520000000|30.209999084473|1|2024-02-21|15/12/2023|0.8357|0.85|3410000000|3410000000|29.510000228882|1|2023-10-26|15/09/2023|0.8231|0.83|3460000000|3460000000|27.719999313354|1|2023-07-27|15/06/2023|0.8413|0.85|3540000000|3540000000|28.690000534058|1|2023-04-27|15/03/2023|0.8993|0.9|3520000000|3520000000|29.260000228882|1|2023-02-22|15/12/2022|0.7504|0.75|3330000000|3330000000|30.64999961853|1|2022-10-28|15/09/2022|0.8311|0.82|3180000000|3180000000|26.020000457764|1|2022-07-29|15/06/2022|0.6596|1.23|2700000000|2700000000|28.260000228882|1|2022-04-29|15/03/2022|0.5374|0.54|2360000000|2360000000|30.139999389648|1|2022-02-15|15/12/2021|0.5866|0.51|2430000000|2430000000|32.700000762939|1|2021-11-03|15/09/2021|2.44|0.61|2450000000|2450000000|27.389999389648|1|2021-08-03|15/06/2021|0.58|0.58|2420000000|2420000000|26.129999160767|1|2021-05-05|15/03/2021|0.6|0.6|2490000000|2490000000|26.430000305176|1|2021-02-25|15/12/2020|0.39|0.4|2250000000|2250000000|23.879999160767|1|2020-11-04|15/09/2020|0.39|0.39|2260000000|2260000000|19.450000762939|1
2025-04-07 05:30:49|08634|9207|/equities/yangzijiang-ship|STI|YAZG|SGD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Singapore|SG1U76934819|7306||7.59B|7590000000|1.93|27805762|3.17|-3.32|1.88-2.04|2.17|3950589220|0.69|6.18|26.54B|26540000000|1.68|0.07|3|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|17.781|9|21.12|8.697|39|4|33|0.0065|-0.4205|0.0488|0.1233|0.0807|5.3843|0.2648|2025-05-05|15/03/2025|||||1.9400000572205|1|2025-02-28|15/12/2024|||||2.4400000572205|1|2024-11-29|15/09/2024|||||2.420000076294|1|2024-08-11|15/06/2024|||||2.4800000190735|1|2024-04-29|15/03/2024|||||1.7400000095367|1|2024-02-26|15/12/2023||0.11||5000000000|1.6599999666214|1|2023-11-08|15/09/2023||0.11||5000000000|1.539999961853|1|2023-08-03|15/06/2023||0.11||5000000000|1.5700000524521|1|2023-04-27|15/03/2023||0.08||3750000000|1.2400000095367|1|2023-02-24|15/12/2022||0.13||4940000000|1.3300000429153|1|2022-11-09|15/09/2022||0.17||4940000000|1.2799999713898|1|2022-08-07|15/06/2022||0.13||4940000000|0.92500001192093|1|2022-04-28|15/03/2022||0.13||3700000000|0.87999999523163|1|2022-02-27|15/12/2021|0.1435|0.14||4080000000|0.72727298736572|1|2021-11-10|15/09/2021|0.23|0.23||4470000000|0.64935100078583|1|2021-08-04|15/06/2021|0.2|0.186|3980000000|4080000000|0.72207897901535|1|2021-04-30|15/03/2021|0.1645|0.129|2620000000|2840000000|0.75844198465347|1|2021-02-25|15/12/2020|0.197|0.19|2990000000|5367000000|0.54026001691818|1|2019-02-26|15/12/2018|0.06|0.19||5686000000|1.4500000476837|1|2018-08-06|15/06/2018|0.05|0.16|7960000000|5375000000|0.91000002622604|1
2025-04-07 05:30:58|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|UTOS|SGD|Real Estate|Real Estate Operations|Singapore|SG1S83002349|1900|UOL Group Ltd|4.64B|4640000000|5.46|1467894|-3.86|-5.94|5.45-5.64|5.76|844935232|0.55|12.97|2.79B|2790000000|0.424|0.18|3.13|2025-05-19 00:00:00|2025-05-19|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|7.63|7|9.2|5.5|40|4|37|-0.0014|-0.2808|0.2672|0.0665|0.0492|18.2322|3.6935|2025-08-07|15/06/2025||0.1185||216360000|5.460000038147|1|2025-05-19|15/03/2025||0.0719||214200000|5.460000038147|1|2025-02-26|15/12/2024|0.1122|0.1375||234040000|5.460000038147|1|2024-11-29|15/09/2024||0.069||227250000|5.3200001716614|1|2024-08-12|15/06/2024|0.0774|0.13||179120000|5.3200001716614|1|2024-05-20|15/03/2024|0.0914|0.09||177330000|5.5900001525879|1|2024-02-27|15/12/2023|0.1211|0.12||201080000|6.0578689575195|1|2023-11-15|15/09/2023|0.0777|0.08||195240000|5.9884672164917|1|2023-08-10|15/06/2023|0.1119|0.11|||6.8609590530395|1|2023-05-15|15/03/2023|0.0731|0.07|||6.8014698028564|1|2023-02-27|15/12/2022|0.127|0.13|1670000000||6.7037057876587|1|2022-11-16|15/09/2022|0.0907|0.09|||6.6642141342163|1|2022-08-12|15/06/2022|0.1181|0.12|1530000000||7.2565879821777|1|2022-05-13|15/03/2022|0.0863|0.09|||6.9008040428162|1|2022-02-28|15/12/2021|0.0986|0.1|1410000000||7.0800461769104|1|2021-11-10|15/09/2021|0.0679|0.07|||7.0900030136108|1|2021-08-11|15/06/2021|0.0908|0.09|1190000000||7.3090767860413|1|2021-05-07|15/03/2021|0.0825|0.08|||7.4285712242127|1|2021-02-25|15/12/2020|0.091|0.09|1980000000|617400000|7.5|1|2020-11-17|15/09/2020|0.0554|0.06||441000000|7.1999998092651|1
2025-04-07 05:31:04|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|CAPN|SGD|Real Estate|Real Estate Operations|Singapore|SGXE62145532|10000||13.22B|13220000000|2.39|11283073|-10.66|-3.2|2.37-2.52|2.65|4988722155|0.58|28.19|2.82B|2820000000|0.1|0.12|4.53|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.51|14|4.3|3.03|18|4|12|-0.1736|-0.9934|0.0449|-0.9868|0.4004|6.6825|4.6617|2025-04-30|15/03/2025|||||2.3900001049042|1|2025-02-27|15/12/2024||11.00||1476000000|2.5|1|2024-11-06|15/09/2024|||||2.9100000858307|1|2024-08-13|15/06/2024||7.00||983830000|2.5199999809265|1|2024-04-26|15/03/2024|||650000000|650000000|2.6300001144409|1|2024-02-28|15/12/2023||8.00||930410000|2.7400000095367|1|2023-11-09|15/09/2023|||||3.039999961853|1|2023-08-11|15/06/2023||9.00||1156000000|3.2300000190735|1|2023-05-11|15/03/2023|||702000000|702000000|3.7799999713898|1|2023-02-23|15/12/2022|0.08|14.00|1520000000|966890000|3.788901090622|1|2022-10-26|15/09/2022|||687000000|687000000|3.0212790966034|1|2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000|4.03493309021|1|2022-04-27|15/03/2022|||598000000|598000000|3.9469330310822|1|2022-04-04|15/06/2021|0.13||1050000000||3.9469330310822|1|2022-02-24|15/12/2021|0.12|16.00|1240000000|2660000000|3.6733829975128|1|2021-07-17|15/03/2021|0.04||516000000||||2021-07-17|15/12/2020|-0.11||1980000000||||2021-07-17|15/03/2020|0.03||578000000|||||
2025-04-07 05:31:14|08637|991283|/equities/mapletree-industrial-trust|STI|MAPI|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG2C32962814|186||5.53B|5530000000|1.94|10230342|-15.09|-2.59|1.92-2.06|2.09|2848428125|0.35|48.5|708.17M|708170000|0.04|0.14|6.49|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.488|14|2.82|1.9|36|4|33|0.0054|-0.1127|-0.0046|-0.0678|0.024|16.3891|13.8039|2025-07-29|15/06/2025||0.0314||183450000|1.9400000572205|1|2025-04-30|15/03/2025||0.0315||190160000|1.9400000572205|1|2025-01-22|15/12/2024|0.0327|0.03|177310000|182300000|2.2400000095367|1|2024-10-29|15/09/2024|0.0337|0.031|181450000|181450000|2.4300000667572|1|2024-07-24|15/06/2024|0.0343|0.03|175280000|182980000|2.289999961853|1|2024-04-23|15/03/2024|0.0336|0.03|178700000|178700000|2.2000000476837|1|2024-01-25|15/12/2023|0.0328|0.03|173890000|173890000|2.4700000286102|1|2023-10-24|15/09/2023|0.0324|0.03|174120000|174120000|2.1300001144409|1|2023-07-27|15/06/2023|0.0332|0.03|170630000|170630000|2.289999961853|1|2023-04-26|15/03/2023|0.03|0.03|171100000|171100000|2.3800001144409|1|2023-01-26|15/12/2022|0.03|0.03|170450000|170450000|2.3699998855591|1|2022-10-25|15/09/2022|0.0358|0.04|175510000|175510000|2.1300001144409|1|2022-07-25|15/06/2022|0.0349|0.03|167810000|167810000|2.6300001144409|1|2022-04-27|15/03/2022|0.03|0.03|164090000|164090000|2.6300001144409|1|2022-01-24|15/12/2021|0.0372|0.04|162350000|162350000|2.6500000953674|1|2021-10-25|15/09/2021|0.0366|0.04|155560000|155560000|2.7200000286102|1|2021-07-26|15/06/2021|0.03|0.03|128060000|128060000|2.8800001144409|1|2021-04-28|15/03/2021|-0.0194|-0.02|121060000|121060000|2.7806448936462|1|2021-01-29|15/12/2020|0.028|0.03|123690000|123690000|2.8205111026764|1|2020-10-27|15/09/2020|0.031|0.03|103350000|103350000|3.0896060466766|1
2025-04-07 05:31:24|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|SGXL|SGD|Financials|Investment Banking \u0026 Investment Services|Singapore|SG1J26887955|1140|Singapore Exchange Ltd|12.55B|12550000000|11.76|2852639|32.21|-14.04|11.62-12.5|13.02|1070098886|0.12|19.23|1.32B|1320000000|0.61|0.36|2.73|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|12.91|15|15.07|10.3|47|4|45|0.0028|-0.204|0.3468|2.938|0.0268|21.0685|9.6589|2025-04-25|15/03/2025|||||11.760000228882|1|2025-02-05|15/12/2024||||311000000|12.329999923706|1|2024-11-29|15/09/2024||||321000000|12.840000152588|1|2024-08-08|15/06/2024||||331000000|9.789999961853|1|2024-04-26|15/03/2024||||328000000|9.3100004196167|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1|2023-10-20|15/09/2023||10.60||281000000|9.6499996185303|1|2023-08-16|15/06/2023||0.09||261420000|9.579999923706|1|2023-04-21|15/03/2023||0.12||309470000|9.5600004196167|1|2023-02-07|15/12/2022|0.26|0.09|571400000|254420000|9.1599998474121|1|2022-10-27|15/09/2022||0.11||274260000|8.4899997711182|1|2022-08-18|15/06/2022|0.41|0.09|1100000000|255540000|9.9399995803833|1|2022-04-22|15/03/2022||0.12||303150000|9.8999996185303|1|2022-02-04|15/12/2021|0.2|0.1|521600000|248620000|9.420000076294|1|2021-10-28|15/09/2021||0.1068||268330000|9.710000038147|1|2021-08-05|15/06/2021|0.41|0.11|1060000000|252040000|12.050000190735|1|2021-04-22|15/03/2021|0.11|0.1||259970000|10.409999847412|1|2021-01-22|15/12/2020|0.22|0.1012|259820000|261180000|10.239999771118|1|2020-10-23|15/09/2020|0.1149|0.1196|280650000|283750000|9|1|2020-07-29|15/06/2020|0.113|0.1|278400000|256090000|8.3000001907349|1
2025-04-07 05:31:31|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|35|0.0084|0.1096|-0.0126|0.041|0.0199|15.5869|0|2025-04-25|15/03/2025||||3489000000|10.909999847412|1|2025-02-20|15/12/2024|||662000000||12.859999656677|1|2024-11-08|15/09/2024|||689700000||13.630000114441|1|2024-08-06|15/06/2024|||717500000||14.439999580383|1|2024-04-25|15/03/2024|||666700000|666700000|14.439999580383|1|2024-02-22|15/12/2023|||||14.039999961853|1|2023-11-03|15/09/2023|0.217|0.22|706300000|719850000|11.949999809265|1|2023-08-04|15/06/2023|||760500000|760500000|14.39999961853|1|2023-05-04|15/03/2023|0.252|0.25|821700000|821700000|17.079999923706|1|2023-02-24|15/12/2022|0.336|0.34|1050000000|1050000000|17.959999084473|1|2022-11-08|15/09/2022|0.334|0.33|1020000000|1020000000|16.829999923706|1|2022-08-04|15/06/2022|0.6|0.25|906800000|906800000|17.610000610352|1|2022-04-28|15/03/2022||0.22|889300000|889300000|16.930000305176|1|2022-02-25|15/12/2021|0.325|0.33|905400000|905400000|17.209999084473|1|2021-10-29|15/09/2021|0.267|0.27|769900000|769910000|18.920000076294|1|2021-08-06|15/06/2021|0.26|0.26|745500000|745500000|19.340000152588|1|2021-04-29|15/03/2021|0.23|0.23|686700000|686700000|20.39999961853|1|2021-02-26|15/12/2020|0.57|0.32|828800000|828800000|19.700000762939|1|2020-10-30|15/09/2020|0.2775|0.28|818400000|818330000|19.629999160767|1|2020-08-07|15/06/2020|0.2|0.2|1370000000||18.969999313354|1
2025-04-07 05:31:41|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|MAPL|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG1S03926213|0||6.03B|6030000000|1.19|19268083|-16.78|-1.51|1.18-1.29|1.31|5066732820|0.65|24|728.39M|728390000|0.05|0.08|6.34|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.544|14|1.75|1.303|36|4|33|0.0022|0.0162|-0.0005|0.1438|0.0219|20.3485|14.2748|2025-07-28|15/06/2025||0.02||194820000|1.1900000572205|1|2025-04-24|15/03/2025||0.02||197480000|1.1900000572205|1|2025-01-20|15/12/2024|0.0163|0.02|182410000|187330000|1.2699999809265|1|2024-10-22|15/09/2024|0.015|0.02|183300000|187380000|1.4199999570847|1|2024-07-24|15/06/2024|0.0155|0.02|181700000|187380000|1.3500000238419|1|2024-04-29|15/03/2024|0.0125|0.01|180980000|180980000|1.3500000238419|1|2024-01-23|15/12/2023|0.0128|0.01|184020000|184020000|1.6200000047684|1|2023-10-25|15/09/2023|0.0219|0.02|186690000|186690000|1.4900000095367|1|2023-07-25|15/06/2023|0.0177|0.02|182190000|182190000|1.7000000476837|1|2023-04-30|15/03/2023|0.0227|0.02|178900000|178900000|1.7400000095367|1|2023-01-19|15/12/2022|0.0168|0.02|180200000|180200000|1.6100000143051|1|2022-10-24|15/09/2022|0.0195|0.02|183870000|183870000|1.4299999475479|1|2022-07-20|15/06/2022|0.0209|0.02|187670000|187670000|1.7000000476837|1|2022-04-28|15/03/2022|0.0227|0.02|182870000|182870000|1.7799999713898|1|2022-01-28|15/12/2021|0.0219|0.02|166880000|166880000|1.7200000286102|1|2021-10-26|15/09/2021|0.0208|0.02|165070000|165070000|1.9873969554901|1|2021-07-19|15/06/2021|0.0187|0.02|163730000|163730000|2.1172270774841|1|2021-04-21|15/03/2021|0.0216|0.02|157020000|157020000|1.9774099588394|1|2021-01-25|15/12/2020|0.0207|0.02|139890000|139890000|2.0173580646515|1|2020-10-19|15/09/2020|0.0205|0.02|131860000|131860000|2.0667200088501|1
2025-04-07 05:31:49|08641|953093|/equities/dairy-farm-intl-holdings|STI||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|5|-0.0037|-0.4595|-0.2262|0.0227|0.0145|10.4875|0|2025-05-02|15/03/2025|||||2.1199998855591|1|2025-03-11|15/12/2024|||||2.1199998855591|1|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-01|15/06/2024|||||1.75|1|2024-05-23|15/03/2024|||||1.8700000047684|1|2024-03-06|15/12/2023|||||2.0099999904633|1|2023-10-30|15/09/2023|||||2.1500000953674|1|2023-07-28|15/06/2023|||||2.7699999809265|1|2023-04-28|15/03/2023|||||3|1|2023-03-02|15/12/2022|-0.09||9170000000||3.1900000572205|1|2022-11-21|15/09/2022|||||2.5|1|2022-07-28|15/06/2022|-0.04||4480000000||2.9100000858307|1|2022-04-29|15/03/2022|||||2.7200000286102|1|2022-03-03|15/12/2021|0.06||4480000000||2.6400001049042|1|2021-10-29|15/09/2021|||||3.5299999713898|1|2021-07-29|15/06/2021|0.01||4540000000||4.0100002288818|1|2021-04-30|15/03/2021|||||4.4400000572205|1|2021-03-11|15/12/2020|0.2||10270000000||4.6799998283386|1|2020-12-02|15/09/2020|||||4.0999999046326|1|2020-07-29|15/06/2020|0.09||5240000000||4.1399998664856|1
2025-04-07 05:31:57|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|HKLD|USD|Real Estate|Real Estate Operations|Singapore|BMG4587L1090|3063|Hong Kong Land Holdings Ltd|8.80B|8800000000|4.01|2742177|33.55|-5|3.98-4.28|4.39|2206621826|0.41|-6.33|2B|2000000000|-0.63|0.23|5.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|4.97|13|6|3.75|23|2|22|-0.0014|0.3308|0.067|5.7011|0.2257|-25.6583|6.2923|2025-03-07|15/12/2024|-0.31|-0.1|1030000000|1120000000|4.5799999237061|1|2024-08-01|15/06/2024|-0.0031|0.15|972400000||3.2300000190735|1|2024-03-07|15/12/2023|-0.13|0.19|1170000000|1615000000|3.0899999141693|1|2023-07-28|15/06/2023|0.1902|0.19|463900000|1192000000|3.6099998950958|1|2023-03-02|15/12/2022|0.04|0.17|1350000000|699270000|4.6500000953674|1|2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000|4.9000000953674|1|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000|5.1300001144409|1|2021-07-29|15/06/2021|-0.37|0.20|885800000|897400000|4.6100001335144|1|2021-03-11|15/12/2020|-1.13||2090000000||5.2600002288818|1|2020-07-30|15/06/2020|-0.78||820200000||3.7200000286102|1|2020-02-26|15/12/2019|-0.09|0.24|1520000000||5.2300000190735|1|2019-08-01|15/06/2019|0.18|0.20|803900000||6.1199998855591|1|2019-02-28|15/12/2018|0.57|0.22|1150000000||7.2600002288818|1|2018-07-26|15/06/2018|0.48|0.19|1520000000||7.1399998664856|1|2018-03-08|15/12/2017|1.05|0.15|663100000|348800000|6.75|1|2017-08-03|15/06/2017|1.33|0.16|1300000000|1073000000|7.539999961853|1|2017-03-02|15/12/2016|0.89|-0.18|1210000000|1723000000|7.0799999237061|1|2016-07-28|15/06/2016|0.54|0.17|782800000|946930000|6.5700001716614|1|2016-03-04|15/12/2015|0.64||1030000000|2519000000|6.0199999809265|1|2015-07-30|15/06/2015|||905100000||7.6500000953674|1
2025-04-07 05:32:07|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|FRAE|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG1CI9000006|0||3.12B|3120000000|0.825|15521868|-18.87|-1.19|0.82-0.895|0.915|3762201517|0.96|20.62|446.67M|446670000|0.04|0.07|7.43|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.258|10|1.596|1.011|30|4|19|0.0033|1.5704|0.9409|0.2947|0.3918|17.01|18.193|2025-04-30|15/03/2025|||||0.82499998807907|1|2025-02-05|15/12/2024|||||0.87999999523163|1|2024-11-06|15/09/2024|||||1.0599999427795|1|2024-07-31|15/06/2024|||||0.98500001430511|1|2024-05-07|15/03/2024|||||1.0099999904633|1|2024-01-30|15/12/2023|||||1.0700000524521|1|2023-11-01|15/09/2023|||||1.039999961853|1|2023-08-01|15/06/2023|||||1.2200000286102|1|2023-05-04|15/03/2023|0.03||208000000||1.3300000429153|1|2023-02-01|15/12/2022|||||1.2599999904633|1|2022-11-10|15/09/2022|0.12|0.02|214500000||1.1100000143051|1|2022-08-04|15/06/2022||0.02|||1.3899999856949|1|2022-05-06|15/03/2022|0.08|0.02|235700000||1.4500000476837|1|2022-02-07|15/12/2021||0.02|||1.3999999761581|1|2021-11-11|15/09/2021|0.17|0.02|237600000||1.4900000095367|1|2021-08-04|15/06/2021||0.02|||1.5299999713898|1|2021-05-05|15/03/2021|0.03|0.02|231700000||1.4700000286102|1|2021-02-03|15/12/2020||0.02|||1.460000038147|1|2020-11-06|15/09/2020|0.11|0.01|213300000||1.3700000047684|1|2020-08-02|15/06/2020||0.02||103700000|1.3500000238419|1
2025-04-07 05:32:16|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|MACT|SGD|Real Estate|Residential \u0026 Commercial REITs|Singapore|SG2D18969584|0||6.16B|6160000000|1.17|11156053|-11.94|-1.54|1.16-1.23|1.26|5267580260|0.78|14.62|931.02M|931020000|0.08|0.08|6.63|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.441|14|1.8|1.2|36|4|33|0.0004|-0.2407|0.0299|0.6762|0.0667|10.2104|16.8218|2025-08-05|15/06/2025||0.02||243910000|1.1699999570847|1|2025-04-25|15/03/2025||0.02||223620000|1.1699999570847|1|2025-01-23|15/12/2024|0.0182|0.02|223670000|228400000|1.1799999475479|1|2024-10-24|15/09/2024|-0.0016|0.02|225620000|225620000|1.4199999570847|1|2024-07-31|15/06/2024|0.0209|0.02|236650000|236650000|1.289999961853|1|2024-04-24|15/03/2024|0.049|0.05|239220000|239220000|1.25|1|2024-01-29|15/12/2023|0.022|0.02|241590000|241590000|1.4099999666214|1|2023-10-25|15/09/2023|0.02|0.02|240160000|240120000|1.3200000524521|1|2023-07-27|15/06/2023|0.02|0.02|237100000|203070000|1.6799999475479|1|2023-04-25|15/03/2023|0.02|0.02|233300000|233300000|1.789999961853|1|2023-01-25|15/12/2022|0.02|0.02|239800000|239800000|1.789999961853|1|2022-10-26|15/09/2022|0.08||353200000||1.5800000429153|1|2022-08-05|15/06/2022|||135000000|135000000|1.9299999475479|1|2022-04-19|15/03/2022|0.05||255800000||1.8700000047684|1|2022-01-27|15/12/2021|||130300000|130300000|1.8400000333786|1|2021-10-26|15/09/2021|0.05||118300000|119600000|2.1500000953674|1|2021-07-23|15/06/2021||1.00|124140000|124140000|2.1500000953674|1|2021-04-26|15/03/2021|0.05|0.03|130300000|130300000|2.1199998855591|1|2021-01-27|15/12/2020||0.02|130000000|130000000|2.1199998855591|1|2020-10-22|15/09/2020|-0.03|0.02|118300000|116230000|1.8999999761581|1
2025-04-07 05:32:25|08645|8961|/equities/singapore-airlines|STI|SIAL|SGD|Industrials|Passenger Transportation Services|Singapore|SG1V61937297|25619|Singapore Airlines Ltd|18.11B|18110000000|6.08|5133983|-3.74|-7.14|6.04-6.38|6.55|2973272882|0.86|10.86|19.35B|19350000000|0.56|0.48|7.33|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|6.37|13|8|5.73|47|4|45|-0.0109|-0.3866|0.0023|0.0225|0.0285|18.6149|1.7549|2025-05-15|15/03/2025||0.1216||4810000000|6.0900001525879|1|2025-02-21|15/12/2024|0.518|0.1984|5220000000|5090000000|6.4200000762939|1|2024-11-08|15/09/2024|0.0989|0.1802|4780000000|4750000000|6.4899997711182|1|2024-07-31|15/06/2024|0.124|0.16|4720000000|4820000000|6.9099998474121|1|2024-05-15|15/03/2024|0.1885|0.19|4770000000|4770000000|6.8400001525879|1|2024-02-20|15/12/2023|0.221|0.22|5080000000|5080000000|7.3000001907349|1|2023-11-07|15/09/2023|0.2283|0.23|4680000000|4680000000|6.3299999237061|1|2023-07-27|15/06/2023|0.14|0.14|4480000000|4480000000|7.5300002098083|1|2023-05-16|15/03/2023|0.1944|0.19|4530000000|4530000000|5.9000000953674|1|2023-02-21|15/12/2022|0.211|0.21|4850000000|4850000000|5.7800002098083|1|2022-11-04|15/09/2022|0.31|-9.50|4490000000|4490000000|5.2699999809265|1|2022-07-28|15/06/2022|0.056|0.06|3910000000|3910000000|5.3499999046326|1|2022-05-17|15/03/2022|-0.1403|-0.14|2690000000|2690000000|5.1599998474121|1|2022-02-24|15/12/2021|0.029|0.03|2320000000|2320000000|5.2699999809265|1|2021-11-11|15/09/2021|-0.1119|-0.11|1530000000|1530000000|5.4200000762939|1|2021-07-29|15/06/2021|-0.092|-0.09|1290000000|1290000000|5.1199998855591|1|2021-05-19|15/03/2021|-0.0902|-0.09|1110000000|1110000000|4.8600001335144|1|2021-02-03|15/12/2020|-0.048|-0.05|1070000000|1070000000|4.1799998283386|1|2020-12-07|15/09/2020|-0.791|-0.79|783800000|783800000|4.4200000762939|1|2020-07-28|15/06/2020|-0.653|-0.57|851000000|850600000|3.6099998950958|1
2025-04-07 05:32:34|08646|955406|/equities/sats-ltd|STI|SATS|SGD|Industrials|Transport Infrastructure|Singapore|SG1I52882764|52000||3.94B|3940000000|2.65|5359137|5.47|-4.08|2.64-2.79|2.89|1485899587|0.99|20.38|5.51B|5510000000|0.13|0.03|1.04|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.15|9|4.56|3.86|35|4|33|-0.0006|-0.314|0.0389|-0.6246|0.065|32.4221|3.447|2025-06-02|15/03/2025|||||2.6500000953674|1|2025-02-20|15/12/2024|0.047||1520000000||3.3099999427795|1|2024-11-08|15/09/2024|||1450000000||3.9800000190735|1|2024-08-20|15/06/2024|0.043||1370000000||3.1099998950958|1|2024-05-30|15/03/2024|0.022|0.02|1340000000|1340000000|2.6300001144409|1|2024-02-28|15/12/2023|||1370000000|1370000000|2.6300001144409|1|2023-11-10|15/09/2023|||1280000000|1280000000|2.5599999427795|1|2023-08-15|15/06/2023|-0.02|-0.02|1200000000|1200000000|2.6500000953674|1|2023-05-29|15/03/2023||0.03|478050000|478050000|2.829999923706|1|2023-02-13|15/12/2022|0.00|0.0341|475700000|475700000|2.8653190135956|1|2022-11-09|15/09/2022|-0.009|-0.01|429000000|429000000|2.5343420505524|1|2022-07-22|15/06/2022||-0.02|375500000|375500000|3.8015129566193|1|2022-05-29|15/03/2022|-0.0246|-0.02|299500000|299670000|4.2648811340332|1|2022-02-22|15/12/2021|0.005||307800000|307800000|4.0095558166504|1|2021-11-12|15/09/2021|0.01|0.0221|293950000|330310000|3.9717299938202|1|2021-07-22|15/06/2021|0.006|0.0221|275600000|330310000|3.5745570659638|1|2021-05-26|15/03/2021|0.0165|-0.0136|278500000|174500000|3.5461869239807|1|2021-02-09|15/12/2020|0.0059|-0.0145|251000000|189040000|3.839339017868|1|2020-11-12|15/09/2020|-0.03|-0.014|231100000|181770000|3.5299999713898|1|2020-08-24|15/06/2020|-0.039|-0.01|209400000|217470000|2.920000076294|1
2025-04-07 05:32:43|08647|8957|/equities/jardine-cycle---carriage|STI|JCYC|SGD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Singapore|SG1B51001017|240000|Jardine Cycle \u0026 Carriage Ltd|9.49B|9490000000|24.03|251860|-1.54|-29.5|23.88-25.38|25.65|395236288|0.03|7.44|22.3B|22300000000|2.39|1.5|5.83|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.32|5|19.68|16.21|47|4|28|-0.0007|1.1466|0.0237|0.64|0.0325|19.9176|0.8211|2025-04-28|15/03/2025|||||24.030000686646|1|2025-02-28|15/12/2024|||||26.719999313354|1|2024-11-29|15/09/2024|||||28.290000915527|1|2024-08-01|15/06/2024|||||25.959999084473|1|2024-04-29|15/03/2024|||||26.260000228882|1|2024-02-28|15/12/2023|||||26|1|2023-10-31|15/09/2023|||||28.430000305176|1|2023-07-28|15/06/2023|||||33.549999237061|1|2023-04-28|15/03/2023|||||33.919998168945|1|2023-02-28|15/12/2022|||||29.159999847412|1|2022-11-09|15/09/2022|||||30.979999542236|1|2022-07-28|15/06/2022|||||27.120000839233|1|2022-04-27|15/03/2022|||||26.280000686646|1|2022-02-28|15/12/2021|||||21.799999237061|1|2021-10-28|15/09/2021|||||22.569999694824|1|2021-07-29|15/06/2021|||||20.360000610352|1|2021-04-27|15/03/2021|||||22.840000152588|1|2021-02-26|15/12/2020||-0.48||6080000000|21.610000610352|1|2020-10-26|15/09/2020||0.25||2660000000|18.909999847412|1|2020-07-30|15/06/2020|0.87|0.09||2630000000|20|1
2025-04-07 05:32:54|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|JARD|USD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Singapore|BMG507361001|443000|Jardine Matheson Holdings Ltd|11.44B|11440000000|39.5|216506|6.01|-46.43|39.02-40.51|41.96|291619463|0.39|-24.37|35.78B|35780000000|-1.61|2.25|5.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|46.79|7|52|44|37|4|9|0.0022|-0.9762|0.3935|0.4484|0.3378|12.244|0.3244|2024-11-14|15/09/2024|||||40.549999237061|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1|2024-05-23|15/03/2024|||||39.110000610352|1|2024-02-27|15/12/2023||3.11||19954000000|41.950000762939|1|2023-11-09|15/09/2023|||||41.169998168945|1|2023-07-28|15/06/2023||3.16||18246000000|49.180000305176|1|2023-05-18|15/03/2023|||||49.830001831055|1|2023-03-02|15/12/2022|1.22|3.89|37720000000|16688000000|50.049999237061|1|2022-11-10|15/09/2022|||||47.520000457764|1|2022-07-28|15/06/2022|1.47||18280000000||52.689998626709|1|2022-05-19|15/03/2022|||||53.650001525879|1|2022-03-03|15/12/2021|2.97|1.29|35860000000|17438000000|59.979999542236|1|2021-11-11|15/09/2021|||||60|1|2021-07-29|15/06/2021|1.86|2.03|17490000000|18248000000|60.400001525879|1|2021-05-06|15/03/2021|||||66.01000213623|1|2021-03-11|15/12/2020|1.94|-0.16|32650000000|16625000000|64.76000213623|1|2020-11-05|15/09/2020|||||45.830001831055|1|2020-07-30|15/06/2020|2.27|1.68|15910000000|17851000000|41|1|2020-04-28|15/03/2020|||||44.930000305176|1|2020-03-05|15/12/2019|2.27|2.1|40920000000|21248000000|52.220001220703|1
2025-04-07 05:33:02|08649|955053|/equities/banyan-tree-holdings-ltd|STI|BANY|SGD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Singapore|SG1T49930665|13000||277.27M|277270000|0.32|235268|-10.53|-0.43|0.32-0.34|0.355|866463808|0.42|6.5|380.64M|380640000|0.05|0.01|3.66|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|11|-0.0182|0|0.0001|-1.3827|0.1497|-0.01|1.5191|2025-05-14|15/03/2025|||||0.31999999284744|1|2025-02-27|15/12/2024|||||0.34999999403954|1|2024-11-29|15/09/2024|||||0.34999999403954|1|2024-08-12|15/06/2024|||||0.36500000953674|1|2024-05-15|15/03/2024|||||0.40999999642372|1|2024-02-22|15/12/2023|||||0.31499999761581|1|2023-11-09|15/09/2023|||||0.38999998569489|1|2023-08-09|15/06/2023|||||0.45500001311302|1|2023-05-09|15/03/2023|||||0.37000000476837|1|2023-02-23|15/12/2022|||152700000||0.34499999880791|1|2022-11-08|15/09/2022|||||0.26499998569489|1|2022-08-09|15/06/2022|||118600000||0.29499998688698|1|2022-05-18|15/03/2022|||||0.28000000119209|1|2022-02-25|15/12/2021|-0.01||164800000||0.29499998688698|1|2021-11-12|15/09/2021|||||0.36500000953674|1|2021-08-12|15/06/2021|-0.05||56470000||0.31999999284744|1|2021-05-07|15/03/2021|||||0.31999999284744|1|2021-02-25|15/12/2020|-0.06||82470000||0.26499998569489|1|2020-11-12|15/09/2020|||||0.25|1|2020-08-17|15/06/2020|-0.06||75360000||0.22499999403954|1
2025-04-07 05:33:10|08650|24050|/equities/africa-israel-residences|TA125|AFRE|ILS|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Israel|IL0010979487|71|Africa Israel Residences Ltd|2.94B|2940000000|23250|12087|3.75|-30200|22910-23730|23250|12655245|1.05|13.49|966.48M|966480000|17.23|616.73|2.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|||||24|4|23|0.0023|0|0|1.7944|0.0543|2962.9496|139.9226|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1|2022-08-15|15/06/2022|8.3||323000000||19910|1|2022-05-16|15/03/2022|1.48||175600000||19590|1|2022-03-13|15/12/2021|12.36||249900000||21300|1|2021-11-09|15/09/2021|2.38||314400000||19990|1|2021-08-17|15/06/2021|1.85||343200000||16580|1|2021-05-12|15/03/2021|0.8||206700000||17140|1|2021-03-17|15/12/2020|4.79||428000000||14800|1|2020-11-12|15/09/2020|1.58||341100000||10200|1|2020-08-17|15/06/2020|1.68||317800000||10150|1|2020-06-01|15/03/2020|0.06||256300000||8974|1|2020-03-16|15/12/2019|4.6||419800000||9929|1|2019-11-14|15/09/2019|1.51||324400000||9041|1|2019-08-12|15/06/2019|1.41||324600000||7990|1|2019-05-15|15/03/2019|1.1||234000000||6926|1|2019-03-17|15/12/2018|2.64||260600000||6917|1|2018-11-12|15/09/2018|1.71||232100000||6068|1|2018-08-13|15/06/2018|1.26||255100000||6346|1|2018-05-10|15/03/2018|1.21||271600000||7128|1
2025-04-07 05:33:19|08651|10875|/equities/airport-city|TA125|ARPT|ILS|Real Estate|Real Estate Operations|Israel|IL0010958358|126|Airport City Ltd|6.11B|6110000000|5245|132925|-7.97|-6408|5189-5375|5245|116571460|0.62|15.16|1.1B|1100000000|3.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0022|0|0|0.9374|0.0157|2311.8296|706.6378|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1|2022-08-31|15/06/2022|0.84||249800000||6932|1|2022-05-31|15/03/2022|1.85||202500000||6400|1|2022-04-01|15/12/2021|4.6||203300000||7299|1|2021-11-30|15/09/2021|4.4||211800000||6560|1|2021-08-19|15/06/2021|0.73||208500000||5867|1|2021-05-31|15/03/2021|1.54||200200000||5776|1|2021-03-26|15/12/2020|0.26||222700000||4590|1|2020-12-01|15/09/2020|0.96||244500000||4469|1|2020-08-25|15/06/2020|0.2||204500000||4005|1|2020-06-30|15/03/2020|0.08||231100000||3679|1|2020-03-25|15/12/2019|5.97||211900000||5500|1|2019-11-28|15/09/2019|1||243400000||6616|1|2019-08-22|15/06/2019|0.43||226000000||7000|1|2019-05-31|15/03/2019|0.69||219900000||6480|1|2019-03-29|15/12/2018|1.74||219200000||5267|1|2018-11-29|15/09/2018|1.37||244500000||4620|1|2018-08-23|15/06/2018|0.78||243400000||4265|1|2018-05-27|15/03/2018|0.97||313800000||4126|1
2025-04-07 05:33:29|08652|24044|/equities/allot-communications-ta|TA125|ALLT|ILS|Technology|Software \u0026 IT Services|Israel|IL0010996549|542|Allot Ltd|718.84M|718840000|1811|77925|114.5|-3193|1730-1811|1811|39692814|1.25|-38.8|92.2M|92200000|-0.15|||2025-05-20 00:00:00|2025-05-20|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||47|4|45|-0.0079|0.4868|0.1666|-0.132|0.0772|-1044.4226|475.2816|2025-05-20|15/03/2025||-0.1791||72350000|1811|1|2025-02-25|15/12/2024|0.1791||89200000|88000000|2317|1|2024-11-19|15/09/2024|0.1123|-0.1105|86830000|83950000|1309|1|2024-08-27|15/06/2024|-0.0736|-0.152|81610000|84740000|1278|1|2024-05-29|15/03/2024|-0.1111|-0.11|81050000|81050000|782.29998779297|1|2024-02-15|15/12/2023|-1.56|-1.56|88210000|88210000|694.5|1|2023-11-16|15/09/2023|-1.05|-1.05|84720000|84720000|609.09997558594|1|2023-08-31|15/06/2023|-1.86|-1.86|95140000|95140000|937.40002441406|1|2023-05-16|15/03/2023|-0.7674|-0.77|77200000|77200000|977.20001220703|1|2023-02-28|15/12/2022|-0.4764|-0.5515|121040000|114570000|1250|1|2022-11-15|15/09/2022|-0.9555|-0.96|85450000|85450000|1530|1|2022-08-16|15/06/2022|-0.3589|-0.36|106940000|106940000|1784|1|2022-05-17|15/03/2022|-0.335|-0.33|106850000|106850000|1795|1|2022-02-15|15/12/2021|-0.1931|-0.19|131840000|131840000|3263|1|2021-11-09|15/09/2021|0.00|-0.2473|118640000|119580000|4855|1|2021-08-10|15/06/2021|-0.129|-0.2943|113830000|111590000|5928|1|2021-05-11|15/03/2021|-0.1973|-0.3795|102560000|103970000|5632|1|2021-02-09|15/12/2020|0.0325|0.0331|127010000|128510000|4682|1|2020-11-04|15/09/2020|-0.1018|-0.1821|117940000|118540000|3321|1|2020-08-04|15/06/2020|-0.2393|-0.11|112070000|111440000|4260|1
2025-04-07 05:33:38|08653|10870|/equities/alony-hetz-ord1|TA125|ALHE|ILS|Real Estate|Real Estate Operations|Israel|IL0003900136|245|Alony Hetz Properties and Investments Ltd|6.07B|6070000000|2823|482467|9.59|-3707|2750-2850|2823|215033372|0.99|-16.2|1.5B|1500000000|-1.81|78|2.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||34|2|26|-0.0037|0|0|4.3366|0.0814|9943.2175|1580.4831|2024-11-19|15/09/2024|||||2919|1|2024-08-14|15/06/2024|||||2612|1|2024-05-21|15/03/2024|||||2623|1|2024-03-13|15/12/2023|||||2590|1|2023-11-14|15/09/2023|||||2181|1|2023-08-15|15/06/2023|||||2965|1|2023-05-17|15/03/2023|-1.22||618300000||2939|1|2023-03-22|15/12/2022|-2.55||538500000||2929|1|2022-11-23|15/09/2022|-0.58||430900000||4331|1|2022-08-18|15/06/2022|0.71||406900000||5507|1|2022-05-25|15/03/2022|0.88||390800000||4730|1|2022-03-02|15/12/2021|5.92||520500000||5650|1|2021-11-16|15/09/2021|0.58||195600000||5445|1|2021-09-01|15/06/2021|1.8||326800000||4730|1|2021-06-02|15/03/2021|0.61||282600000||4707|1|2021-03-03|15/12/2020|0.22||285400000||4126|1|2020-12-02|15/09/2020|0.91||340900000||4368|1|2020-09-02|15/06/2020|0.01||292500000||3840|1|2020-06-03|15/03/2020|0.6||435000000||3860|1|2020-02-26|15/12/2019|3.17||329700000||5758|1
2025-04-07 05:33:44|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|ALTF|ILS|Financials|Investment Banking \u0026 Investment Services|Israel|IL0011849366|864||980.06M|980060000|495|347135|-4.26|-712|489.1-500|495|197991220|0.54|9.45|930.09M|930090000|0.57|42.96|8.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.7663|0|0|0.0381|-0.0014|2279.4071|315.2076|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1|2022-11-29|15/09/2022|0.25||302000000||736.5|1|2022-08-31|15/06/2022|0.27||332200000||1056|1|2022-05-31|15/03/2022|0.34||369100000||1072|1|2022-03-30|15/12/2021|0.34||389200000||||2021-11-30|15/09/2021|0.3||393500000||||2021-08-31|15/06/2021|0.21||352600000||||2021-05-27|15/03/2021|0.25||286500000||||2021-03-22|15/12/2020|0.21||257300000||||2020-11-25|15/09/2020|0.2||233600000||||2020-08-17|15/06/2020|0.15||210500000||||2020-05-27|15/03/2020|0.13||200100000||||2020-03-30|15/12/2019|0.16||195900000||||2019-11-26|15/09/2019|0.11||179300000||||2019-11-26|15/09/2018|0.08||139500000||||2019-08-18|15/06/2019|0.1||164400000||||2019-07-09|15/03/2019|0.1||157600000||||2019-07-09|15/12/2018|0.21||526800000|||||
2025-04-07 05:33:54|08655|10873|/equities/amot-investments|TA125|AMOT|ILS|Real Estate|Real Estate Operations|Israel|IL0010972789|179|Amot Investments Ltd|8.58B|8580000000|1820|546176|10.3|-2199|1801-1890|1820|471529756|0.5|9.33|1.17B|1170000000|1.95|131|7.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|2300|1|2300|2300|34|2|25|-0.0004|0|0|2.2947|0.0312|5576.6758|2497.688|2025-02-19|15/12/2024|||||2043|1|2024-11-12|15/09/2024|||||1871|1|2024-08-06|15/06/2024|||||1558|1|2024-05-09|15/03/2024|||||1653|1|2024-02-08|15/12/2023|||||1862|1|2023-11-14|15/09/2023|||||1798|1|2023-08-08|15/06/2023|||||1935|1|2023-05-08|15/03/2023|0.24||272700000||1981|1|2023-02-22|15/12/2022|1.01||268200000||1885|1|2022-11-14|15/09/2022|0.42||265700000||2310|1|2022-08-09|15/06/2022|0.66||252700000||2318|1|2022-05-17|15/03/2022|0.43||241500000||2285|1|2022-03-02|15/12/2021|1.4||234300000||2491|1|2021-11-14|15/09/2021|0.04||214100000||2471|1|2021-09-01|15/06/2021|0.48||206800000||2276|1|2021-06-02|15/03/2021|0.25||186500000||2194|1|2021-03-03|15/12/2020|0.17||183800000||1779|1|2020-12-02|15/09/2020|0.32||201200000||1736|1|2020-09-02|15/06/2020|0.02||173800000||1669|1|2020-06-03|15/03/2020|0.23||209800000||1711|1
2025-04-07 05:34:02|08656|11886|/equities/inventec|TA125|APLP|ILS|Energy|Renewable Energy|Israel|IL0010821143|129||167.04M|167040000|260.7|94598|-60.93|-781.6|254-274|260.7|64073313|2.89|-1.89|12.89M|12890000|-1.58|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0133|0|0|0.8747|1.8236|-1095.8217|119197.915|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1|2022-11-17|15/09/2022|-0.4||2270000||3208|1|2022-08-09|15/06/2022|-0.43||1040000||3350|1|2022-05-10|15/03/2022|-0.38||1070000||2445|1|2022-03-21|15/12/2021|-0.25||804000||2577|1|2021-11-21|15/09/2021|-0.26||695000||3151.6000976562|1|2021-08-31|15/06/2021|-0.22||268000||4516.1000976562|1|2021-05-26|15/03/2021|-0.2||237000||2776.6999511719|1|2021-02-01|15/12/2020|-0.32||370000||1287.1999511719|1|2020-08-26|15/06/2020|-0.22||158000||485.79998779297|1|2020-02-27|15/12/2019|-0.38||7000||131.5|1|2019-11-28|15/09/2019|-0.14||7000||117.09999847412|1|2019-08-15|15/06/2019|-0.15||7000||139.19999694824|1|2019-05-21|15/03/2019|-0.2||7000||145.69999694824|1|2019-05-21|15/03/2018|-0.19||||145.69999694824|1|2019-03-24|15/12/2018|-0.28||7000||119.09999847412|1|2018-11-29|15/09/2017|-0.14||||66.199996948242|1|2018-08-30|15/06/2018|-0.41||||111.69999694824|1|2018-03-26|15/12/2017|-3.38||||202.60000610352|1
2025-04-07 05:34:08|08657|1168294|/equities/aquarius-engines-am|TA125|AQUA|ILS|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Israel|IL0011702409|60||65.18M|65180000.00000001|220.2|297553|60.15|-428|219-222.9|220.2|29601828|0.73|-1.43|||-0.4|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:34:16|08658|942781|/equities/arad-investment|TA125|MLTH|ILS|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Israel|IL0007310183|4716||673.42M|673420000|10520|2529|6.81|-18080|10300-10800|10520|6401362|0.63|12.57|3.78B|3780000000|8.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||24|4|23|0.0207|0|0|0.9361|0.0556|201.4243|10.6313|2023-03-29|15/12/2022|22.37||828700000||6625.0698242188|1|2022-11-27|15/09/2022|9.45||850000000||7132.4501953125|1|2022-08-23|15/06/2022|15.94||821900000||7240.7099609375|1|2022-05-30|15/03/2022|4.29||723500000||6090|1|2022-03-30|15/12/2021|47.95||803000000||7158|1|2021-11-23|15/09/2021|9.76||658100000||6462|1|2021-08-24|15/06/2021|2.05||719500000||5399|1|2021-05-25|15/03/2021|7.88||749000000||6060|1|2021-03-24|15/12/2020|13.86||861300000||5045|1|2020-11-24|15/09/2020|7.83||683300000||5187|1|2020-08-26|15/06/2020|2.15||619800000||4051|1|2020-06-01|15/03/2020|3.13||656600000||4177|1|2020-03-24|15/12/2019|31.15||629900000||2831|1|2019-11-27|15/09/2019|6.77||631600000||5000|1|2019-08-28|15/06/2019|2.89||656400000||4659|1|2019-05-29|15/03/2019|3.91||671600000||3536|1|2019-03-27|15/12/2018|15.43||994900000||3387|1|2018-11-26|15/09/2018|10.3||532500000||2923|1|2018-08-29|15/06/2018|2.88||582500000||2886|1|2018-05-30|15/03/2018|3.6||590700000||2868|1
2025-04-07 05:34:22|08659|1173410|/equities/argo-properties-nv|TA125|ARGO|ILS|Real Estate|Real Estate Operations|Israel|NL0015000D84|56||2.28B|2280000000|11050|27162|52.6|-11750|10360-11050|11050|20600970|1.03|14.02|34.23M|34230000|1.87|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:34:30|08660|940927|/equities/ashtrom-group|TA125|ASHG|ILS|Industrials|Construction \u0026 Engineering|Israel|IL0011323156|718|Ashtrom Group Ltd|5.69B|5690000000|5100|201961|2.82|-6889|4900-5145|5100|111473361|0.89|30.54|4.46B|4460000000|1.67|71.77|1.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0459|0|0|0.7028|0.022|991.4239|111.1039|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1|2022-08-30|15/06/2022|2.9||1240000000||8239|1|2022-05-25|15/03/2022|1.39||1230000000||7790|1|2022-03-23|15/12/2021|4.23||1220000000||9304|1|2021-11-23|15/09/2021|0.88||1050000000||7849|1|2021-08-25|15/06/2021|1.61||1110000000||6927|1|2021-05-30|15/03/2021|5.47||1090000000||7658|1|2021-03-21|15/12/2020|1.41||1220000000||6180|1|2020-11-30|15/09/2020|1.15||1160000000||5050|1|2020-08-30|15/06/2020|0.85||1090000000||4315|1|2020-05-31|15/03/2020|0.24||1170000000||4656|1|2020-03-24|15/12/2019|2.37||1230000000||2768|1|2019-11-26|15/09/2019|1.45||1340000000||4330|1|2019-08-28|15/06/2019|1.06||1160000000||3116|1|2019-05-29|15/03/2019|1.19||1130000000||2631|1|2019-03-27|15/12/2018|1.42||1210000000||1915|1|2018-11-28|15/09/2018|1.06||910200000||1582|1|2018-08-30|15/06/2018|1.09||948000000||1418|1|2018-05-31|15/03/2018|0.21||882100000||1432|1
2025-04-07 05:34:39|08661|10973|/equities/audiocodes|TA125|AUDC|ILS|Technology|Communications \u0026 Networking|Israel|IL0010829658|946|AudioCodes Ltd|923.98M|923980000|3135|56375|-33.82|-4790|3077-3250|3135|29473093|0.87|16.48|242.18M|242180000|0.51|130.76|4.17|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||46|4|39|0.0124|0.0713|-0.0812|-0.0177|0.0868|2036.5911|239.3715|2025-08-05|15/06/2025||0.7121||220820000|3135|1|2025-05-05|15/03/2025||0.629||216810000|3135|1|2025-02-04|15/12/2024|1.32|0.8472|219640000|229930000|3600|1|2024-11-06|15/09/2024|0.598|0.8747|225180000|230690000|3365|1|2024-07-30|15/06/2024|0.6748|0.7037|226060000|224420000|4009|1|2024-05-07|15/03/2024|0.6288|0.63|222220000|222220000|4268|1|2024-02-06|15/12/2023|1.02|1.02|231680000|231680000|4400|1|2023-11-02|15/09/2023|0.9955|1|245240000|245240000|3151|1|2023-08-01|15/06/2023|0.5818|0.58|218250000|218250000|3753|1|2023-05-09|15/03/2023|0.2932|0.29|216990000|216990000|3631|1|2023-02-07|15/12/2022|1.25|1.25|245810000|245810000|6850|1|2022-11-02|15/09/2022|1.13|1.13|246080000|246080000|7208|1|2022-08-02|15/06/2022|1.15|1.15|230430000|230430000|8138|1|2022-05-02|15/03/2022|1.11|1.11|222760000|222760000|8020|1|2022-02-01|15/12/2021|1.24|1.24|209520000|209520000|9290|1|2021-10-26|15/09/2021|1.22|1.18|202860000|201810000|11060|1|2021-07-27|15/06/2021|1.2|1.19|197160000|195750000|10440|1|2021-04-27|15/03/2021|1.2|1.03|190650000|189910000|10000|1|2021-01-26|15/12/2020|1.44|1.18|191540000|190580000|11180|1|2020-10-27|15/09/2020|1.28|1.01|191200000|189130000|10280|1
2025-04-07 05:34:45|08662|11884|/equities/i.t.g.i-medical|TA125|AUGN|ILS|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Israel|IL0011059073|22||99.24M|99240000|360.7|45480|58.62|-689.9|344-400|360.7|27511876|2.27|-5.27|14.02M|14020000|-0.64|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||14|2|13|-0.0132|0|0|5.4254|3.0628|-6511.0423|53474.4238|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1|2022-08-31|15/06/2022|-0.46||797000||806.20001220703|1|2022-05-30|15/03/2022|-1.13||932000||1283|1|2022-03-31|15/12/2021|-2.51||330000||2586|1|2021-08-31|15/06/2021|-0.91||1430000||5013|1|2021-03-31|15/12/2020|-0.85||8460000||7890|1|2020-09-01|15/06/2020|-0.44||1690000||11540|1|2020-05-01|15/12/2019|-17.39||6890000||3822|1|2019-08-29|15/06/2019|-0.3||6890000||2770.6000976562|1|2019-04-21|15/12/2018|-0.02||188000||3472|1|2018-10-29|15/06/2018|0.04||337000||2466.3000488281|1|2018-08-22|15/12/2017|-1||3040000||3929.3999023438|1|2017-08-07|15/06/2017|-0.86||1300000||6989.2001953125|1||||||
2025-04-07 05:34:54|08663|10878|/equities/azorim|TA125|AZRM|ILS|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Israel|IL0007150118|104|Azorim Investment Development and Construction Co Ltd|3.42B|3420000000|1619|163708|-7.91|-2321|1555-1636|1619|210982000|0.99|21.03|1.75B|1750000000|0.77|18.94|1.17|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||31|4|23|0.003|0|0|0.6567|0.0383|1872.5183|148.0057|2024-11-27|15/09/2024|||||2088|1|2024-08-22|15/06/2024|||||1684|1|2024-05-29|15/03/2024|||||1580|1|2024-03-26|15/12/2023|||||1938|1|2023-11-13|15/09/2023|||||1320|1|2023-08-22|15/06/2023|||||1149|1|2023-05-31|15/03/2023|||||926.59997558594|1|2023-03-01|15/12/2022|0.06||317700000||967.20001220703|1|2022-11-14|15/09/2022|0.15||234000000||1244|1|2022-08-23|15/06/2022|0.4||290700000||1405|1|2022-06-01|15/03/2022|0.21||261800000||1400|1|2022-03-02|15/12/2021|0.58||352200000||1610|1|2021-11-15|15/09/2021|0.44||396100000||1551|1|2021-08-17|15/06/2021|0.39||403900000||1217|1|2021-06-02|15/03/2021|0.12||357800000||1283|1|2021-03-03|15/12/2020|0.28||458900000||1039|1|2020-11-16|15/09/2020|0.11||287300000||765|1|2020-08-18|15/06/2020|0.13||219500000||625|1|2020-06-03|15/03/2020|0.01||283400000||546|1|2020-02-26|15/12/2019|0.18||373500000||906|1
2025-04-07 05:35:01|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|AZRG|ILS|Real Estate|Real Estate Operations|Israel|IL0011194789|442||30.8B|30800000000|25400|96364|-0.2|-32110|24920-25420|25400|121272760|0.53|21.15|3.28B|3280000000|12.18|659.67|2.6|2025-05-21 00:00:00|2025-05-21|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|32050|2|32500|31600|47|4|45|0.0066|0.0498|0.785|0.2724|0.068|2333.7655|1127.2228|2025-05-21|15/03/2025||2.95||607590000|25400|1|2025-03-19|15/12/2024||2.81|912000000|577600000|26580|1|2024-12-12|15/09/2024|3.16|2.73|1210000000|568050000|28840|1|2024-08-19|15/06/2024|3.13|3.13|858000000|858000000|24980|1|2024-05-25|15/03/2024|2.69|2.69|749000000|749000000|22450|1|2024-03-19|15/12/2023|2.64|2.64|500000000|500000000|25840|1|2023-11-26|15/09/2023|2.9|2.9|996000000|996000000|20610|1|2023-08-15|15/06/2023|3.45|3.45|1210000000|1210000000|20530|1|2023-05-24|15/03/2023|2.43|2.43|498000000|498000000|20140|1|2023-03-22|15/12/2022|2.71|3.19|888000000|888000000|21600|1|2022-11-21|15/09/2022|2.72|2.72|1080000000|1080000000|26300|1|2022-08-17|15/06/2022|4.82|4.82|1070000000|1070000000|29900|1|2022-05-31|15/03/2022|2.77|2.77|900000000|900000000|25420|1|2022-03-23|15/12/2021|2.55|2.55|425860000|425860000|28000|1|2021-11-24|15/09/2021|2.56|2.56|420000000|420000000|29780|1|2021-08-18|15/06/2021|2.45|2.45|722000000|722000000|25840|1|2021-05-26|15/03/2021|0.91|0.91|399000000|399000000|24210|1|2021-04-14|15/12/2020|1.99|1.99|347540000|347540000|21610|1|2020-11-23|15/09/2020|1.61|1.61|509000000|509000000|19200|1|2020-08-18|15/06/2020|2.1|2.1|366000000|366000000|18570|1
2025-04-07 05:35:14|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|POLI|ILS|Financials|Banking Services|Israel|IL0006625771|8480|Bank Hapoalim|64.38B|64379999999.99999|4870|3284454|48.02|-5254|4860-5007|4870|1322038037|0.5|8.51|35.49B|35490000000|5.72|172.84|3.55|2025-05-26 00:00:00|2025-05-26|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|5400|4|6500|3900|47|4|45|-0.0027|-0.0412|0.0576|0.155|0.0104|1127.0349|211.3714|2025-05-26|15/03/2025|||||4870|1|2025-03-02|15/12/2024|1.16|1.64|5510000000|5340000000|4912|1|2024-11-18|15/09/2024|1.43|1.37|5630000000|5120000000|4262|1|2024-08-15|15/06/2024|1.5|1.5|5090000000|5090000000|3569|1|2024-05-20|15/03/2024||1.17|||3304|1|2024-03-07|15/12/2023||1.21|||3390|1|2023-11-15|15/09/2023|1.3|1.3|5300000000|5300000000|3017|1|2023-08-16|15/06/2023|1.44|1.44|5730000000|5730000000|3245|1|2023-05-22|15/03/2023|1.5|1.5|5360000000|5360000000|3237|1|2023-03-08|15/12/2022|1.31|1.31|5230000000|5230000000|3220|1|2022-11-16|15/09/2022|1|1|4340000000|4340000000|3361|1|2022-08-18|15/06/2022|1|1|4140000000|4140000000|3411|1|2022-05-22|15/03/2022|1.24|1.24|3850000000|3850000000|3124|1|2022-03-09|15/12/2021|0.76|0.76|3630000000|3630000000|3030|1|2021-11-16|15/09/2021|0.9|0.9|3640000000|3640000000|3044|1|2021-08-16|15/06/2021|1.06|1.06|3530000000|3530000000|2736|1|2021-05-13|15/03/2021|1.01|1.01|3940000000|3220000000|2665|1|2021-03-11|15/12/2020|0.77|0.77|3680000000|3060000000|2512|1|2020-11-19|15/09/2020|0.61|0.61|3300000000|3300000000|2211|1|2020-08-14|15/06/2020|0.1|0.1|3150000000|3150000000|2020|1
2025-04-07 05:35:19|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|BVC|ILS|Healthcare|Biotechnology \u0026 Medical Research|Israel|IL0010849045|980|Batm Advanced Communications Ltd|292.07M|292070000|66.1|133342|-23.58|-108.3|64.5-67.6|66.1|436531659|0.8|-11.05|117.34M|117340000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:35:27|08667|10946|/equities/bazan|TA125|ORL|ILS|Energy|Oil \u0026 Gas|Israel|IL0025902482|1492|Bazan Oil Refineries Ltd|2.79B|2790000000|89.9|8604399|-24.45|-119|87.4-89.9|89.9|3106518604|0.31|6.02|7.54B|7540000000|0.04|9.43|10.49|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.6|1|35.6|35.6|29|2|9|-0.0104|0|0|0.2694|-0.0369|2252.5925|174.974|2024-11-18|15/09/2024|||||95|1|2024-08-06|15/06/2024|||||84.900001525879|1|2024-05-14|15/03/2024|||||106.5|1|2024-03-19|15/12/2023|||||138.80000305176|1|2023-11-08|15/09/2023|||||118.40000152588|1|2023-08-08|15/06/2023|||||120.59999847412|1|2023-05-16|15/03/2023|||||95|1|2023-03-15|15/12/2022|||||126|1|2022-11-17|15/09/2022|||||129.69999694824|1|2022-08-10|15/06/2022|||||127.09999847412|1|2022-05-23|15/03/2022|0.09||||140|1|2022-03-16|15/12/2021|0.09||||109.80000305176|1|2021-11-18|15/09/2021|0.04||||87.199996948242|1|2021-08-10|15/06/2021|0.07||||71.800003051758|1|2021-05-20|15/03/2021|0.06||||93.599998474121|1|2021-03-17|15/12/2020|||||85|1|2019-06-03|15/03/2019|||||177.80000305176|1|2019-03-13|15/12/2018|||||190|1|2018-10-24|15/09/2018|||||169.39999389648|1|2018-08-01|15/06/2018|||||169|1
2025-04-07 05:35:37|08668|10880|/equities/bezeq-ord|TA125|BEZQ|ILS|Technology|Telecommunications Services|Israel|IL0002300114|5425|Bezeq Israeli Telecommunication Corp Ltd|14.77B|14770000000|533|5688765|16.58|-613.5|527-548.9|533|2770893241|-0.13|13.67|8.88B|8880000000|0.39|28.22|5.29|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|666|5|750|610|47|4|45|0.0017|-0.8891|-0.0116|-0.1954|-0.0024|1347.2826|153.6164|2025-05-21|15/03/2025|||||533|1|2025-03-20|15/12/2024|0.1243|0.1265|1950000000|2200000000|562|1|2024-11-19|15/09/2024|0.1|0.1171|2230000000|2190000000|527|1|2024-08-07|15/06/2024|0.1|0.1283|1940000000|2220000000|430.89999389648|1|2024-05-22|15/03/2024|0.11|0.11|2260000000|2260000000|448|1|2024-03-13|15/12/2023|0.09|0.09|2230000000|2230000000|472|1|2023-11-13|15/09/2023|0.11|0.11|2270000000|2270000000|494|1|2023-08-08|15/06/2023|0.12|0.12|2300000000|2300000000|503.20001220703|1|2023-05-16|15/03/2023|0.11|0.11|2310000000|2310000000|492|1|2023-03-14|15/12/2022|0.04|0.04|2240000000|2240000000|511.60000610352|1|2022-11-16|15/09/2022|0.11|0.11|2260000000|2260000000|611.90002441406|1|2022-08-10|15/06/2022|0.11|0.11|2230000000|2230000000|570.09997558594|1|2022-05-24|15/03/2022|0.1|0.1|2260000000|2260000000|494.89999389648|1|2022-03-24|15/12/2021|0.07|0.07|2260000000|2260000000|545|1|2021-11-30|15/09/2021|0.1|0.088|2140000000|2160000000|451.79998779297|1|2021-08-12|15/06/2021|0.11|0.0956|2200000000|2150000000|341|1|2021-05-25|15/03/2021|0.15|0.1081|2220000000|2110000000|357|1|2021-03-25|15/12/2020|0.0629|0.0607|2200000000|2150000000|337.10000610352|1|2020-11-29|15/09/2020|0.01|0.056|2180000000|2140000000|389|1|2020-08-16|15/06/2020|0.1|0.07|2160000000|2120000000|366.70001220703|1
2025-04-07 05:35:44|08669|11802|/equities/big|TA125|BIG|ILS|Real Estate|Real Estate Operations|Israel|IL0010972607|25|Big Shopping Centers Ltd|12.94B|12940000000|52440|37730|36.56|-58000|51590-52440|52440|24669640|0.87|8.9|2.51B|2510000000|58.95|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|sell|strong_buy|neutral|neutral|strong_buy|||||26|2|24|0.0054|0|0|1.6448|0.1199|4971.3809|1798.3475|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1|2022-08-31|15/06/2022|19.67||464700000||47540|1|2022-05-30|15/03/2022|6.29||437500000||46980|1|2022-03-28|15/12/2021|27.39||457600000||49000|1|2021-11-21|15/09/2021|11.73||486000000||47850|1|2021-08-25|15/06/2021|9.02||435200000||46510|1|2021-05-27|15/03/2021|3.31||428300000||39830|1|2021-03-16|15/12/2020|3.66||159500000||34530|1|2020-11-19|15/09/2020|6.32||162300000||31910|1|2020-08-20|15/06/2020|0.58||122200000||26180|1|2020-05-27|15/03/2020|-11.21||154200000||24930|1|2020-03-30|15/12/2019|20.57||177500000||23000|1|2019-11-27|15/09/2019|8||175000000||34720|1|2019-08-22|15/06/2019|3.9||171000000||29730|1|2019-05-30|15/03/2019|9.63||169300000||25650|1|2019-03-14|15/12/2018|5.83||177600000||23690|1|2018-11-22|15/09/2018|0.27||163000000||24690|1|2018-08-22|15/06/2018|3.89||162500000||25020|1|2018-05-17|15/03/2018|3.63||154400000||23160|1
2025-04-07 05:36:25|08670|10881|/equities/blue-square-real|TA125|BLSR|ILS|Real Estate|Real Estate Operations|Israel|IL0010985658|61||3.75B|3750000000|30720|10748|13.78|-36690|29700-30770|30720|12199163|0.96|5.52|854.1M|854100000|53.52|2459.19|8.01|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|strong_sell|strong_buy|neutral|neutral|strong_buy|||||24|4|23|0.0125|0|0|1.4723|0.4315|1663.2496|503.2852|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1|2022-08-16|15/06/2022|11.33||350500000||29260|1|2022-05-26|15/03/2022|3.72||105700000||23810|1|2022-03-15|15/12/2021|12.51||241900000||25350|1|2021-11-29|15/09/2021|2.82||96540000||27590|1|2021-08-22|15/06/2021|27.38||441500000||23610|1|2021-05-27|15/03/2021|4.78||82170000||23950|1|2021-03-16|15/12/2020|6.76||93820000||21400|1|2020-11-30|15/09/2020|5.07||102500000||18770|1|2020-08-30|15/06/2020|3.18||75690000||15170|1|2020-06-30|15/03/2020|1.2||86840000||11830|1|2020-04-01|15/12/2019|16.43||272900000||14130|1|2019-11-28|15/09/2019|6.45||113000000||18990|1|2019-08-29|15/06/2019|3.63||102200000||15930|1|2019-05-29|15/03/2019|3.14||56520000||15070|1|2019-03-31|15/12/2018|2.17||90510000||14300|1|2018-11-20|15/09/2018|6.7||118100000||13170|1|2018-08-31|15/06/2018|0.34||83840000||14080|1|2018-05-14|15/03/2018|0.82||51100000||12290|1
2025-04-07 05:36:37|08671|11970|/equities/bonus-biogroup|TA125|BONS|ILS|Healthcare|Biotechnology \u0026 Medical Research|Israel|IL0004850116|58||186.87M|186870000|16|2422252|-3.03|-22.8|16-16.7|16|1167925311|0.97|-4.25|||-0.04|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||24|4|17|-0.015|0|0|-0.1765|0|-1027.7206|0|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1|2022-08-30|15/06/2022|-0||||26.39999961853|1|2022-05-31|15/03/2022|-0.01||||38.900001525879|1|2022-03-31|15/12/2021|-0.01||||58.700000762939|1|2021-11-30|15/09/2021|-0.01||||122.30000305176|1|2021-08-29|15/06/2021|-0.02||||151.80000305176|1|2021-05-31|15/03/2021|-0.01||||133|1|2021-03-27|15/12/2020|-0.01||||117|1|2020-11-30|15/09/2020|-0||||38|1|2020-08-22|15/06/2020|-0.01||||37.799999237061|1|2020-05-28|15/03/2020|-0.02||||42.200000762939|1|2020-04-01|15/12/2019|-0.01||||27.700000762939|1|2019-12-02|15/09/2019|-0.01||||41.200000762939|1|2019-08-31|15/06/2019|-0.01||||44.299999237061|1|2019-05-29|15/03/2019|-0.01||||46.099998474121|1|2019-03-30|15/12/2018|-0.01||||50.700000762939|1|2018-11-29|15/09/2018|-0.01||||54.099998474121|1|2018-08-31|15/06/2018|-0||||58.599998474121|1|2018-05-31|15/03/2018|-0.01||||62.799999237061|1
2025-04-07 05:36:43|08672|27521|/equities/brack-capital-properties|TA125|BCNV|ILS|Real Estate|Real Estate Operations|Israel|NL0009690619|80||1.65B|1650000000|21370|15|-2.86|-30840|21370-21780|21370|7730875|0.48|-5.13|73.29M|73290000|-10.28|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||5|4|4|0.0121|0|0|0.0213|0.267|4359.73|2093.5375|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1|2017-11-19|15/09/2017|2.13||27820000||39930|1|2017-08-20|15/06/2017|6.21||26100000||35330|1|2017-05-21|15/03/2017|3.13||33650000||33160|1|||||||||||||||
2025-04-07 05:36:53|08673|10987|/equities/camtek|TA125|CAMT|ILS|Technology|Semiconductors \u0026 Semiconductor Equipment|Israel|IL0010952641|656|Camtek Ltd|8.89B|8890000000|19500|107711|-35.79|-51690|18960-19590|19500|45594474|1.4|19.95|429.23M|429230000|2.62|493.26|2.53|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|37|0|0.0156|-0.0005|0.1177|0.043|2123.0167|459.4643|2025-07-30|15/06/2025||2.83||436250000|19500|1|2025-05-08|15/03/2025||2.78||427850000|19500|1|2025-02-12|15/12/2024|2.77|2.78|421450000|426860000|31710|1|2024-11-12|15/09/2024|2.82|2.6|422220000|408190000|30130|1|2024-08-01|15/06/2024|2.5|2.37|389060000|372420000|38000|1|2024-05-09|15/03/2024|2.35|2.35|361790000|361790000|31290|1|2024-02-20|15/12/2023|2.09|2.09|325840000|325840000|31560|1|2023-11-14|15/09/2023|1.93|1.93|305260000|305260000|25430|1|2023-07-31|15/06/2023|1.65|1.65|270220000|270220000|17370|1|2023-05-10|15/03/2023|1.53|1.53|264290000|264290000|10050|1|2023-02-16|15/12/2022|1.78|1.78|292050000|292050000|9168|1|2022-11-17|15/09/2022|1.67|1.67|284970000|284970000|8568|1|2022-07-27|15/06/2022|1.57|1.57|272350000|272350000|9652|1|2022-05-12|15/03/2022|1.52|1.52|265910000|265910000|9800|1|2022-02-10|15/12/2021|1.38|1.38|238750000|238750000|11990|1|2021-10-27|15/09/2021|1.44|1.44|225490000|225490000|13210|1|2021-08-04|15/06/2021|1.22|1.22|216680000|216680000|11730|1|2021-04-28|15/03/2021|1.07|1.07|186510000|186510000|10930|1|2021-02-09|15/12/2020|0.5848|0.58|157970000|157970000|9143|1|2020-10-27|15/09/2020|0.6084|0.61|135420000|135420000|6140|1
2025-04-07 05:37:11|08674|40402|/equities/carasso|TA125|CRSM|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0011238503|1072|Carasso Motors Ltd|2.47B|2470000000|2799|74368|62.07|-3440|2771-2924|2799|88068070|0.9|9.27|6.44B|6440000000|3.02|256.68|9.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||24|4|23|-0.0026|0|0|0.168|0.0163|914.4943|41.0683|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1|2022-08-21|15/06/2022|0.98||804100000||2162|1|2022-05-30|15/03/2022|1.34||898700000||1789|1|2022-03-30|15/12/2021|0.64||938700000||2249|1|2021-11-27|15/09/2021|0.73||1010000000||2199|1|2021-08-22|15/06/2021|0.87||1290000000||1684|1|2021-05-31|15/03/2021|0.68||1090000000||1767|1|2021-03-26|15/12/2020|0.55||969000000||1506|1|2020-12-01|15/09/2020|0.39||1140000000||1219|1|2020-09-02|15/06/2020|0.17||663600000||1025|1|2020-06-25|15/03/2020|0.6||947700000||1004|1|2020-04-13|15/12/2019|0.41||847200000||1035|1|2019-11-28|15/09/2019|0.23||959100000||1766|1|2019-08-20|15/06/2019|0.6||1040000000||1356|1|2019-05-28|15/03/2019|0.39||1060000000||1730|1|2019-03-17|15/12/2018|0.56||1080000000||1643|1|2018-11-27|15/09/2018|0.4||1010000000||1749|1|2018-08-30|15/06/2018|0.19||1040000000||2096|1|2018-05-31|15/03/2018|0.65||1200000000||2096|1
2025-04-07 05:37:21|08675|10886|/equities/cellcom-israel|TA125|CEL|ILS|Technology|Telecommunications Services|Israel|IL0011015349|2758|Cellcom Israel Ltd|3.66B|3660000000|2200|221719|48.85|-2648|2200-2237|2200|166378551|0.86|24.75|4.44B|4440000000||||2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2700|2|2800|2600|45|4|37|-0.0029|1.1788|-0.0046|1.6196|-0.0026|3055.9888|85.3808|2025-05-21|15/03/2025|||||2200|1|2025-03-18|15/12/2024|||1100000000||2507|1|2024-11-20|15/09/2024|0.34||1120000000||1872|1|2024-08-09|15/06/2024|0.33||1100000000||1524|1|2024-05-18|15/03/2024|0.04|0.04|1140000000|1140000000|1581|1|2024-03-25|15/12/2023|||||1551|1|2023-11-14|15/09/2023|0.32|0.32|1130000000|1130000000|1069|1|2023-08-17|15/06/2023|||||1288|1|2023-05-31|15/03/2023|0.26||1080000000||1410|1|2023-03-09|15/12/2022|0.29|0.01|1060000000|1060000000|1457|1|2022-11-21|15/09/2022|0.24|0.24|1120000000|1120000000|1803|1|2022-08-09|15/06/2022|0.23|0.23|1070000000|1070000000|2000|1|2022-05-17|15/03/2022|0.17|0.17|1060000000|1060000000|1892|1|2022-03-09|15/12/2021|0.09|-0.13|1070000000|1022000000|1645|1|2021-11-25|15/09/2021|0.08|-0.13|994000000|1048000000|1435|1|2021-08-19|15/06/2021|-0.09|-0.09|1000000000|989000000|1164|1|2021-05-26|15/03/2021|0.04||1030000000||1258|1|2021-03-22|15/12/2020|-0.27|-0.1|973000000||1248|1|2020-11-23|15/09/2020|-0.22|-0.22|956000000|956000000|1640|1|2020-08-17|15/06/2020|-0.3|-0.3|855000000|855000000|1305|1
2025-04-07 05:37:29|08676|10888|/equities/clal-insurance|TA125|CLIS|ILS|Financials|Insurance|Israel|IL0002240146|3684|Clal Insurance Enterprises Holdings Ltd|7.19B|7190000000|9050|186127|38.8|-10850|8800-9119|9050|79496902|0.79|9.97|26.86B|26860000000|9.08|125.94|1.39|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||30|2|23|0.0064|0|0|0.7788|1.3616|-2691.3026|127.9387|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1|2022-08-21|15/06/2022|-5.97||2500000000||6838|1|2022-05-30|15/03/2022|5.16||2580000000||6340|1|2022-03-30|15/12/2021|5.09||2610000000||7742|1|2021-11-29|15/09/2021|3.66||2320000000||7950|1|2021-08-22|15/06/2021|3.67||2270000000||6749|1|2021-05-31|15/03/2021|3.54||2150000000||6340|1|2021-03-29|15/12/2020|36.33||4130000000||5495|1|2020-11-30|15/09/2020|2.54||2090000000||4131|1|2020-08-23|15/06/2020|-0.14||1990000000||3271|1|2020-06-18|15/03/2020|-2.33||2150000000||3340|1|2020-03-28|15/12/2019|1.21||2180000000||2300|1|2019-11-28|15/09/2019|-12.03||2150000000||5586|1|2019-08-21|15/06/2019|-0.75||2180000000||5342|1|2019-05-29|15/03/2019|1.52||5570000000||5990|1|2019-03-27|15/12/2018|-1.63||169800000||4803|1|2018-11-21|15/09/2018|-0.05||4270000000||6301|1|2018-08-21|15/06/2018|1.38||3480000000||6046|1|2018-05-30|15/03/2018|-1.35||2510000000||5730|1
2025-04-07 05:37:40|08677|10991|/equities/compugen|TA125|CGEN|ILS|Healthcare|Biotechnology \u0026 Medical Research|Israel|IL0010852080|74|Compugen|450.73M|450730000|482|115055|-46.17|-950|480-503.5|482|93512982|2.99|-9.94|27.86M|27860000|-0.16|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|39|-0.0067|-0.2863|3.0419|0.1358|4.1613|-1018.9622|71191.5757|2025-07-31|15/06/2025||-0.2979||9170000|482|1|2025-05-08|15/03/2025||-0.2608||9170000|482|1|2025-03-04|15/12/2024|-0.255|0.0729|5360000|43420000|695.40002441406|1|2024-11-12|15/09/2024|0.0376|-0.3548|64270000|4760000|661.70001220703|1|2024-08-06|15/06/2024|-0.0766|-0.3179|25680000|6210000|624.20001220703|1|2024-05-20|15/03/2024|-0.2953|-0.3|9450000|9450000|774.59997558594|1|2024-03-05|15/12/2023|0.3947|0.39|120050000|120050000|1002|1|2023-11-07|15/09/2023|-0.4265|-0.43|29230000|29230000|297.39999389648|1|2023-08-07|15/06/2023|-0.4055|-0.41|0.00|0.00|411.89999389648|1|2023-05-15|15/03/2023|-0.4029|-0.4|0.00|0.00|275|1|2023-02-27|15/12/2022|-0.1466|-0.15|27480000|27480000|263.70001220703|1|2022-11-14|15/09/2022|-0.4806|-0.48|0.00|0.00|307|1|2022-08-04|15/06/2022|-0.3679|-0.37|0.00|0.00|547.70001220703|1|2022-05-16|15/03/2022|-0.373|-0.37|0.00|0.00|651.59997558594|1|2022-02-24|15/12/2021|-0.3274|-0.33|0.00|3110000|899.5|1|2021-11-12|15/09/2021|-0.2177|-0.3893|18660000|0.00|2089|1|2021-07-28|15/06/2021|-0.3582|-0.3954|0.00|0.00|2018|1|2021-05-13|15/03/2021|-0.3944|-0.4128|0.00|0.00|2261|1|2021-02-25|15/12/2020|-0.3279|-0.3421|6560000|0.00|3316|1|2020-11-05|15/09/2020|-0.3038|-0.2915|0.00|0.00|4684|1
2025-04-07 05:37:46|08678|10993|/equities/danel|TA125|DANE|ILS|Industrials|Professional \u0026 Commercial Services|Israel|IL0003140139|3961||2.29B|2290000000|38970|7999|10.3|-44980|35710-38970|38970|5870526|0.41|103.63|2.77B|2770000000|3.59|862.1|2.21|0000-00-00 00:00:00|-0001-11-30|neutral|sell|buy|sell|strong_sell|buy|neutral|strong_sell|buy|||||24|4|23|0.019|0|-0.4982|0.0466|0.0268|1673.2622|106.0296|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1|2022-09-08|15/06/2022|5.85||584900000||37640|1|2022-05-18|15/03/2022|6.68||588400000||42730|1|2022-03-16|15/12/2021|11.95||586800000||67500|1|2021-11-16|15/09/2021|5.42||567200000||71330|1|2021-09-10|15/06/2021|7.69||577800000||67650|1|2021-05-20|15/03/2021|7.55||557000000||57500|1|2021-03-18|15/12/2020|6.56||534600000||54970|1|2020-11-18|15/09/2020|7.03||518400000||41440|1|2020-08-19|15/06/2020|5.32||455900000||35620|1|2020-05-25|15/03/2020|5.11||475900000||33620|1|2020-03-18|15/12/2019|3.6||448700000||22250|1|2019-11-25|15/09/2019|4.37||441000000||29780|1|2019-08-21|15/06/2019|3.35||403300000||25640|1|2019-05-22|15/03/2019|3.97||385100000||20870|1|2019-03-13|15/12/2018|3.08||388700000||20470|1|2018-11-26|15/09/2018|3.92||371800000|740900000|18280|1|2018-09-11|15/06/2018|3.99||370600000||18240|1|2018-05-24|15/03/2018|3.9||361400000||16400|1
2025-04-07 05:37:53|08679|10998|/equities/danya-cebus|TA125|DNYA|ILS|Industrials|Construction \u0026 Engineering|Israel|IL0011731374|2353||3.06B|3060000000|9720|28659|16.34|-13080|9576-10090|9720|31510214|0.28|19.06|6.03B|6030000000|5.52|509.33|5.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||17|2|11|0.0344|0|0|0.0614|0.1706|3422.5173|108.7245|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1|2022-11-15|15/09/2022|1.45||1150000000||8800|1|2022-08-10|15/06/2022|1.31||1070000000||9033|1|2022-05-22|15/03/2022|1.28||1030000000||8350|1|2022-03-03|15/12/2021|1.48||1130000000||8975|1|2021-11-10|15/09/2021|0.94||1010000000||7550|1|2021-08-15|15/06/2021|0.91||916400000||6808|1|2021-05-19|15/03/2021|0.97||1010000000||6431|1|2021-05-19|15/03/2020|0.6||920000000||6431|1|2021-03-30|15/12/2020|1.22||3850000000||5770|1|2021-02-23|15/09/2020|1.31||1190000000||||2019-02-27|15/12/2018|||||||2018-11-28|15/09/2018|||||||2018-08-29|15/06/2018|||||||2018-05-30|15/03/2018|||||||2018-02-28|15/12/2017|||||||||
2025-04-07 05:38:00|08680|10893|/equities/delek-automotive|TA125|DLEA|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0008290103|351||2.28B|2280000000|2354|90784|4.21|-3455|2300-2380|2354|96975959|1|15.52|6.39B|6390000000|1.66|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|2|26|0.004|0|0|-0.1818|0.1188|1579.7935|160.9081|2024-11-25|15/09/2024|||||2540|1|2024-08-22|15/06/2024|||||2100|1|2024-05-28|15/03/2024|||||2075|1|2024-02-28|15/12/2023|||||2218|1|2023-11-22|15/09/2023|||||1991|1|2023-08-30|15/06/2023|||||2370|1|2023-05-31|15/03/2023|||||2868|1|2023-03-29|15/12/2022|0.21||845400000||3503|1|2022-11-28|15/09/2022|2.67||1370000000||4427|1|2022-08-25|15/06/2022|2.25||1410000000||4848|1|2022-05-23|15/03/2022|2.35||1610000000||4189|1|2022-03-02|15/12/2021|0.81||646000000||5120|1|2021-11-29|15/09/2021|1.43||1230000000||4255|1|2021-09-01|15/06/2021|2.87||1230000000||4257|1|2021-06-02|15/03/2021|2.63||1570000000||4315|1|2021-03-03|15/12/2020|1.15||583800000||3635|1|2020-12-02|15/09/2020|1.11||1000000000||2141|1|2020-09-02|15/06/2020|0.65||611000000||1811|1|2020-06-03|15/03/2020|0.43||1070000000||1884|1|2020-02-26|15/12/2019|0.96||685500000||1934|1
2025-04-07 05:38:10|08681|10890|/equities/delek-drill-par|TA125|NWMDp|ILS|Energy|Oil \u0026 Gas|Israel|IL0004750209|23||14.78B|14780000000|1259|1179348|37.6|-1459|1240-1271|1259|1173814691|1.4||973.1M|973100000||78.4|6.23|2025-05-26 00:00:00|2025-05-26|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|1420|1|1420|1420|44|4|17|0.0049|-0.0245|0|1.819|0.0716|3416.658|4783.1488|2025-05-26|15/03/2025|||||1259|1|2025-03-09|15/12/2024|||226700000||1315|1|2024-11-18|15/09/2024|0.126||267600000||1171|1|2024-08-08|15/06/2024|0.116||252700000||901|1|2024-05-15|15/03/2024|||||964.90002441406|1|2024-04-10|15/12/2023|||||957.79998779297|1|2023-11-16|15/09/2023|||||912|1|2023-08-19|15/06/2023|0.079|0.08|214400000|214400000|1097|1|2023-05-17|15/03/2023|||||1092|1|2023-03-23|15/12/2022|||||679|1|2022-11-24|15/09/2022|||265000000|265000000|825.79998779297|1|2022-08-17|15/06/2022|0.106|0.11|249190000|249190000|995|1|2022-05-24|15/03/2022|||210760000|210760000|960|1|2022-03-16|15/12/2021|||||770|1|2021-11-18|15/09/2021|||||615|1|2021-09-01|15/06/2021|||||472|1|2021-05-24|15/03/2021|||||542|1|2021-03-17|15/12/2020|||||490.10000610352|1|2020-11-17|15/09/2020|||||411.29998779297|1|2020-08-11|15/06/2020|||||393.10000610352|1
2025-04-07 05:38:20|08682|10891|/equities/delek-group|TA125|DLEKG|ILS|Energy|Oil \u0026 Gas|Israel|IL0010841281|612|Delek Group|10B|10000000000|54500|47568|22.44|-62370|51620-55500|54500|18350893|1.31|7.46|11.96B|11960000000|73.08|5146.15|9.44|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|67400|1|67400|67400|46|4|35|0.0053|0|0|211.5121|-0.1347|415.8628|125.3483|2025-05-28|15/03/2025|||||54500|1|2025-04-02|15/12/2024|||||59000|1|2024-11-29|15/09/2024|||||48730|1|2024-08-22|15/06/2024|18||2520000000||39350|1|2024-05-28|15/03/2024|14.1|14.1|2960000000|2960000000|42440|1|2024-03-27|15/12/2023|||||47150|1|2023-11-20|15/09/2023|20|20|3070000000|3070000000|43160|1|2023-08-22|15/06/2023|0.0038||2250000000|2250000000|53950|1|2023-05-29|15/03/2023|||||41500|1|2023-03-29|15/12/2022|-50.78||2960000000||39940|1|2022-11-28|15/09/2022|-22.01||3050000000||42350|1|2022-09-01|15/06/2022|138.99||2920000000||57940|1|2022-05-30|15/03/2022|137.30||3070000000||49160|1|2022-03-29|15/12/2021|40.90||2260000000|2260000000|47660|1|2021-11-27|15/09/2021|12.5||2060000000||28250|1|2021-08-24|15/06/2021|15.9||1740000000||18370|1|2021-05-30|15/03/2021|11.73||1910000000||17150|1|2021-03-31|15/12/2020|61.88||1630000000||18220|1|2020-11-27|15/09/2020|5.7||1710000000||9997|1|2020-08-27|15/06/2020|-18.9||1940000000||7708|1
2025-04-07 05:38:27|08683|10994|/equities/delta-gal|TA125|DELG|ILS|Consumer Cyclicals|Textiles \u0026 Apparel|Israel|IL0006270347|25510||4.31B|4310000000|16510|33162|6.72|-21480|16030-16740|16510|26086757|0.41|17.2|2.05B|2049999999.9999998|3.34|478.73|2.9|2025-06-26 00:00:00|2025-06-26|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||26|2|5|-0.0412|0|0|1.3937|0.084|11015.212|376.916|2025-06-26|15/03/2025|||||16510|1|2025-02-28|15/12/2024|||||20210|1|2024-11-29|15/09/2024|||||19350|1|2024-08-14|15/06/2024|||||16300|1|2024-06-27|15/03/2024|||||16010|1|2024-02-28|15/12/2023|||||17060|1|2023-11-16|15/09/2023|||||13570|1|2023-08-16|15/06/2023|||||14860|1|2023-06-22|15/03/2023|||||15030|1|2023-03-01|15/12/2022|||||14850|1|2022-11-17|15/09/2022|||||17600|1|2022-08-17|15/06/2022|||||19090|1|2022-06-23|15/03/2022|||||17210|1|2022-02-23|15/12/2021|||||22120|1|2021-11-11|15/09/2021|||||18100|1|2021-08-11|15/06/2021|||||15420|1|2021-05-17|15/03/2021|||||11430|1|2021-02-24|15/12/2020|||||8001|1|2020-02-26|15/12/2019||1.4||504760000|8159|1|2019-08-13|15/06/2019||0.2||373890000|9385|1
2025-04-07 05:38:34|08684|1171353|/equities/delta-israel-brands|TA125|DLTI|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0011736993|1213||1.83B|1830000000|7301|58606|19.38|-8014|6723-7335|7301|25020159|-0.21|11.67|1.19B|1190000000|6.35|1048.54|14.36|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||12|4|11|0.0065|0|0|0.0291|-0.0278|1545.7082|184.11|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1|2022-11-21|15/09/2022|0.8||216800000||5694|1|2022-09-01|15/06/2022|0.85||196900000||6130|1|2022-05-11|15/03/2022|0.76||214500000||7275|1|2022-02-09|15/12/2021|2.32||301400000||8312|1|2021-10-31|15/09/2021|1.14||210800000||6260|1|2021-10-31|15/09/2020|0.82||187500000||6260|1|2021-08-04|15/06/2021|1.39||200600000||6313|1|2021-08-04|15/06/2020|0.94||152100000||6313|1|2021-05-04|15/03/2021|1.01||193300000||6075|1|2021-05-04|15/12/2020|3.58||720300000||6075|1||||||||
2025-04-07 05:38:42|08685|10996|/equities/dimri|TA125|DIMRI|ILS|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Israel|IL0010903156|299|Dimri|6.33B|6330000000|30790|22248|10.08|-38100|30240-32340|30790|20546049|0.68|11.42|1.99B|1990000000|26.97|795.79|2.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|||||24|4|23|0.0057|0|0|0.2246|0.0352|1446.66|243.0226|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1|2022-08-22|15/06/2022|3.32||364100000||27140|1|2022-05-26|15/03/2022|4||395700000||23700|1|2022-03-27|15/12/2021|4.35||308500000||31560|1|2021-11-28|15/09/2021|2.46||290800000||26750|1|2021-08-19|15/06/2021|3.29||374700000||21130|1|2021-05-31|15/03/2021|2.43||285300000||19200|1|2021-03-24|15/12/2020|3.49||376700000||17370|1|2020-11-23|15/09/2020|1.81||269600000||10820|1|2020-08-19|15/06/2020|1.51||223100000||10210|1|2020-05-27|15/03/2020|1.35||234500000||10810|1|2020-03-29|15/12/2019|2.24||253100000||10970|1|2019-11-25|15/09/2019|1.31||218200000||9438|1|2019-08-14|15/06/2019|1.37||261400000||8019|1|2019-05-27|15/03/2019|2.68||238700000||6636|1|2019-03-27|15/12/2018|1.95||256300000||5887|1|2018-11-21|15/09/2018|3.33||328100000||5725|1|2018-08-20|15/06/2018|1.57||235800000||5885|1|2018-05-31|15/03/2018|1.56||207800000||6000|1
2025-04-07 05:38:48|08686|1171352|/equities/diplomat-holdings|TA125|DIPL|ILS|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Israel|IL0011734915|2567||1.13B|1130000000|4120|14712|24.77|-5744|4100-4269|4120|27437114||13.95|3.46B|3460000000|3.6|218.32|5.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||11|4|10|0.0043|0|0|-0.0085|0.0075|2294.402|52.398|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1|2022-08-22|15/06/2022|0.63||723400000||4813|1|2022-05-25|15/03/2022|0.97||671900000||5192|1|2022-03-24|15/12/2021|0.96||680800000||5551|1|2021-11-30|15/09/2021|0.81||677800000||5844|1|2021-08-30|15/06/2021|1.12||708300000||5134|1|2021-08-30|15/06/2020|0.73||620000000||5134|1|2021-05-31|15/03/2021|0.43||668400000||6327|1|2021-03-25|15/12/2020|0.53||678500000||6550|1|2021-02-25|15/09/2020|0.86||714100000||||||||||||
2025-04-07 05:38:55|08687|10995|/equities/direct-insurance|TA125|DIFI|ILS|Financials|Banking Services|Israel|IL0011681868|828|Direct Finance TA|1.53B|1530000000|51700|5995|-1.07|-65230|51300-54420|51700|2956844|0.18|12.63|1.29B|1290000000|47.72|2933.15|5.67|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||22|4|21|-0.4301|0|0|0.3531|0.0064|10232.6867|196.689|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1|2022-08-11|15/06/2022|24.94||254800000||80430|1|2022-06-20|15/03/2022|24.99||231300000||74000|1|2022-03-10|15/12/2021|13.64||161800000||79800|1|2022-02-03|15/09/2021|16.58||165800000||87990|1|2021-08-19|15/06/2021|23.17||182400000||68590|1|2021-05-18|15/03/2021|17.81||161000000||62150|1|2021-03-15|15/12/2020|13.44||125100000||55680|1|2021-02-02|15/09/2020|16.33||132800000||57830|1|2021-02-02|15/06/2020|10.84||113500000||57830|1|2021-02-02|15/12/2019|6.93||128600000||57830|1|2019-08-26|15/06/2019|1.33||728600000||||2019-05-21|15/03/2019|1.01||742600000||||2019-03-25|15/12/2018|0.35||679300000||||2018-11-22|15/09/2018|0.71||730400000||||2018-08-30|15/06/2018|0.58||740800000||||2018-05-22|15/03/2018|0.86||741300000||||2018-03-14|15/12/2017|1.03||770600000||||2017-11-23|15/09/2017|0.79||683200000|||
2025-04-07 05:39:04|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|DSCT|ILS|Financials|Banking Services|Israel|IL0006912120|8625|Israel Discount Bank Ltd|31.13B|31130000000|2525|3522312|39.27|-2982|2511-2582|2525|1232840570|0.62|7.3|22.15B|22150000000|3.46|103.96|4.12|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2960|4|3500|2500|47|4|45|0.0076|0.2858|0.314|1.0262|0.016|2057.4896|148.6589|2025-05-15|15/03/2025|||||2525|1|2025-03-10|15/12/2024||0.80|3970000000|3500000000|2970|1|2024-11-19|15/09/2024|0.9315|0.80|4230000000|3460000000|2353|1|2024-08-12|15/06/2024|0.84|0.66|3790000000|3910000000|1995|1|2024-05-16|15/03/2024|0.85|0.64|3760000000|3760000000|1890|1|2024-03-10|15/12/2023|0.74|0.56|3790000000|3790000000|1839|1|2023-11-29|15/09/2023|0.66|1|4200000000|4200000000|1826|1|2023-08-16|15/06/2023|1|1|4090000000|4090000000|1900|1|2023-05-18|15/03/2023|0.9|0.9|3770000000|4260000000|1980|1|2023-03-08|15/12/2022|0.68|0.69|3650000000|3650000000|1808|1|2022-11-17|15/09/2022|0.7|0.7|3290000000|3290000000|2028|1|2022-08-11|15/06/2022|0.55|0.63|2900000000|2900000000|2008|1|2022-05-23|15/03/2022|0.84|0.84|3090000000|3090000000|1859|1|2022-03-08|15/12/2021|0.45|0.53|2670000000|2670000000|1956|1|2021-11-21|15/09/2021|0.62|0.62|2670000000|2670000000|1902|1|2021-08-11|15/06/2021|0.74|0.74|2560000000|2560000000|1595|1|2021-05-24|15/03/2021|0.57|0.33|2540000000|2540000000|1600|1|2021-03-15|15/12/2020|0.23|0.02|2420000000|2420000000|1354|1|2020-11-22|15/09/2020|0.22|0.22|2480000000|2480000000|1124|1|2020-08-12|15/06/2020|0.01|0.01|2370000000|2370000000|1025|1
2025-04-07 05:39:11|08689|1162384|/equities/doral-group-renewable-energy|TA125|DORL|ILS|Energy|Renewable Energy|Israel|IL0011667685|159|Doral Group Renewable Energy Resources Ltd|1.95B|1950000000|1095|284661|12.08|-1568|1095-1133|1095|177722867|0.96|104.87|310.12M|310120000|0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||13|4|12|-0.0019|0|0|-2.7853|0.2514|-314.5791|5475.3725|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1|2022-08-30|15/06/2022|0.15||7200000||1173|1|2022-05-30|15/03/2022|-0.05||9510000||1111|1|2022-03-31|15/12/2021|-0.06||20490000||1455|1|2021-11-25|15/09/2021|-0.01||37040000||1492|1|2021-08-30|15/06/2021|-0.08||15370000||1248|1|2021-05-26|15/03/2021|0.01||48680000||1500|1|2021-03-17|15/12/2020|-0||31700000||1761|1|2020-11-25|15/09/2020|0.02||19610000||1391|1|2020-08-18|15/06/2020|0.09||7410000||1125|1|2020-08-18|15/06/2019|-12.15||3480000||1125|1|2020-05-28|15/12/2019|-99.99||4710000||||||||||
2025-04-07 05:39:18|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|ESLT|ILS|Industrials|Aerospace \u0026 Defense|Israel|IL0010811243|19712|Elbit Systems Ltd|61.62B|61620000000|138100|70132|83.89|-154000|136630-142360|138100|44622549|-0.15|51.38|6.83B|6830000000|7.22|780.89|0.57|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|358.67|3|464|252|34|4|33|-0.0026|0.2386|0.02|1.9246|0.1416|8547.1373|274.6088|2023-03-22|15/12/2022||7.74||5110000000|64080|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000|76220|1|2022-05-24|15/03/2022|4|5.23|4550000000|3890000000|73200|1|2022-03-29|15/12/2021|0.5745|6.32|4770000000|4500000000|76800|1|2021-11-23|15/09/2021|6.52|5.09|4280000000|4080000000|47200|1|2021-08-12|15/06/2021|7.41|4.57|4200000000|3850000000|42390|1|2021-05-25|15/03/2021|5.32|4|3630000000|3590000000|43730|1|2021-03-24|15/12/2020|5.06|6.08|4550000000|4370000000|45160|1|2020-11-24|15/09/2020|1.27|5.43|3780000000|3870000000|38420|1|2020-08-13|15/06/2020|6.87|6.49|3670000000|4050000000|47100|1|2020-05-26|15/03/2020|5.05|4.98|3760000000|3950000000|48780|1|2020-03-25|15/12/2019|4.21|7.01|4790000000|4260000000|43930|1|2019-11-26|15/09/2019|5.65|4.98|3820000000|3800000000|57000|1|2019-08-15|15/06/2019|4.31|4.77|3760000000|3860000000|53610|1|2019-05-28|15/03/2019|4.26|3.86|3690000000|3520000000|50920|1|2019-03-19|15/12/2018|0.1081|7.5|3880000000|3970000000|47010|1|2018-11-20|15/09/2018|5.59||3340000000||43920|1|2018-08-16|15/06/2018|7.9||3280000000||45360|1|2018-05-29|15/03/2018|4.17||2940000000||40620|1
2025-04-07 05:39:26|08691|10901|/equities/elco|TA125|ELCO|ILS|Industrials|Construction \u0026 Engineering|Israel|IL0006940345|23850|Elco Ltd|2.74B|2740000000|14090|27151|19.81|-17180|13380-14250|14090|19475006|0.4|-20.94|19.71B|19710000000|-6.69|241.36|1.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||24|4|23|0.0127|0|0|-0.0669|0.2148|1305.8139|19.1804|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1|2022-08-24|15/06/2022|6.24||4690000000||23090|1|2022-05-26|15/03/2022|10.83||4600000000||20270|1|2022-03-23|15/12/2021|7.71||4350000000||26850|1|2021-11-25|15/09/2021|4.85||4160000000||22890|1|2021-08-31|15/06/2021|3.65||3420000000||19790|1|2021-05-19|15/03/2021|3.45||2910000000||18620|1|2021-03-24|15/12/2020|1.68||2950000000||15840|1|2020-11-24|15/09/2020|-1.95||2870000000||13590|1|2020-08-27|15/06/2020|1.88||2680000000||12910|1|2020-06-01|15/03/2020|2.03||2740000000||12200|1|2020-03-16|15/12/2019|10.23||10360000000||8750|1|2019-11-24|15/09/2019|5.27||2840000000||11010|1|2019-08-29|15/06/2019|1.67||2500000000||8687|1|2019-05-28|15/03/2019|1.26||2330000000||7488|1|2019-03-31|15/12/2018|0.32||2280000000||6845|1|2018-11-27|15/09/2018|1.24||2240000000||6615|1|2018-08-22|15/06/2018|0.46||2230000000||6437|1|2018-05-23|15/03/2018|0.63||2270000000||7362|1
2025-04-07 05:39:35|08692|10904|/equities/electra|TA125|ELTR|ILS|Industrials|Construction \u0026 Engineering|Israel|IL0007390375|15649||6.65B|6650000000|173940|3620|22.49|-228000|168300-177600|173940|3825314|0.35|29.56|12.33B|12330000000|58.29|2349.06|1.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||33|2|24|0.0066|0|0|0.2599|0.1429|5328.8787|132.1188|2024-11-28|15/09/2024|||||190000|1|2024-08-26|15/06/2024|||||147400|1|2024-05-28|15/03/2024|||||128480|1|2024-02-28|15/12/2023|||||157310|1|2023-11-23|15/09/2023|||||151450|1|2023-08-21|15/06/2023|||||149670|1|2023-05-16|15/03/2023|||||168730|1|2023-03-21|15/12/2022|14.59||2990000000||150300|1|2022-11-24|15/09/2022|17.09||2650000000||197770|1|2022-08-29|15/06/2022|32.83||2620000000||207500|1|2022-05-17|15/03/2022|13.4||2590000000||189950|1|2022-03-02|15/12/2021|11.76||2480000000||235200|1|2021-11-23|15/09/2021|12.32||2270000000||220210|1|2021-08-17|15/06/2021|14.5||2230000000||180950|1|2021-06-02|15/03/2021|12.79||2000000000||185000|1|2021-03-03|15/12/2020|10.64||2060000000||175820|1|2020-12-02|15/09/2020|10||1990000000||151600|1|2020-08-11|15/06/2020|10.6||1790000000||154000|1|2020-06-03|15/03/2020|8.84||1880000000||160100|1|2020-02-26|15/12/2019|67.21||7010000000||170400|1
2025-04-07 05:39:43|08693|24052|/equities/electra-consumer-products|TA125|ECP|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0050101299|7000||2.09B|2089999999.9999998|9800|26039|23.96|-12760|9260-10000|9800|21321570|0.75|31.35|7.41B|7410000000|3.37|172.28|1.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||24|4|23|0.02|0|0|0.0339|0.0606|2157.9774|55.6861|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1|2022-08-11|15/06/2022|0.9||1520000000||15420|1|2022-05-17|15/03/2022|2.08||1450000000||16070|1|2022-03-06|15/12/2021|0.67||1500000000||19590|1|2021-11-14|15/09/2021|2.44||1560000000||15730|1|2021-08-26|15/06/2021|2.65||898200000||17900|1|2021-05-09|15/03/2021|1.57||697200000||16180|1|2021-03-01|15/12/2020|0.43||711300000||12700|1|2020-11-10|15/09/2020|1.85||741200000||9609|1|2020-08-18|15/06/2020|1.4||744600000||9691|1|2020-05-26|15/03/2020|1.18||642900000||7135|1|2020-03-16|15/12/2019|0.66||667400000||5156|1|2019-11-18|15/09/2019|5.25||750200000||6188|1|2019-08-27|15/06/2019|1.1||714500000||5423|1|2019-05-26|15/03/2019|0.67||615500000||4789|1|2019-03-26|15/12/2018|0.42||641900000||4076|1|2018-11-19|15/09/2018|0.71||691200000||3525|1|2018-08-13|15/06/2018|-1.02||668500000||3482|1|2018-05-16|15/03/2018|0.51||685000000||4997|1
2025-04-07 05:39:51|08694|10902|/equities/electra-real-est|TA125|ELCRE|ILS|Real Estate|Real Estate Operations|Israel|IL0010940448|15|Electra Real Estate Ltd|2.78B|2780000000|4320|99467|19.97|-5373|4110-4354|4320|64253331|1.12|-7.76|-83.99M|-83990000|-1.52|68.77|1.59|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||31|4|23|0.0041|0|0|0.5651|-0.8177|1617.4325|112.9043|2024-11-18|15/09/2024|||||4322|1|2024-08-26|15/06/2024|||||4010|1|2024-05-27|15/03/2024|||||3474|1|2024-03-20|15/12/2023|||||3455|1|2023-11-23|15/09/2023|||||4180|1|2023-08-09|15/06/2023|||||4127|1|2023-05-10|15/03/2023|||||3839|1|2023-03-01|15/12/2022|0.12||20820000||3050|1|2022-11-16|15/09/2022|0.63||51630000||4750|1|2022-08-10|15/06/2022|1.02||86090000||5653|1|2022-05-11|15/03/2022|4.4||364600000||5000|1|2022-03-02|15/12/2021|2.79||223500000||6644|1|2021-11-17|15/09/2021|2.17||187500000||5900|1|2021-09-01|15/06/2021|1.53||162000000||4423|1|2021-06-02|15/03/2021|0.71||62740000||3864|1|2021-03-03|15/12/2020|0.43||46440000||2530|1|2020-12-02|15/09/2020|0.52||47260000||2314|1|2020-09-02|15/06/2020|0.5||39010000||1541|1|2020-06-03|15/03/2020|0.26||22820000||1558|1|2020-02-26|15/12/2019|0.52||33480000||2232|1
2025-04-07 05:40:00|08695|10979|/equities/biomedix|TA125|ELWS|ILS|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Israel|IL0003680191|119||1.01B|1010000000|7848|40986|-50.01|-25020|7291-7920|7848|12835715|1.12|-12.35|31.65M|31650000|-6.8|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||19|2|18|-0.0087|0|0|0.2568|-0.0811|-4447.7289|58459.7963|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1|2022-08-30|15/06/2022|-1.98||1670000||7370|1|2022-05-30|15/03/2022|-1.77||1270000||7465|1|2022-03-31|15/12/2021|-2.61||1270000||15690|1|2021-11-30|15/09/2021|-1.35||1270000||19720|1|2021-08-29|15/06/2021|-0.99||1270000||15630|1|2021-05-31|15/03/2021|-1.02||1270000||26880|1|2021-03-29|15/12/2020|-1.94||||21770|1|2020-08-27|15/06/2020|-0.6||||23690|1|2020-04-26|15/12/2019|-0.7||||10860|1|2019-08-30|15/06/2019|-0.9||||6638|1|2019-03-31|15/12/2018|-0.85||||5101|1|2018-08-29|15/06/2018|-9.32||||1500|1|2018-03-26|15/12/2017|-0.54||||1721|1|2017-08-27|15/06/2017|-1||||561|1|2017-03-21|15/12/2016|0.1||||535|1|2016-11-23|15/09/2016|-0.3||26000||544|1|2016-08-14|15/06/2016|-0.88||-26000||553|1|
2025-04-07 05:40:07|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|ELLO|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|IL0010826357|26|Ellomay Capital Ltd|702.49M|702490000|5215|4407|-10.27|-6537|5210-5323|5215|12852585|1.15|-24.04|40.47M|40470000|-0.55|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:40:15|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|ENOG|ILS|Energy|Oil \u0026 Gas|Israel|GB00BG12Y042|590|Energean Oil \u0026 Gas PLC|7.02B|7020000000|3920|279852|-20.28|-5655|3911-4000|3920|184280959|0.67|16.71|1.31B|1310000000|0.63|442.89|11.3|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1071.43|7|1250|910|17|4|0|0|0|0|0|0|0|0|2025-05-28|15/03/2025|||||3920|1|2025-03-20|15/12/2024|||||4110|1|2024-11-27|15/09/2024|||||5169|1|2024-09-11|15/06/2024|||||4399|1|2024-05-23|15/03/2024|||413000000|413000000|5380|1|2024-03-21|15/12/2023|||||4825|1|2023-11-16|15/09/2023|||||4238|1|2023-09-07|15/06/2023|||||5411|1|2023-05-31|15/03/2023|||||5150|1|2023-03-23|15/12/2022|||||5050|1|2022-11-17|15/09/2022|||||6026|1|2022-09-08|15/06/2022|||||4994|1|2022-06-01|15/03/2022||||171000000|5677|1|2022-03-24|15/12/2021|||||4811|1|2021-11-03|15/09/2021|||||3924|1|2021-09-02|15/06/2021|||||2997|1|2021-05-24|15/03/2021|||94900000|94900000|3700|1|||
2025-04-07 05:40:22|08698|942758|/equities/energix|TA125|ENRG|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|IL0011233553|267|Energix|5.55B|5550000000|1010|811266|-23.89|-1577|1000-1028|1010|549490701|0.74|16.56|897.63M|897630000|0.61|40|3.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0096|0|0|0.3086|0.1791|6073.0723|1587.4525|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1|2022-11-15|15/09/2022|0.08||119600000||1235|1|2022-08-11|15/06/2022|0.07||97990000||1342|1|2022-05-19|15/03/2022|0.08||70840000||989|1|2022-03-07|15/12/2021|0.05||50150000||1319|1|2021-11-15|15/09/2021|0.03||52850000||1395|1|2021-08-11|15/06/2021|0.05||||1241|1|2021-05-11|15/03/2021|0.04||||1215|1|2021-03-09|15/12/2020|0.03||||1142|1|2020-11-17|15/09/2020|0.04||||1487|1|2020-08-13|15/06/2020|0.04||||1587|1|2020-05-14|15/03/2020|0.06||||1228|1|2020-03-12|15/12/2019|0.03||||1044|1|2019-11-18|15/09/2019|0.05||||915|1|2019-08-19|15/06/2019|0.02||||743|1|2019-05-16|15/03/2019|0.06||66130000||652|1|2019-03-12|15/12/2018|0.03||51940000||520|1|2018-11-19|15/09/2018|0.01||42980000||455|1|2018-08-20|15/06/2018|0.03||37480000||392|1
2025-04-07 05:40:35|08699|102939|/equities/enlight-ene|TA125|ENLT|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|IL0007200111|360|Enlight Renewable Energy Ltd|6.82B|6820000000|5730|296804|-4.96|-6865|5662-5770|5730|119095640|0.55|41.51|||0.37|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0113|-0.283|0|-0.6111|0.1717|-10885.9646|2890.8022|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||7510|1|2022-08-22|15/06/2022|-0.01||133100000||8390|1|2022-05-25|15/03/2022|0.02||112000000||6302|1|2022-03-31|15/12/2021|0.01||111300000||7400|1|2021-11-29|15/09/2021|-0||73760000||8240|1|2021-08-29|15/06/2021|0.01||76170000||7060|1|2021-05-25|15/03/2021|0.02||69650000||6690|1|2021-03-31|15/12/2020|-0.18||61960000||6400|1|2020-11-23|15/09/2020|0.00||64180000||6600|1|2020-08-26|15/06/2020|-0.01||56380000||6350|1|2020-05-27|15/03/2020|-0.01||59170000||5375|1|2020-03-23|15/12/2019|0.02||72190000||2760|1|2019-11-28|15/09/2019|-0.03||43260000||4476|1|2019-08-28|15/06/2019|-0.01||37460000||3620|1|2019-05-30|15/03/2019|||39630000||2385|1|2019-03-26|15/12/2018|-0.01||25270000||2136|1|2018-11-28|15/09/2018|||19320000||1825|1|2018-08-30|15/06/2018|-0||16190000||1888|1|2018-05-29|15/03/2018|0.02||17860000||1834|1
2025-04-07 05:40:44|08700|11004|/equities/equital|TA125|EQTL|ILS|Energy|Oil \u0026 Gas|Israel|IL0007550176|446|Equital|4.97B|4970000000|13680|20208|24.82|-16120|13040-13930|13680|36331037|0.61|9.12|3.58B|3580000000|15|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||24|4|23|0.0105|0|0|0.5868|0.0163|850.6552|129.9057|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1|2022-08-31|15/06/2022|3.91||736900000||12590|1|2022-06-01|15/03/2022|4.85||621800000||11830|1|2022-03-31|15/12/2021|24.5||597700000||13280|1|2021-11-30|15/09/2021|9.68||629600000||10780|1|2021-08-31|15/06/2021|1.62||484200000||8779|1|2021-05-31|15/03/2021|4.08||480000000||9161|1|2021-03-31|15/12/2020|1.55||626500000||7721|1|2020-11-30|15/09/2020|3.12||678700000||7905|1|2020-08-27|15/06/2020|0.7||453100000||6790|1|2020-06-30|15/03/2020|4.27||793500000||6050|1|2020-04-02|15/12/2019|14.5||730000000||6874|1|2019-11-28|15/09/2019|2.9||794700000||10320|1|2019-08-30|15/06/2019|1.67||716200000||10600|1|2019-05-30|15/03/2019|1.25||764600000||11040|1|2019-04-01|15/12/2018|5.48||754500000||10530|1|2018-11-29|15/09/2018|4.76||820400000||9200|1|2018-08-30|15/06/2018|3.13||761200000||9356|1|2018-05-31|15/03/2018|3.33||774500000||8481|1
2025-04-07 05:40:52|08701|1072172|/equities/fattal-1998|TA125|FTAL|ILS|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Israel|IL0011434292|3265|Fattal 1998 Holdings Ltd|8.21B|8210000000.000001|49890|16807|9.65|-56410|48300-50240|49890|16462947|1.74|29.47|7.44B|7440000000|16.93|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|-0.063|0|0|15.6775|0.3637|-2646.4209|218.263|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1|2022-08-24|15/06/2022|6.53||1510000000||41250|1|2022-05-31|15/03/2022|-17.6||752000000||43000|1|2022-03-27|15/12/2021|-1.26||992000000||42080|1|2021-11-30|15/09/2021|5.84||1210000000||32230|1|2021-08-24|15/06/2021|5.03||644900000||26160|1|2021-05-31|15/03/2021|-24.46||195500000||35390|1|2021-03-25|15/12/2020|-25.62||265200000||35880|1|2020-11-30|15/09/2020|-17.58||676600000||28400|1|2020-08-31|15/06/2020|-24.59||122900000||22800|1|2020-06-30|15/03/2020|-21.28||839300000||15738.200195312|1|2020-03-30|15/12/2019|-0.06||1340000000||9668.900390625|1|2019-11-10|15/09/2019|4.51||1490000000||52070.80078125|1|2019-08-25|15/06/2019|4.26||1490000000||47948|1|2019-05-30|15/03/2019|-6.1||1020000000||40683.3984375|1|2019-03-27|15/12/2018|3.88||1240000000||40911.3984375|1|2018-11-28|15/09/2018|7.73||1070000000||42625.921875|1|2018-08-23|15/06/2018|6.56||853900000||38304.859375|1|2018-05-31|15/03/2018|-1.64||603500000||39600|1
2025-04-07 05:40:58|08702|1152802|/equities/fibi-holdings-ltd|TA125|FIBIH|ILS|Financials|Banking Services|Israel|IL0007630119|3616||6.91B|6910000000|19480|34893|29.87|-21690|18880-19610|19480|35452640|0.27|6.33|11.1B|11100000000|32.24|1284.81|6.6|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|||||19|4|18|0.0034|0|0|0.0676|0.0395|841.7172|84.0506|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1|2022-08-25|15/06/2022|4.63||1480000000||17310|1|2022-05-30|15/03/2022|4.37||1300000000||13990|1|2022-03-20|15/12/2021|4.48||1230000000||15030|1|2021-11-29|15/09/2021|4.94||1220000000||13900|1|2021-08-26|15/06/2021|5.3||1260000000||13590|1|2021-05-31|15/03/2021|3.89||1150000000||12030|1|2021-03-25|15/12/2020|2.85||1120000000||10430|1|2020-11-30|15/09/2020|2.71||1100000000||9233|1|2020-08-27|15/06/2020|2.26||1100000000||8800|1|2020-06-10|15/03/2020|2.31||1080000000||9185|1|2020-03-23|15/12/2019|2.99||1130000000||8075|1|2019-12-25|15/09/2019|3.19||1090000000||11780|1|2019-08-22|15/06/2019|3.05||1290000000||10880|1|2019-08-22|15/06/2018|2.99||1240000000||10880|1|2019-05-30|15/03/2019|2.48||1090000000||10360|1|2019-05-30|15/12/2018|2.23||1150000000||10360|1|2018-11-29|15/09/2018|2.88||1190000000||10170|1|
2025-04-07 05:41:08|08703|10909|/equities/fibi-5|TA125|FIBI|ILS|Financials|Banking Services|Israel|IL0005930388|3507||18.85B|18850000000|18790|201258|30.49|-20500|18270-19050|18790|100330040|0.26|7.96|11.1B|11100000000|23.63|944.88|5.03|2025-06-02 00:00:00|2025-06-02|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|22500|1|22500|22500|35|4|32|0.0032|0|0.0418|0.048|0.0249|893.2859|212.5778|2025-06-02|15/03/2025|||||18790|1|2025-03-12|15/12/2024|5.71||1710000000||19270|1|2024-11-25|15/09/2024|6.18||1820000000||17350|1|2024-08-15|15/06/2024|6.07||1640000000||14950|1|2024-05-28|15/03/2024|5.67|5.67|1580000000|1580000000|14610|1|2024-03-12|15/12/2023|||1580000000|1580000000|15100|1|2023-11-29|15/09/2023|4.53|4.53|1600000000|1600000000|15440|1|2023-08-15|15/06/2023|5.85|5.85|1640000000|1640000000|15600|1|2023-05-17|15/03/2023|6.29|6.29|1700000000|1700000000|14180|1|2023-03-21|15/12/2022|5.34||2220000000|1528000000|12510|1|2022-11-23|15/09/2022|4.65||1800000000||14720|1|2022-08-16|15/06/2022|3.41||1480000000||14750|1|2022-05-24|15/03/2022|3.21||1300000000||12840|1|2022-03-07|15/12/2021|3.32||1230000000||12950|1|2021-11-23|15/09/2021|3.62||1220000000||12870|1|2021-08-17|15/06/2021|3.89||1110000000|1110000000|10640|1|2021-05-26|15/03/2021|2.86||1150000000||10710|1|2021-03-17|15/12/2020|2.09||1120000000||9253|1|2020-11-25|15/09/2020|2||1040000000|1040000000|8400|1|2020-08-19|15/06/2020|1.68||1050000000|1020000000|7872|1
2025-04-07 05:41:22|08704|11007|/equities/formula-sys|TA125|FORTY|ILS|Technology|Software \u0026 IT Services|Israel|IL0002560162|21900|Formula|4.76B|4760000000|31050|12724|5.65|-36870|31050-32500|31050|15332667|0.49|15.97|2.76B|2760000000|5.21|577|1.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||31|4|4|0.016|0|0|3.0024|0.047|29918.44|146.33|2024-11-20|15/09/2024|||||31090|1|2024-08-20|15/06/2024|||||28120|1|2024-05-22|15/03/2024|||||29200|1|2024-03-19|15/12/2023|||||28390|1|2023-11-22|15/09/2023|||||23160|1|2023-08-17|15/06/2023|||||27650|1|2023-05-23|15/03/2023|||||25780|1|2023-03-16|15/12/2022|||||23450|1|2022-11-17|15/09/2022|||||28150|1|2022-08-18|15/06/2022|||||32750|1|2022-05-19|15/03/2022|||||31920|1|2022-03-16|15/12/2021|||||31800|1|2021-11-18|15/09/2021|||||37900|1|2021-08-19|15/06/2021|||||29790|1|2021-05-20|15/03/2021|||||28270|1|2021-03-18|15/12/2020|||||29770|1|2020-11-17|15/09/2020|||||26540|1|2020-08-18|15/06/2020|||||33510|1|2020-05-28|15/03/2020|||||26880|1|2020-03-17|15/12/2019|||||15700|1
2025-04-07 05:41:32|08705|11854|/equities/fox|TA125|FOX|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0010870223|11836||4.04B|4040000000|29340|17406|-5.35|-33650|28010-30200|29340|13774191|0.54|14.71|6.42B|6420000000|21.08|1890.62|6.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||35|2|24|-0.0089|0|-0.3198|-1.3785|0.0666|-213.4988|186.1933|2024-11-25|15/09/2024|||||29860|1|2024-08-28|15/06/2024|||||26970|1|2024-05-29|15/03/2024|||||27400|1|2024-02-28|15/12/2023|||||29800|1|2023-11-27|15/09/2023|||||26840|1|2023-08-30|15/06/2023|||||28150|1|2023-05-31|15/03/2023|||||28770|1|2023-03-01|15/12/2022|5.57||1390000000||29050|1|2022-11-28|15/09/2022|2.9||1240000000||36530|1|2022-08-31|15/06/2022|7.49||1200000000||48890|1|2022-06-01|15/03/2022|-0.46||1010000000||42010|1|2022-03-02|15/12/2021|6.63||1290000000||54730|1|2021-11-28|15/09/2021|5||1140000000||53100|1|2021-09-01|15/06/2021|7.22||995900000||42500|1|2021-06-02|15/03/2021|2.6||779400000||37660|1|2021-03-03|15/12/2020|7.48||796600000||35890|1|2020-12-02|15/09/2020|3.74||786600000||27680|1|2020-09-02|15/06/2020|6.03||633300000||17910|1|2020-06-03|15/03/2020|-2.23||579400000||12620|1|2020-02-26|15/12/2019|5.38||863700000||15490|1
2025-04-07 05:41:39|08706|1136087|/equities/freshmarket|TA125|FRSM|ILS|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Israel|IL0011578338|2200||2B|2000000000|1307|77449|0|-1307|1289-1310|1297|153360000|0.251|16.88|1.59B|1590000000|0.77|123.2395|8.84|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||15|4|14|0.0081|0|0|-0.0003|-0.0181|1781.9229|118.3479|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1|2021-05-27|15/03/2021|0.2||400900000||1373|1|2021-03-23|15/12/2020|0.21||406200000||1425|1|2020-11-30|15/09/2020|0.19||409200000||1292|1|2020-08-26|15/06/2020|0.17||382700000||1530|1|2020-05-25|15/03/2020|0.2||412100000||1109|1|2020-03-25|15/12/2019|0.11||350700000||886|1|2019-11-27|15/09/2019|0.1||298000000||775|1|2019-11-27|15/09/2018|0.1||255500000||775|1|2019-08-29|15/06/2019|0.09||258200000||684|1|2019-08-29|15/06/2018|0.13||253000000||684|1|2019-05-30|15/03/2019|0.11||256700000||739.20001220703|1|2019-05-30|15/03/2018|0.12||248000000||739.20001220703|1|2019-05-05|15/12/2018|0.48||1020000000||||||||
2025-04-07 05:41:49|08707|10915|/equities/gazit-globe|TA125|GCT|ILS|Real Estate|Real Estate Operations|Israel|IL0001260111|467|G City Ltd|2.22B|2220000000|1115|418411|-1.5|-1613|1098-1129|1115|199275407|0.86|41.75|2.65B|2650000000|0.28|32.5|2.91|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1600|1|1600|1600|47|4|42|0.0069|0.0137|0|-1.1213|0.0293|1916.4903|187.4114|2025-05-26|15/03/2025||0.59|||1115|1|2025-02-26|15/12/2024||0.66|||1305|1|2024-11-19|15/09/2024|-0.72|0.55|443000000||1425|1|2024-08-16|15/06/2024||0.53|438000000||1156|1|2024-05-29|15/03/2024||0.56|||891|1|2024-02-28|15/12/2023||0.61|||1130|1|2023-11-21|15/09/2023|0.62|0.62|||1123|1|2023-08-16|15/06/2023|-0.01|-0.01|418000000|418000000|1241|1|2023-05-23|15/03/2023|0.54|0.54|||1235|1|2023-03-27|15/12/2022|0.46|0.46|601000000||1252|1|2022-11-16|15/09/2022|0.71|0.71|565000000||1376|1|2022-08-22|15/06/2022|-0.42|0.86|580000000||2276|1|2022-05-23|15/03/2022|2.11|0.43|557000000||2660|1|2022-03-31|15/12/2021|2.11||583000000||2875|1|2021-11-23|15/09/2021|1.36||571000000||2509|1|2021-08-24|15/06/2021|-0.12||557000000||2275|1|2021-05-26|15/03/2021|0.9||585000000||2440|1|2021-04-01|15/12/2020|-1.08||603000000||2306|1|2020-11-24|15/09/2020|0.15||611000000||2088|1|2020-08-24|15/06/2020|0.59||561000000||1603|1
2025-04-07 05:41:54|08708|1167677|/equities/gencell|TA125|GNCL|ILS|Energy|Renewable Energy|Israel|IL0011696890|125||30.35M|30350000|27.4|505846|-71.9|-114.9|27.1-28.6|27.4|110779699|0.56|-0.47|9.55M|9550000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:42:01|08709|1129335|/equities/generation-capital|TA125|GNRS|ILS|Industrials|Professional \u0026 Commercial Services|Israel|IL0011569261|1||975.28M|975280000|77.1|1690649|22.58|-87.8|76.1-78.8|77.1|1264955610|0.86|11.52|244.29M|244290000|0.07|1.18|1.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|sell|strong_buy|strong_sell|sell|buy|||||18|4|17|-0.0013|0|0|-1.5068|-0.2096|-151.4633|5610.5476|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1|2022-08-31|15/06/2022|-0.04||-40220000||134.69999694824|1|2022-05-28|15/03/2022|0.06||127100000||110.90000152588|1|2022-03-31|15/12/2021|0.07||113600000||102.90000152588|1|2021-11-28|15/09/2021|-0.01||-9030000||106.09999847412|1|2021-08-26|15/06/2021|0.12||193200000||93|1|2021-05-31|15/03/2021|0.04||57210000||110.80000305176|1|2021-03-30|15/12/2020|0.13||205000000||113.30000305176|1|2020-11-30|15/09/2020|0.1||138400000||90.400001525879|1|2020-08-25|15/06/2020|0.03||40460000||92.800003051758|1|2020-05-18|15/03/2020|-0.02||-14820000||81.099998474121|1|2020-03-30|15/12/2019|0.04||56370000||69.599998474121|1|2019-11-26|15/09/2019|-0.01||8530000||89|1|2019-08-27|15/06/2019|0.03||14660000||94.800003051758|1|2019-05-27|15/03/2019|0.06||4040000||100.59999847412|1|2019-03-26|15/12/2018|||347000||92|1|2019-02-20|15/09/2018|0.05||100000|||||
2025-04-07 05:42:09|08710|10913|/equities/gilat-satellite|TA125|GILT|ILS|Technology|Communications \u0026 Networking|Israel|IL0010825102|1118|Gilat|1.17B|1170000000|2054|100848|-10.31|-2847|2023-2107|2054|57064352|0.61|12.51|305.45M|305450000|0.44|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|2|18|0.0018|-0.2585|-0.0119|0.214|0.0571|27503.335|1029.3061|2025-05-07|15/03/2025||0.07||94470000|2054|1|2025-02-12|15/12/2024|0.15|0.11|78130000|82650000|2630|1|2024-11-13|15/09/2024|0.14|0.07|74610000|76770000|2120|1|2024-08-07|15/06/2024|0.1|0.05|76630000|74220000|1599|1|2024-05-08|15/03/2024|0.11|0.11|76080000|76080000|2046|1|2024-02-26|15/12/2023|0.11|0.11|75610000|75610000|2335|1|2023-11-07|15/09/2023|0.08|0.08|63930000|63930000|2522|1|2023-08-08|15/06/2023|0.09|0.09|67590000|67590000|2326|1|2023-05-09|15/03/2023|0.07|0.07|58960000|58960000|1954|1|2023-02-14|15/12/2022|0.14|0.14|72630000|72630000|1998|1|2022-11-14|15/09/2022|0.06|0.06|60350000|60350000|2018|1|2022-08-09|15/06/2022|0.03|0.03|55450000|55450000|2347|1|2022-05-23|15/03/2022|-0.03|-0.03|51410000|51410000|2288|1|2022-02-15|15/12/2021|0.1|0.1|67270000|67270000|2608|1|2021-11-09|15/09/2021|0.01|-0.01|49910000|61820000|2599|1|2021-08-10|15/06/2021|0.01|-0.04|56920000|53450000|3388|1|2021-05-04|15/03/2021|-0.09||44710000||3430|1|2021-02-16|15/12/2020|||||6850|1|2018-03-20|15/12/2017|0.1||82650000||3044|1|2017-11-14|15/09/2017|0.04||69940000||2683|1
2025-04-07 05:42:17|08711|10919|/equities/hadera-paper|TA125|INFN|ILS|||Israel|IL0006320183|1492||2.35B|2350000000|36220|8240|0|-36220|35850-36240|35850|6484792|0.318||1.80B|1800000000|7.16|1579.5328|4.36|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|2|23|0.0007|0|0|0.4815|0.0077|16868.0445|176.4365|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1|2022-11-02|15/09/2022|5.84||479300000||34110|1|2022-08-01|15/06/2022|5.45||458400000||31310|1|2022-05-11|15/03/2022|4.85||453900000||29190|1|2022-03-10|15/12/2021|3.8||462600000||25710|1|2021-11-17|15/09/2021|2.79||389900000||23320|1|2021-08-09|15/06/2021|2.04||408400000||25680|1|2021-05-10|15/03/2021|1.12||383100000||24620|1|2021-03-11|15/12/2020|0.14||362700000||21110|1|2020-11-18|15/09/2020|0.09||349600000||14790|1|2020-08-10|15/06/2020|0.14||342600000||10690|1|2020-05-11|15/03/2020|0.17||425200000||14080|1|2020-03-05|15/12/2019|0.17||372800000||9930|1|2019-11-13|15/09/2019|0.35||386200000||16390|1|2019-08-05|15/06/2019|0.93||401600000||18780|1|2019-05-13|15/03/2019|2.04||456100000||28000|1|2019-03-07|15/12/2018|9.72||465400000||27650|1|2018-11-14|15/09/2018|3.1||431100000||28400|1|2018-08-06|15/06/2018|3.44||438600000||26660|1
2025-04-07 05:42:25|08712|10920|/equities/harel-ins---inv|TA125|HARL|ILS|Financials|Insurance|Israel|IL0005850180|5158|Harel|11.62B|11620000000|5619|436046|54.71|-7014|5560-5733|5619|206878691|0.53|12.3|27.16B|27160000000|4.57|387.54|6.9|2025-06-03 00:00:00|2025-06-03|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|6100|1|6100|6100|46|4|30|-0.0073|-0.0707|0|-0.1186|0.0858|684.381|42.9363|2025-06-03|15/03/2025||1.74|||5619|1|2025-03-26|15/12/2024|1.71|1.64|||6089|1|2024-11-28|15/09/2024|1.69|1.69|||4295|1|2024-09-03|15/06/2024|0.67|1.45|7730000000||3420|1|2024-06-14|15/03/2024|1.02|1.02|7680000000|7680000000|3027|1|2024-03-31|15/12/2023|0.62|0.62|||3539|1|2023-11-29|15/09/2023|1.43|1.43|||2893|1|2023-08-28|15/06/2023|1.25|1.25|||2894|1|2023-03-30|15/12/2022|1.8||3780000000||2930|1|2022-11-28|15/09/2022|0.4||3830000000||3363|1|2022-08-29|15/06/2022|-0.87||3640000000||3870|1|2022-05-30|15/03/2022|2.91||4090000000||3795|1|2022-03-28|15/12/2021|1.98||3600000000||3890|1|2021-11-29|15/09/2021|1.3||3420000000||3340|1|2021-08-30|15/06/2021|1.25||3430000000||3340|1|2021-05-30|15/03/2021|1.13||3320000000||3446|1|2021-03-21|15/12/2020|1.21||3560000000||3202|1|2020-11-30|15/09/2020|1.48||3320000000||2775|1|2020-08-31|15/06/2020|1.31||3090000000||2461|1|2020-06-10|15/03/2020|-0.63||3620000000||2039|1
2025-04-07 05:42:34|08713|11016|/equities/hilan-tec|TA125|HLAN|ILS|Technology|Software \u0026 IT Services|Israel|IL0010846983|5360||5.17B|5170000000|22510|35815|1.95|-24060|22290-23090|22510|22947677|0.31|21.8|2.84B|2840000000|10.75|350|1.55|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||24|4|23|0.0151|0|0|0.0759|0.0296|2440.6209|183.0352|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1|2022-08-18|15/06/2022|1.71||558300000||20600|1|2022-05-23|15/03/2022|1.83||482200000||18330|1|2022-03-15|15/12/2021|2.16||454900000||18900|1|2021-11-16|15/09/2021|1.3||406200000||20300|1|2021-08-17|15/06/2021|1.56||427100000||16540|1|2021-05-13|15/03/2021|1.56||424200000||17270|1|2021-03-16|15/12/2020|1.65||435700000||16560|1|2020-11-16|15/09/2020|1.13||389600000||15250|1|2020-08-17|15/06/2020|1.32||389700000||16610|1|2020-05-25|15/03/2020|1.36||412700000||12750|1|2020-03-17|15/12/2019|1.73||399100000||10200|1|2019-11-19|15/09/2019|0.98||387500000||15690|1|2019-08-12|15/06/2019|1.19||387600000||12790|1|2019-05-20|15/03/2019|1.35||399000000||9927|1|2019-03-19|15/12/2018|1.52||386000000||9305|1|2018-11-19|15/09/2018|0.91||353000000||8943|1|2018-08-15|15/06/2018|1.01||369400000||8398|1|2018-05-17|15/03/2018|1.14||366500000||8109|1
2025-04-07 05:42:44|08714|10923|/equities/icl|TA125/EAFAVALUE|ICL|ILS|Basic Materials|Chemicals|Israel|IL0002810146|12349|ICL Israel Chemicals Ltd|25.67B|25670000000|1989|2314106|7.11|-2307|1989-2038|1989|1290463061|1.24|16.66|6.84B|6840000000|0.32|68.74|3.46|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|489|2|492|486|48|4|45|0.0021|0.6695|-0.0069|0.0527|0.0081|3849.6447|432.662|2025-07-23|15/06/2025||0.105||1900000000|1989|1|2025-05-07|15/03/2025||0.095||1850000000|1989|1|2025-02-26|15/12/2024|0.08|0.0889|1600000000|1710000000|2246|1|2024-11-11|15/09/2024|0.11|0.0817|1750000000|1850000000|1555|1|2024-08-14|15/06/2024|0.1|0.09|1750000000|1710000000|1459|1|2024-05-09|15/03/2024|0.09|0.09|1740000000|1740000000|1794|1|2024-02-28|15/12/2023|0.1|0.1|1690000000|1690000000|1842|1|2023-11-08|15/09/2023|0.11|0.11|1860000000|1860000000|1863|1|2023-08-09|15/06/2023|0.13|0.13|1830000000|1830000000|2332|1|2023-05-10|15/03/2023|0.23|0.23|2100000000|2100000000|2198|1|2023-02-15|15/12/2022|0.28|0.28|2090000000|2090000000|2673|1|2022-11-09|15/09/2022|0.4861|0.49|2520000000|2520000000|3068|1|2022-07-27|15/06/2022|0.58|0.58|2880000000|2880000000|3288|1|2022-05-11|15/03/2022|0.4753|0.48|2530000000|2530000000|3602|1|2022-02-09|15/12/2021|0.26|0.26|2040000000|2040000000|3125|1|2021-11-04|15/09/2021|0.1622|0.16|1790000000|1790000000|2776|1|2021-07-28|15/06/2021|0.1061|0.11|1620000000|1620000000|2293|1|2021-05-06|15/03/2021|0.11|0.11|1510000000|1510000000|2237|1|2021-02-11|15/12/2020|0.05|0.05|1320000000|1320000000|1848|1|2020-11-12|15/09/2020|0.05|0.05|1200000000|1200000000|1294|1
2025-04-07 05:42:59|08715|102941|/equities/i.d.i-insur|TA125|IDIN|ILS|Financials|Insurance|Israel|IL0011295016|1693||2.3B|2300000000|15600|29173|51.6|-18740|15390-16070|15600|14728285|0.22|8.92|3.51B|3510000000|17.49|1617.74|10.37|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||24|4|23|-0.005|0|0|0.3662|0.0028|1237.1861|94.2074|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1|2022-08-24|15/06/2022|1.75||502000000||10340|1|2022-05-26|15/03/2022|-0.47||488900000||9978|1|2022-03-29|15/12/2021|4.14||495000000||10800|1|2021-11-17|15/09/2021|3.12||495700000||12800|1|2021-08-22|15/06/2021|3.54||484800000||11430|1|2021-05-25|15/03/2021|2.9||478100000||13350|1|2021-03-21|15/12/2020|4.28||495900000||11560|1|2020-11-22|15/09/2020|4.84||505400000||8985|1|2020-08-18|15/06/2020|4.56||514600000||9022|1|2020-05-27|15/03/2020|0.45||533700000||10230|1|2020-03-30|15/12/2019|3.43||544600000||9000|1|2019-11-25|15/09/2019|3.23||558600000||11730|1|2019-08-25|15/06/2019|4.38||559800000||11650|1|2019-05-21|15/03/2019|2.89||584300000||16570|1|2019-03-24|15/12/2018|0.65||567400000||18490|1|2018-11-15|15/09/2018|4.71||626900000||20800|1|2018-08-29|15/06/2018|3.73||614700000||22690|1|2018-05-07|15/03/2018|3.5||597200000||21850|1
2025-04-07 05:43:08|08716|11019|/equities/i.e.s.-ord1|TA125|IES|ILS|Real Estate|Real Estate Operations|Israel|IL0004310152|8||1.22B|1220000000|21490|1772|6.33|-27000|21460-22370|21490|5675944|0.49|8.65|55.18M|55180000|26.81|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||25|4|24|0.0123|0|0|4.8099|3.297|2239.0296|1889.1363|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1|2022-11-10|15/09/2022|1.05||11450000||22590|1|2022-08-07|15/06/2022|6.01||48240000||29180|1|2022-05-16|15/03/2022|1.7||10660000||29150|1|2022-03-10|15/12/2021|50.5||361500000||32760|1|2021-11-16|15/09/2021|1.24||10640000||27980|1|2021-08-12|15/06/2021|1.36||10600000||23760|1|2021-05-13|15/03/2021|6.68||42330000||21690|1|2021-02-23|15/12/2020|1.68||9470000||19460|1|2020-11-08|15/09/2020|7.02||51100000||15650|1|2020-08-06|15/06/2020|0.52||9420000||14020|1|2020-05-12|15/03/2020|-0.22||11810000||18880|1|2020-03-05|15/12/2019|1.34||8450000||17770|1|2019-11-11|15/09/2019|11.37||82840000||25610|1|2019-08-12|15/06/2019|0.78||10600000||24000|1|2019-05-01|15/03/2019|1.09||10760000||18240|1|2019-03-10|15/12/2018|10.16||82740000||18940|1|2018-11-12|15/09/2018|0.84||9820000||17180|1|2018-08-08|15/06/2018|1.26||21380000||16480|1
2025-04-07 05:43:16|08717|942782|/equities/inrom-constrctn|TA125|INRM|ILS|Basic Materials|Construction Materials|Israel|IL0011323560|820||2.14B|2140000000.0000002|1440|252800|24.89|-1864|1396-1442|1440|148349702|0.35|21.21|1.12B|1120000000|0.75|30.13|2.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||24|4|23|0.0074|0|0|0.031|0.0116|1498.2974|211.5965|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1|2022-08-29|15/06/2022|0.24||287600000||1577|1|2022-05-26|15/03/2022|0.22||282900000||1300|1|2022-03-21|15/12/2021|0.22||272700000||1546|1|2021-11-22|15/09/2021|0.18||259600000||1672|1|2021-08-23|15/06/2021|0.21||252700000||1576|1|2021-05-24|15/03/2021|0.2||245500000||1794|1|2021-03-22|15/12/2020|0.28||259000000||1679|1|2020-11-23|15/09/2020|0.3||260400000||1422|1|2020-08-24|15/06/2020|0.18||208300000||1285|1|2020-05-27|15/03/2020|0.2||209000000||1266|1|2020-03-19|15/12/2019|0.32||221300000||1127|1|2019-11-18|15/09/2019|0.31||262100000||1405|1|2019-08-19|15/06/2019|0.21||227800000||1296|1|2019-05-20|15/03/2019|0.23||242200000||1257|1|2019-03-19|15/12/2018|0.24||235400000||1248|1|2018-11-15|15/09/2018|0.24||240700000||1292|1|2018-08-14|15/06/2018|0.27||249200000||1352|1|2018-05-15|15/03/2018|0.29||257100000||1502|1
2025-04-07 05:43:22|08718|1128859|/equities/isracard-ltd|TA125|ISCD|ILS|Financials|Banking Services|Israel|IL0011574030|1997|Isracard Ltd|3.34B|3340000000|1653|574237|16.41|-1788|1618-1656|1653|202157668|0.63|12.89|3B|3000000000|1.32|52.39|3.17|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||18|4|17|-0.0006|0|0|0.0239|-0.0258|1343.1424|109.6076|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1|2022-08-11|15/06/2022|0.16||639000000||1025|1|2022-05-18|15/03/2022|0.25||563000000||1656|1|2022-04-08|15/12/2021|0.29||646000000||1685|1|2021-11-23|15/09/2021|0.5||585000000||1385|1|2021-08-18|15/06/2021|0.57||565000000||1327|1|2021-05-26|15/03/2021|0.37||507000000||1311|1|2021-03-17|15/12/2020|-0.21||516000000||1165|1|2020-11-18|15/09/2020|0.31||537000000||1018|1|2020-08-12|15/06/2020|0.32||477000000||890|1|2020-06-03|15/03/2020|0.05||522000000||937.5|1|2020-03-03|15/12/2019|0.31||561000000||1197|1|2019-11-20|15/09/2019|0.42||588000000||1298|1|2019-08-14|15/06/2019|0.13||554000000||1320|1|2019-08-14|15/06/2018|0.45||572000000||1320|1|2019-05-15|15/03/2019|0.37||552000000||1384|1|2019-05-15|15/12/2018|1.59||2340000000||1384|1||
2025-04-07 05:43:30|08719|11058|/equities/israel-canada|TA125|ISCN|ILS|Real Estate|Real Estate Operations|Israel|IL0004340191|75|Israel Canada|3.56B|3560000000|1104|548485|-15.6|-1672|1104-1144|1104|322565629|0.94|17.25|507.11M|507110000|0.64|7.56|0.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.001|0|0|2.3973|0.4654|2928.0726|624.8678|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1|2022-08-23|15/06/2022|0.18||595600000||1374|1|2022-05-25|15/03/2022|0.69||277200000||1416|1|2022-03-13|15/12/2021|0.98||166700000||1866|1|2021-11-18|15/09/2021|0.65||304300000||1703|1|2021-08-17|15/06/2021|0.27||123500000||1307|1|2021-05-30|15/03/2021|0.15||117300000||1358|1|2021-03-25|15/12/2020|0.19||116300000||960|1|2020-11-24|15/09/2020|0.01||49000000||736|1|2020-08-18|15/06/2020|0.05||29840000||438|1|2020-05-27|15/03/2020|0.01||74380000||501|1|2020-03-19|15/12/2019|0.23||100700000||352|1|2019-11-21|15/09/2019|0.07||65080000||609|1|2019-08-29|15/06/2019|0.07||78000000||500|1|2019-05-26|15/03/2019|0.1||94940000||398|1|2019-03-26|15/12/2018|0.07||118100000||372|1|2018-11-22|15/09/2018|0.03||46220000||297|1|2018-08-23|15/06/2018|0.02||66100000||310|1|2018-05-28|15/03/2018|-0.02||18170000||358|1
2025-04-07 05:43:39|08720|10925|/equities/israel-corp|TA125|ILCO|ILS|Basic Materials|Chemicals|Israel|IL0005760173|13350||7.42B|7420000000|98000|11531|0.15|-112770|95610-100960|98000|7570147|0.9|868.89|6.84B|6840000000|0.32|2|0|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|||||44|4|14|-0.0043|0|0|3.1185|-0.0547|8041.34|110.3207|2024-11-21|15/09/2024|||||84310|1|2024-08-15|15/06/2024|||||77150|1|2024-05-30|15/03/2024|||||88460|1|2024-03-27|15/12/2023|||||97990|1|2023-11-16|15/09/2023|||||85220|1|2023-08-15|15/06/2023|||||110150|1|2023-05-24|15/03/2023|||||108620|1|2023-03-16|15/12/2022|||||118820|1|2022-11-24|15/09/2022|||||136500|1|2022-08-16|15/06/2022|||||160770|1|2022-05-26|15/03/2022|||||179560|1|2022-03-25|15/12/2021|||||191290|1|2021-11-17|15/09/2021|||||123960|1|2021-08-19|15/06/2021|||||97700|1|2021-05-13|15/03/2021|||||93080|1|2021-03-21|15/12/2020|||||77620|1|2020-11-19|15/09/2020|||||47700|1|2020-08-10|15/06/2020|||||35360|1|2020-05-26|15/03/2020|||||43090|1|2020-03-18|15/12/2019|||||33720|1
2025-04-07 05:43:47|08721|11020|/equities/land-dev|TA125|ILDC|ILS|Real Estate|Real Estate Operations|Israel|IL0006120104|196|Israel Land Development Company Co Ltd|1.13B|1130000000|2800|43586|-11.2|-3869|2745-2895|2800|40459748|1.04|12.39|983.1M|983100000|2.26|148.3|5.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0136|0|0|3.0537|0.2809|2698.4635|295.5074|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1|2022-08-30|15/06/2022|4.39||259900000||6050|1|2022-05-30|15/03/2022|0.85||146200000||5488|1|2022-03-30|15/12/2021|3.55||210300000||4958|1|2021-11-29|15/09/2021|1.06||105100000||4452|1|2021-08-30|15/06/2021|1.31||87600000||4170|1|2021-05-30|15/03/2021|0.02||75160000||4131|1|2021-03-25|15/12/2020|-0.78||88710000||3690|1|2020-11-29|15/09/2020|-0.34||74890000||3202|1|2020-08-31|15/06/2020|-0.63||72330000||2598|1|2020-06-01|15/03/2020|2.57||118600000||2737|1|2020-03-23|15/12/2019|3.63||427000000||2229|1|2019-11-27|15/09/2019|1.2||82820000||3707|1|2019-08-29|15/06/2019|-0.52||87960000||3340|1|2019-05-29|15/03/2019|-0.4||92250000||3172|1|2019-03-31|15/12/2018|2.36||549100000||2973|1|2018-11-29|15/09/2018|1.12||156500000||2734|1|2018-08-30|15/06/2018|-0.26||190800000||3521|1|2018-05-31|15/03/2018|0.98||251600000||3271|1
2025-04-07 05:43:53|08722|1166585|/equities/israel-shipyards|TA125|ISHI|ILS|Basic Materials|Construction Materials|Israel|IL0011685331|189||3.08B|3080000000|12310|20263|81.78|-13870|12000-12610|12310|25000000|-0.15|46.44|1.31B|1310000000|2.63|80|0.65|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||12|4|11|-0.1949|0|0|0.2701|0.0913|2566.2082|195.4109|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1|2022-08-30|15/06/2022|1.17||331500000||9968|1|2022-06-20|15/03/2022|1.58||366700000||9845|1|2022-04-21|15/12/2021|1.07||270300000||11350|1|2021-12-13|15/09/2021|0.87||234600000||7998|1|2021-03-22|15/12/2020|1.61||209000000||5877|1|2020-11-30|15/09/2020|0.66||206100000||6401|1|2020-11-30|15/09/2019|0.72||150600000||6401|1|2020-09-03|15/12/2019|0.21||233000000||||2020-08-24|15/06/2020|0.68||164700000||||2020-08-24|15/06/2019|0.73||188600000|||||||||||
2025-04-07 05:44:03|08723|10926|/equities/isramco|TA125|ISRAp|ILS|Energy|Oil \u0026 Gas|Israel|IL0002320179|0|Isramco Negev 2 LP|5.21B|5210000000|200.5|2267033|18.29|-229.9|200.2-205|200.5|2599143096|0.43|8.96|430.41M|430410000|0.06|15.7|7.83|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||38|4|15|-0.0019|0|0|0|0.045|5728.125|1973.5467|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1|2022-08-17|15/06/2022|||||117.30000305176|1|2022-05-17|15/03/2022|||||89.800003051758|1|2022-03-16|15/12/2021|||||85|1|2021-11-16|15/09/2021|||||86.599998474121|1|2021-08-11|15/06/2021|||||76.800003051758|1|2021-04-28|15/03/2021|||||74|1|2021-03-22|15/12/2020|||||67.300003051758|1|2020-11-23|15/09/2020|||||71.5|1|2020-08-20|15/06/2020|||||65.199996948242|1|2020-05-26|15/03/2020|||||85.199996948242|1|2020-03-23|15/12/2019|||||59.400001525879|1|2019-11-13|15/09/2019|||||122.59999847412|1|2019-08-14|15/06/2019|||||132.39999389648|1|2019-05-22|15/03/2019|||||175.5|1|2019-03-18|15/12/2018|||||198.5|1|2018-11-15|15/09/2018|||||208.5|1|2018-08-22|15/06/2018|||||195|1|2018-05-21|15/03/2018|0.01||108100000||208|1
2025-04-07 05:44:11|08724|11883|/equities/isras|TA125|ISRS|ILS|Real Estate|Real Estate Operations|Israel|IL0006130343|85||3.92B|3920000000|78450|3234|7.76|-92740|75000-78790|78450|4995530|0.41|7.5|702.22M|702220000|104.72|4500|5.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|94100|1|94100|94100|24|4|23|0.013|0|0|1.1238|0.1428|1347.203|552.2517|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1|2022-08-16|15/06/2022|32.8||139000000||79040|1|2022-05-24|15/03/2022|7.45||121300000||67660|1|2022-03-23|15/12/2021|94.99||152400000||79230|1|2021-11-16|15/09/2021|23.1||179900000||76240|1|2021-08-16|15/06/2021|7.12||156500000||70060|1|2021-05-20|15/03/2021|13.22||180100000||73510|1|2021-03-17|15/12/2020|26||193300000||61300|1|2020-11-18|15/09/2020|14.04||176300000||68230|1|2020-08-19|15/06/2020|3.01||95060000||48000|1|2020-05-27|15/03/2020|10.24||129700000||59930|1|2020-03-18|15/12/2019|74.32||113400000||49590|1|2019-11-20|15/09/2019|9.38||111700000||77890|1|2019-08-21|15/06/2019|5.41||113300000||62180|1|2019-05-22|15/03/2019|7.83||113100000||51390|1|2019-03-20|15/12/2018|35.38||414900000||48210|1|2018-11-19|15/09/2018|23.92||96560000||42340|1|2018-08-20|15/06/2018|4.5||97830000||42140|1|2018-05-23|15/03/2018|6.12||94750000||41200|1
2025-04-07 05:44:18|08725|945143|/equities/kenon-holdings?cid=945143|TA125|KEN|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|SG9999012629|325|Kenon Holdings|6.12B|6120000000|11680|55741|17.81|-12790|11400-11680|11680|52437394|0.56|9.46|751.3M|751300000|11.34|4.8|0.04|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|buy|strong_buy|neutral|buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:44:24|08726|11029|/equities/kerur-holdings|TA125||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|-0.0019|0|0|0.4305|0.0219|1959.7429|0|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1|2022-11-17|15/09/2022|2.29||257200000||7708|1|2022-08-23|15/06/2022|1.3||232000000||8214|1|2022-05-18|15/03/2022|0.44||164700000||8436|1|2022-03-15|15/12/2021|1.42||228000000||8548|1|2021-11-22|15/09/2021|2.66||294700000||9924|1|2021-08-23|15/06/2021|1.92||262200000||8949|1|2021-05-23|15/03/2021|1.24||207200000||10230|1|2021-03-18|15/12/2020|1.51||210600000||8876|1|2020-11-19|15/09/2020|2.77||282300000||9217|1|2020-08-20|15/06/2020|1.32||217200000||10120|1|2020-05-21|15/03/2020|0.75||194700000||9753|1|2020-03-16|15/12/2019|1.76||207200000||7658|1|2019-11-18|15/09/2019|2.26||282000000||9718|1|2019-08-31|15/06/2019|2.43||251000000||9374|1|2019-05-23|15/03/2019|0.29||182500000||9718|1|2019-03-17|15/12/2018|0.92||210800000||9284|1|2018-11-19|15/09/2018|2.26||274000000||9409|1|2018-08-22|15/06/2018|1.34||262500000||9857|1
2025-04-07 05:44:33|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|LUMI|ILS|Financials|Banking Services|Israel|IL0006046119|7833|Leumi|73.86B|73860000000|4920|3893370|69.71|-5213|4901-5015|4920|1501164301|0.41|7.62|37.46B|37460000000|6.46|192.55|3.91|2025-05-27 00:00:00|2025-05-27|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|5450|4|6600|3900|47|4|45|0.0058|0.1014|0.1003|0.0024|0.0243|806.0129|212.6326|2025-05-27|15/03/2025|||||4920|1|2025-03-04|15/12/2024|1.63|1.43|5550000000|5170000000|4976|1|2024-11-19|15/09/2024|1.51|1.32|5520000000|5140000000|4078|1|2024-08-14|15/06/2024|1.49|1.13|5740000000|5010000000|3258|1|2024-05-28|15/03/2024|1.83|1.83|6300000000|6300000000|2964|1|2024-03-19|15/12/2023|1.03|1.03|||2938|1|2023-11-29|15/09/2023|1.15|1.47|5340000000|5150000000|2776|1|2023-08-15|15/06/2023|1.59|1.59|5700000000|5700000000|2860|1|2023-05-23|15/03/2023|0.64|0.64|5000000000|5000000000|2817|1|2023-03-14|15/12/2022|1.04|1.04|8090000000|4820000000|2845|1|2022-11-29|15/09/2022|1.13|1.13|4530000000|4530000000|3083|1|2022-08-16|15/06/2022|1.36|1.11|5580000000|4180000000|3406|1|2022-05-24|15/03/2022|1.11|1.11|3850000000|3850000000|3333|1|2022-03-09|15/12/2021|0.78|0.78|3710000000|3710000000|3140|1|2021-11-16|15/09/2021|1.07|0.69|4270000000|3360000000|3094|1|2021-08-12|15/06/2021|0.69|0.69|3970000000|3780000000|2619|1|2021-05-27|15/03/2021|0.92|0.92|3720000000|3720000000|2548|1|2021-03-09|15/12/2020|0.61|0.33|3600000000|3600000000|2184|1|2020-11-17|15/09/2020|0.51|0.34|3410000000|3440000000|1779|1|2020-08-27|15/06/2020|0.48|0.27|3480000000|3420000000|1712|1
2025-04-07 05:44:40|08728|11910|/equities/levinstein-prop|TA125|LVPR|ILS|Real Estate|Real Estate Operations|Israel|IL0011190803|5||1.29B|1290000000|8984|10078|40.31|-9344|8984-8984|8984|14401750|1.1|24.61|82.93M|82930000|3.65|175|1.95|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|-0.0024|0|0|1.3909|1.0147|1843.5443|1185.4739|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1|2022-08-11|15/06/2022|1.25||18750000||11940|1|2022-05-12|15/03/2022|1.25||28660000||9922|1|2022-02-20|15/12/2021|12.65||238100000||12670|1|2021-11-14|15/09/2021|1.43||32820000||9830|1|2021-08-11|15/06/2021|0.8||16460000||7040|1|2021-05-13|15/03/2021|0.64||15920000||8166|1|2021-02-18|15/12/2020|0.25||18130000||6971|1|2020-11-12|15/09/2020|1.12||28930000||6303|1|2020-08-11|15/06/2020|-0.17||15620000||6751|1|2020-05-13|15/03/2020|0.46||17790000||6616|1|2020-02-23|15/12/2019|4.84||93390000||10370|1|2019-11-17|15/09/2019|0.39||18000000||9085|1|2019-08-15|15/06/2019|0.62||16970000||7812|1|2019-05-16|15/03/2019|0.47||16680000||7026|1|2019-03-03|15/12/2018|1.98||41100000||6217|1|2018-11-14|15/09/2018|0.49||16270000||6268|1|2018-08-14|15/06/2018|0.66||17780000||6150|1|2018-05-16|15/03/2018|0.5||16030000||7047|1
2025-04-07 05:44:49|08729|24045|/equities/liveperson?cid=24045|TA125|LPSN|ILS|Technology|Software \u0026 IT Services|Israel|US5381461012|928|LivePerson Inc|230.06M|230060000|253.1|228872|-23.95|-750|252.1-259|253.1|91313969|1.51|-0.61|312.47M|312470000|-1.51|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.95|5|1|0.85|39|4|37|-0.0285|0.3123|0.0203|-0.5729|-0.0132|5197.1587|1850.5895|2025-05-13|15/03/2025||-0.056||65940000|253.10000610352|1|2025-03-05|15/12/2024|-0.1128|-0.048|73210000|68320000|363.39999389648|1|2024-11-07|15/09/2024|-0.1426|-0.048|74240000|71180000|445.89999389648|1|2024-07-31|15/06/2024|-0.0052|-0.0499|79880000|77450000|506.5|1|2024-05-08|15/03/2024|-0.079|-0.08|85150000|85150000|218.89999389648|1|2024-02-28|15/12/2023|-0.0643|-0.06|95470000|95470000|932.29998779297|1|2023-11-08|15/09/2023|0.0089|0.01|101330000|101330000|1180|1|2023-08-08|15/06/2023|0.0924|0.09|97520000|97520000|1518|1|2023-05-09|15/03/2023|0.3286|0.33|107660000|107660000|1571|1|2023-03-15|15/12/2022|-0.2407|-0.24|122480000|122480000|3341|1|2022-11-07|15/09/2022|0.03|0.06|129560000|129560000|3634|1|2022-08-08|15/06/2022|-0.26|-0.26|132570000|132570000|5301|1|2022-05-09|15/03/2022|-0.35|-0.35|130200000|130200000|6400|1|2022-02-24|15/12/2021|-0.37|-0.37|123800000|123800000|7776|1|2021-11-02|15/09/2021|-0.15|-0.1445|118330000|118210000|16120|1|2021-08-03|15/06/2021|-0.05|-0.1288|119610000|113300000|20660|1|2021-05-04|15/03/2021|-0.07|-0.1283|107890000|102730000|17770|1|2021-02-25|15/12/2020|0.13|0.0075|102130000|99210000|18760|1|2020-10-29|15/09/2020|0.08|-0.0581|94800000|92660000|18870|1|2020-08-04|15/06/2020|-0.01|-0.1|91600000|83950000|15050|1
2025-04-07 05:44:57|08730|11037|/equities/magic-sftware|TA125|MGIC|ILS|Technology|Software \u0026 IT Services|Israel|IL0010823123|3628|Magic|2.31B|2310000000|4712|64354|8.72|-5220|4606-4752|4712|49099305|1.11|16.84|552.52M|552520000|0.75|285.14|6.05|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||35|4|33|0.0127|0.0193|0.0243|0.0316|0.0298|1604.8573|148.8503|2025-05-07|15/03/2025||0.9412||525500000|4712|1|2025-03-11|15/12/2024|0.8771|0.9162|521050000|512300000|4452|1|2024-11-18|15/09/2024|0.8601|0.9116|534740000|514410000|4365|1|2024-08-14|15/06/2024|0.893|0.8924|507130000|495020000|3849|1|2024-05-16|15/03/2024|0.8501|0.85|483140000|483140000|4760|1|2024-03-13|15/12/2023|0.873|0.87|456670000|456670000|3908|1|2023-11-14|15/09/2023|0.7966|0.8|491200000|491200000|3209|1|2023-08-14|15/06/2023|1.05|1.05|515290000|515290000|4894|1|2023-05-18|15/03/2023|0.9472|0.95|518800000|518800000|5233|1|2023-03-09|15/12/2022|0.9996|1|525170000|525170000|5183|1|2022-11-14|15/09/2022|0.9611|0.96|494160000|494160000|5535|1|2022-08-11|15/06/2022|0.776|0.78|442920000|442920000|6555|1|2022-05-12|15/03/2022|0.8959|0.9|477960000|477960000|5435|1|2022-03-02|15/12/2021|0.8418|0.84|430620000|430620000|5842|1|2021-11-15|15/09/2021|0.7444|0.6874|374880000|364120000|7991|1|2021-08-12|15/06/2021|0.7411|0.6724|383950000|348600000|5645|1|2021-05-10|15/03/2021|0.6832|0.6676|349080000|341140000|5298|1|2021-03-08|15/12/2020|0.701|0.6268|349060000|317830000|5236|1|2020-11-16|15/09/2020|0.638|0.5673|318640000|301280000|4341|1|2020-08-13|15/06/2020|0.5784|0.53|294390000|299760000|4630|1
2025-04-07 05:45:03|08731|11038|/equities/malam-team|TA125||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|0.0032|0|0|0.071|0.0261|1416.3635|0|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1|2022-08-17|15/06/2022|0.64||684900000||7973|1|2022-05-25|15/03/2022|0.77||604500000||8648|1|2022-03-22|15/12/2021|0.38||652800000||10250|1|2021-11-17|15/09/2021|0.59||480500000||10880|1|2021-08-17|15/06/2021|1.06||565000000||10280|1|2021-05-19|15/03/2021|1.43||571200000||11540|1|2021-03-15|15/12/2020|1.14||670000000||9064|1|2020-11-18|15/09/2020|10.59||509200000||6240|1|2020-08-18|15/06/2020|7.11||526900000||7133|1|2020-05-26|15/03/2020|5.6||529000000||7030|1|2020-03-17|15/12/2019|6.28||518800000||4650|1|2019-11-19|15/09/2019|23.36||522300000||6099|1|2019-08-20|15/06/2019|8.19||545500000||4920|1|2019-05-21|15/03/2019|9.72||561000000||4196|1|2019-03-19|15/12/2018|11.67||581300000||3753|1|2018-11-20|15/09/2018|4.41||437300000||3615|1|2018-08-22|15/06/2018|7.11||485900000||3624|1|2018-05-22|15/03/2018|7.52||496600000||3711|1
2025-04-07 05:45:11|08732|10938|/equities/matrix|TA125|MTRX|ILS|Technology|Software \u0026 IT Services|Israel|IL0004450156|11570||5.34B|5340000000|8400|90997|5|-9540|8202-8591|8400|63522070|0.3|21.02|5.58B|5580000000|4.29|321|3.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||32|2|30|0.0115|0|0|0.0962|0.0393|4483.8259|205.688|2024-08-11|15/06/2024|1.09||1330000000||7230|1|2024-05-15|15/12/2023|1.09||1450000000||7734|1|2024-03-11|15/09/2023|0.89||1320000000||7691|1|2023-11-12|15/06/2023|0.81||1110000000||7122|1|2023-08-10|15/12/1899|0.92||1280000000||7365|1|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1|2022-11-10|15/09/2022|0.74||1160000000||7584|1|2022-08-10|15/06/2022|2.9||1190000000||8699|1|2022-05-12|15/03/2022|0.94||1180000000||7700|1|2022-03-13|15/12/2021|0.85||1160000000||9170|1|2021-11-11|15/09/2021|0.69||1030000000||9037|1|2021-08-11|15/06/2021|0.79||1060000000||8739|1|2021-05-12|15/03/2021|0.77||1110000000||8150|1|2021-03-11|15/12/2020|0.84||1050000000||7480|1|2020-11-12|15/09/2020|0.66||975600000||8172|1|2020-08-10|15/06/2020|0.62||856500000||9069|1|2020-05-26|15/03/2020|0.63||974100000||7380|1|2020-03-12|15/12/2019|0.72||904900000||4880|1|2019-11-13|15/09/2019|0.66||953400000||6138|1
2025-04-07 05:45:18|08733|1166586|/equities/max-stock|TA125|MAXO|ILS|Consumer Cyclicals|Diversified Retail|Israel|IL0011685588|2146||1.96B|1960000000|1405|153583|72.52|-1432|1327-1422|1405|139506671|0.53|16.51|1.33B|1330000000|0.78|50.18|3.57|2025-05-27 00:00:00|2025-05-27|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1600|1|1600|1600|22|4|20|0.0188|0.0316|0.0192|0.0696|0.0394|1766.016|126.865|2025-05-27|15/03/2025||0.2||325000000|1405|1|2025-03-19|15/12/2024|0.19|0.15|328100000|291000000|1290|1|2024-11-20|15/09/2024|0.22|0.22|373100000|346000000|1160|1|2024-08-14|15/06/2024|0.18|0.14|316900000|278000000|861.5|1|2024-05-22|15/03/2024|0.19|0.19|313200000|313200000|888|1|2024-03-26|15/12/2023|0.15|0.15|272300000|272300000|779.29998779297|1|2023-11-30|15/09/2023|0.17|0.17|314500000|314500000|691.90002441406|1|2023-08-15|15/06/2023|0.11|0.11|252800000|252800000|787.40002441406|1|2023-05-23|15/03/2023|0.15|0.15|279600000|279600000|687.59997558594|1|2023-03-20|15/12/2022|0.14|0.14|251700000|251700000|660.20001220703|1|2022-11-28|15/09/2022|0.16|0.16|293500000|293500000|500.60000610352|1|2022-08-16|15/06/2022|0.11|0.11|252700000|252700000|600.09997558594|1|2022-05-31|15/03/2022|0.13|0.13|250900000|250900000|613.70001220703|1|2022-03-23|15/12/2021|0.12|0.12|245100000|245100000|893.09997558594|1|2021-11-22|15/09/2021|0.12|0.12|255600000|255600000|1237|1|2021-08-16|15/06/2021|0.1|0.1|223600000|223600000|1173|1|2021-08-16|15/06/2020|0.11||286400000||1173|1|2021-05-25|15/03/2021|0.16|0.16|258900000|258900000|1125|1|2021-03-15|15/12/2020|0.14|0.14|276100000|276100000|1379|1|2020-11-30|15/09/2020|0.1322|0.13|253160000|253160000|1460|1
2025-04-07 05:45:25|08734|11041|/equities/maytronics|TA125|MTRN|ILS|Technology|Electronic Equipment \u0026 Parts|Israel|IL0010910656|1304||422.39M|422390000|385|558201|-89|-3461|367-413|385|109710663|0.63|-12.96|1.63B|1630000000|-0.31|41.01|10.65|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0261|0|0|-2.8034|0.3626|-1015.7879|454.8546|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1|2022-11-28|15/09/2022|0.32||411900000||3803|1|2022-08-16|15/06/2022|0.98||566300000||5455|1|2022-05-17|15/03/2022|1.02||569600000||5300|1|2022-03-23|15/12/2021|-0.05||180800000||6950|1|2021-11-24|15/09/2021|0.35||311000000||8200|1|2021-08-17|15/06/2021|0.96||498500000||6814|1|2021-05-25|15/03/2021|0.8||419100000||6432|1|2021-03-24|15/12/2020|-0.06||132400000||6400|1|2020-11-25|15/09/2020|0.24||252900000||4940|1|2020-08-19|15/06/2020|0.69||377900000||4628|1|2020-05-26|15/03/2020|0.57||313700000||2919|1|2020-03-25|15/12/2019|-0.18||93160000||2031|1|2019-11-20|15/09/2019|0.12||164900000||3035|1|2019-08-21|15/06/2019|0.55||308100000||2489|1|2019-05-22|15/03/2019|0.54||280300000||2476|1|2019-03-20|15/12/2018|-0.17||82540000||2400|1|2018-11-21|15/09/2018|0.11||144500000||2244|1|2018-08-22|15/06/2018|0.54||279600000||1976|1
2025-04-07 05:45:33|08735|102938|/equities/mediteranean-ltd|TA125|MDTR|ILS|Healthcare|Healthcare Providers \u0026 Services|Israel|IL0011315236|397|Mediterranean Towers Ltd|1.7B|1700000000|1132|212238|18|-1236|1132-1196|1132|150588384|0.65|6.4|252.19M|252190000|1.77|66.41|5.87|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|0.0016|0|0|-11.1739|0.0233|-1091.9419|620.2552|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1|2022-08-30|15/06/2022|0.24||57330000||1084|1|2022-05-28|15/03/2022|0.13||55570000||924.5|1|2022-03-22|15/12/2021|1.83||56190000||996.20001220703|1|2021-11-25|15/09/2021|-0.01||53930000||994.59997558594|1|2021-08-31|15/06/2021|0.02||51800000||1013|1|2021-05-27|15/03/2021|0.08||51190000||1027|1|2021-03-22|15/12/2020|||51140000||918|1|2020-11-30|15/09/2020|-0.06||52690000||901.5|1|2020-08-20|15/06/2020|0.06||50320000||726.70001220703|1|2020-05-26|15/03/2020|-0.09||52490000||744|1|2020-03-23|15/12/2019|0.46||51470000||697.79998779297|1|2019-11-28|15/09/2019|-0.01||50940000||1130|1|2019-08-15|15/06/2019|-0.02||46480000||879.70001220703|1|2019-05-29|15/03/2019|0.08||46470000||701.59997558594|1|2019-03-18|15/12/2018|0.31||45430000||686.09997558594|1|2018-11-26|15/09/2018|0.1||44260000||613|1|2018-08-29|15/06/2018|0.02||42660000||657.59997558594|1|2018-05-30|15/03/2018|0.02||42160000||616.40002441406|1
2025-04-07 05:45:43|08736|11942|/equities/mega-or-holdings|TA125|MGOR|ILS|Real Estate|Real Estate Operations|Israel|IL0011044885|30||3.99B|3990000000|10910|49650|15.41|-13110|10830-11420|10910|36612262|0.69|6.11|402.74M|402740000|17.97|464.4|4.26|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|strong_buy|strong_sell|strong_buy|neutral|sell|strong_buy|||||24|4|23|0.0004|0|0|8.336|0.0535|5040.1417|2131.2013|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1|2022-08-31|15/06/2022|-2.58||49790000||11680|1|2022-06-06|15/03/2022|6.89||46540000||10400|1|2022-03-27|15/12/2021|8.39||44340000||12280|1|2021-11-22|15/09/2021|4.58||40840000||13740|1|2021-08-29|15/06/2021|3.42||39080000||11520|1|2021-05-31|15/03/2021|3.6||33500000||11040|1|2021-03-25|15/12/2020|1.58||31980000||9778|1|2020-11-30|15/09/2020|3.93||34620000||9605|1|2020-08-25|15/06/2020|3.76||32160000||8120|1|2020-05-27|15/03/2020|0.02||34110000||8539|1|2020-03-23|15/12/2019|1.79||31820000||6722|1|2019-11-28|15/09/2019|2.24||30670000||8667|1|2019-08-26|15/06/2019|3.04||26700000||7099|1|2019-05-26|15/03/2019|4.06||25280000||4915|1|2019-03-29|15/12/2018|1.71||25100000||4503|1|2018-11-05|15/09/2018|0.93||26850000||4220|1|2018-08-07|15/06/2018|0.76||23870000||3950|1|2018-05-11|15/03/2018|1.59||22470000||4213|1
2025-04-07 05:45:53|08737|10936|/equities/melisron-1|TA125|MLSR|ILS|Real Estate|Real Estate Operations|Israel|IL0003230146|334|Melisron|14.41B|14410000000|30280|58295|17.36|-34820|29590-30280|30280|47583840|0.79|9.4|2.08B|2080000000|32.21|736.1|2.43|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|neutral|strong_sell|strong_buy|neutral|neutral|strong_buy|36400|1|36400|36400|43|4|34|0.0088|0|0|-0.5996|0.0253|533.2791|622.1965|2024-11-24|15/09/2024|||||30500|1|2024-08-15|15/06/2024|||||27050|1|2024-05-22|15/03/2024|||||24700|1|2024-03-11|15/12/2023|||||26500|1|2023-11-22|15/09/2023|||||23700|1|2023-08-14|15/06/2023|||||23310|1|2023-05-16|15/03/2023|||||23840|1|2023-02-22|15/12/2022|7.9||434000000||21650|1|2022-11-23|15/09/2022|4.63||437000000||26250|1|2022-08-15|15/06/2022|12.03||409000000||28150|1|2022-05-16|15/03/2022|4.74||393000000||24240|1|2022-03-14|15/12/2021|14.59||396000000||24760|1|2021-11-24|15/09/2021|13.87||397000000||28000|1|2021-08-18|15/06/2021|13.87||371000000||23730|1|2021-05-24|15/03/2021|13.87||260000000||21300|1|2021-03-22|15/12/2020|-1.16||194000000||18140|1|2020-11-19|15/09/2020|13.87||335000000||15150|1|2020-08-12|15/06/2020|13.87||212000000||13600|1|2020-05-21|15/03/2020|-1.81||374000000||12160|1|2020-02-26|15/12/2019|13.87||384200000||22850|1
2025-04-07 05:46:02|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|MNRT|ILS|Real Estate|Residential \u0026 Commercial REITs|Israel|IL0011405730|0|Menivim The New REIT Ltd|1.35B|1350000000|180|1108035|7.27|-214.9|176-182.2|180|752132298|0.43|10.59|237.11M|237110000|0.17|12.35|6.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||24|4|23|0.0033|0|0|0.6147|0.1015|921.6439|1988.2791|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1|2022-07-31|15/06/2022|0.05||40490000||188|1|2022-05-25|15/03/2022|-0.01||37280000||176.5|1|2022-03-17|15/12/2021|0.17||32620000||212.10000610352|1|2021-11-11|15/09/2021|0.02||32090000||227.10000610352|1|2021-08-12|15/06/2021|0.04||30120000||213.10000610352|1|2021-05-12|15/03/2021|0.03||28950000||196.60000610352|1|2021-03-16|15/12/2020|0.01||29000000||180.19999694824|1|2020-11-18|15/09/2020|0.01||29390000||180.30000305176|1|2020-08-27|15/06/2020|0.04||28100000||173|1|2020-06-01|15/03/2020|-0.05||25500000||161.5|1|2020-03-15|15/12/2019|0.53||15120000||168|1|2019-11-12|15/09/2019|0.03||15010000||199.30000305176|1|2019-08-14|15/06/2019|0.04||13890000||170.39999389648|1|2019-05-21|15/03/2019|0.03||14210000||165.80000305176|1|2019-03-13|15/12/2018|0.08||12390000||158|1|2018-11-08|15/09/2018|0.01||12010000||170.19999694824|1|2018-08-07|15/06/2018|0.02||11530000||154.89999389648|1|2018-05-24|15/03/2018|-0.01||10810000||169|1
2025-04-07 05:46:10|08739|10937|/equities/menora-mivt-hld|TA125|MMHD|ILS|Financials|Insurance|Israel|IL0005660183|3716|Menora Miv Hld|11.01B|11010000000|17660|84382|90.06|-19960|17630-18000|17660|62347519|0.64|10.14|14.74B|14740000000|17.42|700.16|3.96|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||24|4|23|0.0162|0|0|-0.4749|0.1113|462.2387|46.4178|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1|2022-08-29|15/06/2022|-0.96||1590000000||7855|1|2022-05-30|15/03/2022|3.33||1570000000||7797|1|2022-03-28|15/12/2021|3.85||1590000000||7620|1|2021-11-29|15/09/2021|1.67||1550000000||7386|1|2021-08-30|15/06/2021|2.86||1610000000||6231|1|2021-05-31|15/03/2021|2.45||1490000000||5911|1|2021-03-25|15/12/2020|3.94||1850000000||6087|1|2020-12-01|15/09/2020|4.21||1580000000||4775|1|2020-08-24|15/06/2020|2.97||1620000000||3502|1|2020-06-11|15/03/2020|-0.98||1950000000||3536|1|2020-03-30|15/12/2019|2||1740000000||2800|1|2019-11-26|15/09/2019|-1.5||1850000000||4682|1|2019-08-26|15/06/2019|3.36||1670000000||4172|1|2019-05-27|15/03/2019|1.42||3060000000||4167|1|2019-03-26|15/12/2018|0.61||720600000||3667|1|2018-11-26|15/09/2018|2.81||2600000000||3352|1|2018-08-23|15/06/2018|1.2||2180000000||3616|1|2018-05-28|15/03/2018|0.57||2080000000||3615|1
2025-04-07 05:46:19|08740|10934|/equities/migdal-insurance|TA125|MGDL|ILS|Financials|Insurance|Israel|IL0010811656|4583||6.67B|6670000000|632.7|2185317|25.54|-830|622-651|632.7|1054212729|1.07|12.28|33.73B|33729999999.999996|0.58|5.22|0.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||45|4|23|0.0071|0|0|-0.2126|-0.7|629.7943|21.3739|2024-11-21|15/09/2024|||||631.40002441406|1|2024-08-19|15/06/2024|||||450|1|2024-05-26|15/03/2024|||||445.29998779297|1|2024-03-21|15/12/2023|||||487|1|2023-11-23|15/09/2023|||||430.39999389648|1|2023-08-16|15/06/2023|||||437.5|1|2023-05-25|15/03/2023|||||422|1|2023-03-22|15/12/2022|0.25||3010000000||414.29998779297|1|2022-11-17|15/09/2022|0.2||3030000000||416.70001220703|1|2022-08-17|15/06/2022|-0.63||2980000000||575|1|2022-05-26|15/03/2022|0.89||3040000000||511|1|2022-03-23|15/12/2021|0.41||3390000000||564.90002441406|1|2021-11-18|15/09/2021|0.29||3130000000||517.70001220703|1|2021-08-25|15/06/2021|0.28||3160000000||454.10000610352|1|2021-05-24|15/03/2021|0.28||3150000000||488|1|2021-03-24|15/12/2020|0.34||3250000000||401.79998779297|1|2020-12-02|15/09/2020|0.1||3120000000||303.89999389648|1|2020-08-26|15/06/2020|0.03||3010000000||272.70001220703|1|2020-05-25|15/03/2020|-0.13||3230000000||206.19999694824|1|2020-03-25|15/12/2019|0.08||3470000000||158.39999389648|1
2025-04-07 05:46:27|08741|10922|/equities/indus-building|TA125|MVNE|ILS|Real Estate|Real Estate Operations|Israel|IL0002260193|194||7.36B|7360000000|999.9|1374532|12.47|-1157|994.3-1008|999.9|736051897|0.67|13.73|1.44B|1440000000|0.73|16.28|1.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||31|4|23|-0.0007|0|0|0.1668|0.1125|954.7174|661.0648|2024-11-24|15/09/2024|||||1053|1|2024-08-20|15/06/2024|||||915.20001220703|1|2024-05-30|15/03/2024|||||856.90002441406|1|2024-03-27|15/12/2023|||||962.5|1|2023-11-22|15/09/2023|||||920.40002441406|1|2023-08-16|15/06/2023|||||920.40002441406|1|2023-05-23|15/03/2023|||||990|1|2023-03-21|15/12/2022|0.38||276800000||1005|1|2022-11-22|15/09/2022|0.37||268700000||1146|1|2022-08-15|15/06/2022|0.76||253300000||1230|1|2022-05-23|15/03/2022|0.08||235200000||1086|1|2022-03-21|15/12/2021|0.41||250300000||1309|1|2021-11-17|15/09/2021|0.29||247000000||1251|1|2021-08-09|15/06/2021|0.32||333600000||965|1|2021-05-10|15/03/2021|0.2||269000000||914.90002441406|1|2021-03-22|15/12/2020|0.06||273900000||806|1|2020-11-18|15/09/2020|0.19||279300000||783.90002441406|1|2020-08-10|15/06/2020|0.32||236300000||644.20001220703|1|2020-05-11|15/03/2020|0.18||259500000||706.40002441406|1|2020-03-16|15/12/2019|0.58||616000000||754.5|1
2025-04-07 05:46:37|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|MZTF|ILS|Financials|Banking Services|Israel|IL0006954379|7211||42.76B|42760000000|16500|486901|26.83|-17670|16500-16880|16500|259166304|0.51|7.99|25.8B|25800000000|21.12|843.94|5.11|2025-05-21 00:00:00|2025-05-21|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|18433|3|21600|15000|47|4|45|0.0052|0.1262|0.2641|0.0664|0.0533|958.759|229.6687|2025-05-21|15/03/2025|||||16500|1|2025-02-27|15/12/2024|5.26|4.51||3550000000|17010|1|2024-11-21|15/09/2024|5.49|4.9|3800000000|3520000000|15900|1|2024-08-14|15/06/2024|5.6|4.64|3840000000|3760000000|13650|1|2024-05-21|15/03/2024|4.91|4.91|3600000000|3600000000|13570|1|2024-03-11|15/12/2023|4.04|4.04|3090000000|3090000000|13530|1|2023-11-15|15/09/2023|4.24|4.97|3870000000|3870000000|13390|1|2023-08-13|15/06/2023|5.41|5.41|4000000000|4000000000|13260|1|2023-05-16|15/03/2023|5.3|4.95|6440000000|3660000000|12320|1|2023-02-28|15/12/2022|3.98|3.98|3720000000|3720000000|10880|1|2022-11-14|15/09/2022|4.56|3.04|5060000000|2706000000|13430|1|2022-08-14|15/06/2022|4.09|4.09|3200000000|3200000000|12890|1|2022-05-25|15/03/2022|4.43|4.43|3210000000|3210000000|10880|1|2022-03-31|15/12/2021|2.65|2.65|3140000000|1826000000|12770|1|2021-11-15|15/09/2021|3.29|2.59|3410000000|1679000000|11350|1|2021-08-16|15/06/2021|3.87|2.28|2650000000|2650000000|10480|1|2021-05-18|15/03/2021|2.64|1.65|2940000000|1591000000|9380|1|2021-03-02|15/12/2020|1.97|1.54|2730000000|1539000000|7912|1|2020-11-16|15/09/2020|1.65|1.12|2410000000|1870000000|7345|1|2020-08-26|15/06/2020|1.49|1.49|1800000000|1830000000|7041|1
2025-04-07 05:46:44|08743|10940|/equities/naphta|TA125|NFTA|ILS|Energy|Oil \u0026 Gas|Israel|IL0006430156|320||2.19B|2190000000|2309|15961|18.23|-2695|2280-2389|2309|94689373|0.85|6.64|2.45B|2450000000|3.58|180.16|7.8|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||24|4|23|0.0057|0|0|3.6452|0.027|2654.2174|83.4148|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1|2022-08-28|15/06/2022|0.01||482600000||2163|1|2022-05-26|15/03/2022|1.19||416200000||1773|1|2022-03-27|15/12/2021|2.22||392200000||1885|1|2021-11-25|15/09/2021|1.59||415000000||1651|1|2021-08-26|15/06/2021|0.38||274000000||1144|1|2021-05-26|15/03/2021|0.22||278200000||1180|1|2021-03-25|15/12/2020|1.5||402400000||1161|1|2020-11-24|15/09/2020|0.45||432100000||1213|1|2020-08-20|15/06/2020|-0.1||248500000||1093|1|2020-07-02|15/03/2020|0.57||556000000||916|1|2020-03-30|15/12/2019|0.7||516100000||895|1|2019-11-28|15/09/2019|0.38||548800000||1561|1|2019-08-29|15/06/2019|0.8||487900000||1599|1|2019-05-26|15/03/2019|1.51||542900000||1679|1|2019-03-28|15/12/2018|0.54||533700000||1792|1|2018-11-22|15/09/2018|1.69||573500000||1915|1|2018-08-22|15/06/2018|0.44||515100000||1667|1|2018-05-27|15/03/2018|0.26||460200000||1677|1
2025-04-07 05:46:53|08744|1173275|/equities/nayax|TA125|NYAX|ILS|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Israel|IL0011751166|1100|Nayax Ltd|4.39B|4390000000|11990|52859|24.34|-14500|11810-12510|11990|36607407|-0.31|-223.48|314.01M|314010000|-0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3852.13|5|4256.4|3500|3|4|2|0.0048|0|0|-1|-0.2561|0|4719.275|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1|2021-05-10|15/12/2020|-0.02||78780000||||||||||||||||||||
2025-04-07 05:47:00|08745|12104|/equities/neto-malinda|TA125|NTML|ILS|Consumer Non-Cyclicals|Food \u0026 Tobacco|Israel|IL0011050973|1329||1.94B|1940000000|9816|21226|85.45|-10340|9165-10000|9816|19790238|0.2|9.91|4.8B|4800000000|10.32|239.51|2.44|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||24|4|23|0.0095|0|0|0.0771|0.0327|1446.5|47.7787|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1|2022-08-25|15/06/2022|2.23||1100000000||13150|1|2022-05-26|15/03/2022|2.2||947300000||15210|1|2022-03-27|15/12/2021|2.2||911200000||15190|1|2021-11-24|15/09/2021|2.68||859500000||10890|1|2021-08-24|15/06/2021|2.24||777600000||7603|1|2021-05-27|15/03/2021|2.12||782600000||7338|1|2021-03-22|15/12/2020|1.45||704300000||6727|1|2020-11-22|15/09/2020|2.35||798700000||6601|1|2020-08-17|15/06/2020|1.74||688900000||6140|1|2020-05-19|15/03/2020|1.51||820200000||5834|1|2020-03-19|15/12/2019|0.72||634800000||4772|1|2019-11-27|15/09/2019|1.73||729200000||5083|1|2019-08-29|15/06/2019|1.23||649200000||4300|1|2019-05-29|15/03/2019|0.96||615700000||4757|1|2019-03-28|15/12/2018|0.84||570100000||4699|1|2018-11-29|15/09/2018|1.39||640800000||4937|1|2018-08-27|15/06/2018|0.63||542800000||5113|1|2018-05-31|15/03/2018|0.94||630200000||5285|1
2025-04-07 05:47:09|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|NICE|ILS|Technology|Software \u0026 IT Services|Israel|IL0002730112|8726|NICE Ltd|34.33B|34330000000|54280|141053|-42.41|-92190|52710-54690|54280|63249843|0.42|20.87|2.74B|2740000000|6.97|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21125|1|21125|21125|47|4|45|0.0097|0.9933|0.3981|0.0967|0.1048|2905.5902|747.7671|2025-05-08|15/03/2025||10.16||2500000000|54280|1|2025-02-20|15/12/2024|10.71|10.91|2560000000|2660000000|62510|1|2024-11-14|15/09/2024|10.77|9.95|2580000000|2550000000|74200|1|2024-08-15|15/06/2024|9.73|9.53|2450000000|2450000000|61420|1|2024-05-16|15/03/2024|9.54|9.54|2440000000|2440000000|83100|1|2024-02-22|15/12/2023|8.58|8.58|2270000000|2270000000|83190|1|2023-11-16|15/09/2023|8.5|8.5|2250000000|2250000000|68300|1|2023-08-17|15/06/2023|8.07|8.07|2200000000|2200000000|80940|1|2023-05-11|15/03/2023|7.4|7.4|2080000000|2080000000|69300|1|2023-02-23|15/12/2022|7.4|7.4|2060000000|2060000000|78350|1|2022-11-10|15/09/2022|6.68|6.68|1930000000|1930000000|59710|1|2022-08-18|15/06/2022|6.04|6.04|1720000000|1720000000|75160|1|2022-05-12|15/03/2022|6.2|6.2|1820000000|1820000000|63830|1|2022-02-17|15/12/2021|5.55|5.55|1650000000|1650000000|83150|1|2021-11-11|15/09/2021|5.24|5.08|1540000000|1500000000|90460|1|2021-08-05|15/06/2021|5.04|4.91|1470000000|1470000000|88660|1|2021-05-13|15/03/2021|5.06|4.88|1500000000|1470000000|73980|1|2021-02-18|15/12/2020|5.27|5.08|1440000000|1420000000|86730|1|2020-11-12|15/09/2020|4.75|4.73|1390000000|1390000000|80340|1|2020-08-06|15/06/2020|4.66|4.57|1340000000|1350000000|71560|1
2025-04-07 05:47:19|08747|11047|/equities/nova-measuring|TA125|NVMI|ILS|Technology|Semiconductors \u0026 Semiconductor Equipment|Israel|IL0010845571|1177|Nova|18.25B|18250000000|62320|97844|-5.53|-103000|61100-63390|62320|29278991|1.43|26.47|672.4M|672400000|6.31|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||45|4|41|0.0345|0.0605|-0.0712|0.0391|0.1824|2131.4367|623.63|2025-07-31|15/06/2025||7.51||771690000|62320|1|2025-05-08|15/03/2025||7.4||751530000|62320|1|2025-02-13|15/12/2024|6.92|6.74|694260000|691180000|86680|1|2024-11-07|15/09/2024|6.47|6.32|665770000|647160000|71130|1|2024-08-08|15/06/2024|6.1|5.02|594300000|547640000|72540|1|2024-05-09|15/03/2024|5.18|5.18|528830000|528830000|68200|1|2024-02-15|15/12/2023|4.93|4.93|486360000|486360000|57830|1|2023-11-09|15/09/2023|4.73|4.73|494980000|494980000|38730|1|2023-08-03|15/06/2023|3.91|3.91|452630000|452630000|44410|1|2023-05-11|15/03/2023|4.48|4.48|481670000|481670000|33560|1|2023-02-15|15/12/2022|4.52|4.52|533820000|533820000|32010|1|2022-11-03|15/09/2022|4.44|4.44|515150000|515150000|26350|1|2022-08-04|15/06/2022|4.15|4.15|473710000|473710000|35010|1|2022-05-12|15/03/2022|4.48|4.48|461600000|461600000|32450|1|2022-02-24|15/12/2021|3.54|3.54|397880000|397880000|36310|1|2021-11-04|15/09/2021|3.61|2.94|350370000|328160000|34770|1|2021-08-05|15/06/2021|2.89|2.36|313960000|287860000|31400|1|2021-05-06|15/03/2021|2.28|2.07|274250000|261590000|29650|1|2021-02-18|15/12/2020|1.8|1.7|249930000|230400000|26730|1|2020-11-12|15/09/2020|1.92|1.59|234150000|222250000|20810|1
2025-04-07 05:47:27|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|NVLG|ILS|Industrials|Freight \u0026 Logistics Services|Israel|IL0011401515|955||771.88M|771880000|151.1|353276|3.64|-196|150.2-158.9|151.1|510842456|0.38|21.39|2.02B|2020000000|0.08|7.83|5.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|2.1|1|2.1|2.1|31|4|23|-0.0081|0|0|-0.058|0.0329|2847.1739|100.2674|2024-11-19|15/09/2024|||||162.5|1|2024-08-21|15/06/2024|||||139.5|1|2024-05-20|15/03/2024|||||153.30000305176|1|2024-03-26|15/12/2023|||||157.5|1|2023-11-15|15/09/2023|||||157.60000610352|1|2023-08-15|15/06/2023|||||186|1|2023-05-17|15/03/2023|||||182.89999389648|1|2023-03-13|15/12/2022|0.03||383500000||171.69999694824|1|2022-11-16|15/09/2022|0.02||387700000||279.60000610352|1|2022-08-16|15/06/2022|0.02||361400000||333|1|2022-05-18|15/03/2022|0.02||375400000||334.20001220703|1|2022-03-02|15/12/2021|0.02||299700000||312.89999389648|1|2021-11-17|15/09/2021|0.02||329900000||305.70001220703|1|2021-09-01|15/06/2021|0.02||309700000||290.70001220703|1|2021-06-02|15/03/2021|0.02||316100000||305.5|1|2021-03-03|15/12/2020|0.02||273800000||298|1|2020-12-02|15/09/2020|0.02||290500000||322.5|1|2020-09-02|15/06/2020|0.02||267300000||270.10000610352|1|2020-06-03|15/03/2020|0.03||302100000||269.29998779297|1|2020-02-26|15/12/2019|0.01||224400000||207.60000610352|1
2025-04-07 05:47:38|08749|11973|/equities/one-software|TA125|ONE|ILS|Technology|Software \u0026 IT Services|Israel|IL0001610182|7057||4.69B|4690000000|6550|74066|22.09|-7462|6375-6808|6550|71581905|0.41|22|4B|4000000000|3.22|212.18|3.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||25|4|24|0.0193|0|0|0.2059|0.2403|1181.2108|277.9583|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1|2022-11-15|15/09/2022|0.58||792300000||5000|1|2022-08-16|15/06/2022|0.56||777700000||5730|1|2022-05-17|15/03/2022|0.53||789500000||5060|1|2022-02-15|15/12/2021|1.84||2720000000||5490|1|2021-11-18|15/09/2021|0.42||624400000||5275|1|2021-08-17|15/06/2021|0.42||702000000||4814|1|2021-05-12|15/03/2021|4.63||657100000||4094|1|2021-02-15|15/12/2020|4.62||587900000||4589|1|2020-11-15|15/09/2020|3.53||458800000||3500|1|2020-08-18|15/06/2020|2.78||409900000||2710|1|2020-05-24|15/03/2020|2.74||431600000||2651|1|2020-03-16|15/12/2019|3.15||415700000||1899|1|2019-11-18|15/09/2019|3.05||377300000||2440|1|2019-08-19|15/06/2019|3.24||397100000||2141|1|2019-05-20|15/03/2019|2.68||418200000||1634|1|2019-03-13|15/12/2018|2.83||400100000||14040|1|2018-11-15|15/09/2018|2.15||327000000||14190|1|2018-08-14|15/06/2018|2.37||348300000||14090|1
2025-04-07 05:47:46|08750|1043291|/equities/opc-energy|TA125|OPCE|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|IL0011415713|149|OPC Energy Ltd|7.9B|7900000000|3091|329534|23.69|-3609|3075-3141|3091|255720714|0.01|67.2|2.78B|2780000000|0.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||24|4|23|-0.0554|0|0|-1.7876|0.0464|2049.0181|466.0417|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1|2022-08-25|15/06/2022|-0.06||405000000||4170|1|2022-05-25|15/03/2022|0.38||468000000||3261|1|2022-03-27|15/12/2021|-0.25||427000000||3887|1|2021-11-28|15/09/2021|-0.48||430000000||3378|1|2021-08-25|15/06/2021|-0.45||342000000||2915|1|2021-05-31|15/03/2021|0.04||376000000||3454|1|2021-03-25|15/12/2020|-0.43||347500000||3375|1|2020-11-18|15/09/2020|0.08||400300000||3300|1|2020-08-18|15/06/2020|-0.13||264900000||2981|1|2020-05-27|15/03/2020|0.19||312600000||2778|1|2020-02-27|15/12/2019|0.09||312100000||2564|1|2019-10-27|15/09/2019|0.26||359300000||2891|1|2019-08-14|15/06/2019|||304900000||2872|1|2019-05-29|15/03/2019|0.3||353700000||2404|1|2019-03-28|15/12/2018|-0.02||313800000||2219|1|2018-11-14|15/09/2018|0.23||341900000||1838|1|2018-08-14|15/06/2018|0.01||301100000||1795|1|2018-05-21|15/03/2018|0.33||349700000||1677|1
2025-04-07 05:47:50|08751|41400|/equities/opko-health?cid=41400|TA125|OPK|ILS|Healthcare|Healthcare Providers \u0026 Services|Israel|US68375N1037|2997|Opko Health Inc|3.88B|3880000000|576.8|501926|12.41|-734.4|562.2-595.8|576.8|671550270|1.71|-23.21|713.14M|713140000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|3.992|6|8.5|2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:47:58|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|ORA|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|US6866881021|1512|Ormat Technologies Inc|15.43B|15430000000|26000|75156|7.88|-31740|25860-26350|26000|60500580|0.51|33.12|879.65M|879650000|2.05|175.42|0.67|2025-05-07 00:00:00|2025-05-07|sell|sell|neutral|buy|strong_buy|neutral|neutral|neutral|neutral|82.8|10|100|75|25|4|22|-0.0075|0.023|-0.0026|0.0781|0.015|18810.1591|2122.6373|2025-07-30|15/06/2025||0.4356||228210000|26000|1|2025-05-07|15/03/2025||0.5963||228540000|26000|1|2025-02-26|15/12/2024|0.67|0.5121|230740000|236450000|24270|1|2024-11-06|15/09/2024|0.36|0.3114|211800000|215530000|30320|1|2024-08-06|15/06/2024|0.37|0.39|213000000|214070000|27810|1|2024-05-08|15/03/2024|0.64|0.64|224200000|224200000|25530|1|2024-02-21|15/12/2023|0.59|0.59|241340000|241340000|24650|1|2023-11-08|15/09/2023|0.59|0.59|208100000|208100000|24960|1|2023-08-02|15/06/2023|0.4|0.4|194800000|194800000|29410|1|2023-05-09|15/03/2023|0.51|0.51|185200000|185200000|30770|1|2023-02-22|15/12/2022|0.32|0.32|205500000|205500000|33220|1|2022-11-02|15/09/2022|0.32|0.32|175900000|175900000|32110|1|2022-08-03|15/06/2022|0.2|0.2|169080000|169080000|29600|1|2022-05-02|15/03/2022|0.33|0.33|183700000|183700000|25850|1|2022-02-23|15/12/2021|0.34|0.34|191000000|191000000|21200|1|2021-11-03|15/09/2021|0.26|0.26|158840000|158840000|23250|1|2021-08-04|15/06/2021|0.23|0.23|146900000|146900000|22950|1|2021-05-05|15/03/2021|0.27|0.27|166400000|166400000|22820|1|2021-02-24|15/12/2020|0.39|0.39|179400000|179400000|33070|1|2020-11-03|15/09/2020|0.31|0.31|158950000|158950000|24400|1
2025-04-07 05:48:08|08753|1168509|/equities/oy-nofar-energy|TA125|NOFR|ILS|Utilities|Electrical Utilities \u0026 IPPs|Israel|IL0011708778|97|OY Nofar Energy Ltd|2.88B|2880000000|8100|53699|-8.78|-9653|8011-8357|8100|35540512|0.49|-111.67|||-0.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.0687|0|0|-5.1364|0.1457|-1508.61|1104.8718|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1|2022-08-31|15/06/2022|||92930000||10240|1|2022-05-31|15/03/2022|-0.3||91920000||8961|1|2022-03-29|15/12/2021|-0.1||92160000||8536|1|2021-11-30|15/09/2021|0.02||99630000||9969|1|2021-08-24|15/06/2021|0.08||90350000||7508|1|2021-05-25|15/03/2021|0.03||78630000||8712|1|2021-05-25|15/03/2020|-0.01||31710000||8712|1|2021-03-30|15/12/2020|-5.15||148900000||8500|1|2020-12-08|15/06/2020|0.19||65690000||||2020-12-08|15/12/2019|0.16||75270000|||||||||||
2025-04-07 05:48:18|08754|10954|/equities/partner-comms|TA125|PTNR|ILS|Technology|Telecommunications Services|Israel|IL0010834849|2405||4.54B|4540000000|2435|308206|53.34|-2805|2403-2502|2435|186415367|0.55|16.39|3.32B|3320000000|1.49|134.11|5.51|2025-05-27 00:00:00|2025-05-27|sell|buy|buy|sell|strong_sell|strong_buy|sell|neutral|strong_buy|2900|2|3100|2700|47|4|43|0.0157|0.9708|-0.009|0.2722|-0.0124|5166.1448|97.2286|2025-05-27|15/03/2025|||||2435|1|2025-03-08|15/12/2024|0.43|0.0116|805000000|800760000|2549|1|2024-11-13|15/09/2024|0.46|0.354|851000000|821600000|1625|1|2024-08-12|15/06/2024|0.31|0.12|823000000|842620000|1610|1|2024-05-20|15/03/2024||0.19|845000000|845000000|1608|1|2024-03-11|15/12/2023|0.14|0.14|806000000|806000000|1605|1|2023-11-14|15/09/2023|0.3|0.3|829000000|829000000|1362|1|2023-08-14|15/06/2023|0.29|0.29|850000000|850000000|1564|1|2023-05-23|15/03/2023|||||1645|1|2023-03-30|15/12/2022|-1.28|0.32|859000000|899000000|1654|1|2022-11-23|15/09/2022|0.28|0.28|891000000|891000000|2685|1|2022-08-11|15/06/2022|0.26|0.26|859000000|859000000|2805|1|2022-05-24|15/03/2022|0.21|0.21|854000000|854000000|2437|1|2022-02-28|15/12/2021|0.42|0.42|853000000|853000000|2382|1|2021-11-29|15/09/2021|0.13|0.13|837000000|837000000|1966|1|2021-08-18|15/06/2021|0.05|0.05|840000000|840000000|1399|1|2021-05-26|15/03/2021|0.03|0.03|833000000|833000000|1525|1|2021-03-25|15/12/2020|0.03|0.03|808000000|808000000|1635|1|2020-11-25|15/09/2020|-0.03|-0.03|800000000|800000000|1695|1|2020-08-18|15/06/2020|0.04|0.04|774000000|774000000|1443|1
2025-04-07 05:48:28|08755|10955|/equities/paz-oil-company|TA125|PAZ|ILS|Energy|Oil \u0026 Gas|Israel|IL0011000077|7486||5.07B|5070000000|47450|12559|28.24|-56330|47450-49480|47450|10688144|0.62|8.78|11.91B|11910000000|60.92|5244.3|11.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||45|4|34|-0.0055|0|0|10.8591|0.0691|2070.9465|31.8141|2024-11-26|15/09/2024|||||44640|1|2024-08-21|15/06/2024|||||36170|1|2024-05-22|15/03/2024|||||35820|1|2024-03-20|15/12/2023|||||38610|1|2023-11-22|15/09/2023|||||31000|1|2023-08-21|15/06/2023|||||31889.400390625|1|2023-05-30|15/03/2023|||||28403.900390625|1|2023-03-21|15/12/2022|42.33||14150000000||26319.900390625|1|2022-11-29|15/09/2022|0.2||5430000000||33513.6015625|1|2022-08-17|15/06/2022|11.8||5310000000||31771|1|2022-05-31|15/03/2022|1.4||4170000000||34619|1|2022-03-31|15/12/2021|16.33||3520000000||34923|1|2021-11-24|15/09/2021|6||3030000000||29917|1|2021-08-25|15/06/2021|-3.4||2790000000||24013|1|2021-05-26|15/03/2021|3.2||2210000000||31296|1|2021-03-22|15/12/2020|-14.13||1880000000||24191|1|2020-11-18|15/09/2020|-17.65||1870000000||24740|1|2020-08-24|15/06/2020|-0.4||1360000000||23895|1|2020-05-20|15/03/2020|-9.5||2830000000||23124|1|2020-03-19|15/12/2019|-51.66||2940000000||18170|1
2025-04-07 05:48:37|08756|24046|/equities/perion-network-ta|TA125|PERI|ILS|Technology|Software \u0026 IT Services|Israel|IL0010958192|528|Perion Network|1.26B|1260000000|2800|107599|-65.59|-7968|2772-2822|2800|45037180|1.36|28.11|498.29M|498290000|0.27|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|33|-0.0102|0.3077|-0.0081|0.1243|0.0368|906.333|122.1955|2025-07-30|15/06/2025||0.6202||325070000|2800|1|2025-05-07|15/03/2025||0.2924||296600000|2800|1|2025-02-19|15/12/2024|1.17|1.19|459280000|479180000|3551|1|2024-11-06|15/09/2024|0.8597|0.751|382000000|375800000|3165|1|2024-07-31|15/06/2024|0.9779|0.98|408810000|408810000|3132|1|2024-05-08|15/03/2024|1.63|1.63|585840000|585840000|4774|1|2024-02-07|15/12/2023|3.8|3.8|855900000|855900000|10730|1|2023-11-01|15/09/2023|3.37|3.37|744000000|744000000|10380|1|2023-08-02|15/06/2023|3.09|3.09|655480000|655480000|12880|1|2023-05-03|15/03/2023|2.18|2.18|528020000|528020000|12980|1|2023-02-08|15/12/2022|3.14|3.14|731630000|731630000|11610|1|2022-11-09|15/09/2022|2.16|2.16|562930000|562930000|7905|1|2022-08-03|15/06/2022|1.72|1.72|493530000|493530000|6473|1|2022-04-28|15/03/2022|1.46|1.46|417000000|417000000|7302|1|2022-02-09|15/12/2021|1.99|1.99|506630000|506630000|6880|1|2021-10-26|15/09/2021|1.28|1.28|387210000|387210000|7020|1|2021-08-03|15/06/2021|1.06|1.06|352430000|352430000|6059|1|2021-05-04|15/03/2021|0.6199|0.62|293030000|293030000|5750|1|2021-02-09|15/12/2020|1.46|1.46|384360000|384360000|7337|1|2020-10-28|15/09/2020|0.7152|0.72|284040000|284040000|2636|1
2025-04-07 05:48:45|08757|10953|/equities/perrigo-co?cid=10953|TA125|PRGO|ILS|||Israel|IE00BGH1M568|8379|Perrigo Company PLC|13.39B|13390000000|11870|288067|0|-11870|11790-11870|11830|136458620|0.474|-24.16|4.37B|4370000000|-1.25|1.04|2.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.6|6|42|27|30|4|22|-0.0273|0.0139|-0.0054|-0.0579|-0.0199|1506.0735|176.7027|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1|2021-11-10|15/09/2021|1.4|2.06|3250000000|3350000000|14700|1|2021-08-11|15/06/2021|1.62|1.96|3170000000|3330000000|15660|1|2021-05-11|15/03/2021|1.64|1.85|3320000000|3350000000|14030|1|2021-03-01|15/12/2020|3.07|3.27|4260000000|4300000000|13460|1|2020-11-04|15/09/2020|3.14|2.86|4100000000|4200000000|15900|1|2020-08-05|15/06/2020|3.5|3.01|4150000000|4220000000|18640|1|2020-04-30|15/03/2020|3.96|3.69|4650000000|4810000000|18230|1|2020-02-27|15/12/2019|3.67|3.68|4570000000|4510000000|21190|1|2019-11-06|15/09/2019|3.63|3.25|4180000000|4200000000|18750|1|2019-08-08|15/06/2019|2.99|2.82|3920000000|4030000000|17290|1|2019-05-08|15/03/2019|3.82|3.34|4190000000|4150000000|17410|1|2019-02-27|15/12/2018|3.51|3.66|4350000000|4350000000|17670|1|2018-11-08|15/09/2018|4|3.69|4160000000|4240000000|27290|1|2018-08-09|15/06/2018|4.5|4.32|4370000000|4430000000|28900|1|2018-05-08|15/03/2018|4.54|3.98|4390000000|4210000000|27900|1|2018-03-01|15/12/2017|4.41||4410000000|4360000000|28760|1|2017-11-09|15/09/2017|4.89||4280000000|4220000000|28170|1|2017-08-10|15/06/2017|4.37||4430000000|4200000000|23300|1
2025-04-07 05:48:53|08758|10950|/equities/phoenix-ord1|TA125|PHOE|ILS|Financials|Insurance|Israel|IL0007670123|4938|Phoenix Holdings Ltd|16.34B|16340000000|6515|628819|77.38|-7464|6490-6620|6515|250784965|0.52|9.27|28.06B|28060000000|7.03|332.67|5.11|2025-05-29 00:00:00|2025-05-29|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|7600|2|8400|6800|35|2|29|0.0119|0.5115|0|0.075|0.4816|1223.7103|130.3839|2025-05-29|15/03/2025|||||6515|1|2025-03-13|15/12/2024|3.2|0.56|||6750|1|2024-11-27|15/09/2024|2.46|1.65|||4761|1|2024-08-22|15/06/2024|1.52|1.67|||3722|1|2024-05-29|15/03/2024|0.86|0.86|||3505|1|2024-03-27|15/12/2023|2.62|2.62|||3672|1|2023-12-04|15/09/2023|0.44|0.44|||3591|1|2023-08-24|15/06/2023|1.51|1.51|||3831|1|2023-05-31|15/03/2023|||||3964|1|2023-03-22|15/12/2022|0.37|0.37|2940000000||3566|1|2022-11-30|15/09/2022|0.71|0.71|3000000000||3928|1|2022-08-26|15/06/2022|0.74|0.74|3040000000||4067|1|2022-05-31|15/03/2022|2.63||2930000000||3726|1|2022-03-29|15/12/2021|2.38||3280000000||4061|1|2021-11-30|15/09/2021|1.6||2750000000||3875|1|2021-08-30|15/06/2021|2.43||2860000000||3554|1|2021-05-27|15/03/2021|1.23||2530000000||3162|1|2021-03-25|15/12/2020|2.54||2520000000||2812|1|2020-11-25|15/09/2020|0.93||2410000000||2093|1|2020-08-30|15/06/2020|1.75||2380000000||1631|1
2025-04-07 05:49:02|08759|10951|/equities/plason|TA125|PLSN|ILS|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Israel|IL0010816036|2454||1.68B|1680000000|17640|6464|17.37|-22140|17600-18500|17640|9547955|0.53|11.85|1.71B|1710000000|15.06|700|3.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||31|4|23|0.0013|0|0|0.1669|0.0119|1799.1819|119.5087|2024-11-27|15/09/2024|||||15600|1|2024-08-29|15/06/2024|||||13180|1|2024-05-30|15/03/2024|||||14050|1|2024-03-28|15/12/2023|||||14560|1|2023-11-23|15/09/2023|||||14890|1|2023-08-23|15/06/2023|||||16940|1|2023-05-25|15/03/2023|||||16600|1|2023-03-01|15/12/2022|2.09||373500000||14350|1|2022-11-24|15/09/2022|1.72||383700000||15580|1|2022-08-24|15/06/2022|2.16||423000000||18820|1|2022-05-26|15/03/2022|3.47||404900000||16030|1|2022-03-02|15/12/2021|-0.77||355300000||23020|1|2021-11-25|15/09/2021|3.54||410700000||21720|1|2021-09-01|15/06/2021|5.28||412200000||23960|1|2021-06-02|15/03/2021|3.24||371400000||17870|1|2021-03-03|15/12/2020|2.29||322300000||16730|1|2020-12-02|15/09/2020|3.09||332800000||15280|1|2020-09-02|15/06/2020|2.38||308800000||13920|1|2020-06-03|15/03/2020|2.45||323900000||11890|1|2020-02-26|15/12/2019|1.85||293600000||15310|1
2025-04-07 05:49:09|08760|11994|/equities/prop-build|TA125|PTBL|ILS|Real Estate|Real Estate Operations|Israel|IL0006990175|73|Propert \u0026 Buil|1.53B|1530000000|20690|6917|-3.68|-29920|20400-21130|20690|7383332|1.15|6.16|991M|991000000|33.59|2031.6|9.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0088|0|0|-4.8229|-4.7584|-998.0704|-1322.4392|2024-11-18|15/09/2024|||||27420|1|2024-08-13|15/06/2024|||||19160|1|2024-05-15|15/03/2024|||||19720|1|2024-02-28|15/12/2023|||||20540|1|2023-11-07|15/09/2023|||||14040|1|2023-08-15|15/06/2023|||||15270|1|2023-05-17|15/03/2023|18.63||178000000||17000|1|2023-03-01|15/12/2022|-14.22||685000000||18010|1|2022-11-08|15/09/2022|10.7||464000000||23500|1|2022-08-16|15/06/2022|24.8||871000000||37170|1|2022-05-11|15/03/2022|117.6||159000000||35850|1|2022-03-02|15/12/2021|-1.48||17000000||44050|1|2021-11-09|15/09/2021|9.21||166000000||46400|1|2021-08-17|15/06/2021|5.69||187000000||39200|1|2021-05-12|15/03/2021|19.05||161000000||39570|1|2021-03-03|15/12/2020|-20.82||-77000000||28850|1|2020-11-10|15/09/2020|-7.19||101000000||27050|1|2020-08-11|15/06/2020|-11.91||121000000||23850|1|2020-05-13|15/03/2020|-18.42||-1000000||24200|1|2020-02-26|15/12/2019|-26.67||752000000||36890|1
2025-04-07 05:49:14|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|DRS|ILS|Industrials|Aerospace \u0026 Defense|Israel|IL0010826506|308|Leonardo DRS Inc|8.59B|8590000000|3352|47067|0|-3352|3307-3395|3315|260187260|0.963|88.74|2.65B|2650000000|0.117|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|37.5|8|42|33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:49:23|08762|10956|/equities/rami-levi|TA125|RMLI|ILS|Consumer Cyclicals|Diversified Retail|Israel|IL0011042491|5877||3.58B|3580000000|26000|21043|25.85|-28000|25910-26950|26000|13775583|-0.04|14.79|7.38B|7380000000|17.51|1742.21|6.7|2025-05-26 00:00:00|2025-05-26|sell|buy|buy|neutral|buy|strong_buy|neutral|buy|strong_buy|282.5|2|285|280|37|4|31|-0.0006|0.0487|-0.0613|0.0747|0.0331|2185.9614|46.9074|2025-05-26|15/03/2025|||||26000|1|2025-03-27|15/12/2024|||||24900|1|2024-11-29|15/09/2024|||||24350|1|2024-08-22|15/06/2024|||||22220|1|2024-05-27|15/03/2024|||||20250|1|2024-03-28|15/12/2023||3.27||2010000000|22150|1|2023-11-30|15/09/2023||3.22||1990000000|21470|1|2023-08-24|15/06/2023||3.01||1920000000|21500|1|2023-05-29|15/03/2023|2.8|2.8|1850000000|1850000000|20920|1|2023-03-30|15/12/2022|3.63||1700000000||20970|1|2022-11-28|15/09/2022|1.93||1750000000||24970|1|2022-08-25|15/06/2022|2.47||1740000000||26500|1|2022-05-30|15/03/2022|2.12||1860000000||24200|1|2022-03-31|15/12/2021|2.12||1630000000||25000|1|2021-11-25|15/09/2021|2.97||1620000000|1720000000|26000|1|2021-08-26|15/06/2021|2.12||1400000000|1400000000|22450|1|2021-05-31|15/03/2021|2.12||1610000000||21170|1|2021-04-01|15/12/2020|4.57||1580000000|1580000000|21710|1|2020-11-26|15/09/2020|2.12||1650000000|1650000000|22110|1|2020-08-27|15/06/2020|2.49||1520000000||20200|1
2025-04-07 05:49:33|08763|11062|/equities/ratio-par|TA125|RATIp|ILS|Energy|Oil \u0026 Gas|Israel|IL0003940157|0||4.41B|4410000000|392.4|1338066|36.58|-443.9|380.6-400|392.4|1123871146|1.08|8.45|310.93M|310930000|0.12|22.76|5.8|2025-06-03 00:00:00|2025-06-03|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|buy|strong_buy|||||45|4|4|-0.0005|0|0|-0.3333|-0.0446|-733.75|170.31|2025-06-03|15/03/2025|||||392.39999389648|1|2025-02-26|15/12/2024|||||426|1|2024-11-27|15/09/2024|||||351.39999389648|1|2024-08-20|15/06/2024|||||280|1|2024-05-28|15/03/2024|||||267.20001220703|1|2024-02-28|15/12/2023|||||283.60000610352|1|2023-11-29|15/09/2023|||||284.89999389648|1|2023-08-22|15/06/2023|||||307.89999389648|1|2023-05-30|15/03/2023|||||284|1|2023-03-01|15/12/2022|||343800000|343800000|202.5|1|2022-11-30|15/09/2022|||359860000|359860000|245|1|2022-08-23|15/06/2022|||||265.5|1|2022-05-31|15/03/2022|||271990000|271990000|278.5|1|2022-03-22|15/12/2021|||||214|1|2021-11-24|15/09/2021|||||146.19999694824|1|2021-08-18|15/06/2021|||||127.90000152588|1|2021-05-31|15/03/2021|||||139.60000610352|1|2021-03-22|15/12/2020|||||137.5|1|2020-11-24|15/09/2020|||||133.69999694824|1|2020-08-20|15/06/2020|||||92.199996948242|1
2025-04-07 05:49:40|08764|11064|/equities/reit-1|TA125|RIT1|ILS|Real Estate|Residential \u0026 Commercial REITs|Israel|IL0010989205|0||3.45B|3450000000|1771|354787|16.51|-2065|1771-1821|1771|194822998|0.49|11.8|489.67M|489670000|1.5|83.5|4.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|2100|1|2100|2100|27|2|25|0.0046|0|0|1.0867|0.033|3308.5783|1990.2296|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1|2022-11-16|15/09/2022|0.19||101700000||1960|1|2022-08-15|15/06/2022|1.45||95160000||2131|1|2022-05-16|15/03/2022|0.15||88560000||2020|1|2022-03-14|15/12/2021|1.62||88820000||2040|1|2021-11-15|15/09/2021|0.45||86020000||2085|1|2021-08-11|15/06/2021|0.51||81650000||1766|1|2021-05-13|15/03/2021|0.23||72220000||1720|1|2021-03-15|15/12/2020|0.22||73740000||1535|1|2020-11-15|15/09/2020|0.32||78030000||1515|1|2020-08-13|15/06/2020|0.03||73400000||1323|1|2020-05-21|15/03/2020|0.28||82660000||1456|1|2020-03-15|15/12/2019|1.23||83550000||1690|1|2019-11-17|15/09/2019|0.45||86350000||2145|1|2019-08-01|15/06/2019|0.38||84180000||1833|1|2019-05-15|15/03/2019|0.31||80900000||1625|1|2019-03-13|15/12/2018|0.62||80630000||1555|1|2018-11-14|15/09/2018|0.36||80970000||1494|1|2018-08-13|15/06/2018|0.27||77020000||1431|1
2025-04-07 05:49:50|08765|1173540|/equities/retailors|TA125|RTLS|ILS|Consumer Cyclicals|Specialty Retailers|Israel|IL0011754889|4474||3.63B|3630000000|7495|32071|-14.83|-9199|7340-7632|7495|48493890|0.39|35.5|2.41B|2410000000|2.32|231.43|3.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|102|1|102|102|11|4|10|0.0382|0|0|-0.046|0.1028|6277.784|347.686|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1|2022-08-23|15/06/2022|0.46||353800000||7850|1|2022-03-31|15/03/2022|0.08||287300000||7477|1|2022-03-21|15/12/2021|0.88||368000000||8000|1|2021-11-21|15/09/2021|0.61||341600000||8370|1|2021-08-23|15/06/2021|0.3||240900000||6134|1|2021-08-23|15/06/2020|0.25||124900000||6134|1|2021-05-24|15/03/2021|-0.23||173100000||6305|1|2021-05-24|15/03/2020|0.08||130100000||6305|1|2021-05-13|15/12/2020|-0.6||637700000||||||||||||
2025-04-07 05:49:55|08766|11090|/equities/sapiens--international?cid=11090|TA125|SPNS|ILS|Technology|Software \u0026 IT Services|Israel|KYG7T16G1039|4850|Sapiens International Corporation NV|5.35B|5350000000|9830|52645|-17.33|-14980|9720-9999|9830|55887225|1.17|19.78|542.38M|542380000|1.29|353.83|3.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|buy|sell|strong_sell|neutral|neutral|29|5|35|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 05:50:03|08767|11072|/equities/sella-cap-re|TA125|SLARL|ILS|Real Estate|Residential \u0026 Commercial REITs|Israel|IL0011096448|2|Sella Real Estate|1.82B|1820000000|818.1|524790|9.87|-995|800-825.7|818.1|222517976|0.66|8.61|371M|371000000|0.95|56|6.85|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||24|4|23|0.0168|0|0|0.6337|0.0319|1203.8078|763.5509|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1|2022-08-30|15/06/2022|0.27||74600000||1035|1|2022-05-05|15/03/2022|0.21||71400000||1060|1|2022-02-08|15/12/2021|1||72000000||1118|1|2021-11-01|15/09/2021|0.28||65800000||1061|1|2021-08-12|15/06/2021|0.22||64400000||882|1|2021-05-26|15/03/2021|0.19||58400000||889|1|2021-03-18|15/12/2020|0.47||58100000||709.20001220703|1|2020-11-29|15/09/2020|0.05||60900000||775|1|2020-08-19|15/06/2020|0.1||56700000||577.70001220703|1|2020-05-27|15/03/2020|0.18||61900000||707.90002441406|1|2020-02-12|15/12/2019|0.44||59300000||1114|1|2019-11-03|15/09/2019|0.54||59800000||970|1|2019-09-25|15/06/2019|0.22||60200000||895.5|1|2019-05-26|15/03/2019|0.3||57700000||707.5|1|2019-02-11|15/12/2018|0.16||54700000||621.20001220703|1|2018-10-31|15/09/2018|0.15||53700000||618|1|2018-08-31|15/06/2018|0.12||53900000||648.09997558594|1|2018-04-30|15/03/2018|0.1||49100000||660.59997558594|1
2025-04-07 05:50:10|08768|945144|/equities/shapir-engineering-industry|TA125|SPEN|ILS|Basic Materials|Construction Materials|Israel|IL0011338758|3150||8.09B|8090000000|2263|297146|17.19|-3027|2256-2319|2263|357371014|0.33|49.02|5.09B|5090000000|0.5|22.38|0.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||24|4|23|0.0095|0|0|0.099|0.0329|2285.4665|204.0274|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1|2022-08-22|15/06/2022|0.23||1010000000||3251|1|2022-05-25|15/03/2022|0.24||921700000||2700|1|2022-03-24|15/12/2021|0.46||972900000||3134|1|2021-11-24|15/09/2021|0.24||1100000000||2674|1|2021-08-16|15/06/2021|0.28||966700000||2513|1|2021-05-26|15/03/2021|0.22||855300000||2526|1|2021-03-22|15/12/2020|0.25||936700000||2286|1|2020-11-23|15/09/2020|0.32||989900000||2217|1|2020-08-17|15/06/2020|0.15||772700000||2474|1|2020-05-21|15/03/2020|0.17||772900000||2345|1|2020-03-23|15/12/2019|0.16||810700000||1910|1|2019-11-28|15/09/2019|0.19||676600000||2057|1|2019-08-19|15/06/2019|0.19||716500000||1565|1|2019-05-29|15/03/2019|0.27||719500000||1316|1|2019-03-24|15/12/2018|0.25||755200000||1235|1|2018-11-28|15/09/2018|0.19||781500000||1239|1|2018-08-31|15/06/2018|0.19||723600000||1183|1|2018-05-30|15/03/2018|0.17||768500000||1125|1
2025-04-07 05:50:17|08769|10960|/equities/shikun---binui|TA125|SKBN|ILS|Industrials|Construction \u0026 Engineering|Israel|IL0010819428|6948||5.66B|5660000000|1033|943619|18.61|-1487|1001-1046|1033|547612482|0.79|-27.71|8.47B|8470000000.000001|-0.53|||2025-05-29 00:00:00|2025-05-29|sell|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|sell|||||39|4|28|-0.0029|-0.1176|-0.2534|-9.2296|0.0322|-3466.267|100.3221|2025-05-29|15/03/2025|||||1033|1|2025-03-26|15/12/2024|||||1032|1|2024-11-29|15/09/2024|||||1188|1|2024-08-21|15/06/2024|||||863|1|2024-05-30|15/03/2024|||||762.40002441406|1|2024-03-27|15/12/2023|||||948.79998779297|1|2023-11-30|15/09/2023|||||1081|1|2023-08-23|15/06/2023|||||934.79998779297|1|2023-05-29|15/03/2023|||||849.5|1|2023-03-29|15/12/2022|-0.25||2430000000||740|1|2022-12-01|15/09/2022|-0||1930000000||1323.3988037109|1|2022-08-31|15/06/2022|0.24||1730000000||1500.8433837891|1|2022-05-31|15/03/2022|-0.22||1560000000||1633.8000488281|1|2022-03-28|15/12/2021|-0.22||1590000000||1899.5|1|2021-11-25|15/09/2021|-0.22||1510000000||2023.5999755859|1|2021-08-31|15/06/2021|-0.22||1590000000||1870|1|2021-05-31|15/03/2021|-0.22||1450000000||2196.8000488281|1|2021-03-31|15/12/2020|0.23||1750000000||1909.4000244141|1|2020-11-26|15/09/2020|-0.22||1560000000||1631.9000244141|1|2020-09-01|15/06/2020|-0.14||1640000000||1464.0999755859|1
2025-04-07 05:50:26|08770|10958|/equities/super-sol-01|TA125|SAE|ILS|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Israel|IL0007770378|15300||9.63B|9630000000|3615|577442|47.55|-4084|3552-3687|3615|266470218|0.21|14.58|15.64B|15640000000|2.47|135.1|3.74|2025-06-03 00:00:00|2025-06-03|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||39|4|34|-0.0002|-0.0983|-0.0003|-0.0523|0.0097|1930.3585|42.5482|2025-06-03|15/03/2025|||||3615|1|2025-03-31|15/12/2024|||||3573|1|2024-11-27|15/09/2024|||||3550|1|2024-08-18|15/06/2024|0.62||4000000000||2657|1|2024-05-29|15/03/2024|||3790000000|3790000000|2464|1|2024-03-27|15/12/2023||0.3|3910000000|3910000000|2630|1|2023-11-27|15/09/2023||0.29|3850000000|3850000000|1768|1|2023-08-22|15/06/2023|0.21|0.21|3700000000|3700000000|1870|1|2023-05-23|15/03/2023|0.24|0.24|3700000000|3700000000|1831|1|2023-03-21|15/12/2022|0.00||3650000000|3650000000|1764|1|2022-11-28|15/09/2022|-0.36||3810000000||2180|1|2022-08-17|15/06/2022|0.26|0.26|3700000000|3700000000|2240|1|2022-05-31|15/03/2022|0.1|0.1|3410000000|3410000000|2425|1|2022-03-23|15/12/2021|0.38|0.38|3610000000|3610000000|2910|1|2021-11-28|15/09/2021|0.31||3800000000|3800000000|2565|1|2021-08-11|15/06/2021|0.36||3590000000|3720000000|2568|1|2021-05-11|15/03/2021|0.46||3760000000|3764000000|2548|1|2021-03-03|15/12/2020|0.5||3870000000|3750000000|2736|1|2020-11-12|15/09/2020|0.41||3940000000||2466|1|2020-08-17|15/06/2020|0.34||3690000000||2409|1
2025-04-07 05:50:35|08771|10961|/equities/strauss-group|TA125|STRS|ILS|Consumer Non-Cyclicals|Food \u0026 Tobacco|Israel|IL0007460160|17860|Strauss Group|9.23B|9230000000|7918|131223|21.63|-8376|7851-8000|7918|116565373|-0.021|14.8|7.09B|7090000000|5.36|137.26|1.73|2025-06-02 00:00:00|2025-06-02|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7850|2|8200|7500|47|4|42|0.0015|-0.0155|-0.0948|0.1901|0.0252|2618.6579|117.031|2025-06-02|15/03/2025|||||7918|1|2025-03-25|15/12/2024|0.64|1.37|2870000000||7842|1|2024-11-25|15/09/2024|0.88|1.18|2990000000||6611|1|2024-08-29|15/06/2024|0.71|1.08|2750000000||5748|1|2024-05-27|15/03/2024|1.37||2590000000||6608|1|2024-03-26|15/12/2023|0.86|0.86|2700000000|2700000000|7087|1|2023-11-30|15/09/2023|1.04|1.04|2680000000|2680000000|7438|1|2023-08-15|15/06/2023|0.72|0.72|2630000000|2630000000|8649|1|2023-05-30|15/03/2023|1.15|1.15|2550000000|2550000000|8116|1|2023-03-23|15/12/2022|0.21|0.21|2460000000|2460000000|8492|1|2022-11-28|15/09/2022|0.31|0.31|2490000000|2490000000|8784|1|2022-08-16|15/06/2022|0.6|0.6|2280000000|2280000000|9108|1|2022-05-25|15/03/2022|0.37|0.37|2270000000|2270000000|8430|1|2022-03-22|15/12/2021|0.89|0.89|2260000000|2260000000|10050|1|2021-11-16|15/09/2021|1.75|1.65|2300000000|2340000000|9410|1|2021-08-17|15/06/2021|1.08|1.11|2130000000|1950000000|9050|1|2021-05-25|15/03/2021|1.77|1.09|2060000000|2207000000|9393|1|2021-03-22|15/12/2020|0.74|1.05|2070000000|2050000000|9380|1|2020-11-18|15/09/2020|1.37|1.28|2170000000|2281000000|10330|1|2020-08-17|15/06/2020|1.16|1.15|1940000000|2059000000|10060|1
2025-04-07 05:50:44|08772|11074|/equities/summit|TA125|SMT|ILS|Real Estate|Real Estate Operations|Israel|IL0010816861|894||3.65B|3650000000|5271|63160|16.02|-6276|5190-5354|5271|69266642|1.3|18.7|925.24M|925240000|2.88|54.1|1.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|||||24|4|23|0.0123|0|0|2.8283|0.0695|1539.6317|631.5113|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1|2022-08-31|15/06/2022|3||183000000||6170|1|2022-05-31|15/03/2022|0.81||160400000||6412|1|2022-03-31|15/12/2021|3.89||121400000||7346|1|2021-11-30|15/09/2021|0.17||93210000||6086|1|2021-08-31|15/06/2021|1.44||121000000||5028|1|2021-05-31|15/03/2021|0.42||107400000||5195|1|2021-03-31|15/12/2020|0.46||107400000||4899|1|2020-11-30|15/09/2020|3.86||116000000||3932|1|2020-08-31|15/06/2020|0.42||107000000||3288|1|2020-06-01|15/03/2020|0.46||112300000||3885|1|2020-04-01|15/12/2019|3.36||123500000||3250|1|2019-11-28|15/09/2019|0.5||123100000||4583|1|2019-08-29|15/06/2019|1.19||125900000||3484|1|2019-05-30|15/03/2019|0.41||143000000||3300|1|2019-04-01|15/12/2018|6.91||158400000||3213|1|2018-11-29|15/09/2018|0.52||94870000||3200|1|2018-09-03|15/06/2018|2.45||93660000||3510|1|2018-05-30|15/03/2018|0.33||91550000||3332|1
2025-04-07 05:50:53|08773|942777|/equities/tadiran-hldg|TA125|TDRN|ILS|Energy|Renewable Energy|Israel|IL0002580129|635||1.65B|1650000000|19160|12603|-33.15|-30000|18530-19270|19160|8585914|0.5|107.19|1.93B|1930000000|1.78|99|0.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|0.0022|0|0|0.1963|0.139|1832.9491|158.454|2024-11-20|15/09/2024|||||20100|1|2024-08-15|15/06/2024|||||19970|1|2024-05-23|15/03/2024|||||24760|1|2024-03-18|15/12/2023|||||27090|1|2023-11-27|15/09/2023|||||22520|1|2023-08-14|15/06/2023|||||27990|1|2023-05-31|15/03/2023|||||29780|1|2023-03-08|15/12/2022|-3.52||492700000||32210|1|2022-11-09|15/09/2022|4.32||602000000||44140|1|2022-08-10|15/06/2022|4.81||681300000||50580|1|2022-05-11|15/03/2022|4.44||505600000||43070|1|2022-03-02|15/12/2021|3.38||371200000||44680|1|2021-11-10|15/09/2021|4.49||398100000||47350|1|2021-09-01|15/06/2021|4.4||388100000||41790|1|2021-06-02|15/03/2021|3.31||290500000||39990|1|2021-03-03|15/12/2020|1.87||199400000||32600|1|2020-12-02|15/09/2020|4.36||323000000||20640|1|2020-09-02|15/06/2020|3.52||283300000||19710|1|2020-06-03|15/03/2020|2||183800000||17100|1|2020-02-26|15/12/2019|2.35||162100000||13630|1
2025-04-07 05:51:00|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|TASE|ILS|Financials|Investment Banking \u0026 Investment Services|Israel|IL0011590291|275||3.98B|3980000000|4357|273030|69.86|-4988|4140-4450|4357|91240863|0.26|45.74|437.87M|437870000|1.09|55.56|1.28|2025-05-27 00:00:00|2025-05-27|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|5200|1|5200|5200|29|4|27|-0.0612|0.1622|0.0054|0.9989|0.1035|4359.4485|494.2511|2025-05-27|15/03/2025||0.2855||114560000|4357|1|2025-03-04|15/12/2024||0.2658|115420000|107900000|4840|1|2024-11-20|15/09/2024|0.27|0.2711|109050000|107390000|4182|1|2024-08-07|15/06/2024|0.25|0.25|105110000|105110000|2805|1|2024-05-22|15/03/2024|0.2925|0.29|108290000|108290000|2500|1|2024-03-06|15/12/2023|0.22|0.22|101450000|101450000|2440|1|2023-11-21|15/09/2023|0.1865|0.19|95490000|95490000|1967|1|2023-08-07|15/06/2023|0.188|0.17|92900000|92900000|1914|1|2023-05-23|15/03/2023|0.26|0.23|100020000|100020000|1789|1|2023-03-28|15/12/2022|0.13|0.12|86320000|86320000|1772|1|2022-11-28|15/09/2022|0.085|0.08|86020000|86020000|2321|1|2022-08-08|15/06/2022|0.14|0.12|90990000|91620000|1740|1|2022-05-24|15/03/2022|0.14|0.12|91740000|91740000|1516|1|2022-03-21|15/12/2021|0.14|0.12|85730000|85730000|1452|1|2021-11-22|15/09/2021|0.09|0.08|74970000|74970000|1838|1|2021-08-11|15/06/2021|0.12|0.11|84590000|84590000|1893|1|2021-05-24|15/03/2021|0.1|0.09|78370000|78370000|2350|1|2021-03-16|15/12/2020|0.11|0.1|77480000|77480000|1967|1|2020-11-24|15/09/2020|0.05|0.05|72030000|72770000|1559|1|2020-09-02|15/06/2020|0.10|0.04|73550000|70300000|1544|1
2025-04-07 05:51:10|08775|10963|/equities/teva-pharm|TA125|TEVA|ILS|Healthcare|Pharmaceuticals|Israel|IL0006290147|34789|Teva Pharmaceutical Industries Ltd|60.56B|60560000000|5285|1277606|1.91|-8431|5180-5301|5285|1145838689|0.71|-11.46|16.54B|16540000000|-1.45|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12|1|12|12|44|4|41|-0.0126|0.8369|0.3101|0.0069|0.1158|667.928|306.5161|2025-08-06|15/06/2025||2.37||15810000000|5285|1|2025-05-07|15/03/2025||1.69||14550000000|5285|1|2025-01-29|15/12/2024|2.55|2.53|15210000000|14950000000|7960|1|2024-11-06|15/09/2024|2.58|2.48|16190000000|15530000000|6952|1|2024-07-31|15/06/2024|2.29|2.02|15660000000|14850000000|6188|1|2024-05-08|15/03/2024|1.78|1.78|14180000000|14180000000|5148|1|2024-01-31|15/12/2023|3.64|3.64|16210000000|16210000000|4236|1|2023-11-08|15/09/2023|2.3|2.3|14770000000|14770000000|3550|1|2023-08-02|15/06/2023|2.06|2.06|14240000000|14240000000|3053|1|2023-05-10|15/03/2023|1.46|1.46|13350000000|13350000000|3325|1|2023-02-08|15/12/2022|2.48|2.48|13550000000|13550000000|3715|1|2022-11-03|15/09/2022|2.11|2.11|12870000000|12870000000|3182|1|2022-07-26|15/06/2022|2.33|2.33|12960000000|12960000000|2490|1|2022-05-03|15/03/2022|1.84|1.84|12280000000|12280000000|2876|1|2022-02-09|15/12/2021|2.47|2.47|13150000000|13150000000|2692|1|2021-10-27|15/09/2021|1.88|2.07|12400000000|13000000000|3125|1|2021-07-28|15/06/2021|1.92|1.93|12730000000|13090000000|2852|1|2021-04-28|15/03/2021|2.05|1.93|12950000000|13120000000|3333|1|2021-02-10|15/12/2020|2.21|2.07|14500000000|14420000000|4249|1|2020-11-05|15/09/2020|1.96|1.97|13430000000|13800000000|3146|1
2025-04-07 05:51:19|08776|10964|/equities/tower-semicond|TA125|TSEM|ILS|Technology|Semiconductors \u0026 Semiconductor Equipment|Israel|IL0010823792|5613|Tower Semiconductor Ltd|12.74B|12740000000|11420|222742|-6.39|-19600|11130-11470|11420|111550761|0.87|16.37|1.44B|1440000000|1.87|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||48|4|42|0.0134|0.7362|0.0683|0.096|0.1275|1809.5961|361.4826|2025-08-05|15/06/2025||1.56||1330000000|11420|1|2025-05-19|15/03/2025||1.36||1280000000|11420|1|2025-02-10|15/12/2024|2.11|1.97|1380000000|1430000000|17300|1|2024-11-13|15/09/2024|2.14|2|1390000000|1390000000|17130|1|2024-07-24|15/06/2024|1.93|1.65|1280000000|1300000000|14930|1|2024-05-09|15/03/2024|1.72|1.72|1220000000|1220000000|12870|1|2024-02-14|15/12/2023|2.01|2.01|1290000000|1290000000|10600|1|2023-11-13|15/09/2023|2.09|2.09|1380000000|1380000000|9428|1|2023-07-26|15/06/2023|1.7|1.7|1320000000|1320000000|13180|1|2023-05-15|15/03/2023|2.34|2.34|1300000000|1300000000|15030|1|2023-02-16|15/12/2022|2.89|2.89|1430000000|1430000000|14450|1|2022-11-14|15/09/2022|2.33|2.33|1470000000|1470000000|14240|1|2022-08-02|15/06/2022|1.96|1.96|1440000000|1440000000|15990|1|2022-05-16|15/03/2022|1.85|1.85|1430000000|1430000000|16170|1|2022-02-17|15/12/2021|1.77|1.77|1320000000|1320000000|15120|1|2021-11-08|15/09/2021|1.28|1.28|1200000000|1200000000|11140|1|2021-08-02|15/06/2021|1.1|1.1|1170000000|1170000000|9063|1|2021-05-12|15/03/2021|1.02|1.02|1140000000|1140000000|8890|1|2021-02-17|15/12/2020|1.11|1.11|1130000000|1130000000|10700|1|2020-11-12|15/09/2020|0.6066|0.61|1050000000|1050000000|7670|1
2025-04-07 05:51:24|08777|1173975|/equities/veridis-environment-ltd|TA125|VRDS|ILS|Industrials|Professional \u0026 Commercial Services|Israel|IL0011763872|1269||3.12B|3120000000|2150|50815|17.1|-2708|2147-2270|2150|145165310|0.46|-170.92|2.73B|2730000000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||11|4|10|0.0017|0|0|-0.7129|-0.0528|2331.917|549.744|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1|2022-08-25|15/06/2022|0.3||269200000||3959|1|2022-05-26|15/03/2022|0.3||249200000||3435|1|2022-03-29|15/12/2021|0.37||245700000||4145|1|2021-11-28|15/09/2021|-0.13||236100000||3824|1|2021-08-26|15/06/2021|0.15||239800000||4000|1|2021-08-26|15/03/2021|0.23||233000000||4000|1|2021-08-26|15/06/2020|0.27||214000000||4000|1|2021-08-26|15/03/2020|0.29||209600000||4000|1|2021-05-06|15/12/2020|2.34||885600000||||||||||||
2025-04-07 05:51:32|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|YHNF|ILS|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Israel|IL0011612640|2478||3.44B|3440000000|23760|12617|33.33|-26350|22700-23820|23760|14487860|0.06|16.23|4.6B|4600000000|14.52|725|3.05|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|buy|strong_buy|neutral|buy|strong_buy|200|1|200|200|18|4|17|-0.0137|0|0|0.3282|0.0299|2176.8018|80.3729|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1|2023-03-27|15/12/2022|2.36||925500000||17450|1|2022-11-27|15/09/2022|2.24||963100000||19680|1|2022-08-22|15/06/2022|2.52||939500000||19520|1|2022-05-30|15/03/2022|1.61||896400000||18450|1|2022-03-28|15/12/2021|4.08||907700000||23740|1|2021-11-28|15/09/2021|2.02||925600000||23250|1|2021-08-30|15/06/2021|4.22||837000000||21440|1|2021-05-31|15/03/2021|5.24||817200000||19160|1|2021-03-24|15/12/2020|5.15||824400000||18840|1|2020-11-30|15/09/2020|0.82||821000000||17300|1|2020-08-30|15/06/2020|1.98||710900000||17490|1|2020-06-01|15/03/2020|2.07||765600000||14940|1|2020-03-30|15/12/2019|1.41||693600000||14730|1|2019-12-17|15/12/2018|2.22||656800000||17610|1|2019-12-17|15/09/2018|1.54||641600000||17610|1|2019-12-17|15/09/2019|1.39||765800000||17610|1|2019-12-17|15/06/2019|1.83||742000000||17610|1||
2025-04-07 05:51:40|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0007|-0.1417|0.1348|-0.5273|-0.0026|8.5283|0|2025-06-02|15/03/2025|||||5.2699999809265|1|2025-02-20|15/12/2024|0.147||1220000000|1102000000|5.8200001716614|1|2024-11-27|15/09/2024|0.151||1210000000|1098000000|5.3400001525879|1|2024-08-20|15/06/2024|0.151|0.15|1150000000|1150000000|4.8899998664856|1|2024-05-27|15/03/2024|0.144|0.14|1140000000|1150000000|4.2699999809265|1|2024-02-28|15/12/2023|0.164|0.16|1170000000|1170000000|4.3000001907349|1|2023-11-22|15/09/2023|0.142|0.14|1110000000|1110000000|3.9300000667572|1|2023-08-21|15/06/2023|0.114|0.11|1140000000|1150000000|3.8599998950958|1|2023-05-29|15/03/2023|0.129|0.13|1130000000|1120000000|3.4900000095367|1|2023-02-23|15/12/2022|0.137|0.14|1210000000|1210000000|3.8399999141693|1|2022-11-30|15/09/2022|0.132|0.14|1160000000|1170000000|4.1199998855591|1|2022-08-17|15/06/2022|0.127|0.13|1160000000|1160000000|4.0199999809265|1|2022-05-31|15/03/2022|0.119|0.12|1110000000|1120000000|3.4300000667572|1|2022-02-25|15/12/2021|0.122|0.12|1180000000|1180000000|3.2999999523163|1|2021-11-26|15/09/2021|0.097|0.1|1120000000|1120000000|3.2300000190735|1|2021-08-30|15/06/2021|0.119|0.12|1210000000|1200000000|3.0199999809265|1|2021-05-31|15/03/2021|-1.56|-1.56|1130000000|1130000000|2.8900001049042|1|2021-03-01|15/12/2020|0.088|0.1|1160000000|1160000000|3.1600000858307|1|2020-11-30|15/09/2020|0.079|0.08|1160000000|1150000000|3.4500000476837|1|2020-08-26|15/06/2020|0.1212|0.13|1070000000|1080000000|2.9400000572205|1
2025-04-07 05:51:49|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|AXIA|MYR|Technology|Telecommunications Services|Malaysia|MYL6888OO001|12976||15.79B|15790000000|1.72|7708961|-37.31|-2.94|1.63-1.75|1.82|9182803082|0.73|17.2|22.33B|22330000000|0.1|0.1|5.49|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.74|21|4.5|1.85|47|4|44|-0.0094|-0.292|-0.0268|0.1753|0.0818|38.4965|1.6366|2025-05-22|15/03/2025||0.0207|||1.7200000286102|1|2025-02-26|15/12/2024|-0.024|0.04|5360000000||2.0499999523163|1|2024-11-27|15/09/2024|0.0249|0.0193|5320000000||2.329999923706|1|2024-08-28|15/06/2024|0.02|0.02|5760000000|5760000000|2.4400000572205|1|2024-05-29|15/03/2024|0.02|0.02|5660000000|5740000000|2.8399999141693|1|2024-02-22|15/12/2023|0.031|0.03|5790000000|5870000000|2.789999961853|1|2023-11-29|15/09/2023|0.014|0.01|5700000000|5770000000|2.3499999046326|1|2023-08-29|15/06/2023|0.005||5990000000|6000000000|2.5499999523163|1|2023-05-25|15/03/2023|0.009|0.01|5380000000|5360000000|2.9900000095367|1|2023-02-23|15/12/2022|0.056|0.15|7090000000|6610000000|3.1300001144409|1|2022-11-25|15/09/2022|0.0405|0.03|7260000000|7260000000|3.1389679908752|1|2022-08-26|15/06/2022|0.036|0.02|6700000000|6700000000|3.0402588844299|1|2022-05-25|15/03/2022|0.04|0.03|6470000000|6460000000|3.1587100028992|1|2022-02-22|15/12/2021|0.045|0.05|6900000000|6910000000|3.8398070335388|1|2021-11-26|15/09/2021|0.043|0.04|6540000000|6540000000|3.9483880996704|1|2021-08-27|15/06/2021|0.033|0.03|6390000000|6440000000|3.9483880996704|1|2021-05-25|15/03/2021|0.024|0.02|6060000000|6090000000|3.4449689388275|1|2021-02-25|15/12/2020|0.035|0.04|6260000000|6250000000|3.4000000953674|1|2020-11-27|15/09/2020|0.041|0.04|6110000000|6110000000|3.3499999046326|1|2020-08-27|15/06/2020|0.005|0.01|5790000000|5850000000|3.1099998950958|1
2025-04-07 05:51:59|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|CIMB|MYR|Financials|Banking Services|Malaysia|MYL1023OO000|33512||71.17B|71170000000|6.63|24173705|1.17|-8.5|6.56-6.83|7.01|10734893705|0.54|9.21|26.63B|26630000000|0.72|0.47|6.7|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|8.79|19|9.68|7.7|47|4|45|-0.0048|-0.255|0.1642|-0.0144|0.004|9.0966|3.1304|2025-05-28|15/03/2025||0.1881||5590000000|6.6300001144409|1|2025-02-28|15/12/2024|0.168|0.1849|5330000000|5690000000|8.2200002670288|1|2024-11-28|15/09/2024|0.19|0.1742|5740000000|5560000000|8.3699998855591|1|2024-08-30|15/06/2024|0.1838|0.1885|5600000000|5600000000|7.931704044342|1|2024-05-31|15/03/2024|0.182|0.18|5630000000|5630000000|6.7816071510315|1|2024-02-29|15/12/2023|0.161|0.16|5380000000|5380000000|6.3084998130798|1|2023-11-30|15/09/2023|0.173|0.18|5310000000|5170000000|5.5334281921387|1|2023-08-30|15/06/2023|0.166|0.17|5330000000|5270000000|5.5236167907715|1|2023-05-31|15/03/2023|0.154|0.16|5000000000|5000000000|4.7975997924805|1|2023-02-28|15/12/2022|0.126|0.19|5210000000|5050000000|5.4353170394897|1|2022-11-29|15/09/2022|0.135|0.14|5000000000|4740000000|5.6904039382935|1|2022-08-30|15/06/2022|0.127|0.13|4880000000|4850000000|5.343581199646|1|2022-05-31|15/03/2022|0.144|0.15|4740000000|4750000000|4.9972381591797|1|2022-02-28|15/12/2021|0.0841|0.09|4590000000|4470000000|5.6700000762939|1|2021-11-26|15/09/2021|-0.01|-0.01|4390000000|4360000000|5.1700000762939|1|2021-08-30|15/06/2021|0.119|0.2959|4670000000|4540000000|4.8899998664856|1|2021-05-31|15/03/2021|0.25|0.2165|4800000000|4800000000|4.3499999046326|1|2021-02-26|15/12/2020|0.0217|0.0212|4720000000|4190000000|4.3299999237061|1|2020-11-27|15/09/2020|0.02|0.0638|4470000000|4160000000|3.8099999427795|1|2020-08-28|15/06/2020|0.03|0.03|3870000000|3870000000|3.3699998855591|1
2025-04-07 05:52:09|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|DIAL|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL7277OO006|1834||7.11B|7110000000|1.26|14476495|-43.51|-2.64|1.24-1.39|1.44|5642684650|0.65|21|2.83B|2830000000|0.06|0.04|2.99|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.28|13|2.91|1.9|46|4|44|0.0007|-0.3522|0.011|-0.0004|0.0161|26.313|5.7493|2025-05-20|15/03/2025|||||1.2599999904633|1|2025-02-13|15/12/2024|-0.002||680000000||1.7799999713898|1|2024-11-19|15/09/2024|0.027||634500000||1.9500000476837|1|2024-08-15|15/06/2024|0.025||810100000||2.539999961853|1|2024-05-13|15/03/2024|0.028|0.03|702200000|702190000|2.4800000190735|1|2024-02-15|15/12/2023|0.026|0.03|859200000|859200000|1.789999961853|1|2023-11-14|15/09/2023|0.023|0.02|780400000|780400000|2.0999999046326|1|2023-08-14|15/06/2023|0.0225|0.02|690040000|690040000|2.2799999713898|1|2023-05-18|15/03/2023|0.023|0.02|802800000|802820000|2.1900000572205|1|2023-02-16|15/12/2022|0.0225|0.02|797000000|797000000|2.5899999141693|1|2022-11-14|15/09/2022|0.022|0.02|711700000|711730000|2.039999961853|1|2022-10-17|15/06/2022|0.021|0.02|675700000|675740000|1.7599999904633|1|2022-05-17|15/03/2022|0.0235|0.02|593400000|593360000|2.2999999523163|1|2022-02-15|15/12/2021|0.023|0.02|544500000|544460000|2.8599998950958|1|2021-11-16|15/09/2021|0.0228|0.022|505500000|505500000|2.8900001049042|1|2021-08-19|15/06/2021|0.024||522100000|522100000|2.6400001049042|1|2021-05-19|15/03/2021|0.024||405200000||2.9000000953674|1|2021-02-09|15/12/2020|0.022|0.022|350900000|350920000|3.1600000858307|1|2020-11-16|15/09/2020|0.026||331700000||3.8099999427795|1|2020-08-18|15/06/2020|0.0274||539900000||3.6500000953674|1
2025-04-07 05:52:22|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|CELC|MYR|Technology|Telecommunications Services|Malaysia|MYL6947OO005|3527||41.41B|41410000000|3.53|2780875|-17.49|-4.25|3.43-3.55|3.62|11731507988|0.15|29.42|12.75B|12750000000|0.12|0.14|3.95|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|4.03|23|6|3.03|48|4|45|-0.0014|-0.3928|-0.0074|0.073|0.0194|31.4193|7.4863|2025-07-11|15/06/2025||0.0403|||3.5299999713898|1|2025-04-25|15/03/2025||0.0403|||3.5299999713898|1|2025-02-12|15/12/2024|0.0134|0.04|3280000000|3040000000|3.7999999523163|1|2024-11-18|15/09/2024|0.0372|0.039|3130000000||3.329999923706|1|2024-08-15|15/06/2024|0.0346|0.04|3110000000||3.8399999141693|1|2024-05-27|15/03/2024|0.0321|0.03|3150000000|3150000000|4.0500001907349|1|2024-02-19|15/12/2023|0.04|0.04|3280000000|3280000000|4.3000001907349|1|2023-11-17|15/09/2023|0.0388|0.04|3100000000|3100000000|4.2699999809265|1|2023-08-17|15/06/2023|0.0293|0.03|3120000000|3120000000|4.4000000953674|1|2023-05-24|15/03/2023|0.0271|0.03|3180000000|3180000000|4.3899998664856|1|2023-02-24|15/12/2022|0.0047||2180000000|2180000000|4.2699999809265|1|2022-10-19|15/09/2022|0.034|0.03|1530000000|1530000000|3.4400000572205|1|2022-07-14|15/06/2022|0.0283|0.03|1540000000|1540000000|3.3800001144409|1|2022-04-28|15/03/2022|0.03|0.03|1520000000|1520000000|3.829999923706|1|2022-01-28|15/12/2021|0.039|0.04|1580000000|1580000000|3.7799999713898|1|2021-10-21|15/09/2021|0.04|0.04|1580000000|1580000000|4.4000000953674|1|2021-07-15|15/06/2021|0.036|0.04|1620000000|1620000000|4.1599998474121|1|2021-04-22|15/03/2021|0.0341|0.03|1550000000|1550000000|4.1999998092651|1|2021-01-26|15/12/2020|0.036|0.04|1560000000|1560000000|3.9800000190735|1|2020-10-16|15/09/2020|0.041|0.04|1580000000|1580000000|3.9700000286102|1
2025-04-07 05:52:32|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|GENT|MYR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Malaysia|MYL3182OO002|54000|Genting Bhd|11.63B|11630000000|3.02|8115098|-34.68|-4.95|3-3.08|3.16|3850576099|0.81|13.13|27.72B|27720000000|0.23|0.11|3.48|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.9|12|6|3.98|47|4|43|-0.0024|-0.1733|-0.0414|-0.4649|0.0535|8.6812|1.3309|2025-05-22|15/03/2025|||||3.0199999809265|1|2025-02-27|15/12/2024|-0.044||6880000000||3.7000000476837|1|2024-11-28|15/09/2024|0.047||6540000000||3.7599999904633|1|2024-08-29|15/06/2024|0.065|0.08|6860000000|6860000000|4.4400000572205|1|2024-05-30|15/03/2024|0.165|0.17|7430000000|7450000000|4.7800002098083|1|2024-02-29|15/12/2023|0.0735|0.07|7270000000|7270000000|4.8000001907349|1|2023-11-23|15/09/2023|0.135|0.15|7370000000|7370000000|4.3600001335144|1|2023-08-24|15/06/2023|0.042|0.05|6660000000|6660000000|4.3800001144409|1|2023-05-25|15/03/2023|0.033|0.04|5820000000|5870000000|4.3899998664856|1|2023-02-23|15/12/2022|-0.044|-0.04|6360000000|6360000000|4.6700000762939|1|2022-11-24|15/09/2022|0.0332|0.05|6120000000|6170000000|4.210000038147|1|2022-08-25|15/06/2022|-0.0155|-0.01|5690000000|5690000000|4.6100001335144|1|2022-05-26|15/03/2022|-0.052|-0.05|4210000000|4210000000|4.8899998664856|1|2022-02-24|15/12/2021|-0.035|-0.05|4840000000|4840000000|4.6300001144409|1|2021-11-25|15/09/2021|-0.0893|-0.09|3500000000|3500000000|4.9200000762939|1|2021-08-27|15/06/2021|-0.1462|-0.14|2940000000|2940000000|4.9499998092651|1|2021-05-25|15/03/2021|-0.0861|-0.09|2250000000|2250000000|4.8099999427795|1|2021-02-25|15/12/2020|0.0065|0.01|3050000000|3050000000|4.5829381942749|1|2020-11-26|15/09/2020|-0.034|-0.03|3300000000|3300000000|4.0125288963318|1|2020-08-27|15/06/2020|-0.204|-0.19|1110000000|1110000000|3.481458902359|1
2025-04-07 05:52:42|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|GENM|MYR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Malaysia|MYL4715OO008|13916|Genting Malaysia Bhd|8.67B|8670000000|1.53|20961327|-42.8|-2.83|1.5-1.6|1.62|5667741733|0.76|38.25|10.91B|10910000000|0.04|0.1|6.17|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.56|14|3.65|1.79|47|4|45|-0.0033|-0.4864|-0.0371|-0.573|0.2791|-0.8923|3.0463|2025-05-22|15/03/2025|||||1.5299999713898|1|2025-02-27|15/12/2024|-0.021|0.04|2730000000|2930000000|2.3199999332428|1|2024-11-28|15/09/2024|0.04|0.04|2750000000|2800000000|2.1600000858307|1|2024-08-29|15/06/2024|0.015|0.04|2670000000|2720000000|2.5699999332428|1|2024-05-30|15/03/2024|0.01||2760000000|2760000000|2.7599999904633|1|2024-02-29|15/12/2023|0.03|0.03|2720000000|2720000000|2.8699998855591|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1|2023-08-24|15/06/2023|0.008|0.01|2470000000|2470000000|2.5999999046326|1|2023-05-25|15/03/2023|-0.005||2280000000|2290000000|2.6300001144409|1|2023-02-23|15/12/2022|-0.066|-0.03|2430000000|2430000000|2.7599999904633|1|2022-11-24|15/09/2022|0.013|0.02|2270000000|2270000000|2.5199999809265|1|2022-08-25|15/06/2022|-0.002||2180000000|2180000000|2.9100000858307|1|2022-05-26|15/03/2022|-0.022|-0.02|1720000000|1720000000|2.9900000095367|1|2022-02-24|15/12/2021|0.031|0.04|1890000000|1890000000|2.8115270137787|1|2021-11-25|15/09/2021|-0.05|-0.0505|826300000|826230000|2.9569509029388|1|2021-08-26|15/06/2021|-0.062||817900000||2.8309168815613|1|2021-05-25|15/03/2021|-0.082|-0.0823|623300000|623120000|2.6079330444336|1|2021-02-25|15/12/2020|-0.041|0.03|1040000000|802010000|2.6979269981384|1|2020-11-26|15/09/2020|-0.125|-0.04|1420000000|1300000000|2.3866279125214|1|2020-08-27|15/06/2020|-0.141|-0.13|114900000|333770000|2.1036291122437|1
2025-04-07 05:52:51|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|HAPS|MYR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Malaysia|MYL3034OO005|10042||6.20B|6200000000|2.49|1008031|-43.6|-4.67|2.46-2.55|2.62|2489669583|0.48|9.58|5.63B|5630000000|0.26|0.2|7.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||27|4|24|0.0051|0|0|0.474|0.0316|31.6963|3.4133|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1|2023-02-22|15/01/2022|0.06||1650000000||6.7399997711182|1|2022-11-24|15/09/2022|0.23||1970000000||6.5100002288818|1|2022-11-23|15/12/2021|||||6.4800000190735|1|2022-11-23|15/10/2021|0.12||1840000000||6.4800000190735|1|2022-08-25|15/06/2022|0.05||1700000000||7.2600002288818|1|2022-08-23|15/07/2021|0.15||1630000000||7.4400000572205|1|2022-08-23|15/09/2021|0.15||1630000000||7.4400000572205|1|2021-08-25|15/06/2021|0.04||1260000000||8.1000003814697|1|2021-05-25|15/03/2021|0.05||1280000000||7.9200000762939|1|2021-02-25|15/12/2020|0.14||1720000000||7.5999999046326|1|2020-11-26|15/09/2020|0.08||1660000000||8.3500003814697|1|2020-08-27|15/06/2020|0.02||989600000||8|1|2020-05-29|15/03/2020|0.06||1480000000||7.1300001144409|1|2020-02-26|15/12/2019|0.27||1770000000||9.1800003051758|1|2019-11-21|15/09/2019|0.08||1830000000||9.9499998092651|1|2019-08-29|15/06/2019|0.05||1750000000||9.6099996566772|1|2019-05-31|15/03/2019|0.06||1750000000||9.7299995422363|1|2019-02-27|15/12/2018|0.06||1430000000||9.8699998855591|1
2025-04-07 05:53:00|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|HTHB|MYR|Healthcare|Healthcare Equipment \u0026 Supplies|Malaysia|MYL5168OO009|8214||6.21B|6210000000|1.82|11258681|-31.25|-4|1.77-1.87|1.94|3413261863|0.21|91|2.5B|2500000000|0.02|0.12|6.06|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.92|19|4|2|42|4|38|0.0024|-0.0767|-0.0002|0.155|0.0549|44.9939|6.1666|2025-05-13|15/03/2025|||||1.8200000524521|1|2025-02-18|15/12/2024|0.006||738200000||3.4000000953674|1|2024-11-12|15/09/2024|0.003||652100000||3.1240038871765|1|2024-08-06|15/06/2024|0.009|0.01|583800000|583800000|2.4135611057281|1|2024-05-07|15/03/2024|0.004||529800000|529810000|2.8223090171814|1|2024-02-06|15/12/2023|0.0068||415600000|415630000|2.6763269901276|1|2023-11-07|15/09/2023|0.008|0.01|452100000|452090000|2.0826690196991|1|2023-08-09|15/06/2023|-0.015|-0.01|440000000|440000000|2.0826690196991|1|2023-05-09|15/03/2023|-0.089|-0.08|515700000|515740000|1.8199030160904|1|2023-02-07|15/12/2022|-0.009|-0.01|461800000|461820000|1.5765999555588|1|2022-11-08|15/09/2022|0.008|0.01|584600000|584630000|1.9700000286102|1|2022-08-09|15/06/2022|0.026|0.03|845700000|845720000|2.7799999713898|1|2022-05-10|15/03/2022|-0.058|-0.06|968700000|968740000|4.2800002098083|1|2022-02-08|15/12/2021|0.076|0.08|1010000000|1010000000|5.8299999237061|1|2021-11-02|15/09/2021|0.267|0.27|2010000000|2010000000|5.6700000762939|1|2021-08-03|15/06/2021|0.661|0.66|3900000000|3900000000|7.0300002098083|1|2021-05-04|15/03/2021|0.328|0.33|2300000000|2300000000|9.9799995422363|1|2021-01-25|15/12/2020|0.293|0.29|2130000000|2130000000|12.319999694824|1|2020-11-10|15/09/2020|0.1593|0.16|1350000000|1350000000|18.219999313354|1|2020-08-04|15/06/2020|0.065|0.07|920100000|920090000|20.5|1
2025-04-07 05:53:10|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|HLBB|MYR|Financials|Banking Services|Malaysia|MYL5819OO007|7987||39.65B|39650000000|19.34|928429|-0.93|-21.88|18.9-19.86|19.88|2049972997|0.28|9.17|8.93B|8930000000|2.11|0.71|3.57|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.49|15|31.4|23.6|47|4|43|0.0067|-0.3173|0.2021|0.0248|0.0028|12.3605|6.4451|2025-05-28|15/03/2025||0.5442||1590000000|19.340000152588|1|2025-02-26|15/12/2024|0.557|0.5361|1630000000|1550000000|20.700000762939|1|2024-11-28|15/09/2024|0.532|0.5301|1600000000|1550000000|20.799999237061|1|2024-08-29|15/06/2024|0.5042|0.5|1480000000|1480000000|21.10000038147|1|2024-05-30|15/03/2024|0.5098|0.51|1440000000|1440000000|19.299999237061|1|2024-02-28|15/12/2023|0.531|0.53|1470000000|1460000000|19.60000038147|1|2023-11-30|15/09/2023|0.5024|0.5|1390000000|1390000000|19.10000038147|1|2023-08-30|15/06/2023|0.4219|0.41|1300000000|1300000000|19.879999160767|1|2023-05-29|15/03/2023|0.454|0.45|1400000000|1400000000|19.579999923706|1|2023-02-28|15/12/2022|0.509|0.5|1490000000|1490000000|20.420000076294|1|2022-11-29|15/09/2022|0.479|0.47|1500000000|1480000000|20.840000152588|1|2022-08-31|15/06/2022|0.4429|0.45|1500000000|1500000000|20.89999961853|1|2022-05-30|15/03/2022|0.383|0.38|1350000000|1350000000|21|1|2022-02-28|15/06/2021|0.3457|0.35|1330000000|1330000000|19.860000610352|1|2022-02-22|15/12/2021|0.361|0.37|1370000000|1370000000|20|1|2021-11-29|15/09/2021|0.419|0.42|1380000000|1380000000|18.299999237061|1|2021-05-27|15/03/2021|0.377|0.37|1390000000|1390000000|17.639999389648|1|2021-02-26|15/12/2020|0.328|0.32|1400000000|1400000000|17.620000839233|1|2020-11-27|15/09/2020|0.356|0.35|1350000000|1350000000|17.079999923706|1|2020-08-28|15/06/2020|0.278|0.29|1200000000|1200000000|14.640000343323|1
2025-04-07 05:53:19|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|HLCB|MYR|Financials|Banking Services|Malaysia|MYL1082OO006|7647||18.81B|18810000000|16.58|153329|-1.31|-20.18|16.54-16.96|16.94|1134258200|0.27|5.68|9.18B|9180000000|2.92|0.56|3.31|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.15|4|24.7|21.4|41|4|37|0.0111|-0.0052|0.0014|0.0355|0.0182|9.0218|3.1916|2025-05-28|15/03/2025|||||16.579999923706|1|2025-02-26|15/12/2024|0.74||1860000000||18.059999465942|1|2024-11-28|15/09/2024|0.747||1890000000||18.559999465942|1|2024-08-29|15/06/2024|0.711|0.71|1730000000||18.540000915527|1|2024-05-30|15/03/2024|0.721|0.72|1700000000|1700000000|17.459999084473|1|2024-02-28|15/12/2023|0.733|0.73|1660000000|1660000000|16.60000038147|1|2023-11-28|15/09/2023|0.654|0.65|1570000000|1570000000|16.540000915527|1|2023-08-30|15/06/2023|0.552|0.55|1470000000|1470000000|18.379999160767|1|2023-05-29|15/03/2023|0.628|0.63|1620000000|1610000000|17.639999389648|1|2023-02-28|15/12/2022|0.68|0.68|1700000000|1700000000|18.180000305176|1|2022-11-29|15/09/2022|0.601|0.6|1650000000|1650000000|19.120000839233|1|2022-08-29|15/06/2022|0.595|0.61|1650000000|1620000000|19.299999237061|1|2022-05-30|15/03/2022|0.506|0.51|1500000000|1500000000|19.479999542236|1|2022-02-28|15/12/2021|0.5585|0.56|1540000000|1540000000|19.219999313354|1|2021-11-29|15/09/2021|0.565|0.57|1560000000|1560000000|17.299999237061|1|2021-08-30|15/06/2021|0.506|0.5|1500000000|1500000000|18.10000038147|1|2021-05-27|15/03/2021|0.509|0.51|2290000000||17|1|2021-02-26|15/12/2020|0.5425|0.54|2380000000||16.200000762939|1|2020-11-27|15/09/2020|0.518|0.52|1500000000|1500000000|16.260000228882|1|2020-08-28|15/06/2020|0.463|0.5|1430000000|1430000000|12.60000038147|1
2025-04-07 05:53:29|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|IHHH|MYR|Healthcare|Healthcare Providers \u0026 Services|Malaysia|MYL5225OO007|70000|IHH Healthcare Bhd|58.72B|58720000000|6.66|5586976|8.93|-7.56|6.5-6.79|6.79|8817434463|0.19|22.2|24.38B|24380000000|0.3|0.1|1.47|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|8.25|21|9.1|7.3|43|4|41|0.0023|-0.3977|-0.0071|-0.4399|0.0356|34.7834|3.8846|2025-05-28|15/03/2025||0.056||6340000000|6.6599998474121|1|2025-02-27|15/12/2024|0.036|0.0729|6690000000|5820000000|7.3000001907349|1|2024-11-28|15/09/2024|0.06|0.0554|5640000000|5900000000|7.25|1|2024-08-29|15/06/2024|0.05|0.0545|6090000000|6090000000|6.3099999427795|1|2024-05-29|15/03/2024|0.05|0.06|5960000000|5950000000|6.1999998092651|1|2024-02-29|15/12/2023|0.083|0.08|5290000000|5280000000|6.1999998092651|1|2023-11-30|15/09/2023|0.0481|0.05|5830000000|5830000000|5.8299999237061|1|2023-08-29|15/06/2023|0.036|0.04|4670000000|4760000000|5.9699997901917|1|2023-05-31|15/03/2023|0.04|0.04|5140000000|5130000000|5.7800002098083|1|2023-02-28|15/12/2022|0.0389|0.03|4860000000|4870000000|5.7146577835083|1|2022-11-29|15/09/2022|0.0325|0.03|4600000000|4600000000|5.9015398025513|1|2022-08-25|15/06/2022|0.067|0.05|4370000000|4380000000|6.1179299354553|1|2022-05-26|15/03/2022|0.0454|0.05|4160000000|4160000000|6.32448387146|1|2022-02-23|15/12/2021|0.049|0.05|4470000000|4470000000|6.3000001907349|1|2021-11-29|15/09/2021|0.0469|0.0508|4450000000|4440000000|6.5599999427795|1|2021-08-26|15/06/2021|0.0517|0.0528|4270000000|4300000000|5.8299999237061|1|2021-05-31|15/03/2021|0.036|0.0371|3950000000|3950000000|5.3400001525879|1|2021-02-26|15/12/2020|0.043|0.0294|3770000000|3620000000|5.0900001525879|1|2020-11-26|15/09/2020|0.0265|0.0309|3520000000|3520000000|5.5599999427795|1|2020-08-27|15/06/2020|-0.0121|-0.01|2570000000|2570000000|5.4099998474121|1
2025-04-07 05:53:42|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|IOIB|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL1961OO001|30000||22.15B|22150000000|3.57|2287725|-10.62|-4.14|3.56-3.65|3.7|6203697295|0.13|17|10.64B|10640000000|0.21|0.1|2.7|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.2|16|5|3.25|47|4|45|-0.0071|-0.0498|-0.0193|3.3583|0.0093|35.7217|2.557|2025-05-16|15/03/2025||0.0459||3980000000|3.5699999332428|1|2025-02-24|15/12/2024|0.0179|0.046|2970000000|3730000000|3.7799999713898|1|2024-11-25|15/09/2024|0.1146|0.046|2670000000|2620000000|3.8099999427795|1|2024-08-26|15/12/2023|0.0443|0.05|2400000000|2400000000|3.789999961853|1|2024-08-25|15/06/2024|0.0559|0.04|2540000000|2620000000|3.789999961853|1|2024-05-24|15/03/2024|0.039|0.03|2460000000|2460000000|3.9800000190735|1|2023-11-28|15/09/2023|0.049|0.05|2200000000|2200000000|3.9500000476837|1|2023-08-22|15/06/2023|0.034|0.03|1950000000|1950000000|4.0599999427795|1|2023-05-30|15/03/2023|0.032|0.03|2660000000|2660000000|3.9500000476837|1|2023-02-28|15/12/2022|0.115|0.09|3300000000|3300000000|3.7400000095367|1|2022-11-25|15/09/2022|0.0665|0.06|3670000000|3670000000|4|1|2022-08-23|15/06/2022|0.087|0.09|3740000000|3740000000|4.1900000572205|1|2022-05-20|15/03/2022|0.066|0.06|4100000000|4100000000|4.3899998664856|1|2022-02-23|15/12/2021|0.08|0.08|4110000000|4110000000|4.4000000953674|1|2021-11-24|15/09/2021|0.0475|0.06|3630000000|3630000000|3.7599999904633|1|2021-08-24|15/06/2021|0.0585|0.06|3460000000|3460000000|3.75|1|2021-05-21|15/03/2021|0.0404|0.04|2860000000|2860000000|4.0700001716614|1|2021-02-23|15/12/2020|0.046|0.05|2450000000|2450000000|4.2399997711182|1|2020-11-16|15/09/2020|0.044|0.04|2480000000|2480000000|4.5500001907349|1|2020-08-25|15/06/2020|0.038|0.04|2040000000|2040000000|4.5|1
2025-04-07 05:53:52|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|KLKK|MYR|Basic Materials|Chemicals|Malaysia|MYL2445OO004|45241||21.69B|21690000000|19.48|421261|-14.72|-23.4|19.24-20.18|20.48|1113659396|0.21|36.75|22.58B|22580000000|0.53|0.6|2.93|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.6|17|26.55|20|47|4|43|-0.0027|-0.1953|0.026|1.2193|0.021|57.965|1.4021|2025-05-27|15/03/2025||0.3474||6050000000|19.479999542236|1|2025-02-27|15/12/2024|0.201|0.3474|5950000000|6050000000|21.079999923706|1|2024-11-26|15/09/2024|0.006|0.3743|5680000000|6060000000|21.459999084473|1|2024-08-19|15/06/2024|0.2465|0.3455|5500000000|6060000000|21|1|2024-05-20|15/03/2024|0.108|0.11|5460000000|5460000000|22.39999961853|1|2024-02-21|15/12/2023|0.21|0.2|5640000000|5640000000|22.60000038147|1|2023-11-22|15/09/2023|0.1395|0.19|5780000000|5770000000|21.620000839233|1|2023-08-24|15/06/2023|0.078|0.09|5110000000|5110000000|22.5|1|2023-05-24|15/03/2023|0.177|0.2|6050000000|6050000000|22.60000038147|1|2023-02-22|15/12/2022|0.411|0.45|6710000000|6710000000|21.5|1|2022-11-23|15/09/2022|0.429|0.45|6980000000|6980000000|21.299999237061|1|2022-08-17|15/06/2022|0.518|0.54|6960000000|6960000000|22.459999084473|1|2022-05-24|15/03/2022|0.507|0.53|6380000000|6380000000|26.420000076294|1|2022-02-16|15/12/2021|0.556|0.56|6830000000|6830000000|25.520000457764|1|2021-11-23|15/09/2021|0.58|0.3333|5930000000|5640000000|20.799999237061|1|2021-08-18|15/06/2021|0.46|0.3049|5170000000|4980000000|19.5|1|2021-05-19|15/03/2021|0.341|0.3731|4510000000|4490000000|22.020000457764|1|2021-02-17|15/12/2020|0.317|0.2945|4300000000|4980000000|22.920000076294|1|2020-11-18|15/09/2020|0.177|0.1801|4000000000|4390000000|23|1|2020-08-19|15/06/2020|0.2714|0.16|3710000000|3880000000|22.579999923706|1
2025-04-07 05:54:03|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|MBBM|MYR|Financials|Banking Services|Malaysia|MYL1155OO000|44117|Malayan Banking Bhd|120.43B|120430000000|9.98|10455973|2.8|-11.04|9.87-10.14|10.24|12066952192|0.28|11.88|32.77B|32770000000.000004|0.84|0.61|5.96|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|11.34|18|12.8|9.3|47|4|45|0.0018|-0.3582|0.147|0.0272|0.0123|12.7858|4.0756|2025-05-28|15/03/2025||0.2156||7570000000|9.9799995422363|1|2025-02-26|15/12/2024|0.2098|0.2026|7670000000|7320000000|10.460000038147|1|2024-11-26|15/09/2024|0.2104|0.2104|7500000000|7390000000|10.300000190735|1|2024-08-29|15/06/2024|0.2096|0.1959|8030000000|7210000000|10.859999656677|1|2024-05-27|15/03/2024|0.2063|0.2|8290000000|7350000000|9.9799995422363|1|2024-02-28|15/12/2023|0.198|0.2|7430000000|7430000000|9.5100002288818|1|2023-11-21|15/09/2023|0.1956|0.2|6960000000|6960000000|9.1099996566772|1|2023-08-29|15/06/2023|0.194|0.19|7780000000|7780000000|9|1|2023-05-24|15/03/2023|0.1879|0.19|6730000000|6730000000|8.6099996566772|1|2023-02-26|15/12/2022|0.1798|0.18|6900000000|6900000000|8.7399997711182|1|2022-11-22|15/09/2022|0.1822|0.18|9270000000|9270000000|8.539999961853|1|2022-08-24|15/06/2022|0.1552|0.16|7920000000|7920000000|8.829999923706|1|2022-05-26|15/03/2022|0.1722|0.17|6450000000|6450000000|8.960000038147|1|2022-02-23|15/12/2021|0.1732|0.17|6300000000|6300000000|8.7200002670288|1|2021-11-26|15/09/2021|0.1441|0.1484|6150000000|6200000000|8.1099996566772|1|2021-08-27|15/06/2021|0.171|0.1844|6170000000|6530000000|8.4499998092651|1|2021-05-27|15/03/2021|0.2096|0.1745|6830000000|6270000000|8.329999923706|1|2021-02-25|15/12/2020|0.137|0.137|6310000000|6400000000|7.8899998664856|1|2020-12-01|15/09/2020|0.1737|0.1379|6080000000|6170000000|7.9000000953674|1|2020-08-27|15/06/2020|0.0838|0.13|5650000000|6080000000|7.460000038147|1
2025-04-07 05:54:14|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|MAHB|MYR|Industrials|Transport Infrastructure|Malaysia|MYL5014OO005|9136||18.19B|18190000000|10.9|2281376|9|-11|10.9-10.92|10.9|1668554433|0.76|21.76|5.63B|5630000000|0.501|0.108|0.99|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||47|4|44|-0.0002|-0.4625|-0.015|-1.0103|0.0444|37.8319|3.5927|2025-05-28|15/03/2025||0.1433||1650000000|10.89999961853|1|2025-03-04|15/12/2024||0.1199||1530000000|10.89999961853|1|2024-11-26|15/09/2024|0.095|0.1175|1530000000|1500000000|10.640000343323|1|2024-08-30|15/06/2024|0.115|0.115|1380000000|1560000000|10.239999771118|1|2024-05-30|15/03/2024|0.106|0.11|1350000000|1530000000|9.8800001144409|1|2024-02-29|15/12/2023|0.122|0.12|1370000000|1370000000|8.4499998092651|1|2023-11-29|15/09/2023|0.0643|0.06|1280000000|1280000000|7.3000001907349|1|2023-08-24|15/06/2023|0.068|0.07|1230000000|1210000000|6.9000000953674|1|2023-05-30|15/03/2023|0.034|0.04|1030000000|1030000000|7.1199998855591|1|2023-02-28|15/12/2022|-0.025|0.23|1000000000|1000000000|6.9000000953674|1|2022-11-29|15/09/2022|-0.0105|-0.01|863600000|863700000|6.3499999046326|1|2022-08-25|15/06/2022|-0.044|-0.05|689800000|689840000|6|1|2022-05-30|15/03/2022|-0.071|-0.07|570800000|600870000|6.460000038147|1|2022-02-28|15/12/2021|-0.091|-0.1|551300000|551220000|6.1399998664856|1|2021-11-29|15/09/2021|-0.119|-0.1133|461300000|461240000|6.0799999237061|1|2021-08-23|15/06/2021|-0.145|-0.1334|323400000|479410000|5.8200001716614|1|2021-05-28|15/03/2021|-0.142|-0.1173|336900000|336940000|5.5|1|2021-02-26|15/12/2020|-0.4175|-0.419|263600000|673800000|6.0700001716614|1|2020-11-19|15/09/2020|-0.18|-0.127|396700000|528660000|5.5999999046326|1|2020-08-27|15/06/2020|-0.0975|-0.19|272200000|272130000|5.2199997901917|1
2025-04-07 05:54:23|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|MXSC|MYR|Technology|Telecommunications Services|Malaysia|MYL6012OO008|3609||25.14B|25140000000|3.21|2151527|-10.42|-4|3.13-3.33|3.37|7833120210|0.24|17.83|10.54B|10540000000|0.18|0.17|5.04|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.95|21|5.6|3.3|47|4|43|0.0023|-0.3503|0.0039|0.0583|0.0074|26.4821|4.4653|2025-04-25|15/03/2025|||||3.210000038147|1|2025-02-18|15/12/2024|0.041|0.0411|2770000000|2730000000|3.420000076294|1|2024-11-08|15/09/2024|0.047|0.0474|2580000000|2600000000|3.5199999809265|1|2024-08-21|15/06/2024|0.046|0.05|2590000000|2590000000|3.539999961853|1|2024-05-17|15/03/2024|0.045|0.04|2600000000|2600000000|3.6199998855591|1|2024-02-22|15/12/2023|0.01|0.02|2740000000|2740000000|3.789999961853|1|2023-11-10|15/09/2023|0.037|0.04|2440000000|2440000000|4.0300002098083|1|2023-08-09|15/06/2023|0.042|0.04|2470000000|2470000000|3.9400000572205|1|2023-05-19|15/03/2023|0.041|0.04|2530000000|2530000000|4.3400001525879|1|2023-02-23|15/12/2022|0.031|0.03|2550000000|2550000000|4.0999999046326|1|2022-11-04|15/09/2022|0.04|0.04|2410000000|2410000000|3.7000000476837|1|2022-07-28|15/06/2022|0.042|0.04|2420000000|2420000000|3.4700000286102|1|2022-04-28|15/03/2022|0.038|0.04|2410000000|2410000000|3.829999923706|1|2022-02-24|15/12/2021|0.037|0.04|2450000000|2450000000|4.1200470924377|1|2021-10-29|15/09/2021|0.042|0.04|2260000000|2260000000|4.6886730194092|1|2021-07-30|15/06/2021|0.046|0.05|2260000000|2260000000|4.3095889091492|1|2021-04-23|15/03/2021|0.043|0.04|2230000000|2230000000|4.6886730194092|1|2021-02-26|15/12/2020|0.041|0.04|2260000000|2270000000|4.6685910224915|1|2020-10-23|15/09/2020|0.047|0.05|2210000000|2210000000|4.9672222137451|1|2020-07-15|15/06/2020|0.0435|0.04|2150000000|2150000000|5.325578212738|1
2025-04-07 05:54:33|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|MISC|MYR|Industrials|Transport Infrastructure|Malaysia|MYL3816OO005|2756||29.86B|29860000000|6.69|2036692|-12.31|-8.97|6.58-7.01|7.23|4463745703|0.02|24.78|13.24B|13240000000|0.27|0.36|4.98|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.6|13|9.9|7.7|47|4|42|-0.0044|-0.7476|-0.0011|0.2644|0.0158|21.3145|3.1557|2025-05-22|15/03/2025|||||6.6900000572205|1|2025-02-21|15/12/2024|0.12||3310000000||7.3200001716614|1|2024-11-14|15/09/2024|0.075||2960000000||7.960000038147|1|2024-08-23|15/06/2024|0.1225||3330000000||8.5900001525879|1|2024-05-30|15/03/2024|0.1627|0.16|3640000000|3640000000|8.3000001907349|1|2024-02-27|15/12/2023|0.168|0.16|4280000000|4280000000|7.5100002288818|1|2023-11-22|15/09/2023|0.117|0.11|3370000000|3370000000|7.3099999427795|1|2023-08-24|15/06/2023|0.1036|0.1|3550000000|3560000000|7.0700001716614|1|2023-05-24|15/03/2023|0.137|0.14|3080000000|3090000000|7.3299999237061|1|2023-02-15|15/12/2022|0.172|0.18|4170000000|4160000000|7.3499999046326|1|2022-11-17|15/09/2022|0.1815|0.16|3610000000|3620000000|7.0900001525879|1|2022-08-18|15/06/2022|0.0605|0.05|3210000000|3220000000|7.2199997901917|1|2022-05-26|15/03/2022|0.0835|0.08|2870000000|2870000000|7.6500000953674|1|2022-02-17|15/12/2021|0.103|0.09|3090000000|3080000000|6.9899997711182|1|2021-11-18|15/09/2021|0.09|0.09|2690000000|2690000000|6.8899998664856|1|2021-08-13|15/06/2021|0.121|0.11|2350000000|2350000000|6.710000038147|1|2021-05-06|15/03/2021|0.096|0.09|2540000000|2540000000|6.6799998283386|1|2021-02-18|15/12/2020|0.1072|0.1|2640000000|2640000000|6.3000001907349|1|2020-11-17|15/09/2020|0.0605|0.06|2060000000|2060000000|7.5999999046326|1|2020-08-13|15/06/2020|0.0875|0.09|2190000000|2180000000|7.8800001144409|1
2025-04-07 05:54:44|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|NESM|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL4707OO005|5036||16.76B|16760000000.000002|71.48|109661|-41.87|-130|69.88-72.8|73|234500000|0.12|40.38|6.22B|6220000000|1.77|1.79|2.45|2025-04-29 00:00:00|2025-04-29|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|82.33|12|102.28|60|35|4|33|-0.0052|-0.015|0|0.062|0.0075|55.1294|5.0982|2025-04-29|15/03/2025|||||71.480003356934|1|2025-02-25|15/12/2024|0.1625||1470000000||91.5|1|2024-10-24|15/09/2024|0.364|0.419|1450000000|1450000000|104.40000152588|1|2024-07-25|15/06/2024|0.399|0.33|1520000000|1520000000|121.80000305176|1|2024-04-29|15/03/2024|0.88|0.88|1780000000|1780000000|127.19999694824|1|2024-02-27|15/12/2023|0.661|0.71|1690000000|1690000000|121.59999847412|1|2023-10-26|15/09/2023|0.57|0.66|1770000000|1770000000|126.59999847412|1|2023-07-27|15/06/2023|0.778|0.78|1750000000|1750000000|132.10000610352|1|2023-04-25|15/03/2023|0.841|0.86|1840000000|1840000000|134.60000610352|1|2023-02-21|15/12/2022|0.567|0.55|1650000000|1650000000|135|1|2022-10-26|15/09/2022|0.545|0.59|1680000000|1680000000|132.60000610352|1|2022-07-28|15/06/2022|0.723|0.74|1640000000|1640000000|134.5|1|2022-05-01|15/03/2022|0.883|0.89|1690000000|1690000000|133.19999694824|1|2022-02-22|15/12/2021|0.493|0.49|1470000000|1470000000|136|1|2021-11-02|15/09/2021|0.624|0.62|1440000000|1440000000|133.5|1|2021-08-24|15/06/2021|0.574|0.58|1380000000|1380000000|133.60000610352|1|2021-04-27|15/03/2021|0.747|0.75|1450000000|1450000000|136.5|1|2021-02-23|15/12/2020|0.565|0.57|1370000000|1370000000|135|1|2020-11-10|15/09/2020|0.547|0.55|1390000000|1390000000|141|1|2020-08-25|15/06/2020|0.45|0.47|1220000000|1220000000|141.60000610352|1
2025-04-07 05:54:51|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|PCGB|MYR|Basic Materials|Chemicals|Malaysia|MYL5183OO008|4500||24.08B|24080000000|3.01|4930908|-54.6|-7.09|2.96-3.15|3.28|8000000000|0.33|20.07|30.67B|30670000000|0.15|0.13|3.96|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.24|19|6|3.06|47|4|43|-0.0008|-0.3089|-0.0783|0.1907|0.0234|20.4575|3.0602|2025-05-22|15/03/2025||0.0548|||3.0099999904633|1|2025-02-21|15/12/2024|-0.03||7460000000|7460000000|3.7000000476837|1|2024-11-20|15/09/2024|0.05|0.075|7990000000|7120000000|4.5700001716614|1|2024-08-16|15/06/2024|0.0971|0.1|7730000000|7730000000|5.3000001907349|1|2024-05-29|15/03/2024|0.0835|0.08|7500000000|7500000000|6.8000001907349|1|2024-02-26|15/12/2023|0.014|0.02|7210000000|7210000000|6.9499998092651|1|2023-11-28|15/09/2023|0.044|0.05|6780000000|6780000000|7.0900001525879|1|2023-08-22|15/06/2023|0.0785|0.08|7110000000|7110000000|6.9000000953674|1|2023-05-29|15/03/2023|0.078|0.08|7560000000|7560000000|6.9499998092651|1|2023-02-23|15/12/2022|0.07|0.08|8700000000|8700000000|8.1999998092651|1|2022-11-25|15/09/2022|0.23|0.23|7030000000|7030000000|9.0600004196167|1|2022-08-22|15/06/2022|0.23|0.22|6580000000|6580000000|8.7399997711182|1|2022-05-27|15/03/2022|0.257|0.26|6630000000|6630000000|9.8699998855591|1|2022-02-24|15/12/2021|0.26|0.25|6980000000|6980000000|9.2299995422363|1|2021-11-22|15/09/2021|0.242|0.24|5770000000|5770000000|8.2111864089966|1|2021-08-25|15/06/2021|0.231|0.23|5610000000|5610000000|7.8455848693848|1|2021-05-27|15/03/2021|0.17|0.17|4680000000|4680000000|7.9048719406128|1|2021-02-23|15/12/2020|0.06|0.07|3840000000|3820000000|7.460223197937|1|2020-11-18|15/09/2020|0.06|0.06|3460000000|3460000000|6.5709252357483|1|2020-08-19|15/06/2020|0.02|0.02|3180000000|3180000000|6.0768699645996|1
2025-04-07 05:55:04|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|PETR|MYR|Energy|Oil \u0026 Gas|Malaysia|MYL5681OO001|1416||17.25B|17250000000|17.36|342697|-20.07|-22.02|17-18|18.2|993454000|0.26|15.93|37.95B|37950000000|1.09|1.07|5.88|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.21|10|22.49|15.2|43|4|41|0.004|-0.0071|0|1.703|0.017|81.7627|0.8217|2025-05-27|15/03/2025|||||17.360000610352|1|2025-02-20|15/12/2024|0.2505||8990000000||19.89999961853|1|2024-11-25|15/09/2024|0.35||9730000000||17.719999313354|1|2024-08-20|15/06/2024|0.283|0.27|9840000000|9840000000|19|1|2024-05-21|15/03/2024|0.23|0.23|9390000000|9390000000|21.180000305176|1|2024-02-26|15/12/2023|0.192|0.19|10080000000|10080000000|22.719999313354|1|2023-11-23|15/09/2023|0.19|0.19|9920000000|9920000000|22.920000076294|1|2023-08-28|15/06/2023|0.28|0.28|8910000000|8910000000|21.819999694824|1|2023-05-22|15/03/2023|0.3005|0.3|8650000000|8650000000|22.60000038147|1|2023-02-22|15/12/2022|0.15|0.16|9500000000|9500000000|21.975423812866|1|2022-11-28|15/09/2022|0.2835|0.28|10130000000|10130000000|21.935684204102|1|2022-08-24|15/06/2022|0.16|0.19|9500000000|9500000000|22.1939868927|1|2022-05-26|15/03/2022|0.123|0.12|7620000000|7620000000|21.1607837677|1|2022-02-22|15/12/2021|0.14|0.14|7060000000|7060000000|20.107711791992|1|2021-11-26|15/09/2021|0.12|0.12|5200000000|5200000000|19.769933700562|1|2021-08-23|15/06/2021|0.0825|0.08|5140000000|5140000000|18.597646713257|1|2021-05-25|15/03/2021|0.19|0.19|5100000000|5100000000|18.677122116089|1|2021-02-19|15/12/2020|0.09|0.1|4390000000|4390000000|19.180000305176|1|2020-11-17|15/09/2020|0.212|0.21|4830000000|4830000000|19.5|1|2020-08-25|15/06/2020|0.004||2930000000|2930000000|20.39999961853|1
2025-04-07 05:55:14|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|PGAS|MYR|Utilities|Natural Gas Utilities|Malaysia|MYL6033OO004|1829||31.50B|31500000000|15.92|728302|-9.21|-18.8|15.8-16.6|16.72|1978731915|0.12|17.12|6.54B|6540000000|0.93|0.72|4.31|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.26|14|20.3|16.75|47|4|42|0.0054|-0.0109|0|0.0138|0.0097|18.8203|6.864|2025-05-27|15/03/2025|||||15.920000076294|1|2025-02-21|15/12/2024|0.2165||1620000000|1620000000|17.5|1|2024-11-27|15/09/2024|0.249||1660000000||17.799999237061|1|2024-08-20|15/06/2024|0.238|0.24|1650000000|1650000000|18.159999847412|1|2024-05-29|15/03/2024|0.231|0.23|1620000000|1620000000|18.299999237061|1|2024-02-27|15/12/2023|0.223|0.22|1580000000|1580000000|17.940000534058|1|2023-11-20|15/09/2023|0.2385|0.24|1550000000|1550000000|17.139999389648|1|2023-08-23|15/06/2023|0.251|0.25|1640000000|1640000000|17.280000686646|1|2023-05-22|15/03/2023|0.214|0.22|1670000000|1670000000|17.079999923706|1|2023-02-16|15/12/2022|0.209|0.21|1630000000|1630000000|17.739999771118|1|2022-11-14|15/09/2022|0.22|0.23|1560000000|1560000000|17|1|2022-08-26|15/06/2022|0.2|0.21|1500000000|1500000000|17.5|1|2022-05-19|15/03/2022|0.215|0.22|1460000000|1460000000|17.280000686646|1|2022-02-22|15/12/2021|0.229|0.23|1500000000|1500000000|16.981157302856|1|2021-11-22|15/09/2021|0.294|0.29|1430000000|1430000000|16.305093765259|1|2021-08-23|15/06/2021|0.222|0.22|1380000000|1380000000|15.967061042786|1|2021-05-25|15/03/2021|0.261|0.27|1340000000|1340000000|15.768218040466|1|2021-02-22|15/12/2020|0.242|0.24|1390000000|1390000000|15.858555793762|1|2020-11-19|15/09/2020|0.299|0.29|1410000000|1410000000|16.036964416504|1|2020-08-19|15/06/2020|0.277|0.27|1400000000|1400000000|15.771341323853|1
2025-04-07 05:55:23|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|PEPT|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL4065OO008|6000||15.36B|15360000000|10.8|555415|-30.47|-16.1|10.66-11.3|11.46|1422598939|0.29|12.56|5.39B|5390000000|0.86|0.42|3.66|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.54|4|16|10.61|44|4|39|0.0027|-0.3102|-0.253|0.1662|0.0129|19.8409|4.8497|2025-05-28|15/03/2025||||1290000000|10.800000190735|1|2025-02-28|15/12/2024|0.245||1430000000|1260000000|10.960000038147|1|2024-11-28|15/09/2024|0.156||1350000000||13.279999732971|1|2024-08-29|15/06/2024|0.2115||1320000000||14.5|1|2024-05-30|15/03/2024|0.237||1290000000|1290000000|14.800000190735|1|2024-02-28|15/12/2023|0.2785|0.28|1260000000|1260000000|15.300000190735|1|2023-11-29|15/09/2023|0.262|0.26|1460000000|1460000000|14.060000419617|1|2023-08-29|15/06/2023|0.1245|0.12|1480000000|1480000000|15.760000228882|1|2023-05-31|15/03/2023|0.265|0.25|1520000000|1520000000|15.89999961853|1|2023-02-28|15/12/2022|0.292|0.3|1610000000|1610000000|17.520000457764|1|2022-11-29|15/09/2022|0.551|0.55|1650000000|1650000000|16.200000762939|1|2022-08-25|15/06/2022|0.472|0.47|1580000000|1580000000|16|1|2022-05-31|15/03/2022|0.229|0.17|1380000000|1380000000|16.620000839233|1|2022-02-28|15/12/2021|0.353|0.37|1420000000|1420000000|17.89999961853|1|2021-11-25|15/09/2021|0.2835||1240000000||17.319999694824|1|2021-08-26|15/06/2021|0.1605||1080000000||18.360000610352|1|2021-05-28|15/03/2021|0.247||1120000000||18.5|1|2021-02-25|15/12/2020|0.271||1130000000||18.163419723511|1|2020-11-26|15/09/2020|0.289||1040000000||18.678974151611|1|2020-08-27|15/06/2020|0.208||953300000||19.273845672607|1
2025-04-07 05:55:32|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|PMET|MYR|Basic Materials|Metals \u0026 Mining|Malaysia|MYL8869OO009|7300||37.33B|37330000000|4.53|6161034|-10.78|-6.08|4.3-4.89|4.91|8239617778|1.13|21.57|14.91B|14910000000|0.21|0.07|1.43|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.28|14|7.3|5.3|35|4|33|0.0071|0.2948|-0.0223|0.0554|0.0267|30.4476|3.3061|2025-05-28|15/03/2025||5.90|||4.5300002098083|1|2025-02-26|15/12/2024|0.054|0.044|3560000000||5.0199999809265|1|2024-11-29|15/09/2024|0.05|0.0439|3780000000||4.6799998283386|1|2024-08-29|15/06/2024|0.0614|0.04|3950000000|4030000000|5.1300001144409|1|2024-05-30|15/03/2024|0.0498|0.05|3620000000|3620000000|5.3699998855591|1|2024-02-28|15/12/2023|0.0395|0.04|3530000000|3530000000|4.6900000572205|1|2023-11-28|15/09/2023|0.0372|0.04|3440000000|3440000000|4.8699998855591|1|2023-08-29|15/06/2023|0.037|0.04|3760000000|3760000000|4.8899998664856|1|2023-05-30|15/03/2023|0.0347|0.03|3070000000|3070000000|4.9000000953674|1|2023-02-24|15/12/2022|0.033|0.03|3920000000|3920000000|5.2699999809265|1|2022-11-24|15/09/2022|0.039|0.04|3850000000|3850000000|4.8299999237061|1|2022-08-25|15/06/2022|0.0507|0.05|4010000000|4010000000|4.6500000953674|1|2022-05-30|15/03/2022|0.052|0.05|3920000000|3920000000|5.4800000190735|1|2022-02-25|15/12/2021|0.035|0.04|3370000000|3370000000|6.75|1|2021-11-26|15/09/2021|0.0175|0.02|2890000000|2890000000|5.6399998664856|1|2021-08-24|15/06/2021|0.031|0.03|2640000000|2640000000|4.9499998092651|1|2021-05-20|15/03/2021|0.027|0.03|2100000000|2100000000|5.1999998092651|1|2021-02-24|15/12/2020|0.0195|0.02|2120000000|2120000000|4.3600001335144|1|2020-11-26|15/09/2020|0.0305|0.02|1860000000|1860000000|3.2000000476837|1|2020-08-18|15/06/2020|0.022|0.01|1730000000|1730000000|2.5299999713898|1
2025-04-07 05:55:39|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|PUBM|MYR|Financials|Banking Services|Malaysia|MYL1295OO004|19827||81.91B|81910000000|4.22|17803137|0|-4.84|4.14-4.29|4.37|19410691735|0.48|11.41|18.87B|18870000000|0.37|0.21|4.81|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|5.2|18|5.81|4.4|46|4|44|0.0034|-0.1947|0.1981|-0.0157|0.0041|12.2138|18.4361|2025-05-22|15/03/2025||0.0929||3660000000|4.2199997901917|1|2025-02-26|15/12/2024|0.093|0.0961|3640000000|3590000000|4.460000038147|1|2024-11-29|15/09/2024|0.099|0.0897|3580000000|3490000000|4.4099998474121|1|2024-08-27|15/06/2024|0.092|0.0916|3410000000|3410000000|4.5100002288818|1|2024-05-20|15/03/2024|0.085|0.09|3380000000|3380000000|4.1900000572205|1|2024-02-28|15/12/2023|0.083|0.08|3260000000|3260000000|4.4699997901917|1|2023-11-29|15/09/2023|0.088|0.09|3320000000|3320000000|4.2199997901917|1|2023-08-29|15/06/2023|0.083|0.08|3210000000|3210000000|4.0799999237061|1|2023-05-25|15/03/2023|0.088|0.09|3300000000|3300000000|3.920000076294|1|2023-02-27|15/12/2022|0.088|0.09|3650000000|3650000000|4.1300001144409|1|2022-10-27|15/09/2022|0.082|0.08|3460000000|3460000000|4.4499998092651|1|2022-08-29|15/06/2022|0.073|0.07|3180000000|3180000000|4.6300001144409|1|2022-05-30|15/03/2022|0.072|0.07|3150000000|3150000000|4.6199998855591|1|2022-02-25|15/12/2021|0.071|0.07|3050000000|3050000000|4.2800002098083|1|2021-11-29|15/09/2021|0.07|0.0703|3070000000|3230000000|4|1|2021-08-27|15/06/2021|0.071|0.0708|3190000000|3190000000|4.1599998474121|1|2021-05-11|15/03/2021|0.079|0.076|3230000000|3130000000|4.0999999046326|1|2021-02-25|15/12/2020|0.059|0.0591|3030000000|2870000000|4.0799999237061|1|2020-11-27|15/09/2020|0.0718|0.3052|3090000000|2720000000|3.7439999580383|1|2020-08-28|15/06/2020|0.2593|0.3|2400000000|2400000000|3.3239998817444|1
2025-04-07 05:55:50|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|RHBC|MYR|Financials|Banking Services|Malaysia|MYL1066OO009|13642||28.21B|28210000000|6.47|6673076|12.22|-7.04|6.33-6.78|6.79|4359489550|0.34|8.99|10.13B|10130000000|0.72|0.68|10.01|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|7.52|15|7.8|6.9|47|4|45|0.0054|-0.28|0.1683|0.0308|0.0036|9.5438|3.1467|2025-05-28|15/03/2025||0.1694||2120000000|6.4699997901917|1|2025-02-27|15/12/2024|0.191|0.16|2210000000|2010000000|6.6399998664856|1|2024-11-29|15/09/2024|0.191|0.1678|2190000000|2050000000|6.6700000762939|1|2024-08-27|15/06/2024|0.167|0.17|2110000000|2110000000|5.9299998283386|1|2024-05-29|15/03/2024|0.17|0.17|2090000000|2090000000|5.5|1|2024-02-27|15/12/2023|0.137|0.14|2020000000|2020000000|5.6500000953674|1|2023-11-27|15/09/2023|0.152|0.15|1960000000|1960000000|5.5999999046326|1|2023-08-29|15/06/2023|0.19|0.19|1880000000|1880000000|5.6500000953674|1|2023-05-26|15/03/2023|0.179|0.18|1910000000|1940000000|5.460000038147|1|2023-02-27|15/12/2022|0.1822|0.19|2270000000|2270000000|5.4800000190735|1|2022-11-29|15/09/2022|0.166|0.17|2190000000|2190000000|5.6900000572205|1|2022-08-29|15/06/2022|0.153|0.16|1950000000|1950000000|5.789999961853|1|2022-05-30|15/03/2022|0.1454|0.15|1900000000|1900000000|5.9499998092651|1|2022-02-28|15/12/2021|0.16|0.16|1920000000|1930000000|5.7300000190735|1|2021-11-30|15/09/2021|0.157|0.17|1940000000|1960000000|5.2600002288818|1|2021-08-27|15/06/2021|0.175|0.17|2010000000|2010000000|5.4800000190735|1|2021-05-27|15/03/2021|0.162|0.16|1920000000|1930000000|5.2199997901917|1|2021-02-26|15/12/2020|0.109|0.11|2070000000|2070000000|5.3899998664856|1|2020-11-30|15/09/2020|0.149|0.15|1830000000|1830000000|5.1500000953674|1|2020-08-28|15/06/2020|0.1|0.1|1570000000|1570000000|4.6799998283386|1
2025-04-07 05:56:01|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|SIME|MYR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Malaysia|MYL4197OO009|30000|Sime Darby Bhd|13.36B|13360000000|1.96|8468690|-27.78|-2.97|1.89-2.02|2.07|6815597577|0.31|8.91|73.62B|73620000000|0.22|0.14|6.76|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.731|15|3.6|1.86|47|4|42|-0.0012|-0.169|-0.0212|0.1026|0.0459|18.5409|0.5645|2025-05-22|15/03/2025||0.0677||19200000000|1.960000038147|1|2025-02-25|15/12/2024|0.045|0.0674|17730000000|19150000000|2.2799999713898|1|2024-11-28|15/09/2024|0.0527|0.0701|18260000000|19910000000|2.3199999332428|1|2024-08-27|15/12/2023|0.0493|0.04|15550000000|15550000000|2.6600000858307|1|2024-08-26|15/06/2024|0.0541|0.1174|18790000000|14390000000|2.6300001144409|1|2024-05-23|15/03/2024|0.051|0.05|18840000000|18840000000|2.8199999332428|1|2023-11-27|15/09/2023|0.047|0.06|13980000000|14250000000|2.3699998855591|1|2023-08-24|15/06/2023|0.069|0.07|13290000000|13070000000|2.0999999046326|1|2023-05-24|15/03/2023|0.035|0.04|11530000000|11490000000|2.1300001144409|1|2023-02-23|15/12/2022|0.037|0.04|11290000000|11290000000|2.3099999427795|1|2022-11-30|15/09/2022|0.033|0.04|12180000000|12070000000|2.2000000476837|1|2022-08-17|15/06/2022|0.0485|0.05|10850000000|10870000000|2.2999999523163|1|2022-05-24|15/03/2022|0.037|0.04|10570000000|10590000000|2.2799999713898|1|2022-02-16|15/12/2021|0.051|0.05|10540000000|10640000000|2.2799999713898|1|2021-11-29|15/09/2021|0.035|0.0551|10670000000|12110000000|2.2300000190735|1|2021-08-25|15/06/2021|0.031|0.0514|11340000000|11120000000|2.2403829097748|1|2021-05-25|15/03/2021|0.0393|0.0395|11020000000|11090000000|2.1905970573425|1|2021-02-24|15/12/2020|0.086|0.0797|11240000000|11240000000|2.1043720245361|1|2020-11-26|15/09/2020|0.0409|0.0402|10880000000|10880000000|2.3490669727325|1|2020-08-27|15/06/2020|0.03|0.03|8820000000|8750000000|1.9960750341415|1
2025-04-07 05:56:11|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|SDGU|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL5285OO001|80000||31.74B|31740000000|4.59|2709224|0.88|-5.19|4.53-4.75|4.79|6915714601|0.22|14.81|19.83B|19830000000|0.31|0.16|3.42|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|5.13|17|5.8|3.9|33|4|31|-0.0694|-0.0762|0|-0.0204|0.0153|39.8632|2.0977|2025-05-22|15/03/2025||0.0393|||4.5900001525879|1|2025-02-27|15/12/2024|0.112|0.0568|5260000000||4.9000000953674|1|2024-11-27|15/09/2024|0.111|0.0571|5270000000||4.8200001716614|1|2024-08-30|15/06/2024|0.06|0.06|4970000000|4970000000|4.5900001525879|1|2024-05-31|15/03/2024|0.031|0.03|4340000000|4340000000|4.2600002288818|1|2024-02-22|15/12/2023|0.029|0.03|5280000000|5280000000|4.5199999809265|1|2023-11-24|15/09/2023|0.175|0.18|4770000000|4770000000|4.305016040802|1|2023-08-23|15/06/2023|0.055|0.05|4310000000|4310000000|4.3346381187439|1|2023-05-24|15/03/2023|0.01|0.01|4070000000|4070000000|4.4235029220581|1|2023-02-17|15/12/2022|0.081|0.08|5670000000|5670000000|4.2951421737671|1|2022-11-22|15/09/2022|0.057|0.06|5390000000|5390000000|4.2457728385925|1|2022-08-23|15/06/2022|0.117|0.11|5590000000|5590000000|4.4432501792908|1|2022-05-20|15/03/2022|0.1|0.1|4380000000|4380000000|5.1640439033508|1|2022-02-18|15/12/2021|0.07|0.08|5550000000|5550000000|4.9099998474121|1|2021-12-01|15/09/2021|0.092|0.09|5060000000|5060000000|3.6800000667572|1|2021-08-18|15/06/2021|0.09|0.09|4410000000|4410000000|3.7400000095367|1|2021-05-20|15/03/2021|0.072|0.07|3670000000|3670000000|4.4099998474121|1|2021-02-18|15/12/2020|0.0322|0.04|3640000000|3640000000|4.8770089149475|1|2020-11-23|15/09/2020|0.0288|0.03|3180000000|3180000000|5.1457419395447|1|2020-08-27|15/06/2020|0.055|0.04|3220000000|3220000000|5.0619440078735|1
2025-04-07 05:56:19|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|TENA|MYR|Utilities|Electrical Utilities \u0026 IPPs|Malaysia|MYL5347OO009|30571|Tenaga Nasional Bhd|75.45B|75450000000|12.98|6841908|12.15|-15.24|12.68-13.28|13.48|5812948071|0.32|16.02|65.83B|65830000000|0.81|0.51|3.78|2025-06-02 00:00:00|2025-06-02|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|16.33|20|20.6|12.6|48|4|46|0.0003|-0.3565|-0.004|1.7396|0.0079|16.4198|1.4651|2025-06-02|15/03/2025||0.23||15555000000|12.979999542236|1|2025-02-28|15/06/2024|0.19|0.2433|14370000000|14370000000|13.560000419617|1|2025-02-28|15/12/2024|0.172|0.18|14380000000|15110000000|13.560000419617|1|2024-11-28|15/09/2024|0.144|0.16|14350000000|16370000000|13.979999542236|1|2024-05-31|15/03/2024|0.127|0.14|13640000000|13640000000|13.180000305176|1|2024-02-27|15/12/2023|0.1005|0.1|13650000000|13680000000|11.359999656677|1|2023-11-23|15/09/2023|0.15|0.16|13470000000|13500000000|9.9799995422363|1|2023-09-01|15/06/2023|0.06|0.09|13320000000|13320000000|9.8400001525879|1|2023-05-29|15/03/2023|0.174|0.18|12660000000|12630000000|9.6899995803833|1|2023-02-27|15/12/2022|0.14|0.14|19310000000|18650000000|9.7200002670288|1|2022-11-24|15/09/2022|0.193|0.19|19070000000|19070000000|8.420000076294|1|2022-09-02|15/06/2022|0.23|0.18|19140000000|19140000000|8.7600002288818|1|2022-05-30|15/03/2022|0.16|0.17|15660000000|15600000000|9.25|1|2022-02-24|15/12/2021|0.155|0.17|15740000000|15740000000|9.0200004577637|1|2021-11-25|15/09/2021|0.185|0.1973|12980000000|12980000000|9.4399995803833|1|2021-08-27|15/06/2021|0.142|0.1951|12440000000|12160000000|10.300000190735|1|2021-05-21|15/03/2021|0.185|0.2363|11480000000|11120000000|9.8999996185303|1|2021-02-26|15/12/2020|0.1925|0.1981|10320000000|10320000000|9.749303817749|1|2020-11-26|15/09/2020|0.177|0.1897|11110000000|11120000000|10.577802658081|1|2020-08-28|15/06/2020|0.115|0.15|10890000000|11100000000|10.71267414093|1
2025-04-07 05:56:29|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|TPGC|MYR|Healthcare|Healthcare Equipment \u0026 Supplies|Malaysia|MYL7113OO003|11000|Top Glove Corporation Bhd|6.25B|6250000000|0.78|21728459|-5.39|-1.44|0.77-0.8|0.83|8017833649|0.82|78|3.24B|3240000000|0.01|||2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|19|1.4|0.68|44|4|42|-0.0102|-0.4777|0.0223|-0.0241|0.0395|15.4818|2.5857|2025-06-24|15/05/2025||0.0051||1350000000|0.77999997138977|1|2025-03-20|15/02/2025|0.004|0.0049|883700000|1250000000|0.91000002622604|1|2024-12-20|15/11/2024|0.00|0.0052|885900000|903850000|1.3999999761581|1|2024-10-10|15/08/2024|0.00|0.001|835300000|725610000|1.0499999523163|1|2024-06-20|15/05/2024|0.006||636900000|640560000|1.1399999856949|1|2024-03-20|15/02/2024|-0.006|-0.01|550300000|550280000|0.7950000166893|1|2023-12-20|15/11/2023|-0.007|-0.01|493500000|493450000|0.93999999761581|1|2023-10-06|15/08/2023|-0.058|-0.05|475900000|475900000|0.78500002622604|1|2023-06-16|15/05/2023|-0.0155|-0.02|530600000|530630000|1.0900000333786|1|2023-03-16|15/02/2023|-0.021|-0.02|618000000|618000000|0.69999998807907|1|2022-12-14|15/11/2022|-0.0198|-0.02|632500000|632540000|0.78500002622604|1|2022-09-20|15/08/2022|-0.007|-0.01|990100000|995710000|0.7049999833107|1|2022-06-09|15/05/2022|0.002||1460000000|1470000000|1.1799999475479|1|2022-03-09|15/02/2022|0.011|0.01|1450000000|1450000000|1.8700000047684|1|2021-12-10|15/11/2021|0.023|0.02|1580000000|1580000000|2.4100000858307|1|2021-09-17|15/08/2021|0.075|0.08|2120000000|2120000000|3.1822209358215|1|2021-06-09|15/05/2021|0.249|0.25|4160000000|4160000000|4.6992630958557|1|2021-03-09|15/02/2021|0.3505|0.34|5370000000|5370000000|4.9548711776733|1|2020-12-09|15/11/2020|0.2945|0.3|4760000000|4760000000|6.970244884491|1|2020-09-17|15/08/2020|0.158|0.16|3110000000|3110000000|8.2876119613647|1
2025-04-07 05:56:42|08809|24454|/equities/aecon-group-inc|TSX|ARE|CAD|Industrials|Construction \u0026 Engineering|Canada|CA00762V1094|9427|Aecon Group Inc.|1.05B|1050000000|16.67|480822|-1.77|-29.7|16.45-16.93|17.15|62834008|1.18|-19.59|4.24B|4240000000|-0.95|0.76|4.56|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|26.41|11|33.5|19|48|4|45|-0.0006|-0.1601|0.067|-0.0628|0.0307|3.2822|0.2933|2025-07-24|15/06/2025||0.1365||1030000000|16.670000076294|1|2025-04-23|15/03/2025||-0.1271||911040000|16.670000076294|1|2025-03-05|15/12/2024|0.25|0.4513|1270000000|1180000000|22.069999694824|1|2024-10-31|15/09/2024|0.85|0.7778|1280000000|1250000000|23.059999465942|1|2024-07-24|15/06/2024|-1.99|-2.36|853780000|1010000000|14.670000076294|1|2024-04-24|15/03/2024|-0.1|-0.1|846590000|846590000|16.89999961853|1|2024-03-05|15/12/2023|0.15|0.15|1130000000|1130000000|14.720000267029|1|2023-10-25|15/09/2023|1.63|1.63|1240000000|1240000000|10.789999961853|1|2023-07-26|15/06/2023|0.38|0.38|1170000000|1170000000|12.409999847412|1|2023-04-25|15/03/2023|-0.15|-0.15|1110000000|1110000000|13.720000267029|1|2023-02-28|15/12/2022|0.26|0.26|1270000000|1270000000|10.409999847412|1|2022-10-26|15/09/2022|0.45|0.45|1320000000|1320000000|9.8699998855591|1|2022-07-28|15/06/2022|-0.1|-0.1|1120000000|1120000000|12.659999847412|1|2022-04-27|15/03/2022|-0.29|-0.29|985910000|985910000|15.810000419617|1|2022-03-01|15/12/2021|0.19|0.19|1090000000|1090000000|17.610000610352|1|2021-10-28|15/09/2021|0.56|0.553|1160000000|1190000000|20.030000686646|1|2021-07-22|15/06/2021|0.27|0.1582|971300000|910620000|18.559999465942|1|2021-04-22|15/03/2021|-0.31|-0.303|754030000|715820000|19.389999389648|1|2021-02-25|15/12/2020|0.46|0.324|1080000000|936250000|17.049999237061|1|2020-10-29|15/09/2020|0.99|0.4125|1040000000|995010000|13.539999961853|1
2025-04-07 05:56:54|08810|24698|/equities/air-canada|TSX|AC|CAD|Industrials|Passenger Transportation Services|Canada|CA0089118776|37100|Air Canada|4.37B|4370000000|13.55|3440606|-31.22|-26.18|13.11-13.89|13.99|322726980|2.44|2.82|22.26B|22260000000|4.8|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.78|17|32|12|48|4|45|0.0099|0.1894|0.0072|-0.9794|0.0626|9.328|0.6167|2025-07-31|15/06/2025||0.6912||5730000000|13.550000190735|1|2025-05-07|15/03/2025||-0.4549||5320000000|13.550000190735|1|2025-02-13|15/12/2024|0.25|0.2541|5400000000|5120000000|18.170000076294|1|2024-11-01|15/09/2024|2.57|1.62|6110000000|6080000000|18.870000839233|1|2024-08-07|15/06/2024|0.98|0.8618|5520000000|5510000000|15.140000343323|1|2024-05-02|15/03/2024|-0.27|-0.27|5230000000|5230000000|20.459999084473|1|2024-02-16|15/12/2023|-0.12|-0.12|5180000000|5180000000|19.260000228882|1|2023-10-30|15/09/2023|3.41|3.41|6340000000|6340000000|16.719999313354|1|2023-08-11|15/06/2023|1.85|1.85|5430000000|5430000000|22.860000610352|1|2023-05-12|15/03/2023|-0.53|-0.53|4890000000|4890000000|21.010000228882|1|2023-02-17|15/12/2022|-0.61|-0.61|4680000000|4680000000|23.14999961853|1|2022-10-28|15/09/2022|-1.42|-1.42|5320000000|5320000000|19.290000915527|1|2022-08-02|15/06/2022|-1.6|-1.6|3980000000|3980000000|17.389999389648|1|2022-04-26|15/03/2022|-2.72|-2.72|2570000000|2570000000|24.219999313354|1|2022-02-18|15/12/2021|-1.38|-1.38|2730000000|2730000000|24.629999160767|1|2021-11-02|15/09/2021|-1.79|-1.67|2100000000|1800000000|23.010000228882|1|2021-07-23|15/06/2021|-3.31|-2.71|837000000|858750000|25.059999465942|1|2021-05-07|15/03/2021|-3.9|-2.85|729000000|674530000|24.159999847412|1|2021-02-12|15/12/2020|-3.91|-2.78|827000000|889660000|21.200000762939|1|2020-11-09|15/09/2020|-2.31|-2.86|757000000|1080000000|15.819999694824|1
2025-04-07 05:57:07|08811|24448|/equities/alamos-gold-inc|TSX|AGI|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA0115321089|2400|Alamos Gold Inc|14.67B|14670000000|34.9|907053|73.03|-38.98|34.56-37.4|37.88|420421999|1.02|35.31|1.35B|1350000000|0.7|0.14|0.41|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|31.18|10|33.54|25.64|45|4|42|0.0017|-0.0329|0.1368|0.2005|0.0492|24.413|8.4283|2025-07-23|15/06/2025||0.2817||399680000|34.900001525879|1|2025-04-30|15/03/2025||0.221||354450000|34.900001525879|1|2025-02-19|15/12/2024|0.25|0.2609|375800000|393380000|32.229999542236|1|2024-11-06|15/09/2024|0.19|0.2106|360900000|348450000|27.909999847412|1|2024-07-31|15/06/2024|0.24|0.19|332600000|282780000|23.139999389648|1|2024-04-24|15/03/2024|0.13|0.13|277600000|277600000|20.639999389648|1|2024-02-21|15/12/2023|0.12|0.12|254600000|254600000|15.920000076294|1|2023-10-25|15/09/2023|0.14|0.14|256200000|256200000|17.719999313354|1|2023-07-26|15/06/2023|0.15|0.15|261000000|261000000|16.389999389648|1|2023-04-26|15/03/2023|0.12|0.12|251500000|251500000|17.5|1|2023-02-22|15/12/2022|0.09|0.09|231900000|231900000|13.789999961853|1|2022-10-26|15/09/2022|0.07|0.07|213600000|213600000|10.539999961853|1|2022-07-27|15/06/2022|0.07|0.07|191200000|191200000|9|1|2022-04-27|15/03/2022|0.05|0.05|184500000|184500000|9.829999923706|1|2022-02-23|15/12/2021|0.09|0.09|203100000|203100000|9.2200002670288|1|2021-10-27|15/09/2021|0.1|0.1|198000000|198000000|10.109999656677|1|2021-07-28|15/06/2021|0.1|0.1|195100000|195100000|10.029999732971|1|2021-04-28|15/03/2021|0.13|0.13|227400000|227400000|10.260000228882|1|2021-02-24|15/12/2020|0.15|0.15|226600000|226600000|9.4700002670288|1|2020-10-28|15/09/2020||0.15||218400000|11.64999961853|1
2025-04-07 05:57:15|08812|24458|/equities/alimentation-couche-tard-inc|TSX|ATD|CAD|Energy|Oil \u0026 Gas|Canada|CA01626P1484|149000|Alimentation Couche Tard Inc|66.52B|66519999999.99999|70.16|1346774|-7.01|-85.53|70.11-72.15|73.02|948064405|0.81|18.17|74.18B|74180000000|2.72|0.78|1.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|buy|strong_sell|strong_sell|neutral|strong_sell|sell|59.81|17|65.61|55.84|33|4|31|0.0192|1.535|0.0585|0.135|0.0487|23.2777|1.0016|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1|2021-08-31|15/07/2021|0.71|0.6526|13580000000|13500000000|51.880001068115|1|2021-06-29|15/04/2021|0.52|0.4315|12240000000|11580000000|43.709999084473|1|2021-03-17|15/01/2021|0.56|0.56|13200000000|13736000000|41.669998168945|1|2020-11-24|15/10/2020|0.92|0.48||14041000000|43.330001831055|1|2020-09-01|15/07/2020|0.61|0.48||14994000000|42.569999694824|1|2020-07-07|15/04/2020|0.64|0.43||9357000000|43.369998931885|1|2019-11-25|15/10/2019|0.68|0.41||13958000000|41.490001678467|1|2019-09-04|15/07/2019|1.28|0.41||13856000000|40.900001525879|1|2019-07-08|15/04/2019|0.68|0.27||13268000000|41.819999694824|1|2019-03-19|15/01/2019||0.58||17283000000|37.020000457764|1|2018-11-27|15/10/2018|1.11|0.36||11575000000|33.169998168945|1|2018-09-05|15/07/2018|1.16|0.33||10135000000|31.35000038147|1|2018-07-09|15/04/2018|0.77|0.28|13610000000|12889000000|28.010000228882|1|2018-03-20|15/01/2018|0.47|0.37|15790000000|15625000000|31.860000610352|1|2017-11-28|15/10/2017|1.05|0.29|12140000000|8910000000|32.130001068115|1|2017-09-06|15/07/2017|0.86|0.29|9850000000|8821000000|29.729999542236|1|2017-07-12|15/04/2017|0.49|0.23|9620000000|9389000000|60.150001525879|1|2017-03-14|15/01/2017|0.73|0.33|11420000000|11178000000|61.799999237061|1
2025-04-07 05:57:25|08813|24451|/equities/altagas-ltd|TSX|ALA|CAD|Utilities|Natural Gas Utilities|Canada|CA0213611001|3045|AltaGas Ltd|11.03B|11030000000|37.01|916962|26.4|-40.17|36.84-39.09|39.12|297973242|1.19|18.9|12.45B|12450000000|1.95|1.26|3.4|2025-05-01 00:00:00|2025-05-01|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|39.5|10|42|35|48|4|45|-0.0004|0.0206|0.0026|1.051|0.1542|36.7338|2.2767|2025-07-24|15/06/2025||0.2533||3360000000|37.009998321533|1|2025-05-01|15/03/2025||1.13||4330000000|37.009998321533|1|2025-03-07|15/12/2024|0.76|0.71|3260000000|3530000000|36.049999237061|1|2024-10-31|15/09/2024|0.14|0.0909|2760000000|3190000000|33.75|1|2024-08-01|15/06/2024|0.14|0.14|2780000000|2780000000|32.919998168945|1|2024-05-02|15/03/2024|1.14|1.14|3660000000|3660000000|30.129999160767|1|2024-03-08|15/12/2023|0.75|0.75|3290000000|3290000000|29.569999694824|1|2023-11-03|15/09/2023|0.1|0.1|3030000000|3030000000|26.969999313354|1|2023-07-28|15/06/2023|0.06|0.06|2630000000|2630000000|24.889999389648|1|2023-04-26|15/03/2023|0.98|0.98|4050000000|4050000000|23.139999389648|1|2023-03-02|15/12/2022|0.63|0.63|3900000000|3900000000|23.409999847412|1|2022-10-28|15/09/2022|0.1|0.1|3060000000|3060000000|25.760000228882|1|2022-07-28|15/06/2022|0.08|0.08|3240000000|3240000000|27.700000762939|1|2022-04-28|15/03/2022|1.01|1.01|3890000000|3890000000|29.479999542236|1|2022-03-04|15/12/2021|0.38|0.38|3140000000|3140000000|28.64999961853|1|2021-10-28|15/09/2021|0.02|0.02|2340000000|2340000000|25.930000305176|1|2021-07-29|15/06/2021|0.08|0.08|2010000000|2010000000|26.229999542236|1|2021-04-29|15/03/2021|1.29|1.29|3090000000|3090000000|22.180000305176|1|2021-02-26|15/12/2020|0.53|0.53|1690000000|1690000000|19.75|1|2020-10-29|15/09/2020|0.04|0.04|969000000|969000000|16.540000915527|1
2025-04-07 05:57:36|08814|40471|/equities/altus-group-ltd|TSX|AIF|CAD|Real Estate|Real Estate Operations|Canada|CA02215R1073|1900|Altus Group Limited|2.26B|2260000000|49.13|95706|-6.29|-61.09|47.73-49.74|49.11|45940298|0.92|-2694|519.73M|519730000|-0.02|0.6|1.22|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|60.14|7|66|55|45|4|42|0.0084|-0.013|-0.0048|0.2126|0.0232|30.0312|3.1888|2025-08-07|15/06/2025||0.3964||136120000|49.130001068115|1|2025-05-01|15/03/2025||0.2617||127570000|49.130001068115|1|2025-02-20|15/12/2024|0.85|0.3625|135500000|138890000|56.990001678467|1|2024-11-07|15/09/2024|0.19|0.2567|128420000|131190000|54.659999847412|1|2024-08-08|15/06/2024|0.45|0.53|206710000|211390000|53.830001831055|1|2024-05-02|15/03/2024|0.33|0.33|199540000|199540000|51.310001373291|1|2024-02-22|15/12/2023|0.46|0.46|191570000|191570000|45.990001678467|1|2023-11-09|15/09/2023|0.33|0.33|185230000|185230000|49.409999847412|1|2023-08-10|15/06/2023|0.53|0.53|205210000|205210000|43.439998626709|1|2023-05-04|15/03/2023|0.33|0.33|190820000|190820000|51.900001525879|1|2023-02-23|15/12/2022|0.44|0.44|183760000|183760000|58.689998626709|1|2022-11-10|15/09/2022|0.42|0.42|177690000|177690000|47.639999389648|1|2022-08-11|15/06/2022|0.77|0.77|206410000|206410000|53.599998474121|1|2022-05-04|15/03/2022|0.27|0.27|167580000|167580000|50.029998779297|1|2022-02-03|15/12/2021|0.42|0.42|162910000|162910000|60|1|2021-11-11|15/09/2021|0.39|0.39|151800000|151800000|64.400001525879|1|2021-08-12|15/06/2021|0.75|0.75|173520000|173520000|59.569999694824|1|2021-05-06|15/03/2021|0.34|0.34|137160000|137160000|61.950000762939|1|2021-02-24|15/12/2020|0.44|0.44|139480000|139480000|51.880001068115|1|2020-11-12|15/09/2020|0.4|0.4|134950000|134950000|57.970001220703|1
2025-04-07 05:57:46|08815|24455|/equities/arc-resources-ltd|TSX|ARX|CAD|Energy|Oil \u0026 Gas|Canada|CA00208D4084|438|ARC Resources Ltd.|15.24B|15240000000|25.83|1956519|-0.58|-29.9|25.17-26.83|28.1|589862473|1.19|13.52|5.1B|5100000000|1.89|0.76|2.94|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|33.22|16|39|30|48|4|45|0.0142|-0.4107|0.1257|1.446|0.1062|-4.2956|5.7116|2025-08-01|15/06/2025||0.7857||1440000000|25.829999923706|1|2025-05-09|15/03/2025||0.7886||1470000000|25.829999923706|1|2025-02-06|15/12/2024|0.63|0.5743|1490000000|1330000000|25.030000686646|1|2024-11-06|15/09/2024|0.55|0.3485|1360000000|1370000000|22.909999847412|1|2024-08-01|15/06/2024|0.4|0.28|1300000000|1170000000|23.889999389648|1|2024-05-09|15/03/2024|0.31|0.31|1230000000|1230000000|25.719999313354|1|2024-02-08|15/12/2023|0.84|0.84|1600000000|1600000000|20.159999847412|1|2023-11-02|15/09/2023|0.39|0.39|1330000000|1330000000|22.540000915527|1|2023-08-02|15/06/2023|0.46|0.46|1130000000|1130000000|19.739999771118|1|2023-05-04|15/03/2023|0.93|0.93|461800000|1230000000|15.689999580383|1|2023-02-09|15/12/2022|1.18|1.18|2190000000|2190000000|15.359999656677|1|2022-11-03|15/09/2022|1.32|1.32|2130000000|1800000000|19.35000038147|1|2022-07-28|15/06/2022|1.13|1.13|2370000000||16.75|1|2022-05-05|15/03/2022|-0.1|-0.1|2000000000||19.14999961853|1|2022-02-10|15/12/2021|0.96|0.96|1880000000|1880000000|14.489999771118|1|2021-11-04|15/09/2021|0.07|0.07|1580000000|345300000|11.930000305176|1|2021-07-29|15/06/2021|-0.17|-0.17|1240000000|339500000|9.4499998092651|1|2021-05-05|15/03/2021|0.5|0.5|524600000|362500000|8.1099996566772|1|2021-02-11|15/12/2020|0.34|0.34|405900000|405900000|7.4200000762939|1|2020-11-06|15/09/2020|-0.19|-0.19|208300000|208300000|6.9400000572205|1
2025-04-07 05:57:56|08816|991199|/equities/aritzia-inc|TSX|ATZ|CAD|Consumer Cyclicals|Specialty Retailers|Canada|CA04045U1021|8300|Aritzia Inc|4.79B|4790000000|42.19|756459|19.72|-73.44|36.51-44.45|41.5|113615377|1.75|35.92|2.52B|2520000000|1.18|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|75.6|11|85|65|36|4|33|0.0393|0.1244|0.0272|1.3428|0.0808|48.4542|2.5048|2025-07-10|15/05/2025||0.3648||614020000|42.189998626709|1|2025-05-01|15/02/2025||0.7033||844570000|42.189998626709|1|2025-01-09|15/11/2024|0.71|0.6296|728700000|698810000|57.040000915527|1|2024-10-10|15/08/2024|0.21|0.1492|615660000|584010000|49.990001678467|1|2024-07-11|15/05/2024|0.22|0.16|498630000|486430000|41.270000457764|1|2024-05-02|15/02/2024|0.34|0.34|681970000|681970000|35.340000152588|1|2024-01-10|15/11/2023|0.47|0.47|653520000|653520000|26.270000457764|1|2023-09-28|15/08/2023|0.03|0.03|534190000|534190000|21.889999389648|1|2023-07-11|15/05/2023|0.1|0.1|462670000|462670000|33.990001678467|1|2023-05-02|15/02/2023|0.4|0.4|637580000|637580000|43.880001068115|1|2023-01-11|15/11/2022|0.67|0.67|624620000|624620000|50.25|1|2022-10-12|15/08/2022|0.44|0.44|525520000|525520000|45.650001525879|1|2022-07-07|15/05/2022|0.35|0.35|407910000|407910000|33.639999389648|1|2022-05-05|15/02/2022|0.34|0.34|444320000|444320000|45.869998931885|1|2022-01-12|15/11/2021|0.61|0.61|453300000|453300000|50.040000915527|1|2021-10-13|15/08/2021|0.39|0.2125|350100000|296070000|40.130001068115|1|2021-07-13|15/05/2021|0.19|0.1825|246920000|234910000|36.590000152588|1|2021-05-11|15/02/2021|0.16|0.0513|267530000|253280000|31.680000305176|1|2021-01-13|15/11/2020|0.29|0.2275|278250000|261080000|24.790000915527|1|2020-10-14|15/08/2020|0.01|-0.0813|200160000|189950000|19.079999923706|1
2025-04-07 05:58:05|08817|977762|/equities/artis-real-estate-investment-a|TSX|AX_pa|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA04315L3039|143||713.83M|713830000|25.09|9357|0|-25.09|25.09-25.09|25.09|99557743|1.25|-13.64|206.47M|206470000|-0.575|1.4155||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||22|4|0|0|0|0|0|0|0|0|2022-08-04|15/06/2022|-0.2||91060000||||2022-05-05|15/03/2022|1.9||93240000||||2022-03-03|15/12/2021|0.45||97670000||||2021-11-03|15/09/2021|0.28||97660000||||2021-08-04|15/06/2021|1.61||103300000||||2021-05-06|15/03/2021|0.5||120900000||||2021-03-02|15/12/2020|0.2||113000000||||2020-11-05|15/09/2020|0.3||113300000||||2020-08-06|15/06/2020|0.37||114000000||||2020-05-07|15/03/2020|-0.84||118500000||||2020-02-27|15/12/2019|0.21||127200000||||2019-11-04|15/09/2019|0.28||127000000||||2019-08-01|15/06/2019|0.1||133900000||||2019-05-09|15/03/2019|0.13||133500000||||2019-02-28|15/12/2018|0.01||132900000||||2018-11-01|15/09/2018|0.13||128100000||||2018-08-02|15/06/2018|0.45||126100000||||2018-05-10|15/03/2018|0.29||125800000||||2018-03-01|15/12/2017|0.33||126300000||||2017-11-06|15/09/2017|0.4||127000000|||
2025-04-07 05:58:18|08818|24445|/equities/atco-ltd|TSX|ACOx|CAD|Utilities|Multiline Utilities|Canada|CA0467894006|20582|Atco Ltd|5.64B|5640000000|50.21|244737|34.9|-51.67|49.82-51.52|51.37|112240078|0.7|13.31|4.94B|4940000000|3.83|2.02|4.02|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|54.17|6|62|49|48|4|45|-0.003|0.024|0.0526|0.0702|0.0131|14.4389|1.0769|2025-07-24|15/06/2025||0.8992||1370000000|50.209999084473|1|2025-04-24|15/03/2025||1.37||1380000000|50.209999084473|1|2025-02-27|15/12/2024|1.3|1.23|1390000000|1310000000|48.590000152588|1|2024-11-14|15/09/2024|0.8122|0.7101|1120000000|1160000000|47.470001220703|1|2024-08-02|15/06/2024|0.8522|0.781|1110000000|1160000000|43.400001525879|1|2024-05-02|15/03/2024|1.32|1.32|1320000000|1320000000|37.610000610352|1|2024-02-29|15/12/2023|1.12|1.12|1260000000|1260000000|37.119998931885|1|2023-10-26|15/09/2023|0.71|0.71||1160000000|34.349998474121|1|2023-07-27|15/06/2023|0.7705|0.77|1100000000|1100000000|38.759998321533|1|2023-04-27|15/03/2023|1.21|1.21|1360000000|1360000000|45.040000915527|1|2023-03-02|15/12/2022|0.962|0.96|1310000000|1310000000|41.200000762939|1|2022-11-01|15/09/2022|0.7601|0.76|1160000000|1160000000|42.299999237061|1|2022-07-28|15/06/2022|0.81|0.81|1160000000|1160000000|45.540000915527|1|2022-04-29|15/03/2022|1.17|1.17|1310000000|1310000000|45.860000610352|1|2022-02-24|15/12/2021|0.9961|1|1270000000|1270000000|41.869998931885|1|2021-10-27|15/09/2021|0.6086|0.5165|977000000|910550000|40.529998779297|1|2021-07-29|15/06/2021|0.7725|0.6043|970000000|946910000|44.020000457764|1|2021-04-29|15/03/2021|1.04|0.9861|1070000000|1220000000|41.75|1|2021-02-25|15/12/2020|1.06|0.8323|1050000000|1150000000|37.610000610352|1|2020-10-29|15/09/2020|0.47|0.4404|897000000|778950000|38.349998474121|1
2025-04-07 05:58:26|08819|24735|/equities/ats-automation-tooling-systems|TSX|ATS|CAD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Canada|CA00217Y1043|7500|ATS Corporation|3.28B|3280000000|33.45|247450|-24.32|-48.19|32.91-35.13|35.59|97928315|1.33|37.2|2.75B|2750000000|0.91|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.14|8|58|42.96|39|4|38|0.0264|0.1915|0.1023|0.0611|0.0397|21.7382|1.5611|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000|47.529998779297|1|2022-08-10|15/06/2022|0.64|0.538|610590000|604960000|42.630001068115|1|2022-05-19|15/03/2022|0.64|0.47|603200000|562690000|30.989999771118|1|2022-02-02|15/12/2021|0.52|0.45|546800000|507250000|52.990001678467|1|2021-11-03|15/09/2021|0.53|0.4125|522130000|497940000|44.909999847412|1|2021-08-11|15/06/2021|0.48|0.32|510620000|459980000|37.799999237061|1|2021-05-20|15/03/2021|0.3381|0.3033|399900000|380030000|28.799999237061|1|2021-02-03|15/12/2020|0.3|0.238|369730000|353650000|22.780000686646|1|2020-11-04|15/09/2020|0.26|0.134|335500000|322200000|17.090000152588|1|2020-08-12|15/06/2020|0.17|0.13|324870000|307980000|18.270000457764|1|2020-05-27|15/03/2020|0.26|0.18|382100000|330990000|22.239999771118|1|2020-02-05|15/12/2019|0.26|0.22|367200000|357480000|20.719999313354|1|2019-11-06|15/09/2019|0.29|0.24|341230000|317480000|18.610000610352|1|2019-08-14|15/06/2019|0.25|0.26|339200000|343100000|19.60000038147|1|2019-05-16|15/03/2019|0.26|0.21|348600000|307820000|19.950000762939|1|2019-02-06|15/12/2018|0.33|0.23|321400000|306130000|16.209999084473|1|2018-11-07|15/09/2018|0.17|0.23|283620000|310090000|19.469999313354|1|2018-08-15|15/06/2018|0.22|0.21|300000000|295440000|19.829999923706|1
2025-04-07 05:58:35|08820|978804|/equities/aurora-cannabis|TSX|ACB|CAD|Healthcare|Pharmaceuticals|Canada|CA05156X8504|1073|Aurora Cannabis Inc|314.49M|314490000|5.73|560397|-36.47|-12.85|5.46-5.9|6.04|54884052|2.49|17.29|320.81M|320810000|0.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.75|6|13|8|30|4|29|0.0338|10.2818|-0.0612|-3.5676|0.1397|-13.9815|286.1483|2024-05-29|15/03/2024|-0.265|-0.0028|67410000|69820000|8.6000003814697|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|5.1999998092651|1|2023-11-09|15/09/2023|0.00|-0.04|63410000|63410000|6.4000000953674|1|2023-11-09|15/06/2023|-0.8|-0.046|75110000|74370000|6.4000000953674|1|2023-09-26|15/03/2023|-0.04|-0.12|67940000|72720000|10|1|2023-06-14|15/12/2022|-2.5|-0.0743|64030000|64450000|7.6999998092651|1|2023-02-09|15/09/2022|-2|-0.1275|61700000|52560000|13.39999961853|1|2022-11-10|15/06/2022|-1.7|-0.1719|49260000|50270000|16.5|1|2022-09-21|15/06/2021|-6.6|-0.2696|54810000|56380000|18.799999237061|1|2022-05-12|15/03/2021|-8.5|-0.2452|55160000|68730000|29.5|1|2022-05-12|15/03/2022|-4.72|-0.2286|50430000|52320000|29.5|1|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000|59.099998474121|1|2021-11-09|15/09/2021|-0.06|-0.0633|60110000|61210000|91.199996948242|1|2021-11-09|15/09/2020|-9|-0.52|67810000|93310000|91.199996948242|1|2020-09-22|15/06/2020|-166.6|-0.53|72110000|71590000|84.5|1|2020-05-14|15/03/2020|-13.7|-0.76|75520000|66650000|82.900001525879|1|2020-02-13|15/12/2019|-141.6|-1.19|56030000|60480000|230.39999389648|1|2019-11-14|15/09/2019|1.2|0.01|75250000|89340000|562.79998779297|1|2019-09-11|15/06/2019|0.00|-0.01|98940000|107950000|990|1|2019-05-14|15/03/2019|-19.2|-0.05|65140000|65060000|1299.5999755859|1
2025-04-07 05:58:41|08821|24750|/equities/badger-daylighting-ltd|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|2|27|0.0123|-0.695|0.0222|-0.2946|0.0388|58.3423|0|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.32|163500000|127790000|31.139999389648|1|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000|31.610000610352|1|2022-05-13|15/03/2022|-0.1942|-0.13|147790000|137910000|26.120000839233|1|2022-03-17|15/12/2021|-0.17|0.1481|152940000|150590000|26.760000228882|1|2021-11-04|15/09/2021|0.36|0.3667|171750000|163480000|34.599998474121|1|2021-08-06|15/06/2021|-0.08|0.1505|135590000|130640000|34.900001525879|1|2021-05-04|15/03/2021|-0.43|0.0454|108470000|126600000|41.549999237061|1|2021-03-12|15/12/2020|0.05|0.2968|130610000|142000000|43.540000915527|1|2020-11-04|15/09/2020|0.46|0.44|156850000|160850000|39.950000762939|1|2020-08-05|15/06/2020|0.05|-0.06|134480000|132090000|29.799999237061|1|2020-05-08|15/03/2020|0.15|0.16|136680000|139500000|29.040000915527|1|2020-03-11|15/12/2019|0.45|0.4|162720000|174430000|28.479999542236|1|2019-11-06|15/09/2019|0.73|0.71|183700000|190770000|40|1|2019-08-06|15/06/2019|0.33|0.47|161210000|166760000|46.110000610352|1|2019-05-13|15/03/2019|0.16|0.27|146610000|139650000|43.729999542236|1|2019-03-12|15/12/2018|0.63|0.53|178610000|155870000|37.970001220703|1|2018-11-13|15/09/2018|0.69|0.63|168710000|166230000|28.200000762939|1|2018-08-13|15/06/2018|0.29|0.4|147550000|136030000|29.790000915527|1|2018-05-10|15/03/2018|0.22|0.22|120570000|115800000|25.639999389648|1
2025-04-07 05:58:49|08822|24477|/equities/scotiabank|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|46|0.0027|0.0201|0.0652|0.0186|0.0056|10.9539|0|2025-05-27|15/04/2025||1.61||9000000000|66.540000915527|1|2025-02-25|15/01/2025|1.76|1.67|9370000000|8810000000|72.230003356934|1|2024-12-03|15/10/2024|1.57|1.58|8530000000|8640000000|79.790000915527|1|2024-08-27|15/07/2024|1.63|1.62|8510000000|8530000000|65.599998474121|1|2024-05-28|15/04/2024|1.58|1.58|8350000000|8350000000|65.589996337891|1|2024-02-27|15/01/2024|1.69|1.69|8430000000|8430000000|63.869998931885|1|2023-11-28|15/10/2023|1.26|1.26|8310000000|8310000000|60.25|1|2023-08-29|15/07/2023|1.73|1.73|8090000000|8090000000|62.819999694824|1|2023-05-24|15/04/2023|1.7|1.7|7930000000|7930000000|66.51000213623|1|2023-02-28|15/01/2023|1.85|1.85|7980000000|7980000000|71.529998779297|1|2022-11-29|15/10/2022|2.06|2.06|7630000000|7630000000|71.459999084473|1|2022-08-23|15/07/2022|2.1|2.1|7800000000|7800000000|80.779998779297|1|2022-05-25|15/04/2022|2.18|2.18|7940000000|7940000000|81.370002746582|1|2022-03-01|15/01/2022|2.15|2.15|8050000000|8050000000|91.849998474121|1|2021-11-30|15/10/2021|2.1|1.91|7690000000|7920000000|81.430000305176|1|2021-08-24|15/07/2021|2.01|1.9|7760000000|7810000000|80.230003356934|1|2021-06-01|15/04/2021|1.9|1.75|7740000000|7830000000|81.209999084473|1|2021-02-23|15/01/2021|1.88|1.57|8070000000|7640000000|72.080001831055|1|2020-12-01|15/10/2020|1.45|1.22|7510000000|7670000000|63.200000762939|1|2020-08-25|15/07/2020|1.04|1.11|7690000000|7890000000|56.479999542236|1
2025-04-07 05:58:58|08823|24472|/equities/birchcliff-energy-ltd|TSX|BIR|CAD|Energy|Oil \u0026 Gas|Canada|CA0906971035|231|Birchcliff Energy Ltd.|1.64B|1640000000|6.02|1507751|11.28|-6.945|5.88-6.32|6.58|271660897|1.84|28.57|601.44M|601440000|0.21|0.12|1.99|2025-05-14 00:00:00|2025-05-14|neutral|buy|buy|sell|buy|strong_buy|neutral|buy|strong_buy|7.727|11|9.5|6.5|47|4|45|0.0136|-0.4505|-0.0119|-0.3716|0.0467|-4.0871|3.2147|2025-05-14|15/03/2025||0.1406||165450000|6.0199999809265|1|2025-02-12|15/12/2024|0.13|0.03|153740000|144210000|5.8299999237061|1|2024-11-14|15/09/2024|-0.04|-0.03|122840000|148450000|5.1100001335144|1|2024-08-14|15/06/2024|0.17|-0.03|146980000|128730000|6.0999999046326|1|2024-05-15|15/03/2024|-0.06|-0.06|163300000|163300000|5.7699999809265|1|2024-02-14|15/12/2023|-0.02|-0.02|183300000|183300000|4.960000038147|1|2023-11-15|15/09/2023|0.06|0.06|171410000|171410000|7.4800000190735|1|2023-08-10|15/06/2023|0.16|0.16|171290000|171290000|8.5699996948242|1|2023-05-10|15/03/2023|-0.16|-0.16|208650000|208650000|7.9699997901917|1|2023-02-15|15/12/2022|0.26|0.26|320360000|320360000|8.8100004196167|1|2022-11-09|15/09/2022|0.92|0.92|339530000|339530000|10.640000343323|1|2022-08-10|15/06/2022|0.81|0.81|394320000|394320000|9.4799995422363|1|2022-05-11|15/03/2022|0.47|0.47|285980000|285980000|9.2799997329712|1|2022-02-09|15/12/2021|0.4|0.4|289810000|289810000|6.4499998092651|1|2021-11-10|15/09/2021|0.52|0.52|263350000|263350000|7.1599998474121|1|2021-08-11|15/06/2021|0.16|0.16|193640000|193640000|4.5700001716614|1|2021-05-12|15/03/2021|0.08|0.08|185610000|185610000|3.2799999713898|1|2021-02-10|15/12/2020|0.15|0.15|158280000|158280000|2.6800000667572|1|2020-11-12|15/09/2020|-0.07|-0.07|142780000|142780000|2.1300001144409|1|2020-08-12|15/06/2020|-0.15|-0.15|104180000|104180000|1.4299999475479|1
2025-04-07 05:59:10|08824|24467|/equities/bombardier-inc|TSX|BBDb|CAD|Industrials|Aerospace \u0026 Defense|Canada|CA0977518616|17900|Bombardier Inc|7.49B|7490000000|76.1|637407|28.14|-113.6|74.26-83.54|84.37|98421965|2.79|15.59|8.66B|8660000000|3.45|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|79.22|15|99.171|62.855|44|4|41|0.0005|-0.3735|0.0086|-0.6254|0.03|184.6954|0.49|2025-07-31|15/06/2025||1.32||2140000000|76.099998474121|1|2025-05-01|15/03/2025||0.7033||1560000000|76.099998474121|1|2025-02-06|15/12/2024|3.01|2.13|3110000000|3270000000|84.709999084473|1|2024-11-07|15/09/2024|0.74|0.7454|2070000000|1790000000|106.13999938965|1|2024-07-25|15/06/2024|1.04|0.8044|2200000000|1840000000|94.889999389648|1|2024-04-25|15/03/2024|0.36|0.36|1280000000|1280000000|57|1|2024-02-08|15/12/2023|1.37|1.37|3060000000|3060000000|52.110000610352|1|2023-11-02|15/09/2023|0.73|0.73|1860000000|1860000000|45.110000610352|1|2023-08-03|15/06/2023|0.72|0.72|1680000000|1680000000|67.519996643066|1|2023-04-27|15/03/2023|1.06|1.06|1450000000|1450000000|64.540000915527|1|2023-02-09|15/12/2022|2.09|2.09|2660000000|2660000000|68.080001831055|1|2022-11-03|15/09/2022|-0.1|-0.1|1460000000|1460000000|39.169998168945|1|2022-08-04|15/06/2022||-0.48||1560000000|23.430000305176|1|2022-05-05|15/03/2022|-0.03|-0.75|1250000000|1250000000|33|1|2022-02-10|15/12/2021|0.03|0.75|1770000000|1770000000|45|1|2021-10-28|15/09/2021|-0.04|-0.0526|1450000000|1370000000|52.75|1|2021-08-05|15/06/2021|-0.06|-0.0603|1520000000|1320000000|37.5|1|2021-05-06|15/03/2021|-0.07|-0.0728|1340000000|1210000000|22.25|1|2021-02-11|15/12/2020|-0.25|-1.69||1842000000|18.25|1|2020-11-05|15/09/2020|-0.17|-1.88||3223000000|7.375|1
2025-04-07 05:59:21|08825|42741|/equities/boralex-inc.|TSX|BLX|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA09950M3003|822|Boralex Inc|2.66B|2660000000|25.93|362427|-5.05|-36.68|25.82-28.1|27.71|102770790|0.37|74.03|853M|853000000|0.35|0.66|2.55|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.55|11|45|35|47|4|44|0.0071|0.2853|-0|-0.0839|0.1156|-5.9218|5.2457|2025-07-31|15/06/2025||0.1053||214740000|25.930000305176|1|2025-05-07|15/03/2025||0.4486||293110000|25.930000305176|1|2025-02-28|15/12/2024|-0.15|0.5002|228000000|268810000|29.790000915527|1|2024-11-14|15/09/2024|-0.13|-0.1462|175000000|162320000|32.799999237061|1|2024-08-14|15/06/2024|0.1|0.08|209000000|190650000|34.529998779297|1|2024-05-15|15/03/2024|0.53|0.53|291000000|291000000|29.35000038147|1|2024-03-01|15/12/2023|0.36|0.36|315000000|315000000|29.829999923706|1|2023-11-09|15/09/2023|-0.03|-0.03|171000000|171000000|27.729999542236|1|2023-08-14|15/06/2023|0.19|0.19|210000000|210000000|29.940000534058|1|2023-05-10|15/03/2023|0.41|0.41|298000000|298000000|39.290000915527|1|2023-02-24|15/12/2022|0.14|0.14|322000000|322000000|35.810001373291|1|2022-11-09|15/09/2022|-0.44|-0.44|101000000|101000000|38.580001831055|1|2022-08-03|15/06/2022|0.1|0.1|168000000|168000000|46.840000152588|1|2022-05-11|15/03/2022|0.49|0.49|227000000|227000000|37.419998168945|1|2022-02-23|15/12/2021|0.16|0.16|192000000|192000000|32.279998779297|1|2021-11-12|15/09/2021|-0.2|-0.2|140000000|140000000|37.130001068115|1|2021-08-06|15/06/2021|-0.13|-0.13|147000000|147000000|39.009998321533|1|2021-05-05|15/03/2021|0.33|0.33|228000000|228000000|37.549999237061|1|2021-02-25|15/12/2020|0.3|0.3|193000000|193000000|42.049999237061|1|2020-11-11|15/09/2020|-0.1|-0.1|130000000|130000000|38.330001831055|1
2025-04-07 05:59:27|08826|24466|/equities/brookfield-asset-management|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|27|0.0161|1.1087|3.8789|0.821|0.0451|21.6241|0|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|44.338508605957|1|2022-08-11|15/06/2022|0.7334|0.6951|23260000000|1150000000|67.720001220703|1|2022-05-12|15/03/2022|0.81|0.6948|21880000000|1190000000|60.880001068115|1|2022-02-10|15/12/2021|0.7976|0.7579|21790000000|1130000000|72.01000213623|1|2021-11-11|15/09/2021|0.47|0.7398|19250000000|1030000000|75.48999786377|1|2021-08-12|15/06/2021|0.49|0.7223|18290000000|1020000000|71.769996643066|1|2021-05-13|15/03/2021|0.7644|0.8675|16410000000|10890000000|54.279998779297|1|2021-02-11|15/12/2020|1.7|0.7651|21670000000|15330000000|52.169998168945|1|2020-11-12|15/09/2020|0.1312|0.6905|21310000000|20840000000|49.349998474121|1|2020-08-13|15/06/2020|-0.5681|0.6|16950000000|18750000000|44.889999389648|1|2020-05-14|15/03/2020|-0.282|0.67|23380000000|25690000000|43.630001068115|1|2020-02-13|15/12/2019|0.6539|0.34|23620000000|19030000000|57.130001068115|1|2019-11-14|15/09/2019|0.8041|0.58|23690000000|19360000000|50.369998931885|1|2019-08-08|15/06/2019|0.3187|0.76|22470000000|20470000000|43.689998626709|1|2019-05-09|15/03/2019|0.5215|0.76|20510000000|17150000000|42.229999542236|1|2019-02-14|15/12/2018|1.66|0.2|21320000000|20050000000|38.069999694824|1|2018-11-08|15/09/2018|0.0961|0.42|19470000000|5410000000|36.340000152588|1|2018-08-09|15/06/2018|0.5389|0.05|17310000000|5330000000|36.270000457764|1|2018-05-10|15/03/2018|0.7175|0.21|16180000000|5580000000|34.270000457764|1
2025-04-07 05:59:39|08827|24481|/equities/cae|TSX|CAE|CAD|Industrials|Aerospace \u0026 Defense|Canada|CA1247651088|13000|CAE Inc.|9.77B|9770000000|30.56|739987|13.23|-39.17|30.54-32.51|33.2|319793830|1.91|-51.45|4.56B|4560000000|-0.74|||2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|40|13|45|25|48|4|46|-0.001|0.065|0.0542|0.0454|0.0381|27.1187|2.4493|2025-06-03|15/03/2025||0.4628||1280000000|30.559999465942|1|2025-02-13|15/12/2024|0.29|0.28|1220000000|1160000000|33.630001068115|1|2024-11-12|15/09/2024|0.24|0.1867|1140000000|1080000000|26.799999237061|1|2024-08-13|15/06/2024|0.21|0.2|1070000000|1050000000|22.620000839233|1|2024-05-21|15/03/2024|0.12|0.12|1130000000|1130000000|27.64999961853|1|2024-02-14|15/12/2023|0.24|0.24|1090000000|1090000000|28.379999160767|1|2023-11-14|15/09/2023|0.27|0.27|1090000000|1090000000|30.209999084473|1|2023-08-09|15/06/2023|0.24|0.24|1050000000|1050000000|29.620000839233|1|2023-05-31|15/03/2023|0.35|0.35|1260000000|1260000000|29.909999847412|1|2023-02-14|15/12/2022|0.28|0.28|1020000000|1020000000|30.190000534058|1|2022-11-10|15/09/2022|0.19|0.19|993200000|993200000|24.049999237061|1|2022-08-10|15/06/2022|0.06|0.06|933300000|933300000|33.25|1|2022-05-31|15/03/2022|0.29|0.29|955000000|955000000|31.989999771118|1|2022-02-11|15/12/2021|0.19|0.19|848700000|848700000|32.709999084473|1|2021-11-11|15/09/2021|0.17|0.17|814900000|814900000|41.700000762939|1|2021-08-11|15/06/2021|0.19|0.19|752700000|752700000|39.700000762939|1|2021-05-19|15/03/2021|0.22|0.22|894300000|894300000|36.060001373291|1|2021-02-12|15/12/2020|0.22|0.22|832400000|832400000|32.490001678467|1|2020-11-10|15/09/2020|0.13|0.13|704700000|704700000|27.89999961853|1|2020-08-12|15/06/2020|-0.11|-0.11|550500000|550500000|21.940000534058|1
2025-04-07 05:59:49|08828|24795|/equities/canaccord-financial-inc|TSX|CF|CAD|Financials|Investment Banking \u0026 Investment Services|Canada|CA1348011091|2892|Canaccord Genuity Group Inc|758.92M|758920000|7.89|195475|-6.29|-11.5|7.8-8.31|8.32|96187081|1.71|-23.41|1.59B|1590000000|-0.36|0.34|4.31|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.56|4|13|10|47|4|44|-0.0107|-0.0768|0.0489|0.7872|0.0339|8.1386|0.578|2025-08-07|15/06/2025||0.2541||490190000|7.8899998664856|1|2025-06-04|15/03/2025||0.2175||461630000|7.8899998664856|1|2025-02-05|15/12/2024|0.17|0.255|451340000|445530000|9.6199998855591|1|2024-11-08|15/09/2024|0.2|0.21|427620000|437400000|10.430000305176|1|2024-08-08|15/06/2024|0.13|0.2067|428960000|425760000|8.6000003814697|1|2024-06-05|15/03/2024|0.15|0.15|409280000|409280000|9.1800003051758|1|2024-02-08|15/12/2023|0.2|0.2|389100000|389100000|7.210000038147|1|2023-11-15|15/09/2023|0.00|0.08|337290000|337290000|7.4800000190735|1|2023-08-03|15/06/2023|0.07|0.07|343440000|343440000|8.1199998855591|1|2023-06-16|15/03/2023|0.07|0.07|430390000|430390000|8.0500001907349|1|2023-02-08|15/12/2022|0.16|0.16|382120000|382120000|11.619999885559|1|2022-11-02|15/09/2022|0.25|0.25|381790000|381790000|6.8800001144409|1|2022-08-04|15/06/2022|0.11|0.11|328820000|328820000|10.10000038147|1|2022-06-02|15/03/2022|0.52|0.52|490790000|490790000|10.199999809265|1|2022-02-09|15/12/2021|0.69|0.69|552220000|552220000|15.159999847412|1|2021-11-09|15/09/2021|0.58|0.3967|475160000|428230000|15.220000267029|1|2021-08-04|15/06/2021|0.73|0.59|523830000|507220000|13.470000267029|1|2021-06-02|15/03/2021|1.2|0.6233|692330000|554480000|13.140000343323|1|2021-02-04|15/12/2020|0.62|0.26|533080000|362330000|12.739999771118|1|2020-11-07|15/09/2020|0.28|0.1667|390360000|324000000|7.2199997901917|1
2025-04-07 05:59:59|08829|24497|/equities/cibc|TSX|CM|CAD|Financials|Banking Services|Canada|CA1360691010|48698|Canadian Imperial Bank Of Commerce|75.83B|75830000000|80.66|4088392|19.41|-95.5|79.43-81.33|83.04|940057664|1.11|10.37|52.17B|52170000000|7.73|3.88|4.81|2025-05-29 00:00:00|2025-05-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|97.45|16|108|77|43|4|41|0.0015|0.2875|0.0325|0.0418|0.0144|6.5544|2.9176|2025-05-29|15/04/2025||1.9||6860000000|80.660003662109|1|2025-02-27|15/01/2025|2.2|1.97|7280000000|6870000000|86.779998779297|1|2024-12-05|15/10/2024|1.91|1.77|6620000000|6430000000|89.569999694824|1|2024-08-29|15/07/2024|1.93|1.74|6600000000|6280000000|73.5|1|2024-05-30|15/04/2024|1.75|1.75|6160000000|6160000000|64.660003662109|1|2024-02-29|15/01/2024|1.81|1.81|6220000000|6220000000|62.830001831055|1|2023-11-30|15/10/2023|1.57|1.57|5840000000|5840000000|53.360000610352|1|2023-08-31|15/07/2023|1.52|1.52|5880000000|5880000000|55.319999694824|1|2023-05-25|15/04/2023|1.7|1.7|5700000000|5700000000|55.639999389648|1|2023-02-24|15/01/2023|1.94|1.94|5930000000|5930000000|61.229999542236|1|2022-12-01|15/10/2022|1.39|1.39|5390000000|5390000000|64.790000915527|1|2022-08-25|15/07/2022|1.85|1.85|5570000000|5570000000|65.51000213623|1|2022-05-26|15/04/2022|1.77|1.77|5370000000|5370000000|70.099998474121|1|2022-02-25|15/01/2022|2.04|2.04|5500000000|5500000000|77.449996948242|1|2021-12-02|15/10/2021|3.37|1.69|5060000000|5060000000|70.629997253418|1|2021-08-26|15/07/2021|3.93|1.97|5060000000|5060000000|75.680000305176|1|2021-05-27|15/04/2021|3.59|1.8|4930000000|4930000000|68.559997558594|1|2021-02-25|15/01/2021|3.58|1.79|4960000000|4960000000|58.919998168945|1|2020-12-03|15/10/2020|2.79|1.4|4600000000|4600000000|55.029998779297|1|2020-08-27|15/07/2020|2.71|1.36|4710000000|4710000000|51.029998779297|1
2025-04-07 06:00:07|08830|42760|/equities/canadian-tire-corporation-limited|TSX|CTC|CAD|Consumer Cyclicals|Diversified Retail|Canada|CA1366811034|23015|Canadian Tire Corporation Limited|8.25B|8250000000|205|516|-10.43|-275.36|205-205|211.51|55621189|1.3|12.84|16.36B|16360000000|15.96|7.1|3.46|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|160.75|12|195|135|47|4|44|0.0146|0.0452|0.0038|-0.1977|0.0302|9.3548|0.9159|2025-08-07|15/06/2025||3.67||4230000000|205|1|2025-05-08|15/03/2025||1.4||3620000000|205|1|2025-02-13|15/12/2024|4.07|4.27|4510000000|4600000000|228|1|2024-11-07|15/09/2024|3.59|3.02|4190000000|4160000000|220|1|2024-08-08|15/06/2024|3.56|3.56|4130000000|4130000000|202|1|2024-05-09|15/03/2024|1.38|1.38|3520000000|3520000000|240.00999450684|1|2024-02-15|15/12/2023|3.38|3.38|4440000000|4440000000|244.10000610352|1|2023-11-09|15/09/2023|2.96|2.96|4250000000|4250000000|264.94000244141|1|2023-08-10|15/06/2023|3.08|3.08|4260000000|4260000000|289.98999023438|1|2023-05-11|15/03/2023|1|1|3710000000|3710000000|320|1|2023-02-16|15/12/2022|9.34|9.34|5340000000|5340000000|296.88000488281|1|2022-11-10|15/09/2022|3.34|3.34|4230000000|4230000000|268|1|2022-08-11|15/06/2022|3.11|3.11|4400000000|4400000000|299.95001220703|1|2022-05-12|15/03/2022|3.06|3.06|3840000000|3840000000|411|1|2022-02-17|15/12/2021|8.42|8.42|5140000000|5140000000|333|1|2021-11-11|15/09/2021|4.2|4.2|3910000000|4010000000|312.05999755859|1|2021-08-12|15/06/2021|3.72|3.72|3920000000|3920000000|265|1|2021-05-13|15/03/2021|2.57|2.57|3320000000|3030000000|250|1|2021-02-18|15/12/2020|8.4|8.4|4870000000|4870000000|208|1|2020-11-05|15/09/2020|4.93|4.93|3990000000|3990000000|202.94000244141|1
2025-04-07 06:00:21|08831|24509|/equities/canadian-utilities-ltd|TSX|CU|CAD|Utilities|Multiline Utilities|Canada|CA1367178326|9084|Canadian Utilities Limited|9.95B|9950000000|36.65|532472|21.64|-38.37|36.46-37.86|37.91|271567341|0.55|24.76|3.74B|3740000000|1.49|1.83|5|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|38.92|6|40|38|48|4|45|-0.0032|-0.0114|0.0084|0.169|0.0153|19.5498|2.65|2025-07-24|15/06/2025||0.4432||807720000|36.650001525879|1|2025-04-24|15/03/2025||0.8431||1280000000|36.650001525879|1|2025-02-27|15/12/2024|0.7183|0.72|981000000|1030000000|34.889999389648|1|2024-11-14|15/09/2024|0.375|0.3433|810000000|902330000|34.259998321533|1|2024-08-02|15/06/2024|0.3221|0.41|860000000|935560000|32.840000152588|1|2024-05-02|15/03/2024|0.82|0.82|1090000000|1090000000|30.430000305176|1|2024-02-29|15/12/2023|0.71|0.71|1030000000|1030000000|30.569999694824|1|2023-10-26|15/09/2023|0.2457|0.25|812000000|812000000|28.829999923706|1|2023-07-27|15/06/2023|0.3015|0.3|879000000|879000000|34.299999237061|1|2023-04-27|15/03/2023|0.7323|0.73|1130000000|1130000000|39.389999389648|1|2023-03-01|15/12/2022|0.7909|0.79|1180000000|1180000000|35.790000915527|1|2022-10-27|15/09/2022|0.32|0.32|898000000|898000000|35.650001525879|1|2022-07-28|15/06/2022|0.5054|0.51|933000000|933000000|40.310001373291|1|2022-04-29|15/03/2022|0.8128|0.81|1110000000|1110000000|38.939998626709|1|2022-02-24|15/12/2021|0.6503|0.65|1030000000|1030000000|35.069999694824|1|2021-10-28|15/09/2021|0.2631|0.26|790000000|790000000|34.599998474121|1|2021-07-29|15/06/2021|0.3672|0.37|790000000|790000000|35.799999237061|1|2021-04-29|15/03/2021|0.6031|0.6|907000000|907000000|34.310001373291|1|2021-02-25|15/12/2020|0.8028|0.8|881000000|881000000|31.35000038147|1|2020-10-29|15/09/2020|0.2078|0.21|727000000|727000000|32.520000457764|1
2025-04-07 06:00:31|08832|24513|/equities/canadian-western-bank|TSX|CWB|CAD|Financials|Banking Services|Canada|CA13677F1018|2569||5.48B|5480000000|56.63|482965|103.93|-61.81|56.61-58.31|57.25|96768246|1.34|20.52|1.05B|1050000000|2.77|1.44|2.54|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||47|4|44|-0.0055|-0.0002|0.1185|0.0119|0.0095|10.6807|3.3675|2025-05-30|15/04/2025||0.8023||308580000|56.630001068115|1|2025-02-27|15/01/2025||0.8612||312840000|56.630001068115|1|2024-12-18|15/10/2024|0.67|0.8705|309500000|302760000|57.099998474121|1|2024-08-30|15/07/2024|0.6|0.8505|298470000|295870000|51.299999237061|1|2024-05-31|15/04/2024|0.81|0.81|285920000|285920000|26.440000534058|1|2024-03-01|15/01/2024|0.93|0.93|289990000|289990000|28.989999771118|1|2023-12-08|15/10/2023|0.94|0.94|291760000|291760000|30.229999542236|1|2023-09-01|15/07/2023|0.88|0.88|283510000|283510000|26.290000915527|1|2023-05-26|15/04/2023|0.74|0.74|264410000|264410000|24.420000076294|1|2023-03-02|15/01/2023|1.02|1.02|272890000|272890000|27.829999923706|1|2022-12-02|15/10/2022|0.88|0.88|279840000|279840000|25.420000076294|1|2022-08-26|15/07/2022|0.9|0.9|271710000|271710000|26.569999694824|1|2022-05-27|15/04/2022|0.84|0.84|258760000|258760000|33.209999084473|1|2022-02-25|15/01/2022|0.99|0.99|265980000|265980000|36.659999847412|1|2021-12-03|15/10/2021|1.03|1.03|260620000|260620000|37.400001525879|1|2021-08-27|15/07/2021|1.01|1.01|263220000|263220000|35.319999694824|1|2021-05-28|15/04/2021|0.84|0.84|247110000|247110000|37.189998626709|1|2021-02-26|15/01/2021|0.93|0.93|245090000|245090000|31.309999465942|1|2020-12-04|15/10/2020|0.75|0.75|236580000|236580000|30.670000076294|1|2020-08-28|15/07/2020|0.74|0.74|226480000|226480000|25.440000534058|1
2025-04-07 06:00:43|08833|24486|/equities/canfor-corp|TSX|CFP|CAD|Basic Materials|Paper \u0026 Forest Products|Canada|CA1375761048|6634|Canfor Corporation|1.67B|1670000000|14.14|182214|-9.94|-18.38|14.05-14.97|14.76|118405079|2.11|-2.73|5.25B|5250000000|-5.64|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.43|7|24|15|48|4|45|0.0137|0.0944|-0.0018|0.3853|0.0185|9.1424|0.4764|2025-07-24|15/06/2025||-0.0982||1330000000|14.140000343323|1|2025-04-30|15/03/2025||-0.332||1260000000|14.140000343323|1|2025-03-06|15/12/2024|-0.33|-0.722|1290000000|1230000000|14.75|1|2024-10-25|15/09/2024|-1.65|-1.16|1200000000|1150000000|17.139999389648|1|2024-07-25|15/06/2024|-1.42|-0.57|1380000000|1340000000|14.520000457764|1|2024-05-01|15/03/2024|-0.44|-0.44|1380000000|1380000000|14.510000228882|1|2024-03-05|15/12/2023|-1.06|-1.06|1280000000|1280000000|16.870000839233|1|2023-11-02|15/09/2023|-0.16|-0.16|1310000000|1310000000|14.550000190735|1|2023-07-27|15/06/2023|-0.36|-0.36|1450000000|1450000000|22.219999313354|1|2023-05-03|15/03/2023|-1.2|-1.2|1390000000|1390000000|20.309999465942|1|2023-02-28|15/12/2022|-1.04|-1.04|1370000000|1370000000|22.709999084473|1|2022-10-27|15/09/2022|0.8|0.8|1670000000|1670000000|19.309999465942|1|2022-07-28|15/06/2022|3.07|3.07|2170000000|2170000000|26.729999542236|1|2022-05-03|15/03/2022|4.25|4.25|2210000000|2210000000|24.799999237061|1|2022-03-01|15/12/2021|1.24|1.24|1570000000|1570000000|28.690000534058|1|2021-10-26|15/09/2021|1.69|1.69|1680000000|1680000000|27.989999771118|1|2021-07-29|15/06/2021|5.76|5.76|2500000000|2500000000|23.190000534058|1|2021-04-29|15/03/2021|3.47|3.47|1940000000|1940000000|31.559999465942|1|2021-02-24|15/12/2020|2.06|2.06|1620000000|1620000000|24.770000457764|1|2020-10-22|15/09/2020|2.07|2.07|1550000000|1550000000|17.159999847412|1
2025-04-07 06:00:55|08834|24503|/equities/capital-power-corp|TSX|CPX|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA14042M1023|741|Capital Power Corporation|6.17B|6170000000|44.3|961343|19.57|-68.73|43.92-46.35|46.89|139273000|0.59|8.63|3.68B|3680000000|5.16|2.61|5.89|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|65.45|11|70|59|48|4|45|0.0024|-0.0381|0.0504|0.4233|0.1434|25.2858|2.5264|2025-07-30|15/06/2025||0.542||684030000|44.299999237061|1|2025-04-30|15/03/2025||0.5664||711910000|44.299999237061|1|2025-02-26|15/12/2024|1.75|0.7766|853000000|639100000|52.240001678467|1|2024-10-30|15/09/2024|1.32|0.9321|1030000000|635110000|50.409999847412|1|2024-07-31|15/06/2024|0.51|0.61|774000000|496590000|41.459999084473|1|2024-05-01|15/03/2024|1.57|1.57|1120000000|1120000000|35.930000305176|1|2024-02-28|15/12/2023|0.74|0.74|984000000|984000000|37.979999542236|1|2023-11-01|15/09/2023|2.26|2.26|1150000000|1150000000|35.490001678467|1|2023-08-02|15/06/2023|0.67|0.67|881000000|881000000|40.659999847412|1|2023-05-01|15/03/2023|2.38|2.38|1270000000|1270000000|44.159999847412|1|2023-03-01|15/12/2022|0.7|0.7|929000000|929000000|42.470001220703|1|2022-10-31|15/09/2022|1.25|1.25|786000000|786000000|45.650001525879|1|2022-08-02|15/06/2022|0.76|0.76|713000000|713000000|49.340000152588|1|2022-05-02|15/03/2022|0.93|0.93|501000000|501000000|42.220001220703|1|2022-02-24|15/12/2021|0.47|0.47|672000000|672000000|38.990001678467|1|2021-10-27|15/09/2021|0.55|0.55|377000000|377000000|42.669998168945|1|2021-07-30|15/06/2021|0.32|0.32|387000000|387000000|41.959999084473|1|2021-04-30|15/03/2021|0.64|0.64|554000000|554000000|38.909999847412|1|2021-02-19|15/12/2020|0.12|0.12|516000000|516000000|37.389999389648|1|2020-11-02|15/09/2020|0.66|0.66|453000000|453000000|29.360000610352|1
2025-04-07 06:01:05|08835|24505|/equities/capstone-mining-corp|TSX|CS|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA14071L1085|1049|Capstone Mining Corp|4.36B|4360000000|5.72|2618534|-35.51|-11.51|4.97-5.9|6.47|762120166|2.04|36.33|1.6B|1600000000|0.11|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.25|16|13|8|44|4|41|0.0087|1.5455|-0.0094|-0.499|0.0792|-3.3364|2.9705|2025-07-31|15/06/2025||0.0755||547610000|5.7199997901917|1|2025-05-01|15/03/2025||0.0496||508180000|5.7199997901917|1|2025-02-19|15/12/2024|0.04|0.0965|446900000|535330000|8.5100002288818|1|2024-10-31|15/09/2024|0.03|0.0477|419400000|442720000|9.9099998474121|1|2024-08-01|15/06/2024|0.03|0.0333|393050000|394620000|9.2799997329712|1|2024-05-02|15/03/2024|-0.01|-0.01|339900000|339900000|9.3999996185303|1|2024-02-22|15/12/2023|0.02|0.02|353700000|353700000|7.1500000953674|1|2023-11-03|15/09/2023|-0.02|-0.02|322200000|322200000|4.8499999046326|1|2023-08-02|15/06/2023|-0.02|-0.02|333900000|333900000|6.6999998092651|1|2023-05-03|15/03/2023|0.02|0.02|335600000|335600000|6.210000038147|1|2023-02-15|15/12/2022|0.06|0.06|362100000|362100000|6|1|2022-10-31|15/09/2022|-0.02|-0.02|308700000|308700000|3.1400001049042|1|2022-08-08|15/06/2022|-0.01|-0.01|356600000|356600000|2.6800000667572|1|2022-05-12|15/03/2022|0.14|0.14|268100000|268100000|4.7800002098083|1|2022-02-15|15/12/2021|0.18|0.18|215900000|215900000|6.4299998283386|1|2021-10-26|15/09/2021|0.09|0.1126|165400000|174550000|5.7699999809265|1|2021-07-27|15/06/2021|0.17|0.139|209400000|188110000|5.460000038147|1|2021-04-27|15/03/2021|0.16|0.1054|204100000|159700000|5.4200000762939|1|2021-02-24|15/12/2020|0.09|0.06|148100000|136750000|3.9400000572205|1|2020-10-28|15/09/2020|0.03|0.03||108510000|1.7599999904633|1
2025-04-07 06:01:18|08836|42771|/equities/cargojet-inc.|TSX|CJT|CAD|Industrials|Freight \u0026 Logistics Services|Canada|CA14179V5036|1972|Cargojet Inc|1.29B|1290000000|74.48|102355|-35.59|-144.97|72.66-76.83|79.25|17296673|0.88|11.19|1B|1000000000|6.67|1.4|1.88|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|155.42|12|193|120|44|4|42|0.0142|0.1659|0.0078|-1.8832|0.0551|-35.7483|2.7607|2025-04-23|15/03/2025||1.09||260150000|74.480003356934|1|2025-02-17|15/12/2024|1.71|1.57|293200000|272830000|109.12999725342|1|2024-11-04|15/09/2024|1.48|1.12|245600000|247290000|138.07000732422|1|2024-08-13|15/06/2024|-0.05|0.9|230800000|234130000|117.94999694824|1|2024-04-29|15/03/2024|1.86|1.86|231200000|231200000|115.58999633789|1|2024-02-26|15/12/2023|-0.14|-0.14|221900000|221900000|117.05000305176|1|2023-11-07|15/09/2023|0.3|0.3|214000000|214000000|85.940002441406|1|2023-08-14|15/06/2023|0.91|0.91|209700000|209700000|93.449996948242|1|2023-05-01|15/03/2023|0.97|0.97|231900000|231900000|101.90000152588|1|2023-03-06|15/12/2022|0.15|0.15|267000000|267000000|124.98999786377|1|2022-10-31|15/09/2022|4.77|4.77|232700000|232700000|130.00999450684|1|2022-07-27|15/06/2022|9.12|9.12|246600000|246600000|133.11999511719|1|2022-05-02|15/03/2022|-3.26|-3.26|233600000|233600000|150.08999633789|1|2022-03-07|15/12/2021|5.65|5.65|235900000|235900000|183.92999267578|1|2021-11-01|15/09/2021|-0.74|-0.74|189500000|189500000|197.05000305176|1|2021-08-03|15/06/2021|-0.64|-0.64|172100000|172100000|194.19999694824|1|2021-05-03|15/03/2021|5.24|5.24|160300000|160300000|180.99000549316|1|2021-03-01|15/12/2020|-1.31|-1.31|187100000|187100000|191.07000732422|1|2020-11-03|15/09/2020|-1.31|-1.31|162300000|162300000|224.39999389648|1|2020-08-06|15/06/2020|-2.89|-2.89|196100000|196100000|166.38000488281|1
2025-04-07 06:01:28|08837|24781|/equities/cascades-inc|TSX|CAS|CAD|Basic Materials|Containers \u0026 Packaging|Canada|CA1469001053|9700|Cascades Inc.|944.07M|944070000|9.34|236493|-2.3|-13.42|9.29-9.58|9.67|101077718|0.24|-36.61|4.7B|4700000000|-0.31|0.48|5.14|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.08|6|16|12.5|48|4|45|-0.0176|-0.0153|-0.006|0.3837|-0.0031|6.8223|0.2607|2025-07-31|15/06/2025||0.412||1260000000|9.3400001525879|1|2025-05-08|15/03/2025||0.3675||1230000000|9.3400001525879|1|2025-02-20|15/12/2024|0.25|0.2567|1210000000|1180000000|12.800000190735|1|2024-11-07|15/09/2024|0.27|0.1604|1200000000|1180000000|10.989999771118|1|2024-08-08|15/06/2024|0.08|0.077|1180000000|1170000000|9.6300001144409|1|2024-05-09|15/03/2024|0.00|-0.06|1110000000|1110000000|9.6899995803833|1|2024-02-22|15/12/2023|0.05|0.05|1140000000|1140000000|14.789999961853|1|2023-11-09|15/09/2023|0.44|0.44|1200000000|1200000000|11.380000114441|1|2023-08-03|15/06/2023|0.27|0.27|1170000000|1170000000|11.619999885559|1|2023-05-11|15/03/2023|0.32|0.32|1130000000|1130000000|11.5|1|2023-02-23|15/12/2022|0.22|0.22|1140000000|1140000000|9.6999998092651|1|2022-11-10|15/09/2022|0.2|0.2|1170000000|1170000000|8.7200002670288|1|2022-08-04|15/06/2022|0.1|0.1|1120000000|1120000000|9.4700002670288|1|2022-05-12|15/03/2022|-0.15|-0.15|1040000000|1040000000|11.890000343323|1|2022-02-24|15/12/2021|-0.09|-0.09|1030000000|1030000000|12.489999771118|1|2021-11-11|15/09/2021|-0.01|0.0798|1030000000|1020000000|14.60000038147|1|2021-08-05|15/06/2021|0.07|0.2296|956000000|1040000000|16.040000915527|1|2021-05-06|15/03/2021|0.29|0.3396|1180000000|1240000000|14.699999809265|1|2021-02-25|15/12/2020|0.42|0.2757|1280000000|1230000000|16.25|1|2020-11-12|15/09/2020|0.5|0.3851|1280000000|1270000000|15.10000038147|1
2025-04-07 06:01:40|08838|24484|/equities/ccl-industries-inc|TSX|CCLb|CAD|Basic Materials|Containers \u0026 Packaging|Canada|CA1249003098|26300|CCL Industries Inc|11.95B|11950000000|67.61|335541|-2.23|-84.7|67.04-69.37|70.27|176491944|0.53|14.59|7.25B|7250000000|4.73|1.28|1.89|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|90.8|10|96|86|48|4|45|0.0156|1.2817|0.009|0.0419|0.0276|18.2276|2.8204|2025-08-06|15/06/2025||1.15||1920000000|67.610000610352|1|2025-05-07|15/03/2025||1.1||1850000000|67.610000610352|1|2025-02-19|15/12/2024|1.02|1.01|1810000000|1760000000|70.5|1|2024-11-13|15/09/2024|1.09|1.1|1850000000|1840000000|82.400001525879|1|2024-08-08|15/06/2024|1.13|1.03|1850000000|1760000000|70.01000213623|1|2024-05-08|15/03/2024|1.07|1.07|1740000000|1740000000|72.360000610352|1|2024-02-21|15/12/2023|0.97|0.97|1660000000|1660000000|58.630001068115|1|2023-11-08|15/09/2023|0.95|0.95|1690000000|1690000000|54.659999847412|1|2023-08-09|15/06/2023|0.9|0.9|1640000000|1640000000|62.139999389648|1|2023-05-10|15/03/2023|0.94|0.94|1650000000|1650000000|64.73999786377|1|2023-02-22|15/12/2022|0.74|0.74|1590000000|1590000000|60.529998779297|1|2022-11-09|15/09/2022|0.95|0.95|1660000000|1660000000|62.380001068115|1|2022-08-10|15/06/2022|0.94|0.94|1620000000|1620000000|62.009998321533|1|2022-05-11|15/03/2022|0.85|0.85|1520000000|1520000000|54.200000762939|1|2022-02-24|15/12/2021|0.81|0.81|1490000000|1490000000|61.319999694824|1|2021-11-10|15/09/2021|0.85|0.85|1490000000|1490000000|70.459999084473|1|2021-08-05|15/06/2021|0.89|0.89|1410000000|1410000000|71.419998168945|1|2021-05-12|15/03/2021|0.82|0.82|1350000000|1350000000|70.48999786377|1|2021-02-25|15/12/2020|0.84|0.84|1350000000|1350000000|65.309997558594|1|2020-11-13|15/09/2020|0.93|0.93|1370000000|1370000000|55.529998779297|1
2025-04-07 06:01:56|08839|24495|/equities/celestica|TSX|CLS|CAD|Technology|Electronic Equipment \u0026 Parts|Canada|CA15101Q2071|21914|Celestica Inc.|10.91B|10910000000|94.08|1111069|40.31|-206.57|82.66-94.92|97.27|115959118|2.17|17.9|9.65B|9650000000|3.62|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|161.5|13|166|157|44|4|43|0.0017|0.2158|0.0218|0.0641|0.0197|9.7393|0.2486|2024-07-24|15/06/2024||0.9687||2910000000|79.720001220703|1|2024-04-24|15/03/2024|1.18|0.9782|3030000000|2860000000|59.779998779297|1|2024-01-29|15/12/2023|1.02|0.9125|2870000000|2810000000|42.970001220703|1|2023-10-25|15/09/2023|0.8981|0.8133|2820000000|2710000000|35.700000762939|1|2023-07-26|15/06/2023|0.7258|0.6366|2560000000|2440000000|21.780000686646|1|2023-04-26|15/03/2023|0.6397|0.6153|2500000000|2440000000|15.479999542236|1|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000|17.670000076294|1|2022-10-24|15/09/2022|0.7083|0.5869|2620000000|2270000000|12.60000038147|1|2022-07-25|15/06/2022|0.5665|0.5429|2210000000|2140000000|13.420000076294|1|2022-04-27|15/03/2022|0.5007|0.4412|2010000000|1870000000|13.569999694824|1|2022-01-26|15/12/2021|0.5591|0.4699|1920000000|1870000000|13.829999923706|1|2021-10-25|15/09/2021|0.4333|0.4097|1820000000|1880000000|11.529999732971|1|2021-07-26|15/06/2021|0.377|0.3012|1780000000|1700000000|9.2299995422363|1|2021-04-28|15/03/2021|0.2705|0.2556|1520000000|1530000000|10.5|1|2021-01-26|15/12/2020|0.3322|0.322|1770000000|1830000000|11.010000228882|1|2020-10-28|15/09/2020|0.4263|0.3302|2070000000|1980000000|8.789999961853|1|2020-07-29|15/06/2020|0.3339|0.2|1990000000|1820000000|9.5699996948242|1|2020-04-29|15/03/2020|0.2229|0.12|1840000000|1750000000|7.2300000190735|1|2020-01-29|15/12/2019|0.238|0.2|1970000000|1920000000|11.760000228882|1|2019-10-24|15/09/2019|0.1698|0.16|1980000000|1900000000|8.7399997711182|1
2025-04-07 06:02:06|08840|24512|/equities/cenovus-energy|TSX|CVE|CAD|Energy|Oil \u0026 Gas|Canada|CA15135U1093|7150|Cenovus Energy Inc|29.14B|29140000000|16|5950234|-44.92|-29.96|15.8-17.38|18.16|1821538000|2.52|9.45|54.28B|54280000000|1.68|0.72|4.5|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.05|19|34.37|24.5|48|4|45|0.0086|0.5727|0.0396|0.8977|0.0712|-1.0411|1.39|2025-07-24|15/06/2025||0.4151||13030000000|16|1|2025-04-30|15/03/2025||0.4619||13850000000|16|1|2025-02-20|15/12/2024|0.07|0.2|15160000000|14790000000|22.270000457764|1|2024-10-31|15/09/2024|0.42|0.4371|16560000000|14140000000|23.180000305176|1|2024-08-01|15/06/2024|0.53|0.67|16910000000|14670000000|27.819999694824|1|2024-05-01|15/03/2024|0.62|0.62|15680000000|15680000000|28.280000686646|1|2024-02-15|15/12/2023|0.39|0.39|15300000000|15300000000|21.969999313354|1|2023-11-02|15/09/2023|0.97|0.97|17310000000|17310000000|26.360000610352|1|2023-07-27|15/06/2023|0.44|0.44|14320000000|14320000000|23.809999465942|1|2023-04-26|15/03/2023|0.32|0.32|14190000000|14190000000|23.180000305176|1|2023-02-16|15/12/2022|0.39|0.39|15810000000|15810000000|26.010000228882|1|2022-11-02|15/09/2022|0.81|0.81|20090000000|20090000000|27.930000305176|1|2022-07-28|15/06/2022|1.19|1.19|20950000000|20950000000|23.709999084473|1|2022-04-27|15/03/2022|0.79|0.79|16200000000|16200000000|21.090000152588|1|2022-02-08|15/12/2021|-0.21|-0.21|16370000000|16370000000|19.559999465942|1|2021-11-03|15/09/2021|0.27|0.27|13430000000|13430000000|14.85000038147|1|2021-07-29|15/06/2021|0.11|0.11|11110000000|11110000000|10.170000076294|1|2021-05-07|15/03/2021|0.1|0.1|9520000000|9520000000|9.7200002670288|1|2021-02-09|15/12/2020|-0.45|-0.45|3500000000|3500000000|8.210000038147|1|2020-10-29|15/09/2020|-0.37|-0.37|3740000000|3740000000|4.5900001525879|1
2025-04-07 06:02:17|08841|24488|/equities/centerra-gold-inc|TSX|CG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA1520061021|3650|Centerra Gold Inc|1.68B|1680000000|7.98|781281|-4.32|-10.59|7.93-8.65|8.76|210206602|1.09|14.87|1.21B|1210000000|0.38|0.28|3.51|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.05|12|9.74|6.24|44|4|41|-0.0029|-1.2071|0.039|-1.2113|0.1169|7.1474|1.8707|2025-07-31|15/06/2025||0.1345||257110000|7.9800000190735|1|2025-05-01|15/03/2025||0.102||247660000|7.9800000190735|1|2025-02-20|15/12/2024|0.17|0.2308|302400000|297560000|9.170000076294|1|2024-10-31|15/09/2024|0.19|0.1973|323900000|300120000|10.069999694824|1|2024-08-01|15/06/2024|0.23|0.16|282300000|291560000|9.2600002288818|1|2024-05-14|15/03/2024|0.14|0.14|305800000|305800000|8.8800001144409|1|2024-02-22|15/12/2023|0.28|0.28|340000000|340000000|7.0500001907349|1|2023-10-31|15/09/2023|0.2|0.2|343900000|343900000|7.1399998664856|1|2023-07-31|15/06/2023|-0.2|-0.2|184500000|184500000|8.1000003814697|1|2023-05-15|15/03/2023|-0.24|-0.24|227000000|227000000|8.9899997711182|1|2023-02-23|15/12/2022|-0.06|-0.06|208300000|208300000|8.1899995803833|1|2022-11-07|15/09/2022|-0.06|-0.06|179000000|179000000|6.3299999237061|1|2022-08-10|15/06/2022|-0.12|-0.12|167650000|167650000|8|1|2022-05-04|15/03/2022|0.19|0.19|295220000|295220000|11.130000114441|1|2022-02-25|15/12/2021|0.12|0.12|251080000|251080000|11.590000152588|1|2021-11-05|15/09/2021|0.12|0.12|220560000|220560000|9.710000038147|1|2021-08-10|15/06/2021|0.26|0.26|202260000|202260000|9.2200002670288|1|2021-05-11|15/03/2021|0.28|0.28|401850000|401850000|8.25|1|2021-02-24|15/12/2020|0.35|0.35|386810000|386810000|14.270000457764|1|2020-11-04|15/09/2020|0.91|0.68||515170000|12.529999732971|1
2025-04-07 06:02:26|08842|42759|/equities/canadian-general-investments-ltd|TSX|CGI|CAD|Financials|Collective Investments|Canada|CA1358251074|5|Canadian General Investments Ltd|680.28M|680280000|32.61|8203|-12.27|-43.02|32.61-34.61|34.64|20861141|1.14|2.24|348.33M|348330000|14.7|1.08|3.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0061|0|0|0.2073|0.0437|4.5564|35.8093|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1|2022-03-18|15/12/2021|5.09||7690000||40.950000762939|1|2021-08-17|15/06/2021|7.13||7740000||38.990001678467|1|2021-03-18|15/12/2020|12.64||7680000||36.900001525879|1|2020-08-17|15/06/2020|1.24||8690000||27.5|1|2020-03-16|15/12/2019|1.29||9920000||20.370000839233|1|2019-08-09|15/06/2019|7.63||8620000||25.040000915527|1|2019-03-11|15/12/2018|-6.48||9150000||23.709999084473|1|2018-08-03|15/06/2018|2.96||7850000||24.979999542236|1|2018-03-13|15/12/2017|4.63||7090000||24.190000534058|1|2017-08-14|15/06/2017|1.3||6220000||21.25|1|2017-03-10|15/12/2016|3.79||6410000||20.329999923706|1|2016-08-16|15/06/2016|0.57||7140000||18.559999465942|1|2016-03-11|15/12/2015|-2.86||6510000||16.829999923706|1|||||
2025-04-07 06:02:39|08843|24506|/equities/chartwell-seniors-housing|TSX|CSH_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA16141A1030|13070||4.61B|4610000000|16.76|350933|34.84|-17.69|16.52-17.12|16.93|274902014|1.13|210.8|861.61M|861610000|0.08|0.61|3.65|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|19.39|9|20.5|18|48|4|42|0.0054|-0.014|-0.0534|-0.5222|0.0094|-51.2986|4.4498|2025-08-07|15/06/2025||||261000000|16.760000228882|1|2025-05-08|15/03/2025||||263600000|16.760000228882|1|2025-02-27|15/12/2024|0.0129||256550000|241850000|16.819999694824|1|2024-11-14|15/09/2024|0.086||241740000|231900000|15.770000457764|1|2024-08-08|15/06/2024|-0.0114||223820000|214000000|13.800000190735|1|2024-05-09|15/03/2024|-0.0081|-0.01|217540000|217540000|12.859999656677|1|2024-03-07|15/12/2023|-0.0542|-0.05|179950000|179950000|12.220000267029|1|2023-11-10|15/09/2023|0.6528|0.65|173380000|173380000|10.279999732971|1|2023-08-10|15/06/2023|-0.0309|-0.03|168170000|168170000|9.8000001907349|1|2023-05-04|15/03/2023|0.2069|0.21|165820000|165820000|8.8699998855591|1|2023-03-02|15/12/2022|0.1987|0.2|170470000|170470000|8.8599996566772|1|2022-11-10|15/09/2022|||168760000|168760000|8.0900001525879|1|2022-08-12|15/06/2022|-0.01||164140000|164140000|11.239999771118|1|2022-05-06|15/03/2022|-0.05||169900000|169900000|11.85000038147|1|2022-02-25|15/12/2021|0.0796|0.08|215760000|215760000|12.199999809265|1|2021-11-11|15/09/2021|||211540000|237720000|12.199999809265|1|2021-08-05|15/06/2021|-0.02||210260000|237900000|12.960000038147|1|2021-05-06|15/03/2021|-0.0226||217680000|239500000|12.720000267029|1|2021-03-04|15/12/2020|0.0558||219030000|247400000|11.210000038147|1|2020-11-06|15/09/2020|-0.031||219650000|241600000|10.449999809265|1
2025-04-07 06:02:49|08844|24483|/equities/cogeco-cable-inc|TSX|CCA|CAD|Technology|Telecommunications Services|Canada|CA19239C1068|3854|Cogeco Communications Inc|2.82B|2820000000|66.97|110677|15.97|-75.09|66.65-69.08|69.12|42110510|0.59|8.15|2.97B|2970000000|8.23|3.69|5.51|2025-04-09 00:00:00|2025-04-09|neutral|buy|neutral|strong_sell|strong_buy|strong_buy|sell|strong_buy|buy|78.95|11|92|71|48|4|45|0.0011|0.048|0.0013|0.0345|0.013|11.3571|1.3684|2025-07-10|15/05/2025||2.08||747890000|66.970001220703|1|2025-04-09|15/02/2025||1.64||732170000|66.970001220703|1|2025-01-13|15/11/2024|2.14|2.03|738700000|745910000|67.709999084473|1|2024-10-31|15/08/2024|2.35|2.01|747750000|750260000|69.680000305176|1|2024-07-11|15/05/2024|2.45|1.92|750580000|743790000|51.220001220703|1|2024-04-12|15/02/2024|2.21|2.21|730500000|730500000|55.509998321533|1|2024-01-10|15/11/2023|2.33|2.33|747690000|747690000|60.299999237061|1|2023-11-01|15/08/2023|2.19|2.19|743400000|743400000|54.619998931885|1|2023-07-13|15/05/2023|2.34|2.34|741790000|741790000|69.790000915527|1|2023-04-13|15/02/2023|2.19|2.19|736650000|736650000|66.360000610352|1|2023-01-12|15/11/2022|2.44|2.44|762300000|762300000|81.529998779297|1|2022-10-27|15/08/2022|2.28|2.28|725450000|725450000|68.180000305176|1|2022-07-13|15/05/2022|2.16|2.16|728120000|728120000|89.220001220703|1|2022-04-13|15/02/2022|2.38|2.38|728550000|728550000|107.84999847412|1|2022-01-13|15/11/2021|2.27|2.27|718540000|718540000|99.230003356934|1|2021-11-12|15/08/2021|2.03|2.03|632680000|632680000|106.25|1|2021-07-15|15/05/2021|2.01|2.01|624310000|624310000|121.90000152588|1|2021-04-13|15/02/2021|2.14|2.14|634550000|634550000|118.41999816895|1|2021-01-15|15/11/2020|2.22|2.22|618910000|618910000|96|1|2020-10-28|15/08/2020|1.88|1.88|605170000|605170000|95.400001525879|1
2025-04-07 06:03:02|08845|24541|/equities/firstservice|TSX|CIGI|CAD|Real Estate|Real Estate Operations|Canada|CA1946931070|22940|Colliers International Group Inc Bats|8.1B|8100000000|159.99|58092|-0.49|-218.47|156.31-162.32|164.03|50610676|1.61|34.86|4.82B|4820000000|3.24|0.42|0.26|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|159.3|12|164.82|153.78|48|4|45|0.0304|0.405|0.0708|0.4965|0.0457|25.2302|1.4549|2025-07-30|15/06/2025||1.61||1310000000|159.99000549316|1|2025-05-06|15/03/2025||0.8907||1150000000|159.99000549316|1|2025-02-06|15/12/2024|2.26|2.36|1500000000|1430000000|208.50999450684|1|2024-11-05|15/09/2024|1.32|1.49|1180000000|1170000000|213.69999694824|1|2024-08-01|15/06/2024|1.36|1.37|1140000000|1110000000|186.07000732422|1|2024-05-02|15/03/2024|0.77|0.77|1000000000|1000000000|143.89999389648|1|2024-02-08|15/12/2023|2|2|1240000000|1240000000|148.38999938965|1|2023-11-02|15/09/2023|1.19|1.19|1060000000|1060000000|128.49000549316|1|2023-08-02|15/06/2023|1.31|1.31|1080000000|1080000000|133.89999389648|1|2023-05-02|15/03/2023|0.86|0.86|965900000|965900000|142.30999755859|1|2023-02-09|15/12/2022|2.31|2.31|1220000000|1220000000|148.14999389648|1|2022-11-01|15/09/2022|1.41|1.41|1110000000|1110000000|127.86000061035|1|2022-08-03|15/06/2022|1.84|1.84|1130000000|1130000000|158.19999694824|1|2022-05-03|15/03/2022|1.44|1.44|1000000000|1000000000|136.58000183105|1|2022-02-10|15/12/2021|2.25|2.25|1350000000|1350000000|196.94999694824|1|2021-11-02|15/09/2021|1.27|1.05|1020000000|810450000|178.42999267578|1|2021-08-04|15/06/2021|1.58|0.8783|945990000|739850000|161.57000732422|1|2021-05-04|15/03/2021|1.04|0.6121|774910000|685140000|134.7200012207|1|2021-02-11|15/12/2020|2.27|1.83|1160000000|1080000000|124.91000366211|1|2020-10-27|15/09/2020|1.42|1.02|910940000|813090000|84.139999389648|1
2025-04-07 06:03:08|08846|24510|/equities/cominar-reit|TSX|CUF_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA1999101001|466||2.14B|2140000000.0000002|11.74|1179860|0|-11.75|11.74-11.75|11.74|182451026|1.82||244.26M|244260000|0.107|0.36|3.07|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|30|-0.0099|-0.1429|-0.0149|-1.3883|-0.0011|7.5905|3.1467|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1|2021-11-03|15/09/2021|0.27||161680000|176800000|11.699999809265|1|2021-08-05|15/06/2021|0.28||164280000|193000000|11.079999923706|1|2021-05-05|15/03/2021|0.27||169720000|167300000|10.039999961853|1|2021-03-03|15/12/2020|-0.55||166160000|158600000|9.039999961853|1|2020-11-04|15/09/2020|0.24||162510000|145400000|7.4400000572205|1|2020-08-07|15/06/2020|-1.74||160550000|164600000|8.0200004577637|1|2020-05-07|15/03/2020|0.2756||172110000|186300000|8.0200004577637|1|2020-03-05|15/12/2019|1.75||173930000|179300000|14.989999771118|1|2019-11-08|15/09/2019|0.2834||171540000|171200000|13.369999885559|1|2019-08-08|15/06/2019|0.2759||176630000|185600000|12.359999656677|1|2019-05-06|15/03/2019|0.24||181940000|183000000|11.390000343323|1|2019-03-07|15/12/2018|-1.94||176070000|176500000|11.949999809265|1|2018-11-09|15/09/2018|0.35||172670000|177200000|11.239999771118|1|2018-08-09|15/06/2018|0.26||177050000|183200000|12.460000038147|1|2018-05-08|15/03/2018|0.16||208870000|213100000|12.670000076294|1|2018-03-08|15/12/2017|-3.14||207420000|206600000|13.760000228882|1|2017-11-10|15/09/2017|0.35||204160000|210000000|13.960000038147|1|2017-08-03|15/06/2017|0.36||209960000||13.090000152588|1
2025-04-07 06:03:17|08847|40463|/equities/constellation-software-inc|TSX|CSU|CAD|Technology|Software \u0026 IT Services|Canada|CA21037X1006|45000|Constellation Software Inc.|92.5B|92500000000|4365.01|37369|19.87|-5040|4320.56-4598.16|4519.58|21191530|0.84|88.69|10.07B|10070000000|34.49|5.73|0.13|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|3660.98|11|3983.22|2463.31|48|4|45|0.0106|0.1895|0.0031|0.1044|0.0503|37.1118|6.9011|2025-08-08|15/06/2025||22.17||2910000000|4365.009765625|1|2025-05-09|15/03/2025||20.63||2770000000|4365.009765625|1|2025-03-07|15/12/2024|36.73|20.9|2700000000|2730000000|4908.6298828125|1|2024-11-08|15/09/2024|18.76|19.62|2540000000|2570000000|4398.3901367188|1|2024-08-09|15/06/2024|8.47|19.31|2470000000|2480000000|4064.3798828125|1|2024-05-10|15/03/2024|14.76|14.76|2350000000|2350000000|3826.8898925781|1|2024-03-06|15/12/2023|17.08|15.34|2320000000|2320000000|3702.9899902344|1|2023-11-09|15/09/2023|8.4|8.4|2130000000|2130000000|2925.4499511719|1|2023-08-11|15/06/2023|10.92|10.92|2040000000|2040000000|2772.1899414062|1|2023-05-15|15/03/2023|13.4|14.67|1920000000|1920000000|2533.2399902344|1|2023-03-29|15/12/2022|16.44|16.44|1850000000|1850000000|2425.0300292969|1|2022-11-04|15/09/2022|14.78|14.48|1730000000|1730000000|1938.2700195312|1|2022-08-04|15/06/2022|14.72|14.42|1620000000|1620000000|2145.669921875|1|2022-05-04|15/03/2022|14.43|14.14|1430000000|1430000000|2059.2700195312|1|2022-02-10|15/12/2021|13.47|13.2|1380000000|1380000000|2208.6899414062|1|2021-11-04|15/09/2021|11.35|11.12|1300000000|1300000000|2173.8999023438|1|2021-08-05|15/06/2021|9.93|9.73|1250000000|1250000000|2025.0300292969|1|2021-05-05|15/03/2021|8.11|7.94|1180000000|1180000000|1820.7600097656|1|2021-02-12|15/12/2020|14.38|15.14||1090000000|1620|1|2020-11-02|15/09/2020|12.51|10.55||1000000000|1398.5899658203|1
2025-04-07 06:03:28|08848|1123081|/equities/converge-tech|TSX|CTS|CAD|Technology|Software \u0026 IT Services|Canada|CA21250C1068|2700|Converge Technology Solutions Corp|1.12B|1120000000|5.96|1595211|5.49|-6.06|5.895-6|6.03|188607084|1.64|-6.03|2.59B|2590000000|-0.9|0.06|1.01|2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.818|11|6|5.5|32|4|29|-0.0104|-0.4331|-0.0008|0.0128|0.1119|31.2543|0.5069|2025-08-06|15/06/2025||0.1447||642300000|5.960000038147|1|2025-05-13|15/03/2025||0.1397||613620000|5.960000038147|1|2025-03-05|15/12/2024|0.23|0.154|680780000|641610000|5.4299998283386|1|2024-11-12|15/09/2024|0.12|0.0963|630690000|636700000|3.5299999713898|1|2024-08-08|15/06/2024|0.19|0.14|651850000|645470000|4.0799999237061|1|2024-05-09|15/03/2024|0.11|0.11|628770000|628770000|5.7300000190735|1|2024-03-06|15/12/2023|0.19|0.19|651090000|651090000|4.8800001144409|1|2023-11-14|15/09/2023|0.1|0.1|710110000|710110000|3.3199999332428|1|2023-08-09|15/06/2023|0.12|0.12|665810000|665810000|3.1800000667572|1|2023-05-09|15/03/2023|0.12|0.12|678200000|678200000|3.539999961853|1|2023-03-15|15/12/2022|0.16|0.16|640930000|640930000|4.3299999237061|1|2022-11-08|15/09/2022|0.1|0.1|603210000|603210000|4.8800001144409|1|2022-08-09|15/06/2022|0.14|0.14|596660000|596660000|6.2300000190735|1|2022-05-10|15/03/2022|0.1|0.1|550040000|550040000|7.5700001716614|1|2022-03-22|15/12/2021|0.0333|0.03|504980000|504980000|10.890000343323|1|2021-11-10|15/09/2021|0.02|0.02|367350000|367350000|10.979999542236|1|2021-08-11|15/06/2021|0.01|0.01|345310000|345310000|11.670000076294|1|2021-05-11|15/03/2021|0.02|0.02|310200000|310200000|6.9299998283386|1|2021-03-09|15/12/2020|0.01|0.01|289560000|289560000|5.539999961853|1|2020-11-09|15/09/2020|0.01|0.01|189880000|189880000|2.8699998855591|1
2025-04-07 06:03:39|08849|24493|/equities/corus-entertainment-inc|TSX|CJRb|CAD|Consumer Cyclicals|Media \u0026 Publishing|Canada|CA2208741017|2610|Corus Entertainment Inc|24.93M|24930000|0.13|199838|-81.94|-0.8|0.12-0.13|0.13|199440158|2.05|-0.03|1.23B|1230000000|-3.98|||2025-04-11 00:00:00|2025-04-11|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|0.07|7|0.2|0|41|4|38|-0.0312|-0.0206|0.0794|-0.2724|0.0241|7.3537|1.0903|2025-06-25|15/05/2025||-0.0208||301370000|0.12999999523163|1|2025-04-11|15/02/2025||-0.1152||272140000|0.12999999523163|1|2025-01-10|15/11/2024|0.14|0.1118|327170000|329740000|0.10499999672174|1|2024-10-25|15/08/2024|-0.02|-0.0678|269350000|283680000|0.15999999642372|1|2024-07-15|15/05/2024|-0.1|0.07|331800000|343880000|0.20000000298023|1|2024-04-12|15/02/2024|-0.03|-0.03|299540000|299540000|0.80000001192093|1|2024-01-12|15/11/2023|0.2|0.2|369900000|369900000|0.73000001907349|1|2023-10-27|15/08/2023|-0.04|-0.04|338840000|338840000|0.91000002622604|1|2023-06-29|15/05/2023|0.09|0.09|397340000|397340000|1.2300000190735|1|2023-04-13|15/02/2023|-0.08|-0.07|343870000|343870000|1.6799999475479|1|2023-01-13|15/11/2022|0.16|0.16|431190000|431190000|2.2599999904633|1|2022-10-21|15/08/2022|-0.08|-0.08|339590000|339590000|2.2300000190735|1|2022-06-29|15/05/2022|0.14|0.14|433460000|433460000|3.9800000190735|1|2022-04-08|15/02/2022|0.08|0.08|361660000|361660000|4.7399997711182|1|2022-01-13|15/11/2021|0.36|0.36|463870000|463870000|4.9699997901917|1|2021-10-22|15/08/2021|0.1|0.1|361260000|361260000|5.8200001716614|1|2021-06-29|15/05/2021|0.21|0.21|403000000|403000000|5.9200000762939|1|2021-04-09|15/02/2021|0.18|0.18|358870000|358870000|5.8499999046326|1|2021-01-12|15/11/2020|0.38|0.38|420360000|420360000|4.5999999046326|1|2020-10-22|15/08/2020|0.16|0.16|318400000|318400000|3.1400001049042|1
2025-04-07 06:03:48|08850|24502|/equities/crescent-point-energy-corp|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|43|-0.0058|7.2079|0.0552|0.2134|0.0413|1.5146|0|2024-07-25|15/06/2024||0.4281||1040000000|10.489999771118|1|2024-05-10|15/03/2024|-0.66|0.3647|936050000|1010000000|12.029999732971|1|2024-02-29|15/12/2023|1.7|0.4087|1010000000|1010000000|9.6899995803833|1|2023-11-02|15/09/2023|-1.52|0.4835|1020000000|1140000000|11.176670074463|1|2023-07-26|15/06/2023|0.39|0.3679|949600000|940900000|10.354958534241|1|2023-05-12|15/03/2023|0.39|0.402|934350000|955100000|9.0817270278931|1|2023-03-02|15/12/2022|-0.9|0.3964|1020000000|1020000000|9.5473861694336|1|2022-10-26|15/09/2022|0.82|0.4741|1100000000|1100000000|10.356169700623|1|2022-07-27|15/06/2022|0.58|0.5038|1290000000|1340000000|9.420000076294|1|2022-05-12|15/03/2022|2.03|0.398|1090000000|984400000|8.6599998474121|1|2022-03-03|15/12/2021|0.21|0.3219|900400000|365000000|9.460000038147|1|2021-10-28|15/09/2021|0.13|0.2639|737900000|354000000|6.0599999427795|1|2021-07-28|15/06/2021|3.65|0.2486|750700000|369000000|4.2699999809265|1|2021-05-12|15/03/2021|0.04|0.1433|547500000|387000000|5.1100001335144|1|2021-02-24|15/12/2020|-0.1|0.0434|390200000|457000000|4.9800000190735|1|2020-10-29|15/09/2020|0.00|0.0549|432000000|432000000|1.5700000524521|1|2020-07-30|15/06/2020|-0.27|-0.18|205000000|340000000|2.2400000095367|1|2020-05-06|15/03/2020|-4.4|-0.02|876000000|641000000|1.8999999761581|1|2020-03-05|15/12/2019|-1.73|-0.06|772000000|752000000|3.5099999904633|1|2019-10-31|15/09/2019|-0.55|0.04|737000000|798000000|5.1900000572205|1
2025-04-07 06:03:55|08851|977870|/equities/ct-real-estate-investment-trust|TSX|CRT_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA1264621006|71||3.43B|3430000000|14.49|165302|8.46|-16.32|14.39-14.86|14.69|236941876|1|17.06|578.69M|578690000|0.85|0.93|6.39|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|neutral|strong_buy|neutral|sell|strong_sell|neutral|15.88|8|16.25|15.5|36|4|34|0.0009|-0.0129|0.0031|0.1672|0.0108|15.3715|7.0235|2025-05-05|15/03/2025||||149150000|14.489999771118|1|2025-02-10|15/12/2024|0.452||145440000|143690000|14.689999580383|1|2024-11-05|15/09/2024|0.339||144590000|142750000|15.029999732971|1|2024-08-01|15/06/2024|0.346||144440000|143160000|14.39999961853|1|2024-05-06|15/03/2024|0.345|0.35|144220000|144220000|13.699999809265|1|2024-02-13|15/12/2023|0.161|0.16|139970000|139970000|14.380000114441|1|2023-11-06|15/09/2023|0.048|0.05|137480000|137480000|13.85000038147|1|2023-08-08|15/06/2023|0.376|0.38|137820000|137820000|15.10000038147|1|2023-05-08|15/03/2023|0.265|0.27|137510000|137510000|15.630000114441|1|2023-02-14|15/12/2022|0.276|0.28|135180000|135180000|16.049999237061|1|2022-11-07|15/09/2022|0.285|0.29|133160000|133160000|15.479999542236|1|2022-08-08|15/06/2022|0.296|0.3|132520000|132520000|16.75|1|2022-05-09|15/03/2022|0.345|0.35|131950000|131950000|17.319999694824|1|2022-02-15|15/12/2021|0.443|0.44|129540000|129540000|17.020000457764|1|2021-11-08|15/09/2021|0.3||125540000|128630000|18.10000038147|1|2021-08-09|15/06/2021|0.61||129560000|130120000|17.110000610352|1|2021-05-10|15/03/2021|0.281||129900000|127900000|16.700000762939|1|2021-02-08|15/12/2020|0.093||126830000|123410000|15.630000114441|1|2020-11-02|15/09/2020|0.24||123170000|125220000|13.789999961853|1|2020-08-04|15/06/2020|0.235||125500000||13.960000038147|1
2025-04-07 06:04:07|08852|24856|/equities/descartes-systems-group-inc|TSX|DSG|CAD|Technology|Software \u0026 IT Services|Canada|CA2499061083|1356|Descartes Systems Group Inc|11.68B|11680000000|136.48|159290|11.9|-177.98|134.26-139.57|141.67|85605969|0.74|56.94|651M|651000000|1.68|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|97.54|15|97.54|97.54|47|4|45|-0.0003|0.1453|0.0702|0.1022|0.0448|72.1229|11.4171|2025-05-28|15/04/2025||0.6223||241820000|136.47999572754|1|2025-03-05|15/01/2025|0.6136|0.61|239010000|242270000|157.74000549316|1|2024-12-03|15/10/2024|0.5908|0.56|237360000|227260000|162.82000732422|1|2024-09-04|15/07/2024|0.5407|0.54|220930000|220930000|135.05000305176|1|2024-05-29|15/04/2024|0.5468|0.55|206820000|206820000|135.27000427246|1|2024-03-06|15/01/2024|0.4987|0.5|199740000|199740000|115.38999938965|1|2023-12-05|15/10/2023|0.4205|0.42|196260000|196260000|110.40000152588|1|2023-09-06|15/07/2023|0.4374|0.44|195990000|195990000|102.61000061035|1|2023-05-31|15/04/2023|0.4593|0.46|184530000|184530000|105.75|1|2023-03-01|15/01/2023|0.4626|0.46|170210000|170210000|100.63999938965|1|2022-12-07|15/10/2022|0.4211|0.42|165060000|165060000|91.160003662109|1|2022-09-07|15/07/2022|0.3545|0.35|161500000|161500000|89.550003051758|1|2022-06-01|15/04/2022|0.3403|0.34|146680000|146680000|75.050003051758|1|2022-03-02|15/01/2022|0.2787|0.28|142380000|142380000|89.959999084473|1|2021-12-01|15/10/2021|0.3848|0.38|139680000|139680000|102.70999908447|1|2021-09-08|15/07/2021|0.3415|0.34|132270000|132270000|102.55000305176|1|2021-06-02|15/04/2021|0.2543|0.25|119690000|119690000|70.190002441406|1|2021-03-03|15/01/2021|0.2522|0.25|117750000|117750000|75.73999786377|1|2020-12-02|15/10/2020|0.1931|0.19|112650000|112650000|75.540000915527|1|2020-09-09|15/07/2020|0.158|0.16|110630000|110630000|73.980003356934|1
2025-04-07 06:04:19|08853|1162029|/equities/docebo-inc|TSX|DCBO|CAD|Technology|Software \u0026 IT Services|Canada|CA25609L1058|991|Docebo Inc|1.19B|1190000000|39.35|57613|-39.46|-75.08|38.22-40.34|40.82|30278951|1.42|31.4|216.93M|216930000|0.88|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.77|10|51.97|41.58|25|4|22|0.0087|0.0283|0.0031|-0.1658|0.0837|66.8132|13.6209|2025-08-07|15/06/2025||0.2773||60340000|39.349998474121|1|2025-05-08|15/03/2025||0.258||58590000|39.349998474121|1|2025-02-28|15/12/2024|0.28|0.2689|57040000|56250000|53.849998474121|1|2024-11-08|15/09/2024|0.27|0.23|55430000|54110000|70.919998168945|1|2024-08-08|15/06/2024|0.26|0.2|53050000|52310000|50.020000457764|1|2024-05-09|15/03/2024|0.23|0.23|51400000|51400000|63.150001525879|1|2024-02-23|15/12/2023|0.25|0.25|49280000|49280000|61.619998931885|1|2023-11-09|15/09/2023|0.15|0.15|46510000|46510000|59.459999084473|1|2023-08-10|15/06/2023|0.14|0.14|43590000|43590000|47.490001678467|1|2023-05-11|15/03/2023|0.09|0.09|41460000|41460000|49.509998321533|1|2023-03-09|15/12/2022|0.1|0.1|38960000|38960000|49.389999389648|1|2022-11-10|15/09/2022|0.029|0.03|36970000|36970000|32.200000762939|1|2022-08-11|15/06/2022|0.06|0.06|34940000|34940000|45.680000305176|1|2022-05-12|15/03/2022|-0.21|-0.21|32060000|32060000|44.439998626709|1|2022-03-10|15/12/2021|-0.04|-0.04|29800000|29800000|58.110000610352|1|2021-11-11|15/09/2021|0.02|0.02|27070000|27070000|92.110000610352|1|2021-08-12|15/06/2021|-0.22|-0.22|25630000|25630000|82.169998168945|1|2021-05-13|15/03/2021|-0.17|-0.17|21740000|21740000|60.599998474121|1|2021-03-11|15/12/2020|-0.12|-0.12|18760000|18760000|53.020000457764|1|2020-11-12|15/09/2020||-0.04||16100000|55.290000915527|1
2025-04-07 06:04:31|08854|24521|/equities/dollarama-inc|TSX|DOL|CAD|Consumer Cyclicals|Diversified Retail|Canada|CA25675T1075|14230|Dollarama Inc|42.67B|42670000000|154.03|777165|34.52|-174.22|152.16-162.35|159.95|277033630|0.53|37.03|6.41B|6410000000|4.18|0.42|0.27|2025-06-11 00:00:00|2025-06-11|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|165.18|14|185|106|48|4|46|0.0109|0.3429|0.0151|0.2421|0.0353|29.7446|3.8064|2025-06-11|15/04/2025||0.8527||1500000000|154.0299987793|1|2025-04-03|15/01/2025|1.4|1.31|1880000000|1860000000|159.33999633789|1|2024-12-04|15/10/2024|0.98|0.985|1560000000|1570000000|148.16999816895|1|2024-09-11|15/07/2024|1.02|0.9656|1560000000|1560000000|125.2799987793|1|2024-06-12|15/04/2024|0.77|0.77|1410000000|1410000000|125.68000030518|1|2024-04-04|15/01/2024|1.15|1.15|1640000000|1640000000|100.36000061035|1|2023-12-13|15/10/2023|0.92|0.92|1480000000|1480000000|99.080001831055|1|2023-09-13|15/07/2023|0.86|0.86|1460000000|1460000000|89.360000610352|1|2023-06-07|15/04/2023|0.63|0.63|1290000000|1290000000|82.860000610352|1|2023-03-29|15/01/2023|0.91|0.91|1470000000|1470000000|78.5|1|2022-12-07|15/10/2022|0.7|0.7|1290000000|1290000000|79.839996337891|1|2022-09-09|15/07/2022|0.66|0.66|1220000000|1220000000|79.5|1|2022-06-08|15/04/2022|0.49|0.49|1070000000|1070000000|69.809997558594|1|2022-03-30|15/01/2022|0.74|0.74|1220000000|1220000000|68.720001220703|1|2021-12-08|15/10/2021|0.61|0.61|1120000000|1120000000|57.509998321533|1|2021-09-09|15/07/2021|0.48|0.48|1030000000|1030000000|57.5|1|2021-06-09|15/04/2021|0.37|0.37|954250000|954250000|54.270000457764|1|2021-03-31|15/01/2021|0.56|0.56|1100000000|1100000000|52.240001678467|1|2020-12-09|15/10/2020|0.52|0.52|1060000000|1060000000|53.389999389648|1|2020-09-02|15/07/2020|0.46|0.46|1010000000|1010000000|51.689998626709|1
2025-04-07 06:04:42|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|DIR_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA26153W1095|500||2.92B|2920000000|10.47|574784|-18.96|-14.65|10.42-10.95|11.09|278588054|1.19|12.33|514.56M|514559999.99999994|0.93|0.7|6.69|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.11|11|17|13|42|4|39|0.001|0|-0.1876|0.8212|0.0308|12.2261|15.5677|2025-08-05|15/06/2025||||127700000|10.470000267029|1|2025-05-06|15/03/2025||||124600000|10.470000267029|1|2025-02-19|15/12/2024|||119500000|120700000|11.789999961853|1|2024-11-05|15/09/2024|||90500000|117200000|13.25|1|2024-08-06|15/06/2024|||87650000|115600000|13.380000114441|1|2024-05-07|15/03/2024|||114600000|114600000|12.869999885559|1|2024-02-13|15/12/2023|||110770000|110770000|13.550000190735|1|2023-11-07|15/09/2023|||84500000|109400000|12.520000457764|1|2023-08-01|15/06/2023|||83040000|110450000|14.189999580383|1|2023-05-02|15/03/2023|-0.06||81460000|106830000|14.800000190735|1|2023-02-15|15/12/2022|-0.12||75550000|69260000|14.340000152588|1|2022-11-02|15/09/2022|0.46||72000000|93270000|11.170000076294|1|2022-08-03|15/06/2022|0.63||68730000|90070000|12.359999656677|1|2022-05-03|15/03/2022|1.71||65310000|87440000|13.960000038147|1|2022-02-16|15/12/2021|0.77||60430000|60430000|15.989999771118|1|2021-11-02|15/09/2021|0.71||59710000|67140000|16.889999389648|1|2021-08-03|15/06/2021|0.78||51100000|65050000|16.049999237061|1|2021-05-04|15/03/2021|0.51||46660000|63000000|13.810000419617|1|2021-02-16|15/12/2020|0.47||44510000|65000000|12.970000267029|1|2020-11-03|15/09/2020|0.43||42250000|61000000|11.890000343323|1
2025-04-07 06:04:50|08856|24515|/equities/dundee-reit|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|42|0.003|-0.2222|0.2092|-6.9584|-0.0096|-50.1133|0|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1|2023-11-09|15/09/2023|||45650000|48100000|16.780000686646|1|2023-08-03|15/06/2023|||46040000|48800000|26.959999084473|1|2023-05-04|15/03/2023|0.03||46700000|49500000|25.580015182495|1|2023-02-16|15/12/2022|-1.58||48060000|28890000|33.220020294189|1|2022-11-03|15/09/2022|0.53||47500000|28370000|30.120018005371|1|2022-08-04|15/06/2022|1.24||47350000|28270000|40.560001373291|1|2022-05-06|15/03/2022|0.97||47490000|27780000|48.360000610352|1|2022-02-17|15/12/2021|0.49||48390000|27020000|50.860000610352|1|2021-11-04|15/09/2021|1.62||27330000|26400000|47.840000152588|1|2021-08-05|15/06/2021|0.45||27010000|44690000|44.319999694824|1|2021-05-06|15/03/2021|0.2||26270000|44490000|42.799999237061|1|2021-02-18|15/12/2020|0.34||27950000||38.619998931885|1|2020-11-05|15/09/2020|0.65||27890000||37.020000457764|1|2020-08-06|15/06/2020|0.94||28180000||38.959999084473|1|2020-05-07|15/03/2020|1.04||28930000||41.720001220703|1|2020-02-20|15/12/2019|1.02||31100000||69.879997253418|1|2019-11-07|15/09/2019|-0.01||31960000||58.880001068115|1|2019-08-08|15/06/2019|0.8||32350000||50.099998474121|1
2025-04-07 06:05:01|08857|24522|/equities/dundee-precious-metals-inc|TSX|DPM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA2652692096|2087|Dundee Precious Metals Inc|3.07B|3070000000|17.91|614550|68.64|-19.33|17.88-18.92|18.98|171550677|1.07|9.36|606.99M|606990000|1.35|0.23|1.28|2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|14.28|11|17.12|12.44|36|2|33|-0.0003|-0.0622|0.0068|-1.2755|0.0132|3.0333|4.5911|2025-07-31|15/06/2025||0.3866||153280000|17.909999847412|1|2025-04-30|15/03/2025||0.3779||151320000|17.909999847412|1|2025-02-13|15/12/2024|0.46|0.425|179100000|182960000|15.869999885559|1|2024-11-05|15/09/2024|0.26|0.2823|147300000|135560000|13.729999542236|1|2024-08-01|15/06/2024|0.35|0.2909|156800000|144910000|11.670000076294|1|2024-05-07|15/03/2024|0.18|0.18|123800000|123800000|10.890000343323|1|2024-02-14|15/12/2023|0.31|0.31|139300000|139300000|7.9899997711182|1|2023-11-07|15/09/2023|0.15|0.15|135000000|135000000|9.6999998092651|1|2023-08-01|15/06/2023|0.33|0.33|167500000|167500000|9.170000076294|1|2023-05-03|15/03/2023|0.24|0.24|155800000|155800000|10.310000419617|1|2023-02-16|15/12/2022|0.18|0.18|152860000|152860000|7.9800000190735|1|2022-11-10|15/09/2022|0.13|0.13|128600000|128600000|7.0799999237061|1|2022-07-28|15/06/2022|0.17|0.17|134500000|134500000|6.2300000190735|1|2022-05-04|15/03/2022|0.19|0.19|153800000|153800000|7.4200000762939|1|2022-02-17|15/12/2021|0.27|0.27|166400000|166400000|7.9299998283386|1|2021-11-11|15/09/2021|0.28|0.2867|162300000|162560000|8.960000038147|1|2021-07-29|15/06/2021|0.37|0.36|174700000|169370000|7.4099998474121|1|2021-05-05|15/03/2021|0.17|0.2642|138000000|148210000|9.1800003051758|1|2021-02-11|15/12/2020|0.33|0.26||168300000|8.3800001144409|1|2020-11-12|15/09/2020|0.37|0.27||162900000|8.3500003814697|1
2025-04-07 06:05:10|08858|991134|/equities/ecn-capital-corp|TSX|ECN|CAD|Financials|Banking Services|Canada|CA26829L1076|690|ECN Capital Corp|726.06M|726060000|2.58|162417|29|-3.52|2.47-2.71|2.63|281418870|1.4|-6772.5|167.07M|167070000|0|0.04|1.55|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3.83|5|5|3.25|31|4|28|-0.0005|-0.4081|0.1187|-0.4497|0.0257|19.2415|4.6775|2025-08-06|15/06/2025||0.0463||67800000|2.579999923706|1|2025-05-08|15/03/2025||0.0282||56090000|2.579999923706|1|2025-02-27|15/12/2024|0.02|0.0469|55100000|60350000|3.3499999046326|1|2024-11-07|15/09/2024|0.0468|0.04|66440000|57700000|2.2999999523163|1|2024-08-07|15/06/2024|0.03|0.03|58000000|55470000|2.0499999523163|1|2024-05-09|15/03/2024|0.00||49600000|48000000|1.7300000190735|1|2024-03-21|15/12/2023|-0.05|-0.05|25600000|25730000|2.420000076294|1|2023-11-13|15/09/2023|0.00|0.0205|45700000|45800000|2.4700000286102|1|2023-08-14|15/06/2023|-0.0474|-0.05|37930000|37930000|2.6900000572205|1|2023-05-15|15/03/2023|0.01|0.01|47900000|47900000|3.1400001049042|1|2023-03-22|15/12/2022|0.02|0.02|52460000|52320000|3.3199999332428|1|2022-11-09|15/09/2022|0.05|0.05|58000000|58000000|3.5999999046326|1|2022-08-11|15/06/2022|0.09|0.09|81580000|81680000|6.7399997711182|1|2022-05-12|15/03/2022|0.02|0.02|59860000|59860000|5.75|1|2022-03-01|15/12/2021|0.06|0.06|69470000|84660000|5.710000038147|1|2021-11-10|15/09/2021|0.06|0.06|53000000|53770000|4.1969518661499|1|2021-08-10|15/06/2021|0.12|0.12|92100000|89830000|4.1043720245361|1|2021-05-12|15/03/2021|0.08|0.08|74000000|70270000|3.2518661022186|1|2021-02-25|15/12/2020|0.08|0.08|72010000|72010000|3.1284260749817|1|2020-11-11|15/09/2020|0.13|0.1||67290000|2.1447660923004|1
2025-04-07 06:05:20|08859|40485|/equities/element-financial-corp|TSX|EFN|CAD|Financials|Banking Services|Canada|CA2861812014|2900|Element Fleet Management Corp|11.49B|11490000000|28.47|606781|30.12|-30.49|28.13-29.43|29.46|403521812|0.9|20.85|1.65B|1650000000|0.96|0.52|1.83|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|33.44|8|40|26.5|42|4|41|0.0094|0.0552|0.1219|0.0413|0.0547|14.0041|5.7478|2024-05-07|15/03/2024||0.3346||335480000|22.85000038147|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1|2023-11-06|15/09/2023|0.35|0.3188|333770000|319620000|19.829999923706|1|2023-08-08|15/06/2023|0.33|0.3064|323070000|313020000|21.030000686646|1|2023-05-09|15/03/2023|0.31|0.2701|303960000|282500000|17.60000038147|1|2023-03-06|15/12/2022|0.27|0.2613|292330000|271440000|19.479999542236|1|2022-11-08|15/09/2022|0.3|0.2572|290790000|274390000|18.379999160767|1|2022-08-10|15/06/2022|0.29|0.2249|288130000|255350000|15|1|2022-05-09|15/03/2022|0.24|0.2006|260800000|241030000|11.220000267029|1|2022-03-01|15/12/2021|0.21|0.1875|245480000|240490000|12.439999580383|1|2021-11-10|15/09/2021|0.21|0.2101|244340000|239970000|13.939999580383|1|2021-07-27|15/06/2021|0.2|0.2011|235400000|237310000|14.14999961853|1|2021-05-11|15/03/2021|0.22|0.2111|248600000|243980000|14.920000076294|1|2021-03-03|15/12/2020|0.23|0.2051|247100000|236350000|12.560000419617|1|2020-10-27|15/09/2020|0.22|0.1936|243250000|231570000|13.359999656677|1|2020-07-28|15/06/2020|0.19|0.16|225500000|219720000|9.7700004577637|1|2020-05-11|15/03/2020|0.22|0.22|249200000|242500000|9.9099998474121|1|2020-02-25|15/12/2019|0.23|0.23|257550000|251210000|13|1|2019-11-06|15/09/2019|0.22|0.22|244500000|246310000|11.529999732971|1|2019-07-31|15/06/2019|0.21|0.21|248430000|238320000|10.10000038147|1
2025-04-07 06:05:31|08860|24528|/equities/emera-incorporated|TSX|EMA|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA2908761018|7605|Emera Incorporated|18.12B|18120000000|60.85|1451069|28.43|-63.13|60.64-63.13|62.26|297737244|0.32|35.55|7.2B|7200000000|1.71|2.9|4.77|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|58.77|14|63|52|48|4|45|-0.0027|0.05|0.006|0.1583|0.0571|20.4302|2.8976|2025-08-06|15/06/2025||0.6186||1930000000|60.849998474121|1|2025-05-08|15/03/2025||0.9353||2150000000|60.849998474121|1|2025-02-21|15/12/2024|0.84|0.7784|1760000000|2000000000|56.610000610352|1|2024-11-08|15/09/2024|0.81|0.7823|1800000000|1960000000|49.720001220703|1|2024-08-09|15/06/2024|0.53|0.58|1620000000|1620000000|49.639999389648|1|2024-05-13|15/03/2024|0.76|0.76|2020000000|2020000000|48.599998474121|1|2024-02-26|15/12/2023|0.63|0.63|1970000000|1970000000|48.560001373291|1|2023-11-10|15/09/2023|0.75|0.75|1740000000|1780000000|48.060001373291|1|2023-08-11|15/06/2023|0.6|0.6|1420000000|1440000000|51.869998931885|1|2023-05-12|15/03/2023|0.99|0.99|2430000000|2290000000|58.459999084473|1|2023-02-23|15/12/2022|0.93|0.93|2010000000|2010000000|53.990001678467|1|2022-11-11|15/09/2022|0.76|0.76|1840000000|1760000000|51.090000152588|1|2022-08-10|15/06/2022|0.59|0.59|1380000000|1380000000|61.020000457764|1|2022-05-13|15/03/2022|0.92|0.92|2020000000|2020000000|62.110000610352|1|2022-02-14|15/12/2021|0.64|0.64|1870000000|1870000000|58.810001373291|1|2021-11-10|15/09/2021|0.68|0.68|1150000000|1150000000|58.340000152588|1|2021-08-11|15/06/2021|0.54|0.54|1140000000|1140000000|58.650001525879|1|2021-05-12|15/03/2021|1.08|1.08|1610000000|1610000000|56|1|2021-02-16|15/12/2020|0.75|0.75|1540000000|1540000000|52|1|2020-11-13|15/09/2020|0.67|0.67|1160000000|1160000000|55.919998168945|1
2025-04-07 06:05:42|08861|24529|/equities/empire-company-ltd|TSX|EMPa|CAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Canada|CA2918434077|128000|Empire Company Ltd|11.21B|11210000000|47.92|574193|48.91|-49.28|47.89-49.02|48.99|233862926|0.45|17.14|31.12B|31120000000|2.81|0.8|1.67|2025-06-19 00:00:00|2025-06-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|49|8|55|43|45|4|43|0.009|0.1271|0.0025|0.0506|0.017|17.2605|0.2723|2025-06-19|15/04/2025||0.7149||7590000000|47.919998168945|1|2025-03-13|15/01/2025|0.62|0.63|7730000000|7680000000|44.450000762939|1|2024-12-12|15/10/2024|0.73|0.6671|7780000000|7860000000|43.029998779297|1|2024-09-12|15/07/2024|0.9|0.87|8140000000|8050000000|38.470001220703|1|2024-06-20|15/04/2024|0.63|0.63|7410000000|7410000000|32.360000610352|1|2024-03-14|15/01/2024|0.62|0.62|7490000000|7490000000|33.840000152588|1|2023-12-14|15/10/2023|0.71|0.71|7750000000|7750000000|38.939998626709|1|2023-09-14|15/07/2023|0.78|0.78|8080000000|8080000000|35.279998779297|1|2023-06-22|15/04/2023|0.72|0.72|7410000000|7410000000|33.819999694824|1|2023-03-16|15/01/2023|0.64|0.64|7490000000|7490000000|35.869998931885|1|2022-12-15|15/10/2022|0.73|0.73|7640000000|7640000000|36.479999542236|1|2022-09-15|15/07/2022|0.71|0.71|7940000000|7940000000|37.790000915527|1|2022-06-22|15/04/2022|0.68|0.68|7840000000|7840000000|40.909999847412|1|2022-03-10|15/01/2022|0.77|0.77|7380000000|7380000000|43.919998168945|1|2021-12-09|15/10/2021|0.66|0.66|7320000000|7320000000|36.669998168945|1|2021-09-09|15/07/2021|0.7|0.7|7630000000|7630000000|40.229999542236|1|2021-06-23|15/04/2021|0.64|0.64|6920000000|6920000000|42.150001525879|1|2021-03-10|15/01/2021|0.66|0.66|7020000000|7020000000|36.830001831055|1|2020-12-10|15/10/2020|0.65|0.6|6980000000|6980000000|36.080001831055|1|2020-09-10|15/07/2020|0.76|0.71|7350000000|7350000000|34.049999237061|1
2025-04-07 06:05:54|08862|24524|/equities/endeavour-silver|TSX|EDR|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA29258Y1034|1539|Endeavour Silver Corp.|1.17B|1170000000|4.46|902957|14.95|-7.87|4.21-4.8|4.97|262323863|1.8|-36.3|217.64M|217640000|-0.13|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|7.65|8|9|7|41|4|38|-0.0035|0.2632|-0.0074|-0.6295|0.0414|7.3891|6.9162|2025-05-07|15/03/2025||0.0067||56690000|4.460000038147|1|2025-03-11|15/12/2024|0.02|-0.01|42200000|48620000|5.2300000190735|1|2024-11-05|15/09/2024|0.01|0.0017|53400000|51510000|6.5900001525879|1|2024-08-01|15/06/2024|0.00|0.0223|58300000|62010000|6.2199997901917|1|2024-05-09|15/03/2024|0.00|0.02|63700000|63700000|3.75|1|2024-03-11|15/12/2023|0.02|0.02|50500000|50500000|2.5599999427795|1|2023-11-07|15/09/2023|-0.04|-0.04|49430000|49430000|2.9300000667572|1|2023-08-08|15/06/2023|0.01|0.01|50070000|50070000|4.3000001907349|1|2023-05-10|15/03/2023|0.05|0.05|55460000|55460000|5.6199998855591|1|2023-03-03|15/12/2022|0.04|0.04|82000000|82000000|3.9800000190735|1|2022-11-08|15/09/2022|-0.02|-0.02|39650000|39650000|4.8899998664856|1|2022-08-09|15/06/2022|-0.02|-0.02|30780000|30780000|4.8499999046326|1|2022-05-11|15/03/2022|0.07|0.07|57740000|57740000|4.039999961853|1|2022-03-10|15/12/2021|0.00|0.0381|48500000|48500000|6.5300002098083|1|2021-11-09|15/09/2021|-0.03|0.0222|34560000|40990000|6.6300001144409|1|2021-08-10|15/06/2021|0.01|0.0307|47700000|48660000|5.6300001144409|1|2021-05-11|15/03/2021|-0.03|0.0232|34470000|38210000|7.2399997711182|1|2021-03-01|15/12/2020|0.13|0.05|60700000|55910000|7.5|1|2020-11-05|15/09/2020|0.00|0.02||41050000|4.3099999427795|1|2020-08-06|15/06/2020|-0.15|-0.04||19160000|5.8000001907349|1
2025-04-07 06:06:03|08863|24531|/equities/enerplus-corp|TSX|ERF|CAD|Energy|Oil \u0026 Gas|Canada|CA2927661025|404||5.47B|5470000000|26.78|621363|-3.22|-28.84|26.62-28.23|27.71|204246025|2.61|10.96|1.48B|1480000000|1.85|0.4827|2.46|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||39|4|38|0.0273|-3.2643|0.2945|-7.501|0.1087|13.9853|1.8735|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1|2022-08-03|15/06/2022||0.83|||17.569999694824|1|2022-05-06|15/03/2022|0.13|0.66|||16.75|1|2022-02-24|15/12/2021|0.8663|0.61|1480000000|224820000|14.979999542236|1|2021-11-04|15/09/2021|0.43|0.5063|531200000|207420000|11.729999542236|1|2021-08-05|15/06/2021|-0.23|0.2155|408620000|177980000|7.1900000572205|1|2021-05-06|15/03/2021|0.06|0.1526|218960000|171290000|7.1399998664856|1|2021-02-19|15/12/2020|-0.92|0.0798|243000000|182000000|5.6599998474121|1|2020-11-06|15/09/2020|-0.51|-0.0428|191900000|172630000|2.3499999046326|1|2020-08-07|15/06/2020|-2.74|-0.1|155000000|142020000|3.8900001049042|1|2020-05-08|15/03/2020|0.01|0.04|385760000|242170000|3.5099999904633|1|2020-02-21|15/12/2019|-1.93|0.28|354770000|314720000|6.9899997711182|1|2019-11-08|15/09/2019|0.28|0.27|372140000|328850000|8.8000001907349|1|2019-08-09|15/06/2019|0.36|0.25|374960000|304130000|7.8499999046326|1|2019-05-10|15/03/2019|0.08|0.24|277400000|287240000|11.529999732971|1|2019-02-22|15/12/2018|1.03|0.33|408510000|400520000|11.25|1|2018-11-09|15/09/2018|0.35|0.4|420190000|374000000|12.460000038147|1|2018-08-10|15/06/2018|0.05|0.31|327380000|346880000|16.610000610352|1|2018-05-03|15/03/2018|0.12|0.26|265020000|340870000|15.029999732971|1
2025-04-07 06:06:10|08864|951615|/equities/lowell-copper-ltd|TSX|EQX|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA29446Y5020|3692|Equinox Gold Corp|3.89B|3890000000|8.53|1253316|-0.12|-10.35|8.49-9.14|9.27|456062878|1.23|7.09|1.51B|1510000000|0.85|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|7.73|8|10.83|6.23|9|2|8|-0.0022|-0.3504|-0.0955|-1.2048|1.3065|-56.555|146.77|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1|2020-05-15|15/03/2020|0.11|0.10||130000000|11.800000190735|1|2019-08-01|15/06/2019|-0.01|-0.05||48800000|6.5|1|2018-05-02|15/03/2018|-0.01|-0.06|6110000|6110000|5.4000000953674|1|2018-04-26|15/12/2017|-0.17|-0.12|5660000|6130000|5.5|1|2017-11-07|15/09/2017|-0.03|-0.07|4030000|5100000|5.0500001907349|1|2017-08-28|15/06/2017|0.06||3210000||5.1999998092651|1|2017-05-30|15/03/2017|0.04||2570000||1.1100000143051|1|||||||||||
2025-04-07 06:06:21|08865|42842|/equities/equitable-group-inc.|TSX|EQB|CAD|Financials|Banking Services|Canada|CA26886R1047|1896|EQB Inc|3.5B|3500000000|90.97|78656|2.37|-114.22|90.41-94.17|95.57|38466693|1.63|8.9|1.17B|1170000000|10.31|2.04|2.24|2025-08-05 00:00:00|2025-08-05|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|123.18|11|147|110|48|4|46|0.0236|0.1745|0.3988|0.0373|-0.1476|4.9107|2.6833|2025-08-05|15/06/2025||2.69||313310000|90.970001220703|1|2025-02-25|15/03/2025|2.98|2.86|322640000|324580000|102.16999816895|1|2024-12-04|15/12/2024|2.51|2.95|321580000|322450000|109.83999633789|1|2024-08-28|15/09/2024|2.96|2.9|327240000|321540000|97.690002441406|1|2024-05-29|15/06/2024|2.81|2.66|316660000|299350000|80.660003662109|1|2024-02-28|15/03/2024|2.76|2.83|298770000|296300000|96.779998779297|1|2023-12-07|15/12/2023|3.8|3.65|395290000|388760000|79.339996337891|1|2023-11-07|15/09/2023|2.98|2.83|284580000|284580000|73.139999389648|1|2023-08-01|15/06/2023|2.98|2.98|284580000|284580000|77.809997558594|1|2023-05-02|15/03/2023|2.62|2.62|264610000|264610000|61.479999542236|1|2023-02-16|15/12/2022|2.46|2.46|235090000|235090000|67.400001525879|1|2022-11-08|15/09/2022|2.35|2.35|195730000|195730000|46.680000305176|1|2022-08-09|15/06/2022|1.67|1.75|330800000|165080000|58|1|2022-05-10|15/03/2022|2.64|2.64|188530000|188530000|52.669998168945|1|2022-02-07|15/12/2021|2.29|2.29|171870000|171870000|73.389999389648|1|2021-11-02|15/09/2021|2.07|1.85|162100000|160820000|79.709999084473|1|2021-07-28|15/06/2021|4.05|3.81|158770000|150500000|72.139999389648|1|2021-05-04|15/03/2021|3.65|3.59|150170000|145100000|67.785003662109|1|2021-02-22|15/12/2020|3.98|3.68|67480000|142740000|60.849998474121|1|2020-11-03|15/09/2020|4.13|3.06|148710000|129620000|43|1
2025-04-07 06:06:28|08866|1096521|/equities/ero-copper|TSX|ERO|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA2960061091|3690|Ero Copper Corp|1.46B|1460000000|14.1|366926|-50.35|-32.89|13.62-15.9|15.84|103571507|1.78|-18.69|470.26M|470260000|-0.66|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.75|13|34|22|23|4|20|-0.0088|0.0979|0.0016|0.2451|0.0385|23.273|5.311|2025-07-31|15/06/2025||0.486||201610000|14.10000038147|1|2025-05-05|15/03/2025||0.3174||152960000|14.10000038147|1|2025-03-06|15/12/2024|0.17|0.2|122500000|151970000|17.739999771118|1|2024-11-05|15/09/2024|0.27|0.2536|124800000|136560000|24.75|1|2024-08-01|15/06/2024|0.18|0.1687|117100000|117620000|27|1|2024-05-07|15/03/2024|0.16|0.16|105800000|105800000|28.959999084473|1|2024-03-07|15/12/2023|0.21|0.21|116400000|116400000|23.889999389648|1|2023-11-02|15/09/2023|0.18|0.18|105200000|105200000|18.409999847412|1|2023-08-03|15/06/2023|0.24|0.24|104900000|104900000|30.209999084473|1|2023-05-08|15/03/2023|0.24|0.24|101000000|101000000|27.549999237061|1|2023-03-07|15/12/2022|0.24|0.24|116700000|116700000|24.709999084473|1|2022-11-01|15/09/2022|0.04|0.04|85900000|85900000|15.510000228882|1|2022-08-02|15/06/2022|0.27|0.27|114900000|114900000|12.670000076294|1|2022-05-09|15/03/2022|0.36|0.36|108900000|108900000|16.370000839233|1|2022-03-08|15/12/2021|0.65|0.65|134900000|134900000|19.590000152588|1|2021-11-10|15/09/2021|0.49|0.4916|111800000|106690000|23|1|2021-08-04|15/06/2021|0.58|0.5734|120700000|108650000|24.530000686646|1|2021-05-04|15/03/2021|0.61|0.5211|122500000|103550000|24.590000152588|1|2021-03-16|15/12/2020|0.4|0.41|91200000|94100000|25.090000152588|1|2020-11-05|15/09/2020|0.52|0.34||83330000|17.920000076294|1
2025-04-07 06:06:39|08867|40486|/equities/exchange-income-corp|TSX|EIF|CAD|Industrials|Passenger Transportation Services|Canada|CA3012831077|4340|Exchange Income Corporation|2.44B|2440000000|47.67|114129|-1.95|-59.32|47.61-49.3|49.51|51257548|1.98|18.78|2.66B|2660000000|2.55|2.64|5.54|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|69.91|11|75|64|48|4|45|0.0196|0.046|-0.0024|0.6073|0.0323|31.3338|1.4451|2025-08-07|15/06/2025||0.9183||741080000|47.669998168945|1|2025-05-13|15/03/2025||0.3028||669300000|47.669998168945|1|2025-02-26|15/12/2024|0.8|0.8554|687700000|711940000|52.060001373291|1|2024-11-07|15/09/2024|1.18|1.21|709860000|742790000|55.619998931885|1|2024-08-08|15/06/2024|0.77|0.83|660580000|677820000|46.950000762939|1|2024-05-07|15/03/2024|0.2|0.2|601770000|601770000|47.009998321533|1|2024-02-22|15/12/2023|0.7|0.7|656680000|656680000|46.549999237061|1|2023-11-09|15/09/2023|1.09|1.09|687670000|687670000|46.729999542236|1|2023-08-10|15/06/2023|0.93|0.93|627220000|627220000|49.680000305176|1|2023-05-09|15/03/2023|0.27|0.27|526840000|526840000|52.819999694824|1|2023-02-22|15/12/2022|0.73|0.73|543360000|543360000|52.970001220703|1|2022-11-09|15/09/2022|1.34|1.34|586770000|586770000|45.709999084473|1|2022-08-11|15/06/2022|0.9|0.9|529020000|529020000|47.630001068115|1|2022-05-10|15/03/2022|0.2|0.2|400230000|400230000|38.779998779297|1|2022-02-23|15/12/2021|0.74|0.74|390330000|390330000|43.369998931885|1|2021-11-11|15/09/2021|0.73|0.73|400000000|400000000|44.360000610352|1|2021-08-12|15/06/2021|0.53|0.53|322070000|322070000|42.490001678467|1|2021-05-13|15/03/2021|0.3|0.3|300750000|300750000|38.389999389648|1|2021-02-17|15/12/2020|0.53|0.53|301710000|301710000|38.369998931885|1|2020-11-12|15/09/2020|0.59|0.59|297290000|297290000|36.790000915527|1
2025-04-07 06:06:50|08868|24543|/equities/finning-international-inc|TSX|FTT|CAD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Canada|CA3180714048|13188|Finning International Inc.|4.89B|4890000000|36.25|502122|-12.35|-45.17|35.27-37.81|38.61|134804051|1.45|9.98|11.21B|11210000000|3.62|1.1|3.03|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|49.67|9|55|46|47|4|45|0.0062|-0.0107|0.0089|0.1378|0.0127|17.6991|0.5524|2025-05-12|15/03/2025||0.8744||2370000000|36.25|1|2025-02-04|15/12/2024|1.02|0.86|2580000000|2490000000|35.680000305176|1|2024-11-12|15/09/2024|0.93|1.04|2540000000|2560000000|41.630001068115|1|2024-08-06|15/06/2024|1.02|0.99|2650000000|2590000000|36.580001831055|1|2024-05-06|15/03/2024|0.84|0.84|2330000000|2330000000|40.380001068115|1|2024-02-06|15/12/2023|0.96|0.96|2400000000|2400000000|39.459999084473|1|2023-11-06|15/09/2023|1.07|1.07|2440000000|2440000000|38.799999237061|1|2023-08-08|15/06/2023|1|1|2560000000|2560000000|45.889999389648|1|2023-05-08|15/03/2023|0.89|0.89|2140000000|2140000000|34.319999694824|1|2023-02-06|15/12/2022|0.89|0.89|2370000000|2370000000|37.25|1|2022-11-07|15/09/2022|0.97|0.97|2110000000|2110000000|29.229999542236|1|2022-08-02|15/06/2022|0.8|0.8|2000000000|2000000000|28|1|2022-05-09|15/03/2022|0.59|0.59|1740000000|1740000000|36.360000610352|1|2022-02-08|15/12/2021|0.66|0.66|1770000000|1770000000|34.75|1|2021-11-08|15/09/2021|0.61|0.61|1750000000|1750000000|36.689998626709|1|2021-08-03|15/06/2021|0.56|0.56|1710000000|1710000000|32.259998321533|1|2021-05-10|15/03/2021|0.35|0.35|1470000000|1470000000|34.270000457764|1|2021-02-09|15/12/2020|0.38|0.38|1550000000|1550000000|29.459999084473|1|2020-11-03|15/09/2020|0.37|0.37|1440000000|1440000000|20.690000534058|1|2020-08-04|15/06/2020|0.06|0.06|1340000000|1340000000|19.10000038147|1
2025-04-07 06:06:58|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|0P6E|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA3359341052|20000|First Quantum Minerals Ltd|13.25B|13250000000|16|2605124|4.85|-23.28|15-17.26|18.1|828045136|1.74|4569.53|4.8B|4800000000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|34|0.005|-0.0439|-0.0406|-0.3538|0.0306|6.0138|3.2962|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1|2022-07-26|15/06/2022||0.50||2039000000|19.559999465942|1|2022-04-26|15/03/2022|0.90|0.56||2038000000|35.369998931885|1|2022-02-15|15/12/2021|0.56|0.44||1985000000|35.389999389648|1|2021-10-26|15/09/2021|0.31|0.28||1829000000|30.75|1|2021-07-27|15/06/2021|0.28|0.30||1723000000|25.059999465942|1|2021-04-27|15/03/2021|0.10|0.19||1607000000|29.670000076294|1|2021-02-16|15/12/2020|0.10|0.12||1524000000|25.200000762939|1|2020-10-28|15/09/2020|0.12|-0.03||1318000000|14.199999809265|1|2020-07-28|15/06/2020|-0.16|-0.18||982100000|11.859999656677|1|2020-04-27|15/03/2020|-0.15|-0.09||1255000000|8.5500001907349|1|2019-10-28|15/09/2019|0.07|0.06||1023000000|10.989999771118|1|2019-07-29|15/06/2019|0.17|0.13||950320000|12.510000228882|1|2019-04-29|15/03/2019|0.35|0.13||883530000|15.039999961853|1|2019-02-14|15/12/2018|0.34|0.20||1009000000|13.800000190735|1|2018-10-29|15/09/2018|0.25|0.17||959620000|11.699999809265|1|2018-07-30|15/06/2018|0.2|0.21|1050000000|1027000000|19.049999237061|1|2018-04-26|15/03/2018|0.09|0.14|885000000|951010000|17.020000457764|1|2018-02-12|15/12/2017|0.09|0.02|885000000|825490000|17.680000305176|1
2025-04-07 06:07:16|08870|24544|/equities/fortuna-silver-mines|TSX|FVI|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA3499421020|1232|Fortuna Mining Corp|2.34B|2340000000|7.62|911392|19.25|-9.17|7.43-8.18|8.56|306528189|1.56|12.78|1.06B|1060000000|0.42|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|6.02|5|6.99|4.88|44|4|43|-0.0224|-0.0615|0.0252|0.3926|0.0632|37.1534|6.2041|2024-08-07|15/06/2024||0.0688||241940000|5.8699998855591|1|2024-05-08|15/03/2024|0.09|0.0531|224950000|227280000|6.7699999809265|1|2024-03-07|15/12/2023|0.0679|0.07|265300000|265300000|4.1399998664856|1|2023-11-08|15/09/2023|0.1|0.1|243100000|243100000|3.960000038147|1|2023-08-09|15/06/2023|0.01|0.01|158400000|158400000|4.4299998283386|1|2023-05-16|15/03/2023|0.05|0.05|175700000|175700000|4.6999998092651|1|2023-03-16|15/12/2022|0.0233|0.02|164700000|164700000|4.710000038147|1|2022-11-09|15/09/2022|0.01|0.01|166600000|166600000|4.289999961853|1|2022-08-10|15/06/2022|0.0124|0.01|167900000|167900000|3.7400000095367|1|2022-05-11|15/03/2022|0.1113|0.11|182300000|182300000|3.789999961853|1|2022-03-24|15/12/2021|0.0877|0.09|198900000|198900000|5.25|1|2021-11-11|15/09/2021|0.00|0.1467|162600000|162600000|6.5599999427795|1|2021-08-11|15/06/2021|0.09|0.1217|120530000|118500000|5.3099999427795|1|2021-05-10|15/03/2021|0.14|0.09|117800000|118310000|7.8299999237061|1|2021-03-11|15/12/2020|0.1|0.0954|103500000|78500000|8.6999998092651|1|2020-11-13|15/09/2020|0.07|0.1234|83400000|83290000|9.6899995803833|1|2020-08-13|15/06/2020|-0.03|-0.02|44500000|39560000|8.0299997329712|1|2020-05-11|15/03/2020|-0.03|0.02|47500000|58500000|4.5599999427795|1|2020-03-11|15/12/2019|0.07|0.06|69000000|63670000|4.1100001335144|1|2019-11-14|15/09/2019|0.02|0.05|61300000|60450000|4.1700000762939|1
2025-04-07 06:07:26|08871|24538|/equities/franco-nevada-corp|TSX|FNV|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA3518581051|38|Franco-Nevada Corporation|39.69B|39690000000|206.13|297371|23.98|-228|205.96-221.12|223.69|192552695|0.66|50.82|1.1B|1100000000|2.87|2.19|1.06|2025-04-30 00:00:00|2025-04-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|164.92|15|180.63|145.78|48|4|45|0.0054|0.2292|0.0396|0.0555|0.0373|63.34|28.6009|2025-08-06|15/06/2025||0.9983||335700000|206.13000488281|1|2025-04-30|15/03/2025||0.9551||311000000|206.13000488281|1|2025-03-10|15/12/2024|0.95|0.9227|321000000|309180000|205.77000427246|1|2024-11-06|15/09/2024|0.8|0.8288|275700000|279110000|185.27000427246|1|2024-08-13|15/06/2024|0.75|0.7963|260100000|277440000|170.33000183105|1|2024-05-01|15/03/2024|0.76|0.76|256800000|256800000|165.7200012207|1|2024-03-05|15/12/2023|0.9|0.9|303300000|303300000|148.53999328613|1|2023-11-08|15/09/2023|0.91|0.91|309500000|309500000|168.67999267578|1|2023-08-08|15/06/2023|0.95|0.95|329900000|329900000|187.38000488281|1|2023-05-02|15/03/2023|0.79|0.79|276300000|276300000|208.86000061035|1|2023-03-15|15/12/2022|0.86|0.86|320400000|320400000|187.07000732422|1|2022-11-07|15/09/2022|0.83|0.83|304200000|304200000|171.36000061035|1|2022-08-10|15/06/2022|1.02|1.02|352300000|352300000|169.7799987793|1|2022-05-04|15/03/2022|0.93|0.93|338800000|338800000|195.39999389648|1|2022-03-09|15/12/2021|0.86|0.86|327700000|327700000|208.60000610352|1|2021-11-03|15/09/2021|0.87|0.8488|316300000|320160000|175.77000427246|1|2021-08-11|15/06/2021|0.96|0.9313|347100000|337310000|191.46000671387|1|2021-05-05|15/03/2021|0.84|0.7987|308900000|305950000|174.94000244141|1|2021-03-10|15/12/2020|0.85|0.69|304500000|264060000|141.03999328613|1|2020-11-04|15/09/2020|1.04|0.61||242170000|185.58999633789|1
2025-04-07 06:07:37|08872|24689|/equities/george-weston-ltd|TSX|WN|CAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Canada|CA9611485090|220000|George Weston Limited|31.77B|31770000000|244.77|140201|36.85|-256.22|244.41-250.22|251.31|129803364|0.38|24.69|61.61B|61610000000|9.95|3.28|1.34|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|246.25|8|268|200|48|4|45|-0.0011|0.0125|-0.0007|0.0669|0.0266|16.9411|0.3173|2025-08-05|15/06/2025||3.36||14730000000|244.77000427246|1|2025-05-13|15/03/2025||2.72||14230000000|244.77000427246|1|2025-02-26|15/12/2024|3.15|3.04|15100000000|15100000000|228.02000427246|1|2024-11-19|15/09/2024|3.57|3.43|18690000000|18730000000|222.14999389648|1|2024-07-30|15/06/2024|2.93|3.04|14090000000|14330000000|211.80999755859|1|2024-05-07|15/03/2024|2.3|2.3|13740000000|13740000000|188.83000183105|1|2024-02-28|15/12/2023|2.51|2.51|14700000000|14700000000|181.11000061035|1|2023-11-21|15/09/2023|3.36|3.36|18410000000|18410000000|164.63999938965|1|2023-08-01|15/06/2023|2.68|2.68|13880000000|13880000000|151.85000610352|1|2023-05-09|15/03/2023|1.99|1.99|13130000000|13130000000|175.16999816895|1|2023-03-01|15/12/2022|2.59|2.59|14140000000|14140000000|170.94999694824|1|2022-11-22|15/09/2022|3.12|3.12|17520000000|17520000000|159.32000732422|1|2022-07-29|15/06/2022|2.23|2.23|12980000000|12980000000|158.7200012207|1|2022-05-10|15/03/2022|1.9|1.9|12410000000|12410000000|158.83999633789|1|2022-03-02|15/12/2021|2.32|2.32|12900000000|12900000000|136.14999389648|1|2021-11-23|15/09/2021|2.39|2.39|16190000000|16190000000|139.05999755859|1|2021-07-30|15/06/2021|1.78|1.78|12930000000|12930000000|129.46000671387|1|2021-05-11|15/03/2021|1.59|1.59|12350000000|12350000000|114.62000274658|1|2021-03-02|15/12/2020|2.03|2.03|13810000000|13810000000|94.620002746582|1|2020-11-17|15/09/2020|2.35|2.35|16210000000|16210000000|98.800003051758|1
2025-04-07 06:07:48|08873|40487|/equities/gibson-energy-inc|TSX|GEI|CAD|Energy|Oil \u0026 Gas|Canada|CA3748252069|460|Gibson Energy Inc.|3.42B|3420000000|20.94|858845|-8.56|-26.1|20.8-21.56|21.85|163334539|1.19|22.26|11.78B|11780000000|0.94|1.72|8.21|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.42|13|29.5|23|48|4|45|0.0017|-0.6562|-0.0235|0.1926|0.0349|24.8242|0.5073|2025-08-05|15/06/2025||0.3054||2970000000|20.940000534058|1|2025-05-05|15/03/2025||0.2575||2950000000|20.940000534058|1|2025-02-18|15/12/2024|-0.03|0.3193|2360000000|3390000000|23.700000762939|1|2024-10-29|15/09/2024|0.33|0.3359|2900000000|3390000000|23.420000076294|1|2024-07-29|15/06/2024|0.38|0.3574|3230000000|3380000000|23.090000152588|1|2024-04-29|15/03/2024|0.25|0.25|3290000000|3290000000|22.64999961853|1|2024-02-21|15/12/2023|0.32|0.32|2810000000|2810000000|20.879999160767|1|2023-10-30|15/09/2023|0.1311|0.18|3230000000|3230000000|20.940000534058|1|2023-07-31|15/06/2023|0.38|0.38|2610000000|2610000000|21.200000762939|1|2023-05-01|15/03/2023|0.6093|0.59|2370000000|2370000000|22.989999771118|1|2023-02-21|15/12/2022|0.43|0.43|2500000000|2500000000|23.590000152588|1|2022-10-31|15/09/2022|0.48|0.49|2650000000|2650000000|23.069999694824|1|2022-08-03|15/06/2022|0.24|0.25|3200000000|3200000000|26.280000686646|1|2022-05-02|15/03/2022|0.35|0.35|2690000000|2690000000|24.459999084473|1|2022-02-22|15/12/2021|0.295|0.29|2120000000|2120000000|24.110000610352|1|2021-11-01|15/09/2021|0.2462|0.2505|1810000000|1880000000|24.940000534058|1|2021-08-03|15/06/2021|0.22|0.2155|1670000000|1860000000|22.860000610352|1|2021-05-03|15/03/2021|0.22|0.1304|1610000000|1860000000|22.450000762939|1|2021-02-22|15/12/2020|0.09|0.1018|1320000000|1620000000|21.020000457764|1|2020-11-02|15/09/2020|0.11|0.2409|1360000000|1520000000|19.620000839233|1
2025-04-07 06:08:00|08874|24550|/equities/gildan-activewear|TSX|GIL|CAD|Consumer Cyclicals|Textiles \u0026 Apparel|Canada|CA3759161035|50000|Gildan Activewear Inc.|8.59B|8590000000|56.6|409579|15.09|-79.11|55.89-57.67|58.89|151851182|1.55|16.25|3.27B|3270000000|2.46|1.31|2.31|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|58.93|12|62.54|50.92|40|4|37|0.0188|0.1873|0.0013|0.2144|0.0438|24.0873|2.4886|2025-07-31|15/06/2025||0.9694||893120000|56.599998474121|1|2025-04-30|15/03/2025||0.6351||727240000|56.599998474121|1|2025-02-19|15/12/2024|0.83|0.81|821520000|802950000|73.699996948242|1|2024-10-31|15/09/2024|0.85|0.8434|891100000|883310000|67.269996643066|1|2024-08-01|15/06/2024|0.74|0.74|862200000|862200000|56.220001220703|1|2024-05-01|15/03/2024|0.59|0.59|695800000|695800000|47.720001220703|1|2024-02-21|15/12/2023|0.75|0.75|782700000|782700000|45.779998779297|1|2023-11-02|15/09/2023|0.74|0.74|869900000|869900000|38.709999084473|1|2023-08-03|15/06/2023|0.63|0.63|840400000|840400000|40.909999847412|1|2023-05-03|15/03/2023|0.45|0.45|702900000|702900000|43.990001678467|1|2023-02-22|15/12/2022|0.65|0.65|720000000|720000000|38.759998321533|1|2022-11-03|15/09/2022|0.84|0.84|850000000|850000000|40.180000305176|1|2022-08-04|15/06/2022|0.86|0.86|895600000|895600000|37.880001068115|1|2022-05-04|15/03/2022|0.76|0.76|774900000|774900000|44.919998168945|1|2022-02-23|15/12/2021|0.76|0.76|784300000|784300000|49.040000915527|1|2021-11-04|15/09/2021|0.8|0.8|801600000|801600000|47.529998779297|1|2021-08-05|15/06/2021|0.68|0.68|747200000|747200000|44.169998168945|1|2021-05-05|15/03/2021|0.48|0.48|589600000|589600000|43.150001525879|1|2021-02-25|15/12/2020|0.45|0.45|690200000|690200000|34.060001373291|1|2020-10-29|15/09/2020|0.40|0.3||602300000|28.610000610352|1
2025-04-07 06:08:09|08875|42830|/equities/easyhome-ltd.|TSX|GSY|CAD|Financials|Banking Services|Canada|CA3803551074|2560|goeasy Ltd|2.31B|2310000000|141.81|76869|-12.41|-206.02|140.74-146.37|150.26|16317713|1.79|8.55|814.16M|814160000|16.56|5.84|4.12|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|239.11|9|300|200|47|4|44|0.0353|0.0394|0.0031|0.069|0.0457|11.6423|1.7111|2025-08-06|15/06/2025||4.75||420040000|141.80999755859|1|2025-05-13|15/03/2025||4.53||403750000|141.80999755859|1|2025-02-13|15/12/2024|4.45|4.51|405190000|402050000|169.80999755859|1|2024-11-07|15/09/2024|4.32|4.13|383200000|387180000|181.5|1|2024-08-08|15/06/2024|4.1|4.01|377800000|372970000|186.55999755859|1|2024-05-07|15/03/2024|3.83|3.83|357110000|357110000|184.63000488281|1|2024-02-13|15/12/2023|4.01|4.01|338110000|338110000|162.55999755859|1|2023-11-07|15/09/2023|3.81|3.81|321730000|321730000|118.31999969482|1|2023-08-09|15/06/2023|3.28|3.28|303000000|303000000|131.92999267578|1|2023-05-09|15/03/2023|3.1|3.1|287300000|287300000|95.900001525879|1|2023-02-15|15/12/2022|3.05|3.05|273330000|273330000|127.43000030518|1|2022-11-10|15/09/2022|2.95|2.95|262220000|262220000|117.76000213623|1|2022-08-10|15/06/2022|2.83|2.83|251650000|251650000|125.5|1|2022-05-11|15/03/2022|2.72|2.72|232140000|232140000|109.91999816895|1|2022-02-16|15/12/2021|2.76|2.76|234430000|234430000|159.28999328613|1|2021-11-03|15/09/2021|2.7|2.7|219760000|219760000|197.05000305176|1|2021-08-05|15/06/2021|2.61|2.61|202360000|202360000|171.67999267578|1|2021-05-11|15/03/2021|2.34|2.34|170170000|170170000|149.66999816895|1|2021-02-17|15/12/2020|2.24|2.24|173220000|173220000|118.05000305176|1|2020-11-03|15/09/2020|2|2|161820000|161820000|70.680000305176|1
2025-04-07 06:08:19|08876|24553|/equities/great-west-lifeco-inc|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0035|0.0137|0.7963|0.0202|0.1377|11.0849|0|2025-08-05|15/06/2025||1.22|||56.330001831055|1|2025-05-07|15/03/2025||1.18|||56.330001831055|1|2025-02-05|15/12/2024|1.2|1.08|||46.849998474121|1|2024-11-06|15/09/2024|1.14|1.07|||47.200000762939|1|2024-08-06|15/06/2024|1.11|1.04|||41.090000152588|1|2024-05-01|15/03/2024|1.09|1.09|7880000000|7880000000|40.709999084473|1|2024-02-14|15/12/2023|1.04|1.04||1267000000|41.860000610352|1|2023-11-08|15/09/2023|1.02|1.02||1236000000|39.549999237061|1|2023-08-08|15/06/2023|0.99|0.99||1206000000|40.389999389648|1|2023-05-09|15/03/2023|0.87|0.87|6340000000|1172000000|38.669998168945|1|2023-02-09|15/12/2022|0.957|0.96|14360000000|14360000000|35.110000610352|1|2022-11-02|15/09/2022|0.738|0.74|11130000000|11130000000|31.719999313354|1|2022-08-03|15/06/2022|0.893|0.89|11550000000|11550000000|31.120000839233|1|2022-05-05|15/03/2022|0.869|0.87|14490000000|14490000000|35.209999084473|1|2022-02-10|15/12/2021|0.89|0.89|12630000000|12630000000|41.349998474121|1|2021-11-04|15/09/2021|0.934|0.93|11080000000|11080000000|36.819999694824|1|2021-08-03|15/06/2021|0.889|0.89|13470000000|901330000|37.540000915527|1|2021-05-05|15/03/2021|0.796|0.8|16040000000||35.909999847412|1|2021-02-11|15/12/2020|0.799|0.8|13250000000||30.729999542236|1|2020-11-05|15/09/2020|0.732|0.73|11400000000||28.329999923706|1
2025-04-07 06:08:29|08877|24556|/equities/h-r-reit|TSX|HR_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA4039254079|728||2.55B|2550000000|9.72|564733|6.92|-11.99|9.7-10|10.14|262565592|1.91|-21.93|876.36M|876360000|-0.46|0.6|6.17|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|11.39|7|12|10.75|45|4|43|0.005|-0.1216|0|-1.2843|-0.0025|-6.8428|3.9863|2025-05-20|15/03/2025|||||9.7200002670288|1|2025-02-12|15/12/2024|||242960000||9.6000003814697|1|2024-11-12|15/09/2024|||200340000||10.433614730835|1|2024-08-14|15/06/2024|||204780000||9.4860019683838|1|2024-05-14|15/03/2024|||209500000|209500000|9.7722568511963|1|2024-02-13|15/12/2023|||244340000|244340000|9.6735496520996|1|2023-11-14|15/09/2023|||210400000|210400000|8.5309209823608|1|2023-08-10|15/06/2023|||212500000|212500000|10.436452865601|1|2023-05-12|15/03/2023|0.36||218300000|218300000|10.455997467041|1|2023-02-13|15/12/2022|-0.44||254310000|254310000|12.283352851868|1|2022-11-14|15/09/2022|-0.46||213710000|213710000|11.869610786438|1|2022-08-11|15/06/2022|0.41||202390000|202390000|13.493588447571|1|2022-05-12|15/03/2022|3.41||201700000|201700000|11.820583343506|1|2022-02-15|15/12/2021|0.72||265790000|265790000|12.716835975647|1|2021-11-15|15/09/2021|0.47||268800000|268800000|12.623641967773|1|2021-08-12|15/06/2021|0.33||264300000|264300000|12.806592941284|1|2021-05-13|15/03/2021|0.56||266500000|266500000|11.503065109253|1|2021-02-11|15/12/2020|0.39||277500000|277500000|10.100438117981|1|2020-11-12|15/09/2020|0.86||271600000|271600000|11.984663009644|1|2020-08-12|15/06/2020|0.12||269900000|269900000|10.633158683777|1
2025-04-07 06:08:39|08878|24555|/equities/home-capital-group-inc|TSX|HCG|CAD|Financials|Banking Services|Canada|CA4369131079|836||1.69B|1690000000|44.26|139062|0|-44.29|44.26-44.29|44.26|38211460|1.84|9.93|512.55M|512549999.99999994|4.51|0.6|1.36|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||41|4|39|0.013|0.0911|0.1536|-0.0633|-0.0951|8.4915|2.0544|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1|2023-05-10|15/03/2023|1.37|1.1|122420000|129870000|43.439998626709|1|2023-02-16|15/12/2022|0.95|1.09|112410000|124150000|41.970001220703|1|2022-11-08|15/09/2022|0.95|0.9986|106970000|126250000|26.489999771118|1|2022-08-04|15/06/2022|0.97|1.05|107310000|126160000|25.979999542236|1|2022-05-04|15/03/2022|1.02|1.19|112970000|136150000|32.479999542236|1|2022-02-17|15/12/2021|1.06|1.09|134400000|139150000|38.520000457764|1|2021-11-12|15/09/2021|1.1|1.07|123080000|142350000|44.020000457764|1|2021-08-13|15/06/2021|1.44|1.06|138860000|141800000|39.840000152588|1|2021-05-13|15/03/2021|1.26|1.03|125940000|138580000|34.229999542236|1|2021-02-18|15/12/2020|1.11|0.9786|123480000|133670000|32.229999542236|1|2020-11-11|15/09/2020|1.18|0.7833|121090000|122900000|26.950000762939|1|2020-08-06|15/06/2020|0.7|0.75|115820000|120280000|22.969999313354|1|2020-05-07|15/03/2020|0.56|0.7|114450000|126000000|17.569999694824|1|2020-02-21|15/12/2019|0.72|0.69|109890000|117290000|31.159999847412|1|2019-11-13|15/09/2019|0.72|0.58|103050000|112240000|29|1|2019-08-07|15/06/2019|0.58|0.52|97530000|106720000|23.510000228882|1|2019-05-08|15/03/2019|0.49|0.49|91780000|103210000|18.780000686646|1|2019-02-22|15/12/2018|0.46|0.41|90320000|103310000|16.950000762939|1
2025-04-07 06:08:52|08879|24554|/equities/hudbay-minerals|TSX|HBM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA4436281022|2242|HudBay Minerals Inc|3.53B|3530000000|8.93|1865672|-10.34|-14.33|8.59-9.52|10.01|394944496|1.8|31.36|2.02B|2020000000|0.2|0.02|0.22|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|10.62|15|12.11|9.43|48|4|46|0.0054|0.0135|0.0649|0.0869|0.0477|8.0498|2.9602|2025-05-12|15/03/2025||0.179||567670000|8.9300003051758|1|2025-02-19|15/12/2024|0.18|0.2|584900000|588320000|12.699999809265|1|2024-11-13|15/09/2024|0.13|0.0446|485770000|454470000|11.979999542236|1|2024-08-13|15/06/2024|0.00|0.07|425520000|441090000|10.119999885559|1|2024-05-14|15/03/2024|0.16|0.16|524990000|524990000|12.020000457764|1|2024-02-23|15/12/2023|0.2|0.2|602190000|602190000|7.210000038147|1|2023-11-08|15/09/2023|0.07|0.07|480460000|480460000|5.9899997711182|1|2023-08-08|15/06/2023|-0.07|-0.07|312170000|312170000|7.5199999809265|1|2023-05-08|15/03/2023|0.00|0.0469|295220000|295220000|6.960000038147|1|2023-02-23|15/12/2022|0.01|0.01|321200000|321200000|6.6700000762939|1|2022-11-02|15/09/2022|-0.05|-0.05|346170000|346170000|5.789999961853|1|2022-08-08|15/06/2022|0.12|0.12|415450000|415450000|4.789999961853|1|2022-05-09|15/03/2022|0.02|0.02|378620000|378620000|7.7199997901917|1|2022-02-23|15/12/2021|0.13|0.13|425170000|425170000|9.9700002670288|1|2021-11-03|15/09/2021|0.15|0.15|358960000|358960000|8.3500003814697|1|2021-08-09|15/06/2021|0.02|0.02|404240000|404240000|8.2700004577637|1|2021-05-11|15/03/2021|-0.06|-0.06|313620000|313620000|10.89999961853|1|2021-02-18|15/12/2020|-0.06|-0.06|322290000|322290000|9.0100002288818|1|2020-11-04|15/09/2020|-0.13|-0.1||316110000|6.539999961853|1|2020-08-11|15/06/2020|-0.2|-0.15|208900000|208910000|4.6500000953674|1
2025-04-07 06:09:05|08880|960802|/equities/hydro-one-limited|TSX|H|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA4488112083|7261|Hydro One Limited|29.41B|29410000000|49.07|1027199|25.11|-51.24|48.79-51.24|50.36|599435650|0.34|25.42|8.48B|8480000000|1.93|1.26|2.56|2025-05-02 00:00:00|2025-05-02|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|45.42|13|49|38|38|4|36|0.0001|0.0467|-0.0355|0.0831|0.0285|20.0867|3.2786|2025-05-02|15/03/2025||0.5111||1200000000|49.069999694824|1|2025-02-20|15/12/2024|0.33|0.31|1040000000|2060000000|44.689998626709|1|2024-11-07|15/09/2024|0.62|0.5921|1150000000|2010000000|44.180000305176|1|2024-08-14|15/06/2024|0.49|0.49|1090000000|1090000000|44.340000152588|1|2024-05-14|15/03/2024|0.49|0.49|1070000000|1070000000|40.650001525879|1|2024-02-13|15/12/2023|0.3|0.3|989000000|989000000|39.900001525879|1|2023-11-08|15/09/2023|0.59|0.59|1080000000|1080000000|37.459999084473|1|2023-08-09|15/06/2023|0.44|0.44|1060000000|1060000000|36.119998931885|1|2023-05-05|15/03/2023|0.47|0.47|1060000000|1060000000|39.950000762939|1|2023-02-14|15/12/2022|0.3|0.3|1860000000|1860000000|36.110000610352|1|2022-11-11|15/09/2022|0.51|0.51|1070000000|1070000000|34.349998474121|1|2022-08-09|15/06/2022|0.42|0.42|1840000000|1840000000|35.790000915527|1|2022-05-05|15/03/2022|0.52|0.52|1030000000|1030000000|34.990001678467|1|2022-02-25|15/12/2021|0.26|0.26|1780000000|1780000000|31.290000915527|1|2021-11-09|15/09/2021|0.5|0.5|1910000000|1910000000|30.200000762939|1|2021-08-10|15/06/2021|0.4|0.4|1720000000|1720000000|30.85000038147|1|2021-05-07|15/03/2021|0.45|0.45|1810000000|1810000000|29.75|1|2021-02-24|15/12/2020|0.27|0.27|1870000000|1870000000|27.180000305176|1|2020-11-06|15/09/2020|0.47|0.47|1900000000|1900000000|29.39999961853|1|2020-08-11|15/06/2020|0.39|0.39|1670000000|1670000000|27.860000610352|1
2025-04-07 06:09:15|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|IAG|CAD|Financials|Insurance|Canada|CA45075E1043|7000|iA Financial Corporation Inc|11.47B|11470000000|123.01|286009|44.85|-141.88|122.18-133.39|133.54|93276297|1.16|12.5|7.9B|7900000000|9.81|3.6|2.93|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|144.62|8|150|141|49|4|46|0.0055|-0.0002|0.1573|0.7825|0.6554|20.0165|0.9459|2025-07-31|15/06/2025||3.1|||123.01000213623|1|2025-05-08|15/03/2025||2.89|||123.01000213623|1|2025-02-18|15/12/2024|3.04|2.77|5700000000||130.32000732422|1|2024-11-05|15/09/2024|2.93|2.62|4160000000|4280000000|114.58000183105|1|2024-08-06|15/06/2024|2.75|2.54|4900000000|4250000000|89.800003051758|1|2024-05-09|15/03/2024|2.44|2.44|4900000000|4900000000|86.75|1|2024-02-20|15/12/2023|2.34|2.34|4100000000|4100000000|92.639999389648|1|2023-11-07|15/09/2023|2.5|2.5||3671000000|84.069999694824|1|2023-08-03|15/06/2023|2.39|2.39|||89.889999389648|1|2023-05-10|15/03/2023|2.08|2.08|1690000000||89.220001220703|1|2023-02-14|15/12/2022|2.4|2.4|4350000000|4350000000|83.589996337891|1|2022-11-09|15/09/2022|2.29|2.29|482000000||75.309997558594|1|2022-07-28|15/06/2022|2.37|2.37|739000000|739000000|65.139999389648|1|2022-05-12|15/03/2022|1.79|1.79|625000000|625000000|65.610000610352|1|2022-02-16|15/12/2021|2.01|2.01|5980000000|5980000000|82.169998168945|1|2021-11-03|15/09/2021|2.23|2.23|810000000|810000000|73.970001220703|1|2021-07-29|15/06/2021|2.29|2.29|675000000|675000000|65.819999694824|1|2021-05-06|15/03/2021|1.79|1.79|693000000|693000000|70.069999694824|1|2021-02-11|15/12/2020|1.6|1.6|4520000000|4520000000|62.700000762939|1|2020-11-04|15/09/2020|1.83|1.83|1180000000|1180000000|50.209999084473|1
2025-04-07 06:09:27|08882|24562|/equities/iamgold|TSX|IMG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA4509131088|3700|IAMGold Corporation|4.59B|4590000000|8.02|1915940|58.19|-9.68|7.91-8.98|9.19|572400000|1.5|3.7|1.63B|1630000000|1.52|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|sell|neutral|strong_buy|strong_sell|neutral|strong_buy|8.29|11|10.48|6.69|48|4|45|-0.0119|0.1898|0.1488|-0.1545|0.0528|8.447|1.9853|2025-08-07|15/06/2025||0.1765||568040000|8.0200004577637|1|2025-05-08|15/03/2025||0.1402||505520000|8.0200004577637|1|2025-02-21|15/12/2024|0.088|0.12|469900000|478350000|8.960000038147|1|2024-11-07|15/09/2024|0.18|0.1019|438900000|427460000|7.2199997901917|1|2024-08-08|15/06/2024|0.16|0.16|385300000|385300000|4.9400000572205|1|2024-05-09|15/03/2024|0.11|0.11|338900000|338900000|5.1900000572205|1|2024-02-15|15/12/2023|0.06|0.06|297600000|297600000|3.2999999523163|1|2023-11-09|15/09/2023|-0.01|-0.01|224500000|224500000|3.2000000476837|1|2023-08-10|15/06/2023|-0.01|-0.01|238800000|238800000|3.210000038147|1|2023-05-11|15/03/2023|0.05|0.05|226200000|226200000|4.4200000762939|1|2023-02-16|15/12/2022|-0.13|-0.13|330100000|330100000|3.3099999427795|1|2022-11-08|15/09/2022|-0.03|-0.03|343300000|343300000|2.1300001144409|1|2022-08-03|15/06/2022|-0.01|-0.01|334000000|334000000|2.1400001049042|1|2022-05-03|15/03/2022|0.05|0.05|356600000|356600000|3.5899999141693|1|2022-02-23|15/12/2021|0.09|0.09|294600000|294600000|3.960000038147|1|2021-11-03|15/09/2021|-0.04|-0.04|294100000|294100000|3.460000038147|1|2021-08-04|15/06/2021|-0.01|-0.01|265600000|265600000|3.4700000286102|1|2021-05-03|15/03/2021|0.01|0.01|297400000|297400000|3.8399999141693|1|2021-02-18|15/12/2020|0.04|0.04|347750000|347750000|4.210000038147|1|2020-11-04|15/09/2020|0.1445|0.11|440140000|335100000|4.8899998664856|1
2025-04-07 06:09:35|08883|24561|/equities/igm-financial-inc|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0008|-0.003|-0.0086|0.0109|0.0083|11.852|0|2025-07-31|15/06/2025||1.08||914000000|41.049999237061|1|2025-05-08|15/03/2025||1.05||893000000|41.049999237061|1|2025-02-06|15/12/2024|1.05|1.05|894310000|887360000|44.549999237061|1|2024-11-07|15/09/2024|1.03|1|853150000|854500000|42.889999389648|1|2024-08-07|15/06/2024|0.93|0.93|816310000|816310000|37.470001220703|1|2024-05-02|15/03/2024|0.94|0.94|811670000|811670000|34.830001831055|1|2024-02-15|15/12/2023|0.84|0.84|768820000|768820000|35.840000152588|1|2023-11-02|15/09/2023|0.88|0.88|770860000|770860000|31.799999237061|1|2023-08-02|15/06/2023|0.86|0.86|771650000|771650000|41.209999084473|1|2023-05-03|15/03/2023|0.87|0.87|754930000|754930000|40.459999084473|1|2023-02-09|15/12/2022|0.94|0.94|848000000|848000000|41.700000762939|1|2022-11-03|15/09/2022|0.91|0.91|827300000|827300000|36.040000915527|1|2022-08-04|15/06/2022|0.87|0.87|824720000|824720000|37.509998321533|1|2022-05-05|15/03/2022|0.91|0.91|857230000|857230000|41.380001068115|1|2022-02-10|15/12/2021|1.08|1.08|912690000|912690000|45.779998779297|1|2021-11-04|15/09/2021|1.13|1.13|890980000|890980000|49.669998168945|1|2021-08-04|15/06/2021|0.99|0.99|843880000|843880000|44.900001525879|1|2021-05-06|15/03/2021|0.85|0.85|800460000|800460000|44.990001678467|1|2021-02-11|15/12/2020|0.86|0.86|812810000|812810000|36.009998321533|1|2020-11-05|15/09/2020|0.9|0.9|790620000|790620000|30.799999237061|1
2025-04-07 06:09:47|08884|24956|/equities/innergex-renewable-energy-inc|TSX|INE|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA45790B1040|600|Innergex Renewable Energy Inc.|2.73B|2730000000|13.45|1240428|66.05|-13.63|13.4-13.49|13.52|203125034|0.28|269.4|1.03B|1030000000|0.05|0.36|2.68|2025-05-13 00:00:00|2025-05-13|buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12.56|9|13.75|9|47|4|45|-0.0092|-0.7295|-0.0119|-0.0133|0.0539|3.5031|6.1933|2025-05-13|15/03/2025||-0.0637||282590000|13.449999809265|1|2025-02-20|15/12/2024|0.3157|-0.0526|286060000|266470000|7.6999998092651|1|2024-11-06|15/09/2024|0.039|-0.003|258610000|265050000|9.170000076294|1|2024-08-07|15/06/2024|-0.0151|-0.0417|259970000|253670000|9.6499996185303|1|2024-05-08|15/03/2024|-0.1128|-0.11|242540000|242540000|8.5500001907349|1|2024-02-21|15/12/2023|-0.0335|-0.03|261530000|261530000|7.1300001144409|1|2023-11-08|15/09/2023|0.0475|0.05|292180000|292180000|9.4499998092651|1|2023-08-08|15/06/2023|0.0469|0.05|269540000|269540000|12.380000114441|1|2023-05-09|15/03/2023|-0.0854|-0.09|218330000|218330000|13.739999771118|1|2023-02-22|15/12/2022|-0.1281|-0.13|203640000|203640000|15.359999656677|1|2022-11-07|15/09/2022|-0.0053|-0.01|258390000|258390000|15|1|2022-08-04|15/06/2022|-0.0082|-0.01|219750000|219750000|19.190000534058|1|2022-05-10|15/03/2022|-0.1997|-0.2|188720000|188720000|16.200000762939|1|2022-02-24|15/12/2021|0.0347|0.03|202390000|202390000|17.180000305176|1|2021-11-09|15/09/2021|0.0507|0.0603|184560000|189070000|20.879999160767|1|2021-08-03|15/06/2021|0.0855|0.0936|170610000|193330000|21.75|1|2021-05-11|15/03/2021|-0.87|-0.0808|189650000|154720000|20.059999465942|1|2021-02-26|15/12/2020|0.0655|0.0547|167930000|177330000|24.139999389648|1|2020-11-10|15/09/2020|0.0767|0.0729|162650000|162610000|24.64999961853|1|2020-08-04|15/06/2020|0.0573|0.09|150510000|159700000|22.989999771118|1
2025-04-07 06:09:58|08885|24560|/equities/intact-financial-corp|TSX|IFC|CAD|Financials|Insurance|Canada|CA45823T1066|31000|Intact Financial Corporation|50.21B|50210000000|281.55|306406|27.88|-298.71|280.8-286.52|290.12|178342768|0.57|22.8|28.94B|28940000000|12.38|5.32|1.89|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|302.83|12|324|290|48|4|45|0.0101|-0.2292|0.0087|0.2736|0.039|18.244|1.918|2025-08-05|15/06/2025||4||6270000000|281.54998779297|1|2025-05-13|15/03/2025||3.71||6070000000|281.54998779297|1|2025-02-11|15/12/2024|4.93|4.18|5760000000|5930000000|275.88000488281|1|2024-11-05|15/09/2024|1.01|-0.0764|6210000000|6210000000|269.60998535156|1|2024-07-30|15/06/2024|4.86|3.55|6660000000|6610000000|242.22999572754|1|2024-05-07|15/03/2024|3.63|3.63|5110000000|5110000000|232.02000427246|1|2024-02-13|15/12/2023|4.22|4.22|5410000000|5410000000|209.88999938965|1|2023-11-07|15/09/2023|2.1|2.1|5930000000|5930000000|199.41999816895|1|2023-08-02|15/06/2023|2.3|2.3|6230000000|6230000000|194.10000610352|1|2023-05-10|15/03/2023|3.06|3.06|4810000000|4810000000|200.75|1|2023-02-07|15/12/2022|3.34|3.34|5530000000|5530000000|195.89999389648|1|2022-11-08|15/09/2022|2.7|2.7|5800000000|5800000000|206.33000183105|1|2022-07-28|15/06/2022|3.14|3.14|6240000000|6240000000|183.74000549316|1|2022-05-10|15/03/2022|2.7|2.7|5090000000|5090000000|177.30999755859|1|2022-02-08|15/12/2021|3.78|3.78|5320000000|5320000000|174.94999694824|1|2021-11-09|15/09/2021|2.87|1.75|5450000000|5400000000|165.25999450684|1|2021-07-27|15/06/2021|3.26|2.39|4300000000|3800000000|168.41999816895|1|2021-05-11|15/03/2021|2.4|2.16|2520000000|2670000000|166.9700012207|1|2021-02-09|15/12/2020|3.18|2.36|2870000000|2870000000|145.7799987793|1|2020-11-03|15/09/2020|2.78|2.11|3260000000|3150000000|138.17999267578|1
2025-04-07 06:10:08|08886|24565|/equities/inter-pipeline-fund|TSX|IPL|CAD|||Canada|CA45833V1094|1656||8.21B|8210000000.000001|19.12|488974|0|-19.2|18.71-19.2|18.84|429219175|2.08|16.82|4.63B|4630000000|-0.042|0.48|2.41|0000-00-00 00:00:00|-0001-11-30||||||||||||||35|4|31|0.0014|0.0381|0.0396|0.1381|0.032|21.0848|5.3361|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1|2021-11-03|15/09/2021||0.2793||560000000|19.120000839233|1|2021-08-05|15/06/2021|0.34|0.2492|702900000|540000000|19.940000534058|1|2021-05-06|15/03/2021|0.3|0.2365|697200000|580510000|17.909999847412|1|2021-02-18|15/12/2020|0.39|0.1878|624300000|595170000|17.510000228882|1|2020-11-12|15/09/2020|0.09|0.1895|632900000|568170000|13.909999847412|1|2020-08-06|15/06/2020|0.15|0.15|539500000|563440000|13.39999961853|1|2020-05-07|15/03/2020|0.21|0.22|603800000|624500000|11.210000038147|1|2020-02-20|15/12/2019|0.24|0.2|644000000|613000000|21.930000305176|1|2019-11-07|15/09/2019|0.19|0.25|590800000|594000000|22.290000915527|1|2019-08-08|15/06/2019|0.63|0.28|641600000|600370000|21.739999771118|1|2019-05-09|15/03/2019|0.24|0.31|658900000|601800000|20.950000762939|1|2019-02-14|15/12/2018|0.36|0.37|630900000|657480000|21.209999084473|1|2018-11-08|15/09/2018|0.44|0.39|685000000|619200000|22.969999313354|1|2018-08-09|15/06/2018|0.35|0.37|631000000|577850000|24.590000152588|1|2018-05-07|15/03/2018|0.37|0.39|646000000|587340000|23.989999771118|1|2018-02-15|15/12/2017|0.37|0.41|618300000|572000000|22.799999237061|1|2017-11-09|15/09/2017|0.38|0.39|547600000|559140000|27.010000228882|1|2017-08-10|15/06/2017|0.27|0.34|516000000|487550000|24.120000839233|1
2025-04-07 06:10:12|08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|24|0.0357|0.5108|0.0161|0.1086|0.0296|16.1109|0|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1|2022-05-11|15/03/2022|0.48|0.4305|406400000|391240000|39.130001068115|1|2022-03-11|15/12/2021|0.43|0.4356|413670000|400440000|39.349998474121|1|2021-11-12|15/09/2021|0.5|0.4778|395600000|379170000|29.64999961853|1|2021-08-11|15/06/2021|0.56|0.4203|376690000|351210000|28.870000839233|1|2021-05-12|15/03/2021|0.48|0.3633|345570000|315850000|30.479999542236|1|2021-03-12|15/12/2020|0.54|0.44|344080000|324330000|26.440000534058|1|2020-11-12|15/09/2020|0.70|0.22||296750000|16.709999084473|1|2020-08-13|15/06/2020|0.29|0.16||267030000|15.970000267029|1|2019-08-08|15/06/2019|0.33|0.24||297400000|18.030000686646|1|2018-05-10|15/03/2018|0.19|0.25|237200000|235730000|19.409999847412|1|2018-03-08|15/12/2017|0.53|0.25|237400000|245500000|20.010000228882|1|2017-11-13|15/09/2017|0.32|0.24|243400000|230200000|17.5|1|2017-08-11|15/06/2017|0.17|0.24|210200000|215300000|21.950000762939|1|2017-05-08|15/03/2017|0.22|0.24|207100000|206930000|23.659999847412|1|2017-03-09|15/12/2016|0.41|0.23|209900000|209000000|22.25|1|2016-11-11|15/09/2016|0.45|0.26|206600000|208400000|22.620000839233|1|2016-08-11|15/06/2016|0.44|0.24|201500000|200380000|20.200000762939|1|2016-05-10|15/03/2016|0.43|0.23|190800000|193100000|20.170000076294|1
2025-04-07 06:10:25|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|IVN|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA46579R1047|710|Ivanhoe Mines Ltd.|13.89B|13890000000|10.27|2400911|-39.09|-21.32|10.04-11.2|11.66|1352591217|1.89|42.56|40.82M|40820000|0.17|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.47|13|16.9|13.36|46|4|40|-0.0022|-0.297|1.0693|0.202|0.2348|0.4824|20.7537|2025-08-07|15/06/2025||0.0959||151710000|10.270000457764|1|2025-05-07|15/03/2025||0.086||141090000|10.270000457764|1|2025-02-20|15/12/2024|0.07|0.1126|40820000|156380000|15.779999732971|1|2024-10-30|15/09/2024|0.09|0.0898|827890000|88030000|19.75|1|2024-07-31|15/06/2024|0.1|0.09|817070000|112920000|17.559999465942|1|2024-04-30|15/03/2024|0.06|0.06|618320000|618320000|20.620000839233|1|2024-02-26|15/12/2023|0.051|0.05|617620000|617620000|14.64999961853|1|2023-11-06|15/09/2023|0.08|0.08|694840000|694840000|10.85000038147|1|2023-08-03|15/06/2023|0.07|0.07|702380000|702380000|13.359999656677|1|2023-05-03|15/03/2023|0.07|0.07|689120000|689120000|12.029999732971|1|2023-03-13|15/12/2022|0.03|0.03|673470000|673470000|11.109999656677|1|2022-11-14|15/09/2022|0.07|0.07|460470000|460470000|11.239999771118|1|2022-08-15|15/06/2022|0.26|0.26|494130000|494130000|9|1|2022-05-10|15/03/2022|0.02|0.02|519600000|519600000|9.1800003051758|1|2022-03-08|15/12/2021|0.04|0.04||152530000|11.010000228882|1|2021-11-15|15/09/2021|0.03|0.03|343000000|343000000|10.460000038147|1|2021-08-11|15/06/2021|-0.09|-0.09||150140000|9.8599996566772|1|2021-05-13|15/03/2021|0.02|0.02||143910000|8.8800001144409|1|2021-03-08|15/12/2020|0.00|-0.01||52310000|7.8000001907349|1|2020-11-09|15/09/2020|0.00|-0.01||55280000|5.8600001335144|1
2025-04-07 06:10:33|08889|1029161|/equities/jamieson-wellness|TSX|JWEL|CAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Canada|CA4707481046|891|Jamieson Wellness Inc|1.29B|1290000000|30.8|88826|16.31|-38.2|29.4-31.08|30.05|41954472|0.62|24.42|733.78M|733780000|1.25|0.84|2.73|2025-05-01 00:00:00|2025-05-01|neutral|sell|sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|41.07|7|43|39.5|34|4|31|0.0052|0.0366|-0.0046|0.2962|0.0664|27.6023|2.7765|2025-07-31|15/06/2025||0.4159||206850000|30.799999237061|1|2025-05-01|15/03/2025||0.1191||142440000|30.799999237061|1|2025-02-27|15/12/2024|0.8|0.7985|244780000|255060000|32.159999847412|1|2024-11-07|15/09/2024|0.37|0.3594|176160000|173840000|33.5|1|2024-08-08|15/06/2024|0.35|0.34|184810000|182920000|32.25|1|2024-05-09|15/03/2024|0.09|0.09|128040000|128040000|26|1|2024-03-13|15/12/2023|0.67|0.67|220370000|220370000|29.510000228882|1|2023-11-02|15/09/2023|0.35|0.35|151510000|151510000|23.049999237061|1|2023-08-03|15/06/2023|0.32|0.32|167580000|167580000|30.079999923706|1|2023-05-04|15/03/2023|0.21|0.21|136730000|136730000|33.400001525879|1|2023-02-23|15/12/2022|0.62|0.62|192780000|192780000|36.130001068115|1|2022-11-03|15/09/2022|0.34|0.34|138900000|138900000|33.549999237061|1|2022-08-04|15/06/2022|0.32|0.32|111990000|111990000|36.049999237061|1|2022-05-05|15/03/2022|0.26|0.26|103680000|103680000|33.569999694824|1|2022-02-24|15/12/2021|0.49|0.49|129840000|129840000|33.939998626709|1|2021-11-04|15/09/2021|0.34|0.34|112370000|112370000|38.979999542236|1|2021-08-05|15/06/2021|0.29|0.29|110560000|110560000|34.299999237061|1|2021-05-05|15/03/2021|0.22|0.22|98270000|98270000|38.639999389648|1|2021-02-25|15/12/2020|0.42|0.42|120370000|120370000|34.409999847412|1|2020-11-05|15/09/2020|0.3|0.3|105570000|105570000|40.090000152588|1
2025-04-07 06:10:42|08890|980227|/equities/k92-mining-inc|TSX|KNT|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA4991131083|0|K92 Mining Inc|2.66B|2660000000|11.1|613489|55.46|-12.5|10.77-11.75|11.93|240048016|0.98|16.62|350.62M|350620000|0.47|||2025-05-19 00:00:00|2025-05-19|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|15.34|12|19|11|33|4|31|0.0071|0.1859|0.1035|1.2092|0.1721|45.58|7.1474|2025-05-19|15/03/2025||0.1438||85410000|11.10000038147|1|2025-03-17|15/12/2024|0.23|0.1011|120300000|81320000|10.880000114441|1|2024-11-14|15/09/2024|0.2|0.1729|122700000|106090000|8.2799997329712|1|2024-08-13|15/06/2024|0.03|0.02|47800000|47860000|7.0700001716614|1|2024-05-13|15/03/2024|0.01|0.01|59800000|59800000|8.0200004577637|1|2024-04-01|15/12/2023|0.09|0.09|75300000|75300000|6.3000001907349|1|2023-11-14|15/09/2023|0.00|-0.0018|32800000|32800000|4.7199997901917|1|2023-08-09|15/06/2023|0.04|0.04|51760000|51760000|5.789999961853|1|2023-05-15|15/03/2023|0.02|0.02|40400000|40400000|6.289999961853|1|2023-03-30|15/12/2022|0.06|0.06|62000000|62000000|8.1499996185303|1|2022-11-14|15/09/2022|0.01|0.01|36400000|36400000|7.6199998855591|1|2022-08-15|15/06/2022|0.02|0.02|37400000|37400000|8.5|1|2022-05-16|15/03/2022|0.06|0.06|52410000|52410000|8.0600004196167|1|2022-03-30|15/12/2021|0.07|0.07|53930000|53930000|8.5200004577637|1|2021-11-15|15/09/2021|0.02|0.02|35370000|35370000|8.1199998855591|1|2021-08-16|15/06/2021|0.02|0.02|35520000|35520000|7.7800002098083|1|2021-05-13|15/03/2021|0.01|0.01|29510000|29510000|7.7300000190735|1|2021-03-29|15/12/2020|0.05|0.05|48030000|48030000|6.7699999809265|1|2020-11-16|15/09/2020|0.0523|0.04|46540000|35610000|7.3400001525879|1|2020-08-13|15/06/2020|0.106|0.08|63410000|47860000|6.5|1
2025-04-07 06:10:54|08891|24570|/equities/keyera-corp|TSX|KEY|CAD|Energy|Oil \u0026 Gas|Canada|CA4932711001|1005|Keyera Corp.|9.59B|9590000000|41.83|1295849|18.67|-47.9|41.69-44.03|44.6|229153373|2.03|19.72|7.14B|7140000000|2.12|2.08|4.97|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|46.37|15|50|41|48|4|45|0.0072|0.1091|-0.0159|0.1043|0.0364|26.9782|2.1084|2025-08-07|15/06/2025||0.4896||1550000000|41.830001831055|1|2025-05-13|15/03/2025||0.5398||1580000000|41.830001831055|1|2025-02-13|15/12/2024|0.39|0.49|1940000000|1980000000|41.840000152588|1|2024-11-14|15/09/2024|0.81|0.5739|1960000000|1960000000|44.909999847412|1|2024-08-08|15/06/2024|0.62|0.52|1720000000|1520000000|38.25|1|2024-05-14|15/03/2024|0.31|0.31|1520000000|1520000000|35.380001068115|1|2024-02-14|15/12/2023|0.21|0.21|2300000000|2300000000|32.180000305176|1|2023-11-08|15/09/2023|0.34|0.34|1460000000|1460000000|32.419998168945|1|2023-08-10|15/06/2023|0.69|0.69|1500000000|1500000000|32.650001525879|1|2023-05-09|15/03/2023|0.6|0.6|1790000000|1790000000|31.129999160767|1|2023-02-15|15/12/2022|-0.37|-0.37|1780000000|1640000000|31.25|1|2022-11-09|15/09/2022|0.56|0.56|1720000000|1720000000|29.139999389648|1|2022-08-04|15/06/2022|0.78|0.78|1880000000|1880000000|32.709999084473|1|2022-05-10|15/03/2022|0.51|0.51|1690000000|1690000000|31.530000686646|1|2022-02-16|15/12/2021|0.41|0.41|1190000000|1190000000|31.020000457764|1|2021-11-03|15/09/2021|0.32|0.32|1200000000|1200000000|31.829999923706|1|2021-08-05|15/06/2021|0.36|0.36|1030000000|1030000000|33.020000457764|1|2021-05-11|15/03/2021|0.39|0.39|1020000000|1020000000|29.10000038147|1|2021-02-10|15/12/2020|-0.34|-0.34|932110000|932110000|26.479999542236|1|2020-11-03|15/09/2020|0.15|0.15|754370000|754370000|19.459999084473|1
2025-04-07 06:11:02|08892|959119|/equities/kinaxis-inc|TSX|KXS|CAD|Technology|Software \u0026 IT Services|Canada|CA49448Q1090|1674|Kinaxis Inc|4.45B|4450000000|158.26|92149|3.8|-190.17|156.74-161.71|163.21|28140925|0.78|56469.99|483.11M|483110000|0|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|137.4|10|160.24|112|37|4|34|0.0077|0.0912|0.0085|0.3427|0.0551|146.0518|14.7959|2025-08-06|15/06/2025||0.7527||133430000|158.25999450684|1|2025-04-30|15/03/2025||0.7647||132170000|158.25999450684|1|2025-02-26|15/12/2024|0.4277|0.67|123940000|125420000|153.75|1|2024-10-30|15/09/2024|0.7896|0.6008|121530000|122720000|157|1|2024-07-31|15/06/2024|0.5802|0.51|118280000|116770000|167.38000488281|1|2024-05-08|15/03/2024|0.5718|0.57|119370000|119370000|145.58999633789|1|2024-02-28|15/12/2023|0.4306|0.43|111990000|111990000|151.75999450684|1|2023-11-02|15/09/2023|0.525|0.52|108080000|108080000|134.5299987793|1|2023-08-09|15/06/2023|0.2496|0.25|105770000|105770000|160.33999633789|1|2023-05-03|15/03/2023|0.3998|0.4|101130000|101130000|185.16000366211|1|2023-03-01|15/12/2022|0.61|0.61|98480000|98480000|158.57000732422|1|2022-11-03|15/09/2022|0.1989|0.2|89500000|89500000|145.55000305176|1|2022-08-09|15/06/2022|0.1357|0.14|80800000|80800000|162.38000488281|1|2022-05-05|15/03/2022|0.6509|0.65|98110000|98110000|140.33999633789|1|2022-03-01|15/12/2021|0.1585|0.16|68510000|68510000|145.30999755859|1|2021-11-04|15/09/2021|0.2399|0.24|64440000|64440000|196.97999572754|1|2021-08-05|15/06/2021|0.0388|0.04|60060000|60060000|168|1|2021-05-04|15/03/2021|0.1358|0.14|57730000|57730000|156.9700012207|1|2021-03-03|15/12/2020|0.1167|0.12|54950000|54950000|168.99000549316|1|2020-11-04|15/09/2020|0.26|0.2||55120000|209.53999328613|1
2025-04-07 06:11:10|08893|42810|/equities/crocodile-gold-corp|TSX|KL|CAD|||Canada|CA49741E1007|1981||13.11B|13110000000|49.71|2151260|0|-50.66|49.09-50.66|48.7|263696770|0.927|12.69|2.57B|2570000000|3.1|0.75|1.85|0000-00-00 00:00:00|-0001-11-30||||||||||||||26|2|20|0.0254|-0.1056|0.0641|0.073|0.1709|36.7872|11.7305|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1|2022-02-23|15/12/2021|0.91|0.9113|641000000|666840000|49.709999084473|1|2021-11-03|15/09/2021|0.91|0.8051|666980000|628550000|51.75|1|2021-07-29|15/06/2021|0.92|0.92|662740000|662740000|49.950000762939|1|2021-05-06|15/03/2021|0.63|0.6691|551850000|550390000|47.150001525879|1|2021-02-25|15/12/2020|0.98|1.00|691550000|677640000|44.669998168945|1|2020-02-19|15/12/2019|1.17|0.89||416230000|50.490001678467|1|2019-07-30|15/06/2019|0.66|0.51||300000000|60.430000305176|1|2018-08-01|15/06/2018|0.29|0.29|214700000|216580000|28.430000305176|1|2018-05-02|15/03/2018|0.25|0.24|198200000|196650000|23.059999465942|1|2018-02-21|15/12/2017|0.32|0.23|212400000|211240000|17.930000305176|1|2017-11-02|15/09/2017|0.2|0.19|176700000|177770000|15.479999542236|1|2017-08-02|15/06/2017|0.23|0.19|358400000|202260000|12.789999961853|1|2017-04-27|15/03/2017|0.06|0.16|168500000|158720000|9.6300001144409|1|2017-03-29|15/12/2016|0.26|0.16|130900000|112000000|9.4499998092651|1|2016-11-03|15/09/2016|0.11|0.16|71940000|69880000|8.1099996566772|1|2016-07-29|15/06/2016|0.13|0.18|78040000|64970000|8.6099996566772|1|2016-04-29|15/03/2016|0.06|0.14|66060000|68580000|7.2600002288818|1|2016-03-04|15/12/2015|0.04|0.05|58380000|59610000|4.6900000572205|1
2025-04-07 06:11:20|08894|24573|/equities/laurentian-bank-of-canada|TSX|LB|CAD|Financials|Banking Services|Canada|CA51925D1069|2800|Laurentian Bank Of Canada|1.13B|1130000000|25.61|199181|-6.8|-31.74|25.34-26.12|26.19|44118142|1.25|-67.89|2.24B|2240000000|-0.39|1.88|7.34|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.1|10|31|25|47|4|45|-0.0104|0.0321|0.1334|0.0655|-0.0061|9.1909|1.7316|2025-05-30|15/04/2025||0.7459||244990000|25.610000610352|1|2025-02-28|15/01/2025|0.78|0.7698|249640000|248550000|27.75|1|2024-12-06|15/10/2024|0.89|0.8711|250770000|249810000|29.020000457764|1|2024-08-30|15/07/2024|0.88|0.8648|256500000|254560000|26.959999084473|1|2024-05-31|15/04/2024|0.9|0.88|252600000|252100000|26.690000534058|1|2024-02-29|15/01/2024|0.91|0.91|258300000|258300000|26.840000152588|1|2023-12-07|15/10/2023|1|1|247450000|247450000|26.389999389648|1|2023-08-31|15/07/2023|1.22|1.22|260800000|260800000|38.119998931885|1|2023-06-01|15/04/2023|1.16|1.16|257200000|257200000|30.569999694824|1|2023-02-28|15/01/2023|1.15|1.15|260100000|260100000|35.099998474121|1|2022-12-09|15/10/2022|1.31|1.31|257140000|257140000|31.459999084473|1|2022-08-31|15/07/2022|1.24|1.24|260000000|260000000|40.119998931885|1|2022-06-01|15/04/2022|1.39|1.39|259600000|259600000|38.610000610352|1|2022-03-02|15/01/2022|1.26|1.26|257500000|257500000|41.650001525879|1|2021-12-10|15/10/2021|1.06|0.9154|250430000|252990000|38.040000915527|1|2021-09-01|15/07/2021|1.25|1.08|254900000|248100000|42.490001678467|1|2021-06-02|15/04/2021|1.23|0.8874|249800000|239930000|43.669998168945|1|2021-03-03|15/01/2021|1.03|0.7375|247400000|238800000|36.529998779297|1|2020-12-04|15/10/2020|0.91|0.7306|243540000|238240000|33.119998931885|1|2020-09-04|15/07/2020|1.02|0.47|248600000|239020000|27.260000228882|1
2025-04-07 06:11:28|08895|25014|/equities/morneau-sheppel-inc|TSX|LWRK|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA53227W1059|6500||2.24B|2240000000|32.27|336107|0|-32.46|32.17-32.46|32.22|69516862|0.044|88.39|1.03B|1030000000|0.365|0.78|2.42|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|35|0.0019|-0.4164|0.0299|-0.2211|0.01|42.2346|2.228|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1|2022-05-03|15/03/2022|0.2|0.2|259000000|267430000|19.020000457764|1|2022-03-09|15/12/2021|-0.02|0.1425|258400000|258400000|22.420000076294|1|2021-11-11|15/09/2021|0.11|0.1425|246100000|257160000|30.969999313354|1|2021-08-10|15/06/2021|-0.58|0.175|257750000|260520000|36.299999237061|1|2021-05-13|15/03/2021|0.15|0.1925|257140000|253130000|30.809999465942|1|2021-03-10|15/12/2020|0.15|0.125|249640000|248870000|33.419998168945|1|2020-11-10|15/09/2020|-0.03|0.14|240300000|240270000|27.840000152588|1|2020-08-06|15/06/2020|0.12|0.14|246180000|248310000|30.790000915527|1|2020-05-07|15/03/2020|0.56|0.18|243050000|244160000|33.880001068115|1|2020-03-10|15/12/2019|0.04|0.14|247550000|242200000|31.559999465942|1|2019-11-05|15/09/2019|0.02|0.15|223980000|219580000|31.819999694824|1|2019-08-08|15/06/2019|0.1|0.18|212670000|210500000|30.139999389648|1|2019-05-08|15/03/2019|0.13|0.2|204700000|209050000|28.260000228882|1|2019-03-07|15/12/2018|0.05|0.1|200760000|199420000|27.209999084473|1|2018-11-07|15/09/2018|-0.15|0.12|182810000|184830000|27.579999923706|1|2018-08-10|15/06/2018|0.24|0.26|171190000|171900000|28.39999961853|1|2018-05-08|15/03/2018|0.25|0.26|167530000|168820000|25.590000152588|1|2018-03-08|15/12/2017|0.14|0.20|158710000|160950000|23.879999160767|1
2025-04-07 06:11:38|08896|24576|/equities/linamar-corp|TSX|LNR|CAD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Canada|CA53278L1076|33100|Linamar Corporation|2.86B|2860000000|47.53|169893|-31.67|-73.84|45.93-47.84|48.54|60186177|1.39|11.29|10.58B|10580000000|4.2|1|2.1|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65.83|6|73|55|48|4|45|0.0151|0.0584|0.006|-0.1617|0.0352|7.8258|0.5709|2025-08-06|15/06/2025||2.62||2730000000|47.529998779297|1|2025-05-07|15/03/2025||2.19||2550000000|47.529998779297|1|2025-03-05|15/12/2024|1.82|1.57|2380000000|2390000000|48.729999542236|1|2024-11-12|15/09/2024|2.35|2.31|2640000000|2630000000|59.909999847412|1|2024-08-08|15/06/2024|3.06|2.99|2850000000|2950000000|61.189998626709|1|2024-05-08|15/03/2024|2.59|2.59|2720000000|2720000000|64.870002746582|1|2024-03-06|15/12/2023|1.98|1.98|2450000000|2450000000|63.180000305176|1|2023-11-08|15/09/2023|2.21|2.21|2430000000|2430000000|63.509998321533|1|2023-08-09|15/06/2023|2.61|2.61|2550000000|2550000000|77.360000610352|1|2023-05-10|15/03/2023|1.98|1.98|2290000000|2290000000|65.050003051758|1|2023-03-08|15/12/2022|1.61|1.61|2060000000|2060000000|76.290000915527|1|2022-11-09|15/09/2022|1.91|1.91|2100000000|2100000000|58.009998321533|1|2022-08-10|15/06/2022|1.68|1.68|1980000000|1980000000|58.689998626709|1|2022-05-11|15/03/2022|1.08|1.08|1780000000|1780000000|47.860000610352|1|2022-03-09|15/12/2021|0.9|0.9|1530000000|1530000000|51.049999237061|1|2021-11-09|15/09/2021|1.6|1.6|1650000000|1650000000|71.379997253418|1|2021-08-11|15/06/2021|1.63|1.63|1580000000|1580000000|73.559997558594|1|2021-05-06|15/03/2021|2.41|2.41|1780000000|1780000000|71.519996643066|1|2021-03-10|15/12/2020|1.97|1.97|1700000000|1700000000|76.25|1|2020-11-10|15/09/2020|2.15|2.15|1640000000|1640000000|47.470001220703|1
2025-04-07 06:11:48|08897|42940|/equities/lithium-americas-corp|TSX|LAR|CAD|Basic Materials|Metals \u0026 Mining|Canada|CH1403212751|0|Lithium Americas Corp|438.84M|438840000|2.71|122086|-62.1|-7.83|2.59-2.83|2.85|161932234|1.86|-24.66|||-0.09|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.43|3|9.97|4.88|21|2|19|0.0693|-0.2219|-0.6508|-0.2513|0.1616|-59.5458|466.42|2025-05-01|15/03/2025||0.0043||36750000|2.710000038147|1|2025-03-17|15/12/2024|-0.03||||3.210000038147|1|2024-11-05|15/09/2024|-0.01||||4.8200001716614|1|2024-05-13|15/03/2024|-0.06|0.01||98050000|7.1100001335144|1|2023-11-29|15/09/2023|0.0331|0.0808||104250000|7.3200001716614|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|10.055624008179|1|2023-05-15|15/03/2023|-0.04|-0.0632|0.00|0.00|11.66983795166|1|2023-03-31|15/12/2022|0.07|-0.2171|0.00|0.00|11.681914329529|1|2022-10-27|15/09/2022|-0.3|-0.1615|0.00|0.00|35.639999389648|1|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00|30.690000534058|1|2022-05-05|15/03/2022|-0.35|-0.1255|0.00|0.00|36.259998321533|1|2022-03-16|15/12/2021|-0.0895|-0.0848|0.00|0.00|32.240001678467|1|2021-11-15|15/09/2021|-0.14|-0.0841|0.00|0.00|43.150001525879|1|2021-08-05|15/06/2021|-0.16|-0.0704|0.00|0.00|16.889999389648|1|2021-05-06|15/03/2021|-0.09|-0.085||0.00|16.489999771118|1|2021-03-02|15/12/2020|-0.1351|-0.13|||24.040000915527|1|2018-05-14|15/03/2018|-0.05|-0.05|1100000|1300000|6.9899997711182|1|2018-03-29|15/12/2017|-0.07|-0.04|452000|1100000|6.4699997901917|1|2017-11-14|15/09/2017|-0.15|-0.05|1060000|1170000|12.050000190735|1|2017-08-14|15/06/2017|-0.15|-0.05|1610000|1170000|5.6500000953674|1
2025-04-07 06:11:57|08898|24572|/equities/loblaw-companies-ltd|TSX|L|CAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Canada|CA5394811015|220000|Loblaw Companies Limited|61.62B|61620000000|205.14|432957|37.2|-212.01|204.39-209.37|209.56|300394652|0.13|29.06|61.01B|61010000000|7.06|2.05|1|2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|193|11|215|148|48|4|45|0.0044|0.042|0.0033|0.0433|0.0265|17.2258|0.5116|2025-07-23|15/06/2025||2.32||14500000000|205.13999938965|1|2025-04-30|15/03/2025||1.86||14040000000|205.13999938965|1|2025-02-20|15/12/2024|2.2|2.21|14950000000|14980000000|179.46000671387|1|2024-11-13|15/09/2024|2.5|2.44|18540000000|18670000000|187.38999938965|1|2024-07-25|15/06/2024|2.15|2.14|13950000000|14170000000|168.99000549316|1|2024-05-01|15/03/2024|1.72|1.72|13580000000|13580000000|150.96000671387|1|2024-02-22|15/12/2023|2|2|14530000000|14530000000|138.11000061035|1|2023-11-15|15/09/2023|2.26|2.26|18270000000|18270000000|123.0299987793|1|2023-07-26|15/06/2023|1.94|1.94|13740000000|13740000000|119.48000335693|1|2023-05-03|15/03/2023|1.55|1.55|13000000000|13000000000|128.66000366211|1|2023-02-23|15/12/2022|1.76|1.76|14010000000|14010000000|116.37000274658|1|2022-11-16|15/09/2022|2.01|2.01|17390000000|17390000000|107.25|1|2022-07-27|15/06/2022|1.69|1.69|12850000000|12850000000|121.68000030518|1|2022-05-04|15/03/2022|1.36|1.36|12260000000|12260000000|114.01999664307|1|2022-02-24|15/12/2021|1.52|1.52|12760000000|12760000000|97.25|1|2021-11-17|15/09/2021|1.59|1.59|16050000000|16050000000|98.300003051758|1|2021-07-28|15/06/2021|1.35|1.35|12490000000|12490000000|81.610000610352|1|2021-05-05|15/03/2021|1.13|1.13|11870000000|11870000000|68.220001220703|1|2021-02-25|15/12/2020|1.26|1.26|13290000000|13290000000|60.860000610352|1|2020-11-12|15/09/2020|1.3|1.3|15670000000|15670000000|66.660003662109|1
2025-04-07 06:12:06|08899|24578|/equities/lundin-mining|TSX|LUN|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA5503721063|6195|Lundin Mining Corporation|8.23B|8230000000|9.5|2679694|-40.29|-17.97|9.33-10.23|10.62|865866926|1.63|666.92|3.42B|3420000000|0.01|0.36|3.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.01|20|13.275|8.222|37|4|36|-0.007|0.5884|0.1405|-0.2896|0.1318|7.8564|3.4536|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1|2022-07-27|15/06/2022||0.19||821480000|7.0999999046326|1|2022-04-27|15/03/2022|0.51|0.33||936640000|11.529999732971|1|2022-02-17|15/12/2021|0.48|0.35||943640000|12.050000190735|1|2021-10-27|15/09/2021|0.30|0.26||795980000|10.380000114441|1|2021-07-28|15/06/2021|0.39|0.30||829080000|11.119999885559|1|2021-04-28|15/03/2021|0.25|0.22||704420000|15.689999580383|1|2021-02-18|15/12/2020|0.19|0.10||448610000|14|1|2020-10-28|15/09/2020|0.19|0.12||576890000|8.3199996948242|1|2020-07-29|15/06/2020|-0.08|0.04||502070000|8.1099996566772|1|2020-04-29|15/03/2020|-0.08|-0.01||503740000|6.9800000190735|1|2019-10-23|15/09/2019|0.05|0.07||533590000|6.6999998092651|1|2019-07-24|15/06/2019|-0.01|0.05||429720000|6.960000038147|1|2019-04-24|15/03/2019|0.09|0.07||426270000|7.4899997711182|1|2019-02-14|15/12/2018|0.09|0.04||421330000|5.9899997711182|1|2018-10-24|15/09/2018|0.01|0.04||428950000|5.1500000953674|1|2018-07-25|15/06/2018|0.13|0.10|467700000|475380000|7.3899998664856|1|2018-04-25|15/03/2018|0.13|0.09|470500000|480030000|8.329999923706|1|2018-02-15|15/12/2017|0.22|0.14|533300000|528000000|8.6899995803833|1
2025-04-07 06:12:17|08900|24584|/equities/maple-leaf-foods-inc|TSX|MFI|CAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Canada|CA5649051078|13500|Maple Leaf Foods Inc.|2.97B|2970000000|24.01|241154|1.09|-26.1|23.98-25.6|25.62|123754056|0.42|30.53|4.9B|4900000000|0.79|0.96|4|2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|strong_sell|strong_buy|buy|sell|strong_buy|buy|30.33|6|34|27|47|4|44|0.0027|-0.1884|0.0239|1.279|-0.0089|31.2988|0.8382|2025-07-31|15/06/2025||0.4058||1310000000|24.010000228882|1|2025-04-30|15/03/2025||0.2743||1190000000|24.010000228882|1|2025-02-25|15/12/2024|0.38|0.24|1240000000|1220000000|22.219999313354|1|2024-11-13|15/09/2024|0.18|0.225|1260000000|1250000000|22.5|1|2024-08-08|15/06/2024|0.18|0.19|1260000000|1290000000|25.430000305176|1|2024-05-02|15/03/2024|0.04|0.04|1150000000|1150000000|24.340000152588|1|2024-02-22|15/12/2023|0.08|0.08|1190000000|1190000000|25.829999923706|1|2023-11-02|15/09/2023|0.13|0.13|1250000000|1250000000|27.489999771118|1|2023-08-03|15/06/2023|0.00|0.016|1270000000|1270000000|27.819999694824|1|2023-05-11|15/03/2023|-0.12|-0.12|1170000000|1170000000|24.979999542236|1|2023-03-09|15/12/2022|-0.28|-0.28|1190000000|1190000000|27.909999847412|1|2022-11-08|15/09/2022|-0.01|-0.01|1230000000|1230000000|19.579999923706|1|2022-08-04|15/06/2022|0.00|0.262|1200000000|1200000000|26.959999084473|1|2022-05-04|15/03/2022|0.03|0.03|1130000000|1130000000|27.360000610352|1|2022-02-24|15/12/2021|0.09|0.09|1120000000|1120000000|31.719999313354|1|2021-11-04|15/09/2021|0.36|0.36|1190000000|1190000000|27.440000534058|1|2021-08-05|15/06/2021|0.28|0.28|1160000000|1160000000|24.35000038147|1|2021-05-05|15/03/2021|0.26|0.26|1050000000|1050000000|27.799999237061|1|2021-02-25|15/12/2020|0.3|0.3|1130000000|1130000000|23.75|1|2020-10-27|15/09/2020|0.17|0.17|1060000000|1060000000|24.670000076294|1
2025-04-07 06:12:27|08901|25012|/equities/martinrea-international-inc|TSX|MRE|CAD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Canada|CA5734591046|18000|Martinrea International Inc.|492.77M|492770000|6.77|149825|-41.28|-12.65|6.71-6.96|7.11|72787848|2.03|-16.13|5.01B|5010000000|-0.46|0.2|2.95|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.38|6|14|9|47|4|45|0.0011|-0.0404|0.0062|-0.26|0.0233|5.7076|0.2116|2025-05-01|15/03/2025||0.4493||1290000000|6.7699999809265|1|2025-03-06|15/12/2024|-0.21|0.5|1150000000|1170000000|7.9499998092651|1|2024-11-12|15/09/2024|0.19|0.4803|1240000000|1270000000|11.050000190735|1|2024-08-06|15/06/2024|0.58|0.61|1300000000|1350000000|10.859999656677|1|2024-05-02|15/03/2024|0.62|0.62|1320000000|1320000000|11.380000114441|1|2024-02-29|15/12/2023|0.37|0.37|1300000000|1300000000|14.010000228882|1|2023-11-08|15/09/2023|0.68|0.68|1380000000|1380000000|12.380000114441|1|2023-08-09|15/06/2023|0.62|0.62|1360000000|1360000000|14.810000419617|1|2023-05-04|15/03/2023|0.54|0.54|1300000000|1300000000|14.239999771118|1|2023-03-02|15/12/2022|0.58|0.58|1290000000|1290000000|14.159999847412|1|2022-11-01|15/09/2022|0.56|0.56|1190000000|1190000000|8.7299995422363|1|2022-08-08|15/06/2022|0.32|0.32|1110000000|1110000000|9.4700002670288|1|2022-05-05|15/03/2022|0.31|0.31|1160000000|1160000000|7.75|1|2022-03-03|15/12/2021|-0.12|-0.12|1050000000|1050000000|9.3599996566772|1|2021-11-04|15/09/2021|-0.21|-0.21|848500000|848500000|11.779999732971|1|2021-08-10|15/06/2021|0.34|0.34|884870000|884870000|12.260000228882|1|2021-05-06|15/03/2021|0.41|0.41|997150000|997150000|13.39999961853|1|2021-03-04|15/12/2020|0.55|0.55|1070000000|1070000000|15.359999656677|1|2020-11-11|15/09/2020|0.57|0.57|971060000|971060000|11.890000343323|1|2020-08-10|15/06/2020|-0.91|-0.91|460560000|460560000|10.60000038147|1
2025-04-07 06:12:39|08902|24582|/equities/meg-energy-corp|TSX|MEG|CAD|Energy|Oil \u0026 Gas|Canada|CA5527041084|474|MEG Energy Corp|558.76K|558760|19.95|2723491|-40.02|-33.7|19.37-21.96|22.81|37250400|2.82|10.44|5.15B|5150000000|1.89|0.4|2.01|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.61|14|38|26|48|4|45|0.0206|-0.2204|0.0454|-0.4862|0.0582|1.5544|0.1753|2025-07-31|15/06/2025||0.4985||1020000000|19.950000762939|1|2025-05-06|15/03/2025||0.611||1300000000|19.950000762939|1|2025-02-27|15/12/2024|0.4|0.59|1150000000|1250000000|22.840000152588|1|2024-11-05|15/09/2024|0.62|0.7128|1270000000|1260000000|26.25|1|2024-07-25|15/06/2024|0.5|0.64|1370000000|1260000000|27.329999923706|1|2024-05-06|15/03/2024|0.36|0.36|1360000000|1360000000|30.770000457764|1|2024-02-29|15/12/2023|0.37|0.37|1440000000|1440000000|28.090000152588|1|2023-11-06|15/09/2023|0.86|0.86|1440000000|1440000000|26.870000839233|1|2023-07-27|15/06/2023|0.47|0.47|1290000000|1290000000|23.790000915527|1|2023-05-01|15/03/2023|0.28|0.28|1480000000|1480000000|22.559999465942|1|2023-02-27|15/12/2022|0.53|0.53|1450000000|1450000000|21.979999542236|1|2022-11-09|15/09/2022|0.51|0.51|1570000000|1570000000|20.840000152588|1|2022-07-28|15/06/2022|0.72|0.72|1570000000|1570000000|17.209999084473|1|2022-05-02|15/03/2022|1.15|1.15|1530000000|1530000000|19.299999237061|1|2022-03-03|15/12/2021|0.57|0.57|1310000000|1310000000|17.090000152588|1|2021-11-08|15/09/2021|0.17|0.17|1090000000|1090000000|11.140000343323|1|2021-07-22|15/06/2021|0.22|0.22|1010000000|1010000000|7.9200000762939|1|2021-05-03|15/03/2021|-0.06|-0.06|914000000|914000000|6.789999961853|1|2021-03-03|15/12/2020|0.05|0.05|786000000|786000000|6.539999961853|1|2020-10-26|15/09/2020|-0.03|-0.03|533000000|533000000|2.3699998855591|1
2025-04-07 06:12:50|08903|24591|/equities/methanex|TSX|MX|CAD|Basic Materials|Chemicals|Canada|CA59151K1084|1415|Methanex Corporation|2.76B|2760000000|40.88|178750|-41.26|-78.18|38.9-41.83|43.78|67395212|1.84|11.63|3.72B|3720000000|2.43|1.07|2.61|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55|10|55|55|48|4|45|-0.0057|0.0915|0.104|-0.6715|0.0212|9.7938|1.11|2025-07-23|15/06/2025||0.5662||911510000|40.880001068115|1|2025-04-30|15/03/2025||1.32||1030000000|40.880001068115|1|2025-01-29|15/12/2024|1.24|1.1|949000000|979600000|70.519996643066|1|2024-11-06|15/09/2024|1.21|0.5655|935000000|855130000|54.470001220703|1|2024-07-30|15/06/2024|0.62|0.62|920000000|920000000|65.949996948242|1|2024-04-24|15/03/2024|0.65|0.65|916000000|916000000|65.51000213623|1|2024-01-31|15/12/2023|0.52|0.52|922000000|922000000|60.990001678467|1|2023-10-25|15/09/2023|0.02|0.02|823000000|823000000|54.549999237061|1|2023-07-26|15/06/2023|0.6|0.6|939000000|939000000|59.659999847412|1|2023-04-26|15/03/2023|1.11|1.11|1040000000|1040000000|59.169998168945|1|2023-02-02|15/12/2022|0.73|0.73|986000000|986000000|65.180000305176|1|2022-10-26|15/09/2022|0.69|0.69|1010000000|1010000000|46.430000305176|1|2022-07-27|15/06/2022|1.16|1.16|1140000000|1140000000|50.569999694824|1|2022-04-27|15/03/2022|2.16|2.16|1180000000|1180000000|61.680000305176|1|2022-01-26|15/12/2021|2.43|2.43|1250000000|1250000000|56.680000305176|1|2021-10-27|15/09/2021|1.29|1.29|1080000000|1080000000|56.490001678467|1|2021-07-28|15/06/2021|1.24|1.24|1070000000|1070000000|42.040000915527|1|2021-04-28|15/03/2021|1.07|1.07|1020000000|1020000000|48.729999542236|1|2021-01-27|15/12/2020|0.1921|0.15|1040000000|811000000|42.900001525879|1|2020-10-28|15/09/2020|-1.38|-1.03|776560000|581000000|40.330001831055|1
2025-04-07 06:13:00|08904|42985|/equities/mty-food-group-inc.|TSX|MTY|CAD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Canada|CA55378N1078|7632|MTY Food Group Inc|904.29M|904290000|38.99|73465|-20.07|-53.16|38.41-40.8|40.94|23192861|1.91|38.95|1.16B|1160000000|1.01|1.32|3.39|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.75|4|60|50|40|4|37|-0.0066|-0.0751|0.03|-0.1037|0.0746|18.3273|2.7154|2025-07-10|15/05/2025||1.22||305600000|38.990001678467|1|2025-04-11|15/02/2025||0.8187||288400000|38.990001678467|1|2025-02-14|15/11/2024|-2.34|0.78|284470000|267100000|50.040000915527|1|2024-10-11|15/08/2024|1.46|1.09|292750000|296880000|46.439998626709|1|2024-07-11|15/05/2024|1.13|1.13|303740000|303740000|42.700000762939|1|2024-04-12|15/02/2024|0.71|0.71|278640000|278640000|50.139999389648|1|2024-02-15|15/11/2023|0.67|0.67|280030000|280030000|58.340000152588|1|2023-10-11|15/08/2023|1.59|1.59|298080000|298080000|56.639999389648|1|2023-07-11|15/05/2023|1.24|1.24|305220000|305220000|61.360000610352|1|2023-04-12|15/02/2023|0.75|0.75|286000000|286000000|61.099998474121|1|2023-02-16|15/11/2022|0.29|0.29|241970000|241970000|73.48999786377|1|2022-10-07|15/08/2022|0.92|0.92|171540000|171540000|58.119998931885|1|2022-07-08|15/05/2022|1.17|1.17|162520000|162520000|55.189998626709|1|2022-04-08|15/02/2022|0.68|0.68|140490000|140490000|54.409999847412|1|2022-02-17|15/11/2021|1|1|146290000|146290000|55.430000305176|1|2021-10-08|15/08/2021|0.98|0.98|150800000|150800000|69.099998474121|1|2021-07-09|15/05/2021|0.93|0.93|135860000|135860000|54.259998321533|1|2021-04-09|15/02/2021|0.54|0.54|118960000|118960000|56.169998168945|1|2021-02-18|15/11/2020|0.81|0.81|127160000|127160000|50.5|1|2020-10-09|15/08/2020|0.93|0.93|135370000|135370000|37.380001068115|1
2025-04-07 06:13:12|08905|24590|/equities/mullen-group-ltd|TSX|MTL|CAD|Industrials|Freight \u0026 Logistics Services|Canada|CA6252841045|8070|Mullen Group Ltd.|1.07B|1070000000.0000001|12.19|277791|-18.24|-16.06|11.86-12.22|12.19|87670714|1.79|9.51|1.99B|1990000000|1.28|0.84|6.89|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.78|10|21|15|48|4|45|0.0045|0.0266|-0.0071|0.1099|0.013|30.0358|0.9598|2025-07-17|15/06/2025||0.3559||536560000|12.189999580383|1|2025-04-23|15/03/2025||0.2516||505160000|12.189999580383|1|2025-02-13|15/12/2024|0.21|0.2971|499100000|518110000|14.220000267029|1|2024-10-24|15/09/2024|0.41|0.3604|532000000|523680000|14.189999580383|1|2024-07-25|15/06/2024|0.36|0.3048|495600000|494180000|13.270000457764|1|2024-04-25|15/03/2024|0.25|0.25|462600000|462600000|14.430000305176|1|2024-02-15|15/12/2023|0.32|0.32|498600000|498600000|15.35000038147|1|2023-10-19|15/09/2023|0.42|0.42|504000000|504000000|13.390000343323|1|2023-07-20|15/06/2023|0.39|0.39|494300000|494300000|15.25|1|2023-04-27|15/03/2023|0.33|0.33|497800000|497800000|14.050000190735|1|2023-02-09|15/12/2022|0.62|0.62|502700000|502700000|14.310000419617|1|2022-10-20|15/09/2022|0.39|0.39|518400000|518400000|14.670000076294|1|2022-07-21|15/06/2022|0.43|0.43|521500000|521500000|11.739999771118|1|2022-04-20|15/03/2022|0.17|0.17|456900000|456900000|12.89999961853|1|2022-02-09|15/12/2021|0.21|0.21|441900000|441900000|12.010000228882|1|2021-10-27|15/09/2021|0.18|0.1975|432500000|408600000|14.029999732971|1|2021-07-21|15/06/2021|0.23|0.16|312500000|308850000|12.5|1|2021-04-21|15/03/2021|0.13|0.095|290500000|297790000|13.479999542236|1|2021-02-10|15/12/2020|0.1|0.15|297700000|292150000|11.170000076294|1|2020-10-21|15/09/2020|0.26|0.145|290900000|278840000|9.3599996566772|1
2025-04-07 06:13:24|08906|24592|/equities/national-bank-of-canada|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.005|0.0204|0.0689|0.032|0.0135|10.4638|0|2025-05-28|15/04/2025||2.41||3250000000|112.95999908447|1|2025-02-26|15/01/2025|2.93|2.68|3230000000|3060000000|127.44000244141|1|2024-12-04|15/10/2024|2.58|2.55|2990000000|2930000000|140.75999450684|1|2024-08-28|15/07/2024|2.68|2.47|2980000000|2860000000|119.88999938965|1|2024-05-29|15/04/2024|2.54|2.54|2840000000|2840000000|113.01000213623|1|2024-02-28|15/01/2024|2.59|2.59|2820000000|2820000000|103.66999816895|1|2023-12-01|15/10/2023|2.44|2.44|2760000000|2760000000|89.919998168945|1|2023-08-30|15/07/2023|2.21|2.21|2580000000|2580000000|100.4700012207|1|2023-05-31|15/04/2023|2.38|2.38|2610000000|2610000000|100.12000274658|1|2023-03-01|15/01/2023|2.56|2.56|2710000000|2710000000|100.2200012207|1|2022-11-30|15/10/2022|2.08|2.08|2430000000|2430000000|98.419998168945|1|2022-08-24|15/07/2022|2.35|2.35|2480000000|2480000000|92.330001831055|1|2022-05-27|15/04/2022|2.55|2.55|2490000000|2490000000|94.879997253418|1|2022-02-25|15/01/2022|2.65|2.65|2530000000|2530000000|100.83000183105|1|2021-12-01|15/10/2021|2.21|2.21|2250000000|2240000000|99.269996643066|1|2021-08-25|15/07/2021|2.36|2.36|2300000000|2300000000|99.690002441406|1|2021-05-28|15/04/2021|2.25|2.25|2240000000|2240000000|96.970001220703|1|2021-02-24|15/01/2021|2.15|2.15|2220000000|2220000000|75.809997558594|1|2020-12-02|15/10/2020|1.69|1.69|2000000000|2000000000|73.430000305176|1|2020-08-26|15/07/2020|1.66|1.66|1970000000|1970000000|68.050003051758|1
2025-04-07 06:13:32|08907|49233|/equities/nexgen-energy-ltd.|TSX|NXE|CAD|Energy|Uranium|Canada|CA65340P1062|133|NexGen Energy Ltd.|3.37B|3370000000|5.92|1796981|-48.34|-12.51|5.755-6.16|6.32|569088514|1.83|-49.29|||-0.14|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.219|14|16|11|36|4|32|-0.0118|0.0234|-1|-0.2558|0|-36.1988|0|2025-08-06|15/06/2025||-0.0343|||5.9200000762939|1|2025-05-01|15/03/2025||-0.0343|||5.9200000762939|1|2025-03-04|15/12/2024|-0.04|-0.0435|0.00||6.9400000572205|1|2024-11-08|15/09/2024|-0.02|-0.042|0.00||10.220000267029|1|2024-08-07|15/06/2024|-0.02|-0.04|||7.5199999809265|1|2024-05-08|15/03/2024|-0.06|-0.06|||12|1|2024-03-07|15/12/2023|0.29|0.29|||10.340000152588|1|2023-11-02|15/09/2023|-0.11|-0.11|||8.4099998474121|1|2023-08-08|15/06/2023|-0.04|-0.04|||6.4200000762939|1|2023-05-04|15/03/2023|-0.01|-0.01|||5.1100001335144|1|2023-02-26|15/12/2022|-0.05|-0.05|||5.5900001525879|1|2022-11-06|15/09/2022|-0.05|-0.05|||5.5599999427795|1|2022-08-07|15/06/2022|-0.02|-0.02|||5.460000038147|1|2022-05-05|15/03/2022|-0.05|-0.05|||6.5|1|2022-02-27|15/12/2021|-0.03|-0.03|0.00|0.00|6.0700001716614|1|2021-11-07|15/09/2021|-0.04|-0.04|||7.3499999046326|1|2021-08-11|15/06/2021|-0.04|-0.04|||5.0900001525879|1|2021-05-10|15/03/2021|0.17|-0.17|||5.8000001907349|1|2021-03-10|15/12/2020|-0.02|-0.03|||4.0999999046326|1|2020-11-12|15/09/2020|-0.03|-0.04|||2.5099999904633|1
2025-04-07 06:13:43|08908|42990|/equities/new-flyer-industries-inc|TSX|NFI|CAD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Canada|CA62910L1022|9000|NFI Group Inc|810.36M|810360000|10.55|356802|-13.24|-19.55|10.19-11.04|11.18|77176763|1.36|-306.97|3.12B|3120000000|-0.03|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.5856|3|13.1801|7.9166|41|4|38|0.0322|-0.3093|0.0071|-0.47|0.0446|-7.1|0.8916|2025-07-30|15/06/2025||0.155||950550000|10.550000190735|1|2025-05-01|15/03/2025||0.1||887770000|10.550000190735|1|2025-03-13|15/12/2024|0.11|0.052|837000000|856120000|10.989999771118|1|2024-11-06|15/09/2024|-0.04|0.0546|711000000|814630000|16.39999961853|1|2024-07-31|15/06/2024|0.03|-0.0167|851000000|787230000|16.819999694824|1|2024-05-02|15/03/2024|-0.13|-0.13|723000000|723000000|11.289999961853|1|2024-02-29|15/12/2023|-0.05|-0.05|792000000|792000000|12.460000038147|1|2023-11-08|15/09/2023|-0.41|-0.41|710000000|710000000|12.970000267029|1|2023-08-16|15/06/2023|-0.46|-0.46|660000000|660000000|11.710000038147|1|2023-05-04|15/03/2023|-0.49|-0.49|524000000|524000000|8.039999961853|1|2023-03-01|15/12/2022|-0.31|-0.31|682600000|682600000|9.1300001144409|1|2022-11-15|15/09/2022|-0.63|-0.63|514000000|514000000|10.029999732971|1|2022-08-03|15/06/2022|-0.64|-0.64|398000000|398000000|13.300000190735|1|2022-05-05|15/03/2022|-0.54|-0.54|459000000|459000000|11.479999542236|1|2022-03-10|15/12/2021|-0.21|-0.21|695000000|695000000|19.329999923706|1|2021-11-03|15/09/2021|-0.16|-0.2167|492000000|507020000|24.89999961853|1|2021-08-04|15/06/2021|0.12|-0.0275|583000000|579670000|27.090000152588|1|2021-05-06|15/03/2021|0.09|-0.0873|574100000|539020000|27.590000152588|1|2021-03-04|15/12/2020|0.13|0.14|711500000|671390000|28.89999961853|1|2020-11-11|15/09/2020|0.12|-0.06||520850000|17.280000686646|1
2025-04-07 06:13:52|08909|24600|/equities/northland-power-inc|TSX|NPI|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA6665111002|1150|Northland Power Inc.|4.84B|4840000000|18.56|1148980|-16.77|-24.88|18.49-19.45|19.54|261000107|0.53|17.98|2.36B|2360000000|1.03|1.2|6.47|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|27.82|14|35|23.5|48|4|45|-0.0016|-0.5566|0.0835|-0.2406|0.0451|17.1773|4.7722|2025-08-07|15/06/2025||0.1544||535960000|18.559999465942|1|2025-05-07|15/03/2025||0.5882||704040000|18.559999465942|1|2025-02-27|15/12/2024|0.49|0.38|571870000|583140000|19.020000457764|1|2024-11-13|15/09/2024|-0.7|0.15|490500000|488200000|20.120000839233|1|2024-08-14|15/06/2024|0.95|0.95|528970000|528970000|23.299999237061|1|2024-05-16|15/03/2024|0.29|0.29|754920000|754920000|22.670000076294|1|2024-02-22|15/12/2023|-1.13|-1.13|626220000|626220000|23.709999084473|1|2023-11-10|15/09/2023|0.14|0.14|513290000|513290000|22.020000457764|1|2023-08-11|15/06/2023|0.01|0.01|471550000|471550000|24.270000457764|1|2023-05-09|15/03/2023|0.27|0.27|621720000|621720000|32.119998931885|1|2023-02-24|15/12/2022|1.12|1.12|641120000|641120000|33.130001068115|1|2022-11-10|15/09/2022|0.33|0.33|555850000|555850000|39.75|1|2022-08-12|15/06/2022|1.01|1.01|556790000|556790000|44.090000152588|1|2022-05-11|15/03/2022|0.99|0.99|695050000|695050000|37.659999847412|1|2022-02-25|15/12/2021|0.45|0.45|640090000|640090000|37.669998168945|1|2021-11-11|15/09/2021|-0.05|-0.05|432080000|432080000|38.389999389648|1|2021-08-11|15/06/2021|-0.08|-0.08|408320000|408320000|42.029998779297|1|2021-05-12|15/03/2021|0.44|0.44|612770000|612770000|38.569999694824|1|2021-02-23|15/12/2020|0.11|0.11|492830000|492830000|47.25|1|2020-11-11|15/09/2020|0.4|0.4|470870000|470870000|43.310001373291|1
2025-04-07 06:14:01|08910|24606|/equities/oceanagold-corp|TSX|OGC|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA6752221037|2158|OceanaGold Corporation|3.12B|3120000000|4.44|2189597|38.32|-4.83|4.355-4.62|4.69|702028036|1.68|11.99|1.29B|1290000000|0.26|0.03|0.63|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|4.253|10|4.891|3.338|33|4|32|-0.0008|0.2986|0.0282|0.3048|0.0477|13.771|2.8341|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1|2022-04-28|15/03/2022|0.1406|0.0863|365140000|299550000|2.9500000476837|1|2022-02-23|15/12/2021|0.0515|0.0348|268480000|264380000|2.1199998855591|1|2021-10-28|15/09/2021|0.0868|0.0275|253610000|221900000|2.3800001144409|1|2021-07-28|15/06/2021|0.0624|0.0622|227950000|227280000|2.2999999523163|1|2021-04-28|15/03/2021|0.0246|0.0369|183180000|183060000|2.1500000953674|1|2021-02-18|15/12/2020|0.00|-0.0001|212080000|193460000|2.170000076294|1|2020-10-29|15/09/2020|-0.0533|-0.0164|130530000|190510000|1.8500000238419|1|2020-07-30|15/06/2020|-0.067|-0.05|128320000|146650000|3.670000076294|1|2020-05-14|15/03/2020|-0.0282|-0.02|194540000|201120000|2.5099999904633|1|2020-02-20|15/12/2019|0.00|0.01|201140000|206520000|2.5699999332428|1|2019-10-31|15/09/2019|-0.0131|0.01|175630000|179630000|3.0599999427795|1|2019-07-25|15/06/2019|0.0396|0.03|245210000|237870000|3.8800001144409|1|2019-04-29|15/03/2019|0.0269|0.04|241460000|261920000|3.9400000572205|1|2019-02-19|15/12/2018|0.0265|0.04|243040000|245270000|4.25|1|2018-10-25|15/09/2018|0.0393|0.05|244540000|240530000|3.8699998855591|1|2018-07-26|15/06/2018|0.0914|0.08|268660000|279230000|3.829999923706|1|2018-04-26|15/03/2018|0.0772|0.09|253380000|253210000|3.4500000476837|1|2018-02-22|15/12/2017|0.1778|0.15|312640000|227300000|3.2200000286102|1
2025-04-07 06:14:12|08911|960813|/equities/organigram-holdings-inc|TSX|OGI|CAD|Healthcare|Healthcare Providers \u0026 Services|Canada|CA68617J1003|1093|OrganiGram Holdings Inc|176.59M|176590000|1.32|239682|-54.17|-3.08|1.28-1.355|1.39|133779483|1.04|-3.55|166.12M|166120000|-0.51|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.83|5|3.5|2|39|4|36|0.0058|1.3887|-0.0494|1.6279|0.204|-18.1374|66.3744|2025-07-10|15/05/2025||-0.0266||65310000|1.3200000524521|1|2025-04-15|15/02/2025||-0.0362||61270000|1.3200000524521|1|2025-02-11|15/11/2024|-0.028|-0.0187|48120000|45760000|2.5|1|2024-12-18|15/08/2024|-0.045|-0.0349|44700000|44480000|2.2799999713898|1|2024-08-13|15/05/2024|0.028|-0.0677|41060000|39380000|1.9900000095367|1|2024-05-14|15/02/2024|-0.227|-0.0867|37630000|37640000|2.5099999904633|1|2024-02-13|15/11/2023|-0.1751|0.32|36460000|46080000|2.8900001049042|1|2023-12-19|15/08/2023|-0.4065|-0.13|46040000|39550000|1.75|1|2023-07-14|15/05/2023|-2.65|-0.05|32790000|42690000|2.4900000095367|1|2023-04-11|15/02/2023|-0.0841|-0.02|39490000|43640000|3.7599999904633|1|2023-01-12|15/11/2022|0.0866|-0.0186|43320000|43500000|4.4000000953674|1|2022-11-29|15/08/2022|-0.08|-0.0217|45480000|42820000|5.2399997711182|1|2022-07-14|15/05/2022|-0.0322|-0.02|38120000|33740000|5.5199999809265|1|2022-04-12|15/02/2022|-0.04|-0.01|31840000|31670000|7.5999999046326|1|2022-01-11|15/11/2021|-0.0152|-0.0343|30380000|29200000|8.7600002288818|1|2021-11-23|15/08/2021|-0.3131|-0.0414|24870000|23430000|9.4799995422363|1|2021-07-13|15/05/2021|-0.0537|-0.0364|20320000|17160000|13.119999885559|1|2021-04-13|15/02/2021|-1.02|-0.0439|14640000|19120000|14|1|2021-01-12|15/11/2020|-0.68|-0.037|19330000|20430000|9.1199998855591|1|2020-11-30|15/08/2020|-0.796|-0.0326|20400000|20800000|6.8000001907349|1
2025-04-07 06:14:23|08912|42743|/equities/braeval-mining-corporation|TSX|OSK|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA6882811046|37||1.87B|1870000000|4.9|2931811|63.33|-4.9|4.89-4.9|4.9|381733275|1.42|-350|||-0.014|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|27|-0.0059|0.1956|-1|-0.8149|0|-24.4181|0|2025-03-05|15/12/2024||-0.01||0.00|4.9000000953674|1|2024-11-06|15/09/2024||-0.01||0.00|4.9000000953674|1|2024-08-07|15/06/2024|0.005|||0.00|2.960000038147|1|2024-05-02|15/03/2024|-0.0167|-0.02||0.00|3.0999999046326|1|2024-03-04|15/12/2023|-0.015|-0.01||0.00|2.6300001144409|1|2023-11-08|15/09/2023|0.02|0.02||0.00|2.6400001049042|1|2023-08-15|15/06/2023|-0.01|0.02||0.00|2.7599999904633|1|2023-05-10|15/03/2023|-0.02|-0.02|0.00|0.00|3.4700000286102|1|2023-03-09|15/12/2022|-0.02|-0.02|0.00|0.00|2.9500000476837|1|2022-11-17|15/09/2022|-0.02|-0.02|0.00|0.00|3.7000000476837|1|2022-08-16|15/06/2022|-0.02|-0.02|0.00||2.9900000095367|1|2022-05-11|15/03/2022|0.06|0.06|||3.710000038147|1|2022-03-04|15/12/2021|-0.01|-0.01|||4.0700001716614|1|2021-11-18|15/09/2021|-0.02|-0.02|||3.329999923706|1|2021-08-10|15/06/2021|0.00||||2.960000038147|1|2021-05-10|15/03/2021|0.00|-0.02|||3.289999961853|1|2021-03-12|15/12/2020|0.00||||2.9500000476837|1|2020-11-13|15/09/2020|-0.03|-0.03|||3.8599998950958|1|2020-08-12|15/06/2020|0.03|0.03|||3.6400001049042|1|2020-05-06|15/03/2020|-0.03|-0.04|||3.6199998855591|1
2025-04-07 06:14:33|08913|40498|/equities/parex-resources-inc|TSX|PXT|CAD|Energy|Oil \u0026 Gas|Canada|CA69946Q1046|448|Parex Resources Inc|1.11B|1110000000|11.34|660889|-50.72|-24.88|11.22-12.47|12.85|97954136|1.41|13.3|1.09B|1090000000|0.6|1.54|13.58|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.43|6|17.6|15|43|4|40|-0.0008|-1.0931|0.0647|0.7047|0.089|13.661|2.3167|2025-05-07|15/03/2025|||||11.340000152588|1|2025-03-05|15/12/2024|-0.7|1.15|||12.579999923706|1|2024-11-06|15/09/2024|0.65|0.7982|||13.25|1|2024-07-31|15/06/2024|0.04|0.79|||20.409999847412|1|2024-05-08|15/03/2024|0.58|0.58|337000000|337000000|23.709999084473|1|2024-02-29|15/12/2023|1.28|1.28|374000000|374000000|21.889999389648|1|2023-11-07|15/09/2023|1.13|1.13|384000000|384000000|27.60000038147|1|2023-08-02|15/06/2023|0.95|0.95|328000000|328000000|28.89999961853|1|2023-05-10|15/03/2023|0.96|0.96||404400000|28.229999542236|1|2023-03-08|15/12/2022|2.29|2.29|396100000|396100000|23.110000610352|1|2022-11-03|15/09/2022|0.59|0.59|||21.489999771118|1|2022-08-03|15/06/2022|1.24|1.24|||23.920000076294|1|2022-05-11|15/03/2022|1.29|1.29|||23.690000534058|1|2022-03-02|15/12/2021|0.8|0.8||284800000|28.889999389648|1|2021-11-03|15/09/2021|0.55|0.55|272480000|272480000|24.030000686646|1|2021-08-04|15/06/2021|0.72|0.72|247320000|247320000|20.35000038147|1|2021-05-05|15/03/2021|0.37|0.37|222060000|222060000|23.159999847412|1|2021-03-03|15/12/2020|0.42|0.42|167260000|167260000|20.700000762939|1|2020-11-04|15/09/2020|0.26|0.2||146230000|13.039999961853|1|2020-08-05|15/06/2020|-0.04|0.14||80410000|16.790000915527|1
2025-04-07 06:14:43|08914|24618|/equities/parkland-fuel-corp|TSX|PKI|CAD|Energy|Oil \u0026 Gas|Canada|CA70137W1086|4635|Parkland Fuel Corporation|5.55B|5550000000|31.88|954786|-24.37|-43.99|31.5-33.72|34.02|173987863|1.35|43.51|28.3B|28300000000|0.73|1.44|4.52|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|47.17|12|55|42|48|4|45|-0.003|-0.0005|-0.0169|0.43|0.0463|37.2631|0.4291|2025-07-31|15/06/2025||0.7055||7420000000|31.879999160767|1|2025-04-30|15/03/2025||0.5787||7140000000|31.879999160767|1|2025-03-05|15/12/2024|0.57|0.6822|6730000000|7640000000|35.099998474121|1|2024-10-30|15/09/2024|0.6|0.5877|7130000000|7570000000|33.619998931885|1|2024-07-31|15/06/2024|0.88|0.8484|7500000000|7930000000|38.479999542236|1|2024-05-01|15/03/2024|0.25|0.25|6940000000|6940000000|42.409999847412|1|2024-02-27|15/12/2023|0.84|0.84|7750000000|7750000000|47.689998626709|1|2023-11-01|15/09/2023|1.28|1.28|8870000000|8870000000|41.970001220703|1|2023-08-03|15/06/2023|0.73|0.73|7820000000|7820000000|35.599998474121|1|2023-05-03|15/03/2023|0.64|0.64|8160000000|8160000000|31.469999313354|1|2023-03-02|15/12/2022|0.67|0.67|8720000000|8720000000|29.889999389648|1|2022-11-02|15/09/2022|0.31|0.31|9520000000|9520000000|28|1|2022-08-04|15/06/2022|0.52|0.52|9720000000|9720000000|35.889999389648|1|2022-05-05|15/03/2022|0.87|0.87|7610000000|7610000000|38.279998779297|1|2022-03-03|15/12/2021|0.15|0.15|6290000000|6290000000|31.950000762939|1|2021-11-03|15/09/2021|0.7|0.6437|6010000000|5040000000|36.599998474121|1|2021-08-05|15/06/2021|-0.38|0.4812|5020000000|4230000000|40.099998474121|1|2021-05-03|15/03/2021|0.2|0.4397|4230000000|3940000000|39.479999542236|1|2021-03-04|15/12/2020|0.35|0.3985|3470000000|3950000000|39.970001220703|1|2020-11-03|15/09/2020|0.51|0.273|3510000000|3810000000|33.119998931885|1
2025-04-07 06:14:55|08915|24623|/equities/power-corp-of-canada|TSX|POW|CAD|Financials|Insurance|Canada|CA7392391016|30000|Power Corporation Of Canada|32.56B|32560000000.000004|50.78|2624229|34.91|-52.09|49.42-50.99|51.71|642327541|1.05|11.67|36.39B|36390000000|4.34|2.45|4.82|2025-05-13 00:00:00|2025-05-13|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|53.81|8|62|44.5|49|4|46|0.0014|0.0532|0.1347|0.0518|0.2241|10.1465|0.6511|2025-08-07|15/06/2025||1.28||4130000000|50.779998779297|1|2025-05-13|15/03/2025||1.23||4040000000|50.779998779297|1|2025-03-19|15/12/2024|1.28|1.2|5070000000|3910000000|49.080001831055|1|2024-11-12|15/09/2024|0.84|1.14|4270000000|3820000000|46.580001831055|1|2024-08-08|15/06/2024|1.17|1.13|4570000000|3630000000|36.459999084473|1|2024-05-08|15/03/2024|1.12|1.12|4510000000|4510000000|38.979999542236|1|2024-03-20|15/12/2023|0.89|0.89|3640000000|3640000000|39.159999847412|1|2023-11-13|15/09/2023|1.52|1.52|||34.090000152588|1|2023-08-10|15/06/2023|1.27|1.27|||38.110000610352|1|2023-05-03|15/03/2023|0.77|0.77|5040000000||36.360000610352|1|2023-03-16|15/12/2022|0.59|0.59|12890000000||34.869998931885|1|2022-11-09|15/09/2022|0.63|0.63|11190000000||32.099998474121|1|2022-08-05|15/06/2022|0.87|0.87|8010000000||34.830001831055|1|2022-05-11|15/03/2022|0.76|0.76|8440000000||35.479999542236|1|2022-03-17|15/12/2021|1|1|17810000000||38.869998931885|1|2021-11-10|15/09/2021|1.1|0.9401|16910000000||42.75|1|2021-08-06|15/06/2021|1.51|0.941|17400000000||40.790000915527|1|2021-05-13|15/03/2021|1.16|0.7429|11560000000||36.830001831055|1|2021-03-17|15/12/2020|0.93|0.8252|16260000000||32.560001373291|1|2020-11-11|15/09/2020|0.65|0.7162|13130000000||28.209999084473|1
2025-04-07 06:15:07|08916|943642|/equities/prairiesky-royalty-ltd|TSX|PSK|CAD|Energy|Oil \u0026 Gas|Canada|CA7397211086|75|PrairieSky Royalty Ltd|5.7B|5700000000|23.86|384070|-14.33|-30.66|23.54-25.84|25.79|238951940|1.71|26.64|470.3M|470300000|0.9|1.04|4.36|2025-04-14 00:00:00|2025-04-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|31|11|35|25.5|42|4|39|0.0018|-0.0497|0.0127|-0.0129|0.0508|59.3224|17.0977|2025-07-14|15/06/2025||0.24|||23.860000610352|1|2025-04-14|15/03/2025||0.23|||23.860000610352|1|2025-02-10|15/12/2024|0.25|0.3|135600000|121000000|27.229999542236|1|2024-10-28|15/09/2024|0.2|0.36|117300000|106000000|28.040000915527|1|2024-07-15|15/06/2024|0.25|0.25|135600000|135600000|27.950000762939|1|2024-04-22|15/03/2024|0.2|0.2|120700000|120700000|27.729999542236|1|2024-02-12|15/12/2023|0.28|0.28|136600000|136600000|22.049999237061|1|2023-10-23|15/09/2023|0.23|0.23|133100000|133100000|24.200000762939|1|2023-07-17|15/06/2023|0.2|0.2|117400000|117400000|25.069999694824|1|2023-04-17|15/03/2023|0.24|0.24|126100000|126100000|22.180000305176|1|2023-02-06|15/12/2022|0.28|0.28|150600000|150600000|22.629999160767|1|2022-10-24|15/09/2022|0.32|0.32|154700000|154700000|19.989999771118|1|2022-07-18|15/06/2022|0.46|0.46|198100000|198100000|16.430000305176|1|2022-04-18|15/03/2022|0.27|0.27|139900000|139900000|18.360000610352|1|2022-02-07|15/12/2021|0.19|0.19|100600000|100600000|17.159999847412|1|2021-10-25|15/09/2021|0.15|0.15|78100000|78100000|15.819999694824|1|2021-07-19|15/06/2021|0.12|0.12|69800000|69800000|13.640000343323|1|2021-04-19|15/03/2021|0.08|0.08|59500000|59500000|13.920000076294|1|2021-02-08|15/12/2020|0.06|0.06|47000000|47000000|11.220000267029|1|2020-10-26|15/09/2020|0.04|0.04|43500000|43500000|8.670000076294|1
2025-04-07 06:15:19|08917|25066|/equities/premium-brands-holdings-corp|TSX|PBH|CAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Canada|CA74061A1084|11524|Premium Brands Holdings Corporation|3.42B|3420000000|76.53|93705|-13.58|-97.1|76.3-79.2|79.18|44707529|0.91|27.97|6.47B|6470000000|2.74|3.4|4.44|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|102.36|11|120|88|49|4|46|0.0114|-0.0539|0.0158|0.1543|0.0417|32.3911|1.1484|2025-08-07|15/06/2025||1.5||1880000000|76.529998779297|1|2025-05-19|15/03/2025||0.7211||1590000000|76.529998779297|1|2025-03-21|15/12/2024|1.05|1.06|1640000000|1600000000|75.25|1|2024-11-06|15/09/2024|1.11|1.38|1670000000|1740000000|84.730003356934|1|2024-08-08|15/06/2024|1.28|1.3|1700000000|1700000000|87.419998168945|1|2024-05-13|15/03/2024|0.54|0.54|1460000000|1460000000|89.139999389648|1|2024-03-15|15/12/2023|0.85|0.85|1550000000|1550000000|90.5|1|2023-11-14|15/09/2023|1.27|1.27|1640000000|1640000000|89.709999084473|1|2023-08-14|15/06/2023|1.27|1.27|1630000000|1630000000|112.80000305176|1|2023-05-15|15/03/2023|0.64|0.64|1430000000|1430000000|99.550003051758|1|2023-03-16|15/12/2022|1.19|1.19|1630000000|1630000000|93.050003051758|1|2022-11-03|15/09/2022|1.37|1.37|1620000000|1620000000|79.660003662109|1|2022-08-05|15/06/2022|1.38|1.38|1520000000|1520000000|101.31999969482|1|2022-05-06|15/03/2022|0.88|0.88|1250000000|1250000000|104.58999633789|1|2022-03-10|15/12/2021|1.19|1.19|1350000000|1350000000|105.2799987793|1|2021-11-04|15/09/2021|1.33|1.34|1340000000|1310000000|134.60000610352|1|2021-08-05|15/06/2021|1.23|1|1230000000|1150000000|126.34999847412|1|2021-05-06|15/03/2021|0.72|0.6257|1010000000|993400000|120.62999725342|1|2021-03-11|15/12/2020|0.86|0.7807|1060000000|1060000000|110.80999755859|1|2020-11-05|15/09/2020|1.07|0.8486|1100000000|1050000000|99.110000610352|1
2025-04-07 06:15:27|08918|25099|/equities/pretium-resources|TSX|PVG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA74139C1023|831||3.61B|3610000000|19.15|837488|0|-19.65|18.86-19.65|19.7|188327174|0.707||441.56M|441560000|-0.21|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|2|25|0.0267|0.2984|0.0603|0.5474|0.0747|-72.2316|9.8631|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1|2022-03-10|15/12/2021||0.175||170700000|19.409999847412|1|2021-11-11|15/09/2021|0.13|0.1496|146830000|157000000|18.129999160767|1|2021-08-12|15/06/2021|0.15|0.1339|152310000|138470000|10.890000343323|1|2021-05-04|15/03/2021|0.14|0.2032|142430000|157300000|13.800000190735|1|2021-02-25|15/12/2020|0.28|0.24|169580000|157100000|13.279999732971|1|2020-10-29|15/09/2020|0.36|0.21||146850000|15.289999961853|1|2020-08-05|15/06/2020|0.19|0.15||152900000|13.380000114441|1|2020-04-30|15/03/2020|0.20|0.12||131030000|11.289999961853|1|2018-08-10|15/06/2018|0.34|0.19||141200000|10.159999847412|1|2018-05-10|15/03/2018|0.04|0.07|114330000|126710000|8.670000076294|1|2018-03-08|15/12/2017|0.09|0.05|137440000|82250000|8.6499996185303|1|2017-11-10|15/09/2017|-0.04|0.09|70880000|85490000|14.550000190735|1|2017-08-11|15/06/2017|-0.01|-0.03|70880000||10.779999732971|1|2017-05-11|15/03/2017|-0.02|-0.03|70880000||12.180000305176|1|2017-03-09|15/12/2016|-0.07|-0.02|||12.529999732971|1|2016-11-03|15/09/2016|-0.11|-0.04|||13.300000190735|1|2016-08-08|15/06/2016||-0.02|||15.220000267029|1|2016-05-05|15/03/2016|-0.10|-0.03|||9.6400003433228|1
2025-04-07 06:15:35|08919|24632|/equities/quebecor-inc|TSX|QBRb|CAD|Technology|Telecommunications Services|Canada|CA7481932084|11000|Quebecor Inc Class B|8.56B|8560000000.000001|36.77|964636|23.35|-38.26|36.65-37.8|37.58|231587735|0.31|11.57|5.64B|5640000000|3.23|1.4|3.81|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|38.88|13|45|36|49|4|46|0.0128|0.2919|0.0082|0.0255|0.002|15.4865|1.6778|2025-08-07|15/06/2025||0.9068||1390000000|36.770000457764|1|2025-05-08|15/03/2025||0.732||1360000000|36.770000457764|1|2025-02-27|15/12/2024|0.8|0.7316|1500000000|1490000000|32.939998626709|1|2024-11-07|15/09/2024|0.82|0.8184|1390000000|1410000000|34.490001678467|1|2024-08-08|15/06/2024|0.89|0.83|1390000000|1410000000|32|1|2024-05-09|15/03/2024|0.71|0.71|1360000000|1360000000|28.75|1|2024-02-22|15/12/2023|0.73|0.73|1500000000|1500000000|31.520000457764|1|2023-11-09|15/09/2023|0.88|0.88|1420000000|1420000000|30.139999389648|1|2023-08-10|15/06/2023|0.79|0.79|1400000000|1400000000|31.14999961853|1|2023-05-11|15/03/2023|0.59|0.59|1120000000|1120000000|33.819999694824|1|2023-02-23|15/12/2022|0.69|0.69|1190000000|1190000000|32.479999542236|1|2022-11-03|15/09/2022|0.75|0.75|1140000000|1140000000|25.719999313354|1|2022-08-04|15/06/2022|0.68|0.68|1120000000|1120000000|27.520000457764|1|2022-05-12|15/03/2022|0.54|0.54|1090000000|1090000000|28.110000610352|1|2022-02-24|15/12/2021|0.66|0.66|1180000000|1180000000|29.620000839233|1|2021-11-04|15/09/2021|0.73|0.73|1150000000|1150000000|30.340000152588|1|2021-08-05|15/06/2021|0.65|0.65|1130000000|1130000000|32.409999847412|1|2021-05-13|15/03/2021|0.52|0.52|1090000000|1090000000|33.409999847412|1|2021-02-25|15/12/2020|0.66|0.66|1150000000|1150000000|31.920000076294|1|2020-11-05|15/09/2020|0.69|0.69|1110000000|1110000000|31.450000762939|1
2025-04-07 06:15:43|08920|1029163|/equities/real-matters|TSX|REAL|CAD|Real Estate|Real Estate Operations|Canada|CA75601Y1007|665|Real Matters Inc|416.84M|416840000|5.64|69304|-2.59|-9.46|5.47-5.65|5.7|73907566|0.78|49.17|178.26M|178260000|0.08|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.67|6|8.31|4.51|29|4|26|-0.0066|-0.5154|0.2464|0.0879|-0.0431|36.8796|7.3692|2025-07-31|15/06/2025||0.0372||16210000|5.6399998664856|1|2025-04-30|15/03/2025||0.0061||12870000|5.6399998664856|1|2025-01-30|15/12/2024|0.00|0.02|10900000|12660000|6.5999999046326|1|2024-11-21|15/09/2024|0.01|0.008|12000000|12920000|6.7399997711182|1|2024-08-01|15/06/2024|0.02|0.0129|13100000|13000000|7.6199998855591|1|2024-05-07|15/03/2024|0.02|0.02|11500000|11500000|4.9499998092651|1|2024-02-01|15/12/2023|-0.02|-0.02|9700000|9700000|6.9899997711182|1|2023-11-17|15/09/2023|0.01|0.01|11200000|11200000|5.25|1|2023-07-28|15/06/2023|0.01|0.01|12100000|12100000|6.6199998855591|1|2023-04-28|15/03/2023|-0.03|-0.03|9900000|9900000|4.4000000953674|1|2023-01-27|15/12/2022|-0.03|-0.03|9800000|9800000|4.3200001716614|1|2022-11-16|15/09/2022|0.00|-0.0143|14400000|14400000|4.210000038147|1|2022-07-28|15/06/2022|-0.03|-0.03|18100000|18100000|4.8400001525879|1|2022-04-28|15/03/2022|0.02|0.02|24200000|24200000|4.7300000190735|1|2022-01-28|15/12/2021|0.04|0.04|28800000|28800000|6.1300001144409|1|2021-11-17|15/09/2021|0.09|0.08|35000000|33930000|9.3699998855591|1|2021-07-28|15/06/2021|0.09|0.1257|38600000|44770000|15.449999809265|1|2021-04-28|15/03/2021|0.15|0.1033|46700000|40510000|17.5|1|2021-01-28|15/12/2020|0.18|0.09||32160000|18.780000686646|1|2020-11-20|15/09/2020|0.24|0.19||45890000|26.35000038147|1
2025-04-07 06:15:55|08921|43058|/equities/richelieu-hardware-ltd.|TSX|RCH|CAD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Canada|CA76329W1032|3000|Richelieu Hardware Ltd.|1.85B|1850000000|33.54|96729|-19.24|-43.2|32.41-33.74|33.17|55299103|1|21.73|1.83B|1830000000|1.54|0.61|1.83|2025-04-10 00:00:00|2025-04-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.25|2|44.5|42|39|4|36|0.0099|0.1647|-0.0007|0.0689|0.0338|21.04|1.4606|2025-07-03|15/05/2025||0.49||518380000|33.540000915527|1|2025-04-10|15/02/2025||0.3268||437340000|33.540000915527|1|2025-01-16|15/11/2024|0.44|0.4|476200000|461710000|37.590000152588|1|2024-10-10|15/08/2024|0.41|0.435|467700000|468700000|39.840000152588|1|2024-07-11|15/05/2024|0.42|0.42|481400000|481400000|38.639999389648|1|2024-04-11|15/02/2024|0.27|0.27|406900000|406900000|41.25|1|2024-01-18|15/11/2023|0.51|0.51|453600000|453600000|47.330001831055|1|2023-10-05|15/08/2023|0.53|0.53|459000000|459000000|40|1|2023-07-06|15/05/2023|0.55|0.55|472100000|472100000|41.680000305176|1|2023-04-06|15/02/2023|0.4|0.4|403000000|403000000|36.759998321533|1|2023-01-19|15/11/2022|0.8|0.8|457500000|457500000|36.970001220703|1|2022-10-06|15/08/2022|0.82|0.82|472880000|472880000|39.110000610352|1|2022-07-07|15/05/2022|0.83|0.83|487940000|487940000|35.139999389648|1|2022-04-07|15/02/2022|0.53|0.53|384470000|384470000|42.639999389648|1|2022-01-20|15/11/2021|0.79|0.79|398200000|398200000|44.659999847412|1|2021-10-07|15/08/2021|0.69|0.69|373300000|373300000|41.360000610352|1|2021-07-08|15/05/2021|0.66|0.66|371380000|371380000|39.650001525879|1|2021-04-08|15/02/2021|0.37|0.37|297580000|297580000|41.919998168945|1|2021-01-21|15/11/2020|0.48|0.48|319000000|319000000|35.388565063477|1|2020-10-08|15/08/2020|0.5|0.5|311170000|311170000|37.169998168945|1
2025-04-07 06:16:03|08922|24642|/equities/russel-metals-inc|TSX|RUS|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA7819036046|3970|Russel Metals Inc.|2.08B|2080000000|36.56|195665|-15.95|-46.87|36.53-38.24|38.64|56929865|1.56|13.4|4.26B|4260000000|2.73|1.68|4.6|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|54.33|6|60|50|48|4|45|0.0213|-0.648|0.0089|-0.555|0.0108|12.2262|0.4451|2025-08-07|15/06/2025||1.05||1250000000|36.560001373291|1|2025-05-12|15/03/2025||0.642||1160000000|36.560001373291|1|2025-02-12|15/12/2024|0.47|0.6282|1040000000|1080000000|41.659999847412|1|2024-11-06|15/09/2024|0.59|0.616|1090000000|1090000000|39.759998321533|1|2024-07-31|15/06/2024|0.84|0.85|1070000000|1090000000|39.919998168945|1|2024-05-01|15/03/2024|0.82|0.82|1060000000|1060000000|38.770000457764|1|2024-02-08|15/12/2023|0.78|0.78|1020000000|1020000000|45.209999084473|1|2023-11-08|15/09/2023|0.99|0.99|1110000000|1110000000|36.299999237061|1|2023-08-10|15/06/2023|1.37|1.37|1190000000|1190000000|37.509998321533|1|2023-05-08|15/03/2023|1.19|1.19|1190000000|1190000000|33.909999847412|1|2023-02-09|15/12/2022|0.93|0.93|1100000000|1100000000|32.150001525879|1|2022-11-09|15/09/2022|1.45|1.45|1270000000|1270000000|30.040000915527|1|2022-08-10|15/06/2022|1.96|1.96|1360000000|1360000000|27.379999160767|1|2022-05-03|15/03/2022|1.56|1.56|1340000000|1340000000|33.680000305176|1|2022-02-10|15/12/2021|1.62|1.62|1150000000|1150000000|32.959999084473|1|2021-11-04|15/09/2021|2.1|2.1|1110000000|1110000000|32.869998931885|1|2021-08-05|15/06/2021|1.88|1.88|1070000000|1070000000|35.729999542236|1|2021-05-04|15/03/2021|1.29|1.29|885400000|885400000|28.360000610352|1|2021-02-10|15/12/2020|-0.14|-0.14|671000000|671000000|26.10000038147|1|2020-11-04|15/09/2020|0.29|0.29|614900000|614900000|18.590000152588|1
2025-04-07 06:16:17|08923|24645|/equities/saputo-inc|TSX|SAP|CAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Canada|CA8029121057|19600|Saputo Inc|10.28B|10280000000|24.56|810884|-8.87|-32.15|24.53-25.59|25.63|418570366|0.29|-63.93|18.85B|18850000000|-0.37|0.76|3.09|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|29.64|11|35|26|49|4|46|0.0051|0.1156|0.0235|0.016|0.0229|21.9628|1.15|2025-08-07|15/06/2025||0.4235||4800000000|24.559999465942|1|2025-06-05|15/03/2025||0.377||4740000000|24.559999465942|1|2025-02-06|15/12/2024|0.39|0.4167|4990000000|4710000000|24.030000686646|1|2024-11-07|15/09/2024|0.37|0.3826|4710000000|4590000000|26.590000152588|1|2024-08-08|15/06/2024|0.39|0.3663|4610000000|4400000000|30.700000762939|1|2024-06-06|15/03/2024|0.37|0.37|4550000000|4550000000|27.920000076294|1|2024-02-08|15/12/2023|0.38|0.38|4270000000|4270000000|28.180000305176|1|2023-11-09|15/09/2023|0.43|0.43|4320000000|4320000000|28.200000762939|1|2023-08-10|15/06/2023|0.36|0.36|4210000000|4210000000|28.190000534058|1|2023-06-08|15/03/2023|0.47|0.47|4470000000|4470000000|34.549999237061|1|2023-02-09|15/12/2022|0.53|0.53|4590000000|4590000000|35.880001068115|1|2022-11-10|15/09/2022|0.42|0.42|4460000000|4460000000|32.799999237061|1|2022-08-04|15/06/2022|0.39|0.39|4330000000|4330000000|31.139999389648|1|2022-06-09|15/03/2022|0.26|0.26|3960000000|3960000000|25.920000076294|1|2022-02-10|15/12/2021|0.33|0.33|3900000000|3900000000|28.110000610352|1|2021-11-04|15/09/2021|0.28|0.3243|3690000000|3670000000|30.090000152588|1|2021-08-05|15/06/2021|0.29|0.2684|3490000000|3340000000|35.950000762939|1|2021-06-03|15/03/2021|0.3|0.3914|3440000000|3660000000|42.049999237061|1|2021-02-04|15/12/2020|0.51|0.4743|3760000000|3870000000|33.840000152588|1|2020-11-05|15/09/2020|0.4|0.4314|3700000000|3710000000|32.650001525879|1
2025-04-07 06:16:27|08924|25146|/equities/seabridge-gold-inc|TSX|SEA|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA8119161054|7|Seabridge Gold Inc.|1.42B|1420000000|14.2|134524|-35.43|-28.39|14.12-15.25|15.61|100219669|0.95|-47.87|||-0.35|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49.45|4|53.9|45|45|4|37|-0.0105|-0.5267|-1|-0.4667|0|-90.4373|0|2025-05-19|15/03/2025|||||14.199999809265|1|2025-03-26|15/12/2024|-0.04|-0.04|||16.920000076294|1|2024-11-11|15/09/2024|-0.04|-0.04|||23.35000038147|1|2024-08-13|15/06/2024|0.51|-0.04|||22.680000305176|1|2024-05-13|15/03/2024|-0.09|-0.09|||20.860000610352|1|2024-03-28|15/12/2023|-0.27|-0.27||0.00|18.75|1|2023-11-14|15/09/2023|-0.06|-0.06||0.00|15.069999694824|1|2023-08-17|15/06/2023|0.11|0.11||0.00|15.25|1|2023-05-17|15/03/2023|-0.13|-0.13|0.00|0.00|19.059999465942|1|2023-03-31|15/12/2022|-0.31|-0.31|0.00|0.00|18.040000915527|1|2022-11-14|15/09/2022|0.06|0.06|0.00|0.00|16.559999465942|1|2022-08-16|15/06/2022|0.24|0.24|0.00|0.00|17.89999961853|1|2022-05-16|15/03/2022|-0.08|-0.08|0.00|0.00|18.280000686646|1|2022-03-24|15/12/2021|-0.11|-0.11|0.00|0.00|24.60000038147|1|2021-11-11|15/09/2021|-0.01|-0.01|0.00|0.00|24.430000305176|1|2021-08-13|15/06/2021|0.19|0.19|0.00|0.00|21.069999694824|1|2021-05-17|15/03/2021|-0.06|-0.06|0.00|0.00|21.920000076294|1|2021-03-25|15/12/2020|-0.31|-0.31|0.00|0.00|21.090000152588|1|2020-11-13|15/09/2020|0.07|0.07|0.00|0.00|25.950000762939|1|2020-08-10|15/06/2020|-0.0778|0.06|||25.430000305176|1
2025-04-07 06:16:38|08925|24650|/equities/shaw-communications|TSX|SJRb|CAD|Technology|Telecommunications Services|Canada|CA82028K2002|9300||20.23B|20230000000|40.48|1990346|0|-40.49|40.47-40.49|40.47|499736779|0.331|31.38|5.41B|5410000000|1.3|1.185|2.93|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||40|4|37|-0.0035|0.0236|-0.0155|0.0436|0.0042|19.7678|2.6822|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1|2023-01-12|15/11/2022|0.34|0.3851|1370000000|1380000000|38.740001678467|1|2022-11-29|15/08/2022|0.34|0.354|1360000000|1370000000|36.680000305176|1|2022-06-30|15/05/2022|0.41|0.3867|1350000000|1360000000|38.340000152588|1|2022-04-13|15/02/2022|0.39|0.4043|1360000000|1380000000|39.060001373291|1|2022-01-12|15/11/2021|0.39|0.3625|1390000000|1390000000|38.060001373291|1|2021-10-29|15/08/2021|0.5|0.3317|1380000000|1380000000|35.909999847412|1|2021-06-30|15/05/2021|0.7|0.34|1380000000|1350000000|35.650001525879|1|2021-04-14|15/02/2021|0.43|0.3371|1390000000|1380000000|33.619998931885|1|2021-01-13|15/11/2020|0.31|0.3162|1370000000|1380000000|22.579999923706|1|2020-10-30|15/08/2020|0.34|0.3127|1350000000|1320000000|22.290000915527|1|2020-07-10|15/05/2020|0.35|0.3|1310000000|1260000000|21.989999771118|1|2020-04-09|15/02/2020|0.32|0.32|1360000000|1350000000|22.840000152588|1|2020-01-13|15/11/2019|0.31|0.33|1380000000|1380000000|26.5|1|2019-10-25|15/08/2019|0.32|0.32|1350000000|1360000000|24.909999847412|1|2019-06-27|15/05/2019|0.44|0.32|1320000000|1340000000|26.659999847412|1|2019-04-09|15/02/2019|0.3|0.3|1320000000|1370000000|27.780000686646|1|2019-01-14|15/11/2018|0.36|0.31|1360000000|1320000000|26.090000152588|1|2018-10-25|15/08/2018|0.39|0.36|1340000000|1350000000|24.450000762939|1
2025-04-07 06:16:48|08926|24988|/equities/leisureworld-senior-care-corp|TSX|SIA|CAD|Healthcare|Healthcare Providers \u0026 Services|Canada|CA82621K1021|12000|Sienna Senior Living Inc|1.51B|1510000000|16.47|304930|25.34|-17.6|16.22-16.73|16.76|91933444|1.18|33.24|893.16M|893160000|0.5|0.94|5.68|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18.58|9|20|17.5|48|4|45|0.0053|-0.2909|0.0052|-0.0112|0.034|83.6546|2.2962|2025-08-07|15/06/2025||||250500000|16.469999313354|1|2025-05-06|15/03/2025||||239400000|16.469999313354|1|2025-02-19|15/12/2024|||246270000|229010000|15.939999580383|1|2024-11-11|15/09/2024|||224780000|208920000|16.969999313354|1|2024-08-08|15/06/2024|||219490000|208500000|15.39999961853|1|2024-05-09|15/03/2024|0.27|0.27|230950000|230950000|14.14999961853|1|2024-02-20|15/12/2023|||387190000|387190000|12.159999847412|1|2023-11-09|15/09/2023|||199840000|199840000|10.569999694824|1|2023-08-10|15/06/2023|||198340000|198340000|11.420000076294|1|2023-05-11|15/03/2023|-0.0047||199610000|199610000|11.159999847412|1|2023-02-23|15/12/2022|-0.09|0.33|193220000|193220000|12.319999694824|1|2022-11-10|15/09/2022|0.03|0.33|189190000|189190000|11.640000343323|1|2022-08-11|15/06/2022|-0.15|0.30|180150000|180150000|13.739999771118|1|2022-05-12|15/03/2022|0.385|0.39|174280000|174280000|13.090000152588|1|2022-02-25|15/12/2021|0.07|0.07|174180000|174180000|15.25|1|2021-11-11|15/09/2021|0.07||170420000|170420000|14.60000038147|1|2021-08-11|15/06/2021|0.02||162670000|162670000|15.789999961853|1|2021-05-12|15/03/2021|0.15||161230000|161230000|15.220000267029|1|2021-02-18|15/12/2020|-0.13|-0.13|168830000|168830000|13.210000038147|1|2020-11-11|15/09/2020|-0.097|-0.1|166850000|166850000|13.359999656677|1
2025-04-07 06:16:57|08927|24659|/equities/silvercorp-metals|TSX|SVM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA82835P1036|1207|Silvercorp Metals Inc|1.02B|1020000000|4.71|515373|-8.54|-7.34|4.57-5.05|5.19|217416492|0.98|9|266.46M|266459999.99999997|0.37|0.03|0.74|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|5.25|4|5.29|5.22|48|4|45|0.0129|-0.1266|-0.1834|-0.0585|0.0915|21.1166|5.0066|2025-08-07|15/06/2025||0.128||94060000|4.710000038147|1|2025-05-22|15/03/2025||0.073||66770000|4.710000038147|1|2025-02-11|15/12/2024|0.12|0.1|83610000|83600000|4.710000038147|1|2024-11-07|15/09/2024|0.09|0.0836|68000000|68000000|6.2300000190735|1|2024-08-13|15/06/2024|0.12|0.12|72170000|72170000|4.3800001144409|1|2024-05-23|15/03/2024|0.03|0.03|42680000|42680000|5.3000001907349|1|2024-02-08|15/12/2023|0.06|0.06|58510000|58510000|3.039999961853|1|2023-11-09|15/09/2023|0.06|0.06|53990000|53990000|2.960000038147|1|2023-08-10|15/06/2023|0.05|0.05|60000000|60000000|3.5699999332428|1|2023-05-25|15/03/2023|0.00|0.032|34150000|34150000|4.5500001907349|1|2023-02-09|15/12/2022|0.07|0.07|58650000|58650000|4.2699999809265|1|2022-11-03|15/09/2022|-0.01|-0.01|51700000|51700000|3.210000038147|1|2022-08-11|15/06/2022|0.06|0.06|63600000|63600000|3.5|1|2022-05-26|15/03/2022|0.02|0.02|41590000|41590000|3.5199999809265|1|2022-02-08|15/12/2021|0.03|0.03|59080000|59080000|4.289999961853|1|2021-11-04|15/09/2021|0.05|0.05|58440000|58440000|5.2399997711182|1|2021-08-05|15/06/2021|0.07|0.07|58820000|58820000|5.9299998283386|1|2021-05-20|15/03/2021|0.04|0.04|35730000|35730000|7.3600001335144|1|2021-02-04|15/12/2020|0.12|0.05||53300000|8.3000001907349|1|2020-11-05|15/09/2020|0.12|0.09||56370000|9.079999923706|1
2025-04-07 06:17:06|08928|978638|/equities/silvercrest-metals-inc|TSX|SIL|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA8283631015|340||2.17B|2170000000|14.63|353534|50.36|-17.09|14.61-15.38|15.01|148656601|1.2|17.36|278.08M|278080000|0.582|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||24|4|23|0.0153|1.8769|0|0.4699|0.227|-30.5409|8.2675|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1|2022-08-09|15/06/2022||-0.04|||8.9399995803833|1|2022-05-10|15/03/2022|-0.08|-0.05|||8.6499996185303|1|2022-03-24|15/12/2021|-0.08|-0.08||80210000|11.800000190735|1|2021-11-16|15/09/2021|0.0626|-0.0686||76390000|11.819999694824|1|2021-08-11|15/06/2021|-0.0751|-0.0532||72570000|9.7600002288818|1|2021-05-10|15/03/2021|-0.1088|-0.071||57290000|11.300000190735|1|2021-03-25|15/12/2020|-0.1366|-0.106||0.00|9.960000038147|1|2020-11-12|15/09/2020|-0.18|-0.072||0.00|12.630000114441|1|2020-08-13|15/06/2020|-0.14|-0.06|||11.85000038147|1|2020-05-19|15/03/2020|-0.15|-0.07|||11.340000152588|1|2020-03-24|15/12/2019|-0.52|-0.02|||7.4000000953674|1|2019-11-27|15/09/2019|-0.025|-0.02|0.00||7.789999961853|1|2019-07-31|15/06/2019|-0.02|-0.02|0.00||7.1500000953674|1|2019-05-29|15/03/2019|-0.03|-0.02|0.00||4.5199999809265|1|2019-02-27|15/12/2018|-0.015|-0.02|0.00||5.0100002288818|1|2018-11-28|15/09/2018|-0.0262|-0.02|0.00||3.0899999141693|1|2018-08-01|15/06/2018|-0.0191|-0.01|0.00||3.3599998950958|1|2018-05-30|15/03/2018|-0.0229|-0.01|0.00||2.5699999332428|1
2025-04-07 06:17:17|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|ZZZ|CAD|Consumer Cyclicals|Specialty Retailers|Canada|CA83125J1049|1708||1.19B|1190000000|34.99|256027|23.47|-35.24|34.98-35.02|34.99|33901254|1.69|16.66|953.56M|953560000|2.1|0.948|2.71|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|32|0.0262|0.0686|-0.0006|0.2307|0.0471|16.6031|1.2834|2025-03-04|15/12/2024||0.67||265940000|34.990001678467|1|2024-11-01|15/09/2024||0.81||268540000|34.990001678467|1|2024-08-08|15/06/2024|0.54|0.36|232490000|223440000|34.770000457764|1|2024-05-07|15/03/2024|0.28|0.28|209720000|209720000|27.559999465942|1|2024-03-06|15/12/2023|0.56|0.56|255600000|255600000|28.219999313354|1|2023-11-09|15/09/2023|0.76|0.76|255750000|255750000|23|1|2023-08-10|15/06/2023|0.42|0.42|217200000|217200000|26.64999961853|1|2023-05-08|15/03/2023|0.37|0.37|206500000|206500000|23.729999542236|1|2023-03-02|15/12/2022|0.67|0.67|243030000|243030000|24|1|2022-11-04|15/09/2022|0.89|0.89|251030000|251030000|20.60000038147|1|2022-07-28|15/06/2022|0.69|0.69|227580000|227580000|26.5|1|2022-05-04|15/03/2022|0.56|0.56|207030000|207030000|24.879999160767|1|2022-03-03|15/12/2021|0.83|0.83|271160000|271160000|28.85000038147|1|2021-11-11|15/09/2021|1.07|1.07|273840000|273840000|39.180000305176|1|2021-08-03|15/06/2021|0.48|0.48|192180000|192180000|29.409999847412|1|2021-05-10|15/03/2021|0.26|0.26|183020000|183020000|34.650001525879|1|2021-03-02|15/12/2020|0.74|0.74|248860000|248860000|27.489999771118|1|2020-11-10|15/09/2020|0.9|0.9|242350000|242350000|22.690000534058|1|2020-08-06|15/06/2020|0.14|0.14|114900000|114900000|19.409999847412|1|2020-05-04|15/03/2020|0.17|0.17|151590000|151590000|12.569999694824|1
2025-04-07 06:17:25|08930|24654|/equities/snc-lavalin-group-inc|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|43|0.007|-0.1812|0.0057|-0.3933|0.0126|11.3295|0|2024-08-01|15/06/2024||0.5556||2250000000|59.479999542236|1|2024-05-15|15/03/2024|0.42|0.447|2260000000|2140000000|55.869998931885|1|2024-03-01|15/12/2023|0.7|0.539|2280000000|2080000000|45.869998931885|1|2023-11-10|15/09/2023|0.38|0.383|2200000000|2000000000|40.439998626709|1|2023-08-03|15/06/2023|0.41|0.3244|2130000000|1880000000|37.880001068115|1|2023-05-09|15/03/2023|0.32|0.2644|2020000000|1870000000|31.979999542236|1|2023-03-03|15/12/2022|-0.19|0.2929|1900000000|1930000000|29|1|2022-11-04|15/09/2022|0.3|0.305|1890000000|1810000000|23.760000228882|1|2022-08-04|15/06/2022|0.31|0.3|1870000000|1810000000|23.420000076294|1|2022-05-05|15/03/2022|0.22|0.3538|1890000000|1810000000|28.829999923706|1|2022-03-03|15/12/2021|-0.15|0.3209|1880000000|1850000000|28.610000610352|1|2021-10-29|15/09/2021|0.23|0.3864|1810000000|1820000000|35.540000915527|1|2021-07-30|15/06/2021|0.31|0.3967|1800000000|1810000000|32.060001373291|1|2021-05-14|15/03/2021|0.48|0.33|1820000000|1750000000|27.739999771118|1|2021-03-09|15/12/2020|-1.53|-1.79|1700000000|1820000000|26.510000228882|1|2020-10-30|15/09/2020|-0.33|0.18|2010000000|2000000000|20.670000076294|1|2020-07-31|15/06/2020|-0.18|0.06|1950000000|1980000000|23.35000038147|1|2020-05-07|15/03/2020|-0.02|0.27|2230000000|2230000000|24.069999694824|1|2020-02-28|15/12/2019|0.45|0.48|2440000000|2310000000|28.120000839233|1|2019-10-31|15/09/2019|0.94|0.31|2430000000|2220000000|19.75|1
2025-04-07 06:17:33|08931|958361|/equities/spin-master-corp|TSX|TOY|CAD|Consumer Cyclicals|Leisure Products|Canada|CA8485101031|3000|Spin Master Corp|2.31B|2310000000|22.61|94513|-33.5|-35.44|21.64-23.14|22.52|102179094|1.84|20.25|2.26B|2260000000|0.79|0.48|2.12|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26.44|8|32.84|18.52|35|4|32|0.0243|0.15|0.067|0.4902|0.1296|4.5372|2.6472|2025-07-30|15/06/2025||0.13||448830000|22.610000610352|1|2025-04-30|15/03/2025||-0.18||326730000|22.610000610352|1|2025-02-24|15/12/2024|0.55|0.6825|649100000|674700000|31.090000152588|1|2024-10-30|15/09/2024|1.6|1.63|922700000|868940000|32.159999847412|1|2024-07-30|15/06/2024|0.09|0.0767|412000000|415980000|32.75|1|2024-05-07|15/03/2024|-0.19|-0.19|316200000|316200000|30.229999542236|1|2024-02-28|15/12/2023|0.19|0.19|502600000|502600000|33.779998779297|1|2023-11-01|15/09/2023|1.34|1.34|710200000|710200000|33.150001525879|1|2023-08-02|15/06/2023|0.45|0.45|420700000|420700000|34.959999084473|1|2023-05-03|15/03/2023|0.12|0.12|271400000|271400000|38.779998779297|1|2023-03-08|15/12/2022|-0.0089|-0.01|465800000|465800000|37.020000457764|1|2022-11-02|15/09/2022|1.08|1.08|624000000|624000000|42|1|2022-07-27|15/06/2022|0.68|0.68|506300000|506300000|49.049999237061|1|2022-05-04|15/03/2022|0.55|0.55|424200000|424200000|47.180000305176|1|2022-02-28|15/12/2021|0.37|0.37|620500000|620500000|45.930000305176|1|2021-11-03|15/09/2021|1.26|0.9048|714500000|599590000|42.150001525879|1|2021-08-04|15/06/2021|0.4|0.2017|390800000|350310000|48.790000915527|1|2021-05-05|15/03/2021|0.08|-0.0848|316600000|271190000|42.380001068115|1|2021-03-01|15/12/2020|0.14|0.07|490600000|489240000|28.25|1|2020-11-11|15/09/2020|1.20|0.84||532100000|32.569999694824|1
2025-04-07 06:17:44|08932|24657|/equities/stantec|TSX|STN|CAD|Industrials|Construction \u0026 Engineering|Canada|CA85472N1096|32000|Stantec Inc|13.03B|13030000000|114.22|274089|1.8|-129.39|113.84-117.51|119.21|114066995|0.79|36.22|5.87B|5870000000|3.17|0.9|0.79|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|142.42|12|150|135|49|4|46|0.0041|0.064|0.0088|-0.0733|0.0396|19.6167|1.5752|2025-08-06|15/06/2025||1.38||1650000000|114.2200012207|1|2025-05-07|15/03/2025||1.1||1540000000|114.2200012207|1|2025-02-25|15/12/2024|1.11|0.992|1480000000|1430000000|109.01000213623|1|2024-11-07|15/09/2024|1.3|1.25|1520000000|1520000000|117.41999816895|1|2024-08-07|15/06/2024|1.12|1.12|1490000000|1480000000|116.65000152588|1|2024-05-08|15/03/2024|0.9|0.9|1370000000|1370000000|115.90000152588|1|2024-02-28|15/12/2023|0.82|0.82|1240000000|1240000000|114.33999633789|1|2023-11-09|15/09/2023|1.14|1.14|1320000000|1320000000|86.919998168945|1|2023-08-09|15/06/2023|0.99|0.99|1280000000|1280000000|89.730003356934|1|2023-05-10|15/03/2023|0.73|0.73|1230000000|1230000000|82.050003051758|1|2023-02-22|15/12/2022|0.82|0.82|1130000000|1130000000|71.73999786377|1|2022-11-10|15/09/2022|0.86|0.86|1160000000|1160000000|65.160003662109|1|2022-08-10|15/06/2022|0.83|0.83|1120000000|1120000000|60.810001373291|1|2022-05-11|15/03/2022|0.61|0.61|1050000000|1050000000|56.590000152588|1|2022-02-23|15/12/2021|0.57|0.57|916200000|916200000|65.75|1|2021-11-03|15/09/2021|0.72|0.6738|932900000|973800000|68.309997558594|1|2021-08-04|15/06/2021|0.62|0.5827|908300000|937420000|59.099998474121|1|2021-05-05|15/03/2021|0.5|0.5096|878700000|930150000|57.380001068115|1|2021-02-24|15/12/2020|0.6|0.4264|861700000|879290000|47.970001220703|1|2020-11-04|15/09/2020|0.62|0.5609|916500000|943160000|39.680000305176|1
2025-04-07 06:17:55|08933|1055997|/equities/stelco|TSX|STLC|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA8585221051|2421||3.71B|3710000000|68.14|366135|56.79|-68.8|68.14-68.77|68.42|54448388|2.7|21.7|2.85B|2850000000|3.14|3|4.4|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|29|-0.0078|0.0329|0.006|0.1031|0.0556|7.5566|0.5841|2025-02-19|15/12/2024||0.57||682240000|68.139999389648|1|2024-11-18|15/09/2024||0.08||656370000|68.139999389648|1|2024-08-07|15/06/2024|1.29|0.82|716000000|707870000|66.019996643066|1|2024-05-08|15/03/2024|1.27|1.27|746000000|746000000|39.119998931885|1|2024-02-21|15/12/2023|0.16|0.16|613000000|613000000|40.200000762939|1|2023-11-08|15/09/2023|1.38|1.38|776000000|776000000|35.449668884277|1|2023-08-09|15/06/2023|2.23|2.23|841000000|841000000|38.70544052124|1|2023-05-10|15/03/2023|0.18|0.18|687000000|687000000|44.694568634033|1|2023-02-22|15/12/2022|0.55|0.55|674000000|674000000|48.332824707031|1|2022-11-15|15/09/2022|2.4|2.4|846000000|846000000|35.282440185547|1|2022-08-10|15/06/2022|4.93|4.93|1040000000|1040000000|32.44412612915|1|2022-05-05|15/03/2022|3.61|3.61|906000000|906000000|40.277877807617|1|2022-02-23|15/12/2021|6.79|6.79|1190000000|1190000000|32.905918121338|1|2021-11-10|15/09/2021|7.6|7.6|1350000000|1350000000|38.990940093994|1|2021-08-10|15/06/2021|4.28|4.28|918000000|918000000|37.287132263184|1|2021-05-04|15/03/2021|1.75|1.75|665000000|665000000|29.6012840271|1|2021-02-17|15/12/2020|0.51|0.51|424000000|424000000|23.610000610352|1|2020-11-11|15/09/2020|-0.91|-0.91|237000000|237000000|15.479999542236|1|2020-08-12|15/06/2020|0.11|0.11|411000000|411000000|8.7600002288818|1|2020-05-05|15/03/2020|-0.29|-0.29|445000000|445000000|6.9000000953674|1
2025-04-07 06:18:05|08934|43085|/equities/stella-jones-inc.|TSX|SJ|CAD|Basic Materials|Paper \u0026 Forest Products|Canada|CA85853F1053|3000|Stella-Jones Inc.|3.66B|3660000000|65.81|149724|-17.32|-98|65.34-66.25|67.05|55687340|0.48|11.65|3.47B|3470000000|5.66|1.24|1.88|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|84.88|8|98|70|46|4|43|0.0033|0.0112|0.0078|0.1531|0.054|18.4119|1.204|2025-08-06|15/06/2025||1.89||1110000000|65.809997558594|1|2025-05-07|15/03/2025||1.16||804960000|65.809997558594|1|2025-02-27|15/12/2024|0.93|0.7207|730000000|694230000|69.639999389648|1|2024-11-06|15/09/2024|1.42|1.72|915000000|1010000000|87.720001220703|1|2024-08-07|15/06/2024|1.94|1.93|1050000000|1060000000|91.150001525879|1|2024-05-08|15/03/2024|1.36|1.36|775000000|775000000|72.669998168945|1|2024-02-29|15/12/2023|0.98|0.98|688000000|688000000|82.430000305176|1|2023-11-07|15/09/2023|1.91|1.91|949000000|949000000|75.330001831055|1|2023-08-09|15/06/2023|1.72|1.72|972000000|972000000|66.51000213623|1|2023-05-10|15/03/2023|1.03|1.03|710000000|710000000|55.040000915527|1|2023-03-08|15/12/2022|0.61|0.61|665000000|665000000|51.75|1|2022-11-09|15/09/2022|1.07|1.07|842000000|842000000|42.549999237061|1|2022-08-10|15/06/2022|1.51|1.51|907000000|907000000|37.060001373291|1|2022-05-11|15/03/2022|0.73|0.73|651000000|651000000|34.349998474121|1|2022-03-09|15/12/2021|0.34|0.34|545000000|545000000|37.790000915527|1|2021-11-09|15/09/2021|0.52|0.52|679000000|679000000|45.599998474121|1|2021-08-03|15/06/2021|1.76|1.76|903000000|903000000|45.270000457764|1|2021-05-03|15/03/2021|0.85|0.85|623000000|623000000|51.400001525879|1|2021-03-10|15/12/2020|0.52|0.52|533000000|533000000|48.970001220703|1|2020-11-05|15/09/2020|1.17|1.17|742000000|742000000|44.369998931885|1
2025-04-07 06:18:14|08935|945165|/equities/summit-industrial-income|TSX|SMU_u|CAD|||Canada|CA8661201167|145||4.46B|4460000000|23.48|1413453|0|-23.48|23.45-23.48|23.46|189976877|1.16|5.35|256.15M|256149999.99999997|4.4|0.5808|2.5|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|32|0.0057|0|-0.1217|0.4293|0.0674|7.6876|22.215|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1|2022-11-09|15/09/2022|0.208||47110000|62500000|22.420000076294|1|2022-08-09|15/06/2022|0.438||46840000|61500000|18.760000228882|1|2022-05-11|15/03/2022|1.36||43140000|59120000|18.440000534058|1|2022-02-17|15/12/2021|0.729||56910000|55100000|21.579999923706|1|2021-11-08|15/09/2021|1.49||40220000|56500000|23.549999237061|1|2021-08-10|15/06/2021|3.68||41170000|40320000|19.950000762939|1|2021-05-11|15/03/2021|0.789||38770000|45530000|16.040000915527|1|2021-02-17|15/12/2020|0.597||36860000|48900000|13.840000152588|1|2020-11-09|15/09/2020|0.3||34810000|46500000|14.039999961853|1|2020-08-11|15/06/2020|0.18||35360000|48200000|12.25|1|2020-05-12|15/03/2020|0.312||33950000|46900000|9.9799995422363|1|2020-02-19|15/12/2019|0.493||41230000|41100000|13.859999656677|1|2019-11-13|15/09/2019|0.907||33100000|36600000|12.460000038147|1|2019-08-07|15/06/2019|-0.357||34080000|34800000|13.14999961853|1|2019-05-07|15/03/2019|0.108||33780000|33400000|12.050000190735|1|2019-02-20|15/12/2018|0.667||26790000|25300000|10.699999809265|1|2018-11-06|15/09/2018|0.164||23080000|23900000|9.1099996566772|1|2018-08-08|15/06/2018|1.15||20870000|21500000|8.9899997711182|1
2025-04-07 06:18:24|08936|24651|/equities/sun-life-financial|TSX|SLF|CAD|Financials|Insurance|Canada|CA8667961053|31768|Sun Life Financial Inc.|44.11B|44110000000|77.55|2427155|6.83|-88.54|77.09-80.42|82.1|568816706|0.94|14.7|33.1B|33100000000|5.27|3.36|4.33|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|87.85|14|96|72|49|4|46|0.0015|0.0354|0.004|0.0265|0.0563|11.2124|1.0744|2025-08-07|15/06/2025||1.8|||77.550003051758|1|2025-05-08|15/03/2025||1.72|||77.550003051758|1|2025-02-12|15/12/2024|1.68|1.76|||83.5|1|2024-11-04|15/09/2024|1.76|1.7|||77.629997253418|1|2024-08-12|15/06/2024|1.72|1.58|||66.01000213623|1|2024-05-09|15/03/2024|1.5|1.5|1500000000|1500000000|72.830001831055|1|2024-02-07|15/12/2023|1.68|1.68|||70.540000915527|1|2023-11-13|15/09/2023|1.59|1.59|||65.720001220703|1|2023-08-08|15/06/2023|1.57|1.57|||69.019996643066|1|2023-05-11|15/03/2023|1.52|1.52|7150000000||64.709999084473|1|2023-02-08|15/12/2022|1.69|1.69|10320000000||67.209999084473|1|2022-11-02|15/09/2022|1.62|1.62|8970000000||57.650001525879|1|2022-08-03|15/06/2022|1.52|1.52|8350000000||58.520000457764|1|2022-05-11|15/03/2022|1.44|1.44|7270000000||63.590000152588|1|2022-02-09|15/12/2021|1.53|1.53|8510000000||73.709999084473|1|2021-11-03|15/09/2021|1.54|1.54|7880000000||71.139999389648|1|2021-08-04|15/06/2021|1.5|1.5|7660000000||64.870002746582|1|2021-05-05|15/03/2021|1.45|1.45|7010000000||66.470001220703|1|2021-02-10|15/12/2020|1.47|1.47|8570000000||61.599998474121|1|2020-11-04|15/09/2020|1.44|1.44|8140000000||54.889999389648|1
2025-04-07 06:18:34|08937|31160|/equities/sunopta-inc|TSX|SOY|CAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Canada|CA8676EP1086|1248|SunOpta Inc.|686.59M|686590000|5.82|35579|-34.09|-11.4|5.78-6.2|6.32|117208602|1.9|-56.89|723.73M|723730000|-0.1|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||48|4|45|-0.0078|-0.2585|0.0363|-0.2026|-0.0068|-4.4014|0.9896|2025-08-06|15/06/2025||0.025||185350000|5.8200001716614|1|2025-05-07|15/03/2025||0.0133||195360000|5.8200001716614|1|2025-02-26|15/12/2024|0.06|0.05|193910000|193340000|10.300000190735|1|2024-11-05|15/09/2024|0.02|0.0217|176220000|173270000|9.4099998474121|1|2024-08-07|15/06/2024|0.02|0.01|171000000|159950000|6.9899997711182|1|2024-05-08|15/03/2024|0.02|0.02|182850000|182850000|7.9000000953674|1|2024-02-28|15/12/2023|0.05|0.05|181620000|181620000|8.1300001144409|1|2023-11-08|15/09/2023|0.00|-0.012|152540000|152540000|5.3400001525879|1|2023-08-09|15/06/2023|-0.03|-0.03|207810000|207810000|8.079999923706|1|2023-05-10|15/03/2023|0.05|0.05|223880000|223880000|10.760000228882|1|2023-03-01|15/12/2022|0.02|0.02|221290000|221290000|10.479999542236|1|2022-11-09|15/09/2022|0.02|0.02|229670000|229670000|14.75|1|2022-08-10|15/06/2022|0.03|0.03|243530000|243530000|11.409999847412|1|2022-05-11|15/03/2022|0.01|0.01|240170000|240170000|6.6700000762939|1|2022-02-24|15/12/2021|-0.01|-0.01|204230000|204230000|5.8800001144409|1|2021-11-10|15/09/2021|0.01|0.0083|198480000|207040000|9.5900001525879|1|2021-08-11|15/06/2021|-0.0031|0.00|202270000|198280000|13.390000343323|1|2021-05-12|15/03/2021|0.01|0.005|207640000|209130000|13.539999961853|1|2021-03-03|15/12/2020|-0.03|0.0256|205560000|400560000|19.39999961853|1|2020-10-29|15/09/2020|-0.0134|-0.0663|421000000|414550000|9.8900003433228|1
2025-04-07 06:18:43|08938|24655|/equities/superior-plus-corp|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|44|-0.0085|-0.5369|0.0053|1.5762|0.0636|-7.5628|0|2024-11-06|15/09/2024||-0.3203||559140000|6.6399998664856|1|2024-08-13|15/06/2024|-0.2739|-0.1577|579100000|777980000|7.7600002288818|1|2024-05-14|15/03/2024|0.4089|0.48|1220000000|1360000000|9.4799995422363|1|2024-02-21|15/12/2023|0.27|0.27|985800000|985800000|9.3699998855591|1|2023-11-08|15/09/2023|-0.46|-0.46|531000000|531000000|9.8100004196167|1|2023-08-03|15/06/2023|-0.21|-0.21|581500000|581500000|9.789999961853|1|2023-05-09|15/03/2023|0.63|0.63|1260000000|1260000000|9.5|1|2023-02-17|15/12/2022|0.27|0.27|1070000000|1070000000|10.39999961853|1|2022-11-09|15/09/2022|-1.06|-1.06|510500000|510500000|10.14999961853|1|2022-08-09|15/06/2022|-0.3691|-0.37|628600000|628600000|11.310000419617|1|2022-05-10|15/03/2022|0.68|0.68|1170000000|1170000000|11.409999847412|1|2022-02-17|15/12/2021|0.04|0.04|824900000|824900000|13.039999961853|1|2021-11-11|15/09/2021|-0.24|-0.2414|362600000|309900000|13.890000343323|1|2021-08-11|15/06/2021|-0.24|-0.1883|365600000|352000000|15.569999694824|1|2021-05-12|15/03/2021|0.36|0.59|839500000|727000000|15.35000038147|1|2021-02-19|15/12/2020|0.43|0.3386|703900000|734200000|13.979999542236|1|2020-11-11|15/09/2020|-0.15|-0.25|399400000|422000000|12.520000457764|1|2020-08-12|15/06/2020|0.04|-0.18|450800000|505960000|11.949999809265|1|2020-05-13|15/03/2020|0.07|0.6|840200000|944720000|9.5200004577637|1|2020-02-20|15/12/2019|0.43|0.4|821000000|853750000|11.800000190735|1
2025-04-07 06:18:53|08939|24671|/equities/transforce-inc|TSX|TFII|CAD|Industrials|Freight \u0026 Logistics Services|Canada|CA87241L1094|27124|TFI International Inc|9.54B|9540000000|113.02|280210|-47.67|-220.93|102.57-114.32|106.78|84408437|1.41|15.91|8.4B|8400000000|5|2.57|2.28|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|115.75|21|135.86|84.51|48|4|45|0.0075|0.1145|0.0611|0.0976|0.0388|18.4169|1.0136|2025-07-24|15/06/2025||1.51||2170000000|113.01999664307|1|2025-04-23|15/03/2025||0.992||2070000000|113.01999664307|1|2025-02-19|15/12/2024|1.19|1.58|2080000000|2190000000|180.86999511719|1|2024-10-21|15/09/2024|1.6|1.76|2180000000|2260000000|189.94999694824|1|2024-07-25|15/06/2024|1.71|1.71|2260000000|2260000000|211.36999511719|1|2024-04-25|15/03/2024|1.24|1.24|1870000000|1870000000|192.42999267578|1|2024-02-08|15/12/2023|1.71|1.71|1970000000|1970000000|188.86000061035|1|2023-10-23|15/09/2023|1.57|1.57|1910000000|1910000000|162.39999389648|1|2023-07-31|15/06/2023|1.59|1.59|1790000000|1790000000|168.69999694824|1|2023-04-25|15/03/2023|1.33|1.33|1850000000|1850000000|161.63999938965|1|2023-02-06|15/12/2022|1.72|1.72|1960000000|1960000000|159.30999755859|1|2022-10-27|15/09/2022|2.01|2.01|2240000000|2240000000|133.91999816895|1|2022-07-28|15/06/2022|2.61|2.61|2420000000|2420000000|116.41000366211|1|2022-04-28|15/03/2022|1.68|1.68|2190000000|2190000000|101.48999786377|1|2022-02-07|15/12/2021|1.57|1.57|2140000000|2140000000|125.48999786377|1|2021-10-28|15/09/2021|1.46|1.46|2090000000|2090000000|142.69999694824|1|2021-07-26|15/06/2021|1.44|1.44|1840000000|1840000000|130.39999389648|1|2021-04-27|15/03/2021|0.77|0.77|1150000000|1150000000|97.220001220703|1|2021-02-08|15/12/2020|0.98|0.98|1120000000|1120000000|91.930000305176|1|2020-10-22|15/09/2020|1.25|0.95|1250000000|948300000|63.869998931885|1
2025-04-07 06:19:03|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|X|CAD|Financials|Investment Banking \u0026 Investment Services|Canada|CA87262K1057|2014|TMX Group Limited|14.29B|14290000000|51.41|465329|41.47|-53.66|51.32-52.84|52.9|277969408|0.43|29.86|1.46B|1460000000|1.74|0.8|1.56|2025-05-05 00:00:00|2025-05-05|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|51.88|8|56|45|48|4|45|0.01|-0.3514|0.0475|0.0219|0.0083|15.3511|6.1602|2025-07-30|15/06/2025||0.4935||405320000|51.409999847412|1|2025-05-05|15/03/2025||0.4498||392830000|51.409999847412|1|2025-02-03|15/12/2024|0.48|0.4232|393300000|367490000|44.979999542236|1|2024-10-30|15/09/2024|0.41|0.4099|353800000|350320000|43.840000152588|1|2024-07-31|15/06/2024|0.43|0.4221|367100000|361340000|41.770000457764|1|2024-05-02|15/03/2024|0.38|0.38|345900000|345900000|35.979999542236|1|2024-02-06|15/12/2023|0.37|0.37|301500000|301500000|33.389999389648|1|2023-10-30|15/09/2023|0.35|0.35|287300000|287300000|29.5|1|2023-07-27|15/06/2023|0.38|0.38|306200000|306200000|29.389999389648|1|2023-05-01|15/03/2023|0.37|0.37|299100000|299100000|27.444000244141|1|2023-02-06|15/12/2022|0.348|0.35|274100000|274100000|26.513999938965|1|2022-10-26|15/09/2022|0.336|0.34|269300000|269300000|26.093999862671|1|2022-07-28|15/06/2022|0.376|0.38|286100000|286100000|25.35000038147|1|2022-05-02|15/03/2022|0.364|0.36|287100000|287100000|26.159999847412|1|2022-02-07|15/12/2021|0.354|0.35|252400000|252400000|24.620000839233|1|2021-11-08|15/09/2021|0.314|1.6|231300000|232970000|27.540000915527|1|2021-08-04|15/06/2021|0.38|1.71|245000000|238870000|27.14999961853|1|2021-05-11|15/03/2021|0.376|1.78|252000000|244840000|27.040000915527|1|2021-02-08|15/12/2020|0.286|1.45|219500000|215020000|25.079999923706|1|2020-11-04|15/09/2020|0.28|1.4|207600000|210840000|26.14999961853|1
2025-04-07 06:19:16|08941|25220|/equities/torex-gold-resources-inc|TSX|TXG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA8910546032|883|Torex Gold Resources Inc|3.16B|3160000000|36.71|310866|84.38|-40.27|36.12-39.37|39.4|86162979|1.35|16.45|1.12B|1120000000|1.57|||2025-05-07 00:00:00|2025-05-07|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|45.41|11|57|39|44|4|40|0.0176|0.1258|-0.002|0.3253|0.0964|-38.7715|2.5327|2025-07-30|15/06/2025||0.6542||316230000|36.709999084473|1|2025-05-07|15/03/2025||0.3153||155400000|36.709999084473|1|2025-02-19|15/12/2024|0.81|0.561|295000000|273000000|34.279998779297|1|2024-12-06|15/09/2024|0.75|0.7533|313700000|308890000|31.909999847412|1|2024-08-07|15/06/2024|0.6|0.47|270300000|262960000|19.729999542236|1|2024-05-08|15/03/2024|0.42|0.42|236500000|236500000|19.129999160767|1|2024-02-21|15/12/2023|0.57|0.57|282400000|282400000|14.020000457764|1|2023-11-14|15/09/2023|0.13|0.13|160100000|160100000|12.609999656677|1|2023-08-02|15/06/2023|0.44|0.44|211300000|211300000|17.930000305176|1|2023-05-10|15/03/2023|0.58|0.58|228800000|228800000|25.270000457764|1|2023-02-22|15/12/2022|0.44|0.44|216500000|216500000|16.260000228882|1|2022-11-09|15/09/2022|0.4|0.4|209300000|209300000|10.340000152588|1|2022-08-03|15/06/2022|0.66|0.66|235000000|235000000|9.8000001907349|1|2022-05-11|15/03/2022|0.43|0.43|207700000|207700000|12.289999961853|1|2022-02-23|15/12/2021|0.38|0.38|202000000|202000000|15.270000457764|1|2021-11-03|15/09/2021|0.5|0.5|216700000|216700000|14.270000457764|1|2021-08-05|15/06/2021|0.55|0.69|205900000|256960000|13.420000076294|1|2021-05-13|15/03/2021|0.66|0.66|231200000|231200000|15.970000267029|1|2021-02-24|15/12/2020|0.71|0.71|251600000|251600000|15.619999885559|1|2020-11-03|15/09/2020|0.78|0.59||256500000|18.809999465942|1
2025-04-07 06:19:27|08942|24675|/equities/toromont-industries-ltd|TSX|TIH|CAD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Canada|CA8911021050|7300|Toromont Industries Ltd.|9.07B|9070000000|111.7|154523|-16.32|-135.53|108.42-112.11|111.01|81240095|0.65|18.02|5.02B|5020000000|6.18|2.08|1.86|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|137.17|9|150|130|48|4|45|0.0185|0.0294|0.0099|0.1279|0.0438|22.3898|1.7882|2025-07-23|15/06/2025||1.64||1370000000|111.69999694824|1|2025-04-30|15/03/2025||1.04||1080000000|111.69999694824|1|2025-02-11|15/12/2024|1.9|1.72|1310000000|1290000000|118.30999755859|1|2024-11-04|15/09/2024|1.59|1.68|1340000000|1260000000|123.66000366211|1|2024-07-30|15/06/2024|1.64|1.64|1360000000|1360000000|127.20999908447|1|2024-05-01|15/03/2024|1.01|1.01|1020000000|1020000000|126|1|2024-02-13|15/12/2023|1.86|1.86|1230000000|1230000000|119.76000213623|1|2023-10-30|15/09/2023|1.77|1.77|1170000000|1170000000|102.70999908447|1|2023-07-26|15/06/2023|1.61|1.61|1170000000|1170000000|108.19999694824|1|2023-04-27|15/03/2023|1.16|1.16|1060000000|1060000000|108.80999755859|1|2023-02-14|15/12/2022|1.93|1.93|1150000000|1150000000|108.40000152588|1|2022-11-01|15/09/2022|1.49|1.49|1140000000|1140000000|104.69999694824|1|2022-07-26|15/06/2022|1.34|1.34|1080000000|1080000000|105.86000061035|1|2022-04-27|15/03/2022|0.72|0.72|860140000|860140000|116.09999847412|1|2022-02-09|15/12/2021|1.28|1.28|956000000|956000000|108.16999816895|1|2021-11-04|15/09/2021|1.12|1.12|997200000|997200000|111.62000274658|1|2021-07-28|15/06/2021|1.02|1.02|1130000000|1130000000|103.98999786377|1|2021-05-04|15/03/2021|0.58|0.58|806200000|806200000|98.480003356934|1|2021-02-10|15/12/2020|1.08|1.08|992200000|992200000|91.400001525879|1|2020-11-05|15/09/2020|0.94|0.94|921660000|921660000|86.620002746582|1
2025-04-07 06:19:36|08943|24668|/equities/toronto-dominion-bank|TSX|TD|CAD|Financials|Banking Services|Canada|CA8911605092|100424|Toronto Dominion Bank|142.23B|142230000000|81.2|8105738|0.71|-87.99|80.11-81.75|82.64|1751598409|0.82|17.25|93.45B|93450000000|4.72|4.2|5.17|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|91.87|17|99|81|48|4|46|-0.0056|-0.0119|0.0547|0.0172|0.0161|11.5998|3.1007|2025-05-22|15/04/2025||1.84||13320000000|81.199996948242|1|2025-02-27|15/01/2025|2.02|1.96|13520000000|13220000000|85.669998168945|1|2024-12-05|15/10/2024|1.72|1.83|12530000000|12710000000|79.660003662109|1|2024-08-22|15/07/2024|2.05|2.07|12570000000|12810000000|81.290000915527|1|2024-05-23|15/04/2024|2.04|2.04|13880000000|12640000000|76.809997558594|1|2024-02-29|15/01/2024|2|2|13770000000|12430000000|80.610000610352|1|2023-11-30|15/10/2023|1.83|1.83|13190000000|13190000000|83.300003051758|1|2023-08-24|15/07/2023|1.99|1.99|13010000000|13010000000|83.360000610352|1|2023-05-25|15/04/2023|1.94|1.94|12540000000|12540000000|81.180000305176|1|2023-03-02|15/01/2023|2.23|2.23|13100000000|13100000000|90.660003662109|1|2022-12-01|15/10/2022|2.18|2.18|12250000000|12250000000|89.529998779297|1|2022-08-25|15/07/2022|2.09|2.09|11600000000|11600000000|85.430000305176|1|2022-05-26|15/04/2022|2.02|2.02|11040000000|11040000000|93.76000213623|1|2022-03-03|15/01/2022|2.08|2.08|11280000000|11280000000|101.48999786377|1|2021-12-02|15/10/2021|2.09|2.09|10940000000|10940000000|91.980003356934|1|2021-08-26|15/07/2021|1.96|1.96|10710000000|10710000000|85.75|1|2021-05-27|15/04/2021|2.04|2.04|10230000000|10230000000|88.809997558594|1|2021-02-25|15/01/2021|1.83|1.83|10030000000|10030000000|79.400001525879|1|2020-12-03|15/10/2020|1.6|1.6|9960000000|9960000000|70.779998779297|1|2020-08-27|15/07/2020|1.25|1.25|9860000000|9860000000|66.370002746582|1
2025-04-07 06:19:45|08944|24678|/equities/tourmaline-oil-corp|TSX|TOU|CAD|Energy|Oil \u0026 Gas|Canada|CA89156V1067|458|Tourmaline Oil Corp.|23.27B|23270000000|62.18|2281708|-0.67|-70.73|61.37-66.13|68.3|374274431|1.18|17.49|4.35B|4350000000|3.54|2|3.22|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|79.25|18|95|74|48|4|45|0.0141|-0.211|0.0112|2.4483|0.0775|24.4027|5.9958|2025-07-30|15/06/2025||1.49||1720000000|62.180000305176|1|2025-04-30|15/03/2025||1.54||1750000000|62.180000305176|1|2025-03-05|15/12/2024|1.09|1.23|1620000000|1620000000|64.849998474121|1|2024-11-06|15/09/2024|1|0.8153|1380000000|1430000000|63.096363067627|1|2024-07-31|15/06/2024|0.72|0.85|1410000000|1310000000|58.21711730957|1|2024-05-01|15/03/2024|0.69|0.69|1630000000|1630000000|65.346374511719|1|2024-03-06|15/12/2023|2|2|1660000000|1660000000|61.36058807373|1|2023-11-01|15/09/2023|0.8|0.8|1590000000|1590000000|70.630645751953|1|2023-08-02|15/06/2023|1.49|1.49|1440000000|1440000000|64.427383422852|1|2023-05-03|15/03/2023|0.73|0.73|2020000000|2020000000|53.795009613037|1|2023-03-01|15/12/2022|-0.09|-0.09|2180000000|2180000000|54.57942199707|1|2022-11-02|15/09/2022|6.11|6.11|1740000000|1740000000|68.302612304688|1|2022-07-27|15/06/2022|2.4|2.4|2110000000|2110000000|70.430000305176|1|2022-05-04|15/03/2022|0.77|0.77|1710000000|1710000000|69.129997253418|1|2022-03-02|15/12/2021|2.96|2.96|1530000000|1530000000|52.310001373291|1|2021-11-03|15/09/2021|1.1|1.1|1210000000|1210000000|45.380001068115|1|2021-07-28|15/06/2021|1.4|1.4|921280000|921280000|33.680000305176|1|2021-05-05|15/03/2021|0.83|0.83|1010000000|1010000000|27.950000762939|1|2021-03-10|15/12/2020|2.28|2.28|688370000|688370000|23.299999237061|1|2020-11-04|15/09/2020|0.02|0.02|518060000|518060000|17.180000305176|1
2025-04-07 06:20:09|08945|43104|/equities/transalta-renewables-inc.|TSX|RNW|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA8934631091|0||3.91B|3910000000|12.48|550083|0|-12.49|12.23-12.49|12.34|313352392|0.664|42.72|496.00M|496000000|0.292|0.94|7.53|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|||||35|4|32|-0.0153|-0.089|0.0119|0.7396|0.0532|43.0738|11.4128|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1|2023-08-03|15/06/2023|0.05|0.1696|99000000|123540000|13.390000343323|1|2023-05-05|15/03/2023|0.17|0.2074|119000000|140250000|12.630000114441|1|2023-02-23|15/12/2022|0.15|0.2382|154000000|143650000|11.720000267029|1|2022-11-04|15/09/2022|-0.07|0.1084|124000000|112650000|14.329999923706|1|2022-08-04|15/06/2022|0.05|0.1635|139000000|120260000|17.89999961853|1|2022-05-04|15/03/2022|0.15|0.2064|143000000|132930000|17.639999389648|1|2022-02-24|15/12/2021|0.16|0.2289|138000000|131960000|16.459999084473|1|2021-11-09|15/09/2021|0.07|0.1278|114000000|111370000|18.489999771118|1|2021-08-10|15/06/2021|0.09|0.1813|92000000|121080000|22.440000534058|1|2021-05-12|15/03/2021|0.19|0.2027|126000000|127970000|18.840000152588|1|2021-03-03|15/12/2020|0.2|0.2387|128000000|133780000|20.219999313354|1|2020-10-30|15/09/2020|0.02|0.1349|95000000|101930000|16.920000076294|1|2020-07-31|15/06/2020|0.11|0.2|103000000|116950000|15.279999732971|1|2020-05-12|15/03/2020|0.01|0.23|110000000|128600000|15.119999885559|1|2020-02-28|15/12/2019|0.18|0.24|119000000|129070000|17.120000839233|1|2019-11-06|15/09/2019|0.09|0.15|89000000|95870000|14.300000190735|1|2019-08-08|15/06/2019|0.12|0.18|111000000|106600000|13.579999923706|1|2019-05-13|15/03/2019|0.29|0.23|127000000|125130000|13.64999961853|1
2025-04-07 06:20:19|08946|1011025|/equities/trisura-group-ltd|TSX|TSU|CAD|Financials|Insurance|Canada|CA89679A2092|159|Trisura Group Ltd|1.55B|1550000000|32.65|110690|-21.76|-46.75|32.6-33.66|34.26|47615902|0.78|13.16|3.16B|3160000000|2.49|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50.44|9|57|42|34|4|31|0.0533|0.7795|0.101|2.1193|0.1417|-3.201|3.091|2025-07-31|15/06/2025||0.7319|||32.650001525879|1|2025-05-01|15/03/2025||0.7361|||32.650001525879|1|2025-02-13|15/12/2024|0.79|0.63|794160000|736250000|33.729999542236|1|2024-11-07|15/09/2024|0.68|0.667|807650000|809710000|43.779998779297|1|2024-08-01|15/06/2024|0.65|0.65|772200000|772200000|46.180000305176|1|2024-05-02|15/03/2024|0.68|0.68|744300000|744300000|42.259998321533|1|2024-02-08|15/12/2023|0.23|0.23|755000000|755000000|37.779998779297|1|2023-11-02|15/09/2023|0.31|0.31|769940000|769950000|30.329999923706|1|2023-08-10|15/06/2023|0.57|0.57|801800000|801850000|32.650001525879|1|2023-05-11|15/03/2023|0.3|0.3|639100000|660230000|33.520000457764|1|2023-02-28|15/12/2022|-0.86|-0.86|664800000|664800000|34.700000762939|1|2022-11-03|15/09/2022|0.51|0.51|644820000|644820000|38.919998168945|1|2022-08-04|15/06/2022|0.48|0.48|642220000|642220000|36.869998931885|1|2022-05-05|15/03/2022|0.5|0.5|481400000|481400000|32.409999847412|1|2022-02-10|15/12/2021|0.24|0.24|484740000|484740000|46.680000305176|1|2021-11-04|15/09/2021|0.38|0.38|404680000|404680000|45.619998931885|1|2021-08-04|15/06/2021|0.4|0.4|363510000|363510000|46.220001220703|1|2021-05-05|15/03/2021|0.46|0.46|310270000|310270000|33.527500152588|1|2021-02-11|15/12/2020|1.05|0.26|314200000|314200000|24.5|1|2020-11-04|15/09/2020|0.62|0.16|239610000|239610000|21.517499923706|1
2025-04-07 06:20:27|08947|24566|/equities/turquoise-hill-resources|TSX|TRQ|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA9004352071|3478||8.65B|8650000000|42.99|720276|0|-43.01|42.98-43.01|43.01|201231446|1.29|11.86|53.66B|53660000000|711.7|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|31|-0.0082|-0.3714|0.0058|0.1489|0.0866|23.753|1.461|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000|32.849998474121|1|2022-05-10|15/03/2022|1.37|0.3301|402650000|389100000|33.470001220703|1|2022-03-02|15/12/2021|0.78|0.6243|503900000|488620000|26.579999923706|1|2021-11-02|15/09/2021|0.17|0.7637|622800000|673180000|15.85000038147|1|2021-07-29|15/06/2021|0.48|0.624|317800000|306400000|19|1|2021-05-12|15/03/2021|1.18|0.7085|526500000|521310000|25.450000762939|1|2021-03-08|15/12/2020|0.79|0.41|405100000|376350000|18.059999465942|1|2020-11-13|15/09/2020|0.84|0.20||284570000|10.720000267029|1|2020-07-28|15/06/2020|0.05|0.03||240860000|11.89999961853|1|2019-07-31|15/06/2019|0.18|0.26||307540000|7.6999998092651|1|2018-07-31|15/06/2018|0.09|0.19|341700000|317250000|3.5599999427795|1|2018-05-08|15/03/2018|0.04|0.08|245600000|251420000|3.7999999523163|1|2018-03-15|15/12/2017|0.03|0.02|251700000|251270000|4.2199997901917|1|2017-11-02|15/09/2017|0.03|-0.02|246900000|243110000|3.960000038147|1|2017-07-31|15/06/2017|0.01|-0.08|203700000|220090000|3.9900000095367|1|2017-05-15|15/03/2017|0.02|0.02|237500000|231330000|3.6199998855591|1|2017-03-27|15/12/2016|0.07|-0.07|224500000|214110000|4.0500001907349|1|2016-11-03|15/09/2016|-0.03|-0.22|226300000|228560000|4.039999961853|1
2025-04-07 06:20:38|08948|24682|/equities/vermilion-energy-inc|TSX|VET|CAD|Energy|Oil \u0026 Gas|Canada|CA9237251058|743|Vermilion Energy Inc.|1.34B|1340000000|8.69|707128|-49.68|-17.56|8.54-9.61|10.29|154600000|2.46|-35.67|1.8B|1800000000|-0.3|0.52|5.98|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.04|12|19|12|49|4|46|-0.006|0.4001|-0.0032|-21.3171|0.0348|34.3107|4.0907|2025-07-30|15/06/2025||0.08||647200000|8.6899995803833|1|2025-04-30|15/03/2025||0.57||588000000|8.6899995803833|1|2025-03-05|15/12/2024|-0.12|0.6392|504350000|507150000|11.14999961853|1|2024-11-06|15/09/2024|0.33|0.4485|490100000|498830000|13.409999847412|1|2024-07-31|15/06/2024|-0.52|0.5|478930000|515750000|14.270000457764|1|2024-05-01|15/03/2024|0.01|0.01|508040000|508040000|15.859999656677|1|2024-03-06|15/12/2023|-4.91|-4.91|522970000|522970000|15.859999656677|1|2023-11-01|15/09/2023|0.35|0.35|475530000|475530000|20.010000228882|1|2023-08-02|15/06/2023|0.78|0.78|471360000|471360000|18.219999313354|1|2023-05-03|15/03/2023|2.34|2.34|552700000|552700000|15.880000114441|1|2023-03-08|15/12/2022|2.42|2.42|842690000|842690000|18.950000762939|1|2022-11-09|15/09/2022|1.65|1.61|964680000|964680000|33.029998779297|1|2022-08-11|15/06/2022|2.2|2.2|858840000|858840000|31.950000762939|1|2022-05-11|15/03/2022|1.75|1.75|810180000|810180000|24.079999923706|1|2022-03-07|15/12/2021|2.12|2.12|765920000|765920000|25.030000686646|1|2021-11-09|15/09/2021|-0.91|-0.91|538530000|538530000|14.810000419617|1|2021-08-16|15/06/2021|2.79|2.79|407180000|407180000|8.8900003433228|1|2021-04-28|15/03/2021|3.15|3.15|368140000|368140000|8.4799995422363|1|2021-03-08|15/12/2020|-0.36|-0.36|316200000|316200000|9.3900003433228|1|2020-11-09|15/09/2020|-0.44|-0.44|282020000|282020000|3.4000000953674|1
2025-04-07 06:20:44|08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|25|-0.0056|-0.4589|0.0389|1.1516|0.0543|62.3176|0|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1|2022-03-01|15/12/2021|0.03|0.01|72810000|70450000|8.1199998855591|1|2021-11-09|15/09/2021|0.01|-0.0217|72450000|68830000|10.420000076294|1|2021-08-09|15/06/2021|-0.06|-0.0217|70370000|63890000|12.470000267029|1|2021-05-10|15/03/2021|-0.1|-0.0267|52400000|49980000|13.489999771118|1|2021-03-16|15/12/2020|0.12|0.03|50150000|52450000|21.700000762939|1|2020-11-13|15/09/2020|0.01|-0.01||41740000|7.9800000190735|1|2020-08-12|15/06/2020|0.01|-0.01||42650000|8.539999961853|1|2020-05-14|15/03/2020|-0.20|-0.05||35380000|4.2399997711182|1|2020-03-30|15/12/2019|-0.20|0.01||39920000|4.8600001335144|1|2019-11-14|15/09/2019|-0.13|0.19|62740000|70960000|9.3599996566772|1|2019-08-13|15/06/2019|0.26|0.06|70720000|55290000|17.60000038147|1|2019-05-09|15/03/2019|0.2|0.04|42840000|38670000|14.720000267029|1|2019-03-13|15/12/2018|0.01|0.01|51650000|48810000|17.420000076294|1|2018-11-12|15/09/2018|-0.05|-0.04|52550000|52260000|6.1199998855591|1|2018-08-14|15/06/2018|-0.07|-0.04|55360000|57900000|5.0100002288818|1|2018-05-14|15/03/2018|-0.04|-0.00|38000000|39930000|5.5100002288818|1|2018-04-02|15/12/2017|-0.03|-0.02|47570000|44410000|5.6799998283386|1|2017-11-13|15/09/2017|0.01||44740000||3.7400000095367|1
2025-04-07 06:20:54|08950|976223|/equities/movarie-capital-ltd|TSX|WELL|CAD|Healthcare|Healthcare Providers \u0026 Services|Canada|CA94947L1022|1507||1.03B|1030000000|4.1|951488|9.63|-7.36|4.02-4.29|4.33|250669925|1.19|20.92|957.69M|957690000|0.3|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|8.5|14|11|7|33|4|29|0.0062|0.654|0.0393|-0.0096|0.6551|1.4189|17.0217|2025-08-07|15/06/2025||0.0778||288930000|4.0999999046326|1|2025-05-07|15/03/2025||0.0728||277020000|4.0999999046326|1|2025-05-05|15/12/2024||0.0619||262610000|4.0999999046326|1|2024-11-07|15/09/2024|0.05|0.0543|251740000|247830000|4.5199999809265|1|2024-08-14|15/06/2024|0.05|0.0524|243150000|236590000|4.6399998664856|1|2024-05-08|15/03/2024|0.08|0.08|231560000|231560000|3.579999923706|1|2024-03-21|15/12/2023|0.05|0.05|231250000|231250000|4.2399997711182|1|2023-11-14|15/09/2023|0.05|0.05|204460000|204460000|4.3200001716614|1|2023-08-10|15/06/2023|0.06|0.06|170920000|170920000|4.4000000953674|1|2023-05-12|15/03/2023|0.06|0.06|169430000|169430000|5.3000001907349|1|2023-03-21|15/12/2022|0.05|0.05|156510000|156510000|4.0999999046326|1|2022-11-10|15/09/2022|0.07|0.07|145790000|145790000|2.8199999332428|1|2022-08-11|15/06/2022|0.08|0.08|140330000|140330000|3.8199999332428|1|2022-05-11|15/03/2022|0.04|0.04|126510000|126510000|4.0300002098083|1|2022-03-31|15/12/2021|0.03|0.03|115680000|115680000|4.9200000762939|1|2021-11-10|15/09/2021|-0.06|-0.0055|99290000|93000000|6.9400000572205|1|2021-08-12|15/06/2021|-0.08|-0.014|61790000|55830000|7.6199998855591|1|2021-05-11|15/03/2021|-0.04|-0.0178|25560000|24300000|7.3099999427795|1|2021-03-18|15/12/2020|0.04|-0.016|17190000|17120000|8.0500001907349|1|2020-11-12|15/09/2020|-0.03|-0.0167|12250000|11030000|7.2300000190735|1
2025-04-07 06:21:02|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|WDO|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA95083R1001|301|Wesdome Gold Mines Ltd.|2.35B|2350000000|15.65|433214|41.12|-17.24|15.21-16.46|16.54|149891117|0.86|17.21|558.18M|558180000|0.91|||2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|19.5|7|27.75|15.5|41|4|37|-0.0128|-0.165|-0.0074|-0.1646|0.089|19.8581|5.1197|2025-08-06|15/06/2025||0.3876||175820000|15.64999961853|1|2025-05-07|15/03/2025||0.3729||177230000|15.64999961853|1|2025-03-19|15/12/2024|0.38|0.355|182610000|169880000|15.930000305176|1|2024-11-06|15/09/2024|0.26|0.2287|146850000|148480000|11.930000305176|1|2024-08-14|15/06/2024|0.19|0.16|127800000|129230000|14|1|2024-05-08|15/03/2024|0.07|0.07|100920000|100920000|10.060000419617|1|2024-03-12|15/12/2023|0.02|0.02|102220000|102220000|10.029999732971|1|2023-11-08|15/09/2023|-0.02|-0.02|69700000|69700000|7.8699998855591|1|2023-08-10|15/06/2023|-0.03|-0.03|84560000|84560000|6.710000038147|1|2023-05-10|15/03/2023|0.02|0.02|76700000|76700000|9.2200002670288|1|2023-02-22|15/12/2022|-0.02|-0.02|75040000|75040000|6.25|1|2022-11-09|15/09/2022|-0.03|-0.03|61820000|61820000|9.329999923706|1|2022-08-10|15/06/2022|-0.04|-0.04|61930000|61930000|10.949999809265|1|2022-05-11|15/03/2022|0.05|0.05|66690000|66690000|12.939999580383|1|2022-03-10|15/12/2021|0.18|0.18|85510000|85510000|15.75|1|2021-11-10|15/09/2021|0.13|0.13|67550000|67550000|12.680000305176|1|2021-08-11|15/06/2021|0.12|0.12|63880000|63880000|12.020000457764|1|2021-05-12|15/03/2021|0.05|0.05|45970000|45970000|9.5600004196167|1|2021-03-10|15/12/2020|0.06|0.06|48360000|48360000|8.2399997711182|1|2020-11-03|15/09/2020|0.11|0.11|55000000|55000000|13.079999923706|1
2025-04-07 06:21:14|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|WFG|CAD|Basic Materials|Paper \u0026 Forest Products|Canada|CA9528451052|9700|West Fraser Timber Co Ltd|8.33B|8330000000|104.53|159294|-5.53|-141.27|101.18-105|104.69|79645029|2.07|-1086.57|6.17B|6170000000|-0.06|1.84|1.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|105.57|7|119.99|91.16|38|4|37|0.0182|-0.0047|0.0011|0.1176|0.0414|4.0786|0.9415|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1|2022-07-26|15/06/2022||8.66||3474000000|127.86000061035|1|2022-04-28|15/03/2022|13.25|12.59||3699000000|111.43000030518|1|2022-02-15|15/12/2021|3.98|4.26||2625000000|124.61000061035|1|2021-10-27|15/09/2021|15.52|5.19||3041000000|102.01999664307|1|2021-07-28|15/06/2021|8.90|14.10||4128000000|89.599998474121|1|2021-04-26|15/03/2021|8.90|7.80||2884000000|96.870002746582|1|2021-02-11|15/12/2020|4.92|4.54|1690000000|1660000000|90.309997558594|1|2020-10-26|15/09/2020|5.63|4.87|1690000000|1680000000|63.090000152588|1|2020-07-27|15/06/2020|1.13|0.33|1280000000|1150000000|59.860000610352|1|2020-04-28|15/03/2020|0.42|-0.15|1200000000|1200000000|31.030000686646|1|2020-02-11|15/12/2019|-0.16|-0.44|1130000000|1120000000|56.919998168945|1|2019-10-21|15/09/2019|-0.22|-0.5|1190000000|1240000000|54.159999847412|1|2019-07-18|15/06/2019|-0.25|0.22|1320000000|1350000000|53.799999237061|1|2019-04-25|15/03/2019|0.32|0.56|1240000000|1290000000|63.939998626709|1|2019-02-12|15/12/2018|0.63|1.21|1270000000|1360000000|75.180000305176|1|2018-10-22|15/09/2018|3.76|2.8|1650000000|1670000000|66.849998474121|1|2018-07-19|15/06/2018|5.19|3.45|1880000000|1680000000|91.639999389648|1|2018-04-25|15/03/2018|2.98|2.74|1360000000|1470000000|94.370002746582|1
2025-04-07 06:21:25|08953|25241|/equities/whitecap-resources-inc|TSX|WCP|CAD|Energy|Oil \u0026 Gas|Canada|CA96467A2002|567|Whitecap Resources Inc.|4.55B|4550000000|7.75|3933727|-26.61|-11.31|7.57-8.16|8.61|587478647|2.53|5.62|3.34B|3340000000|1.37|0.73|9.41|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.27|11|15|11|48|4|45|0.0028|-10.5937|0.1444|0.915|0.0687|-2.118|4.53|2025-07-23|15/06/2025||0.2786||842460000|7.75|1|2025-04-23|15/03/2025||0.2804||827780000|7.75|1|2025-02-19|15/12/2024|0.4|0.2763|926100000|831980000|9.8699998855591|1|2024-10-23|15/09/2024|0.46|0.3667|890900000|828230000|10.489999771118|1|2024-07-24|15/06/2024|0.41|0.3833|980400000|772220000|9.960000038147|1|2024-04-24|15/03/2024|0.1|0.1|868300000|868300000|10.64999961853|1|2024-02-21|15/12/2023|0.49|0.49|914100000|914100000|8.9700002670288|1|2023-10-25|15/09/2023|0.25|0.25|955900000|955900000|11.050000190735|1|2023-07-26|15/06/2023|0.29|0.29|797900000|797900000|10.210000038147|1|2023-04-26|15/03/2023|0.43|0.43|883700000|883700000|10.689999580383|1|2023-02-22|15/12/2022|0.52|0.52|1120000000|1120000000|10.14999961853|1|2022-10-27|15/09/2022|0.53|0.53|1070000000|1070000000|10.739999771118|1|2022-07-28|15/06/2022|0.61|0.61|1260000000|1260000000|9.4399995803833|1|2022-04-28|15/03/2022|1.03|1.03|1000000000|1000000000|10.64999961853|1|2022-02-24|15/12/2021|0.35|0.35|785800000|785800000|9.25|1|2021-10-28|15/09/2021|2.37|0.1809|678120000|261500000|7.6100001335144|1|2021-07-29|15/06/2021|0.03|0.1263|613520000|257000000|5.6599998474121|1|2021-04-29|15/03/2021|0.04|0.084|448890000|252000000|5.4499998092651|1|2021-02-24|15/12/2020|0.81|0.0402|238490000|240300000|5.5799999237061|1|2020-10-29|15/09/2020|0.03|0.0271|248280000|240400000|2.3499999046326|1
2025-04-07 06:21:36|08954|43147|/equities/winpak-ltd.|TSX|WPK|CAD|Basic Materials|Containers \u0026 Packaging|Canada|CA97535P1045|2900|Winpak Ltd.|2.41B|2410000000|39.1|66533|4.67|-47.94|38.92-39.51|39.59|61750000|0.15|11.68|1.13B|1130000000|2.35|0.2|0.51|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.57|3|36.73|33.95|43|4|40|0.0023|0.1481|-0|0.0391|0.0111|21.8158|2.8447|2025-07-24|15/06/2025||0.6654||298040000|39.099998474121|1|2025-04-24|15/03/2025||0.6228||291700000|39.099998474121|1|2025-02-27|15/12/2024|0.58|0.6497|285140000|291490000|43.950000762939|1|2024-10-24|15/09/2024|0.61|0.619|285470000|282230000|43.193058013916|1|2024-07-25|15/06/2024|0.61|0.625|283500000|293850000|43.052486419678|1|2024-04-22|15/03/2024|0.55|0.55|276780000|276780000|38.169956207275|1|2024-02-28|15/12/2023|0.54|0.54|275640000|275640000|40.372249603271|1|2023-10-26|15/09/2023|0.45|0.45|273790000|273790000|36.333148956299|1|2023-07-27|15/06/2023|0.62|0.62|287460000|287460000|38.872814178467|1|2023-04-25|15/03/2023|0.6|0.6|304520000|304520000|39.416362762451|1|2023-02-28|15/12/2022|0.48|0.48|292370000|292370000|39.40699005127|1|2022-10-20|15/09/2022|0.45|0.45|302530000|302530000|46|1|2022-07-21|15/06/2022|0.52|0.52|310250000|310250000|46.599998474121|1|2022-04-26|15/03/2022|0.52|0.52|275980000|275980000|40.080001831055|1|2022-03-02|15/12/2021|0.46|0.46|279050000|279050000|37.060001373291|1|2021-10-21|15/09/2021|0.32|0.4125|254170000|240400000|39.869998931885|1|2021-07-22|15/06/2021|0.44|0.3625|243970000|239830000|38.130001068115|1|2021-04-22|15/03/2021|0.38|0.4007|224810000|225950000|41.422218322754|1|2021-03-04|15/12/2020|0.42|0.39|212090000|219570000|38.070934295654|1|2020-10-22|15/09/2020|0.54|0.40||210170000|40.029720306396|1
2025-04-07 06:21:43|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|WIRu|USD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA92937G1090|22||1.84B|1840000000|21.77|1468606|0|-21.83|21.68-21.83|21.69|84321674|1.3|6.17|98.49M|98490000|3.53|||0000-00-00 00:00:00|-0001-11-30||||||||||||||25|4|20|-0.0134|1.8639|0.0172|1.1253|0.0476|14.9947|10.7175|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1|2022-03-09|15/12/2021||0.25||46110000|21.770000457764|1|2021-11-10|15/09/2021||0.25||46280000|21.770000457764|1|2021-08-11|15/06/2021|2.24|0.24|41410000|46010000|21.819999694824|1|2021-05-13|15/03/2021|0.844|0.26|47400000|46340000|17.020000457764|1|2021-03-10|15/12/2020|0.491|0.26|45380000|45720000|15.5|1|2020-11-12|15/09/2020|0.9||45620000||13.5|1|2020-08-06|15/06/2020|0.127||44840000||14.25|1|2020-05-13|15/03/2020|1.15||32480000||10.550000190735|1|2020-03-12|15/12/2019|0.417|0.23|31880000||12.39999961853|1|2019-11-13|15/09/2019|0.37|0.23|29340000||13.5|1|2019-08-08|15/06/2019|0.67|0.23|28710000||13.710000038147|1|2019-05-08|15/03/2019|0.176|0.22|25200000||13.930000305176|1|2019-03-06|15/12/2018|0.301|0.23|24490000|21780000|13.390000343323|1|2018-11-07|15/09/2018|0.1877||23080000|21650000|12.689999580383|1|2018-08-09|15/06/2018|0.1999||22340000|21530000|13.960000038147|1|2018-05-10|15/03/2018|0.206||22540000|21710000|13.770000457764|1|2018-03-07|15/12/2017|0.2041||22410000||12.859999656677|1|2017-11-08|15/09/2017|0.146||20710000||13.239999771118|1
2025-04-07 06:21:56|08956|24919|/equities/genivar-inc|TSX|WSP|CAD|Industrials|Construction \u0026 Engineering|Canada|CA92938W2022|72800|WSP Global Inc|28.70B|28700000000|229.59|245477|6.79|-264.87|227.4-234.27|238.82|124711581|0.75|42.8|16.17B|16170000000.000002|5.4|1.5|0.65|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|258.08|12|279|242|47|4|45|0.0137|-0.0274|0.0702|0.0897|0.0517|27.0609|1.7491|2025-05-07|15/03/2025||1.76||3310000000|229.58999633789|1|2025-02-26|15/12/2024|2.34|2.29|3390000000|3210000000|257.2799987793|1|2024-11-06|15/09/2024|2.24|2.24|3000000000|2980000000|251.16999816895|1|2024-07-30|15/06/2024|1.89|1.86|2990000000|2930000000|227.63999938965|1|2024-05-08|15/03/2024|1.55|1.55|2790000000|2790000000|214.5|1|2024-02-28|15/12/2023|1.99|1.99|2760000000|2760000000|212.13000488281|1|2023-11-08|15/09/2023|1.98|1.98|2730000000|2730000000|186.63000488281|1|2023-08-08|15/06/2023|1.56|1.56|2740000000|2740000000|179.74000549316|1|2023-05-10|15/03/2023|1.37|1.37|2670000000|2670000000|179.38999938965|1|2023-03-08|15/12/2022|1.68|1.68|2550000000|2550000000|176.05999755859|1|2022-11-09|15/09/2022|1.59|1.59|2190000000|2190000000|166.82000732422|1|2022-08-08|15/06/2022|1.3|1.3|2110000000|2110000000|156.38000488281|1|2022-05-11|15/03/2022|1.16|1.16|2100000000|2100000000|138.61999511719|1|2022-03-09|15/12/2021|1.46|1.46|2150000000|2150000000|161.2799987793|1|2021-11-09|15/09/2021|1.53|1.42|2030000000|2050000000|173.10000610352|1|2021-08-10|15/06/2021|1.26|1.17|2030000000|1980000000|150.86999511719|1|2021-05-12|15/03/2021|0.83|0.571|1670000000|1680000000|125.44999694824|1|2021-02-24|15/12/2020|0.71|0.818|1690000000|1740000000|116.98999786377|1|2020-11-04|15/09/2020|1.04|0.9432|1690000000|1710000000|85.459999084473|1|2020-08-05|15/06/2020|0.86|0.75|1750000000|1770000000|83.790000915527|1
2025-04-07 06:22:05|08957|951635|/equities/tweed-marijuana-inc|TSX|WEED|CAD|Healthcare|Pharmaceuticals|Canada|CA1380357048|1029|Canopy Growth Corp|205.63M|205630000|1.3|1441858|-90.62|-20.5|1.18-1.33|1.38|158174347|1.73|-0.32|276.75M|276750000|-5.22|||2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.39|10|10|0|40|4|38|-0.0171|1.1101|0.2534|0.2615|0.1557|116.5966|194.6747|2025-05-30|15/03/2025||-0.3621||71330000|1.2999999523163|1|2025-02-07|15/12/2024|-1.11|-0.5228|74760000|69260000|3.9900000095367|1|2024-11-08|15/09/2024|-1.48|-0.4985|62990000|64200000|6.3000001907349|1|2024-08-09|15/06/2024|-1.6|-0.4562|66200000|70120000|9.4899997711182|1|2024-05-30|15/03/2024|-1.03|-0.443|72790000|72800000|11.590000152588|1|2024-02-09|15/12/2023|-2.62|-2.62|78510000|78500000|5.5599999427795|1|2023-11-09|15/09/2023|-4.3|-4.3|69600000|69600000|8.1999998092651|1|2023-08-09|15/06/2023|-0.7|-0.7|108730000|108730000|6.3000001907349|1|2023-06-22|15/03/2023|-12.8|-12.8|87540000|87540000|8|1|2023-02-09|15/12/2022|-5.4|-5.4|101200000|101200000|36.700000762939|1|2022-11-09|15/09/2022|-4.7|-4.7|117860000|117860000|42.400001525879|1|2022-08-05|15/06/2022|-52.3|-52.3|110120000|110120000|36.900001525879|1|2022-05-27|15/03/2022|-14.6|-14.6|111770000|111770000|71.199996948242|1|2022-02-09|15/12/2021|-2.8|-2.8|140970000|140970000|97.699996948242|1|2021-11-05|15/09/2021|-0.3|-0.3|131370000|131370000|165.30000305176|1|2021-08-06|15/06/2021|0.84|-0.2589|136200000|150910000|239.60000610352|1|2021-06-01|15/03/2021|-1.85|-0.2517|148440000|151410000|302.5|1|2021-02-09|15/12/2020|-2.43|-0.3242|152530000|149840000|557.20001220703|1|2020-11-09|15/09/2020|-0.09|-0.3683|135270000|118090000|305.89999389648|1|2020-08-10|15/06/2020|-0.3|-0.42|110420000|97440000|222.80000305176|1
2025-04-07 06:22:13|08958|1055210|/equities/barrick-gold-corp.|TSX|GOLD|USD|Basic Materials|Metals \u0026 Mining|United States|CA0679011084|17500|Barrick Gold Corp|30.49B|30490000000|17.67|23855126|-1.06|-21.35|17.61-18.98|19.38|1727100407|0.48|14.57|12.92B|12920000000|1.22|0.4|2.26|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|sell|strong_buy|sell|strong_sell|neutral|sell|22.95|21|31.5|18|35|4|33|0.0005|0.1252|0.1043|0.0726|0.0115|28.2345|3.3982|2025-04-30|15/03/2025||0.2752||3230000000|25.110000610352|1|2025-02-12|15/12/2024|0.46|0.42|3650000000|3950000000|24.420000076294|1|2024-11-07|15/09/2024|0.3|0.3137|3370000000|3410000000|25.719999313354|1|2024-08-12|15/06/2024|0.32|0.27|3160000000|3130000000|23.909999847412|1|2024-05-01|15/03/2024|0.19|0.19|2750000000|2750000000|22.879999160767|1|2024-02-14|15/12/2023|0.27|0.27|3060000000|3060000000|19.180000305176|1|2023-11-02|15/09/2023|0.24|0.24|2860000000|2860000000|22.239999771118|1|2023-08-08|15/06/2023|0.19|0.19|2830000000|2830000000|22.040000915527|1|2023-05-03|15/03/2023|0.14|0.14|2640000000|2640000000|26.969999313354|1|2023-02-15|15/12/2022|0.13|0.13|2770000000|2770000000|23.780000686646|1|2022-11-03|15/09/2022|0.13|0.13|2530000000|2530000000|19.60000038147|1|2022-08-08|15/06/2022|0.24|0.24|2860000000|2860000000|20.170000076294|1|2022-05-04|15/03/2022|0.26|0.26|2850000000|2850000000|28.790000915527|1|2022-02-16|15/12/2021|0.35|0.35|3310000000|3310000000|26.329999923706|1|2021-11-04|15/09/2021|0.24|0.24|2830000000|2830000000|22.986557006836|1|2021-08-09|15/06/2021|0.29|0.29|2890000000|2890000000|25.842866897583|1|2021-05-05|15/03/2021|0.29|0.29|2960000000|2960000000|26.599973678589|1|2021-02-18|15/12/2020|0.35|0.35|3280000000|3280000000|25.961023330688|1|2020-11-05|15/09/2020|0.5343|0.41|4610000000|3540000000|35.073432922363|1|2020-08-10|15/06/2020|0.307|0.23|4080000000|3060000000|37.904472351074|1
2025-04-07 06:22:25|08959|24589|/equities/metro-inc|TSX|MRU|CAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Canada|CA59162N1096|97870|Metro Inc.|22.14B|22140000000|100.42|520389|41.32|-103.59|100.06-102.79|101.71|220428760|0.11|23.53|21.36B|21360000000|4.3|1.48|1.47|2025-04-16 00:00:00|2025-04-16|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|95.18|11|110|73|47|4|45|0.0035|0.2551|0.0069|0.0566|0.043|17.1156|0.7231|2025-04-16|15/03/2025||1.02||4860000000|100.41999816895|1|2025-01-28|15/12/2024|1.1|1.09|5120000000|5130000000|91.550003051758|1|2024-11-20|15/09/2024|1.02|0.9861|4940000000|4860000000|86.279998779297|1|2024-08-14|15/06/2024|1.35|1.34|6650000000|6600000000|81.400001525879|1|2024-04-24|15/03/2024|0.91|0.91|4660000000|4660000000|69.900001525879|1|2024-01-30|15/12/2023|1.02|1.02|4970000000|4970000000|71.209999084473|1|2023-11-15|15/09/2023|0.99|0.99|5070000000|5070000000|75.580001831055|1|2023-08-09|15/06/2023|1.35|1.35|6430000000|6430000000|69.699996948242|1|2023-04-19|15/03/2023|0.96|0.96|4550000000|4550000000|74.809997558594|1|2023-01-24|15/12/2022|1|1|4670000000|4670000000|74.379997253418|1|2022-11-16|15/09/2022|0.92|0.92|4430000000|4430000000|72.25|1|2022-08-10|15/06/2022|1.18|1.18|5870000000|5870000000|70.230003356934|1|2022-04-21|15/03/2022|0.84|0.84|4270000000|4270000000|72.139999389648|1|2022-01-25|15/12/2021|0.88|0.88|4320000000|4320000000|64.449996948242|1|2021-11-17|15/09/2021|0.81|0.81|4090000000|4090000000|66.220001220703|1|2021-08-11|15/06/2021|1.06|1.06|5720000000|5720000000|64.290000915527|1|2021-04-21|15/03/2021|0.78|0.78|4190000000|4190000000|59.310001373291|1|2021-01-26|15/12/2020|0.79|0.79|4280000000|4280000000|56.939998626709|1|2020-11-18|15/09/2020|0.77|0.77|4140000000|4140000000|61.590000152588|1|2020-08-12|15/06/2020|1.08|1.08|5840000000|5840000000|58.139999389648|1
2025-04-07 06:22:35|08960|24473|/equities/bank-of-montreal-financial-group|TSX|BMO|CAD|Financials|Banking Services|Canada|CA0636711016|53597|Bank of Montreal|92.43B|92430000000|127.04|3114971|-3.79|-151.08|126.23-132.72|135.31|727584458|1.1|11.94|66.75B|66750000000|10.63|6.36|5.01|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|154.53|15|165|141|48|4|46|0.0023|0.0404|0.049|0.0318|0.0156|11.1376|3.0352|2025-05-28|15/04/2025||2.56||8750000000|127.04000091553|1|2025-02-25|15/01/2025|3.04|2.44|9270000000|8550000000|142.35000610352|1|2024-12-05|15/10/2024|1.9|2.46|8370000000|8380000000|134.14999389648|1|2024-08-27|15/07/2024|2.64|2.76|8210000000|8250000000|119.76999664307|1|2024-05-29|15/04/2024|2.59|2.59|7990000000|7990000000|131.10000610352|1|2024-02-27|15/01/2024|2.56|2.56|7850000000|7850000000|126.83000183105|1|2023-12-01|15/10/2023|2.81|2.81|8220000000|8220000000|111.37999725342|1|2023-08-29|15/07/2023|2.78|2.78|8070000000|8070000000|114.06999969482|1|2023-05-24|15/04/2023|2.93|2.93|7860000000|7860000000|117.43000030518|1|2023-02-28|15/01/2023|3.22|3.22|7290000000|7290000000|130.82000732422|1|2022-12-01|15/10/2022|3.04|3.04|6910000000|6910000000|131.38000488281|1|2022-08-30|15/07/2022|3.09|3.09|6630000000|6630000000|127.76999664307|1|2022-05-25|15/04/2022|3.23|3.23|6560000000|6560000000|133.05000305176|1|2022-03-01|15/01/2022|3.89|3.89|7640000000|7640000000|144.72999572754|1|2021-12-03|15/10/2021|3.33|3.21|6480000000|6570000000|134.80999755859|1|2021-08-24|15/07/2021|3.44|2.93|6580000000|6250000000|128.7200012207|1|2021-05-26|15/04/2021|3.13|2.75|6360000000|6180000000|123.59999847412|1|2021-02-23|15/01/2021|3.06|2.15|6370000000|6020000000|101.83999633789|1|2020-12-01|15/10/2020|2.41|1.91|5990000000|5890000000|93.330001831055|1|2020-08-25|15/07/2020|1.85|1.73|6000000000|6110000000|76.849998474121|1
2025-04-07 06:22:44|08961|24453|/equities/algonquin-power---utilities-corp|TSX|AQN|CAD|Utilities|Multiline Utilities|Canada|CA0158571053|3786|Algonquin Power \u0026 Utilities Corp|5.29B|5290000000|6.89|2513703|-17.98|-9.28|6.85-7.17|7.18|767452437|0.56|30.38|2.32B|2320000000|0.16|0.37|5.39|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|4.88|13|5.59|4.16|47|4|44|-0.0073|0.5173|0.0506|-0.2469|0.0705|17.4052|6.3314|2025-08-07|15/06/2025||0.0478||544500000|6.8899998664856|1|2025-05-08|15/03/2025||0.0942||699080000|6.8899998664856|1|2025-03-07|15/12/2024|0.06|0.0852|584800000|643700000|6.8299999237061|1|2024-11-07|15/09/2024|0.08|0.0911|573200000|620460000|6.6100001335144|1|2024-08-09|15/06/2024|0.09|0.0796|598600000|635950000|8.4899997711182|1|2024-05-10|15/03/2024|0.14|0.14|737100000|737100000|9.2399997711182|1|2024-03-08|15/12/2023|0.16|0.16|666900000|666900000|8.2299995422363|1|2023-11-10|15/09/2023|0.11|0.11|624700000|624700000|7.7300000190735|1|2023-08-10|15/06/2023|0.08|0.08|627900000|627900000|10.420000076294|1|2023-05-11|15/03/2023|0.17|0.17|778600000|778600000|11.930000305176|1|2023-03-17|15/12/2022|0.22|0.22|748000000|748000000|10.5|1|2022-11-11|15/09/2022|0.11|0.11|666700000|666700000|15.289999961853|1|2022-08-11|15/06/2022|0.16|0.16|624300000|624300000|18.479999542236|1|2022-05-12|15/03/2022|0.21|0.21|735700000|735700000|17.489999771118|1|2022-03-04|15/12/2021|0.21|0.21|594800000|594800000|18.489999771118|1|2021-11-11|15/09/2021|0.15|0.1508|528600000|483030000|17.920000076294|1|2021-08-12|15/06/2021|0.15|0.1318|527500000|463040000|19.870000839233|1|2021-05-06|15/03/2021|0.2|0.2047|634500000|560760000|19.340000152588|1|2021-03-04|15/12/2020|0.21|0.22|492400000|526690000|19.709999084473|1|2020-11-12|15/09/2020|0.20|0.13||412440000|21.389999389648|1
2025-04-07 06:22:55|08962|24469|/equities/bce|TSX|BCE|CAD|Technology|Telecommunications Services|Canada|CA05534B7604|40390|BCE Inc|29.85B|29850000000|32.38|3944126|-27.64|-49.13|31.79-32.88|31.92|921824604|0.43|180.5|24.41B|24410000000|0.18|3.99|12.32|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.3|17|45|28|49|4|46|-0.0015|0.0026|0.0007|0.0078|0.0067|17.3104|2.2572|2025-08-07|15/06/2025||0.7258||5930000000|32.380001068115|1|2025-05-08|15/03/2025||0.6323||5930000000|32.380001068115|1|2025-02-06|15/12/2024|0.79|0.7265|6420000000|6340000000|35.900001525879|1|2024-11-07|15/09/2024|0.75|0.7701|5970000000|6040000000|40.060001373291|1|2024-08-01|15/06/2024|0.78|0.78|6010000000|6060000000|46.569999694824|1|2024-05-02|15/03/2024|0.72|0.72|6010000000|6010000000|45.759998321533|1|2024-02-08|15/12/2023|0.76|0.76|6470000000|6470000000|53.069999694824|1|2023-11-02|15/09/2023|0.81|0.81|6080000000|6080000000|52.520000457764|1|2023-08-03|15/06/2023|0.79|0.79|6070000000|6070000000|56.169998168945|1|2023-05-04|15/03/2023|0.85|0.85|6050000000|6050000000|65.379997253418|1|2023-02-02|15/12/2022|0.71|0.71|6440000000|6440000000|63.240001678467|1|2022-11-03|15/09/2022|0.88|0.88|6020000000|6020000000|61.740001678467|1|2022-08-04|15/06/2022|0.87|0.87|5860000000|5860000000|63.639999389648|1|2022-05-05|15/03/2022|0.89|0.89|5850000000|5850000000|69.410003662109|1|2022-02-03|15/12/2021|0.76|0.76|6210000000|6210000000|66.839996337891|1|2021-11-04|15/09/2021|0.82|0.82|5840000000|5840000000|63.930000305176|1|2021-08-05|15/06/2021|0.83|0.83|5700000000|5700000000|62.389999389648|1|2021-04-29|15/03/2021|0.78|0.78|5710000000|5710000000|57.689998626709|1|2021-02-04|15/12/2020|0.81|0.81|6100000000|6100000000|54.880001068115|1|2020-11-05|15/09/2020|0.79|0.79|5790000000|5790000000|54.389999389648|1
2025-04-07 06:23:05|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|DNN|CAD|Energy|Uranium|Canada|CA2483561072|65|Denison Mines Corp|1.52B|1520000000|1.7|2178967|-41.38|-3.45|1.6-1.73|1.77|895744101|2.1|-20.17|4.02M|4019999.9999999995|-0.1|||2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.3|13|6|2.6|48|4|44|-0.0118|-0.0223|-0.049|-0.5814|0.1118|-12.74|107.0734|2025-08-07|15/06/2025||-0.0157||1100000|1.7000000476837|1|2025-05-12|15/03/2025||-0.0264||1100000|1.7000000476837|1|2025-03-14|15/12/2024|-0.03|-0.018|1170000|1100000|2.0099999904633|1|2024-11-07|15/09/2024|-0.03|-0.0178|695000|1100000|2.8699998855591|1|2024-08-08|15/06/2024|-0.02|-0.015|1330000|1100000|2.079999923706|1|2024-05-08|15/03/2024|-0.02|-0.02|832000|832000|2.9500000476837|1|2024-03-01|15/12/2023|0.04|0.04|||2.4400000572205|1|2023-11-08|15/09/2023|0.07|0.07|||2.1400001049042|1|2023-08-10|15/06/2023|0.00|-0.0067|3490000|3490000|1.789999961853|1|2023-05-11|15/03/2023|0.00|-0.01|1080000|1080000|1.5099999904633|1|2023-03-10|15/12/2022|0.00|-0.01|2980000|2980000|1.5700000524521|1|2022-11-03|15/09/2022|-0.01|-0.01|3040000|3040000|1.5800000429153|1|2022-08-05|15/06/2022|-0.02|-0.02|6800000|6800000|1.4900000095367|1|2022-05-04|15/03/2022|0.05|0.05|4130000|4130000|1.6399999856949|1|2022-03-03|15/12/2021|-0.01||3340000|3250000|2|1|2021-11-04|15/09/2021|0.00|-0.01|9540000||2.3800001144409|1|2021-08-05|15/06/2021|-0|-0.00|4630000||1.3400000333786|1|2021-05-06|15/03/2021|-0.01|-0.01|2500000||1.4800000190735|1|2021-03-04|15/12/2020|-0.01|-0.01|4090000||1.4299999475479|1|2020-11-05|15/09/2020|-0.01|-0.00|2740000||0.44499999284744|1
2025-04-07 06:23:19|08964|25153|/equities/sprott-inc|TSX|SII|CAD|Financials|Investment Banking \u0026 Investment Services|Canada|CA8520662088|132|Sprott Inc.|1.49B|1490000000|57.89|34855|7.1|-66.31|57.14-60.24|61.27|25813335|1.42|20.78|178.66M|178660000|1.94|1.73|2.98|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|73.38|4|76|71|48|4|45|-0.0034|-0.3837|0.0567|0.7349|0.06|167.8029|6.232|2025-08-06|15/06/2025||0.5033||43370000|57.889999389648|1|2025-05-02|15/03/2025||0.455||40970000|57.889999389648|1|2025-02-26|15/12/2024|0.46|0.56|36800000||61.150001525879|1|2024-11-06|15/09/2024|0.5|0.45|42110000|43800000|62.939998626709|1|2024-08-07|15/06/2024|0.53|0.42|41590000|42400000|55.409999847412|1|2024-05-08|15/03/2024|0.45|0.45|37090000|37090000|56.240001678467|1|2024-02-21|15/12/2023|0.38|0.38|36670000|36670000|51.020000457764|1|2023-11-01|15/09/2023|0.27|0.27|30110000|30110000|40.209999084473|1|2023-08-09|15/06/2023|0.7|0.7|50610000|50610000|45.389999389648|1|2023-05-05|15/03/2023|0.3|0.3|35500000|35500000|47.509998321533|1|2023-02-24|15/12/2022|0.29|0.29|30990000|30990000|49.75|1|2022-11-04|15/09/2022|0.12|0.12|30750000|30750000|47.299999237061|1|2022-08-02|15/06/2022|0.03|0.03|25010000|25010000|48.459999084473|1|2022-05-06|15/03/2022|0.26|0.26|32280000|32280000|57.389999389648|1|2022-02-25|15/12/2021|0.41|0.41|34600000|34600000|49.819999694824|1|2021-11-05|15/09/2021|0.35|0.35|33290000|33290000|52.25|1|2021-08-06|15/06/2021|0.44|0.44|31400000|31400000|44.979999542236|1|2021-05-07|15/03/2021|0.13|0.13|27870000|27870000|55.419998168945|1|2021-02-26|15/12/2020|0.27|0.27|29670000|29670000|45.220001220703|1|2020-11-13|15/09/2020|0.45|0.36||31300000|38.610000610352|1
2025-04-07 06:23:26|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|YRI|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA98462Y1007|5874||417.15M|417150000|7.89|2029801|0|-8.07|7.83-8.07|7.88|962197000|1.48|-5.74|1.81B|1810000000|-1.02|0.12|2.19|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||24|4|23|0.0051|0.3797|-0.0012|0.2849|0.0145|21.8791|2.5383|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1|2022-07-28|15/06/2022||0.07||464320000|5.9899997711182|1|2022-04-27|15/03/2022|0.13|0.07||457840000|6.9000000953674|1|2022-02-17|15/12/2021|0.09|0.09||513090000|5.8200001716614|1|2021-10-28|15/09/2021|0.09|0.07||478190000|5.3499999046326|1|2021-07-29|15/06/2021|0.09|0.06||456780000|5.3200001716614|1|2021-04-28|15/03/2021|0.14|0.07||445190000|5.8400001525879|1|2021-02-11|15/12/2020|0.14|0.10||502720000|6.2600002288818|1|2020-10-29|15/09/2020|0.13|0.11|587300000|612540000|7.0999999046326|1|2020-07-23|15/06/2020|0.09|0.03|406650000|428030000|8.0200004577637|1|2020-04-30|15/03/2020|0.07|0.04|495160000|503560000|6.6999998092651|1|2020-02-13|15/12/2019|0.04|0.04|508780000|501420000|5.1100001335144|1|2019-10-24|15/09/2019|0.07|0.03|467450000|492040000|4.3099999427795|1|2019-07-25|15/06/2019|0.03|0.02|611060000|586860000|3.789999961853|1|2019-05-01|15/03/2019|0.03|0.01|547690000|546500000|2.9400000572205|1|2019-02-14|15/12/2018|0.04|0.03|641960000|639500000|3.460000038147|1|2018-10-25|15/09/2018|0.03|0.02|546650000|610620000|3.4000000953674|1|2018-07-26|15/06/2018|0.08|0.03|563580000|599250000|3.670000076294|1|2018-05-02|15/03/2018|0.01|0.01|580040000|574600000|3.670000076294|1
2025-04-07 06:23:35|08966|24498|/equities/canadian-natural-resources|TSX|CNQ|CAD|Energy|Oil \u0026 Gas|Canada|CA1363851017|10640|Canadian Natural Resources Ltd|82.4B|82400000000|39.24|13229780|-28.86|-56.5|38.01-40.66|42.05|2100007000|1.85|13.59|35.66B|35660000000|2.87|2.35|5.99|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|54.26|21|63|44|49|4|46|0.0164|0.0974|0.0166|0.4074|0.0457|11.8089|2.4096|2025-07-31|15/06/2025||0.8331||8930000000|39.240001678467|1|2025-05-01|15/03/2025||1.01||9660000000|39.240001678467|1|2025-03-06|15/12/2024|0.93|0.9148|9470000000|9280000000|39.409999847412|1|2024-10-31|15/09/2024|0.97|0.909|8890000000|9150000000|47.5|1|2024-08-01|15/06/2024|0.88|0.8|9050000000|9440000000|49.020000457764|1|2024-05-02|15/03/2024|0.685|0.69|8240000000|8000000000|51.509998321533|1|2024-02-29|15/12/2023|1.17|1.17|9570000000|9930000000|44.955001831055|1|2023-11-02|15/09/2023|1.3|1.3|9900000000|9900000000|44.854999542236|1|2023-08-03|15/06/2023|0.5686|0.57|7890000000|7890000000|39.540000915527|1|2023-05-04|15/03/2023|0.845|0.85|8630000000|8940000000|38.220001220703|1|2023-03-02|15/12/2022|0.98|0.98|7090000000|7090000000|39.375|1|2022-11-03|15/09/2022|1.55|1.55|10460000000|9650000000|41.044998168945|1|2022-08-04|15/06/2022|1.65|1.65|11480000000|11070000000|32.759998321533|1|2022-05-05|15/03/2022|1.43|1.43|10680000000|10680000000|40.939998626709|1|2022-03-03|15/12/2021|1.11|1.11|8600000000|8600000000|35.659999847412|1|2021-11-04|15/09/2021|0.885|0.89|7710000000|7700000000|25.75|1|2021-08-05|15/06/2021|0.62|0.62|6530000000|6200000000|19.809999465942|1|2021-05-06|15/03/2021|0.5134|0.51|6610000000|6610000000|19.510000228882|1|2021-03-04|15/12/2020|0.075|0.08|4380000000|4380000000|18.430000305176|1|2020-11-05|15/09/2020|0.055|0.06|4500000000|4500000000|10.869999885559|1
2025-04-07 06:23:43|08967|1164007|/equities/dye-durham-ltd|TSX|DND|CAD|Technology|Software \u0026 IT Services|Canada|CA2674881040|1100||600.39M|600390000|8.94|224641|-47.04|-22.59|8.87-9.85|10.03|67158000|2.04|-5.55|468.06M|468060000|-2.35|0.08|0.84|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.87|7|25|18|25|4|23|-0.1701|-0.4875|0.0006|0.21|0.1552|-1.72|8.0291|2025-05-07|15/03/2025||-0.129||118960000|8.9399995803833|1|2025-02-13|15/12/2024|-0.27|0.015|120700000|119740000|14.489999771118|1|2024-11-07|15/09/2024|-0.14|0.0225|119930000|119400000|19.739999771118|1|2024-09-04|15/06/2024|-1.57|-0.09|120110000|120090000|13.970000267029|1|2024-05-14|15/03/2024|-0.345|-0.35|107300000|107300000|14.10000038147|1|2024-02-13|15/12/2023|-0.63|-0.58|110200000|110200000|13.579999923706|1|2023-10-30|15/09/2023|-0.07|-0.07|120100000|120100000|8.289999961853|1|2023-09-13|15/06/2023|-1.6|-1.6|120200000|120200000|19.920000076294|1|2023-05-10|15/03/2023|-0.63|-0.63|104100000|104100000|15.60000038147|1|2023-02-13|15/12/2022|-0.52|-0.52|106700000|106700000|21.129999160767|1|2022-11-10|15/09/2022|-0.15|-0.17|120200000|120200000|11.770000457764|1|2022-09-26|15/06/2022|-0.05|-0.05|129700000|129700000|12.659999847412|1|2022-05-12|15/03/2022|-0.1|-0.1|122880000|122880000|13.180000305176|1|2022-02-01|15/12/2021|-0.06|-0.06|109600000|109600000|36.759998321533|1|2021-11-08|15/09/2021|0.29|0.27|112600000|112600000|38.799999237061|1|2021-08-23|15/06/2021|0.09|0.09|84400000|84400000|45.720001220703|1|2021-05-12|15/03/2021|-0.16|-0.16|68900000|68900000|38.630001068115|1|2021-02-14|15/12/2020|-0.41|-0.41|33700000|33700000|52.630001068115|1|2020-11-10|15/09/2020|-0.38|-0.38|21900000|21900000|21.64999961853|1|2020-09-22|15/06/2020|-0.18|-0.18|14200000|14200000|23.110000610352|1
2025-04-07 06:23:53|08968|42839|/equities/enghouse-systems-limited|TSX|ENGH|CAD|Technology|Software \u0026 IT Services|Canada|CA2929491041|1932|Enghouse Systems Ltd|1.32B|1320000000|24.02|103401|-20.52|-34.42|23.75-24.8|24.66|55155491|0.68|15.61|506.02M|506020000|1.54|1.2|5|2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29|3|30|27|44|4|42|-0.0168|0.1861|-0.0252|0.0761|0.021|32.5567|6.2995|2025-06-05|15/04/2025||0.39||129540000|24.020000457764|1|2025-03-10|15/01/2025|0.4|0.3696|79540000|126610000|26.700000762939|1|2024-12-12|15/10/2024|0.41|0.36|125700000|134390000|31.260000228882|1|2024-09-05|15/07/2024|0.37|0.3567|130500000|129700000|28.950000762939|1|2024-06-10|15/04/2024|0.36|0.36|125810000|123200000|29.010000228882|1|2024-03-13|15/01/2024|0.33|0.33|120490000|120490000|34.680000305176|1|2023-12-14|15/10/2023|0.45|0.45|123130000|123130000|33.659999847412|1|2023-09-07|15/07/2023|0.32|0.32|111000000|111000000|30.129999160767|1|2023-06-12|15/04/2023|0.23|0.23|113460000|113460000|36.810001373291|1|2023-03-09|15/01/2023|0.31|0.31|106440000|106440000|43.869998931885|1|2022-12-15|15/10/2022|0.67|0.67|75720000|75720000|31.959999084473|1|2022-09-08|15/07/2022|0.33|0.33|102110000|102110000|32.25|1|2022-06-07|15/04/2022|0.32|0.32|106310000|106310000|33.349998474121|1|2022-03-03|15/01/2022|0.39|0.39|78270000|111100000|40.930000305176|1|2021-12-16|15/10/2021|0.54|0.46|113100000|123450000|49.5|1|2021-09-09|15/07/2021|0.38|0.4071|117640000|121550000|62.549999237061|1|2021-06-10|15/04/2021|0.37|0.4475|117330000|124660000|53.779998779297|1|2021-03-11|15/01/2021|0.37|0.4|119100000|125140000|59.259998321533|1|2020-12-17|15/10/2020|0.52|0.4709|120900000|133950000|64.51000213623|1|2020-09-10|15/07/2020|0.46|0.38|131320000|133840000|74.110000610352|1
2025-04-07 06:24:05|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|FFH|CAD|Financials|Insurance|Canada|CA3039011026|47040|Fairfax Financial Holdings Ltd|41.81B|41810000000|1937.76|68509|27.79|-2153.96|1937.76-2041.24|2071.12|21573920|0.57|7.88|34.8B|34800000000|173.41|21.51|1.11|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1593.05|7|1800.89|1082.83|39|2|36|0.0083|-0.0398|-0.0115|-1.6963|0.0528|17.2308|1.6397|2025-07-31|15/06/2025||41.2||9300000000|1937.7600097656|1|2025-05-01|15/03/2025||29.27||8360000000|1937.7600097656|1|2025-02-13|15/12/2024|50.42|41.44|7550000000|7250000000|2000.9000244141|1|2024-10-31|15/09/2024|42.62|37.1|8300000000|7870000000|1752.5799560547|1|2024-08-01|15/06/2024|37.18|35.41|8920000000|8810000000|1628.2299804688|1|2024-05-02|15/03/2024|30.82|30.82|8060000000|8060000000|1528.3399658203|1|2024-02-15|15/12/2023|52.87|52.87|6640000000|6640000000|1354.2900390625|1|2023-11-02|15/09/2023|42.26|42.26|7270000000|7270000000|1160.6899414062|1|2023-08-03|15/06/2023|28.8|28.8|8040000000|8040000000|1080|1|2023-05-11|15/03/2023|49.38|49.38|7140000000|7140000000|925.79998779297|1|2023-02-16|15/12/2022|78.33|78.33|7020000000|7020000000|870.90997314453|1|2022-11-03|15/09/2022|-3.65|-3.65|6920000000|6920000000|670.13000488281|1|2022-07-28|15/06/2022|-37.59|-37.59|7310000000|7310000000|689.30999755859|1|2022-04-28|15/03/2022|4.49|4.49|6660000000|6660000000|684.91998291016|1|2022-02-10|15/12/2021|33.64|33.64|6530000000|6530000000|649.34997558594|1|2021-11-04|15/09/2021|16.44|16.44|5970000000|5970000000|515.82000732422|1|2021-07-29|15/06/2021|43.25|43.25|5980000000|5980000000|510.39999389648|1|2021-04-29|15/03/2021|28.91|28.91|5430000000|5430000000|562.90002441406|1|2021-02-11|15/12/2020|41.51|32.68||4900000000|496.51998901367|1|2020-10-29|15/09/2020|5.91|4.44||4740000000|351.85998535156|1
2025-04-07 06:24:17|08970|24952|/equities/international-forest-products-ltd|TSX|IFP|CAD|Basic Materials|Paper \u0026 Forest Products|Canada|CA45868C1095|4419|Interfor Corp|722.41M|722410000|14.04|224794|-25.91|-21.44|13.36-14.13|14.33|51453736|2.55|-2.88|3.02B|3020000000|-5.91|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.08|6|26|20|47|4|44|0.0045|0.0381|0.0171|0.6885|0.0385|10.7632|0.4336|2025-07-31|15/06/2025||0.1019||849430000|14.039999961853|1|2025-05-08|15/03/2025||-0.2202||781600000|14.039999961853|1|2025-02-13|15/12/2024|-0.97|-0.36|746500000|753650000|15.430000305176|1|2024-11-06|15/09/2024|-1.45|-1.48|692700000|695500000|19.780000686646|1|2024-08-08|15/06/2024|-1.45|-1.33|771200000|730040000|16.629999160767|1|2024-05-09|15/03/2024|-1.56|-1.56|813200000|813200000|18.530000686646|1|2024-02-08|15/12/2023|-2.17|-2.17|785900000|785900000|20.079999923706|1|2023-11-02|15/09/2023|-0.6479|-0.65|828100000|828100000|17.639999389648|1|2023-08-03|15/06/2023|-0.1264|-0.13|871800000|871800000|22.379999160767|1|2023-05-04|15/03/2023|-0.5939|-0.59|829880000|829880000|21.239999771118|1|2023-02-09|15/12/2022|-1.63|-1.63|810360000|810360000|27.219999313354|1|2022-11-03|15/09/2022|0.58|0.58|1040000000|1040000000|23.180000305176|1|2022-08-04|15/06/2022|5.11|5.11|1390000000|1390000000|32.099998474121|1|2022-05-11|15/03/2022|6.61|6.61|1350000000|1350000000|35.650001525879|1|2022-02-03|15/12/2021|1.29|1.29|675900000|675900000|37.680000305176|1|2021-11-04|15/09/2021|0.74|0.74|664270000|664270000|29.030000686646|1|2021-08-05|15/06/2021|6.67|6.67|1100000000|1100000000|26.190000534058|1|2021-05-06|15/03/2021|4.11|4.11|849300000|849300000|35.229999542236|1|2021-02-04|15/12/2020|2.47|2.47|662300000|662300000|25.520000457764|1|2020-11-06|15/09/2020|2.08|2.08|644900000|644900000|16.35000038147|1
2025-04-07 06:24:29|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|LIF|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA5054401073|3|Labrador Iron Ore Royalty Corp|1.72B|1720000000|26.8|273681|-8.25|-33.97|26.79-28.29|28.74|64000000|1.03|9.89|207.51M|207510000|2.73|2|7.46|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.2|5|36|30|48|4|45|-0.0111|-0.0617|-0.0151|-0.4188|0.1685|8.7104|10.9069|2025-08-06|15/06/2025||0.7425|||26.799999237061|1|2025-05-07|15/03/2025||0.745|||26.799999237061|1|2025-03-11|15/12/2024|0.51|0.737|56900000||30.110000610352|1|2024-11-05|15/09/2024|0.53|0.682|42340000|45600000|30.559999465942|1|2024-08-06|15/06/2024|0.78|0.794|53130000|54100000|30.639999389648|1|2024-05-09|15/03/2024|0.93|0.93|56660000|56660000|30.309999465942|1|2024-03-13|15/12/2023|0.8|0.8|54900000|54900000|30.219999313354|1|2023-11-02|15/09/2023|0.77|0.77|47690000|47690000|30.729999542236|1|2023-08-02|15/06/2023|0.65|0.65|51540000|51540000|31.290000915527|1|2023-05-04|15/03/2023|0.68|0.68|47200000|47200000|29.290000915527|1|2023-03-07|15/12/2022|0.7|0.7|48300000|48300000|38.090000152588|1|2022-11-03|15/09/2022|1.24|1.24|63480000|63480000|28.069999694824|1|2022-08-04|15/06/2022|1.23|1.23|66370000|66370000|27.280000686646|1|2022-05-06|15/03/2022|0.99|0.99|54160000|54160000|34.360000610352|1|2022-03-12|15/12/2021|1.22|1.22|60100000|60100000|49.909999847412|1|2021-11-04|15/09/2021|1.64|1.35|74710000|74000000|34.419998168945|1|2021-08-05|15/06/2021|1.72|1.75|79230000|65000000|48.790000915527|1|2021-05-06|15/03/2021|1.35|1.54|65700000|71350000|43.720001220703|1|2021-03-05|15/12/2020|1.16|1.16|54400000|49000000|36.810001373291|1|2020-11-06|15/09/2020|0.9|1.01|52860000|50450000|25.079999923706|1
2025-04-07 06:24:42|08972|1123415|/equities/lightspeed-pos|TSX|LSPD|CAD|Technology|Software \u0026 IT Services|Canada|CA53229C1077|3000|Lightspeed Commerce Inc|1.71B|1710000000|11.18|722237|-41.8|-26.6|10.58-11.42|11.56|152974435|2.76|-16.34|1.05B|1050000000|-0.8|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.34|20|20.96|9.74|25|4|22|-0.0055|-0.0991|0.0001|-0.1728|0.1248|-86.4585|19.6664|2025-07-31|15/06/2025||0.1313||289910000|11.180000305176|1|2025-05-15|15/03/2025||0.1078||252370000|11.180000305176|1|2025-02-06|15/12/2024|0.12|0.1|280130000|282770000|20.709999084473|1|2024-11-07|15/09/2024|0.13|0.107|277180000|274380000|21.959999084473|1|2024-08-01|15/06/2024|0.1|0.1|266090000|266090000|18.489999771118|1|2024-05-16|15/03/2024|0.06|0.06|230220000|230220000|17.370000839233|1|2024-02-08|15/12/2023|0.08|0.08|239700000|239700000|26.329999923706|1|2023-11-02|15/09/2023|0.04|0.04|230270000|230270000|17.299999237061|1|2023-08-03|15/06/2023|-0.01|-0.01|209090000|209090000|21.620000839233|1|2023-05-18|15/03/2023|0.00|-0.0309|184230000|184230000|20|1|2023-02-02|15/12/2022|0.00|-0.0515|188700000|188700000|24.879999160767|1|2022-11-03|15/09/2022|-0.05|-0.05|183700000|183700000|24.620000839233|1|2022-08-04|15/06/2022|-0.12|-0.12|173880000|173880000|31.440000534058|1|2022-05-19|15/03/2022|-0.15|-0.15|146560000|146560000|26.020000457764|1|2022-02-02|15/12/2021|-0.07|-0.07|152680000|152680000|43.950000762939|1|2021-11-04|15/09/2021|-0.08|-0.08|133220000|133220000|122.76000213623|1|2021-08-05|15/06/2021|-0.05|-0.05|115920000|115920000|111.91000366211|1|2021-05-20|15/03/2021|-0.09|-0.09|82400000|82400000|69.610000610352|1|2021-02-04|15/12/2020||-0.06||57610000|95.550003051758|1|2020-11-05|15/09/2020||-0.2||45490000|45.450000762939|1
2025-04-07 06:24:51|08973|1166355|/equities/nuvei|TSX|NVEI|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA67079A1021|2202||6.77B|6770000000|47.61|79157|9|-47.94|47.58-47.87|47.87|142120633|3.09|214.96|1.36B|1360000000|0.17|0.4|1.18|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||19|4|17|0.0234|-0.0255|0.0253|0.0717|0.0942|38.8412|11.2153|2025-03-05|15/12/2024||0.585||369830000|47.610000610352|1|2024-11-12|15/09/2024|0.34|0.4892|357620000|338690000|46.709999084473|1|2024-08-06|15/06/2024|0.41|0.47|345480000|330330000|45.709999084473|1|2024-05-07|15/03/2024|0.41|0.41|335110000|335110000|44.319999694824|1|2024-03-05|15/12/2023|0.47|0.47|321520000|321520000|34.880001068115|1|2023-11-07|15/09/2023|0.39|0.39|304850000|304850000|20.979999542236|1|2023-08-09|15/06/2023|0.39|0.39|307030000|307030000|40.119998931885|1|2023-05-10|15/03/2023|0.44|0.44|256500000|256500000|56.729999542236|1|2023-03-08|15/12/2022|0.47|0.47|220340000|220340000|45|1|2022-11-03|15/09/2022|0.43|0.43|197150000|197150000|39.020000457764|1|2022-08-09|15/06/2022|0.51|0.51|211290000|211290000|54.099998474121|1|2022-05-10|15/03/2022|0.46|0.46|214540000|214540000|58.220001220703|1|2022-03-08|15/12/2021|0.47|0.47|211880000|211880000|56.529998779297|1|2021-11-09|15/09/2021|0.42|0.42|183930000|183930000|144.75|1|2021-08-10|15/06/2021|0.44|0.44|178240000|178240000|103.51000213623|1|2021-05-10|15/03/2021|0.35|0.35|149900000|149900000|80.870002746582|1|2021-03-10|15/12/2020|0.33|0.33|115880000|115880000|60.860000610352|1|2020-11-11|15/09/2020||0.17||93600000|50.830001831055|1|2020-09-02|15/06/2020|0.15|0.15|109880000|82710000|||
2025-04-07 06:25:01|08974|24605|/equities/onex-corp|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|35|0.0067|-0.0951|0|-1.2015|0.0535|-44.7008|0|2025-05-09|15/03/2025||-1.20|||92.160003662109|1|2025-02-21|15/12/2024|-0.0203|-5.90|||110.12000274658|1|2024-11-08|15/09/2024|1.58|-7.10|||108.75|1|2024-08-08|15/06/2024||-1.40|||87.910003662109|1|2024-05-10|15/03/2024|0.1273|0.13|||100.01999664307|1|2024-02-23|15/12/2023||-6.40|||103.41000366211|1|2023-11-10|15/09/2023|||||84.629997253418|1|2023-08-10|15/06/2023|1.63|1.63|||80.720001220703|1|2023-05-12|15/03/2023|-2.87|-2.87|||62.509998321533|1|2023-02-24|15/12/2022|5.32|5.32|||66.470001220703|1|2022-11-11|15/09/2022|-2.12|-2.12|||71.680000305176|1|2022-08-11|15/06/2022|-2.15|-2.15|||70.069999694824|1|2022-05-13|15/03/2022|1.89|1.89|||71.519996643066|1|2022-02-25|15/12/2021|2.45|2.45|||84.580001831055|1|2021-11-12|15/09/2021|6.76|6.76|||94.25|1|2021-08-05|15/06/2021|1.95|1.95|||93.459999084473|1|2021-05-14|15/03/2021|4.59|4.59|||82.940002441406|1|2021-02-26|15/12/2020|6.61|6.61|||69.519996643066|1|2020-11-13|15/09/2020|7.05|5.29|||61.930000305176|1|2020-08-06|15/06/2020|8.91|6.43|||59.979999542236|1
2025-04-07 06:25:13|08975|24608|/equities/open-text|TSX|OTEX|CAD|Technology|Software \u0026 IT Services|Canada|CA6837151068|21800|Open Text Corp|8.91B|8910000000|34.34|951420|-32.8|-51.48|33.35-35.01|35.01|259774148|1.17|9.87|5.41B|5410000000|2.46|1.5|4.36|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.92|12|35|32.84|48|4|45|0.0026|0.5486|0.0515|0.1766|0.0446|14.8056|3.8402|2025-07-31|15/06/2025||1.27||1900000000|34.340000152588|1|2025-05-01|15/03/2025||1.09||1830000000|34.340000152588|1|2025-02-06|15/12/2024|1.59|1.29|1910000000|1840000000|43.520000457764|1|2024-10-31|15/09/2024|1.3|1.12|1770000000|1780000000|46.990001678467|1|2024-08-01|15/06/2024|1.36|1.4|1890000000|1930000000|43.520000457764|1|2024-05-02|15/03/2024|1.29|1.29|1980000000|1980000000|48.669998168945|1|2024-02-01|15/12/2023|1.67|1.67|2060000000|2060000000|58.630001068115|1|2023-11-02|15/09/2023|1.38|1.38|1950000000|1950000000|46.439998626709|1|2023-08-03|15/06/2023|1.22|1.22|1990000000|1990000000|54.529998779297|1|2023-05-04|15/03/2023|0.981|0.98|1670000000|1670000000|51.169998168945|1|2023-02-02|15/12/2022|1.19|1.19|1200000000|1200000000|43.830001831055|1|2022-11-03|15/09/2022|1.04|1.04|1150000000|1150000000|38.970001220703|1|2022-08-04|15/06/2022|1.03|1.03|1170000000|1170000000|52.830001831055|1|2022-05-04|15/03/2022|0.8972|0.9|1130000000|1130000000|51.409999847412|1|2022-02-03|15/12/2021|1.14|1.14|1120000000|1120000000|60.560001373291|1|2021-11-04|15/09/2021|1.03|1.03|1040000000|1040000000|62.799999237061|1|2021-08-05|15/06/2021|1.01|1.01|1120000000|1120000000|64.769996643066|1|2021-05-06|15/03/2021|0.9115|0.91|1010000000|1010000000|57.299999237061|1|2021-02-04|15/12/2020|1.21|1.21|1090000000|1090000000|60.180000305176|1|2020-11-05|15/09/2020|1.16|1.16|1050000000|1050000000|50.380001068115|1
2025-04-07 06:25:25|08976|24680|/equities/transcanada-corp|TSX|TRP|CAD|Energy|Oil \u0026 Gas Related Equipment and Services|Canada|CA87807B1076|6668|TC Energy Corp|67.99B|67989999999.99999|65.42|6315032|38.3|-70.97|64.35-67.74|68.66|1039320314|0.81|16.16|13.77B|13770000000|4.05|3.4|5.2|2025-05-02 00:00:00|2025-05-02|strong_sell|neutral|buy|sell|buy|strong_buy|strong_sell|neutral|strong_buy|70.81|24|79|39|49|4|46|0.0027|0.0497|0.015|0.0237|0.0154|16.8554|4.6226|2025-07-24|15/06/2025||0.8844||3470000000|65.419998168945|1|2025-05-02|15/03/2025||1.06||3640000000|65.419998168945|1|2025-02-14|15/12/2024|1.05|0.9735|3580000000|3620000000|67.199996948242|1|2024-11-07|15/09/2024|1.03|0.9654|4080000000|4080000000|67.360000610352|1|2024-08-01|15/06/2024|0.8563|0.9016|4090000000|4090000000|53.39754486084|1|2024-05-03|15/03/2024|1.24|1.24|4240000000|4240000000|45.372428894043|1|2024-02-16|15/12/2023|1.35|1.35|4240000000|4310000000|47.367321014404|1|2023-11-08|15/09/2023|1|1|3940000000|3760000000|45.026279449463|1|2023-07-27|15/06/2023|0.96|0.96|3830000000|4190000000|44.579933166504|1|2023-04-28|15/03/2023|1.21|1.21|3930000000|3640000000|50.218467712402|1|2023-02-14|15/12/2022|1.11|1.11|4040000000|3960000000|50.683032989502|1|2022-11-09|15/09/2022|1.07|1.07|3800000000|3800000000|54.800346374512|1|2022-07-28|15/06/2022|1|1|3640000000|3640000000|70.629997253418|1|2022-04-29|15/03/2022|1.12|1.12|3500000000|3410000000|71.669998168945|1|2022-02-15|15/12/2021|1.06|1.06|3580000000|3580000000|66.629997253418|1|2021-11-05|15/09/2021|0.99|0.9972|3240000000|3170000000|66.660003662109|1|2021-07-29|15/06/2021|1.07|0.9581|3180000000|2710000000|61.930000305176|1|2021-05-07|15/03/2021|1.16|1.1|3380000000|3540000000|61.790000915527|1|2021-02-18|15/12/2020|1.15|1|3280000000|3300000000|56.549999237061|1|2020-10-29|15/09/2020|0.95|0.9409|3200000000|3190000000|53.400001525879|1
2025-04-07 06:25:32|08977|24603|/equities/north-west-company-inc|TSX|NWC|CAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Canada|CA6632782083|7382|North West Company Inc|2.51B|2510000000|52.51|121586|33.44|-55.93|51-53.24|52.08|47787424|0.63|19.4|2.54B|2540000000|2.74|1.6|3.05|2025-04-09 00:00:00|2025-04-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|58.67|3|59|58|35|4|32|0.0096|0.063|0.0131|0.0535|0.0115|15.5216|0.725|2025-06-04|15/04/2025||0.6||645040000|52.509998321533|1|2025-04-09|15/01/2025||0.73||688800000|52.509998321533|1|2024-12-10|15/10/2024|0.7933|0.845|637500000|640400000|52.169998168945|1|2024-09-04|15/07/2024|0.8047|0.755|646500000|646250000|45.680000305176|1|2024-06-05|15/04/2024|0.5742|0.6|617500000|617160000|38.930000305176|1|2024-04-10|15/01/2024|0.7795|0.78|643110000|643110000|39.860000610352|1|2023-12-06|15/10/2023|0.8393|0.84|616910000|616910000|37.029998779297|1|2023-09-12|15/07/2023|0.7998|0.8|618100000|618100000|29.979999542236|1|2023-06-07|15/04/2023|0.5048|0.5|593600000|593600000|38.400001525879|1|2023-04-05|15/01/2023|0.7485|0.75|635160000|635160000|36.459999084473|1|2022-12-07|15/10/2022|0.6635|0.66|586700000|586700000|35.950000762939|1|2022-09-07|15/07/2022|0.6714|0.67|578900000|578900000|33.740001678467|1|2022-06-08|15/04/2022|0.6307|0.63|552000000|552000000|35.909999847412|1|2022-04-13|15/01/2022|0.71|0.71|579020000|579020000|39.490001678467|1|2021-12-08|15/10/2021|0.79|0.62|553700000|531300000|35.25|1|2021-09-08|15/07/2021|0.86|0.7196|565100000|581370000|34.860000610352|1|2021-06-09|15/04/2021|0.8|0.5761|551000000|566300000|36.200000762939|1|2021-04-07|15/01/2021|0.63|0.535|565190000|566570000|36.790000915527|1|2020-12-09|15/10/2020|0.84|0.815|553000000|554130000|33.099998474121|1|2020-09-11|15/07/2020|1.01|0.53|648500000|590100000|28.610000610352|1
2025-04-07 06:25:43|08978|24679|/equities/thomson-reuters-corp|TSX|TRI|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA8849038085|26400|Thomson Reuters Corp|106.32B|106320000000|236.22|354892|14.44|-260.45|235.85-247.65|247.78|450096872|0.33|34.49|7.26B|7260000000|4.86|3.39|1.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|178.76|18|200|146.98|41|4|40|0.0072|0.3271|0.0344|0.054|0.0019|35.1433|4.2065|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|179.07000732422|1|2023-02-09|15/12/2022|1.02|0.8776|2370000000|2370000000|157.7200012207|1|2022-11-01|15/09/2022|0.8063|0.673|2150000000|2140000000|144.88999938965|1|2022-08-04|15/06/2022|0.8002|0.6836|2070000000|2070000000|142.80999755859|1|2022-05-03|15/03/2022|0.8801|0.782|2150000000|2120000000|128.17999267578|1|2022-02-08|15/12/2021|0.5671|0.5722|2170000000|2100000000|133.16000366211|1|2021-11-02|15/09/2021|0.5928|0.4807|1900000000|1870000000|146.80999755859|1|2021-08-05|15/06/2021|0.6214|0.5318|1910000000|1850000000|132.75999450684|1|2021-05-04|15/03/2021|0.7412|0.5287|1950000000|1950000000|114.68000030518|1|2021-02-23|15/12/2020|0.7058|0.5896|2040000000|2060000000|101.2799987793|1|2020-11-03|15/09/2020|0.5303|0.5023|1890000000|1900000000|104.56999969482|1|2020-08-05|15/06/2020|0.6047|0.53|1860000000|1960000000|94.720001220703|1|2020-05-05|15/03/2020|0.7|0.68|2140000000|2110000000|98.569999694824|1|2020-02-25|15/12/2019|0.5099|0.44|2100000000|2100000000|106.62000274658|1|2019-10-31|15/09/2019|0.3681|0.26|1860000000|1890000000|89.110000610352|1|2019-08-01|15/06/2019|0.3974|0.24|1880000000|1900000000|88.650001525879|1|2019-05-08|15/03/2019|0.5029|0.36|2000000000|1990000000|82.209999084473|1|2019-02-26|15/12/2018|0.2738|0.09|2000000000|2030000000|69.720001220703|1|2018-11-06|15/09/2018|0.1649|0.06|1700000000|1710000000|60.290000915527|1
2025-04-07 06:25:52|08979|43109|/equities/tricon-capital-group-inc|TSX|TCN|CAD|Real Estate|Real Estate Operations|Canada|CA89612W1023|978||4.54B|4540000000|15.34|697963|1.05|-15.57|15.34-15.57|15.46|296154572|1.48|27.3|884.73M|884730000|0.417|0.232|2.07|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||38|4|35|0.0129|1.0571|-0.1528|-0.1861|0.2585|11.456|36.6939|2024-08-07|15/06/2024||0.15||123320000|15.340000152588|1|2024-05-15|15/03/2024||0.15||121400000|15.340000152588|1|2024-02-27|15/12/2023|-0.14|0.145|118740000|116720000|15.020000457764|1|2023-11-07|15/09/2023|0.18|0.09|116020000|115100000|9.829999923706|1|2023-08-08|15/06/2023|0.16|0.085|113310000|113150000|12|1|2023-05-09|15/03/2023|0.08|0.1|110870000|110340000|10.829999923706|1|2023-03-01|15/12/2022|0.11|0.285|78510000|111460000|11.039999961853|1|2022-11-08|15/09/2022|0.49|0.1433|105040000|108080000|11.090000152588|1|2022-08-10|15/06/2022|0.85|0.145|99850000|107730000|14.590000152588|1|2022-05-10|15/03/2022|0.59|0.145|94560000|99940000|16.159999847412|1|2022-03-02|15/12/2021|0.46|0.135|88300000|88300000|18.129999160767|1|2021-11-09|15/09/2021|0.92|0.13|114000000|94770000|17.64999961853|1|2021-08-11|15/06/2021|0.5844|0.13|105900000|82130000|14.949999809265|1|2021-05-12|15/03/2021|0.21|0.135|107610000|107610000|13.359999656677|1|2021-03-03|15/12/2020|0.9416|0.13|122000000|107090000|12.439999580383|1|2020-11-11|15/09/2020|0.30|0.14||103600000|11.180000305176|1|2020-08-05|15/06/2020|-0.28|0.17||103310000|9.7299995422363|1|2020-05-14|15/03/2020|0.31|0.20|||7.2800002098083|1|2019-11-06|15/09/2019|0.22|0.21||66150000|10.729999542236|1|2019-08-08|15/06/2019|0.31|0.19||51100000|10.159999847412|1
2025-04-07 06:26:03|08980|24691|/equities/westshore-terminals-invest-corp|TSX|WTE|CAD|Industrials|Transport Infrastructure|Canada|CA96145A2002|423|Westshore Terminals Investment Corp|1.47B|1470000000|23.84|124204|-5.66|-26.78|23.64-24.49|24.62|61769766|0.87|12.78|404.73M|404730000|1.87|1.5|6.29|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|buy|strong_sell|strong_sell|neutral|sell|25|1|25|25|48|4|45|0.0056|0.034|0.044|0.5888|0.0092|21.1589|4.4098|2025-07-31|15/06/2025||0.45||96400000|23.840000152588|1|2025-05-02|15/03/2025||0.44||95800000|23.840000152588|1|2025-03-14|15/12/2024|0.51|0.47|110850000|99800000|24.209999084473|1|2024-11-01|15/09/2024|0.54|0.46|103500000|96100000|23.010000228882|1|2024-08-07|15/06/2024|0.56|0.42|105620000|91700000|22.690000534058|1|2024-05-06|15/03/2024|0.24|0.24|84760000|84760000|26.379999160767|1|2024-03-11|15/12/2023|0.35|0.35|94900000|94900000|25.011754989624|1|2023-11-13|15/09/2023|0.53|0.53|97590000|97590000|23.68963432312|1|2023-08-04|15/06/2023|0.45|0.45|91830000|91830000|28.770917892456|1|2023-05-05|15/03/2023|0.53|0.53|96720000|96720000|26.185876846313|1|2023-03-10|15/12/2022|0.02|0.02|54370000|54370000|23.936298370361|1|2022-11-03|15/09/2022|0.24|0.24|66620000|66620000|23.85736656189|1|2022-08-03|15/06/2022|0.39|0.39|82720000|82720000|32.954345703125|1|2022-05-06|15/03/2022|0.41|0.41|88250000|88250000|33.860000610352|1|2022-03-14|15/12/2021|0.39|0.39|84670000|84670000|30.959999084473|1|2021-11-05|15/09/2021|0.45|0.45|86020000|86020000|26.969999313354|1|2021-08-06|15/06/2021|0.39|0.39|78450000|78450000|21.469999313354|1|2021-05-07|15/03/2021|0.47|0.47|91330000|91330000|19.870000839233|1|2021-03-16|15/12/2020|0.49|0.49|89770000|89770000|18.85000038147|1|2020-11-04|15/09/2020|0.5|0.5|89450000|89450000|13.529999732971|1
2025-04-07 06:26:11|08981|998086|/equities/canada-goose-holdings-inc|TSX|GOOS|USD|Consumer Cyclicals|Textiles \u0026 Apparel|United States|CA1350861060|4462|Canada Goose Holdings Inc|735.09M|735090000|7.6|1015682|-32.38|-14.75|7.01-7.68|7.42|96805756|1.25|14.51|1.32B|1320000000|0.75|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.89|12|11|7|34|4|32|-0.0056|-0.121|0.063|-1.1516|0.8626|58.2094|7.8763|2025-05-15|15/03/2025||0.2349||358260000|10.800000190735|1|2025-02-06|15/12/2024|1.51|1.53|607900000|619760000|15.260000228882|1|2024-11-07|15/09/2024|0.05|-0.054|267800000|257050000|13.460000038147|1|2024-08-01|15/06/2024|-0.79|-0.8|88100000|85050000|15.930000305176|1|2024-05-16|15/03/2024|0.19|0.19|358000000|358000000|15.520000457764|1|2024-02-01|15/12/2023|1.37|1.37|609900000|609900000|16.120000839233|1|2023-11-01|15/09/2023|0.16|0.16|281100000|281100000|15.380000114441|1|2023-08-03|15/06/2023|-0.7|-0.7|84800000|84800000|22.889999389648|1|2023-05-18|15/03/2023|0.14|0.14|293200000|293200000|27.489999771118|1|2023-02-02|15/12/2022|1.27|1.27|576700000|576700000|32.75|1|2022-11-02|15/09/2022|0.22|0.22|277200000|277200000|22.35000038147|1|2022-08-11|15/06/2022|-0.56|-0.56|69900000|69900000|27.64999961853|1|2022-05-19|15/03/2022|0.04|0.04|223100000|223100000|24.540000915527|1|2022-02-10|15/12/2021|1.42|1.42|586100000|586100000|43.450000762939|1|2021-11-05|15/09/2021|0.12|0.12|232900000|232900000|50.409999847412|1|2021-08-11|15/06/2021|-0.45|-0.45|56300000|56300000|55.669998168945|1|2021-05-13|15/03/2021|0.01|0.01|208800000|208800000|50.569999694824|1|2021-02-04|15/12/2020|1.01|1.01|474000000|474000000|44.900001525879|1|2020-11-05|15/09/2020|0.1|0.1|194800000|194800000|43.139999389648|1|2020-08-11|15/06/2020|-0.3682|-0.37|26100000|26100000|33.159999847412|1
2025-04-07 06:26:20|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|BB|CAD|Technology|Software \u0026 IT Services|Canada|CA09228F1036|1820|BlackBerry Ltd|2.55B|2550000000|4.28|2985620|11.75|-8.86|3.99-4.34|4.42|596000000|0.94|-219.05|534.9M|534900000|-0.01|||2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.392|7|6|3.6|35|4|33|-0.0096|0.0798|-0.0025|-0.3443|0.0151|29.826|4.8621|2025-06-24|15/05/2025||-0.0001||179240000|4.2800002098083|1|2025-04-02|15/02/2025|0.0429|0.0037|202740000|186040000|5.3499999046326|1|2024-12-19|15/11/2024|0.0287||205470000|201180000|4.3299999237061|1|2024-09-26|15/08/2024|0.00|-0.0379|195530000|188780000|3.2300000190735|1|2024-06-26|15/05/2024|-0.0411|-0.04|197130000|197130000|3.0599999427795|1|2024-04-03|15/02/2024|0.0405|0.04|233330000|233330000|3.8199999332428|1|2023-12-20|15/11/2023|0.0133|0.01|232920000|232920000|5.6199998855591|1|2023-09-28|15/08/2023|-0.0541|-0.05|178460000|178460000|6.6199998855591|1|2023-06-28|15/05/2023|0.0795|0.08|494210000|494210000|6.6300001144409|1|2023-03-30|15/02/2023|-0.0271|-0.03|204360000|204360000|5.3899998664856|1|2022-12-20|15/11/2022|-0.0681|-0.07|230070000|230070000|5.6100001335144|1|2022-09-27|15/08/2022|-0.0684|-0.07|229560000|229920000|6.8499999046326|1|2022-06-23|15/05/2022|-0.0646|-0.06|216960000|216960000|6.8899998664856|1|2022-03-31|15/02/2022|0.0125|0.01|231300000|231300000|9.4899997711182|1|2021-12-21|15/11/2021|0.00|-0.0939|236540000|236540000|11.5|1|2021-09-22|15/08/2021|-0.0759|-0.08|221280000|221280000|12.020000457764|1|2021-06-24|15/05/2021|-0.0614|-0.06|213690000|213690000|16.170000076294|1|2021-03-30|15/02/2021|0.0377|0.04|270220000|270220000|11.670000076294|1|2020-12-17|15/11/2020|0.0256|0.03|286220000|286220000|10.529999732971|1|2020-09-24|15/08/2020|0.1475|0.15|356590000|356590000|6.4299998283386|1
2025-04-07 06:26:30|08983|24470|/equities/boardwalk-reit|TSX|BEI_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA0966311064|1558||3.14B|3140000000|63.67|149902|-12.97|-91.81|63.14-66.34|66.51|49346111|1.73|6.36|616.52M|616520000|11.91|1.62|2.54|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|neutral|strong_sell|buy|strong_sell|strong_sell|neutral|sell|81.15|10|86|73|48|4|45|0.0019|-0.2833|-0.0001|-0.4564|0.0067|10.3626|5.2326|2025-08-07|15/06/2025||||161200000|63.669998168945|1|2025-05-06|15/03/2025||||158400000|63.669998168945|1|2025-02-20|15/12/2024|||155600000|155300000|63.650001525879|1|2024-11-05|15/09/2024|||153400000|152750000|71.949996948242|1|2024-07-30|15/06/2024|||149100000|148200000|79.23999786377|1|2024-05-07|15/03/2024|||145200000|145200000|72.339996337891|1|2024-02-22|15/12/2023|||141900000|141900000|73.73999786377|1|2023-11-07|15/09/2023|||137800000|137800000|68.300003051758|1|2023-08-10|15/06/2023|||134200000|134200000|63.990001678467|1|2023-05-09|15/03/2023|4.84||130500000|130500000|59.709999084473|1|2023-02-23|15/12/2022|0.59||128800000|128800000|59.020000457764|1|2022-11-08|15/09/2022|1.03||125500000|125500000|49.049999237061|1|2022-08-09|15/06/2022|3.02||122300000|122300000|48.380001068115|1|2022-05-09|15/03/2022|1.51||118300000|118300000|51.459999084473|1|2022-02-24|15/12/2021|2.82||118700000|118700000|54.599998474121|1|2021-11-11|15/09/2021|5.06||118400000|117900000|54.019989013672|1|2021-08-12|15/06/2021|1.09||117600000|116900000|46.90998840332|1|2021-05-13|15/03/2021|0.62||115800000|116100000|36.239994049072|1|2021-02-25|15/12/2020|-4.05||116500000|116700000|37.409992218018|1|2020-11-12|15/09/2020|-0.68||116200000|116200000|30.939994812012|1
2025-04-07 06:26:40|08984|24777|/equities/boyd-group-income-fund|TSX|BYD|CAD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Canada|CA1033101082|13449||4.34B|4340000000|202.25|59077|-27.89|-285|197.07-204.61|204.89|21467807|1|129.69|3.07B|3070000000|1.14|0.61|0.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|186.79|12|223.35|139.59|29|2|28|0.023|0.0015|-0.0125|0.1599|0.0335|126.0632|3.28|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1|2022-08-09|15/06/2022||0.39||733500000|164.5|1|2022-05-11|15/03/2022|0.13|0.12||663200000|140.83999633789|1|2022-03-23|15/12/2021|0.35|0.26||638150000|147.60000610352|1|2021-11-10|15/09/2021|0.14|0.84||599180000|241.55999755859|1|2021-08-11|15/06/2021|0.66|0.69||526340000|244.88999938965|1|2021-05-12|15/03/2021|0.36|1.02|421600000|575260000|231|1|2021-03-24|15/12/2020|0.88|0.927|526000000|537710000|231.11999511719|1|2020-11-11|15/09/2020|1.02|0.3224|508290000|525440000|199.52000427246|1|2020-08-12|15/06/2020|-0.33|-1.33|426470000|438300000|200|1|2020-04-28|15/03/2020|1|1|628400000|602060000|184.94000244141|1|2020-03-18|15/12/2019|1.25|1.22|585970000|577980000|171.80000305176|1|2019-11-13|15/09/2019|1.1|1.2|566960000|561550000|193.63999938965|1|2019-08-13|15/06/2019|1.24|1.31|572510000|560880000|176.39999389648|1|2019-05-15|15/03/2019|1.47|1.23|557900000|542850000|153.25|1|2019-03-21|15/12/2018|1.17|1.07|495130000|477110000|129.28999328613|1|2018-11-14|15/09/2018|1.04|1.05|459560000|462430000|106.86000061035|1|2018-08-10|15/06/2018|1.08|1.1|456630000|458300000|120.15000152588|1|2018-05-15|15/03/2018|1.06|0.97|453300000|448510000|104.58999633789|1
2025-04-07 06:26:48|08985|985736|/equities/brookfield-business-partners|TSX|BBU_u|CAD|Real Estate|Real Estate Operations|Canada|BMG162341090|72000|Brookfield Business Partners LP|6.21B|6210000000|29.04|54595|3.9|-37.54|28.66-31.7|32.02|215409644|1.5|-126.24|40.62B|40620000000|-0.17|0.36|1.24|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||36|4|33|0.0116|0.1556|0.0901|-2.7323|0.1179|0.7103|0.2312|2025-08-01|15/06/2025||-0.1914||4520000000|29.040000915527|1|2025-05-02|15/03/2025||-0.2143||3030000000|29.040000915527|1|2025-01-31|15/12/2024|-2.02|0.13|7430000000|4470000000|31.200000762939|1|2024-11-08|15/09/2024|1.39|0.1|9230000000|17280000000|33.360000610352|1|2024-08-02|15/06/2024|-0.1|-0.1|11950000000|11950000000|28.559999465942|1|2024-05-03|15/03/2024|0.23|0.23|12020000000|12020000000|25.89999961853|1|2024-02-02|15/12/2023|6.57|6.57|13410000000|13410000000|29.780000686646|1|2023-11-03|15/09/2023|-0.2|-0.2|14400000000|14400000000|18.559999465942|1|2023-08-04|15/06/2023|-0.22|-0.22|13510000000|13510000000|23.549999237061|1|2023-05-05|15/03/2023|0.1109|0.11|13760000000|13760000000|22.090000152588|1|2023-02-03|15/12/2022|0.04|0.04|14710000000|14710000000|29.25|1|2022-11-04|15/09/2022|-0.14|-0.14|14740000000|14740000000|28.719999313354|1|2022-08-05|15/06/2022|0.65|0.65|14630000000|14630000000|29.299999237061|1|2022-05-06|15/03/2022|0.18|0.18|13470000000|13470000000|29.459999084473|1|2022-02-04|15/12/2021|-0.1602|-0.16|13480000000|13480000000|37.199680328369|1|2021-11-05|15/09/2021|0.59|0.38|3630000000|3630000000|38.424228668213|1|2021-08-06|15/06/2021|-0.63|-0.4|3550000000|3550000000|34.845752716064|1|2021-05-05|15/03/2021|3.57|2.29|3170000000|3170000000|34.471408843994|1|2021-02-05|15/12/2020|0.7153|0.36|12840000000|10050000000|30.467826843262|1|2020-11-03|15/09/2020|-0.1573|-0.08|13200000000|10070000000|25.842451095581|1
2025-04-07 06:27:00|08986|42747|/equities/brookfield-infrastructure-partners|TSX|BIP_u|CAD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Canada|BMG162521014|6000|Brookfield Infrastructure Partners LP|18.14B|18140000000|39.29|450677|0.33|-50.46|39.1-41.13|41.78|461855350|1.09|396.29|21.04B|21040000000|0.07|2.48|6.32|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.08|12|38.09|38.08|47|4|42|0.0158|1.0327|0.4957|-1.646|0.0794|-31.7318|2.0688|2025-07-31|15/06/2025||0.315|||39.290000915527|1|2025-04-30|15/03/2025||0.3423|||39.290000915527|1|2025-01-30|15/12/2024|0.317|0.2476|7850000000|3310000000|46.770000457764|1|2024-11-06|15/09/2024|-0.2506|0.2213|7340000000|3280000000|47.610000610352|1|2024-08-01|15/06/2024|-0.1384|0.2043|7110000000|3260000000|43.630001068115|1|2024-05-01|15/03/2024|0.1377|0.14|7140000000|7140000000|36.959999084473|1|2024-02-01|15/12/2023|-0.2683|-0.27|6670000000|6670000000|42.049999237061|1|2023-11-01|15/09/2023|0.0416|0.04|6230000000|6230000000|31.389999389648|1|2023-08-03|15/06/2023|0.5079|0.51|5690000000|5690000000|44.619998931885|1|2023-05-03|15/03/2023|-0.0954|-0.1|5750000000|5750000000|46.569999694824|1|2023-02-02|15/12/2022|-0.0399|-0.04|4930000000|4930000000|45.180000305176|1|2022-11-02|15/09/2022|0.0681|0.07|4940000000|4940000000|49.630001068115|1|2022-08-03|15/06/2022|0.1675|0.17|4740000000|4740000000|51.189998626709|1|2022-05-04|15/03/2022|-0.0171|-0.02|4380000000|4380000000|52.009998321533|1|2022-02-02|15/12/2021|0.1776|0.12|4130000000|4130000000|49.970001220703|1|2021-11-03|15/09/2021|0.894|0.1222|3650000000|1440000000|48.419998168945|1|2021-08-05|15/06/2021|0.7613|0.0804|3320000000|1290000000|45.369998931885|1|2021-05-06|15/03/2021|0.3291|0.1874|3270000000|1440000000|43.5|1|2021-02-03|15/12/2020|0.7416|0.0229|3240000000|1430000000|45.700000762939|1|2020-11-09|15/09/2020|-0.1556|0.1439|2870000000|1310000000|40.549999237061|1
2025-04-07 06:27:06|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|BPYPM|CAD|Financials|Banking Services|Canada|BMG1624R1079|0|Brookfield Property Preferred LP|||19.35|7426|-5.89}|-25.5|19.06-20.51|20.63|||||||2.25|10.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 06:27:11|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|BEP_pg|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|BMG162581323|5270|Brookfield Renewable Energy Partners LP Pref G|19.41B|19410000000|24.95|5487|6.03|-25.52|24.95-25|25.05|663021648|0.92|-37.09|5.88B|5880000000|-0.59|1.38|5.51|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|28.25|19|29.36|27.06|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 06:27:21|08989|24482|/equities/canadian-apartment-properties-reit|TSX|CAR_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA1349211054|1076|Canadian Apartment Properties REIT|6.53B|6530000000|40.15|622300|-9.49|-58.3|39.91-42.01|42.38|162603044|1.23|23.16|1.11B|1110000000|1.74|1.55|3.86|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.58|13|57|44.5|48|4|45|0.0108|2.0517|0.0008|0.3353|0.0191|11.7467|8.8443|2025-08-06|15/06/2025||||261600000|40.150001525879|1|2025-05-08|15/03/2025||||250000000|40.150001525879|1|2025-02-13|15/12/2024|||276360000|276100000|40.930000305176|1|2024-11-07|15/09/2024|||282440000|282100000|45.359981536865|1|2024-08-07|15/06/2024|||278130000|276850000|50.125034332275|1|2024-05-08|15/03/2024|||275820000|275820000|44.919982910156|1|2024-02-22|15/12/2023|||272200000|272200000|51.708148956299|1|2023-11-08|15/09/2023|||268380000|268380000|44.319999694824|1|2023-08-03|15/06/2023|||263800000|263800000|51.399768829346|1|2023-05-12|15/03/2023|-0.6||260950000|260950000|49.450000762939|1|2023-02-22|15/12/2022|0.89||256920000|256920000|50.659614562988|1|2022-11-08|15/09/2022|0.36||252030000|252030000|42.730003356934|1|2022-08-10|15/06/2022|-1.42||251690000|251690000|47.669986724854|1|2022-05-16|15/03/2022|0.26||246630000|246630000|48.64998626709|1|2022-02-24|15/12/2021|3.68||240680000|240680000|54.649982452393|1|2021-11-09|15/09/2021|1.1||236100000|236100000|60.599983215332|1|2021-08-12|15/06/2021|2.61||228860000|228860000|61.509983062744|1|2021-05-13|15/03/2021|0.6||227510000|227510000|55.839984893799|1|2021-02-25|15/12/2020|2.81||225240000|225240000|49.909984588623|1|2020-11-09|15/09/2020|1.74||221420000|221420000|44.509998321533|1
2025-04-07 06:27:34|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|CNI|CAD|Industrials|Freight \u0026 Logistics Services|Canada|CA1363751027|24671|Canadian National Railway Co|86.17B|86170000000|137.37|1313654|-22.08|-180.12|135.5-141.58|138.37|627300000|0.66|19.71|17.05B|17050000000|7.02|3.55|2.58|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|163.68|33|182.36|147.91|36|4|33|-0.0059|0.0088|-0.0004|0.0263|0.0132|21.937|5.5082|2025-07-22|15/06/2025||2||4480000000|137.36999511719|1|2025-05-01|15/03/2025||1.79||4380000000|137.36999511719|1|2025-01-30|15/12/2024|1.82|2.06|4360000000|4520000000|152.22999572754|1|2024-10-22|15/09/2024|1.72|1.7|4110000000|4080000000|155.35000610352|1|2024-07-23|15/06/2024|1.84|1.93|4330000000|4400000000|167.94000244141|1|2024-04-23|15/03/2024|1.72|1.72|4250000000|4250000000|177.19000244141|1|2024-01-23|15/12/2023|2.02|2.02|4470000000|4470000000|168.19999694824|1|2023-10-24|15/09/2023|1.69|1.69|3990000000|3990000000|144.72999572754|1|2023-07-25|15/06/2023|1.76|1.76|4060000000|4060000000|156.7200012207|1|2023-04-24|15/03/2023|1.82|1.82|4310000000|4310000000|166.5299987793|1|2023-01-24|15/12/2022|2.1|2.1|4540000000|4540000000|165.32000732422|1|2022-10-25|15/09/2022|2.13|2.13|4510000000|4510000000|155.61000061035|1|2022-07-26|15/06/2022|1.93|1.93|4340000000|4340000000|150.47999572754|1|2022-04-26|15/03/2022|1.32|1.32|3710000000|3710000000|158.08999633789|1|2022-01-25|15/12/2021|1.71|1.71|3750000000|3750000000|153.58999633789|1|2021-10-19|15/09/2021|1.52|1.41|3590000000|3500000000|153|1|2021-07-20|15/06/2021|1.49|1.48|3600000000|3650000000|129.25|1|2021-04-26|15/03/2021|1.23|1.23|3540000000|3560000000|135.85000610352|1|2021-01-26|15/12/2020|1.43|1.42|3660000000|3640000000|137.58999633789|1|2020-10-20|15/09/2020|1.38|1.45|3410000000|3480000000|146.4700012207|1
2025-04-07 06:27:44|08991|24501|/equities/canadian-pacific?cid=24501|TSX|CP|CAD|Industrials|Freight \u0026 Logistics Services|Canada|CA13646K1084|19797|Canadian Pacific Kansas City Limited|93.24B|93240000000|99.86|1660827|-15.99|-121.35|96.8-101.47|99.22|933713487|0.77|25.25|14.55B|14550000000|3.98|0.76|0.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|124.34|33|144.42|102.5|35|4|34|0.0179|4.2426|-0.0026|0.0131|0.0161|15.2115|7.9482|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000|103.55999755859|1|2022-10-26|15/09/2022|1.01|1.01|2310000000|2270000000|97.73999786377|1|2022-07-28|15/06/2022|0.9|0.9181|2200000000|2130000000|98.529998779297|1|2022-04-27|15/03/2022|0.67|0.7252|1840000000|1940000000|93.059997558594|1|2022-01-27|15/12/2021|0.95|0.9603|2040000000|2020000000|93.540000915527|1|2021-10-20|15/09/2021|0.88|0.9237|1940000000|1960000000|90.819999694824|1|2021-07-28|15/06/2021|1.03|1|2050000000|2050000000|90.819999694824|1|2021-04-21|15/03/2021|0.896|0.8646|1960000000|1990000000|89.541999816895|1|2021-01-27|15/12/2020|1.01|5.03|2010000000|2070000000|86.809997558594|1|2020-10-20|15/09/2020|0.824|4.23|1860000000|1860000000|85.139999389648|1|2020-07-22|15/06/2020|0.814|3.79|1790000000|1760000000|73|1|2020-04-21|15/03/2020|0.884|4.13|2040000000|1980000000|61.729999542236|1|2020-01-29|15/12/2019|0.954|4.66|2070000000|2030000000|68.75|1|2019-10-23|15/09/2019|0.922|4.52|1980000000|1990000000|57.529998779297|1|2019-07-16|15/06/2019|0.86|4.17|1980000000|1970000000|61.930000305176|1|2019-04-23|15/03/2019|0.558|2.99|1770000000|1770000000|58.490001678467|1|2019-01-23|15/12/2018|0.91|4.25|2010000000|1940000000|52.330001831055|1|2018-10-18|15/09/2018|0.824|4.06|1900000000|1890000000|53.680000305176|1
2025-04-07 06:27:54|08992|42784|/equities/choice-properties-reit|TSX|CHP_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA17039A1066|285||4.66B|4660000000|14.22|484268|6.28|-15.33|13.89-14.44|14.07|327923972|0.61|5.87|1.47B|1470000000|2.39|0.77|5.41|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|15.5|9|16|15|43|4|40|0.002|-0.0238|0.0011|-3.3153|0.0207|0.5006|3.966|2025-07-17|15/06/2025||||352610000|14.220000267029|1|2025-04-23|15/03/2025||||349810000|14.220000267029|1|2025-02-12|15/12/2024|1.09||368380000|361390000|13.340000152588|1|2024-11-06|15/09/2024|-0.916||361610000|359340000|14.210000038147|1|2024-07-18|15/06/2024|0.709||358250000|350170000|13.869999885559|1|2024-04-24|15/03/2024|0.197|0.2|361410000|361410000|13.079999923706|1|2024-02-14|15/12/2023|-0.616|-0.62|350300000|350300000|13.239999771118|1|2023-11-08|15/09/2023|0.602|0.6|344880000|344880000|12.859999656677|1|2023-07-20|15/06/2023|0.74|0.74|350610000|350610000|13.510000228882|1|2023-04-24|15/03/2023|0.374|0.37|346620000|346620000|14.779999732971|1|2023-02-15|15/12/2022|-0.8|-0.8|334670000|334670000|14.789999961853|1|2022-11-09|15/09/2022|1.31|1.31|328320000|328320000|13.770000457764|1|2022-07-21|15/06/2022|-0.016|-0.02|313080000|313080000|13.909999847412|1|2022-04-27|15/03/2022|0.535|0.54|328050000|328050000|15.220000267029|1|2022-02-16|15/12/2021|-0.225|-0.23|341910000|341910000|14.460000038147|1|2021-11-03|15/09/2021|0.226||331290000||14.859999656677|1|2021-07-21|15/06/2021|0.117||323940000||14.659999847412|1|2021-04-29|15/03/2021|-0.086||326540000||14.14999961853|1|2021-02-10|15/12/2020|0.162||337910000||12.859999656677|1|2020-11-04|15/09/2020|0.137||324130000||12.414769172668|1
2025-04-07 06:28:03|08993|24822|/equities/crombie-reit|TSX|CRR_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA2271071094|303||2.6B|2600000000|14.1|199963|5.3|-16.22|13.95-14.31|14.31|184216192|0.91|16.42|474.39M|474390000|0.87|0.89|6.31|2025-05-07 00:00:00|2025-05-07|sell|buy|sell|sell|strong_buy|sell|sell|strong_buy|sell|16|9|17|15|40|4|36|0.0019|0.625|-0.0015|-0.1403|0.0098|-12.0707|6.4806|2025-08-06|15/06/2025||||122880000|14.10000038147|1|2025-05-07|15/03/2025||||122210000|14.10000038147|1|2025-02-19|15/12/2024|||121600000|120040000|14.130000114441|1|2024-11-06|15/09/2024|||114460000|118300000|15|1|2024-08-07|15/06/2024|||116360000|118260000|13.819999694824|1|2024-05-08|15/03/2024|||118610000|118610000|12.760000228882|1|2024-02-22|15/12/2023|||114300000|114300000|13.920000076294|1|2023-11-08|15/09/2023|||104490000|104490000|13.430000305176|1|2023-08-09|15/06/2023|||107970000|107970000|13.640000343323|1|2023-05-10|15/03/2023|-0.08||107550000|107550000|15.069999694824|1|2023-02-22|15/12/2022|0.26||107940000|107940000|16.209999084473|1|2022-11-09|15/09/2022|-0.06||103640000|103640000|15.579999923706|1|2022-08-10|15/06/2022|-0.05||103060000|103060000|16.520000457764|1|2022-05-11|15/03/2022|-0.08||104950000|104950000|16.360000610352|1|2022-02-23|15/12/2021|0.25||103830000|103830000|17.129999160767|1|2021-11-09|15/09/2021|-0.08||101520000|101520000|18.739999771118|1|2021-08-04|15/06/2021|-0.11||100010000|100010000|18.190000534058|1|2021-05-05|15/03/2021|-0.02||103540000|103540000|16.559999465942|1|2021-02-24|15/12/2020|-0.12||97060000|97060000|14.300000190735|1|2020-11-12|15/09/2020|-0.1||92920000|92920000|14.390000343323|1
2025-04-07 06:28:13|08994|24527|/equities/eldorado-gold-corp.|TSX|ELD|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA2849025093|4800|Eldorado Gold Corp|4.71B|4710000000|23.01|436414|12.08|-26.32|22.69-24.63|24.93|204604566|1.25|11.08|1.32B|1320000000|1.48|||2025-05-01 00:00:00|2025-05-01|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|18.65|10|22.36|14.55|47|4|44|-0.0195|0.1586|-0.0192|-0.4736|0.0416|20.9546|2.6743|2025-07-31|15/06/2025||0.3325||356000000|23.010000228882|1|2025-05-01|15/03/2025||0.3183||334020000|23.010000228882|1|2025-02-20|15/12/2024|0.62|0.484|435700000|431660000|20.540000915527|1|2024-10-31|15/09/2024|0.35|0.3337|331800000|352040000|24.989999771118|1|2024-07-25|15/06/2024|0.33|0.2514|297140000|309010000|22.530000686646|1|2024-04-25|15/03/2024|0.27|0.27|257970000|257970000|19.64999961853|1|2024-02-22|15/12/2023|0.24|0.24|306900000|306900000|15.340000152588|1|2023-10-26|15/09/2023|0.17|0.17|245260000|245260000|14.119999885559|1|2023-07-27|15/06/2023|0.09|0.09|229860000|229860000|14.319999694824|1|2023-04-27|15/03/2023|0.11|0.11|229350000|229350000|14.25|1|2023-02-23|15/12/2022|0.14|0.14|246200000|246200000|11.439999580383|1|2022-10-27|15/09/2022|-0.04|-0.04|217700000|217700000|8.539999961853|1|2022-07-28|15/06/2022|0.08|0.08|213450000|213450000|7.3699998855591|1|2022-04-28|15/03/2022|-0.1|-0.1|194670000|194670000|13.210000038147|1|2022-02-24|15/12/2021|0.14|0.14|244600000|244600000|14.159999847412|1|2021-10-28|15/09/2021|0.22|0.1904|238440000|252930000|12.229999542236|1|2021-07-29|15/06/2021|0.16|0.1312|233220000|238790000|12.039999961853|1|2021-04-29|15/03/2021|0.12|0.1795|224620000|224300000|13.460000038147|1|2021-02-25|15/12/2020|0.33|0.4151|278500000|378440000|15.520000457764|1|2020-10-29|15/09/2020|0.44|0.446|383460000|369700000|15.949999809265|1
2025-04-07 06:28:23|08995|24534|/equities/first-capital-realty-inc|TSX|FCR_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA31890B1031|372|First Capital Realty Inc.|3.45B|3450000000|16.24|439214|3.11|-18.98|16.22-16.63|16.64|212322588|1.25|16.77|712.59M|712590000|0.97|0.89|5.48|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|20.02|10|22|17.5|48|4|42|0.0006|0|-0.0003|0.5355|0.015|15.567|5.4864|2025-08-05|15/06/2025||||179000000|16.239999771118|1|2025-05-06|15/03/2025||||182900000|16.239999771118|1|2025-02-11|15/12/2024|0.15||182110000|179550000|16.819999694824|1|2024-10-29|15/09/2024|0.38||174000000|176840000|18.120000839233|1|2024-07-30|15/06/2024|0.08|0.08|176220000|177220000|16.340000152588|1|2024-04-30|15/03/2024|0.35|0.35|182900000|182150000|14.869999885559|1|2024-02-06|15/12/2023|0.81|0.81|171190000|171190000|15.560000419617|1|2023-10-31|15/09/2023|-1.53|-1.53|168900000|168900000|12.75|1|2023-08-01|15/06/2023|-0.14|-0.14|171900000|171900000|14.729999542236|1|2023-05-02|15/03/2023|0.23|0.23|176000000|176000000|15.770000457764|1|2023-02-07|15/12/2022|0.2|0.2|176100000|176100000|17.930000305176|1|2022-11-01|15/09/2022|-0.95|-0.95|171900000|171900000|15.85000038147|1|2022-07-27|15/06/2022|-0.19|-0.19|172600000||15.539999961853|1|2022-05-03|15/03/2022|0.2|0.2|172500000||16.239999771118|1|2022-02-08|15/12/2021|0.13|0.13|170200000||17.510000228882|1|2021-11-02|15/09/2021|0.82|0.82|165600000||17.760000228882|1|2021-08-04|15/06/2021|0.96|0.96|167200000||17.879999160767|1|2021-05-04|15/03/2021|0.17|0.17|171900000||17.950000762939|1|2021-02-09|15/12/2020|0.17|0.17|170100000||14.60000038147|1|2020-11-03|15/09/2020|0.05|0.05|164000000||12.109999656677|1
2025-04-07 06:28:32|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|FSV|CAD|Real Estate|Real Estate Operations|Canada|CA33767E2024|30000|FirstService Corp|10.4B|10400000000|228.95|96715|6.09|-278.19|227.76-232.87|235.1|45443501|0.92|54.43|5.22B|5220000000|2.98|1.57|0.69|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|213.07|9|225|197|41|4|38|0.0164|0.3672|0.1149|0.3225|0.0462|43.5379|2.0529|2025-07-24|15/06/2025||1.5||1420000000|228.94999694824|1|2025-04-24|15/03/2025||0.8442||1280000000|228.94999694824|1|2025-02-05|15/12/2024|1.34|1.38|1370000000|1320000000|260.57000732422|1|2024-10-24|15/09/2024|1.63|1.42|1400000000|1320000000|255.55999755859|1|2024-07-25|15/06/2024|1.36|1.26|1300000000|1280000000|225.88000488281|1|2024-04-24|15/03/2024|0.67|0.67|1160000000|1160000000|209.38999938965|1|2024-02-06|15/12/2023|1.11|1.11|1080000000|1080000000|227.0299987793|1|2023-10-26|15/09/2023|1.25|1.25|1120000000|1120000000|190.11999511719|1|2023-07-27|15/06/2023|1.46|1.46|1120000000|1120000000|207.10000610352|1|2023-04-26|15/03/2023|0.85|0.85|1020000000|1020000000|195.0299987793|1|2023-02-07|15/12/2022|1.22|1.22|1020000000|1020000000|191.27000427246|1|2022-10-26|15/09/2022|1.17|1.17|960460000|960460000|174.38000488281|1|2022-07-27|15/06/2022|1.12|1.12|930710000|930710000|167.13000488281|1|2022-04-27|15/03/2022|0.73|0.73|834570000|834570000|159.47999572754|1|2022-02-15|15/12/2021|1.21|1.21|856950000|856950000|193.22999572754|1|2021-10-26|15/09/2021|1.5|1.5|849430000|849430000|249.80000305176|1|2021-07-27|15/06/2021|1.21|1.21|831630000|831630000|227.61999511719|1|2021-04-27|15/03/2021|0.66|0.66|711070000|711070000|210.55999755859|1|2021-02-09|15/12/2020|1.3|1.02|986000000|775100000|183.82000732422|1|2020-10-28|15/09/2020|1.59|1.19|988290000|741930000|168.61999511719|1
2025-04-07 06:28:45|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|IMO|CAD|Energy|Oil \u0026 Gas|Canada|CA4530384086|5100|Imperial Oil Ltd|45.95B|45950000000|90.27|891275|-8.86|-108.89|89.3-93.99|96.75|509044963|1.79|9.99|51.51B|51510000000|9.05|2.88|3.19|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|neutral|strong_sell|sell|neutral|strong_sell|sell|neutral|88.42|18|88.42|88.42|49|4|46|-0.0007|-0.2849|-0.0197|-0.3099|0.0227|9.6007|0.6883|2025-08-01|15/06/2025||1.85||13220000000|90.269996643066|1|2025-05-02|15/03/2025||2.2||13880000000|90.269996643066|1|2025-01-31|15/12/2024|2.37|2.07|12610000000|14150000000|103.48999786377|1|2024-11-01|15/09/2024|2.33|2.06|13260000000|14200000000|103.90000152588|1|2024-08-02|15/06/2024|2.11|1.96|13380000000|13130000000|95.959999084473|1|2024-04-26|15/03/2024|2.23|2.23|12280000000|12280000000|97.360000610352|1|2024-02-02|15/12/2023|2.47|2.47|13110000000|13110000000|76.610000610352|1|2023-10-27|15/09/2023|2.76|2.76|13920000000|13920000000|81.300003051758|1|2023-07-28|15/06/2023|1.15|1.15|11820000000|11820000000|68.25|1|2023-04-28|15/03/2023|2.13|2.13|12120000000|12120000000|69.5|1|2023-01-31|15/12/2022|2.83|2.83|14450000000|14450000000|70.650001525879|1|2022-10-28|15/09/2022|2.91|2.91|15220000000|15220000000|67.470001220703|1|2022-07-29|15/06/2022|3.63|3.63|17310000000|17310000000|59.060001373291|1|2022-04-29|15/03/2022|1.75|1.75|12690000000|12690000000|64.120002746582|1|2022-02-01|15/12/2021|1.18|1.18|12310000000|12310000000|52.009998321533|1|2021-10-29|15/09/2021|1.29|1.29|10230000000|10230000000|45.099998474121|1|2021-07-30|15/06/2021|0.5|0.5|8050000000|8050000000|34.869998931885|1|2021-04-30|15/03/2021|0.53|0.53|7000000000|7000000000|33.880001068115|1|2021-02-02|15/12/2020|-1.56|-1.56|6030000000|6030000000|25.209999084473|1|2020-10-30|15/09/2020|0.00|0.05|5960000000|5960000000|16.659999847412|1
2025-04-07 06:28:56|08998|40490|/equities/interrent-reit|TSX|IIP_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA46071W2058|482||1.52B|1520000000|10.52|508199|-16.44|-13.2|10.45-11.2|11.29|144096192|1.1|-9.47|246.29M|246290000|-1.05|0.4|3.77|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|12.64|11|14.5|11.5|44|4|42|0.0126|3.0299|-0.0009|-0.1484|0.0339|9.0712|11.3407|2025-05-13|15/03/2025||||63300000|10.520000457764|1|2025-02-24|15/12/2024|||62610000|63500000|9.789999961853|1|2024-11-04|15/09/2024|||61210000|62100000|11.079999923706|1|2024-08-06|15/06/2024|||61790000|62150000|12.510000228882|1|2024-05-09|15/03/2024|||62100000|62100000|11.920000076294|1|2024-02-29|15/12/2023|||61880000|61880000|13.840000152588|1|2023-11-01|15/09/2023|||59600000|59600000|11.760000228882|1|2023-08-02|15/06/2023|||58960000|58960000|12.770000457764|1|2023-05-09|15/03/2023|0.57||57740000|57740000|13.090000152588|1|2023-03-07|15/12/2022|-0.7||56860000|56860000|14.689999580383|1|2022-11-10|15/09/2022|0.23||54850000|54850000|11.479999542236|1|2022-08-09|15/06/2022|0.54||52830000|52830000|13.310000419617|1|2022-05-10|15/03/2022|0.66||51860000|51860000|12.35000038147|1|2022-03-08|15/12/2021|0.69||50270000|50270000|15.630000114441|1|2021-11-08|15/09/2021|0.73||46870000|46750000|18.540000915527|1|2021-08-09|15/06/2021|0.43||44970000|44600000|17.889999389648|1|2021-05-11|15/03/2021|0.74||43050000|43200000|15.930000305176|1|2021-03-15|15/12/2020|0.4||41860000|42500000|14.789999961853|1|2020-11-09|15/09/2020|0.23||39720000|39800000|12.189999580383|1|2020-08-10|15/06/2020|0.17||39000000|39250000|13.630000114441|1
2025-04-07 06:29:07|08999|24969|/equities/killam-properties-inc|TSX|KMP_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA49410M1023|579||1.99B|1990000000|16.61|408011|-5.36|-21.72|16.47-17.12|17.31|119732065|1.06|2.98|367.04M|367040000|5.61|0.72|4.33|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|21.6|12|23.5|19.5|48|4|42|0.008|1.1513|0.0008|-0.1671|0.0225|13.1112|7.8569|2025-08-06|15/06/2025||||95000000|16.610000610352|1|2025-05-07|15/03/2025||||93700000|16.610000610352|1|2025-02-12|15/12/2024|||92580000|93200000|16.64999961853|1|2024-11-06|15/09/2024|||93790000|93750000|18.409999847412|1|2024-08-07|15/06/2024|||90780000|90950000|18.639999389648|1|2024-05-07|15/03/2024|||87510000|87510000|17.120000839233|1|2024-02-14|15/12/2023|||86860000|86860000|19|1|2023-11-07|15/09/2023|||89530000|89530000|16.829999923706|1|2023-08-09|15/06/2023|||86860000|86860000|17.85000038147|1|2023-05-03|15/03/2023|0.71||84900000|84900000|16.709999084473|1|2023-02-16|15/12/2022|-0.08||84530000|84530000|18.360000610352|1|2022-11-08|15/09/2022|0.03||85300000|85300000|16.35000038147|1|2022-08-10|15/06/2022|0.59||81550000|81550000|17.5|1|2022-05-04|15/03/2022|0.52||77460000|77460000|19.079999923706|1|2022-02-16|15/12/2021|0.67||77000000|77000000|21.870000839233|1|2021-11-03|15/09/2021|0.42||76240000|76240000|22.549999237061|1|2021-08-04|15/06/2021|1.24||70300000|70300000|20.440000534058|1|2021-05-05|15/03/2021|0.26||67370000|67370000|19.299999237061|1|2021-02-10|15/12/2020|0.45||66850000|66850000|17.629999160767|1|2020-11-04|15/09/2020|0.35||66650000|66650000|16.290000915527|1
2025-04-07 06:29:17|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|MFC|CAD|Financials|Insurance|Canada|CA56501R1064|37000|Manulife Financial Corp|68.04B|68040000000.00001|39.5|7187055|19.23|-46.42|39.17-41.6|43.18|1722408874|1.06|13.83|29.99B|29990000000|2.85|1.76|4.46|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|39.63|14|39.63|39.63|36|4|33|0.0112|0.024|1.6996|0.0331|0.199|8.7252|2.3379|2025-08-06|15/06/2025||1.01|||39.5|1|2025-05-07|15/03/2025||1.01|||39.5|1|2025-02-19|15/12/2024|1.03|0.9369|4630000000|2091000000|42.569999694824|1|2024-11-06|15/09/2024|1|0.9369|2060000000|5310000000|41.490001678467|1|2024-08-07|15/06/2024|0.91|0.88|5070000000|2040000000|33.990001678467|1|2024-05-08|15/03/2024|0.94|0.94|6590000000|6590000000|33.270000457764|1|2024-02-14|15/12/2023|0.92|0.92|3940000000|3940000000|30.129999160767|1|2023-11-08|15/09/2023|0.92|0.92||8330000000|25.14999961853|1|2023-08-09|15/06/2023|0.83|0.83|5740000000|5740000000|26.059999465942|1|2023-05-10|15/03/2023|0.79|0.79|5620000000|5620000000|26.64999961853|1|2023-02-15|15/12/2022|0.88|0.88|1290000000|2081000000|26.110000610352|1|2022-11-09|15/09/2022|0.67|0.67|1350000000|35120000000|22.540000915527|1|2022-08-10|15/06/2022|0.78|0.78|1410000000|39650000000|23.620000839233|1|2022-05-11|15/03/2022|0.77|0.77|1610000000|1987000000|24.680000305176|1|2022-02-09|15/12/2021|0.84|0.84|1430000000|39230000000|26.860000610352|1|2021-11-03|15/09/2021|0.76|0.76|12980000000|1440000000|24.559999465942|1|2021-08-04|15/06/2021|0.83|0.83|36920000000|1420000000|24.010000228882|1|2021-05-05|15/03/2021|0.82|0.82|12250000000|1790000000|26.790000915527|1|2021-02-10|15/12/2020|0.74|0.74|29730000000|1420000000|24.690000534058|1|2020-11-11|15/09/2020|0.73|0.73|4500000000|4500000000|21.979999542236|1
2025-04-07 06:29:29|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|NWH_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA6674951059|213|Northwest Healthcare Properties REIT|1.17B|1170000000|4.71|676236|-5.23|-5.88|4.7-4.94|4.95|248205821|1.09|-4.17|465.67M|465670000|-1.21|0.36|7.64|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|5.71|6|6.5|5|47|4|42|0.0006|-0.0195|0|-1.3754|0.0436|17.6484|7.7426|2025-05-09|15/03/2025|||||4.710000038147|1|2025-03-10|15/12/2024|0.034||102700000||4.8000001907349|1|2024-11-14|15/09/2024|-0.5578||107020000||5.0199999809265|1|2024-08-13|15/06/2024|-0.4945||119140000||4.9800000190735|1|2024-05-14|15/03/2024|0.0364|0.04|133550000|133550000|5.1100001335144|1|2024-03-14|15/12/2023|-0.5555|-0.56|123990000|123990000|4.3099999427795|1|2023-11-08|15/09/2023|-0.3296|-0.33|122180000|122180000|4.5300002098083|1|2023-08-11|15/06/2023|-0.436|-0.44|126500000|126500000|7.0199999809265|1|2023-05-12|15/03/2023|-0.3953|-0.4|135320000|135320000|7.9400000572205|1|2023-03-31|15/12/2022|-0.5518|-0.55|118550000|118550000|8.5200004577637|1|2022-11-15|15/09/2022|0.03||115780000|115780000|10.890000343323|1|2022-08-12|15/06/2022|0.28||111830000|111830000|13.340000152588|1|2022-05-13|15/03/2022|0.37||102680000|102680000|12.529999732971|1|2022-03-14|15/12/2021|0.45||96370000|96370000|14.039999961853|1|2021-11-12|15/09/2021|0.57||95600000|95600000|13.439999580383|1|2021-08-13|15/06/2021|0.37||90100000|90100000|13.069999694824|1|2021-05-13|15/03/2021|0.25||92600000|92600000|13.079999923706|1|2021-03-12|15/12/2020|0.71||93000000|93000000|12.829999923706|1|2020-11-12|15/09/2020|0.1||95040000|95040000|12.25|1|2020-08-24|15/06/2020|0.18||90000000||11.520000457764|1
2025-04-07 06:29:39|09002|941685|/equities/osisko-gold-ro|TSX|OR|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA68827L1013|40|Osisko Gold Ro|5.26B|5260000000|28.19|382276|26.75|-30.5|28.06-29.21|29.58|186750100|0.9|152.46|191.16M|191160000|0.09|0.26|0.92|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|32.52|12|39|23|42|4|39|-0.0185|0.0888|0.1178|-0.1161|0.114|70.6369|20.9882|2025-08-06|15/06/2025||0.2305||87420000|28.190000534058|1|2025-05-07|15/03/2025||0.2097||57570000|28.190000534058|1|2025-02-19|15/12/2024|0.227|0.1936|80520000|71150000|28.049999237061|1|2024-11-06|15/09/2024|0.15|0.1418|57260000|59280000|28.299999237061|1|2024-08-06|15/06/2024|0.18|0.1641|64850000|67140000|23.709999084473|1|2024-05-08|15/03/2024|0.16|0.16|60750000|60750000|21.639999389648|1|2024-02-20|15/12/2023|0.16|0.16|65160000|65160000|19.090000152588|1|2023-11-08|15/09/2023|0.12|0.12|62070000|62070000|17.510000228882|1|2023-08-09|15/06/2023|0.18|0.18|60500000|60500000|18.729999542236|1|2023-05-10|15/03/2023|0.18|0.18|59590000|59590000|23.200000762939|1|2023-02-23|15/12/2022|0.19|0.19|61910000|61910000|17.020000457764|1|2022-11-09|15/09/2022|0.14|0.14|53660000|53660000|16.379999160767|1|2022-08-09|15/06/2022|-0.03|-0.03|51550000|51550000|13.539999961853|1|2022-05-12|15/03/2022|0.01|0.01|59400000|59400000|14.630000114441|1|2022-02-24|15/12/2021|0.02|0.02|50670000|50670000|15.770000457764|1|2021-11-09|15/09/2021|0.11|0.1086|50040000|50000000|15.630000114441|1|2021-08-10|15/06/2021|0.12|0.1045|57250000|53690000|15.539999961853|1|2021-05-11|15/03/2021|0.11|0.102|66920000|66940000|16.110000610352|1|2021-02-24|15/12/2020|0.07|0.1065|64560000|58370000|13.970000267029|1|2020-11-09|15/09/2020|0.11|0.0796|55710000|57620000|16.180000305176|1
2025-04-07 06:29:51|09003|24624|/equities/pembina-pipeline-corp|TSX|PPL|CAD|Energy|Oil \u0026 Gas Related Equipment and Services|Canada|CA7063271034|2997|Pembina Pipeline Corp|30.7B|30700000000|52.88|3293523|8.61|-60.72|52.66-56.05|56.93|580595000|1.45|17.72|7.38B|7380000000|3|2.76|5.22|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|61.78|18|67|55|48|4|45|0.0034|-0.058|-0.0382|0.2972|0.0316|30.8473|3.8551|2025-07-31|15/06/2025||0.7352||2390000000|52.880001068115|1|2025-05-01|15/03/2025||0.7506||2360000000|52.880001068115|1|2025-02-27|15/12/2024|0.92|0.8333|2150000000|2120000000|51.930000305176|1|2024-11-05|15/09/2024|0.6|0.7288|1840000000|2000000000|58.430000305176|1|2024-08-08|15/06/2024|0.75|0.74|1860000000|1950000000|52.669998168945|1|2024-05-09|15/03/2024|0.74|0.74|1540000000|1540000000|50.080001831055|1|2024-02-22|15/12/2023|1.21|1.21|2470000000|2470000000|46.229999542236|1|2023-11-02|15/09/2023|0.57|0.57|2290000000|2290000000|42.880001068115|1|2023-08-03|15/06/2023|0.6|0.6|2070000000|2070000000|40.889999389648|1|2023-05-04|15/03/2023|0.61|0.61|2300000000|2300000000|42.939998626709|1|2023-02-23|15/12/2022|0.39|0.39|2700000000|2700000000|44.619998931885|1|2022-11-03|15/09/2022|3.23|3.23|2780000000|2780000000|44.889999389648|1|2022-08-04|15/06/2022|0.69|0.69|3100000000|3100000000|47.830001831055|1|2022-05-05|15/03/2022|0.81|0.81|3040000000|3040000000|49.779998779297|1|2022-02-24|15/12/2021|0.08|0.08|2560000000|2560000000|41.880001068115|1|2021-11-04|15/09/2021|1.01|1.01|2150000000|2150000000|40.659999847412|1|2021-08-05|15/06/2021|0.39|0.39|1950000000|1950000000|40.900001525879|1|2021-05-06|15/03/2021|0.51|0.51|2050000000|2050000000|39.099998474121|1|2021-02-25|15/12/2020|-2.28|-2.28|1690000000|1690000000|35.180000305176|1|2020-11-05|15/09/2020|0.51|0.51|1570000000|1570000000|28.309999465942|1
2025-04-07 06:30:01|09004|24468|/equities/primo-water-corp?cid=24468|TSX|PRMW|CAD|Consumer Non-Cyclicals|Beverages|Canada|CA74167P1080|9240||6.00B|6000000000|37.4|426018|53.4|-38.76|35.91-37.43|35.36|160395822|0.879|47.31|1.89B|1890000000|1.61|3.28|13.59|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||50|4|48|0.0212|0.0638|0.0774|-0.9384|0.0151|30.5426|1.2154|2025-02-20|15/12/2024||0.2407||459030000|37.400001525879|1|2024-11-07|15/09/2024|0.35|0.3022|511400000|491230000|35.490001678467|1|2024-08-08|15/06/2024|0.26|0.24|485000000|477400000|29.940000534058|1|2024-05-09|15/03/2024|0.19|0.19|452000000|452000000|27.639999389648|1|2024-02-22|15/12/2023|0.12|0.12|438700000|438700000|20.510000228882|1|2023-11-02|15/09/2023|0.33|0.33|622000000|622000000|18.299999237061|1|2023-08-10|15/06/2023|0.24|0.24|593300000|593300000|18.620000839233|1|2023-05-04|15/03/2023|0.09|0.0849|546500000|532270000|20.809999465942|1|2023-02-23|15/12/2022|0.16|0.1705|533000000|547860000|22.129999160767|1|2022-11-10|15/09/2022|0.22|0.2214|584600000|581000000|17.959999084473|1|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000|16.479999542236|1|2022-08-04|15/07/2022||0.1682||542940000|16.719999313354|1|2022-05-12|15/03/2022|0.09|0.0666|526100000|516240000|17.829999923706|1|2022-05-12|15/04/2022||0.0682||516680000|17.829999923706|1|2022-02-24|15/12/2021|0.11|0.11|518000000|518000000|19.469999313354|1|2022-02-24|15/01/2022|0.11|0.0682|518000000|516620000|19.469999313354|1|2021-11-04|15/09/2021|0.22|0.22|550800000|550800000|20.709999084473|1|2021-08-05|15/06/2021|0.17|0.17|526100000|526100000|20.340000152588|1|2021-05-06|15/03/2021|0.06|0.06|478400000|478400000|20.120000839233|1|2021-02-25|15/12/2020|0.14|0.14|505000000|505000000|19.14999961853|1
2025-04-07 06:30:11|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|RBA|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA74935Q1072|8245|RB Global Inc|24.12B|24120000000|130.81|217216|28.88|-152.48|130.2-137.29|138.14|184809193|0.94|45.27|4.28B|4280000000.0000005|2.03|1.65|1.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|109|10|120|60|36|4|35|0.009|0.2214|0.1056|0.3045|0.114|36.8906|8.9249|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1|2023-02-21|15/12/2022|0.68|0.59|443860000|426030000|83.111389160156|1|2022-11-07|15/09/2022|0.53|0.39|411480000|366230000|82.82568359375|1|2022-08-04|15/06/2022|0.74|0.6313|484550000|436980000|90.776237487793|1|2022-05-09|15/03/2022|0.46|0.2711|393920000|345300000|66.422119140625|1|2022-02-17|15/12/2021|0.5|0.5844|359370000|391730000|72.451530456543|1|2021-11-04|15/09/2021|0.44|0.322|329680000|324390000|82.98331451416|1|2021-08-05|15/06/2021|0.55|0.6133|396360000|420060000|72.205238342285|1|2021-05-10|15/03/2021|0.25|0.2378|331560000|297470000|80.214904785156|1|2021-02-18|15/12/2020|0.49|0.7189|383410000|490980000|72.910003662109|1|2020-11-05|15/09/2020|0.5733|0.382|432000000|402400000|88.059997558594|1|2020-08-06|15/06/2020|0.7226|0.5|520630000|464920000|64.050003051758|1|2020-05-07|15/03/2020|0.2925|0.28|380550000|423810000|59.419998168945|1|2020-02-27|15/12/2019|0.5906|0.54|445920000|489570000|55.189998626709|1|2019-11-07|15/09/2019|0.304|0.3|382980000|381870000|54.720001220703|1|2019-08-08|15/06/2019|0.6488|0.57|520670000|460070000|46.790000915527|1|2019-05-09|15/03/2019|0.2284|0.28|407580000|407370000|46.610000610352|1|2019-02-28|15/12/2018|0.4237|0.48|255730000|266680000|49.150001525879|1|2018-11-08|15/09/2018|0.2375|0.24|210190000|217120000|43.659999847412|1
2025-04-07 06:30:21|09006|24514|/equities/calloway-reit|TSX|SRU_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA83179X1087|342|SmartCentres REIT|3.57B|3570000000|24.65|319187|6.76|-27.5|24.45-25.11|25.22|144687634|1.24|15.02|953.05M|953050000|1.64|1.85|7.51|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|27.12|8|29|25|44|4|38|0.0043|-0.002|0.0021|-0.2071|0.0124|13.7897|5.3129|2025-08-07|15/06/2025||||220800000|24.64999961853|1|2025-05-07|15/03/2025||||246200000|24.64999961853|1|2025-02-12|15/12/2024|0.78||229740000|240050000|24.85000038147|1|2024-11-13|15/09/2024|0.23||243330000|229460000|24.959999084473|1|2024-08-08|15/06/2024|0.72||228050000|215840000|23.770000457764|1|2024-05-08|15/03/2024|-0.12|-0.12|217240000|217240000|22.540000915527|1|2024-02-14|15/12/2023|0.08|0.08|211020000|211020000|23.670000076294|1|2023-11-08|15/09/2023|1.19|1.19|206020000|206020000|22.799999237061|1|2023-08-09|15/06/2023|0.94|0.94|206950000|206950000|24.829999923706|1|2023-05-10|15/03/2023|0.63|0.63|210590000|210590000|25.670000076294|1|2023-02-08|15/12/2022|0.49|0.49|207100000|207100000|27.319999694824|1|2022-11-12|15/09/2022|0.47|0.47|196680000|196680000|28.579999923706|1|2022-08-12|15/06/2022|0.5|0.5|198300000|198300000|30.10000038147|1|2022-05-12|15/03/2022|0.45|0.45|202520000|202520000|28.299999237061|1|2022-02-16|15/12/2021|0.47|0.47|192810000|192810000|31.049999237061|1|2021-11-11|15/09/2021|0.52|0.52|195170000|195170000|32.150001525879|1|2021-08-11|15/06/2021|0.54|0.54|193940000|193940000|30.110000610352|1|2021-05-12|15/03/2021|0.44|0.44|198840000|198840000|28.940000534058|1|2021-02-11|15/12/2020|0.45|0.45|197900000|197900000|24.200000762939|1|2020-11-11|15/09/2020|0.61|0.61|186340000|186340000|24.059999465942|1
2025-04-07 06:30:30|09007|976225|/equities/teck-resources-ltd-a|TSX|TECKa|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA8787423034|7200|Teck Resources Ltd A|21.45B|21450000000|43.75|2254|-30.5|-73.56|42-49.32|48.97|503299532|1.29|-38.97|9.07B|9070000000|-1.55|0.5|1.14|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|70.04|21|90|43|38|4|35|0.0071|-0.0991|0.0027|0.8949|0.0313|27.2563|1.516|2025-07-24|15/06/2025||0.4016||2380000000|43.75|1|2025-04-24|15/03/2025||0.3829||2250000000|43.75|1|2025-02-20|15/12/2024|0.45|0.34|2790000000|2610000000|60.505001068115|1|2024-10-24|15/09/2024|0.6|0.4017|2860000000|2770000000|68.690002441406|1|2024-07-24|15/06/2024|0.79|0.79|3870000000|3870000000|63.184490203857|1|2024-04-25|15/03/2024|0.75|0.75|3990000000|3990000000|61.706317901611|1|2024-02-22|15/12/2023|1.4|1.4|4110000000|4110000000|51.001960754395|1|2023-10-24|15/09/2023|0.76|0.76|3600000000|3600000000|52.876956939697|1|2023-07-27|15/06/2023|1.22|1.22|3520000000|3520000000|55.307510375977|1|2023-04-26|15/03/2023|1.78|1.78|3790000000|3790000000|79.889297485352|1|2023-02-21|15/12/2022|1.07|1.07|3140000000|3140000000|49.839267730713|1|2022-10-27|15/09/2022|1.74|1.74|4670000000|4670000000|48.799999237061|1|2022-07-27|15/06/2022|3.25|3.25|5790000000|5790000000|34.299999237061|1|2022-04-27|15/03/2022|2.96|2.96|5030000000|5030000000|51|1|2022-02-24|15/12/2021|2.54|2.54|4410000000|4410000000|48.479999542236|1|2021-10-27|15/09/2021|1.88|1.88|3970000000|3970000000|38.270000457764|1|2021-07-27|15/06/2021|0.63|0.63|2560000000|2560000000|35.540000915527|1|2021-04-28|15/03/2021|0.61|0.61|2550000000|2550000000|33.159999847412|1|2021-02-18|15/12/2020|0.46|0.46|2560000000|2560000000|29.299999237061|1|2020-10-27|15/09/2020|0.24|0.24|2290000000|2290000000|20.200000762939|1
2025-04-07 06:30:39|09008|24662|/equities/telus-corp|TSX|T|CAD|Technology|Telecommunications Services|Canada|CA87971M1032|106800|Telus Corp|31.19B|31190000000|20.6|4497462|-5.37|-23.43|20.3-20.89|20.5|1514000000|0.73|30.75|20.14B|20140000000|0.67|1.61|7.81|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|22.99|18|29|20|48|4|45|0.0046|0.2394|0.0004|0.0388|0.0149|17.9196|2.3778|2025-08-01|15/06/2025||0.2337||5090000000|20.60000038147|1|2025-05-09|15/03/2025||0.2225||5010000000|20.60000038147|1|2025-02-13|15/12/2024|0.25|0.2259|5380000000|5240000000|20.860000610352|1|2024-11-08|15/09/2024|0.28|0.2356|5100000000|5040000000|21.020000457764|1|2024-08-02|15/06/2024|0.25|0.22|4970000000|5010000000|22.680000305176|1|2024-05-09|15/03/2024|0.26|0.26|4930000000|4930000000|22.510000228882|1|2024-02-09|15/12/2023|0.24|0.24|5200000000|5200000000|22.959999084473|1|2023-11-03|15/09/2023|0.25|0.25|5010000000|5010000000|23.659999847412|1|2023-08-04|15/06/2023|0.19|0.19|4950000000|4950000000|23.090000152588|1|2023-05-04|15/03/2023|0.27|0.27|4930000000|4960000000|28.659999847412|1|2023-02-09|15/12/2022|0.23|0.23|5060000000|5060000000|28.090000152588|1|2022-11-04|15/09/2022|0.34|0.34|4640000000|4640000000|28.030000686646|1|2022-08-05|15/06/2022|0.32|0.32|4400000000|4400000000|28.930000305176|1|2022-05-06|15/03/2022|0.3|0.3|4260000000|4260000000|31.629999160767|1|2022-02-10|15/12/2021|0.23|0.23|4870000000|4870000000|31.040000915527|1|2021-11-05|15/09/2021|0.29|0.29|4250000000|4250000000|28.309999465942|1|2021-07-30|15/06/2021|0.26|0.26|4110000000|4110000000|27.489999771118|1|2021-05-07|15/03/2021|0.27|0.27|4020000000|4020000000|26.120000839233|1|2021-02-11|15/12/2020|0.22|0.22|4060000000|4060000000|27.069999694824|1|2020-11-06|15/09/2020|0.28|0.28|3980000000|3980000000|23.030000686646|1
2025-04-07 06:30:49|09009|24663|/equities/transalta|TSX|TA|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA89346D1078|1170|TransAlta Corp|3.46B|3460000000|11.61|2205979|34.37|-21.22|11.55-12.66|12.95|297600000|0.8|19.73|2.85B|2850000000|0.59|0.26|2.24|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|19.45|10|23|14|49|4|46|0.004|0.5135|0.0009|0.1483|0.0403|-2.0279|1.2135|2025-08-01|15/06/2025||0.0455||513460000|11.609999656677|1|2025-05-02|15/03/2025||0.1565||796170000|11.609999656677|1|2025-02-20|15/12/2024|-0.22|0.07|678000000|593290000|14.989999771118|1|2024-11-05|15/09/2024|-0.12|0.145|638000000|533120000|14.310000419617|1|2024-08-01|15/06/2024|0.18|0.09||614300000|10.39999961853|1|2024-05-03|15/03/2024|0.72|0.72|947000000|947000000|9.2299995422363|1|2024-02-23|15/12/2023|-0.27|-0.27|624000000|624000000|9.4099998474121|1|2023-11-07|15/09/2023|1.41|1.41|1020000000|1020000000|10.64999961853|1|2023-08-04|15/06/2023|0.23|0.23|625000000|625000000|13.319999694824|1|2023-05-05|15/03/2023|1.1|1.1|1090000000|1090000000|12.449999809265|1|2023-02-23|15/12/2022|-0.61|-0.61|854000000|854000000|12.039999961853|1|2022-11-08|15/09/2022|0.23|0.23|929000000|929000000|11.779999732971|1|2022-08-05|15/06/2022|-0.3|-0.3|458000000|458000000|14.609999656677|1|2022-05-06|15/03/2022|0.69|0.69|735000000|735000000|13.770000457764|1|2022-02-24|15/12/2021|-0.1859|-0.19|610000000|610000000|13.10000038147|1|2021-11-09|15/09/2021|-1.68|-1.68|850000000|850000000|13.829999923706|1|2021-08-10|15/06/2021|-0.04|-0.04|619000000|619000000|13.380000114441|1|2021-05-13|15/03/2021|-0.11|-0.11|642000000|642000000|11.550000190735|1|2021-03-03|15/12/2020|-0.4201|-0.42|544000000|544000000|11.229999542236|1|2020-11-04|15/09/2020|-0.5|-0.5|514000000|514000000|8.289999961853|1
2025-04-07 06:31:01|09010|24665|/equities/transcontinental-inc|TSX|TCLa|CAD|Basic Materials|Containers \u0026 Packaging|Canada|CA8935781044|7400|Transcontinental Inc|1.4B|1400000000|16.6|354309|18.91|-18.92|16.46-17.01|17.19|83618919|0.98|9.16|2.78B|2780000000|1.91|1.9|11.45|2025-06-04 00:00:00|2025-06-04|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|22.57|7|27|20|47|4|45|0.0097|0.0658|-0.0006|0.0769|0.0102|8.1373|0.6484|2025-06-04|15/04/2025||0.555||667870000|16.60000038147|1|2025-03-11|15/01/2025|0.49|0.3764|643000000|650780000|16.540000915527|1|2024-12-11|15/10/2024|0.79|0.726|749300000|757800000|17.530000686646|1|2024-09-11|15/07/2024|0.6|0.5569|700000000|701640000|16.39999961853|1|2024-06-05|15/04/2024|0.52|0.52|683200000|683200000|13.539999961853|1|2024-03-12|15/01/2024|0.43|0.43|680400000|680400000|14.25|1|2023-12-12|15/10/2023|0.83|0.83|779700000|779700000|11.470000267029|1|2023-09-07|15/07/2023|0.51|0.51|706700000|706700000|13.39999961853|1|2023-06-07|15/04/2023|0.45|0.45|747200000|747200000|14.539999961853|1|2023-03-08|15/01/2023|0.24|0.24|707000000|707000000|15.430000305176|1|2022-12-13|15/10/2022|0.79|0.79|802200000|802200000|16.270000457764|1|2022-09-07|15/07/2022|0.57|0.57|747800000|747800000|16.75|1|2022-06-08|15/04/2022|0.48|0.48|715500000|715500000|15.909999847412|1|2022-03-08|15/01/2022|0.35|0.35|690600000|690600000|20.219999313354|1|2021-12-09|15/10/2021|0.81|0.81|775800000|775800000|19.309999465942|1|2021-09-08|15/07/2021|0.51|0.51|621600000|621600000|24.39999961853|1|2021-06-09|15/04/2021|0.55|0.55|623300000|623300000|22.409999847412|1|2021-02-25|15/01/2021|0.5|0.5|622700000|622700000|21.159999847412|1|2020-12-10|15/10/2020|0.83|0.83|655700000|655700000|19.489999771118|1|2020-09-09|15/07/2020|0.78|0.78|587400000|587400000|14.75|1
2025-04-07 06:31:11|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|AEM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA0084741085|10125|Agnico Eagle Mines Limited|71.04B|71040000000|141.46|1057876|67.87|-158.1|140.68-151.63|152.81|502226084|1.09|26.56|8.29B|8289999999.999999|3.79|2.31|1.63|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|112.6|18|140|62|44|4|41|0.0049|0.6728|0.0614|0.9768|0.0597|108.8817|8.652|2025-07-30|15/06/2025||1.81||3320000000|141.46000671387|1|2025-04-24|15/03/2025||1.77||3260000000|141.46000671387|1|2025-02-13|15/12/2024|1.79|1.68|3150000000|3230000000|142.22999572754|1|2024-10-30|15/09/2024|1.59|1.42|3000000000|2910000000|123.73999786377|1|2024-07-31|15/06/2024|1.48|1.26|2870000000|2780000000|104.12000274658|1|2024-04-25|15/03/2024|1.04|1.04|2500000000|2500000000|87.26000213623|1|2024-02-15|15/12/2023|0.7685|0.77|2370000000|2370000000|61.340000152588|1|2023-10-25|15/09/2023|0.6079|0.61|2270000000|2270000000|67.889999389648|1|2023-07-26|15/06/2023|0.8578|0.86|2270000000|2270000000|68.910003662109|1|2023-04-27|15/03/2023|0.7867|0.79|2050000000|2050000000|76.279998779297|1|2023-02-16|15/12/2022|0.5532|0.55|1870000000|1870000000|65.800003051758|1|2022-10-27|15/09/2022|0.7029|0.7|1960000000|1960000000|60.860000610352|1|2022-07-27|15/06/2022|0.9769|0.98|2030000000|2030000000|50.880001068115|1|2022-04-28|15/03/2022|0.7796|0.78|1690000000|1690000000|70.730003356934|1|2022-02-24|15/12/2021|0.5923|0.59|1220000000|1220000000|69.830001831055|1|2021-10-27|15/09/2021|0.7401|0.74|1200000000|1200000000|70.949996948242|1|2021-07-28|15/06/2021|0.8588|0.86|1200000000|1200000000|77.01000213623|1|2021-04-29|15/03/2021|0.8242|0.82|1150000000|1150000000|80.230003356934|1|2021-02-11|15/12/2020|0.8513|0.85|1180000000|1180000000|92.75|1|2020-10-28|15/09/2020|1.04|1.04|1310000000|1310000000|106.20999908447|1
2025-04-07 06:31:18|09012|24480|/equities/b2gold?cid=24480|TSX|BTG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA11777Q2099|2212|B2Gold Corp|4.98B|4980000000|3.78|3874688|-2.07|-4.84|3.7-3.99|4.12|1318040605|1.17|-6.04|1.9B|1900000000|-0.48|0.11|3.02|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|3.68|13|4.5|2.3|44|4|41|-0.0029|-0.2106|0.0025|-0.0423|0.0503|21.2031|5.0354|2025-07-30|15/06/2025||0.0812||598390000|3.7799999713898|1|2025-05-13|15/03/2025||0.0855||540860000|3.7799999713898|1|2025-02-19|15/12/2024|0.01|0.06|499790000|501820000|3.710000038147|1|2024-11-06|15/09/2024|0.02|0.0535|448230000|449280000|4.5300002098083|1|2024-08-08|15/06/2024|0.06|0.07|492570000|472680000|3.7599999904633|1|2024-05-07|15/03/2024|0.06|0.06|461440000|461440000|3.4800000190735|1|2024-02-21|15/12/2023|0.07|0.07|511970000|511970000|3.420000076294|1|2023-11-08|15/09/2023|0.05|0.05|477890000|477890000|4.460000038147|1|2023-08-02|15/06/2023|0.07|0.07|470850000|470850000|4.5100002288818|1|2023-05-09|15/03/2023|0.1|0.1|473560000|473560000|5.4899997711182|1|2023-02-22|15/12/2022|0.11|0.11|592470000|592470000|4.4099998474121|1|2022-11-01|15/09/2022|0.03|0.03|392550000|392550000|4.1599998474121|1|2022-08-03|15/06/2022|0.04|0.04|381990000|381990000|4.4000000953674|1|2022-05-03|15/03/2022|0.06|0.06|365580000|365580000|5.3899998664856|1|2022-02-23|15/12/2021|0.11|0.11|526110000|526110000|5.1799998283386|1|2021-11-02|15/09/2021|0.12|0.12|510860000|510860000|5.1900000572205|1|2021-08-04|15/06/2021|0.05|0.05|362990000|362990000|5.2199997901917|1|2021-05-04|15/03/2021|0.09|0.09|362300000|362300000|6.2300000190735|1|2021-02-24|15/12/2020|0.14|0.14|479530000|479530000|6.1100001335144|1|2020-11-03|15/09/2020|0.20|0.15||487170000|8.6999998092651|1
2025-04-07 06:31:29|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|BLDP|CAD|Energy|Renewable Energy|Canada|CA0585861085|887|Ballard Power Systems Inc|461.48M|461480000|1.54|864631|-63.85|-4.58|1.44-1.57|1.55|299660325|1.54|-1.24|69.73M|69730000|-1.08|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.589|18|6.5|1|41|4|38|-0.0295|0.479|-0.0027|0.2179|0.108|-32.1558|20.1295|2025-08-06|15/06/2025||-0.1427||28620000|1.539999961853|1|2025-05-06|15/03/2025||-0.1404||23880000|1.539999961853|1|2025-03-13|15/12/2024|-0.2304|-0.1826|35280000|41210000|1.7599999904633|1|2024-11-05|15/09/2024|-0.942|-0.1738|20500000|33240000|2.4000000953674|1|2024-08-12|15/06/2024|-0.1511|-0.18|21980000|26620000|2.670000076294|1|2024-05-07|15/03/2024|-0.1915|-0.19|19840000|19840000|3.8699998855591|1|2024-03-11|15/12/2023|-0.2293|-0.23|63120000|63120000|4.4899997711182|1|2023-11-07|15/09/2023|-0.2888|-0.29|37950000|37950000|4.8600001335144|1|2023-08-09|15/06/2023|-0.1343|-0.13|20550000|20550000|6.3000001907349|1|2023-05-10|15/03/2023|-0.1471|-0.15|17780000|17780000|5.8899998664856|1|2023-03-17|15/12/2022|-0.165|-0.17|28190000|28190000|7.0500001907349|1|2022-11-07|15/09/2022|-0.1889|-0.19|28740000|28740000|7.2300000190735|1|2022-08-10|15/06/2022|-0.2424|-0.24|26670000|26670000|10.829999923706|1|2022-05-09|15/03/2022|-0.1816|-0.18|27250000|27250000|10.050000190735|1|2022-03-12|15/12/2021|-0.1916|-0.19|46880000|46880000|13.979999542236|1|2021-11-09|15/09/2021|-0.1246|-0.12|31400000|31400000|24.079999923706|1|2021-08-06|15/06/2021|-0.088|-0.09|31440000|31440000|19.049999237061|1|2021-05-03|15/03/2021|-0.0739|-0.07|21680000|21680000|26.840000152588|1|2021-03-11|15/12/2020|-0.0628|-0.06|35950000|35950000|29.629999160767|1|2020-11-06|15/09/2020|-0.0652|-0.07|33360000|33360000|21.760000228882|1
2025-04-07 06:31:37|09014|24683|/equities/valeant-pharma?cid=24683|TSX||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|40|-0.0192|0.128|0.0483|0.0347|0.0088|5.814|0|2025-07-30|15/06/2025||1.1||2480000000|7.5799999237061|1|2025-04-30|15/03/2025||0.8655||2290000000|7.5799999237061|1|2025-02-19|15/12/2024|1.14|1.12|2560000000|2520000000|9.0299997329712|1|2024-10-30|15/09/2024|1.14|1.02|2510000000|2420000000|11.359999656677|1|2024-07-31|15/06/2024|1.07|0.876|2400000000|2340000000|8.2600002288818|1|2024-05-02|15/03/2024|0.6295|0.63|2150000000|2150000000|12.029999732971|1|2024-02-22|15/12/2023|0.9713|0.97|2410000000|2410000000|11.689999580383|1|2023-11-02|15/09/2023|1.07|1.07|2240000000|2240000000|9.829999923706|1|2023-08-03|15/06/2023|0.8185|0.82|2170000000|2170000000|12.470000267029|1|2023-05-04|15/03/2023|0.55|0.55|1940000000|1940000000|10.039999961853|1|2023-02-23|15/12/2022|1.05|1.05|2190000000|2190000000|11.739999771118|1|2022-11-03|15/09/2022|0.7912|0.79|2050000000|2050000000|8.9399995803833|1|2022-08-09|15/06/2022|0.5545|0.55|1970000000|1970000000|7.5|1|2022-05-10|15/03/2022|0.7242|0.72|1920000000|1920000000|16.780000686646|1|2022-02-23|15/12/2021|1.27|1.27|2200000000|2200000000|30.14999961853|1|2021-11-02|15/09/2021|1.15|1.04|2110000000|2150000000|35.270000457764|1|2021-08-03|15/06/2021|0.9445|0.9467|2100000000|2120000000|36.5|1|2021-05-04|15/03/2021|0.986|0.9518|2030000000|2060000000|38.590000152588|1|2021-02-24|15/12/2020|1.33|1.44|2210000000|2770000000|39.700000762939|1|2020-11-03|15/09/2020|1.72|1.34|2800000000|2690000000|22.909999847412|1
2025-04-07 06:31:48|09015|42751|/equities/brp-inc?cid=42751|TSX|DOOO|CAD|Consumer Cyclicals|Leisure Products|Canada|CA05577W2004|16500|BRP Inc|3.68B|3680000000|50.33|183208|-49.11|-102.16|47.16-51.05|49.85|73031757|2.14|59.82|7.83B|7830000000|0.85|0.86|1.71|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.65|20|94.46|51.95|47|4|45|0.0201|-0.9037|0.071|0.7145|0.0385|20.7113|0.6795|2025-05-29|15/04/2025||0.4362||1760000000|50.330001831055|1|2025-03-26|15/01/2025|0.98|0.8609|2100000000|2000000000|50.779998779297|1|2024-12-06|15/10/2024|1.16|0.7699|1960000000|1890000000|68.050003051758|1|2024-09-06|15/07/2024|0.61|0.3474|1840000000|1890000000|89.349998474121|1|2024-05-31|15/04/2024|0.95|0.91|2030000000|2000000000|90.690002441406|1|2024-03-28|15/01/2024|2.46|2.46|2690000000|2690000000|86.330001831055|1|2023-11-30|15/10/2023|3.06|3.06|2470000000|2470000000|95|1|2023-09-07|15/07/2023|3.21|3.21|2780000000|2780000000|102|1|2023-06-01|15/04/2023|2.38|2.38|2430000000|2430000000|96.51000213623|1|2023-03-23|15/01/2023|3.85|3.85|3080000000|3080000000|110.06999969482|1|2022-11-30|15/10/2022|3.64|3.64|2710000000|2710000000|97.110000610352|1|2022-09-14|15/07/2022|2.94|2.94|2440000000|2440000000|89.48999786377|1|2022-06-03|15/04/2022|1.66|1.66|1810000000|1810000000|100.58000183105|1|2022-03-25|15/01/2022|3|3|2350000000|2350000000|88.569999694824|1|2021-12-01|15/10/2021|1.48|1.3|1590000000|1720000000|100.95999908447|1|2021-09-02|15/07/2021|2.89|1.39|1900000000|1740000000|106.33000183105|1|2021-06-03|15/04/2021|2.53|1.34|1810000000|1650000000|98.720001220703|1|2021-03-25|15/01/2021|1.82|1.69|1820000000|1790000000|99.019996643066|1|2020-11-25|15/10/2020|2.13|1.4|1670000000|1600000000|68.029998779297|1|2020-08-27|15/07/2020|1.14|-0.19|1230000000|981120000|68.800003051758|1
2025-04-07 06:31:58|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|CCJ|CAD|Energy|Uranium|Canada|CA13321L1085|730|Cameco Corp|23.43B|23430000000|53.83|1246356|-19.5|-88.18|51.84-56.83|57.65|435312084|1.03|135.53|3.14B|3140000000|0.4|0.16|0.3|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|82.34|19|93.8|69.73|36|4|33|0.0041|0.2326|0.0021|-3.0163|0.1247|-70.7321|5.837|2025-07-30|15/06/2025||0.3107||811490000|53.830001831055|1|2025-05-01|15/03/2025||0.1908||841420000|53.830001831055|1|2025-02-20|15/12/2024|0.36|0.33|1180000000|1090000000|66.190002441406|1|2024-11-07|15/09/2024|-0.01|0.2572|721000000|772100000|71.5|1|2024-07-31|15/06/2024|0.14|0.25|598000000|750460000|61.349998474121|1|2024-04-30|15/03/2024|0.13|0.13|634000000|634000000|67.529998779297|1|2024-02-08|15/12/2023|0.21|0.21|844000000|844000000|64.650001525879|1|2023-10-31|15/09/2023|0.32|0.32|575000000|575000000|52.360000610352|1|2023-08-02|15/06/2023|-0.01|-0.01|482000000|482000000|45.880001068115|1|2023-04-28|15/03/2023|0.27|0.27|687000000|687000000|36.209999084473|1|2023-02-09|15/12/2022|0.09|0.09|524000000|524000000|36.759998321533|1|2022-10-27|15/09/2022|0.03|0.03|389000000|389000000|33.919998168945|1|2022-07-27|15/06/2022|0.18|0.18|558000000|558000000|29.799999237061|1|2022-05-05|15/03/2022|0.04|0.04|398000000|398000000|33.650001525879|1|2022-02-09|15/12/2021|0.06|0.06|465000000|465000000|25.239999771118|1|2021-10-29|15/09/2021|-0.14|-0.14|361000000|361000000|31.450000762939|1|2021-07-28|15/06/2021|-0.1|-0.1|359000000|359000000|21.459999084473|1|2021-05-07|15/03/2021|-0.07|-0.07|290000000|290000000|22.090000152588|1|2021-02-10|15/12/2020|0.12|0.12|550000000|550000000|19.239999771118|1|2020-11-04|15/09/2020|-0.2|-0.2|379000000|379000000|12.789999961853|1
2025-04-07 06:32:08|09017|24492|/equities/ci-financial-corp|TSX|CIX|CAD|Financials|Investment Banking \u0026 Investment Services|Canada|CA1254911003|2416|CI Financial Corp|4.43B|4430000000|30.9|694121|84.48|-31.48|30.71-31.05|31.16|143336048|1.78|-11.19|3.76B|3760000000|-2.79|0.8|2.59|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|31.92|6|32|31.5|48|4|45|0.0115|0.0082|0.0099|0.0233|0.0216|10.0687|1.5562|2025-08-07|15/06/2025||1.03||823900000|30.89999961853|1|2025-05-08|15/03/2025||0.97||806500000|30.89999961853|1|2025-02-28|15/12/2024|1.08|0.97|799500000|805300000|31.379999160767|1|2024-11-14|15/09/2024|0.97|0.8944|785440000|776680000|23.629999160767|1|2024-08-08|15/06/2024|0.91|0.86|985960000|759550000|16|1|2024-05-10|15/03/2024|0.86|0.86|645700000|645700000|16.75|1|2024-02-23|15/12/2023|0.81|0.81|715570000|715570000|15.829999923706|1|2023-11-09|15/09/2023|0.82|0.82|616500000|616500000|13.640000343323|1|2023-08-10|15/06/2023|0.76|0.76|776100000|776100000|16.639999389648|1|2023-05-11|15/03/2023|0.74|0.74|637820000|637820000|12.5|1|2023-02-24|15/12/2022|0.74|0.74|620300000|620300000|15.300000190735|1|2022-11-10|15/09/2022|0.73|0.73|513600000|513600000|13.550000190735|1|2022-08-11|15/06/2022|0.78|0.78|566660000|566660000|14.670000076294|1|2022-05-12|15/03/2022|0.85|0.85|633750000|633750000|14.680000305176|1|2022-02-22|15/12/2021|0.87|0.87|762900000|762900000|21.799999237061|1|2021-11-11|15/09/2021|0.8|0.8|661300000|661300000|29.930000305176|1|2021-08-10|15/06/2021|0.75|0.75|662400000|662400000|23.450000762939|1|2021-05-13|15/03/2021|0.73|0.73|603200000|603200000|20.229999542236|1|2021-02-11|15/12/2020|0.71|0.71|566190000|561940000|17.329999923706|1|2020-11-12|15/09/2020|0.62|0.62|509350000|507230000|16.319999694824|1
2025-04-07 06:32:19|09018|962584|/equities/cronos?cid=962584|TSX|CRON|CAD|Healthcare|Pharmaceuticals|Canada|CA22717L1013|459|Cronos Group Inc|929.55M|929550000|2.43|272344|-33.61|-4.28|2.38-2.48|2.5|382530780|0.94|15.45|117.62M|117620000|0.11|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.954|6|3.022|2.886|33|4|31|-0.0206|-1.6278|-0.0581|-0.7359|0.1713|-8.6286|113.069|2025-05-13|15/03/2025||0.01||34860000|2.4300000667572|1|2025-02-27|15/12/2024|0.11||30530000|33930000|2.6500000953674|1|2024-11-12|15/09/2024|0.02|0.005|34260000|30600000|2.710000038147|1|2024-08-08|15/06/2024|-0.02|-0.0033|27760000|26090000|3.0599999427795|1|2024-05-09|15/03/2024|-0.01|-0.01|25290000|25290000|3.5699999332428|1|2024-02-29|15/12/2023|-0.12|-0.12|24480000|24480000|3.039999961853|1|2023-11-08|15/09/2023|0.00|-0.0175|24810000|24810000|2.6099998950958|1|2023-08-08|15/06/2023|-0.01|-0.01|19020000|19020000|2.4800000190735|1|2023-05-09|15/03/2023|-0.05|-0.05|20140000|20140000|2.6199998855591|1|2023-02-28|15/12/2022|-0.21|-0.21|22890000|22890000|2.8599998950958|1|2022-11-07|15/09/2022|-0.1|-0.1|20920000|20920000|4.1500000953674|1|2022-08-09|15/06/2022|-0.05|-0.05|23060000|23060000|4.5999999046326|1|2022-05-10|15/03/2022|-0.09|-0.09|25030000|25030000|3.6500000953674|1|2022-03-01|15/12/2021|-0.36|-0.36|25800000|25800000|4.5500001907349|1|2022-02-18|15/09/2021|0.21|-0.0967|20410000|20020000|4.7800002098083|1|2021-08-06|15/06/2021|0.15|-0.0767|15620000|14880000|9.2799997329712|1|2021-05-07|15/03/2021|-0.44|-0.0888|12610000|16560000|9.2600002288818|1|2021-02-26|15/12/2020|-0.31|-0.09|17050000|17520000|13.579999923706|1|2020-11-05|15/09/2020|0.25|-0.08||14530000|7.2800002098083|1|2020-08-06|15/06/2020|-0.41|-0.07|13140000|12570000|9.2399997711182|1
2025-04-07 06:32:28|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|ENB|CAD|Energy|Oil \u0026 Gas Related Equipment and Services|Canada|CA29250N1050|14500|Enbridge Inc|134.54B|134539999999.99998|61.74|8921061|28.52|-65.62|61.37-63.57|63.87|2179190647|0.9|26.39|53.47B|53470000000|2.34|3.77|6.11|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|62.04|24|67.43|58.77|36|4|33|0.0021|0.0101|0.0458|0.043|0.031|19.8255|2.35|2025-08-01|15/06/2025||0.6666||8850000000|61.740001678467|1|2025-05-09|15/03/2025||0.9449||9770000000|61.740001678467|1|2025-02-14|15/12/2024|0.75|0.739|16220000000|7650000000|64.620002746582|1|2024-11-01|15/09/2024|0.55|0.5425|14880000000|14880000000|56.240001678467|1|2024-08-02|15/06/2024|0.58|0.63|11340000000|11340000000|52.150001525879|1|2024-05-10|15/03/2024|0.92|0.92|11040000000|11030000000|51.139999389648|1|2024-02-09|15/12/2023|0.64|0.64|11300000000|11400000000|46.200000762939|1|2023-11-03|15/09/2023|0.62|0.62|9840000000|9810000000|46.060001373291|1|2023-08-04|15/06/2023|0.68|0.68|10430000000|10500000000|48.069999694824|1|2023-05-05|15/03/2023|0.85|0.85|12080000000|12080000000|53.180000305176|1|2023-02-10|15/12/2022|0.63|0.63|13420000000|13570000000|52.900001525879|1|2022-11-04|15/09/2022|0.67|0.67|11660000000|12070000000|53.619998931885|1|2022-07-29|15/06/2022|0.67|0.67|13220000000|13510000000|57.349998474121|1|2022-05-06|15/03/2022|0.84|0.84|14990000000|14990000000|57.229999542236|1|2022-02-11|15/12/2021|0.68|0.68|12240000000|12240000000|54.549999237061|1|2021-11-05|15/09/2021|0.59|0.59|11470000000|11630000000|52.319999694824|1|2021-07-30|15/06/2021|0.67|0.67|10930000000|10930000000|49.450000762939|1|2021-05-07|15/03/2021|0.81|0.81|12190000000|12100000000|48.419998168945|1|2021-02-12|15/12/2020|0.56|0.56|9690000000|9690000000|44.560001373291|1|2020-11-06|15/09/2020|0.48|0.48|9110000000|9100000000|37.119998931885|1
2025-04-07 06:32:37|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|AG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA32076V1031|4000|First Majestic Silver Corp|3.83B|3830000000|7.92|1268739|-25.07|-11.58|7.83-8.7|9.07|484090334|1.24|-20.1|560.6M|560600000|-0.34|0.03|0.42|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|8.5|6|11|6|41|4|38|0.0112|0.8838|-0.0429|0.5738|0.0952|8.5211|15.4981|2025-07-31|15/06/2025||0.075||237300000|7.9200000762939|1|2025-05-01|15/03/2025||0.076||231050000|7.9200000762939|1|2025-02-20|15/12/2024|0.03|0.04|172300000|158830000|7.6300001144409|1|2024-11-07|15/09/2024|-0.03|0.02|146090000|147000000|9.1300001144409|1|2024-08-01|15/06/2024|-0.07|-0.03|98290000|129740000|8.539999961853|1|2024-05-07|15/03/2024|-0.05|-0.05|106010000|106010000|9.7200002670288|1|2024-02-23|15/12/2023|-0.03|-0.03|136900000|136900000|6.0700001716614|1|2023-11-02|15/09/2023|-0.0459|-0.05|133210000|133210000|7.210000038147|1|2023-08-03|15/06/2023|-0.021|-0.02|146690000|146690000|8.25|1|2023-05-04|15/03/2023|0.00|-0.0126|156950000|156950000|9.4499998092651|1|2023-02-24|15/12/2022|-0.07|-0.07|148200000|148200000|9.210000038147|1|2022-11-09|15/09/2022|-0.09|-0.09|159800000|159800000|12.64999961853|1|2022-08-04|15/06/2022|-0.0203|-0.02|159440000|159440000|9.4799995422363|1|2022-05-13|15/03/2022|-0.02|-0.02|156800000|156800000|9.670000076294|1|2022-03-10|15/12/2021|0.02|0.02|204900000|204900000|16.35000038147|1|2021-11-04|15/09/2021|-0.07|-0.07|124600000|124600000|15.779999732971|1|2021-08-17|15/06/2021|0.06|0.06|154070000|154070000|15.829999923706|1|2021-05-05|15/03/2021|0.01|0.01|100520000|100520000|18.639999389648|1|2021-02-18|15/12/2020|0.11|0.11|117100000|117100000|22.159999847412|1|2020-11-05|15/09/2020|0.16|0.12||125900000|13.75|1
2025-04-07 06:32:47|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|GFL|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA36168Q1046|20000|Gfl Environmental Holdings Inc|25.05B|25050000000|63.67|323904|36.46|-70.38|62.99-67.46|67.79|393383419|1.05|-30.98|7.86B|7860000000|-2.11|0.09|0.14|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||27|4|24|-0.1172|-0.0531|-0.0007|0.0882|0.0527|47.0483|2.6892|2025-07-23|15/06/2025||0.2925||1680000000|63.669998168945|1|2025-04-30|15/03/2025||0.126||1520000000|63.669998168945|1|2025-02-24|15/12/2024|0.22|0.2131|1990000000|1980000000|65.980003356934|1|2024-11-06|15/09/2024|0.33|0.3532|2010000000|2050000000|58.080001831055|1|2024-07-31|15/06/2024|0.29|0.31|2060000000|2060000000|53.060001373291|1|2024-05-01|15/03/2024|0.00|-0.04|1800000000|1800000000|43.930000305176|1|2024-02-20|15/12/2023|0.05|0.05|1880000000|1880000000|49.849998474121|1|2023-11-01|15/09/2023|0.32|0.32|1890000000|1890000000|39.950000762939|1|2023-07-26|15/06/2023|0.49|0.49|1940000000|1940000000|48.259998321533|1|2023-04-27|15/03/2023|0.08|0.08|1800000000|1800000000|45.619998931885|1|2023-02-21|15/12/2022|-0.02|-0.02|1820000000|1820000000|41.770000457764|1|2022-11-02|15/09/2022|0.2|0.2|1830000000|1830000000|36.110000610352|1|2022-07-27|15/06/2022|0.24|0.24|1710000000|1710000000|34.259998321533|1|2022-05-04|15/03/2022|0.06|0.06|1400000000|1400000000|38.060001373291|1|2022-02-09|15/12/2021|0.07|0.07|1540000000|1540000000|40.560001373291|1|2021-11-03|15/09/2021|0.22|0.22|1490000000|1490000000|51.709999084473|1|2021-07-28|15/06/2021|0.1|0.1|1310000000|1310000000|41.580001831055|1|2021-05-05|15/03/2021|0.04|0.04|1190000000|1190000000|39.729999542236|1|2021-02-22|15/12/2020|0.04|0.04|1240000000|1240000000|37.779998779297|1|2020-11-04|15/09/2020|0.13|0.13|1040000000|1040000000|26.889999389648|1
2025-04-07 06:32:56|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|KGC|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA4969024047|8452|Kinross Gold Corp|20.59B|20590000000|16.75|3604810|92.31|-18.45|16.17-17.31|17.86|1229125606|1.31|15.37|5.15B|5150000000|0.77|0.17|1.04|2025-05-06 00:00:00|2025-05-06|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12.844|14|15|7|36|4|33|0.0096|0.0945|0.061|0.3636|0.0205|18.8491|1.7273|2025-07-30|15/06/2025||0.3153||1980000000|16.75|1|2025-05-06|15/03/2025||0.2988||1800000000|16.75|1|2025-02-12|15/12/2024|0.2845|0.3374|2010000000|2090000000|17.229999542236|1|2024-11-05|15/09/2024|0.3341|0.2573|1990000000|1820000000|13.869999885559|1|2024-07-31|15/06/2024|0.1937|0.1884|1690000000|1640000000|12.10000038147|1|2024-05-07|15/03/2024|0.1372|0.14|1480000000|1480000000|9.2200002670288|1|2024-02-14|15/12/2023|0.1485|0.15|1510000000|1510000000|6.710000038147|1|2023-11-08|15/09/2023|0.165|0.17|1520000000|1520000000|7.3699998855591|1|2023-08-02|15/06/2023|0.1871|0.19|1460000000|1460000000|6.3400001525879|1|2023-05-09|15/03/2023|0.0936|0.09|1240000000|1240000000|7.1199998855591|1|2023-02-15|15/12/2022|0.1211|0.12|1450000000|1450000000|5.5300002098083|1|2022-11-09|15/09/2022|0.0667|0.07|1140000000|1140000000|5.6199998855591|1|2022-07-27|15/06/2022|0.0386|0.04|1060000000|1060000000|4.0199999809265|1|2022-05-10|15/03/2022|0.0777|0.08|994020000|994020000|5.9299998283386|1|2022-02-16|15/12/2021|0.1016|0.1|1120000000|1120000000|7.2800002098083|1|2021-11-10|15/09/2021|0.0881|0.0678|1090000000|1110000000|7.7699999809265|1|2021-07-28|15/06/2021|0.1494|0.1581|1250000000|1280000000|7.7300000190735|1|2021-05-11|15/03/2021|0.1814|0.1886|1190000000|1340000000|9.3500003814697|1|2021-02-10|15/12/2020|0.3425|0.2776|1520000000|1450000000|9.329999923706|1|2020-11-04|15/09/2020|0.3258|0.2745|1470000000|1530000000|10.819999694824|1
2025-04-07 06:33:03|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|MAG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA55903Q1046|11|MAG Silver Corp|1.97B|1970000000|19.08|215261|15.92|-25.36|18.68-20.54|21.39|103449740|1.29|17.89|||0.75|0.25|1.32|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|18.67|11|22|16|40|4|36|0.0018|-0.3062|-0.1999|0.5075|0.1592|-60.25|8.5492|2025-05-12|15/03/2025||0.1957||20600000|19.079999923706|1|2025-03-24|15/12/2024|0.18|0.1802|160210000|81220000|22.64999961853|1|2024-11-12|15/09/2024|0.22|0.2161|176390000|116600000|21.180000305176|1|2024-08-02|15/06/2024|0.21|0.21|167080000|149700000|18.280000686646|1|2024-05-14|15/03/2024|0.14|0.14|123690000|123690000|16.969999313354|1|2024-03-19|15/12/2023|0.15|0.15|130990000|130990000|12.439999580383|1|2023-11-10|15/09/2023|0.09|0.09|125050000|125050000|13.890000343323|1|2023-08-08|15/06/2023|0.19|0.19|134780000|134780000|15.300000190735|1|2023-05-10|15/03/2023|0.05|0.05|51480000|51480000|17.719999313354|1|2023-03-27|15/12/2022|-0.01|-0.01|45880000|45880000|17.030000686646|1|2022-11-14|15/09/2022|0.08|0.08|25210000|25210000|21.450000762939|1|2022-08-15|15/06/2022|0.08|0.08|0.00|0.00|17.950000762939|1|2022-05-13|15/03/2022|0.03|0.03|0.00|0.00|16.270000457764|1|2022-03-31|15/12/2021|0.09|0.09|0.00|0.00|20.170000076294|1|2021-11-15|15/09/2021|-0.02|-0.02|0.00|0.00|26.319999694824|1|2021-08-11|15/06/2021|0.03|0.03|11260000|11260000|23.440000534058|1|2021-05-17|15/03/2021|-0.04|-0.04|10090000|10090000|23.340000152588|1|2021-03-31|15/12/2020|0.12|0.12|0.00|46350000|18.120000839233|1|2020-11-13|15/09/2020|-0.05|-0.04||46350000|22.440000534058|1|2020-08-12|15/06/2020|-0.22|0.01|||20.370000839233|1
2025-04-07 06:33:17|09024|24586|/equities/magna-international?cid=24586|TSX|MGA|CAD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Canada|CA5592224011|170000|Magna International Inc|13.29B|13290000000|46.22|1680739|-34.81|-72.33|44.5-46.53|46.68|287594004|1.64|9.21|42.84B|42840000000|3.52|2.8|6.06|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46.64|21|56|36.5|44|4|41|0.0045|0.1544|0.0534|-0.1022|0.0301|10.2854|0.4444|2025-08-01|15/06/2025||1.71||14170000000|46.220001220703|1|2025-05-02|15/03/2025||1.27||13670000000|46.220001220703|1|2025-02-14|15/12/2024|2.39|2.12|15060000000|14460000000|56.259998321533|1|2024-11-01|15/09/2024|1.78|1.92|14320000000|14210000000|54.970001220703|1|2024-08-02|15/06/2024|1.87|1.96|15180000000|15120000000|59.630001068115|1|2024-05-03|15/03/2024|1.48|1.48|15010000000|15010000000|66.199996948242|1|2024-02-09|15/12/2023|1.79|1.79|14070000000|14070000000|78.900001525879|1|2023-11-03|15/09/2023|2|2|14610000000|14610000000|67.370002746582|1|2023-08-04|15/06/2023|2|2|14670000000|14670000000|84.309997558594|1|2023-05-05|15/03/2023|1.49|1.49|14340000000|14340000000|67.98999786377|1|2023-02-10|15/12/2022|1.22|1.22|12780000000|12780000000|86.970001220703|1|2022-11-04|15/09/2022|1.45|1.45|12540000000|12540000000|75.860000610352|1|2022-07-29|15/06/2022|1.06|1.06|12000000000|12000000000|81.730003356934|1|2022-04-29|15/03/2022|1.64|1.64|12320000000|12320000000|79.919998168945|1|2022-02-11|15/12/2021|1.65|1.65|11560000000|11560000000|103.05000305176|1|2021-11-05|15/09/2021|0.6966|0.7|9850000000|9850000000|104.51999664307|1|2021-08-06|15/06/2021|1.76|1.76|11360000000|11360000000|105.54000091553|1|2021-05-06|15/03/2021|2.27|2.27|12410000000|12410000000|115.04000091553|1|2021-02-19|15/12/2020|3.57|3.57|13330000000|13330000000|95.699996948242|1|2020-11-06|15/09/2020|2.54|2.54|11900000000|11900000000|72.160003662109|1
2025-04-07 06:33:28|09025|24598|/equities/new-gold-inc?cid=24598|TSX|NGD|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA6445351068|1337|New Gold Inc|3.38B|3380000000|4.27|1779683|74.29|-5.39|4.245-4.86|5|791300000|1.64|21.46|924.5M|924500000|0.14|||2025-04-29 00:00:00|2025-04-29|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|3.7583|10|4|3.25|48|4|45|-0.0225|-1.4576|0.0337|0.0381|0.0362|14.55|3.1744|2025-07-31|15/06/2025||0.0853||290030000|4.2699999809265|1|2025-04-29|15/03/2025||0.0162||192130000|4.2699999809265|1|2025-02-19|15/12/2024|0.07|0.0754|262200000|289710000|4.1900000572205|1|2024-10-29|15/09/2024|0.08|0.0415|252000000|253030000|3.9700000286102|1|2024-07-30|15/06/2024|0.02|0.0175|218200000|208730000|2.8599998950958|1|2024-04-30|15/03/2024|0.02|0.02|192100000|192100000|2.5299999713898|1|2024-02-13|15/12/2023|-0.01|-0.01|199200000|199200000|1.6699999570847|1|2023-10-25|15/09/2023|0.03|0.03|201300000|201300000|1.4900000095367|1|2023-07-26|15/06/2023|0.02|0.02|184400000|184400000|1.6499999761581|1|2023-04-26|15/03/2023|0.03|0.03|201600000|201600000|1.7400000095367|1|2023-02-16|15/12/2022|-0.01|-0.01|162800000|162800000|1.2999999523163|1|2022-11-03|15/09/2022|-0.02|-0.02|151200000|151200000|1.1900000572205|1|2022-08-04|15/06/2022|-0.02|-0.02|115700000|115700000|0.98000001907349|1|2022-05-02|15/03/2022|0.02|0.02|174700000|174700000|1.8700000047684|1|2022-02-23|15/12/2021|0.04|0.04|202600000|202600000|2.4300000667572|1|2021-11-12|15/09/2021|0.03|0.0204|179800000|186000000|2.0199999809265|1|2021-08-11|15/06/2021|0.04|0.0322|198200000|193050000|1.8099999427795|1|2021-05-05|15/03/2021|0.01|0.0171|164900000|169730000|2.079999923706|1|2021-02-18|15/12/2020|0.04|0.02|198900000|191880000|2.0699999332428|1|2020-11-05|15/09/2020|0.03|-0.01||171620000|2.5999999046326|1
2025-04-07 06:33:38|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|NG|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA66987E2069|14|NovaGold Resources Inc|1.24B|1240000000|3.71|260178|-14.52|-6.73|3.64-4.02|3.98|334646571|1.5|-22.17|||-0.13|||2025-06-24 00:00:00|2025-06-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.76|3|14.313|7.206|48|4|43|-0.0153|0.2624|0|0.0482|0|-49.6914|0|2025-06-24|15/05/2025||-0.0576|||3.710000038147|1|2025-04-01|15/02/2025|-0.043|-0.0576|||4.1999998092651|1|2025-01-23|15/11/2024|-0.0575|-0.0275|||4.5999999046326|1|2024-10-02|15/08/2024|-0.0406|-0.0271|||5.6199998855591|1|2024-06-26|15/05/2024|-0.0548|-0.03|||4.8299999237061|1|2024-04-03|15/02/2024|-0.0405|-0.04|||4.3600001335144|1|2024-01-24|15/11/2023|-0.054|-0.05|||4.6900000572205|1|2023-10-03|15/08/2023|-0.0413|-0.04|||4.8200001716614|1|2023-06-27|15/05/2023|-0.0531|-0.05|||6.0599999427795|1|2023-04-04|15/02/2023|-0.0404|-0.04|||8.539999961853|1|2023-01-25|15/11/2022|-0.0933|-0.09|||9.2799997329712|1|2022-10-04|15/08/2022|-0.0684|-0.07|||6.7199997901917|1|2022-06-29|15/05/2022|-0.0516|-0.05|||7.0199999809265|1|2022-04-05|15/02/2022|-0.0375|-0.04|||9.9499998092651|1|2022-01-26|15/11/2021|-0.0383|-0.04|||8.6099996566772|1|2021-09-29|15/08/2021|-0.0507|-0.044|||8.4899997711182|1|2021-06-29|15/05/2021|-0.0371|-0.0376|||9.9799995422363|1|2021-03-31|15/02/2021|-0.0251|-0.0252|||10.810000419617|1|2021-01-27|15/11/2020|-0.0256|-0.0382|||11.39999961853|1|2020-09-30|15/08/2020|-0.0532|-0.0536|||15.840000152588|1
2025-04-07 06:33:48|09027|1057244|/equities/nutrien?cid=1057244|TSX|NTR|CAD|Basic Materials|Chemicals|Canada|CA67077M1086|25500|Nutrien Ltd|32.96B|32960000000|67.42|1809929|-12.57|-83.14|66.44-70.85|71.42|488835996|0.96|34.76|25.02B|25020000000|1.36|3.11|4.62|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|60.51|27|70|50|32|4|29|0.0096|0.1385|0.008|0.3149|0.1481|27.0321|1.27|2025-08-06|15/06/2025||3.22||14640000000|67.419998168945|1|2025-05-07|15/03/2025||0.4965||7400000000|67.419998168945|1|2025-02-19|15/12/2024|0.4399|0.5219|6900000000|7160000000|73.23999786377|1|2024-11-06|15/09/2024|0.5408|0.6252|7050000000|7210000000|70.040000915527|1|2024-08-07|15/06/2024|3.22|3|13630000000|14810000000|64.980003356934|1|2024-05-08|15/03/2024|0.6299|0.63|7050000000|7050000000|75.819999694824|1|2024-02-21|15/12/2023|0.4995|0.5|7300000000|7300000000|68.419998168945|1|2023-11-01|15/09/2023|0.4826|0.48|7400000000|7400000000|74.480003356934|1|2023-08-02|15/06/2023|3.38|3.38|15240000000|15240000000|89.099998474121|1|2023-05-10|15/03/2023|1.5|1.5|7960000000|7960000000|85.370002746582|1|2023-02-15|15/12/2022|2.72|2.72|9810000000|9810000000|102.68000030518|1|2022-11-02|15/09/2022|3.45|3.45|10960000000|10960000000|116.90000152588|1|2022-08-03|15/06/2022|7.52|7.52|18360000000|18360000000|105.73000335693|1|2022-05-02|15/03/2022|3.47|3.47|9580000000|9580000000|126.23999786377|1|2022-02-16|15/12/2021|3.14|3.14|8980000000|8980000000|94.730003356934|1|2021-11-01|15/09/2021|1.71|1.54|7210000000|6870000000|86.5|1|2021-08-09|15/06/2021|2.61|2.61|11950000000|11960000000|74.73999786377|1|2021-05-03|15/03/2021|0.3572|0.1043|5480000000|5580000000|67.849998474121|1|2021-02-17|15/12/2020|0.3053|0.2227|4900000000|4530000000|71.800003051758|1|2020-11-02|15/09/2020|0.3015|0.1572|5240000000|5020000000|54.159999847412|1
2025-04-07 06:33:58|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|PAAS|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA6979001089|9000|Pan American Silver Corp NQ|11.07B|11070000000|30.57|784885|28.18|-39.2|30.04-33.43|34.41|362158353|1.37|69.2|2.82B|2820000000|0.31|0.58|1.89|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|25.2517|7|30|19.5|44|4|41|-0.0015|-0.3697|-0.0873|-0.2861|0.052|10.3524|7.4978|2025-08-06|15/06/2025||0.23||712820000|30.569999694824|1|2025-05-07|15/03/2025||0.1629||668960000|30.569999694824|1|2025-02-19|15/12/2024|0.35|0.4163|815100000|834080000|35.009998321533|1|2024-11-05|15/09/2024|0.32|0.197|716100000|710340000|31.60000038147|1|2024-08-07|15/06/2024|0.11|0.146|686300000|696080000|27.829999923706|1|2024-05-08|15/03/2024|0.01|0.01|601400000|601400000|25.940000534058|1|2024-02-22|15/12/2023|-0.04|-0.04|669600000|669600000|17.450000762939|1|2023-11-07|15/09/2023|0.01|0.01|616300000|616300000|20.85000038147|1|2023-08-09|15/06/2023|0.04|0.04|639900000|639900000|20.530000686646|1|2023-05-10|15/03/2023|0.1|0.1|390300000|390300000|23.969999313354|1|2023-02-22|15/12/2022|-0.02|-0.02|375470000|375470000|21.209999084473|1|2022-11-10|15/09/2022|-0.01|-0.01|338890000|338890000|18.409999847412|1|2022-08-10|15/06/2022|-0.03|-0.03|340470000|340470000|26.950000762939|1|2022-05-11|15/03/2022|0.15|0.15|439890000|439890000|28.620000839233|1|2022-02-24|15/12/2021|0.19|0.19|422170000|422170000|31|1|2021-11-09|15/09/2021|0.18|0.3433|460350000|458790000|32.919998168945|1|2021-08-10|15/06/2021|0.22|0.343|382130000|450540000|32.029998779297|1|2021-05-12|15/03/2021|0.18|0.2676|368100000|440420000|41.970001220703|1|2021-02-17|15/12/2020|0.57|0.5239|430460000|548830000|41.569999694824|1|2020-11-04|15/09/2020|0.34|0.5077|300410000|532770000|44.689998626709|1
2025-04-07 06:34:08|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|QSR|CAD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Canada|CA76131D1033|37600|Restaurant Brands International Inc|29.38B|29380000000|90.51|961708|-10.63|-106.11|90.42-95.21|95.5|324984645|0.74|20.17|8.41B|8410000000|3.2|3.55|3.93|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|77.3|32|93|67|43|4|40|0.005|0.1723|0.0503|0.0742|0.0573|25.9505|3.6858|2025-08-07|15/06/2025||1.38||3360000000|90.51000213623|1|2025-05-08|15/03/2025||1.14||3100000000|90.51000213623|1|2025-02-12|15/12/2024|1.16|1.1|3280000000|3200000000|95.550003051758|1|2024-11-05|15/09/2024|1.29|1.3|3170000000|3230000000|97.389999389648|1|2024-08-08|15/06/2024|1.18|1.18|2860000000|2880000000|96.970001220703|1|2024-04-30|15/03/2024|1|1|2390000000|2390000000|100.87000274658|1|2024-02-13|15/12/2023|1.02|1.02|2470000000|2470000000|105.37999725342|1|2023-11-03|15/09/2023|1.23|1.23|2510000000|2510000000|94.980003356934|1|2023-08-08|15/06/2023|1.14|1.14|2390000000|2390000000|98.339996337891|1|2023-05-02|15/03/2023|1.02|1.02|2170000000|2170000000|95.620002746582|1|2023-02-14|15/12/2022|0.9613|0.96|2260000000|2260000000|91.370002746582|1|2022-11-03|15/09/2022|1.32|1.32|2370000000|2370000000|79.76000213623|1|2022-08-04|15/06/2022|1.05|1.05|2110000000|2110000000|70.580001831055|1|2022-05-03|15/03/2022|0.8226|0.82|1870000000|1870000000|73.330001831055|1|2022-02-15|15/12/2021|0.9443|0.94|1970000000|1970000000|72.690002441406|1|2021-10-25|15/09/2021|0.9402|0.9193|1850000000|1910000000|76.589996337891|1|2021-07-30|15/06/2021|0.9612|0.7619|1800000000|1700000000|80.73999786377|1|2021-04-30|15/03/2021|0.6766|0.6247|1550000000|1570000000|83.209999084473|1|2021-02-11|15/12/2020|0.6723|0.8364|1720000000|1730000000|76.300003051758|1|2020-10-27|15/09/2020|0.8947|0.832|1760000000|1760000000|73.110000610352|1
2025-04-07 06:34:18|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|RY|CAD|Financials|Banking Services|Canada|CA7800871021|94624|Royal Bank of Canada|222.93B|222930000000|157.82|4306764|13.45|-180.45|156.61-161.49|162.21|1412531522|0.84|12.87|105.8B|105800000000|12.31|5.92|3.75|2025-05-29 00:00:00|2025-05-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|179.33|16|194.94|154.46|35|4|33|0.0058|0.0195|0.02|0.0478|0.0222|12.2327|3.4739|2025-05-29|15/04/2025||3.18||15630000000|157.82000732422|1|2025-02-27|15/01/2025|3.62|3.23|16740000000|15430000000|171.41999816895|1|2024-12-04|15/10/2024|3.07|2.99|15070000000|14700000000|175.80000305176|1|2024-08-28|15/07/2024|3.26|2.96|14630000000|14400000000|156.57000732422|1|2024-05-30|15/04/2024|2.92|2.75|14150000000|13630000000|140.96000671387|1|2024-02-28|15/01/2024|2.85|2.85|13490000000|13490000000|131.2200012207|1|2023-11-30|15/10/2023|2.78|2.78|12930000000|12930000000|118.80999755859|1|2023-08-24|15/07/2023|2.84|2.84|14490000000|14490000000|120.26000213623|1|2023-05-25|15/04/2023|2.65|2.65|13520000000|13520000000|123.75|1|2023-03-01|15/01/2023|3.1|3.1|15090000000|15090000000|138.53999328613|1|2022-11-30|15/10/2022|2.74|2.78|12450000000|12450000000|133.77000427246|1|2022-08-24|15/07/2022|2.55|2.55|11430000000|11420000000|126.48999786377|1|2022-05-26|15/04/2022|2.96|2.99|11220000000|11220000000|128.55000305176|1|2022-02-24|15/01/2022|2.84|2.87|12070000000|12130000000|140.49000549316|1|2021-12-01|15/10/2021|2.68|2.81|11340000000|11720000000|126.30000305176|1|2021-08-25|15/07/2021|2.97|2.66|11450000000|11450000000|132.05000305176|1|2021-05-27|15/04/2021|2.76|2.51|11600000000|11150000000|124.44999694824|1|2021-02-24|15/01/2021|2.66|2.28|11670000000|11490000000|112.16999816895|1|2020-12-02|15/10/2020|2.23|2.03|11090000000|11440000000|107.04000091553|1|2020-08-26|15/07/2020|2.2|1.85|12920000000|11460000000|99.919998168945|1
2025-04-07 06:34:27|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|SAND|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA80013R2063|23|Sandstorm Gold Ltd N|2.94B|2940000000|9.93|445565|33.47|-11.07|9.87-10.35|10.59|296139540|1.13|140.1|176.28M|176280000|0.05|0.08|0.81|2025-05-07 00:00:00|2025-05-07|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|8.75|11|11.5|7|38|4|35|-0.0142|0.2744|0.055|-0.3549|0.0402|59.0745|22.3623|2025-07-31|15/06/2025||0.0414||49280000|9.9300003051758|1|2025-05-07|15/03/2025||0.0386||45980000|9.9300003051758|1|2025-02-18|15/12/2024|0.01|0.04|47400000|47400000|9.039999961853|1|2024-11-07|15/09/2024|0.03|0.0298|44700000|44700000|8.5900001525879|1|2024-08-01|15/06/2024|0.02|0.03|41400000|41400000|7.9299998283386|1|2024-05-02|15/03/2024|0.00||42800000|42800000|7.6900000572205|1|2024-02-15|15/12/2023|0.08|0.08|44500000|44500000|5.3699998855591|1|2023-11-06|15/09/2023|0.01|0.01|41300000|41300000|6.6700000762939|1|2023-08-03|15/06/2023|0.02|0.02|49800000|49800000|7.0300002098083|1|2023-05-10|15/03/2023|0.05|0.05|44000000|44000000|8.0299997329712|1|2023-02-21|15/12/2022|-0.01|-0.01|38450000|38450000|6.8899998664856|1|2022-11-07|15/09/2022|0.03|0.03|39000000|39000000|6.789999961853|1|2022-08-11|15/06/2022|0.02|0.02|36000000|36000000|7.6999998092651|1|2022-05-11|15/03/2022|0.05|0.05|35370000|35370000|8.1599998474121|1|2022-02-17|15/12/2021|0.04|0.04|29800000|29800000|8.420000076294|1|2021-11-03|15/09/2021|0.03|0.03|27600000|27600000|7.7600002288818|1|2021-08-05|15/06/2021|0.04|0.04|26400000|26400000|9.6599998474121|1|2021-04-29|15/03/2021|0.04|0.04|31000000|31000000|9.579999923706|1|2021-02-11|15/12/2020|0.05|0.05||29700000|8.3999996185303|1|2020-10-29|15/09/2020|0.04|0.03||23300000|9.8699998855591|1
2025-04-07 06:34:35|09032|25152|/equities/shopify-inc?cid=25152|TSX|SHOP|CAD|Technology|Software \u0026 IT Services|Canada|CA82509L1076|8100|Shopify Inc|141.55B|141550000000|109.42|2269927|6.97|-183.53|99.32-111.2|115.88|1294820735|2.47|48.46|8.88B|8880000000|1.57|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|134.54|51|175|100|36|4|33|0.0241|4.5475|0.0482|0.0994|0.1054|100.9884|25.3306|2025-07-30|15/06/2025||0.3299||2540000000|109.41999816895|1|2025-05-07|15/03/2025||0.266||2330000000|109.41999816895|1|2025-02-11|15/12/2024|0.44|0.4274|2810000000|2730000000|171.55000305176|1|2024-11-12|15/09/2024|0.35|0.3411|2160000000|2120000000|125.37000274658|1|2024-08-07|15/06/2024|0.26|0.2043|2050000000|2010000000|74.559997558594|1|2024-05-08|15/03/2024|0.2|0.2|1860000000|1860000000|105.75|1|2024-02-13|15/12/2023|0.34|0.34|2140000000|2140000000|119.88999938965|1|2023-11-02|15/09/2023|0.24|0.24|1710000000|1710000000|67.660003662109|1|2023-08-02|15/06/2023|0.14|0.14|1690000000|1690000000|89.620002746582|1|2023-05-04|15/03/2023|0.01|0.01|1510000000|1510000000|63.049999237061|1|2023-02-15|15/12/2022|0.07|0.07|1730000000|1730000000|66.819999694824|1|2022-10-27|15/09/2022|-0.02|-0.02|1370000000|1370000000|39.459999084473|1|2022-07-27|15/06/2022|-0.03|-0.03|1300000000|1300000000|40.689998626709|1|2022-05-05|15/03/2022|0.02|0.02|1200000000|1200000000|61.830001831055|1|2022-02-16|15/12/2021|1.36|0.14|1380000000|1380000000|113.26000213623|1|2021-10-28|15/09/2021|0.81|1.23|1120000000|1150000000|168.16999816895|1|2021-07-28|15/06/2021|2.24|0.9712|1120000000|1050000000|195.83000183105|1|2021-04-28|15/03/2021|2.01|0.7419|988650000|859400000|143.03999328613|1|2021-02-17|15/12/2020|1.58|1.63|977740000|1180000000|185.60000610352|1|2020-10-29|15/09/2020|1.51|0.7089|1030000000|876780000|136.44000244141|1
2025-04-07 06:34:44|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|SSRM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA7847301032|2300|SSR Mining Inc|2.62B|2620000000|12.93|492502|95.61|-16.39|12.51-13.78|14.2|202537757|0.84|-8.11|995.62M|995620000|-1.29|||2025-04-30 00:00:00|2025-04-30|sell|neutral|neutral|strong_sell|strong_buy|strong_buy|strong_sell|buy|buy|9.17|9|11.25|6.25|44|4|41|0.0111|-0.7879|0.054|-0.6725|0.0937|13.3859|3.9571|2025-07-30|15/06/2025||0.4103||499060000|12.930000305176|1|2025-04-30|15/03/2025||0.3704||447730000|12.930000305176|1|2025-02-18|15/12/2024|0.1422|0.2486|459590000|374420000|12.960000038147|1|2024-11-06|15/09/2024|0.0416|0.1515|356840000|293340000|8.3699998855591|1|2024-07-31|15/06/2024|0.0554|-0.02|255780000|230720000|7.6199998855591|1|2024-05-08|15/03/2024|0.1506|0.15|315250000|315250000|7.4699997901917|1|2024-02-27|15/12/2023|0.8004|0.8|577790000|577790000|6.3099999427795|1|2023-11-01|15/09/2023|0.3609|0.36|535020000|535020000|19.190000534058|1|2023-08-02|15/06/2023|0.4671|0.47|401700000|401700000|18.950000762939|1|2023-05-04|15/03/2023|0.1359|0.14|427500000|427500000|20.930000305176|1|2023-02-22|15/12/2022|0.1625|0.16|414850000|414850000|18.579999923706|1|2022-11-08|15/09/2022|-0.094|-0.09|223660000|223660000|19.030000686646|1|2022-08-02|15/06/2022|0.3859|0.39|411100000|411100000|21.110000610352|1|2022-05-03|15/03/2022|0.3856|0.39|456870000|456870000|26.950000762939|1|2022-02-23|15/12/2021|0.5598|0.56|519020000|519020000|23.170000076294|1|2021-11-03|15/09/2021|0.4967|0.5|400880000|400880000|19.39999961853|1|2021-08-04|15/06/2021|0.5768|0.58|472660000|472660000|20.569999694824|1|2021-05-06|15/03/2021|0.573|0.57|446760000|446760000|19.709999084473|1|2021-02-17|15/12/2020|0.6363|0.64|471770000|471770000|20.799999237061|1|2020-11-12|15/09/2020|0.6428|0.64|295680000|295680000|23.659999847412|1
2025-04-07 06:34:55|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|SU|CAD|Energy|Oil \u0026 Gas|Canada|CA8672241079|15010|Suncor Energy Inc|58.47B|58470000000|47.26|8444336|-10.83|-58.58|46.69-50.27|51.83|1237135660|1.47|9.98|50.69B|50690000000|4.72|2.28|4.82|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|59.98|21|60.08|59.91|36|4|33|0.0024|0.0934|-0.0044|0.0337|0.0402|10.3724|1.2533|2025-07-23|15/06/2025||1.03||12060000000|47.259998321533|1|2025-05-13|15/03/2025||1.3||13210000000|47.259998321533|1|2025-02-05|15/12/2024|1.25|1.1|12500000000|12890000000|54.650001525879|1|2024-11-12|15/09/2024|1.48|1.12|13060000000|13570000000|54.069999694824|1|2024-08-06|15/06/2024|1.27|1.1|13040000000|13260000000|50.930000305176|1|2024-05-07|15/03/2024|1.41|1.41|12530000000|12700000000|53.130001068115|1|2024-02-21|15/12/2023|1.26|1.26|14140000000|13820000000|44.119998931885|1|2023-11-08|15/09/2023|1.52|1.52|12640000000|12890000000|44.099998474121|1|2023-08-14|15/06/2023|0.96|0.96|11720000000|11760000000|42.659999847412|1|2023-05-08|15/03/2023|1.36|1.36|12260000000|12260000000|39.680000305176|1|2023-02-14|15/12/2022|1.81|1.81|13930000000|13930000000|45.709999084473|1|2022-11-03|15/09/2022|1.88|1.88|15060000000|15060000000|46.659999847412|1|2022-08-05|15/06/2022|2.83|2.83|16200000000|16200000000|39.459999084473|1|2022-05-10|15/03/2022|1.92|1.92|7860000000|7860000000|45.279998779297|1|2022-02-02|15/12/2021|0.89|0.89|11150000000|11010000000|37.930000305176|1|2021-10-27|15/09/2021|0.71|0.71|10210000000|10210000000|29.309999465942|1|2021-07-28|15/06/2021|0.48|0.48|9090000000|9090000000|25.620000839233|1|2021-05-03|15/03/2021|0.49|0.49|8640000000|8640000000|26.290000915527|1|2021-02-03|15/12/2020|-0.09|-0.09|6600000000|6600000000|21.549999237061|1|2020-10-28|15/09/2020|-0.2|-0.2|6460000000|6460000000|15.829999923706|1
2025-04-07 06:35:03|09035|1170093|/equities/telus-international?cid=1170093|TSX|TIXT|CAD|Technology|Software \u0026 IT Services|Canada|CA87975H1001|78879|TELUS International|928.85M|928850000|3.37|336492|-70.46|-12.17|3.29-3.57|3.67|275649573|0.68|-10.4|2.66B|2660000000|-0.22|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.57|14|5.5|3.53|19|4|16|-0.0493|0.3448|0.0024|-0.1638|0.0396|16.0469|2.005|2025-08-01|15/06/2025||0.1004||930780000|3.3699998855591|1|2025-05-02|15/03/2025||0.0659||924340000|3.3699998855591|1|2025-02-13|15/12/2024|-0.0569|-0.02|982770000|960140000|4.9400000572205|1|2024-11-08|15/09/2024|0.0695|0.0139|914460000|894060000|5.4899997711182|1|2024-08-02|15/06/2024|0.2217|0.22|903440000|903440000|9.0200004577637|1|2024-05-09|15/03/2024|0.3012|0.3|899600000|899600000|10.699999809265|1|2024-02-09|15/12/2023|0.35|0.35|931540000|931540000|12.35000038147|1|2023-11-03|15/09/2023|0.2871|0.29|906420000|906420000|9.3699998855591|1|2023-08-04|15/06/2023|0.2271|0.23|891210000|891210000|12.090000152588|1|2023-05-04|15/03/2023|0.3805|0.38|932140000|932140000|26.780000686646|1|2023-02-09|15/12/2022|0.4696|0.47|873410000|873410000|30.190000534058|1|2022-11-04|15/09/2022|0.4329|0.43|832000000|832000000|32.169998168945|1|2022-08-05|15/06/2022|0.3878|0.39|806550000|806550000|36.220001220703|1|2022-05-06|15/03/2022|0.3348|0.33|771360000|771360000|26.989999771118|1|2022-02-10|15/12/2021|0.3544|0.35|759390000|759390000|35.700000762939|1|2021-11-05|15/09/2021|0.3234|0.32|691640000|691640000|47.509998321533|1|2021-07-30|15/06/2021|0.2996|0.3|665370000|665370000|39.430000305176|1|2021-05-07|15/03/2021|0.2871|0.28|630420000|617120000|37.389999389648|1|2021-02-23|15/12/2020|0.3281|0.34|537550000|552770000|39.069999694824|1|
2025-04-07 06:35:10|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|TLRY|CAD|Healthcare|Pharmaceuticals|Canada|US88688T1007|2650|Tilray Inc|789.5M|789500000|0.84|1484869|-76.14|-3.76|0.79-0.85|0.87|937655195|2.04|-1.91|829.22M|829220000|-0.31|||2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.791|13|3|1|26|4|23|-0.3199|0.1496|-0.0079|0.5786|0.1483|-18.7161|28.7587|2025-07-23|15/05/2025||-0.0291||391880000|0.83999997377396|1|2025-04-08|15/02/2025||-0.0629||307890000|0.83999997377396|1|2025-01-10|15/11/2024|-0.1442|-0.0499|304280000|300300000|1.9900000095367|1|2024-10-10|15/08/2024|-0.055|-0.0479|275110000|299090000|2.25|1|2024-07-29|15/05/2024|-0.0554|-0.03|318310000|308570000|2.539999961853|1|2024-04-09|15/02/2024|-0.1631|-0.16|256000000|256000000|3.5|1|2024-01-09|15/11/2023|-0.0938|-0.09|259700000|259700000|3.1199998855591|1|2023-10-04|15/08/2023|-0.1377|-0.14|243740000|243740000|3.0899999141693|1|2023-07-26|15/05/2023|-0.1983|-0.2|243510000|243510000|2.2000000476837|1|2023-04-10|15/02/2023|-2.56|-2.56|196380000|196380000|3.5099999904633|1|2023-01-09|15/11/2022|-0.147|-0.15|192630000|192630000|3.960000038147|1|2022-10-07|15/08/2022|-0.178|-0.18|209720000|209720000|5.3699998855591|1|2022-07-28|15/05/2022|-1.16|-1.16|217440000|217440000|4.1799998283386|1|2022-04-06|15/02/2022|0.1125|0.11|189850000|189850000|8.7600002288818|1|2022-01-10|15/11/2021|0.016|0.02|196700000|196700000|8.1300001144409|1|2021-10-07|15/08/2021|-0.1|-0.0746|210810000|218160000|13.60000038147|1|2021-08-17|15/06/2021||-0.0553||81010000|16.479999542236|1|2021-05-18|15/03/2021|-0.0726|-0.3823|61840000|65040000|18.299999237061|1|2021-02-17|15/12/2020|-0.03||71940000||||2020-11-09|15/09/2020|-0.03||66900000|||
2025-04-07 06:35:20|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|WCN|CAD|Industrials|Professional \u0026 Commercial Services|Canada|CA94106B1013|23854|Waste Connections Inc|68.6B|68599999999.99999|266.45|303291|16.72|-284.73|266.05-284.73|281.53|258085200|0.77|79.52|8.92B|8920000000|2.39|1.81|0.68|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|200.94|23|219|149|48|4|45|0.0132|0.4868|0.0356|0.2888|0.0507|46.4487|6.1444|2025-07-30|15/06/2025||1.34||2410000000|266.45001220703|1|2025-04-23|15/03/2025||1.08||2220000000|266.45001220703|1|2025-02-12|15/12/2024|1.16|1.19|2260000000|2240000000|271.35000610352|1|2024-10-23|15/09/2024|1.35|1.3|2340000000|2300000000|250.60000610352|1|2024-07-24|15/06/2024|1.24|1.17|2250000000|2220000000|249.19999694824|1|2024-04-24|15/03/2024|1.04|1.04|2070000000|2070000000|226.99000549316|1|2024-02-13|15/12/2023|1.11|1.11|2040000000|2040000000|207.63999938965|1|2023-10-25|15/09/2023|1.17|1.17|2060000000|2060000000|184.53999328613|1|2023-08-02|15/06/2023|1.02|1.02|2020000000|2020000000|189.86000061035|1|2023-04-26|15/03/2023|0.89|0.89|1900000000|1900000000|192.69000244141|1|2023-02-15|15/12/2022|0.89|0.89|1870000000|1870000000|179.63000488281|1|2022-11-02|15/09/2022|1.1|1.1|1880000000|1880000000|178.50999450684|1|2022-08-02|15/06/2022|1|1|1820000000|1820000000|170.66999816895|1|2022-05-03|15/03/2022|0.82|0.82|1650000000|1650000000|173.28999328613|1|2022-02-16|15/12/2021|0.83|0.83|1620000000|1620000000|152.2799987793|1|2021-10-27|15/09/2021|0.89|0.89|1600000000|1600000000|163.61999511719|1|2021-08-04|15/06/2021|0.81|0.81|1530000000|1530000000|159.80999755859|1|2021-04-28|15/03/2021|0.65|0.65|1350000000|1350000000|145.03999328613|1|2021-02-17|15/12/2020|0.68|0.68|1400000000|1400000000|124.87000274658|1|2020-10-28|15/09/2020|0.96|0.72||1390000000|133.85000610352|1
2025-04-07 06:35:30|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|WPRT|CAD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Canada|CA9609085076|1509|Westport Fuel Systems Inc|71.55M|71550000|4.14|6952|-50.54|-9|3.85-4.31|4.41|17282934|3.41|-2.29|302.3M|302300000|-1.27|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.45|5|22|7|36|4|35|-0.0153|-2.4151|-0.0223|-0.1156|0.0647|-11.4512|2.8529|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1|2023-03-13|15/12/2022|-1|-0.0571|78000000|74750000|16|1|2022-11-07|15/09/2022|-0.7|-0.0671|71180000|76140000|12.199999809265|1|2022-08-08|15/06/2022|-0.7|-0.078|79960000|76550000|17|1|2022-05-06|15/03/2022|0.4|-0.066|76540000|72670000|15.89999961853|1|2022-03-14|15/12/2021|0.3|-0.015|82700000|82500000|18.60000038147|1|2021-11-08|15/09/2021|-0.3|0.0017|74340000|86350000|45.200000762939|1|2021-08-05|15/06/2021|1.1|-0.035|84700000|72920000|47.400001525879|1|2021-05-06|15/03/2021|-0.2|-0.014|76400000|72590000|79.099998474121|1|2021-03-15|15/12/2020|0.3|0.00|83900000|69270000|121.59999847412|1|2020-11-09|15/09/2020|0.1|-0.04|65400000|45260000|25|1|2020-08-06|15/06/2020|0.2|-0.07|36000000|31890000|21.700000762939|1|2020-06-04|15/03/2020|-1.1|-0.05|67200000|61450000|19.60000038147|1|2020-03-17|15/12/2019|0.00|0.01|74300000|70250000|14.800000190735|1|2019-11-07|15/09/2019|0.4|-0.02|75400000|74000000|39.700000762939|1|2019-08-08|15/06/2019|-0.2|-0.00|82400000|75120000|39.900001525879|1|2019-05-09|15/03/2019|-0.2|-0.04|73200000|64170000|22.5|1|2019-03-19|15/12/2018|-0.8|-0.03|56680000|63750000|20.10000038147|1|2018-11-08|15/09/2018|-0.9|-0.04|65500000|61320000|34.799999237061|1
2025-04-07 06:35:42|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|WPM|CAD|Basic Materials|Metals \u0026 Mining|Canada|CA9628791027|44|Wheaton Precious Metals Corp|45.79B|45790000000|100.93|727558|46.83|-112.9|100.8-109.6|110.64|453677489|0.93|60.92|1.28B|1280000000|1.17|0.95|0.94|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|84.13|15|93|77|44|4|41|-0.0001|0.1736|0.1171|0.0514|0.0386|45.1644|18.7278|2025-08-07|15/06/2025||0.4763||419050000|100.93000030518|1|2025-05-08|15/03/2025||0.5152||416970000|100.93000030518|1|2025-03-13|15/12/2024|0.438|0.44|380520000|394970000|102.40000152588|1|2024-11-07|15/09/2024|0.336|0.3325|308250000|309550000|87.669998168945|1|2024-08-07|15/06/2024|0.329|0.33|299060000|299060000|75.709999084473|1|2024-05-09|15/03/2024|0.361|0.36|296810000|296810000|74.639999389648|1|2024-03-14|15/12/2023|0.363|0.36|313000000|313120000|61.439998626709|1|2023-11-09|15/09/2023|0.268|0.27|223140000|223140000|58.520000457764|1|2023-08-10|15/06/2023|0.314|0.31|264970000|264970000|59.360000610352|1|2023-05-04|15/03/2023|0.23|0.23|214470000|214470000|69.029998779297|1|2023-03-09|15/12/2022|0.229|0.23|236050000|236050000|53.409999847412|1|2022-11-03|15/09/2022|0.208|0.21|218840000|218840000|42.869998931885|1|2022-08-11|15/06/2022|0.33|0.33|302920000|302920000|44.270000457764|1|2022-05-05|15/03/2022|0.35|0.35|307240000|307240000|58.389999389648|1|2022-03-10|15/12/2021|0.293|0.29|278200000|278200000|61.799999237061|1|2021-11-04|15/09/2021|0.303|0.3|268960000|268960000|49.740001678467|1|2021-08-12|15/06/2021|0.358|0.36|330390000|330390000|54.240001678467|1|2021-05-06|15/03/2021|0.358|0.36|324120000|324120000|52.009998321533|1|2021-03-11|15/12/2020|0.333|0.33|286210000|286210000|47.340000152588|1|2020-11-09|15/09/2020|0.4373|0.34|399890000|307270000|65.610000610352|1
2025-04-07 06:35:51|09040|24542|/equities/fortis-inc|TSX|FTS|CAD|Utilities|Electrical Utilities \u0026 IPPs|Canada|CA3495531079|9848|Fortis Inc|32.81B|32810000000.000004|65.71|1785221|24.59|-67.52|65.66-67.45|66.68|499304223|0.24|20.37|11.51B|11510000000|3.24|2.46|3.74|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|63.3|16|69|42|48|4|45|0.0057|-0.001|0.0033|0.1764|0.0405|22.6927|2.8731|2025-07-30|15/06/2025||0.7038||2910000000|65.709999084473|1|2025-05-07|15/03/2025||0.9631||3410000000|65.709999084473|1|2025-02-14|15/12/2024|0.83|0.8102|2970000000|3230000000|62.889999389648|1|2024-11-05|15/09/2024|0.85|0.8229|2770000000|2960000000|59.209999084473|1|2024-07-31|15/06/2024|0.67|0.65|2670000000|2670000000|57.119998931885|1|2024-05-01|15/03/2024|0.93|0.93|3130000000|3130000000|54.060001373291|1|2024-02-09|15/12/2023|0.72|0.72|2870000000|2870000000|52.409999847412|1|2023-10-27|15/09/2023|0.84|0.84|2720000000|2830000000|55.520000457764|1|2023-08-02|15/06/2023|0.62|0.62|2590000000|2590000000|55.549999237061|1|2023-05-03|15/03/2023|0.91|0.91|3320000000|3320000000|59.599998474121|1|2023-02-10|15/12/2022|0.72|0.72|2770000000|2670000000|53.619998931885|1|2022-10-28|15/09/2022|0.71|0.71|2550000000|2550000000|52.130001068115|1|2022-07-28|15/06/2022|0.57|0.57|2490000000|2490000000|60.520000457764|1|2022-05-04|15/03/2022|0.78|0.78|2840000000|2840000000|61.470001220703|1|2022-02-11|15/12/2021|0.63|0.63|2580000000|2580000000|59.279998779297|1|2021-10-29|15/09/2021|0.64|0.64|2200000000|2200000000|54.909999847412|1|2021-07-29|15/06/2021|0.55|0.55|2130000000|2130000000|56.229999542236|1|2021-05-05|15/03/2021|0.77|0.77|2540000000|2460000000|54.770000457764|1|2021-02-12|15/12/2020|0.69|0.69|2350000000|2370000000|51.659999847412|1|2020-10-30|15/09/2020|0.65|0.65|2120000000|2120000000|53.959999084473|1
2025-04-07 06:36:01|09041|24637|/equities/riocan-reit|TSX|REI_u|CAD|Real Estate|Residential \u0026 Commercial REITs|Canada|CA7669101031|500|Riocan REIT|4.94B|4940000000|16.61|780730|-9.19|-20.83|16.47-16.91|17.05|297229218|1.28|10.49|1.34B|1340000000|1.58|1.16|6.97|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.38|10|22.25|19.5|48|4|42|0.0046|-0.0075|-0.0012|-1.2058|0.0026|14.0432|6.11|2025-07-30|15/06/2025||||370300000|16.610000610352|1|2025-05-05|15/03/2025||||348900000|16.610000610352|1|2025-02-19|15/12/2024|0.42||293330000|286790000|18.879999160767|1|2024-11-11|15/09/2024|||279560000|278400000|18.940000534058|1|2024-08-08|15/06/2024|0.4072||275860000|279130000|17.420000076294|1|2024-05-07|15/03/2024|0.428|0.43|288380000|288380000|18.030000686646|1|2024-02-14|15/12/2023|-0.3917|-0.39|276510000|276510000|17.89999961853|1|2023-11-02|15/09/2023|-0.2446|-0.24|269000000|269000000|17.229999542236|1|2023-08-01|15/06/2023|0.3726|0.37|270910000|270910000|20.049999237061|1|2023-05-10|15/03/2023|0.3926|0.39|274680000|274680000|20.209999084473|1|2023-02-15|15/12/2022|-0.0164|-0.02|268860000|268860000|22.209999084473|1|2022-11-03|15/09/2022|0.0106|0.01|265900000|265900000|19.479999542236|1|2022-08-08|15/06/2022|0.2543|0.25|267300000|267300000|20.420000076294|1|2022-05-09|15/03/2022|0.5163|0.52|272130000|272130000|22.799999237061|1|2022-02-10|15/12/2021|0.6613|0.66|266900000|266900000|22.659999847412|1|2021-11-09|15/09/2021|0.4328||260190000||22.790000915527|1|2021-08-05|15/06/2021|0.4571||265850000||22.260000228882|1|2021-05-04|15/03/2021|0.3358||272360000||21.340000152588|1|2021-02-11|15/12/2020|0.2065||276420000||17.799999237061|1|2020-10-29|15/09/2020|0.3701||266400000||14.159999847412|1
2025-04-07 06:36:10|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|005930|KRW|Technology|Computers, Phones \u0026 Household Electronics|South Korea|KR7005930003|127372|Samsung Electronics Co Ltd|370.03T|370030000000000|53300|19856433|-36.45|-88800|53100-54100|56100|6735612586|0.74|11.76|300.87T|300870000000000|4949.75|1444|2.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61525|4|69700|51500|46|4|43|0.0008|7.9387|-0.0043|0.112|0.0118|80.9647|8.2649|2025-07-24|15/06/2025||843.71||74959610000000|53300|1|2025-04-24|15/03/2025||737.27||76577170000000|53300|1|2025-01-31|15/12/2024|1116|1094.33|75800000000000|77317230000000|53700|1|2024-10-31|15/09/2024|1440|1314.15|79100000000000|79973980000000|59100|1|2024-07-31|15/06/2024|1419|1245.69|74070000000000|73899460000000|81000|1|2024-04-30|15/03/2024|975|975|71920000000000|71920000000000|76700|1|2024-01-31|15/12/2023|886.81|891.18|67780000000000|67780000000000|74300|1|2023-10-31|15/09/2023|810|810|67400000000000|67400000000000|67300|1|2023-07-27|15/06/2023|228|228|60010000000000|60010000000000|69800|1|2023-04-27|15/03/2023|206|206|63750000000000|63750000000000|64100|1|2023-01-31|15/12/2022|3460|3460|70460000000000|70460000000000|63300|1|2022-10-27|15/09/2022|1346|1346|76780000000000|76780000000000|59400|1|2022-07-28|15/06/2022|1613|1613|77200000000000|77200000000000|61800|1|2022-04-28|15/03/2022|1638|1638|77780000000000|77780000000000|65000|1|2022-01-26|15/12/2021|1566|1566|76570000000000|76570000000000|74000|1|2021-10-28|15/09/2021|1776|1776|73980000000000|73980000000000|70100|1|2021-07-28|15/06/2021|1391|1391|63670000000000|63670000000000|78500|1|2021-04-28|15/03/2021|1044|1044|65390000000000|65390000000000|82900|1|2021-01-27|15/12/2020|949|949|61550000000000|61550000000000|86700|1|2020-10-29|15/09/2020|1364|1364|66960000000000|66960000000000|59000|1
2025-04-07 06:36:19|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|000660|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7000660001|31894||125.54T|125540000000000|167400|3935671|-7.28|-248500|166200-172800|182200|689038731|0.86|7.03|66.19T|66190000000000|28732.11|2204|1.21|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|279307|36|350000|223500|47|4|44|0.0039|0.0261|23.5247|-0.2743|0.0541|3.6163|1.8036|2025-07-29|15/06/2025||7507.67||19545060000000|167100|1|2025-04-23|15/03/2025||6577.27||17257050000000|167100|1|2025-01-23|15/12/2024|11571|8641.03|19767000000000|19566530000000|225500|1|2024-10-23|15/09/2024|7924|8062.33|17573100000000|17574870000000|187800|1|2024-07-25|15/06/2024|5980|5559.94|16423000000000|16055850000000|208500|1|2024-04-24|15/03/2024|2788|2788|12430000000000|12430000000000|171000|1|2024-01-24|15/12/2023|-1972|-1950.67|11306000000000|11306000000000|140800|1|2023-10-30|15/09/2023|-3174|-3174|9066000000000|9066000000000|119100|1|2023-07-26|15/06/2023|-4347|-4347|7306000000000|7306000000000|113400|1|2023-04-26|15/03/2023|-3751|-3751|5088000000000|5088000000000|85500|1|2023-01-31|15/12/2022|-5122|-5064.07|7699000000000|7699000000000|90700|1|2022-10-26|15/09/2022|1609|1609|10983000000000|10983000000000|93500|1|2022-07-27|15/06/2022|4175|4175|13811000000000|13811000000000|100500|1|2022-04-26|15/03/2022|2877.41|2819.06|12155700000000|12155700000000|108000|1|2022-01-27|15/12/2021|4823|4734.91|12377000000000|12377000000000|117500|1|2021-10-26|15/09/2021|4813|4702.41|11805000000000|11804210000000|100000|1|2021-08-17|15/06/2021|2890|2728.37|10322000000000|10321510000000|101500|1|2021-05-17|15/03/2021|1363.43|1362.65|8494000000000|8509620000000|118500|1|2021-01-29|15/12/2020|2428.56|2490.35|7966000000000|7960310000000|123000|1|2020-11-04|15/09/2020|1574.94|1534.81|8129000000000|8128950000000|81400|1
2025-04-07 06:36:28|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|035420|KRW|Technology|Software \u0026 IT Services|South Korea|KR7035420009|4390||29.46T|29460000000000|191900|771754|-1.04|-235500|189300-195200|197800|148929295|1.08|15.58|10.74T|10740000000000|12702.4|1130|0.57|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|280619|27|330000|210000|48|4|45|0.0888|0.1623|23.3832|1.0377|0.0349|75.7524|11.9738|2025-08-01|15/06/2025||3074.17||2918710000000|192000|1|2025-05-07|15/03/2025||2809.62||2805760000000|192000|1|2025-02-07|15/12/2024|3405.97|2707.91|2886000000000|2800090000000|232000|1|2024-11-08|15/09/2024|3455|2515.6|2715600000000|2716070000000|179700|1|2024-08-09|15/06/2024|2246.81|2306.4|2610490000000|2610400000000|162700|1|2024-05-03|15/03/2024|3144|2791.04|2526000000000|2526030000000|188800|1|2024-02-02|15/12/2023|2085.47|1986.62|2537000000000|2537130000000|202500|1|2023-11-03|15/09/2023|2499.4|2414.27|2445000000000|2445320000000|190800|1|2023-08-03|15/06/2023|1784.74|1831.63|2407900000000|2407940000000|227500|1|2023-05-08|15/03/2023|367.05|466.89|2280400000000|2280220000000|196100|1|2023-02-03|15/12/2022|965.41|1362.35|2271740000000|2271840000000|211500|1|2022-11-07|15/09/2022|1609.67|1586.88|2057300000000|2058070000000|174000|1|2022-08-16|15/06/2022|1223.73|1171.28|2045800000000|2045850000000|265500|1|2022-04-21|15/03/2022|1145.05|1004.16|1845000000000|1845110000000|315500|1|2022-01-27|15/12/2021|2141.93|1991.03|1928000000000|1927990000000|313000|1|2021-10-21|15/09/2021|2108.64|2044.42|1727130000000|1727320000000|407500|1|2021-08-17|15/06/2021|3561.21|3561.21|1663600000000|1663590000000|436500|1|2021-05-14|15/03/2021|104590.43|104590.43|1499100000000|1499070000000|337500|1|2021-01-28|15/12/2020|2780.39|2587.36|1512600000000|1512590000000|341500|1|2020-10-29|15/09/2020|1619|1530.36|1360800000000|1391250000000|298500|1
2025-04-07 06:36:35|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|035720|KRW|Technology|Software \u0026 IT Services|South Korea|KR7035720002|17117||18.37T|18370000000000|40650|3454857|-16.82|-50600|39500-41750|41850|439067970|1.33|445.18|7.87T|7870000000000|126|68|0.16|2025-05-01 00:00:00|2025-05-01|sell|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|47608|26|56000|36000|36|4|33|-0.0135|-0.3581|0.0026|-1.852|0.0526|2.0882|4.9133|2025-07-31|15/06/2025||247||2035740000000|40700|1|2025-05-01|15/03/2025||205.47||1965870000000|40700|1|2025-02-12|15/12/2024|-296.29|215.08|1959000000000|2059260000000|42850|1|2024-11-06|15/09/2024|238|272.48|1921000000000|2044370000000|37750|1|2024-08-07|15/06/2024|231.15|255.61|2005000000000|2074510000000|38000|1|2024-05-08|15/03/2024|166|194.13|1988000000000|1988000000000|49700|1|2024-02-14|15/12/2023|-2197.38|-1886.88|2171000000000|2171000000000|54700|1|2023-11-10|15/09/2023|76.31|101.48|2160900000000|2160900000000|45600|1|2023-08-02|15/06/2023|125.8|145.65|2042500000000|2042500000000|54900|1|2023-05-03|15/03/2023|199.03|230.04|1740300000000|1740130000000|58500|1|2023-02-10|15/12/2022|-281.18|-389.46|1774050000000|1774160000000|70900|1|2022-11-02|15/09/2022|239.19|222.66|1859000000000|1858870000000|50700|1|2022-08-16|15/06/2022|152.13|152.74|1822300000000|1822210000000|82500|1|2022-05-04|15/03/2022|2941.81|2960.27|1651700000000|1651820000000|88500|1|2022-02-11|15/12/2021|173.96|180.74|1785720000000|1785440000000|87300|1|2021-11-04|15/09/2021|1759.49|1759.49|1740800000000|1740870000000|124500|1|2021-08-17|15/06/2021|709.5|710.92|1352200000000|1352110000000|146000|1|2021-05-17|15/03/2021|489.39|453.62|1258000000000|1258000000000|109000|1|2021-02-09|15/12/2020|-457.55|-451.86|1235100000000|1234990000000|91400|1|2020-11-05|15/09/2020|294.37|295.49|1100400000000|1100270000000|71900|1
2025-04-07 06:36:44|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|006400|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7006400006|123988|Samsung SDI|12.64T|12640000000000|180600|513535|-56.69|-452500|180500-184800|190800|66872635|1.06|23.58|16.59T|16590000000000|8138.44|1000|0.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|275632|29|480000|127000|47|4|44|-0.009|-0.1864|-0.0066|0.2492|0.0222|18.7538|1.828|2025-07-24|15/06/2025||732.1||3530300000000|180100|1|2025-04-24|15/03/2025||-1731.72||2927870000000|180100|1|2025-01-24|15/12/2024|-3316.5|3567.36|3755000000000|4296830000000|232500|1|2024-10-30|15/09/2024|3419.31|3371.02|3936000000000|3935800000000|344000|1|2024-07-30|15/06/2024|4728.86|4733.95|4450000000000|4450040000000|335500|1|2024-04-30|15/03/2024|3958.96|3974.61|5131000000000|5130960000000|421000|1|2024-01-30|15/12/2023|7215.88|6955.56|5565000000000|5572880000000|379000|1|2023-10-26|15/09/2023|8977.93|8705.41|5948000000000|5947800000000|445500|1|2023-07-27|15/06/2023|6885.99|6797.58|5841000000000|5840850000000|703000|1|2023-05-15|15/03/2023|6474.62|6429.88|5355000000000|5354930000000|665000|1|2023-01-30|15/12/2022|8767.74|8857.56|5966000000000|5965960000000|687000|1|2022-10-26|15/09/2022|8951.19|8844.48|5368000000000|5366340000000|655000|1|2022-07-26|15/06/2022|5809.75|5747.3|4740800000000|4740850000000|558000|1|2022-05-16|15/03/2022|5161.09|5180.29|4049000000000|4049160000000|589000|1|2022-01-27|15/12/2021|5411.61|5370.76|3816000000000|3815990000000|633000|1|2021-11-03|15/09/2021|5720.22|5741.81|3440000000000|3517600000000|731000|1|2021-08-17|15/06/2021|4050.07|4015.25|3334000000000|3334160000000|817000|1|2021-04-27|15/03/2021|1906.83|1961.11|2963000000000|2963130000000|689000|1|2021-02-26|15/12/2020|4635.34|4635.34|3251000000000|3251180000000|704000|1|2020-10-27|15/09/2020|3243.4|3276.55|3087000000000|3087020000000|417500|1
2025-04-07 06:36:53|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|051910|KRW|Basic Materials|Chemicals|South Korea|KR7051910008|14019||17.03T|17030000000000.002|213000|305979|-45.5|-412000|212500-221000|229500|78275101|1.48|-11.81|48.92T|48920000000000|-19599.91|1000|0.44|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|343185|27|530000|260000|47|4|44|-0.003|-0.4923|0.0161|-0.3746|0.0086|15.5541|1.0191|2025-07-24|15/06/2025||3314.34||12577190000000|213500|1|2025-05-06|15/03/2025||-1117.87||11986870000000|213500|1|2025-02-02|15/12/2024|-15947.5|1193.22|12337000000000|12926790000000|237500|1|2024-10-28|15/09/2024|7489.79|4477.37|12670000000000|12670090000000|322500|1|2024-07-25|15/06/2024|-4484.28|-4648.75|12300000000000|12299870000000|310000|1|2024-05-02|15/03/2024|1976.45|1904.8|11609000000000|11609150000000|402500|1|2024-01-31|15/12/2023|-1177.2|-1134.54|13135000000000|13089620000000|426500|1|2023-10-30|15/09/2023|6095.41|6155.93|13494900000000|13392990000000|438500|1|2023-07-27|15/06/2023|7587.25|7312.27|14542000000000|14539380000000|728000|1|2023-04-27|15/03/2023|6877.97|7544.79|14486000000000|14486890000000|727000|1|2023-01-31|15/12/2022|-1687.33|-2232.29|13852000000000|13800420000000|683000|1|2022-10-20|15/09/2022|9039.18|8891.47|14178000000000|14177980000000|593000|1|2022-08-16|15/06/2022|9390.96|9090.81|12240000000000|12235670000000|665000|1|2022-04-27|15/03/2022|9540.26|9758.81|11608000000000|11606830000000|475000|1|2022-02-08|15/12/2021|3810.35|4969.31|10949000000000|10948170000000|639000|1|2021-10-25|15/09/2021|8524.23|8524.23|10610000000000|10609430000000|818000|1|2021-08-17|15/06/2021|21938.89|21938.89|11456000000000|11456020000000|896000|1|2021-05-14|15/03/2021|17840.05|17271.85|9650000000000|9650000000000|850000|1|2021-01-27|15/12/2020|-5845.83|-7160.47|8886000000000|8861180000000|955000|1|2020-10-21|15/09/2020|7849.58|7663.54|7507000000000|7507090000000|621000|1
2025-04-07 06:37:01|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|005380|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7005380001|63018|Hyundai Motor|41.8T|41800000000000|179300|769333|-19.56|-299500|179200-185300|191800|223637399|1.05|4.06|175.23T|175230000000000|49001.37|12000|6.26|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|308587|29|380000|235020|47|4|44|-0.0034|-0.0367|0.0047|-0.4124|0.0205|6.9258|0.3384|2025-07-24|15/06/2025||14746.81||46902960000000|179300|1|2025-04-24|15/03/2025||13306.78||43116180000000|179300|1|2025-01-23|15/12/2024|8614.56|9294.99|46624000000000|44592640000000|208500|1|2024-10-24|15/09/2024|11604.51|11585.18|42928000000000|42935890000000|241000|1|2024-07-25|15/06/2024|15199.59|17287.14|45021000000000|44806720000000|258500|1|2024-04-25|15/03/2024|14678.6|14724.26|40659000000000|40659000000000|252500|1|2024-01-25|15/12/2023|9756.68|9809.43|41669000000000|41669000000000|185000|1|2023-10-26|15/09/2023|12248.42|13019.55|41003000000000|41003000000000|182000|1|2023-07-26|15/06/2023|12529.13|13258.52|42250000000000|42250000000000|200500|1|2023-04-25|15/03/2023|12825.36|13574.72|37778690000000|37778690000000|191900|1|2023-01-26|15/12/2022|6593.66|6985.06|38523630000000|38523630000000|165700|1|2022-10-24|15/09/2022|4855.77|5046.2|37705000000000|37705000000000|167000|1|2022-07-21|15/06/2022|10705.11|11134.59|36000000000000|36000000000000|189000|1|2022-04-25|15/03/2022|6872.08|7105.06|30299000000000|30299000000000|180000|1|2022-01-25|15/12/2021|2112|2284|31026000000000|31026000000000|197000|1|2021-10-26|15/09/2021|5613.39|5615.82|28867220000000|28867220000000|211000|1|2021-07-22|15/06/2021|7624.56|7601.09|30326000000000|30326000000000|228000|1|2021-04-22|15/03/2021|5705.94|5707.13|27391000000000|27391000000000|225500|1|2021-01-25|15/12/2020|4598.66|4616.3|29243000000000|29243000000000|257000|1|2020-10-22|15/09/2020|-1291.33|-1384.61|27576000000000|27575960000000|165500|1
2025-04-07 06:37:10|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|068270|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7068270008|2391||37.35T|37350000000000|164800|502819|-7.61|-211000|161900-167800|173900|214751881|0.5|89.29|3.56T|3560000000000|1950.47|750|0.43|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|236723|21|285714|150000|37|4|34|0.0134|-0.0339|0.0043|0.762|0.0795|332.9824|27.4203|2025-08-08|15/06/2025||1046.27||1078200000000|164400|1|2025-05-08|15/03/2025||726.59||989140000000|164400|1|2025-02-25|15/12/2024|1096.2|966.11|1063600000000|1004200000000|178000|1|2024-11-08|15/09/2024|381.96|387.54|881900000000|881940000000|180200|1|2024-08-14|15/06/2024|342.86|309|874700000000|874820000000|192700|1|2024-05-09|15/03/2024|98.01|103.88|737000000000|736980000000|194600|1|2024-02-29|15/12/2023|5.18|5.44|382600000000|389550000000|190000|1|2023-11-07|15/09/2023|1033.43|1085.1|672300000000|672260000000|157900|1|2023-08-11|15/06/2023|797.1|882.47|524000000000|524000000000|156100|1|2023-05-08|15/03/2023|1075.58|1157.01|597500000000|597430000000|163000|1|2023-02-21|15/12/2022|485.66|503.08|510600000000|508340000000|157000|1|2022-11-09|15/09/2022|1066.75|1146.66|645600000000|642270000000|180288|1|2022-08-16|15/06/2022|1150.68|1208.2|596070000000|580390000000|208000|1|2022-05-13|15/03/2022|787.46|826.83|550600000000|550640000000|148558|1|2022-02-16|15/12/2021|826.81|868.15|621900000000|621910000000|147596|1|2021-11-17|15/09/2021|981.38|1030.45|401000000000|418580000000|215875|1|2021-08-17|15/06/2021|837.28|879.15|431800000000|431870000000|275500|1|2021-05-17|15/03/2021|5619|5296.94|457000000000|457000000000|270500|1|2021-02-22|15/12/2020|3123.43|3279.6|498700000000|498700000000|318500|1|2020-11-11|15/09/2020|1174.79|1233.53|548800000000|548820000000|255541|1
2025-04-07 06:37:19|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|000270|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7000270009|33199||35.31T|35310000000000|84600|1224789|-18.86|-135000|84100-87100|89700|393699263|1.02|3.84|107.45T|107450000000000|24892.61|6500|7.25|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|142556|27|179000|105000|47|4|44|0.0082|-0.0334|23.5922|0.4292|0.0246|10.0664|0.3457|2025-07-24|15/06/2025||7147.05||29292080000000|84500|1|2025-04-25|15/03/2025||6647.29||27875330000000|84500|1|2025-01-24|15/12/2024|4476.51|6435.61|27148000000000|26888980000000|102700|1|2024-10-25|15/09/2024|5771.27|5801.96|26520000000000|26519960000000|90900|1|2024-08-14|15/06/2024|7551|7542.67|27568000000000|27567960000000|102800|1|2024-04-26|15/03/2024|7106.75|7131.72|26213000000000|26212930000000|116600|1|2024-01-25|15/12/2023|4097.68|4076.78|24328000000000|24323700000000|87900|1|2023-10-27|15/09/2023|5620.09|5589.2|25545000000000|25545120000000|81000|1|2023-07-27|15/06/2023|7119.66|7097.92|26244000000000|26244070000000|82600|1|2023-05-15|15/03/2023|5308.5|5307.25|23691000000000|23706750000000|89400|1|2023-01-27|15/12/2022|5080.42|5066.54|23164000000000|23164070000000|69300|1|2022-10-25|15/09/2022|1144.09|1140.97|23162000000000|23161860000000|65300|1|2022-08-16|15/06/2022|4691.76|4674.66|21876000000000|21876000000000|82400|1|2022-04-28|15/03/2022|2575.89|2568.85|18357000000000|18357080000000|83300|1|2022-01-26|15/12/2021|3112.26|3104.53|17188000000000|17188200000000|76500|1|2021-10-28|15/09/2021|2830.15|2822.42|17753000000000|17752930000000|85000|1|2021-08-17|15/06/2021|3349.49|3340.34|18339000000000|18339210000000|85200|1|2021-04-22|15/03/2021|2581.58|2574.52|16582000000000|16581910000000|83800|1|2021-01-27|15/12/2020|2398.48|2401.36|16911000000000|16910900000000|89700|1|2020-10-26|15/09/2020|333.81|579.1|16322000000000|16321970000000|46250|1
2025-04-07 06:37:29|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|105560|KRW|Financials|Banking Services|South Korea|KR7105560007|141|KB Financial Group|28.82T|28820000000000|72500|1278273|4.63|-103900|71800-74400|77700|370900719|0.5|6.06|30.49T|30490000000000|12879.81|3174|4.08|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|113565|23|121000|90000|47|4|44|0.005|0.0044|0.2945|0.2974|0.0082|6.997|1.4359|2025-07-29|15/06/2025||4263.08||4469530000000|72600|1|2025-04-24|15/03/2025||4305.35||4420400000000|72600|1|2025-02-05|15/12/2024|1781.45|1737.7|3661000000000|3873470000000|91300|1|2024-10-23|15/09/2024|4181.7|3864.44|4506400000000|4501320000000|94100|1|2024-07-24|15/06/2024|4571.17|4567.31|4449000000000|4485800000000|88300|1|2024-04-25|15/03/2024|2627|2627|4412000000000|4412000000000|68900|1|2024-02-08|15/12/2023|679.24|678.25|3606000000000|3605980000000|64700|1|2023-10-25|15/09/2023|3493.25|3524.9|3966200000000|3966200000000|55600|1|2023-07-25|15/06/2023|3863.33|3848.71|4297300000000|4297300000000|47650|1|2023-04-27|15/03/2023|3856.84|3823.53|4360000000000|4293090000000|48950|1|2023-02-08|15/12/2022|998|987.72|3956000000000|3956220000000|55500|1|2022-10-25|15/09/2022|3191.08|3238|3647000000000|3670880000000|45150|1|2022-07-21|15/06/2022|3360.22|3337.87|3687400000000|3687400000000|48500|1|2022-04-22|15/03/2022|3753.62|3731.15|3723700000000|3723700000000|60300|1|2022-03-08|15/12/2021|1635.1|1628.33|3622000000000|3621880000000|55000|1|2021-10-21|15/09/2021|3296.64|3250.38|3652000000000|3591420000000|56100|1|2021-07-23|15/06/2021|3094.81|2914.08|3567000000000|3549780000000|51800|1|2021-04-22|15/03/2021|3242.76|2764.16|3643400000000|3221470000000|52400|1|2021-02-04|15/12/2020|1478.88|1449.72|3246000000000|3151530000000|41950|1|2020-10-21|15/09/2020|2996.01|2972.82|3232000000000|3231930000000|40750|1
2025-04-07 06:37:39|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|005490|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7005490008|429|POSCO Holdings|22.56T|22560000000000|254500|432135|-34.6|-412000|253500-261500|273000|82624377|1.43|23.84|72.69T|72690000000000|14451|10000|3.66|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|356409|22|520000|225000|43|4|40|0.0052|-0.0158|-0.0066|0.9375|0.0061|11.907|0.3565|2025-07-23|15/06/2025||5051.58||18404980000000|255000|1|2025-04-28|15/03/2025||4080.9||17778740000000|255000|1|2025-02-02|15/12/2024|-4970|5115.19|17805000000000|18525320000000|260500|1|2024-10-30|15/09/2024|5483|6444.46|18321000000000|18617330000000|346500|1|2024-07-24|15/06/2024|6266|4778.39|18510000000000|18598330000000|355000|1|2024-04-24|15/03/2024|6474|6474|18052000000000|18052000000000|391500|1|2024-01-22|15/12/2023|-3800.25|-3800.25|18664200000000|18664200000000|414500|1|2023-10-24|15/09/2023|7255|7255|18961000000000|18961000000000|453000|1|2023-07-24|15/06/2023|9090|9090|20121000000000|20121000000000|551000|1|2023-04-26|15/03/2023|11079|11079|19381000000000|19381000000000|379500|1|2023-01-26|15/12/2022|-9716|-9716|19247000000000|19247000000000|303000|1|2022-10-23|15/09/2022|7800|7800|21155000000000|21155000000000|249000|1|2022-08-16|15/06/2022|19850.58|18687.27|23010000000000|23010010000000|259500|1|2022-01-28|15/12/2021|18732.02|18277.97|21334000000000|21270180000000|257500|1|2021-10-28|15/09/2021|30373.15|29573.77|20637000000000|20515530000000|308000|1|2021-08-13|15/06/2021|20801.13|20893.54|18292000000000|18292500000000|338000|1|2021-05-14|15/03/2021|12810.7|13180.46|16069000000000|16068850000000|383500|1|2021-01-28|15/12/2020|8881.35|6088.53|15264000000000|15264050000000|259500|1|2020-10-23|15/09/2020|5835.97|5716.64|14261000000000|14261040000000|210000|1|2020-07-21|15/06/2020|505.06|479.4|13722000000000|13721910000000|187500|1
2025-04-07 06:37:48|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|012330|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7012330007|11564||23.44T|23440000000000|248250|196427|1.65|-289000|243000-251500|259000|90490640|0.74|5.93|57.24T|57240000000000|44940.5|6000|2.32|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|333296|27|380000|287000|47|4|44|-0.0007|0.0037|-0.0035|-0.1134|0.0177|8.0697|0.535|2025-07-25|15/06/2025||12307.36||15281300000000|248500|1|2025-04-25|15/03/2025||11373.91||14389420000000|248500|1|2025-01-24|15/12/2024|14178.16|12397.53|14711000000000|14805950000000|252000|1|2024-10-25|15/09/2024|10143.05|10003.84|14002000000000|14001960000000|250000|1|2024-08-14|15/06/2024|10983.78|10869.97|14655000000000|14728640000000|216500|1|2024-04-26|15/03/2024|9194.85|9265.46|13869000000000|13869050000000|244000|1|2024-01-26|15/12/2023|7106.8|7087.94|14672000000000|14672060000000|209500|1|2023-10-27|15/09/2023|10665.08|10708.48|14230000000000|14230090000000|216000|1|2023-07-27|15/06/2023|10108.42|10028.67|15685000000000|15684970000000|235000|1|2023-05-15|15/03/2023|8875.71|8875.71|14667000000000|14667000000000|225000|1|2023-01-25|15/12/2022|6963.28|6853.06|14994500000000|14994470000000|209500|1|2022-11-14|15/09/2022|6060.59|5963.09|13180000000000|13062740000000|219500|1|2022-08-16|15/06/2022|8108.06|8219.05|12308000000000|12308020000000|226500|1|2022-04-29|15/03/2022|5475.18|5475.18|11308000000000|11308080000000|209500|1|2022-01-26|15/12/2021|5830.29|5830.29|11611000000000|11611130000000|233000|1|2021-10-22|15/09/2021|5758.49|6055.61|9990000000000|10084390000000|267500|1|2021-08-17|15/06/2021|7031.69|6964.15|10285000000000|10285000000000|268500|1|2021-04-23|15/03/2021|6336.02|6329.53|9816000000000|9815950000000|298000|1|2021-01-28|15/12/2020|6050.09|6172.66|10676000000000|10676240000000|328500|1|2020-10-23|15/09/2020|4116.79|5210.36|9992000000000|9969290000000|234000|1
2025-04-07 06:37:58|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|055550|KRW|Financials|Banking Services|South Korea|KR7055550008|189|Shinhan Financial Group|23.33T|23330000000000|45200|1276160|2.15|-64600|44150-45600|47050|495842065|0.51|5.57|29.45T|29450000000000|8441.26|2160|4.59|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|70568|22|81000|53500|47|4|44|0.0084|0.0108|0.197|0.2561|0.0042|6.9955|1.7661|2025-07-25|15/06/2025||2709.73||3883250000000|45200|1|2025-04-25|15/03/2025||2863.31||3806290000000|45200|1|2025-02-06|15/12/2024|941.38|930.6|3145300000000|3354570000000|50700|1|2024-10-25|15/09/2024|2467.24|2477.29|3682800000000|3789510000000|56100|1|2024-07-26|15/06/2024|2802.85|2773.18|3933900000000|3777230000000|54500|1|2024-04-26|15/03/2024|2563.42|2612.75|3818000000000|3817080000000|43500|1|2024-02-08|15/12/2023|1061|1095.04|3270200000000|3270200000000|42850|1|2023-10-30|15/09/2023|2295.74|2336.44|3676600000000|3676600000000|35000|1|2023-07-28|15/06/2023|2295|2295|3727460000000|3735440000000|35150|1|2023-04-28|15/03/2023|2696.81|2690.31|3400000000000|3400000000000|34900|1|2023-02-14|15/12/2022|652.71|846.17|2892100000000|2892100000000|40800|1|2022-10-25|15/09/2022|3003.65|2947.11|3325200000000|3325200000000|35700|1|2022-07-23|15/06/2022|2486.15|2454.88|3499400000000|3499400000000|35650|1|2022-04-22|15/03/2022|2635.58|2732.87|3473900000000|3473900000000|41350|1|2022-02-12|15/12/2021|875.55|895.44|3214400000000|3214400000000|41100|1|2021-10-27|15/09/2021|2160.16|2190.49|3106300000000|3106300000000|40700|1|2021-07-31|15/06/2021|2344.38|2442.97|3221800000000|3221800000000|39150|1|2021-04-22|15/03/2021|2267.46|2344.17|3149000000000|3145440000000|36750|1|2021-02-19|15/12/2020|907.08|904.57|2776200000000|2776200000000|32250|1|2020-11-06|15/09/2020|2271.68|2140.3|2952800000000|2952800000000|31500|1
2025-04-07 06:38:07|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|066570|KRW|Technology|Computers, Phones \u0026 Household Electronics|South Korea|KR7066570003|34707|LG Electronics Inc|12.47T|12470000000000|68000|567868|-27.53|-115400|68000-71200|72800|180065937|1.26|21.46|87.73T|87730000000000|3606.6|1000|1.37|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|118222|27|145000|83000|47|4|44|-0.014|-0.5854|-0.0042|-0.0054|0.013|14.9879|0.2211|2025-07-24|15/06/2025||3167.26||22238770000000|68200|1|2025-04-24|15/03/2025||3936.33||22238740000000|68200|1|2025-02-11|15/12/2024|-4038.37|-4201.55|22761500000000|22670120000000|79100|1|2024-10-24|15/09/2024|269.9|2962.29|22176400000000|22205450000000|99500|1|2024-07-25|15/06/2024|3415.85|3457.57|21694400000000|21700000000000|112500|1|2024-04-25|15/03/2024|2631.21|2866.27|21095900000000|21095900000000|92200|1|2024-01-25|15/12/2023|-1700.38|-1738.6|23104100000000|23104100000000|93900|1|2023-10-11|15/09/2023|2135.83|2189.45|20700000000000|20700000000000|105100|1|2023-07-27|15/06/2023|896.09|888.03|19998400000000|19998400000000|116300|1|2023-04-27|15/03/2023|2617.37|2613.67|20415900000000|20415900000000|108400|1|2023-01-27|15/12/2022|-1609.6|-1713.57|21858000000000|21842750000000|97900|1|2022-11-13|15/09/2022|681.58|680.61|21176800000000|21176800000000|94500|1|2022-08-16|15/06/2022|1568.5|1691.7|19464000000000|19383320000000|101000|1|2022-04-28|15/03/2022|6892.4|6865.58|21111000000000|21103280000000|119500|1|2022-01-27|15/12/2021|214.37|186.25|21009000000000|21008760000000|129000|1|2021-10-28|15/09/2021|2260.8|2451.58|18787000000000|18787060000000|122000|1|2021-08-17|15/06/2021|-2161.91|-2157.31|17114000000000|16892280000000|150500|1|2021-05-17|15/03/2021|5543.66|6516.44|18809000000000|18272400000000|148500|1|2021-01-29|15/12/2020|1445.58|1483.5|18781000000000|18780950000000|164500|1|2020-10-30|15/09/2020|3476.95|3569.08|16920000000000|16921880000000|87200|1
2025-04-07 06:38:16|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|207940|KRW|Healthcare|Pharmaceuticals|South Korea|KR7207940008|4770||76.09T|76090000000000|1008000|69556|25.09|-1209000|1003000-1025000|1069000|71174000|0.34|69.05|4.55T|4550000000000|15220.67|||2025-04-23 00:00:00|2025-04-23|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1282120|25|1430000|961000|35|4|32|0.0007|-0.1525|0.0107|-0.1738|0.1447|-7.7258|36.4978|2025-07-23|15/06/2025||4039.69||1407040000000|1008000|1|2025-04-23|15/03/2025||3754.74||1208490000000|1008000|1|2025-01-22|15/12/2024|4517.1|3687.17|1256400000000|1235000000000|1001000|1|2024-11-14|15/09/2024|3715.81|3615.88|1187100000000|1168190000000|950000|1|2024-08-14|15/06/2024|4467.78|4275.14|1156900000000|1156900000000|939000|1|2024-04-24|15/03/2024|2520.02|2520.04|946900000000|946910000000|791000|1|2024-01-24|15/12/2023|4084.18|4084.18|1073500000000|1073530000000|799000|1|2023-10-24|15/09/2023|3377.17|3377.16|1034000000000|1034000000000|700000|1|2023-07-26|15/06/2023|2597.58|2597.58|866200000000|866240000000|735000|1|2023-05-15|15/03/2023|1991.67|1991.67|720900000000|720920000000|781000|1|2023-01-27|15/12/2022|5197.26|5260.35|965500000000|965560000000|795000|1|2022-10-26|15/09/2022|3180.73|1863.22|873020000000|873000000000|884000|1|2022-08-16|15/06/2022|2136.17|2136.17|651400000000|651320000000|910000|1|2022-04-27|15/03/2022|2220.89|2220.89|511300000000|511250000000|804000|1|2022-01-24|15/12/2021|2965.78|2965.78|444300000000|444230000000|808430|1|2021-10-26|15/09/2021|1991.92|3478.21|450700000000|450730000000|866740|1|2021-08-17|15/06/2021|1836.62|4583.49|412200000000|412200000000|983000|1|2021-05-17|15/03/2021|921.64|2304.1|260800000000|260800000000|948000|1|2021-01-26|15/12/2020|1453.79|4263.1|375300000000|375270000000|780750|1|2020-12-02|15/09/2020|847.58|2118.94|274600000000|270600000000|783720|1
2025-04-07 06:38:25|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|096770|KRW|Energy|Oil \u0026 Gas|South Korea|KR7096770003|1505|SK Innovation|15.63T|15630000000000|97200|309334|-15.16|-140200|97000-101300|105300|148750403|1.64|-4.93|74.72T|74720000000000|-21540.87|2000|1.9|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141304|23|230000|70000|47|4|44|0.0047|-0.1538|0.0266|0.2458|-0.0013|0.2245|0.4773|2025-07-25|15/06/2025||1045.27||20243320000000|97300|1|2025-05-08|15/03/2025||381.45||20958170000000|97300|1|2025-02-06|15/12/2024|-8849.99|1904.86|19405850000000|17997700000000|125800|1|2024-11-04|15/09/2024|-4633.82|-5185.6|17657000000000|17657000000000|121800|1|2024-08-14|15/06/2024|-6016.87|-6016.87|18799050000000|18799100000000|102800|1|2024-04-29|15/03/2024|-812.36|-407.91|18855050000000|18853290000000|106700|1|2024-02-06|15/12/2023|-926.84|-926.63|19529000000000|19528840000000|127100|1|2023-11-03|15/09/2023|7275.55|7132.75|19889100000000|19889060000000|127600|1|2023-07-28|15/06/2023|-2435.54|-2250.73|18727000000000|18724460000000|183338|1|2023-05-04|15/03/2023|-1476.36|-1470.18|19142950000000|19142950000000|172357|1|2023-02-07|15/12/2022|-6225.67|-6192.02|19137000000000|19137860000000|167553|1|2022-11-03|15/09/2022|809.31|853.45|22753400000000|22753170000000|179907|1|2022-08-12|15/06/2022|13801.03|13288.52|19905000000000|19905120000000|194613|1|2022-04-29|15/03/2022|9112|7848.56|16262000000000|16261820000000|211280|1|2022-01-28|15/12/2021|1460.08|2596.65|13721000000000|13856940000000|215500|1|2021-10-29|15/09/2021|4602.15|4437.45|12301000000000|12304180000000|243500|1|2021-08-13|15/06/2021|3307.01|3091.5|11120000000000|11117220000000|242000|1|2021-05-14|15/03/2021|-4606.06|-5041.91|9240000000000|9241030000000|258000|1|2021-01-29|15/12/2020|-2956.62|-2698.84|7677600000000|7530370000000|276500|1|2020-10-30|15/09/2020|-264.31|-246.69|8419000000000|8394600000000|129500|1
2025-04-07 06:38:35|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|086790|KRW|Financials|Banking Services|South Korea|KR7086790003|103||16.43T|16430000000000|55500|856451|-3.81|-69300|54600-56700|58600|280383889|0.8|4.72|24.12T|24120000000000|12628.59|3600|6.14|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|82109|23|93000|65500|47|4|44|0.02|0.0133|0.8159|0.1149|0.0065|3.7758|1.1816|2025-07-24|15/06/2025||3469.92||2762530000000|55500|1|2025-04-25|15/03/2025||3629.67||2819060000000|55500|1|2025-02-04|15/12/2024|1798.14|1917.72|2304800000000|2581020000000|59300|1|2024-10-29|15/09/2024|4106.12|3301.22|2729100000000|2724590000000|65400|1|2024-08-14|15/06/2024|3630.59|3639.76|2720000000000|2720200000000|60900|1|2024-04-26|15/03/2024|3589.33|3619.26|2933000000000|2930100000000|56600|1|2024-01-31|15/12/2023|1638.64|1627.98|2399000000000|2357080000000|46300|1|2023-10-27|15/09/2023|3272.56|3278.14|2684000000000|2680610000000|41800|1|2023-07-27|15/06/2023|3141.46|3135.79|2823540000000|2823070000000|39400|1|2023-04-27|15/03/2023|3780.22|3748.72|2953800000000|2897430000000|42050|1|2023-02-09|15/12/2022|2662.6|2649.42|2808000000000|2811310000000|48900|1|2022-10-25|15/09/2022|3819.06|3815.87|2653290000000|2654980000000|37800|1|2022-07-22|15/06/2022|2830.16|2816.98|2349970000000|2346440000000|37400|1|2022-04-22|15/03/2022|3094.42|3078.95|2522810000000|2517090000000|48050|1|2022-02-10|15/12/2021|2895.03|2884.83|2412000000000|2411780000000|48000|1|2021-10-22|15/09/2021|3185.3|3173.68|2219730000000|2231910000000|46000|1|2021-07-22|15/06/2021|3123.22|3113.87|2386900000000|2372820000000|42200|1|2021-04-23|15/03/2021|2840.44|2603.69|2195000000000|2193650000000|42000|1|2021-02-05|15/12/2020|1826.14|1820.14|2318000000000|2318170000000|33950|1|2020-10-23|15/09/2020|2584.56|2576.95|2208250000000|2207750000000|32150|1
2025-04-07 06:38:44|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|036570|KRW|Technology|Software \u0026 IT Services|South Korea|KR7036570000|4762||2.97T|2970000000000|142400|74327|-23.76|-248000|142300-148000|153100|19397485|0.68|31.07|1.58T|1580000000000|4727.53|1460|0.95|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|204840|27|310000|111000|48|4|45|0.0026|0.0456|-0.0035|0.2142|0.0509|23.4643|4.722|2025-08-06|15/06/2025||1837.94||364750000000|142000|1|2025-05-07|15/03/2025||1952.89||369410000000|142000|1|2025-02-12|15/12/2024|-4945|-3402.39|409400000000|424420000000|180400|1|2024-11-04|15/09/2024|-1304.95|-1256.56|401940000000|392260000000|217000|1|2024-08-05|15/06/2024|3495.97|1982.5|368900000000|368930000000|175500|1|2024-05-10|15/03/2024|2815.52|2815.59|397900000000|400020000000|184500|1|2024-02-10|15/12/2023|1228.76|1816.29|437710000000|437710000000|204500|1|2023-11-09|15/09/2023|2147|1969.89|423110000000|423110000000|261500|1|2023-08-29|15/09/2022|8952.38|8957.18|604200000000|604230000000|252000|1|2023-08-09|15/06/2023|1471.28|1553.99|440200000000|442100000000|278500|1|2023-05-15|15/03/2023|5399.79|5466.17|478800000000|478840000000|379500|1|2023-02-09|15/12/2022|-837.61|-809.16|547900000000|547940000000|474500|1|2022-08-16|15/06/2022|5626.43|5205.94|629300000000|629220000000|385000|1|2022-05-13|15/03/2022|8317.25|8269|790300000000|790240000000|398500|1|2022-02-15|15/12/2021|5742.68|5430.63|757200000000|756930000000|510000|1|2021-11-11|15/09/2021|4687.78|4403.26|500600000000|500690000000|605000|1|2021-08-17|15/06/2021|4440.52|4214.63|538540000000|538620000000|786000|1|2021-05-17|15/03/2021|3789.07|3453.15|512500000000|512330000000|831000|1|2021-02-05|15/12/2020|3909.9|4212.35|561300000000|561220000000|962000|1|2020-11-16|15/09/2020|7432.32|8178.99|585200000000|596020000000|808000|1
2025-04-07 06:38:53|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|028260|KRW|Industrials|Diversified Industrial Goods Wholesale|South Korea|KR7028260008|7907|Samsung C\u0026T Corp|18.25T|18250000000000|112000|272720|-25.8|-157600|110700-113600|117400|155827608|0.65|9.16|42.1T|42100000000000|13629.4|2600|2.21|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|172562|16|200000|126000|42|4|38|0.0009|0.2444|-0.0028|0.1574|0.142|36.0275|0.5751|2025-07-23|15/06/2025||3151.79|||112100|1|2025-04-23|15/03/2025||3584.6||10116000000000|112100|1|2025-01-22|15/12/2024|2953.84|3605.83|9993000000000|9745170000000|119400|1|2024-10-30|15/09/2024|2523.68|3206.6|10310000000000|10594820000000|136200|1|2024-08-14|15/06/2024|3108.39|3108.39|11005000000000|11005000000000|141000|1|2024-04-24|15/03/2024|3922.59|3922.59|10796000000000|10796480000000|150400|1|2024-01-31|15/12/2023|2083.29|2083.29|10100000000000|10100140000000|129700|1|2023-10-25|15/09/2023||2826.4|10971000000000|10971000000000|104600|1|2023-07-26|15/06/2023|3120.74|3120.74|10586000000000|10586000000000|102300|1|2023-05-15|15/03/2023|3623|3622.51|10239000000000|10239000000000|111100|1|2023-02-01|15/12/2022|2531|2531|10648000000000|10648000000000|118500|1|2022-10-26|15/09/2022|1356.49|1356.49|11256000000000|11256000000000|110000|1|2022-08-16|15/06/2022|2754.98|1895.46|10819000000000|10819000000000|124000|1|2022-04-27|15/03/2022|2986.28|2986.28|10440000000000|10439960000000|108500|1|2022-01-26|15/12/2021|1137.96|1137.96|9765000000000|9764980000000|107500|1|2021-10-27|15/09/2021|707.15|707.15|8303000000000|8303170000000|121500|1|2021-08-17|15/06/2021|1376.76|1365|8548000000000|8548000000000|134000|1|2021-05-17|15/03/2021|4618.71|4618.71|7839800000000|7839800000000|140000|1|2021-01-27|15/12/2020|1160.66|1160.66|8182000000000|8182040000000|141500|1|2020-10-21|15/09/2020|1551.74|1551.9|7850000000000|7850070000000|102500|1
2025-04-07 06:39:02|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|051900|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7051900009|4325|LG Household \u0026 Healthcare|4.88T|4880000000000|304250|45729|-17.27|-480000|303000-312000|316000|16756044|1.01|33.08|6.81T|6810000000000|9869.98|3500|1.11|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|347083|25|460000|260000|47|4|44|-0.0068|-0.1264|22.7468|-0.2407|0.0136|23.2024|2.2907|2025-07-24|15/06/2025||6548.65||1773500000000|305000|1|2025-04-24|15/03/2025||6137.83||1736170000000|305000|1|2025-02-04|15/12/2024|-5599.91|2166.68|1609900000000|1631290000000|300500|1|2024-10-29|15/09/2024|4100.58|4281.14|1713610000000|1713750000000|351500|1|2024-07-25|15/06/2024|5991.87|5937.59|1759700000000|1759780000000|343000|1|2024-04-25|15/03/2024|6482.49|6561.95|1728700000000|1728820000000|390500|1|2024-01-31|15/12/2023|-7612.01|-7610.98|1567200000000|1567130000000|318000|1|2023-10-26|15/09/2023|5025.4|4999.89|1746200000000|1753410000000|399500|1|2023-07-27|15/06/2023|5447.57|6178.11|1807710000000|1805760000000|415000|1|2023-05-15|15/03/2023|5717.13|5780.89|1683720000000|1683830000000|567000|1|2023-01-31|15/12/2022|-7222|-7121.5|1807800000000|1807890000000|748000|1|2022-10-27|15/09/2022|7311.02|7352.55|1870300000000|1870220000000|522000|1|2022-08-16|15/06/2022|7442.81|7524.76|1862800000000|1862850000000|732000|1|2022-04-28|15/03/2022|6815.33|6723.1|1645000000000|1644990000000|891000|1|2022-01-27|15/12/2021|8312.39|8270.34|2023000000000|2023050000000|959000|1|2021-10-26|15/09/2021|14533.02|14541.29|2010300000000|2018420000000|1383000|1|2021-08-17|15/06/2021|13763.56|14202|2021400000000|2021250000000|1444000|1|2021-05-17|15/03/2021|16106.82|15553.81|2036700000000|2036800000000|1521000|1|2021-02-25|15/12/2020|8835.34|8787.28|2094400000000|2094200000000|1558000|1|2020-10-27|15/09/2020|14336.51|14488.98|2070600000000|2058310000000|1515000|1
2025-04-07 06:39:12|09062|1176172|/equities/krafton|KRX300/KOSPI|259960|KRW|Technology|Software \u0026 IT Services|South Korea|KR7259960003|1664||16.91T|16910000000000|361000|182378|45.89|-390000|354000-370500|372000|45463725|1.35|13.11|2.71T|2710000000000|28592.75|||2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|453680|26|550000|360000|21|4|18|-0.1103|0.1591|0.0154|0.2568|0.1208|31.445|6.6861|2025-08-07|15/06/2025||5586.95||727540000000|360500|1|2025-05-07|15/03/2025||6823.77||776050000000|360500|1|2025-02-11|15/12/2024|10596.66|4263.01|617600000000|678520000000|377500|1|2024-11-06|15/09/2024|2629.08|4867.04|719300000000|719250000000|332500|1|2024-08-12|15/06/2024|7372.26|3482.12|707000000000|551250000000|294500|1|2024-05-15|15/03/2024|7405.5|6569.76|665900000000|665900000000|257000|1|2024-02-07|15/12/2023|-265.66|-270.88|534600000000|534600000000|211500|1|2023-11-06|15/09/2023|4379.03|4002.63|450300000000|450300000000|169900|1|2023-08-09|15/06/2023|2733.67|2560.88|387100000000|387080000000|171600|1|2023-05-15|15/03/2023|5306.3|4899.09|538700000000|538800000000|200500|1|2023-02-07|15/12/2022|-3427.23|-3427.23|473800000000|473850000000|179000|1|2022-11-09|15/09/2022|3761.34|4697.11|433800000000|433800000000|194500|1|2022-08-11|15/06/2022|4030.38|4014.14|423700000000|423730000000|253000|1|2022-06-01|15/03/2022|5003.2|4949.96|523000000000|523000000000|259500|1|2022-02-10|15/12/2021|132.52|169.75|444000000000|444000000000|297000|1|2021-12-01|15/09/2021|3698.44|3257.58|521900000000|495680000000|503000|1|2021-11-15|15/09/2020|2353.48||366800000000||547000|1|2021-08-17|15/06/2021|3265.72|3266|459300000000|459150000000|437000|1|2021-06-16|15/12/2020|11903.69||1670400000000||||2021-06-16|15/03/2020|6072.32||521600000000|||
2025-04-07 06:39:19|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|352820|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7352820005|736||10.25T|10250000000000|232500|182296|5.36|-263000|231500-241500|246000|41652097|1.04|1068.89|2.26T|2260000000000|225.43|200|0.08|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|286087|23|330000|200000|23|4|20|-0.0935|-0.159|0.0036|-0.4701|0.1641|59.7875|6.705|2025-07-31|15/06/2025||1788||683160000000|231000|1|2025-05-06|15/03/2025||1049||489370000000|231000|1|2025-02-25|15/12/2024|-706.2|1295.66|725300000000|676910000000|246000|1|2024-11-05|15/09/2024|153.73|154.28|527850000000|527880000000|197300|1|2024-08-14|15/06/2024|429.4|508.47|640460000000|640300000000|170900|1|2024-05-02|15/03/2024|260.27|260.88|360920000000|360930000000|202000|1|2024-02-26|15/12/2023|-1338.28|-1338.28|608600000000|608760000000|215500|1|2023-11-02|15/09/2023|2447.74|2447.74|537900000000|537890000000|230500|1|2023-08-08|15/06/2023|2831.91|2837|621000000000|621000000000|274500|1|2023-05-15|15/03/2023|1235.31|1235.31|410820000000|410800000000|282000|1|2023-03-20|15/12/2022|-4050.4|-4050.4|533480000000|534030000000|179400|1|2022-11-03|15/09/2022|1144.83|1144.83|445250000000|445290000000|127000|1|2022-08-12|15/06/2022|2362.57|2362.57|512200000000|512140000000|180500|1|2022-05-03|15/03/2022|3079|5172|285000000000|285000000000|252500|1|2022-03-21|15/12/2021|5271|5271|458000000000|459370000000|285500|1|2021-11-04|15/09/2021|1221.00|1840|341000000000|341000000000|346500|1|2021-08-05|15/06/2021|561.00|632.43|279000000000|278820000000|295500|1|2021-05-04|15/03/2021|474.21||178300000000|178190000000|236500|1|2021-03-03|15/12/2020|1582.49||312290000000|312180000000|204930|1|2020-12-02|15/09/2020|751.02||190000000000|190000000000|179190|1
2025-04-07 06:39:28|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|011200|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7011200003|1628||17.27T|17270000000000|18250|2859031|18.47|-22650|18010-19100|19600|881039496|1.4|5.35|11.7T|11700000000000|4999.38|600|3.06|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|22286|9|25000|19000|48|4|45|0.1152|-0.1978|103.2566|-14.145|0.0433|-258.8341|2.1187|2025-08-07|15/06/2025||||2610310000000|18230|1|2025-05-20|15/03/2025||||2716830000000|18230|1|2025-03-18|15/12/2024||304.00|3155000000000|2767330000000|20850|1|2024-11-13|15/09/2024||346.00|3552000000000|3254760000000|16020|1|2024-08-13|15/06/2024||259.00|2663000000000|2663200000000|17570|1|2024-05-14|15/03/2024||212.00|2330000000000|2329990000000|18560|1|2024-04-01|15/12/2023||-1423|2063000000000|2062930000000|15720|1|2023-11-16|15/09/2023||2182|2127000000000|2126870000000|15870|1|2023-08-16|15/06/2023||2101|2130000000000|2130000000000|17100|1|2023-05-15|15/03/2023|261.57|2926|2082000000000|2081900000000|19680|1|2023-04-03|15/12/2022|1395.8|522.00|3524000000000|3527930000000|20350|1|2022-11-17|15/09/2022|2556.89|4614|5106000000000|5106100000000|21000|1|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5029400000000|25150|1|2022-05-18|15/03/2022|3051.00|1949|4919000000000|4918950000000|29350|1|2022-04-04|15/12/2021|2603.01|4572|4443000000000|4443000000000|28900|1|2021-11-11|15/09/2021|202.00|557.77|4016000000000|4016200000000|26700|1|2021-08-13|15/06/2021|519|519|2907000000000|2906900000000|40650|1|2021-05-14|15/03/2021|391.00|439.16|2428000000000|2428000000000|44450|1|2021-02-09|15/12/2020|-1.00|950.66|2007000000000|2006700000000|14400|1|2020-11-13|15/09/2020|-1.00|778.00|1718000000000|1718000000000|14350|1
2025-04-07 06:39:39|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|009150|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7009150004|11805|Samsung Electro-Mechanics|9.32T|9320000000000|114500|335469|-27.06|-176500|114400-117900|121200|78454234|1.1|16.41|10.29T|10290000000000|8482.96|1800|1.49|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|179172|29|210000|125000|47|4|44|0.0044|0.5481|0.0277|-0.0049|0.0142|33.2537|1.0677|2025-07-23|15/06/2025||2151.31||2747760000000|114600|1|2025-04-23|15/03/2025||1945.02||2718520000000|114600|1|2025-02-14|15/12/2024|2685.47|2650.99|2492300000000|2368470000000|145200|1|2024-10-28|15/09/2024|1511.45|2256.38|2615300000000|2654010000000|117000|1|2024-07-30|15/06/2024|2222.1|2236.58|2580100000000|2580100000000|155800|1|2024-04-28|15/03/2024|2366.04|2392.06|2624300000000|2624300000000|146200|1|2024-01-30|15/12/2023|574.86|571.85|2306200000000|2306200000000|143100|1|2023-10-25|15/09/2023|2004.25|1992.04|2360900000000|2360900000000|140800|1|2023-07-27|15/06/2023|1490.37|1533.51|2220500000000|2220500000000|144100|1|2023-05-14|15/03/2023|1474.62|1467.6|2021800000000|2021800000000|135900|1|2023-01-25|15/12/2022|1484.99|1471.89|1968400000000|1968400000000|148000|1|2022-10-25|15/09/2022|3501.08|3275.59|2383700000000|2383700000000|119000|1|2022-07-26|15/06/2022|3749.25|3741.5|2455600000000|2455600000000|143000|1|2022-04-27|15/03/2022|4174.98|4174.29|2617000000000|2616890000000|162500|1|2022-01-25|15/12/2021|1111.29|1117.71|2429900000000|2429900000000|182500|1|2021-11-02|15/09/2021|4626.63|4578.02|2688700000000|2680680000000|158500|1|2021-07-16|15/06/2021|2967.8|2959.63|2475510000000|2475650000000|188500|1|2021-04-27|15/03/2021|3104.65|3090.12|2371900000000|2371900000000|193000|1|2021-02-04|15/12/2020|2680.88|2670.81|2086200000000|2086180000000|209500|1|2020-10-29|15/09/2020|3047.14|3044.94|2288000000000|2282050000000|139000|1
2025-04-07 06:39:48|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|033780|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7033780008|4250||10.73T|10730000000000|100600|256909|10.46|-126400|97900-101400|102600|104556043|0.17|8.84|5.91T|5910000000000|11382.81|5400|5.26|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|133312|16|150000|117000|46|4|44|0.0033|0.0023|0.0139|-0.0703|0.0174|10.2636|2.0502|2025-05-14|15/03/2025||2501.87||1407790000000|100500|1|2025-01-16|15/12/2024|1768.96|1645.73|1557100000000|1546890000000|108100|1|2024-10-24|15/09/2024|1996.93|2293.3|1636000000000|1652070000000|107500|1|2024-08-20|15/06/2024|2599.38|2622.97|1423800000000|1412610000000|101100|1|2024-05-15|15/03/2024|2345.24|2345.24|1292300000000|1292230000000|89700|1|2024-01-18|15/12/2023|898.11|898.11|1448500000000|1445160000000|84500|1|2023-10-26|15/09/2023|2554.82|2401.82|1689510000000|1687760000000|86900|1|2023-08-15|15/06/2023|1460.74|1619.97|1336000000000|1346590000000|86500|1|2023-05-10|15/03/2023|2326.28|2262.06|1396000000000|1399420000000|85600|1|2023-01-19|15/12/2022|-527|-496.4|1411800000000|1397950000000|92100|1|2022-10-27|15/09/2022|3620.76|3479.28|1620950000000|1603640000000|92800|1|2022-08-16|15/06/2022|2580.65|2478.83|1417500000000|1396900000000|81700|1|2022-05-11|15/03/2022|2125.78|2092.71|1402580000000|1374450000000|82600|1|2022-01-20|15/12/2021|1121.48|997.78|1247500000000|1173810000000|79000|1|2021-10-28|15/09/2021|2909.39|2836.14|1568400000000|1559640000000|82000|1|2021-08-17|15/06/2021|1985.82|2436.11|1346500000000|1346250000000|81800|1|2021-05-12|15/03/2021|2091.96|2091.96|1263900000000|1263880000000|84400|1|2021-01-21|15/12/2020|2471.12|2418.14|1341000000000|1341320000000|81000|1|2020-10-29|15/09/2020|2121.62|2146.27|1463400000000|1456320000000|83000|1|2020-07-23|15/06/2020|2316|2254.43|1318800000000|1318870000000|81800|1
2025-04-07 06:39:58|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|034730|KRW|Technology|Software \u0026 IT Services|South Korea|KR7034730002|0|SK Holdings Co Ltd|6.9T|6900000000000|120600|105164|-31.08|-195700|120000-122400|126600|54520349|0.68|-5.08|124.69T|124690000000000|-26997.71|7000|5.53|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|199600|10|230000|160000|46|4|44|0.0015|-2.521|24.8921|-0.5503|0.5102|8.4288|0.7598|2025-05-19|15/03/2025||4930||35230000000000|120700|1|2025-03-18|15/12/2024|4109|7062|29820000000000|33675150000000|138200|1|2024-11-04|15/09/2024||10420|30638650000000|32881600000000|149000|1|2024-08-14|15/06/2024||5464|31197000000000|31197750000000|138300|1|2024-05-13|15/03/2024|3351|3351|33027000000000|33027750000000|163500|1|2024-04-01|15/12/2023|-14818|-14818|32724000000000|32714670000000|178600|1|2023-11-13|15/09/2023|4463.07|4463.07|33864050000000|34040010000000|159600|1|2023-08-15|15/06/2023||1190.32|31923000000000|31463000000000|148500|1|2023-05-15|15/03/2023|1335.79|1335.79|32703000000000|32702000000000|164700|1|2023-04-03|15/12/2022|-14799|-14799|34207000000000|34108250000000|172500|1|2022-11-14|15/09/2022|3383.06|786.43|35930000000000|36091250000000|227000|1|2022-08-16|15/06/2022|14171.56|-1560.01|33327000000000|33322200000000|230000|1|2022-05-17|15/03/2022|21729.00|-333.92|30762000000000|30762000000000|245500|1|2022-04-04|15/12/2021|22321.5|2383.22|27106000000000|26364330000000|241500|1|2021-11-17|15/09/2021|6063.93|6063.93|25563000000000|25563000000000|251000|1|2021-08-17|15/06/2021|5315.78|5315.78|23408000000000|23426000000000|266500|1|2021-05-17|15/03/2021|8618.11|8618.11|22250000000000|22249950000000|270000|1|2021-03-03|15/12/2020|-3935.03|-3935.03|19334700000000|19313000000000|274000|1|2020-11-12|15/09/2020|9766.00|4885.07|20004000000000|20004000000000|207000|1|2020-08-18|15/06/2020|8170.48|8170.48|18781000000000|18780970000000|233500|1
2025-04-07 06:40:06|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|091990|KRW|Healthcare|Pharmaceuticals|South Korea|KR7091990002|120||11.91T|11910000000000|75900|394243|0|-80800|75100-80800|80400|156883373||83.13|2.22T|2220000000000|270.05|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||29|4|26|0.0024|-0.3728|-0.0328|-0.5366|0.18|99.8715|9.0796|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1|2023-11-07|15/09/2023||254.12|647600000000|647760000000|71200|1|2023-08-15|15/06/2023||253.5|525800000000|527160000000|70500|1|2023-05-16|15/03/2023|301.93|313.21|503600000000|503290000000|73300|1|2023-02-28|15/12/2022|-457.76|105.99|541100000000|544140000000|54400|1|2022-11-17|15/09/2022|875.29|874.89|496400000000|501420000000|63942|1|2022-08-16|15/06/2022|249.9|246.85|519000000000|519000000000|77600|1|2022-05-17|15/03/2022|276.93|218.95|415700000000|405700000000|51923|1|2022-04-04|15/12/2021|113.59|571.02|605800000000|589670000000|63900|1|2021-11-18|15/09/2021|262.61|465.19|409100000000|428680000000|81448|1|2021-08-13|15/06/2021|411.83|430.35|433150000000|440660000000|112934|1|2021-05-17|15/03/2021|202.00|450.77|356300000000|391650000000|113800|1|2021-03-02|15/12/2020|208.22|371.07|387000000000|470880000000|125600|1|2020-11-12|15/09/2020|567.9|458.9|463400000000|455060000000|87799|1|2020-09-02|15/06/2020|309.38|312.17|420300000000|424530000000|92420|1|2020-05-13|15/03/2020|512.37|282.82|356900000000|357760000000|82993|1|2020-02-25|15/12/2019|283.8|114.46|313600000000|317230000000|57947|1|2019-11-14|15/09/2019|70.64|67.28|282000000000|282000000000|44714|1|2019-08-28|15/06/2019|56.44|59.26|284800000000|275970000000|33975|1
2025-04-07 06:40:14|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|251270|KRW|Technology|Software \u0026 IT Services|South Korea|KR7251270005|816||3.41T|3410000000000|39450|184260|-30.68|-72400|39400-40550|41650|81934571|1.18|135.23|2.66T|2660000000000|312.94|417|1|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|58045|23|86000|32000|35|4|32|-0.0045|-0.2|-0.0049|-21.9002|0.021|-193.7069|3.5141|2025-08-07|15/06/2025||369.94||663180000000|39450|1|2025-05-09|15/03/2025||352.72||612860000000|39450|1|2025-02-13|15/12/2024|-894.87|255.36|649000000000|649110000000|46050|1|2024-11-07|15/09/2024|273.39|530.69|647300000000|647230000000|55500|1|2024-08-08|15/06/2024|1978.48|1395.12|782100000000|773530000000|65500|1|2024-05-13|15/03/2024|-3|-2.64|585400000000|585400000000|69400|1|2024-02-07|15/12/2023|-2368.85|-2368.85|664900000000|664900000000|60400|1|2023-11-09|15/09/2023|-198.32|-182.55|630600000000|630720000000|47200|1|2023-08-08|15/06/2023|-331.1|-332.64|603300000000|603280000000|49000|1|2023-05-10|15/03/2023|-313.56|-293.83|603000000000|603000000000|67100|1|2023-02-09|15/12/2022|-5021.99|-5021.99|686900000000|686900000000|60400|1|2022-11-14|15/09/2022|-2993.19|-2993.19|694400000000|694280000000|50600|1|2022-08-12|15/06/2022|-1443.83|-1430.6|660600000000|660710000000|72500|1|2022-05-18|15/03/2022|-512.91|-512.91|631500000000|631600000000|73800|1|2022-02-15|15/12/2021|1362.68|1386.45|751300000000|751850000000|99700|1|2021-11-10|15/09/2021|368.58|337.27|607000000000|607000000000|131500|1|2021-08-17|15/06/2021|558.12|625.97|577200000000|577200000000|127000|1|2021-05-17|15/03/2021|661|632.5|570400000000|570400000000|127500|1|2021-02-10|15/12/2020|1220.88|1228.42|623900000000|623930000000|136500|1|2020-11-13|15/09/2020|1023.64|1000.86|642300000000|642230000000|126000|1
2025-04-07 06:40:24|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|003550|KRW|Technology|Software \u0026 IT Services|South Korea|KR7003550001|194|LG Corp|9.62T|9620000000000|60900|224578|-24.97|-87300|59300-61300|62600|154203203|0.79|18.77|7.18T|7180000000000|3713.34|3100|4.95|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|93000|12|120000|63000|46|4|44|0.0004|-0.0391|25.365|3.3148|0.0178|15.1232|1.3707|2025-05-08|15/03/2025||2921||1663870000000|60800|1|2025-02-07|15/12/2024|-2356|3304.69|1798130000000|2362000000000|73800|1|2024-11-15|15/09/2024||2853.64|1944210000000|1885830000000|73900|1|2024-08-09|15/06/2024|1567.38|1567.38|1824040000000|1954170000000|80300|1|2024-05-10|15/03/2024|2150.72|2150.72|1623790000000|1623790000000|79100|1|2024-02-07|15/12/2023|3634|3634|2035130000000|2035130000000|90200|1|2023-11-08|15/09/2023|2645|2645|1861750000000|1861750000000|82400|1|2023-08-10|15/06/2023|3153.25|3153.25|1899000000000|1899100000000|84000|1|2023-05-15|15/03/2023|2881.13|2881.13|1649000000000|1649000000000|88400|1|2023-02-09|15/12/2022|-1037|-1037|1917000000000|1916980000000|82500|1|2022-11-13|15/09/2022|2623|2623|1745460000000|1745000000000|83400|1|2022-08-16|15/06/2022|2834|2834|1738000000000|1738040000000|84500|1|2022-05-13|15/03/2022|8409.63|8310.06|1786000000000|1785880000000|69900|1|2022-02-10|15/12/2021|66|66|2456000000000|2457330000000|77100|1|2021-11-11|15/09/2021|3254.11|2540.84|2027000000000|2027000000000|91200|1|2021-08-17|15/06/2021|6277.12|2998.13|1923000000000|1868820000000|94000|1|2021-05-13|15/03/2021|4349.71|5505.07|2180000000000|1954000000000|119500|1|2021-02-09|15/12/2020|880.53|1882.56|1726500000000|2213200000000|98245|1|2020-11-12|15/09/2020|4261.69|4261.81|1956000000000|1814000000000|72645|1|2020-08-11|15/06/2020|688.47|4482.31|1495000000000|1579760000000|85020|1
2025-04-07 06:40:33|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|015760|KRW|Utilities|Electrical Utilities \u0026 IPPs|South Korea|KR7015760002|22255|Korea Electric Power Corp|14.12T|14120000000000|22400|1416204|2.08|-24600|21400-22600|22000|641964077|0.69|4.07|||5439.09|213|0.97|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|28029|17|33000|23000|47|4|45|-0.0039|-0.1977|0.015|0.4445|0.0288|10.0143|0.3329|2025-05-09|15/03/2025||2025.38||24906390000000|22400|1|2025-02-28|15/12/2024|1780.02|1420.27|24131760000000|23432360000000|23350|1|2024-11-13|15/09/2024|2881.33|2033.37|26103000000000|26103130000000|21500|1|2024-08-14|15/06/2024|101|-8.98|20474000000000|20474000000000|19240|1|2024-05-10|15/03/2024|874.6|874.73|23293000000000|23292920000000|21800|1|2024-02-23|15/12/2023|1920.34|1920.17|22533000000000|22760620000000|23050|1|2023-11-13|15/09/2023|1236.75|1236.78|24470000000000|24469980000000|16950|1|2023-08-11|15/06/2023|-2964.5|-2999.68|19622500000000|19622500000000|19030|1|2023-05-15|15/03/2023|-7703.44|-7703.44|21594000000000|21594610000000|19700|1|2023-02-16|15/12/2022|-11756.71|-11756.71|19506800000000|19434500000000|18250|1|2022-11-14|15/09/2022|-9198.81|-9203.1|19773000000000|19772990000000|19000|1|2022-08-17|15/06/2022|-7534.99|-7534.91|15528000000000|15528010000000|21700|1|2022-05-18|15/03/2022|-9272.88|-9264.92|16464070000000|16464040000000|22750|1|2022-02-17|15/12/2021|-5740.73|-5714.17|15518000000000|15518150000000|22400|1|2021-11-18|15/09/2021|-1628.19|-1628.15|16462000000000|16462070000000|22400|1|2021-08-13|15/06/2021|-1083.92|-1083.95|13518960000000|13518950000000|24950|1|2021-05-14|15/03/2021|133.52|133.82|15075000000000|15077590000000|23750|1|2021-02-19|15/12/2020|881.37|878.64|14692150000000|14693020000000|23750|1|2020-11-12|15/09/2020|1925.76|1922.74|15711000000000|15711150000000|21250|1|2020-08-13|15/06/2020|258.91|258.88|13073000000000|13072810000000|20700|1
2025-04-07 06:40:41|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|316140|KRW|Financials|Banking Services|South Korea|KR7316140003|77|Woori Financial Group Inc|12.21T|12210000000000|15710|1850287|12.85|-17500|15590-16050|16440|742537556|0.62|4.25|22.32T|22320000000000|3949.03|1200|7.3|2025-04-17 00:00:00|2025-04-17|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|19974|19|23000|16000|36|4|33|-0.0272|0.0193|-0.0038|0.6402|0.0183|6.7664|1.2803|2025-07-17|15/06/2025||1180.94||2705840000000|15710|1|2025-04-17|15/03/2025||953.35||2609250000000|15710|1|2025-02-07|15/12/2024|584.54|564.76|2447800000000|2528440000000|15630|1|2024-10-25|15/09/2024|1239.49|1084.48|2712000000000|2712060000000|16650|1|2024-08-14|15/06/2024|1277.65|1183.69|2732000000000|2705150000000|15020|1|2024-04-26|15/03/2024|1116.92|1116.92|2549000000000|2548660000000|14020|1|2024-02-06|15/12/2023|107.64|107.64|2338000000000|2340510000000|14750|1|2023-10-26|15/09/2023|1194.43|1209.5|2475000000000|2474970000000|12370|1|2023-07-27|15/06/2023|843.39|939.56|2473000000000|2511760000000|11770|1|2023-04-24|15/03/2023|1239.43|1236.68|2551000000000|2577100000000|11750|1|2023-02-08|15/12/2022|741.35|741.35|2584080000000|2604120000000|12300|1|2022-10-24|15/09/2022|1218.18|1219.16|2381050000000|2376030000000|11750|1|2022-07-22|15/06/2022|1266.71|1267.35|2516000000000|2537740000000|12200|1|2022-04-20|15/03/2022|1208.35|1208.35|2371000000000|2374000000000|15800|1|2022-02-09|15/12/2021|537.59|513.61|2164000000000|2163980000000|15200|1|2021-10-29|15/09/2021|1021.36|1021.36|2137000000000|2081990000000|13200|1|2021-08-17|15/06/2021|1041.99|771.07|2056200000000|2027690000000|11100|1|2021-04-22|15/03/2021|929.79|1846.4|1987000000000|1972400000000|10150|1|2021-02-04|15/12/2020|230.59|275.36|1698000000000|1777890000000|9100|1|2020-10-23|15/09/2020|674.31|611.61|1714000000000|1711600000000|8880|1
2025-04-07 06:40:50|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|000810|KRW|Financials|Insurance|South Korea|KR7000810002|5369|Samsung Fire \u0026 Marine Insurance|14.81T|14810000000000|344000|91251|13.83|-435000|334500-346000|353500|42509516|0.25|7.25|19.53T|19530000000000|48779|19000|5.37|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|449211|19|500000|380000|48|4|45|-0.0038|-0.0751|28.2891|0.3044|-0.0011|11.2957|0.6567|2025-08-07|15/06/2025||14016.46||3830760000000|344000|1|2025-05-08|15/03/2025||15967.7||3799030000000|344000|1|2025-02-12|15/12/2024|5200.15|7446.87|3711880000000|3726830000000|367500|1|2024-11-14|15/09/2024|13911.02|13421.21|3735770000000|3735770000000|336000|1|2024-08-14|15/06/2024|15124.68|15352|3685010000000|3685010000000|360000|1|2024-05-14|15/03/2024|17599.6|17456.56|3456620000000|3456620000000|335500|1|2024-02-22|15/12/2023|4397.66|4397.66|3508730000000|3508730000000|302000|1|2023-11-13|15/09/2023|10437.52|10432.64|3589040000000|3589040000000|250000|1|2023-08-14|15/06/2023|15123.52|14903.01|3512780000000|3512780000000|250500|1|2023-05-17|15/03/2023|14905.85|13760.93|3418630000000|3418630000000|227500|1|2023-02-21|15/12/2022|2732.43|2501.91|4709000000000|4709080000000|205000|1|2022-11-10|15/09/2022|7097.7|6854.37|4704950000000|4704940000000|202500|1|2022-08-11|15/06/2022|8557.13|8482.34|4673000000000|4672940000000|203500|1|2022-05-18|15/03/2022|10263.01|10263.01|4598000000000|4598000000000|200000|1|2022-02-23|15/12/2021|1766.38|1766.38|4666000000000|4665970000000|197500|1|2021-11-02|15/09/2021|6834.4|6834.4|4674000000000|4674110000000|235000|1|2021-08-12|15/06/2021|7280.15|7242.87|4629000000000|4664650000000|216000|1|2021-05-12|15/03/2021|9107.27|9107.27|4570000000000|4625860000000|209500|1|2021-02-24|15/12/2020|3462.46|3462.46|4640000000000|4667060000000|177500|1|2020-11-16|15/09/2020|4910.19|4660.52|4634400000000|4679700000000|195000|1
2025-04-07 06:40:58|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|034020|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7034020008|4444||14.76T|14760000000000|20600|10475412|24.56|-30900|20500-21950|23050|640465168|2|134.86|16.23T|16230000000000|173.88|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|35333|7|40000|33000|45|4|43|0.013|-2.9298|-0.0062|-1.4428|0.0355|-55.48|0.7372|2025-05-01|15/03/2025||223.16||4129750000000|20600|1|2025-02-17|15/12/2024|||4589050000000|4445800000000|27600|1|2024-10-30|15/09/2024|||3395800000000|4062700000000|21850|1|2024-08-14|15/06/2024|||4150500000000|4245130000000|18150|1|2024-05-02|15/03/2024|||4097900000000|4097940000000|16800|1|2024-03-29|15/12/2023|||4854500000000|4854670000000|17520|1|2023-11-02|15/09/2023|||4155000000000|4155000000000|13460|1|2023-07-28|15/06/2023|||4539400000000|4539400000000|16860|1|2023-05-15|15/03/2023|108.96||4041000000000|3028000000000|15140|1|2023-02-09|15/12/2022|-981.39||4644000000000|4644000000000|16090|1|2022-11-14|15/09/2022|22.77||3960300000000||16500|1|2022-08-16|15/06/2022|-2.8||3834700000000||21150|1|2022-05-12|15/03/2022|-67.14||3071300000000||20100|1|2022-02-03|15/12/2021|298.93||2170800000000||17700|1|2021-11-04|15/09/2021|58.52||3460700000000||23743.80078125|1|2021-08-13|15/06/2021|48.29||2900600000000||20944.80078125|1|2021-05-14|15/03/2021|280.56||4004700000000||12016.700195312|1|2021-02-11|15/12/2020|-880.32||4031800000000|4601000000000|11775.400390625|1|2020-11-13|15/09/2020|-539.1|283.00|3658800000000|3230000000000|15829.200195312|1|2020-07-29|15/06/2020|-1858.99||3604700000000|4089000000000|8898.7001953125|1
2025-04-07 06:41:09|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|003490|KRW|Industrials|Passenger Transportation Services|South Korea|KR7003490000|16987|Korean Air Lines Co|7.96T|7960000000000|20600|1033391|-1.18|-26150|20550-21150|21550|369331404|0.89|6.15|17.87T|17870000000000|3566.61|750|3.48|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33455|11|35000|31000|47|4|44|0.0088|71.3329|0.0771|-0.0988|0.0225|2.7715|0.8314|2025-07-31|15/06/2025||772.00||6544000000000|20600|1|2025-05-09|15/03/2025||783.00||6673250000000|20600|1|2025-02-07|15/12/2024||716.50|4502000000000|4421860000000|24050|1|2024-11-06|15/09/2024||1065|4675000000000|4543550000000|24500|1|2024-08-14|15/06/2024||462.50|4402000000000|4361250000000|20700|1|2024-05-08|15/03/2024||720.00|4291000000000|4167850000000|21500|1|2024-01-30|15/12/2023||497.00|4393000000000|4392980000000|22400|1|2023-11-14|15/09/2023||346.50|4249000000000|4163440000000|21100|1|2023-08-02|15/06/2023||188.00|3877000000000|3793340000000|24850|1|2023-05-12|15/03/2023|631.21|-38.00|3457200000000|3476150000000|22800|1|2023-03-14|15/12/2022|957.96|1350|3879850000000|3788870000000|23150|1|2022-11-11|15/09/2022|1063.55|-4.00|3910800000000|3803020000000|24550|1|2022-08-12|15/06/2022|1265.53|-215.00|3421000000000|3399800000000|25950|1|2022-05-17|15/03/2022|1441.26|-303.00|2884000000000|2848980000000|28900|1|2022-02-10|15/12/2021|1107.57|1621|2908000000000|2891530000000|30250|1|2021-11-17|15/09/2021|304.00|238.44|2304000000000|2303930000000|30450|1|2021-08-13|15/06/2021|304.00|-293.37|2013000000000|2012840000000|29900|1|2021-05-14|15/03/2021|-251.00|-180.08|1792000000000|1786940000000|29500|1|2021-02-11|15/12/2020|-789.25|900.28|1903700000000|1903760000000|30500|1|2020-11-12|15/09/2020|-269.00|1323.24|1551000000000|1570130000000|19928|1
2025-04-07 06:41:16|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|323410|KRW|Financials|Banking Services|South Korea|KR7323410001|0||10.45T|10450000000000|20950|642795|-18.07|-26400|20550-21150|21900|476976137|1.96|24.7|2.4T|2400000000000|924|360|1.64|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26389|18|34000|20000|21|4|18|-0.0974|-0.0137|0.2261|0.3519|0.2397|71.6722|18.73|2025-07-30|15/06/2025||282.6||369520000000|20950|1|2025-04-30|15/03/2025||260.6||358490000000|20950|1|2025-02-04|15/12/2024|177.8|198.25|747300000000|346930000000|21150|1|2024-11-06|15/09/2024|260.4|249.87|746300000000|351370000000|22450|1|2024-08-13|15/06/2024|252.17|252.42|734100000000|341570000000|21850|1|2024-05-09|15/03/2024|233.14|233.35|717900000000|717900000000|25600|1|2024-02-08|15/12/2023|134.39|158.82|663700000000|663700000000|28400|1|2023-11-07|15/09/2023|200.25|200.35|656600000000|656600000000|24600|1|2023-08-04|15/06/2023|171.95|172.12|277640000000|277780000000|28350|1|2023-05-02|15/03/2023|213.65|213.75|280100000000|280110000000|22000|1|2023-02-08|15/12/2022|127.04|127.13|274000000000|273940000000|28700|1|2022-11-02|15/09/2022|165.21|165.25|234720000000|234790000000|17300|1|2022-08-01|15/06/2022|119.7|119.62|211890000000|215880000000|30900|1|2022-06-01|15/03/2022|140.51|140.29|199490000000|199560000000|40650|1|2022-03-02|15/12/2021|76.16|75.26|182560000000|182570000000|48000|1|2021-12-01|15/09/2021|113.79|113.59|168010000000|168000000000|65600|1|2021-11-15|15/09/2020|111.25||203100000000||62100|1|2021-08-17|15/06/2021|169.15|169.42|153520000000|155960000000|76600|1|2021-07-19|15/03/2021|98.2||225000000000||||2021-07-19|15/12/2020|239.18||804300000000|||
2025-04-07 06:41:25|09077|43507|/equities/kt-corporation|KRX300/KOSPI|030200|KRW|Technology|Telecommunications Services|South Korea|KR7030200000|18617|KT Corporation|12.12T|12120000000000|47900|299159|31.26|-51500|46850-48400|49300|245832946|0.35|26.6|26.43T|26430000000000|1908.15|2000|4.06|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|59475|24|85000|51400|44|4|41|0.0108|-0.23|0.0011|0.0849|0.0032|8.9629|0.32|2025-08-06|15/06/2025||2396.68||7178150000000|47900|1|2025-05-08|15/03/2025||2192.36||7082120000000|47900|1|2025-02-13|15/12/2024|-2558.22|775.01|6576000000000|6747130000000|45150|1|2024-11-09|15/09/2024|1564.94|1336.37|6654600000000|6732880000000|41100|1|2024-08-09|15/06/2024|1595.29|1595.29|6546400000000|6682730000000|39250|1|2024-05-11|15/03/2024|1523.86|1525.14|6654600000000|6654600000000|35800|1|2024-02-07|15/12/2023|218.7|218.7|6698400000000|6698400000000|37850|1|2023-11-07|15/09/2023|1093.35|1093.35|6697400000000|6697400000000|33500|1|2023-08-07|15/06/2023|1601.28|1618.78|6547500000000|6547500000000|30750|1|2023-05-10|15/03/2023|1191.98|1191.98|6443700000000|6443700000000|31250|1|2023-02-14|15/12/2022|950.47|950.47|6583000000000|6583000000000|33550|1|2022-11-08|15/09/2022|1210.12|1214.21|6477200000000|6477200000000|36300|1|2022-08-09|15/06/2022|1326.62|1312.2|6312200000000|6312200000000|37850|1|2022-05-12|15/03/2022|1737.57|1737.57|6277700000000|6277700000000|35450|1|2022-03-23|15/12/2021|1719.62|1719.62|6623600000000|6623600000000|33800|1|2021-11-09|15/09/2021|1297.02|1060.98|6217400000000|6172380000000|30600|1|2021-08-10|15/06/2021|1413.69|863.01|6027600000000|6068190000000|33650|1|2021-05-26|15/03/2021|1262.97|1282.4|6029400000000|6023650000000|32800|1|2021-02-09|15/12/2020|288.04|417.32|6207300000000|6230460000000|24050|1|2020-11-05|15/09/2020|829.21|846.13|6001200000000|6051200000000|22850|1
2025-04-07 06:41:35|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|090430|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7090430000|4387|Amorepacific|6.82T|6820000000000|104000|312748|-21.97|-200500|103600-106900|110300|68975256|1.39|12.83|3.89T|3890000000000|8601.46|1125|1.02|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|154630|27|200000|99000|47|4|45|-0.0165|0.2075|-0.0012|2.2283|0.0128|99.5947|3.2722|2025-05-06|15/03/2025||1265.12||1051850000000|104000|1|2025-02-06|15/12/2024|-857.69|1107.38|1091700000000|1078970000000|122900|1|2024-10-31|15/09/2024|643.4|587.14|977200000000|977130000000|120200|1|2024-08-06|15/06/2024|9089.31|9077.85|904800000000|904890000000|159700|1|2024-04-29|15/03/2024|1344.28|1317.67|911500000000|912310000000|150600|1|2024-01-30|15/12/2023|730.87|823.54|926000000000|927280000000|136400|1|2023-10-31|15/09/2023|478.85|458.56|888830000000|888890000000|113800|1|2023-07-26|15/06/2023|344.16|344.16|945380000000|945210000000|99800|1|2023-04-27|15/03/2023|1493|1482.13|914000000000|921990000000|120700|1|2023-02-01|15/12/2022|404|386.23|1087800000000|1087860000000|145500|1|2022-11-14|15/09/2022|351.08|372.1|936400000000|936310000000|121500|1|2022-08-16|15/06/2022|-526.92|-514.84|945720000000|945820000000|126500|1|2022-05-17|15/03/2022|1987.47|2223.14|1165000000000|1186610000000|162000|1|2022-02-09|15/12/2021|-727|-705.57|1325000000000|1324860000000|158000|1|2021-10-29|15/09/2021|623.19|629.58|1108940000000|1116470000000|185500|1|2021-08-17|15/06/2021|1020.13|996.6|1176700000000|1176800000000|220500|1|2021-04-27|15/03/2021|2293.32|2232.79|1253000000000|1252900000000|261000|1|2021-02-03|15/12/2020|-906.51|-456.16|1157000000000|1156940000000|230000|1|2020-10-28|15/09/2020|140.47|141.78|1088600000000|1088750000000|161000|1|2020-07-31|15/06/2020|160.78|158.44|1055730000000|1055800000000|166000|1
2025-04-07 06:41:44|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|032830|KRW|Financials|Insurance|South Korea|KR7032830002|4819||14.53T|14530000000000|77400|279474|-15.56|-111000|76100-78800|80900|179574779|0.51|6.93|28.69T|28690000000000|11732.38|4500|5.56|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|114556|18|150000|87000|45|4|41|0.0012|-0.0665|54.5793|10.5973|0.0032|155.9629|0.8861|2025-05-14|15/03/2025||3622.81|||77400|1|2025-02-20|15/12/2024|360.26|2433.63||2004180000000|100500|1|2024-11-15|15/09/2024|3751.25|3205.36||2039700000000|95600|1|2024-08-16|15/06/2024|4156.32|2849.29||2093790000000|88200|1|2024-05-15|15/03/2024|3464.96|3464.96|1870800000000|2052870000000|93000|1|2024-02-20|15/12/2023|2481.63|2481.63|1883920000000|2015550000000|85000|1|2023-11-14|15/09/2023|2648.29|2648.45|1915160000000|1975360000000|69800|1|2023-08-14|15/06/2023|1486.61|1487.34|1982410000000|1982410000000|70300|1|2023-05-15|15/03/2023|3936.52|3936.35|7006860000000|7006860000000|66800|1|2023-02-21|15/12/2022|5847.9|5847.9|11150000000000|10418050000000|67100|1|2022-11-10|15/09/2022|602.59|602.59|5990000000000|6083410000000|67700|1|2022-08-12|15/06/2022|864.79|864.79|5713000000000|5935450000000|62700|1|2022-05-13|15/03/2022|1501.94|1501.94|5892000000000|5845770000000|63500|1|2022-02-22|15/12/2021|977.98|977.98|8448000000000|8448050000000|63600|1|2021-11-11|15/09/2021|719.42|719.42|5781000000000|5937220000000|67400|1|2021-08-13|15/06/2021|404.58|404.58|6166000000000|6038960000000|76500|1|2021-05-14|15/03/2021|5749.73|5749.73|6209000000000|6381310000000|86300|1|2021-02-23|15/12/2020|1430.26|1430.26|8353000000000|7907280000000|79000|1|2020-11-12|15/09/2020|1672.93|1672.93|6006000000000|6143070000000|67800|1|2020-08-13|15/06/2020|2370.49|2370.49|5941000000000|6116770000000|59400|1
2025-04-07 06:41:52|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|018260|KRW|Technology|Software \u0026 IT Services|South Korea|KR7018260000|11332||9.07T|9070000000000|112300|147274|-27.72|-171800|111700-114800|117200|77350186|0.42|12.38|13.83T|13830000000000|9786.62|2900|2.47|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|176222|18|200000|140000|36|4|33|0.0075|-0.055|28.5441|-0.1322|0.0221|16.1836|1.1397|2025-07-23|15/06/2025||2598.86||3527680000000|112300|1|2025-04-24|15/03/2025||2390.87||3440470000000|112300|1|2025-01-22|15/12/2024|2454|2579.04|3642300000000|3677210000000|123200|1|2024-10-29|15/09/2024|2323|2480.85|3569700000000|3498700000000|146500|1|2024-07-24|15/06/2024|2283|2413.13|3369000000000|3412010000000|151000|1|2024-04-26|15/03/2024|2726|2726|3247300000000|3247300000000|150200|1|2024-01-25|15/12/2023|1835|1835|3377100000000|3377100000000|158600|1|2023-10-25|15/09/2023|2281|2281|3208100000000|3208100000000|131600|1|2023-07-27|15/06/2023|2219|2176.89|3290800000000|3290880000000|122400|1|2023-05-15|15/03/2023|2390|2390|3401000000000|3400980000000|116700|1|2023-01-26|15/12/2022|3152.61|3162.45|4250000000000|4250000000000|127200|1|2022-10-26|15/09/2022|5054.67|5056|4198080000000|4198000000000|120500|1|2022-08-16|15/06/2022|3453.2|3490.72|4595180000000|4595120000000|134000|1|2022-05-18|15/03/2022|2553.11|2545|4191500000000|4191400000000|145000|1|2022-01-27|15/12/2021|1336.22|1356.74|3936800000000|3936790000000|145500|1|2021-11-17|15/09/2021|2478.47|2361.3|3381130000000|3357530000000|159500|1|2021-08-17|15/06/2021|2058.02|2074.74|3250900000000|3250930000000|175500|1|2021-04-22|15/03/2021|2032.23|2039.6|3061000000000|2744930000000|184500|1|2021-03-03|15/12/2020|2220.84|2486.64|3046800000000|3021510000000|191500|1|2020-11-11|15/09/2020|2033.53|2068.63|2968100000000|2968070000000|171000|1
2025-04-07 06:42:01|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|247540|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7247540008|1199||9.58T|9580000000000|92500|756217|-60.33|-249500|92400-98700|98100|97660081|0.89|-99.28|2.77T|2770000000000|-988.1|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|126000|23|240000|60000|30|4|27|0.1413|0.1002|-0.0067|-1.7404|0.0614|4.1585|5.1596|2025-07-30|15/06/2025||-197.16||750280000000|92500|1|2025-04-29|15/03/2025||-197.46||626540000000|92500|1|2025-02-11|15/12/2024|-12.15|-142.27|464950000000|492680000000|120700|1|2024-11-01|15/09/2024|-645.44|-560.93|521930000000|521940000000|170500|1|2024-07-30|15/06/2024|-166.1|-166.1|809500000000|809620000000|178200|1|2024-05-03|15/03/2024|-153.13|-294.69|970500000000|970340000000|233000|1|2024-02-07|15/12/2023|-1413.22|-1369.48|1180400000000|1180250000000|216000|1|2023-11-07|15/09/2023|25.75|82.12|1803250000000|1803160000000|299000|1|2023-08-03|15/06/2023|708.74|689.33|1906200000000|1906120000000|380500|1|2023-05-15|15/03/2023|719.5|732.15|2011000000000|2010980000000|227500|1|2023-01-26|15/12/2022|453.47|455.68|1944100000000|1944160000000|101700|1|2022-11-02|15/09/2022|1070.07|1052.6|1563200000000|1563120000000|115500|1|2022-08-16|15/06/2022|705.21|748.56|1187100000000|1187070000000|118500|1|2022-05-17|15/03/2022|284.32|282.99|662460000000|662310000000|112375|1|2022-02-10|15/12/2021|1455.9|359.65|503970000000|503830000000|81875|1|2021-11-18|15/09/2021|1529.56|1527.34|408030000000|404200000000|137929|1|2021-08-13|15/06/2021|1019.91|1059.16|310400000000|310450000000|78401|1|2021-05-17|15/03/2021|747.31|829.31|263200000000|264870000000|170100|1|2021-01-29|15/12/2020|323|323|246950000000|247050000000|46592|1|2020-11-12|15/09/2020|638.00|650.64|250200000000|247760000000|36047|1
2025-04-07 06:42:10|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|009540|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7009540006|1271||14.43T|14430000000000|185900|320289|61.54|-253500|185700-196000|204000|70714630|1.05|12.73|25.54T|25540000000000|16578.41|5100|2.5|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|289214|14|340000|252000|46|4|44|0.0063|-0.0072|-0.0143|2.4011|-0.0029|-29.4983|0.4157|2025-05-19|15/03/2025||4274||6503550000000|186000|1|2025-02-06|15/12/2024|7632.92|5107.78|7162000000000|6879310000000|225500|1|2024-10-31|15/09/2024|2134|2133.58|6246000000000|6245910000000|186800|1|2024-08-14|15/06/2024|4128.34|4128.69|6615480000000|6615500000000|195700|1|2024-04-25|15/03/2024|2669.55|2669.55|5515630000000|5479840000000|129400|1|2024-02-06|15/12/2023|1354|1354|5989000000000|5989000000000|123000|1|2023-10-26|15/09/2023|586.36|586.36|5011000000000|5000510000000|99400|1|2023-07-27|15/06/2023|1263.36|1263.36|5454000000000|5447560000000|125900|1|2023-05-15|15/03/2023|-1975.2|-1975.11|4842180000000|4842290000000|85900|1|2023-02-10|15/12/2022|-1766|-1565.46|4941000000000|4941080000000|80800|1|2022-11-14|15/09/2022|3221.56|3221.42|4264400000000|4264210000000|78300|1|2022-08-16|15/06/2022|-1154|-1154|4188800000000|4188760000000|93600|1|2022-04-28|15/03/2022|-3273.42|-3272.86|4102720000000|3907810000000|93600|1|2022-02-11|15/12/2021|-7344|-7344|4456800000000|4278200000000|84500|1|2021-11-11|15/09/2021|2465.49|2465.35|3558000000000|3557990000000|99100|1|2021-07-21|15/06/2021|-3803.41|-3803.41|3797000000000|3789780000000|122500|1|2021-05-17|15/03/2021|632.16|631.6|3681500000000|3681500000000|148500|1|2021-02-05|15/12/2020|-12440|-12440.48|3574000000000|3568880000000|97400|1|2020-11-03|15/09/2020|-1208.23|-1208.23|3459800000000|3459890000000|79600|1|2020-07-30|15/06/2020|-47.19|-47.19|3926000000000|3923360000000|90800|1
2025-04-07 06:42:23|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|034220|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7034220004|27352|LG Display|4.16T|4160000000000|7770|1105286|-23.39|-13340|7740-8080|8320|500000000|1.06|-1.72|26.62T|26620000000000|-5438|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11370|21|15000|6500|47|4|44|-0.0098|-0.1884|0.0126|0.4524|0.0188|2.4688|0.4009|2025-07-24|15/06/2025||-465.02||6208400000000|7770|1|2025-04-24|15/03/2025||36.92||6183800000000|7770|1|2025-01-22|15/12/2024|-1835.53|640.59|7833000000000|7687590000000|8950|1|2024-10-23|15/09/2024|-710.32|-771.65|6821000000000|6821130000000|10440|1|2024-07-26|15/06/2024|-1013.05|-1131.78|6708000000000|6299910000000|11970|1|2024-04-24|15/03/2024|-1982|-1982|5253000000000|5253000000000|10130|1|2024-01-26|15/12/2023|135.4|139.48|7396000000000|7396000000000|12310|1|2023-10-27|15/09/2023|-2012.28|-1826.14|4785290000000|4785290000000|10917.400390625|1|2023-07-26|15/06/2023|-2127.04|-1953.4|4739000000000|4739000000000|12381.5|1|2023-04-25|15/03/2023|-3223|-2959.9|4411000000000|4411000000000|14631.900390625|1|2023-01-30|15/12/2022|-5302.98|-4826.93|7301630000000|7301630000000|14180|1|2022-10-25|15/09/2022|-2163|-1986.43|6771000000000|6771000000000|12833.400390625|1|2022-07-28|15/06/2022|-1068|-980.82|5607000000000|5607000000000|13601.599609375|1|2022-04-28|15/03/2022|-105|-96.43|6471480000000|6471480000000|17400|1|2022-01-25|15/12/2021|502|461.02|8807000000000|8807000000000|21550|1|2021-10-26|15/09/2021|1295|1189.28|7223000000000|7223000000000|17800|1|2021-07-27|15/06/2021|1185|1088.26|6966000000000|6966000000000|22450|1|2021-04-27|15/03/2021|743|682.35|6882000000000|6882000000000|26500|1|2021-01-26|15/12/2020|1735|1593.37|7461000000000|7461000000000|23550|1|2020-10-21|15/09/2020|84.9|80.29|6738000000000|6742020000000|15750|1
2025-04-07 06:42:32|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|009830|KRW|Energy|Renewable Energy|South Korea|KR7009830001|5768|Hanwha Solutions|3.6T|3600000000000|20250|2229386|-25.6|-34550|19740-20725|21000|171892895|1.29|-2.91|12.39T|12390000000000|-6602.23|300|1.43|2025-04-24 00:00:00|2025-04-24|buy|sell|sell|buy|strong_buy|strong_sell|buy|neutral|strong_sell|27974|19|42000|14000|48|4|45|-0.0122|-0.1637|22.7017|-0.1996|0.0416|7.18|0.468|2025-07-24|15/06/2025||-1062.67||3129320000000|20250|1|2025-04-24|15/03/2025||-1354.26||2888590000000|20250|1|2025-02-06|15/12/2024|253.17|-565.08|4643000000000|4642960000000|20150|1|2024-10-30|15/09/2024|-1508.17|-598|2773000000000|2773080000000|21900|1|2024-07-25|15/06/2024|-1726.66|-1726.66|2679000000000|2673550000000|25100|1|2024-04-25|15/03/2024|-2504.45|-2504.45|2392900000000|2392930000000|24650|1|2024-02-22|15/12/2023|-309.64|920.89|3869700000000|3869820000000|32800|1|2023-10-31|15/09/2023|396.7|396.7|2925800000000|2924280000000|27700|1|2023-07-27|15/06/2023|176.51|160.14|3393000000000|3392810000000|41600|1|2023-05-10|15/03/2023|695.64|796.38|3100200000000|3100160000000|44700|1|2023-02-16|15/12/2022|-618.18|-758.45|3928900000000|3929060000000|49741.265625|1|2022-10-27|15/09/2022|726.69|948.19|3366000000000|3365850000000|53658|1|2022-08-12|15/06/2022|1385.09|1533.48|3389000000000|3389030000000|51659|1|2022-05-13|15/03/2022|579.73|641.84|2970300000000|2970180000000|33384|1|2022-02-18|15/12/2021|-1148.98|-1272.08|2963000000000|2963020000000|37772|1|2021-11-05|15/09/2021|2138.77|3400.06|2580000000000|2609370000000|41327|1|2021-08-12|15/06/2021|1845.9|2043.67|2777500000000|2777350000000|43715|1|2021-05-14|15/03/2021|1236.82|1369.33|2404000000000|2404130000000|48770|1|2021-02-24|15/12/2020|-423.01|-468.33|2562000000000|2561940000000|46950|1|2020-11-06|15/09/2020|1135.46|1250.66|2428000000000|2428140000000|46478.6015625|1
2025-04-07 06:42:41|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|021240|KRW|Consumer Cyclicals|Household Goods|South Korea|KR7021240007|0||5.45T|5450000000000|72600|165601|32.43|-90800|70100-75300|77100|70673259|0.54|9.83|4.31T|4309999999999.9995|7840.72|2630|3.41|2025-05-19 00:00:00|2025-05-19|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|95182|11|110000|81000|47|4|44|0.0048|-0.0131|24.2219|0.1542|0.0185|15.8315|1.9493|2025-08-06|15/06/2025||2058.77||1151390000000|72600|1|2025-05-19|15/03/2025||1949.1||1093380000000|72600|1|2025-02-14|15/12/2024|1403.9|1469.09|1125700000000|1113160000000|78900|1|2024-11-08|15/09/2024|2457.91|2134.07|1100300000000|1100830000000|62100|1|2024-08-09|15/06/2024|2083.66|2078.1|1082130000000|1082190000000|55800|1|2024-05-10|15/03/2024|1710.7|1710.7|1001840000000|1001880000000|59000|1|2024-02-08|15/12/2023|1377.95|1385.89|1004380000000|1004260000000|61200|1|2023-11-08|15/09/2023|1786.48|1717.68|1007700000000|1006910000000|45850|1|2023-08-09|15/06/2023|1531.54|1531.54|1006080000000|1006090000000|40800|1|2023-05-15|15/03/2023|1697.32|1707.22|948290000000|948220000000|49050|1|2023-02-15|15/12/2022|1034|1092.26|980200000000|991320000000|57100|1|2022-11-09|15/09/2022|1552.7|1662.87|969800000000|976030000000|55200|1|2022-08-16|15/06/2022|1769.24|1746.5|978090000000|980610000000|65100|1|2022-05-13|15/03/2022|1773.51|1813.48|928000000000|932490000000|70200|1|2022-02-16|15/12/2021|1242.56|1345.44|946000000000|950150000000|70700|1|2021-11-05|15/09/2021|1849.31|1779.7|934000000000|922730000000|78300|1|2021-08-17|15/06/2021|1569.71|1569.51|905400000000|905200000000|75200|1|2021-05-17|15/03/2021|1705|1713.86|879000000000|879000000000|78000|1|2021-02-17|15/12/2020|914|918.99|862600000000|862730000000|72300|1|2020-11-10|15/09/2020|1583.6|1617.86|800400000000|800160000000|74200|1
2025-04-07 06:42:52|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|010130|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7010130003|1801||12.81T|12810000000000|667000|45748|45.43|-2407000|655000-692000|705000|18163557|0.11|78.2|12.05T|12050000000000|9488.11|17500|2.48|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|606600|8|920000|6200|46|4|44|-0.0028|-0.0084|0.0073|0.0918|0.0264|15.3052|1.1916|2025-05-19|15/03/2025||8526.36||3464300000000|667000|1|2025-02-05|15/12/2024|6745.25|9649.91|3443000000000|3186000000000|799000|1|2024-11-12|15/09/2024|8020.17|8601.27|3200000000000|3207000000000|1125000|1|2024-08-09|15/06/2024|8577.34|8431.46|3058000000000|2816530000000|515000|1|2024-05-05|15/03/2024|5148.32|5148.32|2375000000000|2375000000000|463000|1|2024-02-05|15/12/2023|9077.63|9077.63|2415000000000|2415000000000|475500|1|2023-11-12|15/09/2023|6980.35|6980.35|2293000000000|2293000000000|479500|1|2023-08-02|15/06/2023|5990.53|5990.53|2469400000000|2469240000000|496500|1|2023-05-15|15/03/2023|7040.68|7040.68|2527300000000|2527150000000|491000|1|2023-02-02|15/12/2022|13973.99|13973.99|2962000000000|2959680000000|550000|1|2022-11-13|15/09/2022|4046.68|4046.68|2744000000000|2744000000000|622000|1|2022-08-16|15/06/2022|15575.18|15575.18|2851000000000|2851090000000|588000|1|2022-05-17|15/03/2022|8930.34|8930.34|2661000000000|2661120000000|552000|1|2022-02-07|15/12/2021|11553.42|11553.42|2986000000000|2986040000000|538000|1|2021-11-17|15/09/2021|11432.04|11432.04|2415000000000|2401620000000|505000|1|2021-08-17|15/06/2021|10960.92|10960.92|2375000000000|2350320000000|525000|1|2021-04-27|15/03/2021|11856.4|7870.52|2201000000000|2200880000000|438000|1|2021-02-05|15/12/2020|8598.22|9318.56|2251000000000|2217610000000|409000|1|2020-11-12|15/09/2020|9504.91|9504.91|1976000000000|1976050000000|392500|1|2020-08-12|15/06/2020|6518.58|6518.58|1622000000000|1617790000000|450500|1
2025-04-07 06:43:02|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|010950|KRW|Energy|Oil \u0026 Gas|South Korea|KR7010950004|3195|S-Oil Corp|6.26T|6260000000000|50900|190366|-37.84|-84500|50500-53600|54400|116420639|0.78|-34.86|36.64T|36640000000000|-1658.14|1625|2.99|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79500|23|110000|54000|47|4|44|-0.0028|-0.1773|0.0013|-1.1561|0.0025|7.0156|0.4011|2025-07-25|15/06/2025||1323.01||8851660000000|50900|1|2025-04-24|15/03/2025||1518.49||9113280000000|50900|1|2025-01-24|15/12/2024|-1023.49|1918.07|8917000000000|8879530000000|61300|1|2024-11-04|15/09/2024|-1831.48|-2229.15|8841000000000|8821470000000|58100|1|2024-08-14|15/06/2024|-189.52|-186.07|9570920000000|9570940000000|66300|1|2024-04-26|15/03/2024|1476.27|1811.39|9308500000000|9308410000000|76000|1|2024-02-02|15/12/2023|956.44|956.44|9830000000000|9830170000000|67800|1|2023-10-30|15/09/2023|5043.84|5043.84|8999800000000|8999800000000|68400|1|2023-07-28|15/06/2023|-193.72|-116.6|7819600000000|7771280000000|73600|1|2023-05-15|15/03/2023|2356.64|2808.85|9077700000000|9077830000000|71400|1|2023-02-01|15/12/2022|2010.15|1881.8|10594000000000|10593980000000|88200|1|2022-10-27|15/09/2022|828.31|1313.84|11122600000000|11122860000000|82800|1|2022-07-27|15/06/2022|8860.17|8983.56|11442400000000|11442180000000|91900|1|2022-04-27|15/03/2022|7479.77|7607.38|9287000000000|9287000000000|102500|1|2022-01-27|15/12/2021|2562.96|2882.77|8291000000000|8264410000000|89200|1|2021-10-28|15/09/2021|2922.6|2921.12|7117000000000|7117000000000|106500|1|2021-08-17|15/06/2021|3588.01|3305.69|6711000000000|6711000000000|93800|1|2021-04-27|15/03/2021|3061.83|2546.16|5345000000000|5344910000000|84300|1|2021-01-29|15/12/2020|907.42|963.62|4280000000000|4280090000000|70200|1|2020-10-22|15/09/2020|268.98|266.04|3899050000000|3899260000000|58200|1
2025-04-07 06:43:11|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|028300|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7028300002|160||7.55T|7550000000000|55600|1622165|-34.15|-114300|55400-57500|57600|131128764|0.19|-81.82|68.13B|68129999999.99999|-703.74|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0767|0|0.3799|-0.7441|0.2003|-7.0483|112.1463|2024-11-14|15/09/2024|||||60200|1|2024-08-14|15/06/2024|||||84700|1|2024-05-14|15/03/2024|||||98000|1|2024-03-19|15/12/2023|||||101000|1|2023-11-16|15/09/2023|||||30500|1|2023-08-15|15/06/2023|||||30600|1|2023-05-15|15/03/2023|-170||19820000000||35000|1|2023-03-01|15/12/2022|-435.32||32410000000||30762|1|2022-11-11|15/09/2022|-292.99||23990000000||32782|1|2022-08-12|15/06/2022|58.94||57790000000||41336|1|2022-05-18|15/03/2022|-540.94||65510000000||40407|1|2022-02-23|15/12/2021|-540.94||43730000000||27573|1|2021-11-18|15/09/2021|-301.00||10140000000||37043|1|2021-08-17|15/06/2021|-300.86||8390000000||37350|1|2021-05-14|15/03/2021|-173.61||7560000000||29337|1|2021-03-03|15/12/2020|-161.05||22780000000||33376|1|2020-11-12|15/09/2020|75.16||11380000000||43588|1|2020-08-18|15/06/2020|-317.88||9990000000||89400|1|2020-05-13|15/03/2020|-317.88||12020000000||44014|1|2020-02-19|15/12/2019|390.87||12600000000||40219|1
2025-04-07 06:43:20|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|003670|KRW|Basic Materials|Chemicals|South Korea|KR7003670007|2515||9.42T|9420000000000|116250|416950|-56.44|-302000|115500-120900|121700|77419409|1.75|-49.09|3.7T|3700000000000|-2751.95|250|0.21|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|157250|24|330000|70000|36|4|33|0.0042|-4.2787|-0.0131|-13.0482|0.0378|239.6082|3.9497|2025-07-23|15/06/2025||-138.46||911190000000|115200|1|2025-04-24|15/03/2025||-259.82||839300000000|115200|1|2025-02-02|15/12/2024|-3437|24.81|723000000000|954580000000|142800|1|2024-10-29|15/09/2024|8.26|16.19|922800000000|951660000000|243000|1|2024-07-25|15/06/2024|-112.83|-123.42|915490000000|1025680000000|227500|1|2024-04-25|15/03/2024|702.46|702.46|1138400000000|1138400000000|297000|1|2024-01-29|15/12/2023|-1317.51|-1267.61|1145840000000|1143340000000|267000|1|2023-10-27|15/09/2023|293.72|331.4|1285770000000|1285770000000|249500|1|2023-07-24|15/06/2023|556.65|665.67|1193000000000|1191160000000|490500|1|2023-05-15|15/03/2023|512.31|527.12|1135000000000|1135080000000|300500|1|2023-04-03|15/12/2022|-298.23|-310.11|781000000000|780960000000|272500|1|2022-10-23|15/09/2022|840.37|875.51|1053000000000|1053300000000|187000|1|2022-08-16|15/06/2022|561.36|562.64|803000000000|803090000000|160000|1|2022-05-18|15/03/2022|466.26|466.26|664600000000|664780000000|124000|1|2022-01-28|15/12/2021|249.46|225.2|537300000000|537200000000|108000|1|2021-11-18|15/09/2021|527.48|424.75|505000000000|504090000000|143000|1|2021-08-13|15/06/2021|437.55|453.45|480000000000|475370000000|153000|1|2021-05-14|15/03/2021|570.34|511.11|467200000000|467080000000|145000|1|2021-02-24|15/12/2020|261.11|231.32|449900000000|448340000000|170000|1|2020-11-12|15/09/2020|111.33|154.65|388700000000|388610000000|75913|1
2025-04-07 06:43:31|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|032640|KRW|Technology|Telecommunications Services|South Korea|KR7032640005|10469||4.53T|4530000000000|10400|767298|5.41|-12010|10240-10490|10550|429828352|0.238|12.11|14.63T|14630000000000|871.19|650|6.16|2025-05-08 00:00:00|2025-05-08|sell|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|12433|24|19000|9000|47|4|44|0.0039|-0.0979|24.8646|0.0119|0.0076|9.068|0.4207|2025-08-07|15/06/2025||380.11||3589980000000|10400|1|2025-05-08|15/03/2025||403.12||3667790000000|10400|1|2025-02-06|15/12/2024|-179.14|268.72|3753000000000|3810120000000|10190|1|2024-11-08|15/09/2024|313.85|315.92|3801000000000|3801150000000|10160|1|2024-08-07|15/06/2024|380.73|380.01|3493850000000|3493830000000|9760|1|2024-05-09|15/03/2024|304.2|304.2|3577000000000|3577000000000|10080|1|2024-02-07|15/12/2023|243.8|243.8|3820900000000|3820860000000|10310|1|2023-11-07|15/09/2023|364.56|362.85|3581080000000|3581050000000|10410|1|2023-08-08|15/06/2023|495.77|493.53|3429300000000|3429180000000|10240|1|2023-05-11|15/03/2023|357|357|3541300000000|3531170000000|11320|1|2023-02-03|15/12/2022|372.13|372.13|3610600000000|3610580000000|11010|1|2022-11-04|15/09/2022|397.37|395.36|3501100000000|3500990000000|11250|1|2022-08-16|15/06/2022|376.57|376.73|3384260000000|3384250000000|12500|1|2022-05-13|15/03/2022|395.82|393.98|3410000000000|3410000000000|13700|1|2022-02-03|15/12/2021|226.78|226.78|3611000000000|3611160000000|12950|1|2021-11-04|15/09/2021|486.85|483.39|3477400000000|3476080000000|14250|1|2021-08-17|15/06/2021|482.1|380.17|3345510000000|3359580000000|14400|1|2021-05-17|15/03/2021|460.82|423.33|3416800000000|3416930000000|14800|1|2021-02-02|15/12/2020|-508.85|278.11|3517300000000|3517190000000|12100|1|2020-10-29|15/09/2020|923.93|733.91|3341000000000|3343000000000|11650|1
2025-04-07 06:43:42|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|018880|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7018880005|1988||2.35T|2350000000000|3230|1650555|-42.86|-6800|3205-3310|3460|678630982|1.01|-5.41|10T|10000000000000|-659.31|68|1.97|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4320|21|6500|3000|47|4|45|0.0776|-0.1977|21.9059|0.1799|0.0246|19.16|1.1544|2025-05-19|15/03/2025||50.89||2499740000000|3230|1|2025-02-13|15/12/2024|-546.32|113.48|2550000000000|2527420000000|4415|1|2024-11-13|15/09/2024|-40.48|26.78|2500000000000|2432350000000|4045|1|2024-08-14|15/06/2024|-63.96|-63.96|2560000000000|2559920000000|3910|1|2024-05-09|15/03/2024|15.52|15.52|2405000000000|2404900000000|5660|1|2024-02-14|15/12/2023|-102.6|-102.57|2463000000000|2456420000000|6520|1|2023-11-09|15/09/2023|-84.75|-83.7|2327000000000|2327120000000|7420|1|2023-08-10|15/06/2023|200.91|202.68|2429000000000|2429040000000|8520|1|2023-05-17|15/03/2023|82.23|82.21|2340000000000|2340050000000|9300|1|2023-02-09|15/12/2022|-56.29|-74.34|2345130000000|2345160000000|9320|1|2022-11-09|15/09/2022|33.14|55.94|2196000000000|2195900000000|8100|1|2022-08-16|15/06/2022|26.15|26.16|2106740000000|2106810000000|10800|1|2022-05-16|15/03/2022|36.94|36.94|1980000000000|1955150000000|11300|1|2022-02-11|15/12/2021|191.18|191.18|1926000000000|1926030000000|11200|1|2021-11-11|15/09/2021|95.34|95.56|1704000000000|1704050000000|14050|1|2021-08-17|15/06/2021|181.19|164.76|1852000000000|1808540000000|16150|1|2021-05-17|15/03/2021|110.25|112.55|1869000000000|1852760000000|16000|1|2021-02-09|15/12/2020|161.19|161.19|2101000000000|2077700000000|17750|1|2020-11-11|15/09/2020|92.14|92.1|1901000000000|1901110000000|12550|1|2020-08-18|15/06/2020|-110.58|-111.05|1195000000000|1195090000000|13000|1
2025-04-07 06:43:50|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|066970|KRW|Basic Materials|Chemicals|South Korea|KR7066970005|1645||2.07T|2069999999999.9998|56800|407106|-65|-183500|56600-61100|61800|33558563|1.41|-5.39|1.91T|1910000000000|-11266.31|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|107043|23|150000|60000|34|4|31|0.0188|-0.0575|-0.0054|-0.5108|0.0908|-47.1513|2.9435|2025-08-08|15/06/2025||-1109.75||572750000000|56800|1|2025-05-08|15/03/2025||-2234.94||394590000000|56800|1|2025-02-05|15/12/2024|-3210.23|-3168.44|365000000000|405950000000|79900|1|2024-11-01|15/09/2024|-2097.2|-2106.04|352000000000|351860000000|118100|1|2024-08-14|15/06/2024|-2149.71|-1984.34|555000000000|582880000000|89400|1|2024-05-09|15/03/2024|-3336.42|-3282|635700000000|635840000000|155000|1|2024-01-26|15/12/2023|-7842.09|-8050.01|658000000000|657870000000|157500|1|2023-11-06|15/09/2023|1603.78|1603.78|1255000000000|1251800000000|149800|1|2023-08-03|15/06/2023|1627.1|1627.1|1368000000000|1368060000000|244500|1|2023-05-12|15/03/2023|-466.74|-461.57|1362960000000|1362960000000|233500|1|2023-03-14|15/12/2022|1246.89|1246.89|1228000000000|1226020000000|236000|1|2022-11-16|15/09/2022|2666.37|2679.12|1242500000000|1242750000000|230700|1|2022-08-16|15/06/2022|1885.33|1894.4|862800000000|862840000000|237100|1|2022-05-13|15/03/2022|1895.66|1770.9|554000000000|553820000000|211000|1|2022-02-08|15/12/2021|-2632.81|-2632.81|380100000000|380080000000|182700|1|2021-11-17|15/09/2021|-336.11|-336.11|240700000000|240700000000|231500|1|2021-08-13|15/06/2021|-137.83|-137.83|205400000000|205400000000|129300|1|2021-05-14|15/03/2021|-8.82|-8.82|144500000000|144500000000|80789|1|2021-03-03|15/12/2020|-530.67|-508.12|102000000000|103200000000|69536|1|2020-11-11|15/09/2020|-125.45|-120.12|84200000000|84230000000|40395|1
2025-04-07 06:43:59|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|000720|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7000720003|4505|Hyundai Engineering \u0026 Construction|4.02T|4019999999999.9995|34450|1018005|5.96|-37550|33950-35450|35700|112410458|1.09|-23.13|32.67T|32670000000000|-1500.42|600|1.68|2025-05-19 00:00:00|2025-05-19|buy|buy|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|42975|20|54000|28500|46|4|44|-0.0018|-0.0827|-0.0115|2.2859|0.0189|32.1712|0.2564|2025-05-19|15/03/2025||820.08||7480620000000|34450|1|2025-01-22|15/12/2024||717.28|7271000000000|8454070000000|26100|1|2024-10-22|15/09/2024|453.47|453.47|8257000000000|8256970000000|29950|1|2024-08-14|15/06/2024|1351.02|1255.93|8621000000000|8621030000000|30750|1|2024-04-19|15/03/2024|1395.97|1395.97|8545000000000|8545060000000|32400|1|2024-01-23|15/12/2023|671.69|671.69|8598000000000|8598160000000|32050|1|2023-10-20|15/09/2023|1051.67|1051.67|7620200000000|7715590000000|36300|1|2023-08-15|15/06/2023|1146.1|1146.1|7163000000000|7163140000000|35750|1|2023-05-15|15/03/2023|925.49|925.49|6031000000000|6015650000000|39200|1|2023-03-15|15/12/2022|-1193.84|-1193.84|6083490000000|6083330000000|35500|1|2022-11-17|15/09/2022|1165.5|1165.5|5431000000000|5430960000000|42650|1|2022-08-16|15/06/2022|1769.55|1769.55|5579000000000|5579080000000|48050|1|2022-04-29|15/03/2022|1291.14|1291.14|4145000000000|4145060000000|44900|1|2022-01-26|15/12/2021|1134.27|1134.27|5180000000000|5180260000000|40350|1|2021-11-11|15/09/2021|897.66|897.66|4352000000000|4351980000000|50000|1|2021-08-17|15/06/2021|1071.2|1071.2|4384000000000|4411500000000|51900|1|2021-04-23|15/03/2021|1211.35|1211.35|4150000000000|4149850000000|47448|1|2021-01-22|15/12/2020|14.29|-1018.55|4325000000000|4325140000000|43381|1|2020-10-23|15/09/2020|500.56|500.56|4042000000000|4042260000000|30889|1|2020-07-24|15/06/2020|413.82|413.82|4544000000000|4544050000000|33697|1
2025-04-07 06:44:08|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|011170|KRW|Basic Materials|Chemicals|South Korea|KR7011170008|4671||2.57T|2570000000000|56700|246195|-52.36|-125500|56500-58800|60900|42167147|1.02|-1.5|20.43T|20430000000000|-40564.93|2000|3.28|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91952|21|210000|45000|46|4|44|-0.0074|4.417|-0.0014|-0.1006|0.0095|10.6321|0.6468|2025-05-09|15/03/2025||-5141.18||5203860000000|56700|1|2025-02-07|15/12/2024|-25262|-25927.43|4896000000000|4896040000000|55600|1|2024-11-07|15/09/2024|-10608.43|-12536.59|5200000000000|5200060000000|98700|1|2024-08-14|15/06/2024|-2657.34|-2625.79|5248000000000|5248000000000|80300|1|2024-05-09|15/03/2024|-1784.66|-1727.55|5086000000000|5086040000000|110500|1|2024-02-07|15/12/2023|-2247.82|-2247.82|5196000000000|5065550000000|132400|1|2023-11-09|15/09/2023|991.19|919.68|4816000000000|4815890000000|157400|1|2023-08-08|15/06/2023|-3139.03|-3231.41|5002000000000|5002170000000|156100|1|2023-05-15|15/03/2023|2741.9|2741.9|4932000000000|4932050000000|176900|1|2023-02-09|15/12/2022|-2477.86|-2477.86|5496000000000|5495940000000|173200|1|2022-11-08|15/09/2022|1019.94|1019.94|5683000000000|5625190000000|163355|1|2022-08-16|15/06/2022|1056.41|774.36|5511000000000|5484210000000|187500|1|2022-05-17|15/03/2022|2704.74|2560.09|5586300000000|5594870000000|192500|1|2022-02-08|15/12/2021|2312.22|2152.21|4843000000000|4926730000000|203500|1|2021-10-22|15/09/2021|8978.73|8648.11|4442000000000|4467140000000|242000|1|2021-08-13|15/06/2021|14090.21|13513.82|4352000000000|4388030000000|257000|1|2021-05-07|15/03/2021|15234.04|14608.54|4168000000000|4168110000000|304000|1|2021-02-05|15/12/2020|2705.87|2503.03|3231000000000|3226930000000|270000|1|2020-10-23|15/09/2020|4111.2|4007.48|3045500000000|3047930000000|242500|1|2020-08-07|15/06/2020|814.72|861.53|2682000000000|2682410000000|179000|1
2025-04-07 06:44:18|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|010140|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7010140002|8478||11.72T|11720000000000|12720|15158707|48.15|-15840|12650-13180|13720|854150416|1.04|184.93|9.9T|9900000000000|74.78|||2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|17350|20|20000|13000|46|4|44|-0.0071|2.1758|21.8622|0.2048|0.0112|13.6048|0.8916|2025-04-25|15/03/2025||134||2568300000000|12720|1|2025-02-05|15/12/2024|-110.76|123.68|2700300000000|2686880000000|13350|1|2024-10-24|15/09/2024|84.08|86.49|2323000000000|2322950000000|10140|1|2024-08-14|15/06/2024|86.99|85.22|2532000000000|2532000000000|10760|1|2024-04-26|15/03/2024|11.28|11.28|2347900000000|2347910000000|9470|1|2024-02-07|15/12/2023||37.2|2433000000000|2432310000000|7210|1|2023-10-27|15/09/2023|27.5|27.5|2025500000000|2025260000000|7360|1|2023-07-27|15/06/2023|24.66|24.66|1945800000000|1945840000000|8370|1|2023-05-15|15/03/2023|12.96|12.98|1605050000000|1666960000000|5470|1|2023-01-30|15/12/2022|-318.47|-318.47|1634800000000|1634810000000|5260|1|2022-11-14|15/09/2022|-149.33|-226.1|1400000000000|1400030000000|5520|1|2022-08-16|15/06/2022|-46.13|-44.07|1426100000000|1465160000000|6020|1|2022-05-16|15/03/2022|-117.08|-117.08|1483800000000|1483880000000|5660|1|2022-03-30|15/12/2021|-394.26|-398.53|1846500000000|1846500000000|5680|1|2021-11-11|15/09/2021|-137.38|-165.69|1485000000000|1546930000000|5850|1|2021-08-13|15/06/2021|-646.04|-203.78|1715460000000|1715500000000|5939|1|2021-05-17|15/03/2021|-848|-813.47|1575000000000|1575000000000|5840|1|2021-02-02|15/12/2020|-415|-32.39|1665000000000|1665090000000|6089|1|2020-11-11|15/09/2020|-8.8|-8.92|1677000000000|1702590000000|5508|1|2020-07-31|15/06/2020|-1112.52|-83.85|1691510000000|1691880000000|5311|1
2025-04-07 06:44:31|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|004020|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7004020004|11385||3.18T|3180000000000|22300|879789|-28.64|-32800|22300-23350|24150|131545739|1.29|-273.36|23.23T|23230000000000|-88.34|750|3.11|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32222|19|43000|23000|46|4|44|-0.0052|-0.3095|23.3627|-0.2409|0.0115|-1.4642|0.3091|2025-04-24|15/03/2025||||5705840000000|22300|1|2025-01-22|15/12/2024|741.66|159.57|5612850000000|5916590000000|22400|1|2024-11-14|15/09/2024|-132.52|320.76|5624000000000|5624150000000|21750|1|2024-08-14|15/06/2024|-55.82|-26.98|6041000000000|5998840000000|25550|1|2024-04-30|15/03/2024|236.28|236.28|5948000000000|5947940000000|32600|1|2024-01-30|15/12/2023|-1463.71|-1463.71|6104000000000|6104090000000|35700|1|2023-10-25|15/09/2023|1010.9|1010.9|6283000000000|6284270000000|32300|1|2023-07-26|15/06/2023|2205.65|2205.65|7138000000000|7138130000000|34450|1|2023-05-15|15/03/2023|1203.35|694.47|6389000000000|6338580000000|34850|1|2023-03-14|15/12/2022|-2095.24|-2095.24|5980000000000|5980000000000|34400|1|2022-11-17|15/09/2022|2057.61|2067.35|7000000000000|6999960000000|33750|1|2022-08-16|15/06/2022|4122.69|4122.69|7381000000000|7381000000000|35100|1|2022-04-29|15/03/2022|3601.25|3584.49|6980000000000|6979870000000|44250|1|2022-01-27|15/12/2021|2507.48|2506.9|6440500000000|6440270000000|40000|1|2021-10-22|15/09/2021|2850.82|2926.87|5860000000000|5969520000000|45950|1|2021-08-17|15/06/2021|2512.03|2216.91|5622000000000|5621950000000|50500|1|2021-04-27|15/03/2021|1580.2|1580.31|4927190000000|4927210000000|52000|1|2021-02-08|15/12/2020|-2228.2|-2081.53|4781000000000|4780660000000|41000|1|2020-10-23|15/09/2020|-365.19|31.16|4462000000000|4448210000000|31750|1|2020-07-28|15/06/2020|-89.56|-908.11|4113000000000|4113140000000|25950|1
2025-04-07 06:44:39|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|071050|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7071050009|63|Korea Investment Holdings Co|4.13T|4130000000000|68300|129018|1.36|-83100|66600-69400|72500|58396764|0.86|4.07|16.95T|16950000000000|17804.71|3980|5.49|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|100000|11|113000|92000|41|4|39|-0.0021|0.0855|0.495|-0.4377|-1.3784|-0.3667|0.1605|2025-05-14|15/03/2025||17769||713940000000|68300|1|2025-03-20|15/12/2024|11063|11063|548000000000|554710000000|76500|1|2024-11-06|15/09/2024||4129|730000000000|644780000000|77900|1|2024-08-14|15/06/2024||3707|651000000000|633780000000|70600|1|2024-05-07|15/03/2024||14818|706000000000|706000000000|65400|1|2024-02-08|15/12/2023|4330|4330|305000000000|305000000000|65100|1|2023-11-09|15/09/2023||3594|527000000000|527000000000|56300|1|2023-08-04|15/06/2023||3631|516000000000|516030000000|50200|1|2023-05-15|15/03/2023|5711|12218|641000000000|641000000000|55400|1|2023-02-09|15/12/2022|7416|7416|204500000000|204500000000|64400|1|2022-11-03|15/09/2022|8407|8407|476000000000|476000000000|50400|1|2022-08-16|15/06/2022|12359|12359|460000000000|460000000000|62800|1|2022-05-16|15/03/2022|5817.99|3996.54|635850000000|635900000000|68400|1|2022-02-10|15/12/2021|5832.69|4249.67|584100000000|541880000000|80000|1|2021-11-04|15/09/2021|14267.18|10766.2|722000000000|722000000000|87400|1|2021-08-17|15/06/2021|5419.42|5419.42|613000000000|613000000000|94800|1|2021-05-17|15/03/2021|7210.1|7210.1|801000000000|801000000000|106000|1|2021-02-11|15/12/2020|5840.19|5840.19|644800000000|614900000000|86600|1|2020-11-05|15/09/2020|4460.91|4460.91|569000000000|571460000000|70900|1|2020-08-10|15/06/2020|6917.62|6917.62|617150000000|617170000000|60400|1
2025-04-07 06:44:45|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|293490|KRW|Technology|Software \u0026 IT Services|South Korea|KR7293490009|439||1.19T|1190000000000|14000|210997|-35.47|-23200|13910-14170|14510|82012428|0.29|-13.4|627.23B|627230000000|-1145.88|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17467|16|21000|9000|24|4|21|-0.1573|-0.0339|-0.0214|-15.0443|0.1234|337.97|4.7905|2025-07-30|15/06/2025||-92||172530000000|14000|1|2025-05-06|15/03/2025||-49||169530000000|14000|1|2025-02-11|15/12/2024|-361|-324|160000000000|181280000000|16280|1|2024-11-06|15/09/2024|1|-56|193900000000|212020000000|18630|1|2024-08-14|15/06/2024|-35|-24|185000000000|237410000000|17000|1|2024-05-08|15/03/2024|125|125|246300000000|246180000000|22050|1|2024-02-08|15/12/2023|-366|-366|239200000000|239130000000|25500|1|2023-11-08|15/09/2023|83|83|264700000000|264800000000|26300|1|2023-08-02|15/06/2023|55|55|271100000000|271090000000|32850|1|2023-05-15|15/03/2023|28|28|249200000000|249120000000|39350|1|2023-02-08|15/12/2022|-260|-260|235700000000|235800000000|47500|1|2022-11-02|15/09/2022|411.4|411.4|306900000000|306920000000|39600|1|2022-08-16|15/06/2022|294.6|294.6|338800000000|338830000000|58700|1|2022-05-16|15/03/2022|188.3|188.3|266300000000|266250000000|55000|1|2022-02-09|15/12/2021|314.5|314.5|286700000000|286750000000|77200|1|2021-12-01|15/09/2021|714.3|735.7|466200000000|466150000000|98600|1|2021-08-17|15/06/2021|13.32||129500000000|129630000000|77200|1|2021-05-17|15/03/2021|279||130100000000|130080000000|50400|1|2021-03-03|15/12/2020|345.24||142000000000|142000000000|53000|1|2020-12-02|15/09/2020|443||150750000000|150750000000|48900|1
2025-04-07 06:44:55|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|011790|KRW|Basic Materials|Chemicals|South Korea|KR7011790003|177||3.49T|3490000000000|90900|662738|-32.3|-200000|90700-97700|102500|34067260|1.61|-6.83|1.72T|1720000000000|-16653.43|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|118954|13|175000|70000|47|4|44|0.0076|-0.0202|0.0334|2.911|0.0008|42.8166|0.9575|2025-07-30|15/06/2025||-1324||501180000000|90900|1|2025-05-02|15/03/2025||-1688||473750000000|90900|1|2025-02-11|15/12/2024|-6868.6|-942.23|425000000000|490960000000|156500|1|2024-11-14|15/09/2024|-1075|-1190.98|462000000000|467130000000|110700|1|2024-08-14|15/06/2024|-3072.04|-2399.62|472860000000|472700000000|120000|1|2024-05-03|15/03/2024|-1970.31|-1948.61|415200000000|415130000000|113900|1|2024-02-06|15/12/2023|-3309.9|-3309.9|259800000000|259770000000|80000|1|2023-10-31|15/09/2023|-1489.37|-1467.25|550600000000|547970000000|74900|1|2023-08-09|15/06/2023|-2115.85|-351.22|630900000000|630930000000|95600|1|2023-05-04|15/03/2023|-2025.63|-2025.63|669100000000|669050000000|97800|1|2023-02-06|15/12/2022|-6641.49|-6764.25|763850000000|763850000000|98200|1|2022-11-10|15/09/2022|677|-382.69|835000000000|840130000000|106500|1|2022-08-17|15/06/2022|2396.14|2459.6|1076900000000|1076900000000|137000|1|2022-04-29|15/03/2022|1748.04|1747.9|1121000000000|1120860000000|153500|1|2022-02-09|15/12/2021|-132|-132|938000000000|932950000000|141500|1|2021-11-05|15/09/2021|3823.78|3823.78|887000000000|885780000000|175500|1|2021-08-17|15/06/2021|1139.94|1394.8|827000000000|837900000000|163500|1|2021-05-17|15/03/2021|1052.73|931.94|784600000000|784870000000|129000|1|2021-02-11|15/12/2020|-1102|142.5|712400000000|727920000000|131000|1|2020-11-06|15/09/2020|213|69|723700000000|738650000000|84700|1
2025-04-07 06:45:04|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|028050|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7028050003|4141||3.76T|3760000000000|17970|1747971|-31|-29300|17800-18510|19200|196000000|1.04|5.03|9.97T|9970000000000|3861.88|660|3.44|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|28050|20|42000|21000|46|4|44|-0.0362|-0.2275|-0.0004|-0.2763|0.0258|12.5905|0.527|2025-05-19|15/03/2025||706.05||2276750000000|17970|1|2025-01-23|15/12/2024|576.96|683.59|2579000000000|2496330000000|18520|1|2024-10-24|15/09/2024|835.07|690.41|2317000000000|2314390000000|20100|1|2024-07-25|15/06/2024|1042.35|838.64|2686300000000|2581180000000|25050|1|2024-04-25|15/03/2024|826.45|826.45|2384700000000|2384700000000|26200|1|2024-01-31|15/12/2023|658.87|658.87|2827400000000|2827400000000|24050|1|2023-10-30|15/09/2023|766.84|766.84|2478200000000|2478200000000|26550|1|2023-07-27|15/06/2023|1431.91|1431.91|2785800000000|2785800000000|32600|1|2023-05-19|15/03/2023|901.28|905.11|2500000000000|2500000000000|28900|1|2023-01-30|15/12/2022|1043.28|1043.28|2939600000000|2939600000000|24600|1|2022-10-28|15/09/2022|619.32|766.35|2457900000000|2457900000000|23900|1|2022-08-16|15/06/2022|716.27|716.27|2493000000000|2489360000000|22200|1|2022-04-27|15/03/2022|584.09|584.09|2163000000000|2163080000000|24550|1|2022-01-27|15/12/2021|321.55|321.55|2514000000000|2513820000000|21550|1|2021-11-11|15/09/2021|551.15|514.48|1747000000000|1735260000000|22600|1|2021-08-17|15/06/2021|475.63|454.14|1696000000000|1695900000000|23050|1|2021-05-17|15/03/2021|551.5|525.94|1531000000000|1530930000000|19000|1|2021-01-28|15/12/2020|474.36|759|1855000000000|1855100000000|13300|1|2020-10-22|15/09/2020|355.43|375.78|1603000000000|1599460000000|11050|1|2020-07-28|15/06/2020|347.22|341.05|1674000000000|1676960000000|12100|1
2025-04-07 06:45:14|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|263750|KRW|Technology|Software \u0026 IT Services|South Korea|KR7263750002|643||2.05T|2049999999999.9998|30900|186638|8.49|-47650|30700-32500|33300|61419410|0.68|30.55|342.38B|342380000000|982.48|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|36895|20|53000|23000|34|4|31|0.0712|-0.2294|0.0044|2.0012|0.0763|150.3355|19.8897|2025-08-07|15/06/2025||-37.52||83650000000|30900|1|2025-05-08|15/03/2025||-9.06||84930000000|30900|1|2025-02-11|15/12/2024|762.5|-28.63|95700000000|83330000000|29400|1|2024-11-12|15/09/2024|-127.3|27.81|79500000000|80360000000|38250|1|2024-08-14|15/06/2024|148.67|143.34|81800000000|81780000000|44650|1|2024-05-10|15/03/2024|208.91|247.8|85400000000|85380000000|33450|1|2024-02-15|15/12/2023|-51|-57.98|84400000000|84310000000|33800|1|2023-11-09|15/09/2023|231.22|175.39|84900000000|84920000000|51900|1|2023-08-10|15/06/2023|-71.92|-70.28|78400000000|78330000000|56200|1|2023-05-15|15/03/2023|153.4|149.76|85800000000|85820000000|42800|1|2023-02-14|15/12/2022|-1636.69|-1636.69|103200000000|103150000000|45500|1|2022-11-09|15/09/2022|347.95|339.37|97300000000|97240000000|46100|1|2022-08-12|15/06/2022|522.53|509.62|94000000000|94010000000|59700|1|2022-05-18|15/03/2022|94.82|92.57|91400000000|91320000000|59400|1|2022-02-15|15/12/2021|169.8|169.35|118000000000|118000000000|95000|1|2021-11-18|15/09/2021|405|320.03|96400000000|96400000000|141000|1|2021-08-13|15/06/2021|46.12|15.4|88500000000|88500000000|68100|1|2021-05-14|15/03/2021|323.49|288.09|100900000000|100900000000|58100|1|2021-02-15|15/12/2020|5.69|84.83|105600000000|105670000000|361100|1|2020-11-12|15/09/2020|2285.34|457.64|118300000000|118300000000|39120|1
2025-04-07 06:45:23|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0007|-0.0196|-0.0065|-0.0806|0.0652|12.1422|0|2025-05-19|15/03/2025||372.81||376150000000|15020|1|2025-01-27|15/12/2024|563.48|419.91|344600000000|338740000000|16580|1|2024-11-14|15/09/2024|448.26|437.56|376000000000|365920000000|16720|1|2024-07-29|15/06/2024|738.84|738.84|337700000000|330590000000|14500|1|2024-05-08|15/03/2024|457.46|458.1|368390000000|368280000000|15280|1|2024-02-07|15/12/2023|384.59|379.39|325300000000|325210000000|16560|1|2023-11-08|15/09/2023|364.72|364.72|374000000000|373990000000|15390|1|2023-08-07|15/06/2023|441.35|447.98|331100000000|331070000000|15840|1|2023-05-15|15/03/2023|500.81|500.81|358110000000|358100000000|18320|1|2023-02-13|15/12/2022|204.83|364.2|334700000000|323110000000|21400|1|2022-11-10|15/09/2022|368.43|368.43|397620000000|397730000000|23550|1|2022-08-16|15/06/2022|146.77|146.77|311510000000|301970000000|25900|1|2022-05-16|15/03/2022|-64.43|-100.02|226900000000|226940000000|27900|1|2022-02-11|15/12/2021|158.36|158.36|242120000000|250450000000|25900|1|2021-11-11|15/09/2021|142.52|184.34|245200000000|247660000000|26700|1|2021-08-17|15/06/2021|103.12|56.38|203810000000|203620000000|26750|1|2021-05-17|15/03/2021|-245.68|-170.33|97400000000|97400000000|25950|1|2021-02-17|15/12/2020|-158.34|-160.79|131300000000|128870000000|25150|1|2020-11-05|15/09/2020|-116.25|-116.25|76600000000|78460000000|21650|1|2020-08-06|15/06/2020|-224.72|-205.89|34620000000|37440000000|22450|1
2025-04-07 06:45:30|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|302440|KRW|Healthcare|Pharmaceuticals|South Korea|KR7302440003|984||3.09T|3090000000000|37650|177152|-37.35|-61900|37100-38450|39400|78347293|1.18|-56.45|267.55B|267550000000|-697.93|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46500|7|60000|25000|23|4|20|-0.2013|-0.1155|0.045|-0.5769|0.647|4.966|29.825|2025-07-25|15/06/2025||-406.57||121000000000|37650|1|2025-05-09|15/03/2025||-382.37||118000000000|37650|1|2025-02-05|15/12/2024|-34.08|-439.42|157000000000|89000000000|48000|1|2024-10-24|15/09/2024|-290.52|-318.43|94000000000|94000000000|57800|1|2024-08-13|15/06/2024|-148.51|-337.93|26800000000|26900000000|58700|1|2024-05-02|15/03/2024|-178.58|-178.58|22300000000|22230000000|58600|1|2024-02-01|15/12/2023|54.28|54.28|90800000000|90800000000|63500|1|2023-10-26|15/09/2023|638.15|638.15|231800000000|231810000000|61100|1|2023-07-28|15/06/2023|-202.52|-202.52|26500000000|26330000000|74500|1|2023-05-12|15/03/2023|-179.99|-215.14|20600000000|20730000000|77900|1|2023-02-08|15/12/2022|366.09|366.09|140300000000|140300000000|78200|1|2022-10-31|15/09/2022|270.89|270.63|91100000000|91070000000|75200|1|2022-08-12|15/06/2022|600.78|600.78|138300000000|138170000000|126500|1|2022-05-13|15/03/2022|363.05|363.05|87100000000|87080000000|120000|1|2022-03-02|15/12/2021|2404.84|2404.84|450900000000|450930000000|146000|1|2021-12-01|15/09/2021|999.22|999.22|220800000000|220850000000|280500|1|2021-08-13|15/06/2021|690.33|690.33|144600000000|144700000000|285500|1|2021-05-14|15/03/2021|654.46||113000000000|112850000000|145500|1|2021-03-03|15/12/2020|677.29||67000000000|67000000000|||2021-03-03|15/09/2020|526.27||98690000000|||
2025-04-07 06:45:41|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|139480|KRW|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Korea|KR7139480008|21996||2.37T|2370000000000|85700|223251|30.58|-88800|84400-88800|88400|26787578|0.33|-3.71|29.02T|29020000000000|-22027.4|2000|2.26|2025-05-19 00:00:00|2025-05-19|strong_buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|86607|14|130000|62000|43|4|41|0.0018|0.0857|23.11|-12.3538|0.0236|-5.0552|0.2351|2025-05-19|15/03/2025||2434.33||7381050000000|85700|1|2025-02-11|15/12/2024|-22087.96|-22087.96|7249850000000|7288970000000|62600|1|2024-11-14|15/09/2024|843.2|3206.58|7508750000000|7745550000000|57200|1|2024-08-13|15/06/2024|-5465.06|-2592.25|7056000000000|7056000000000|60800|1|2024-05-16|15/03/2024|1017.33|1017.33|7207000000000|7206900000000|63300|1|2024-02-14|15/12/2023|-2004.6|-2004.6|7356000000000|7396440000000|80800|1|2023-11-14|15/09/2023|1575.99|1538.73|7710000000000|7743010000000|77700|1|2023-08-25|15/09/2022|7225.88|3828.27|7707000000000|7707000000000|72200|1|2023-08-15|15/06/2023|-3277.94|-3277.94|7271000000000|7271040000000|77700|1|2023-05-15|15/03/2023|417.68|417.68|7135000000000|7135130000000|86300|1|2023-02-14|15/12/2022|6353.85|6353.85|7475000000000|7474560000000|102500|1|2022-08-16|15/06/2022|-2960.6|-2960.6|7147000000000|7175650000000|105500|1|2022-05-17|15/03/2022|16993.49|30278.25|7004000000000|7003910000000|125000|1|2022-02-16|15/12/2021|2590.53|2590.53|6860150000000|6860150000000|130000|1|2021-11-18|15/09/2021|33596.88|33596.88|6312000000000|6311970000000|160500|1|2021-08-17|15/06/2021|-93|-92.78|5865000000000|5914390000000|175500|1|2021-05-17|15/03/2021|3281.95|3332.11|5896000000000|5972350000000|154000|1|2021-02-09|15/12/2020|-4298.3|-1942.1|5726500000000|5726620000000|172500|1|2020-11-12|15/09/2020|4190.75|4145.68|5907750000000|5906800000000|162000|1|2020-08-12|15/06/2020|11520.92|11520.96|5188000000000|5188000000000|122000|1
2025-04-07 06:45:51|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|000100|KRW|Healthcare|Pharmaceuticals|South Korea|KR7000100008|1999|Yuhan|8.21T|8210000000000.001|103100|1231019|42.58|-166900|101500-105300|109700|74999692|0.54|126.91|2.07T|2069999999999.9998|898.31|500|0.46|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|151917|12|220000|70000|46|4|44|0.247|-0.1199|22.9269|0.4955|0.0212|59.1061|2.6557|2025-05-19|15/03/2025||508.7||523750000000|103100|1|2025-02-12|15/12/2024|-283.82|320.35|496100000000|496080000000|135700|1|2024-10-28|15/09/2024|436.66|773.23|598900000000|598900000000|147400|1|2024-08-14|15/06/2024|392.06|392.06|528300000000|524800000000|87400|1|2024-04-30|15/03/2024|132.82|132.82|444600000000|443700000000|72900|1|2024-02-06|15/12/2023|1081.21|1081.21|437200000000|434960000000|59400|1|2023-10-31|15/09/2023|244.41|244.41|483100000000|481060000000|54381|1|2023-07-28|15/06/2023|105.25|105.25|495700000000|493370000000|65429|1|2023-05-15|15/03/2023|272.67|280.16|443000000000|441730000000|56900|1|2023-03-15|15/12/2022|461.39|461.39|450500000000|450540000000|47714|1|2022-11-14|15/09/2022|70.9|70.9|431750000000|431750000000|52698|1|2022-08-16|15/06/2022|442.13|401.02|483000000000|481330000000|53243|1|2022-04-28|15/03/2022|195.88|195.88|410900000000|409820000000|55238|1|2022-02-22|15/12/2021|219.39|219.39|424000000000|426420000000|51338|1|2021-10-28|15/09/2021|568.33|568.33|451500000000|451230000000|53212|1|2021-08-17|15/06/2021|451.01|451.01|433300000000|433210000000|60700|1|2021-04-29|15/03/2021|315.00|394.92|379000000000|379000000000|56754|1|2021-02-24|15/12/2020|175.67|175.67|461400000000|455880000000|53990|1|2020-11-12|15/09/2020|469.49|469.49|426240000000|424700000000|52982|1|2020-07-29|15/06/2020|1858.00|594.39|415500000000|413610000000|46318|1
2025-04-07 06:46:01|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|011070|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7011070000|10255||3.36T|3360000000000|130600|201969|-33.23|-305500|128600-136600|141900|23664507|0.53|7.5|21.2T|21200000000000|18985.14|2090|1.47|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|224815|27|350000|130000|47|4|44|-0.0161|-0.1094|-0.0057|1.0726|0.0811|32.698|0.3818|2025-07-23|15/06/2025||2891.2||4292620000000|130600|1|2025-05-19|15/03/2025||3173.44||4382760000000|130600|1|2025-03-13|15/12/2024|4517.7|4516.53|6626800000000|6602970000000|171400|1|2024-11-13|15/09/2024|4436.48|4832.95|5685060000000|5607890000000|166700|1|2024-08-14|15/06/2024|4178.25|4178.22|4555270000000|4555130000000|251000|1|2024-04-24|15/03/2024|5850.58|5850.98|4333620000000|4333750000000|187200|1|2024-01-25|15/12/2023|14822.26|14822.1|7558850000000|7565650000000|213500|1|2023-10-25|15/09/2023|5455|5555.52|4763600000000|4763750000000|226000|1|2023-08-15|15/06/2023|87|87.34|3907000000000|3907180000000|259500|1|2023-05-15|15/03/2023|3519.08|3519.27|4376000000000|4375950000000|281000|1|2023-01-25|15/12/2022|8643.79|8794.41|6547720000000|6545040000000|276000|1|2022-10-27|15/09/2022|12763.92|12764.56|5387000000000|5408350000000|285500|1|2022-08-16|15/06/2022|8704.71|8709.57|3702600000000|3702770000000|351000|1|2022-04-27|15/03/2022|11303.51|11198.71|3952000000000|3951850000000|370500|1|2022-01-26|15/12/2021|11102.06|11181.73|5723030000000|5723040000000|349000|1|2021-10-27|15/09/2021|9680.55|9647.06|3798000000000|3780780000000|201500|1|2021-08-17|15/06/2021|6223.29|5948.13|2354710000000|2354840000000|213000|1|2021-05-17|15/03/2021|10660.45|10645.66|3070250000000|3070160000000|195500|1|2021-02-25|15/12/2020|5115.11|5115.11|3842800000000|3829980000000|204000|1|2020-10-21|15/09/2020|1137.09|1137.11|2229810000000|2223870000000|164500|1
2025-04-07 06:46:11|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|011780|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7011780004|1450|Kumho Petro Chemical|2.81T|2810000000000|108300|163102|-13.72|-167000|107700-113800|115700|25984239|0.83|8.77|7.16T|7160000000000|13339.19|2200|1.9|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|155105|19|177000|120000|47|4|44|0.0158|0.4659|23.6832|-1.0937|0.0036|1.582|0.498|2025-08-01|15/06/2025||5173.65||1944060000000|108300|1|2025-05-06|15/03/2025||4156.06||1956870000000|108300|1|2025-02-04|15/12/2024|1639.19|4112.19|1807000000000|1801360000000|107200|1|2024-11-14|15/09/2024|3016|3126.17|1827950000000|1851760000000|106800|1|2024-08-14|15/06/2024|4698.81|4870.25|1852500000000|1852500000000|132500|1|2024-04-30|15/03/2024|3675.55|3797.28|1667500000000|1667380000000|138300|1|2024-01-29|15/12/2023|2321.53|2321.53|1515960000000|1515980000000|115200|1|2023-11-03|15/09/2023|3688.38|3688.38|1507000000000|1507000000000|117900|1|2023-08-04|15/06/2023|4293.34|4293.34|1578100000000|1578080000000|126000|1|2023-05-15|15/03/2023|4832.3|4832.3|1721000000000|1712680000000|130000|1|2023-02-08|15/12/2022|5291.59|5291.59|1645500000000|1645500000000|148000|1|2022-11-04|15/09/2022|7694.91|7555.92|1887000000000|1887060000000|134500|1|2022-08-16|15/06/2022|10439.42|10439.42|2243900000000|2243930000000|134500|1|2022-05-16|15/03/2022|13377.12|13377.12|2199100000000|2199070000000|148000|1|2022-02-10|15/12/2021|11021.03|11021.03|2172000000000|2172000000000|164000|1|2021-11-11|15/09/2021|21669.89|21669.89|2236000000000|2236110000000|162000|1|2021-08-17|15/06/2021|20913.92|20913.92|2199000000000|2198520000000|192500|1|2021-05-17|15/03/2021|17045.88|16975.08|1854500000000|1854400000000|244000|1|2021-02-09|15/12/2020|6691.05|6691.05|1370000000000|1369730000000|262000|1|2020-11-11|15/09/2020|5587.88|5587.88|1188300000000|1188150000000|136000|1
2025-04-07 06:46:22|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|086280|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7086280005|2305||8.71T|8710000000000.001|109700|186505|24.99|-151000|107600-112600|116100|75000000|0.82|9.02|28.41T|28410000000000|14584.8|3700|3.19|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|164375|17|200000|89000|46|4|44|0.0129|-0.027|0.0051|3.2048|0.027|51.9867|0.6832|2025-04-24|15/03/2025||4542||7207330000000|109700|1|2025-02-06|15/12/2024|1414.67|4213.42|7288000000000|7237190000000|142700|1|2024-10-31|15/09/2024|5114.67|4311.94|7469000000000|7469010000000|121500|1|2024-08-14|15/06/2024|4144.67|4173.33|7064000000000|7064000000000|109100|1|2024-04-25|15/03/2024|4057|4056.8|6586000000000|6585240000000|89000|1|2024-01-25|15/12/2023|3297|3330.67|6517000000000|6517140000000|84250|1|2023-10-26|15/09/2023|3252.53|3280|6330000000000|6330030000000|85950|1|2023-07-28|15/06/2023|3848.53|3875.96|6534800000000|6534910000000|88600|1|2023-05-15|15/03/2023|3750.53|3781.77|6301000000000|6300920000000|163900|1|2023-01-30|15/12/2022|4784.5|4784.5|6812000000000|6811870000000|91600|1|2022-10-28|15/09/2022|3146.5|3146.5|7014000000000|7014020000000|82250|1|2022-08-16|15/06/2022|4054.5|4054.27|6863000000000|6862970000000|95000|1|2022-04-28|15/03/2022|3895.87|3895.87|6293000000000|6293070000000|201500|1|2022-01-26|15/12/2021|3409.79|3409.79|5844000000000|5843550000000|157500|1|2021-11-11|15/09/2021|2445.87|2445.87|5404000000000|5404030000000|157000|1|2021-08-17|15/06/2021|5708.8|2854.4|5467000000000|5467060000000|187500|1|2021-04-23|15/03/2021|1728.67|1728.67|5065000000000|5065600000000|187000|1|2021-02-04|15/12/2020|4490.00|2364.5|4879000000000|4748990000000|212500|1|2020-10-28|15/09/2020|4327|2163.5|3668000000000|3667840000000|177000|1|2020-07-24|15/06/2020|1534.5|1534.5|3270000000000|3270160000000|117000|1
2025-04-07 06:46:32|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|006800|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7006800007|3229|Mirae Asset Daewoo Securities Co Ltd|4.68T|4680000000000|8790|707118|10.63|-10200|8620-9000|9350|577060574||5.94|14.82T|14820000000000|1574.08|250|2.67|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|11345|11|13000|10500|40|4|37|0.0059|0.2284|0.3978|0.306|0.3218|11.0639|2.9649|2025-08-07|15/06/2025||||737770000000|8790|1|2025-05-08|15/03/2025||||669980000000|8790|1|2025-02-07|15/12/2024||249.00|693000000000|497550000000|8400|1|2024-11-07|15/09/2024||263.00|764000000000|628280000000|9120|1|2024-08-14|15/06/2024||238.00|699000000000|699300000000|7860|1|2024-05-09|15/03/2024||246.00|678000000000|677750000000|7810|1|2024-01-31|15/12/2023||567|231000000000|231000000000|7890|1|2023-11-09|15/09/2023|597|597|524000000000|516000000000|7420|1|2023-08-10|15/06/2023||326.00|489000000000|488970000000|7020|1|2023-05-04|15/03/2023|383.61|319.00|640000000000|640000000000|6810|1|2023-02-01|15/12/2022|146.55|53.04|404500000000|404500000000|6810|1|2022-10-14|15/09/2022|167.86|164.3|451000000000|451000000000|6130|1|2022-06-29|15/06/2022|411.04|1388|576000000000|602700000000|6810|1|2022-05-05|15/03/2022|1162|1162|612000000000|601000000000|7940|1|2022-02-02|15/12/2021|285.47|55.28|589000000000|589000000000|8500|1|2021-10-15|15/09/2021|533.00|168.99|751000000000|766500000000|8570|1|2021-06-30|15/06/2021|451.57|451.57|843000000000|801600000000|9510|1|2021-05-06|15/03/2021|451.19|457.32|796000000000|776500000000|9680|1|2021-02-03|15/12/2020|234.35|234.35|669800000000|672870000000|9880|1|2020-10-16|15/09/2020|122.25|342.8|635000000000|634980000000|8540|1
2025-04-07 06:46:39|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|161390|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7161390000|6291||4.73T|4730000000000|37050|301254|-32.33|-63300|36250-38000|38800|121988753|0.63|4.67|9.41T|9410000000000|9137.14|2000|5.15|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52222|18|64000|34000|45|4|42|0.0157|0.0025|11.279|-0.4162|0.0137|7.1016|0.7438|2025-08-06|15/06/2025||2550.85||2431330000000|37050|1|2025-05-09|15/03/2025||2559.99||2215130000000|37050|1|2025-02-04|15/12/2024|356.94|2103.34|2531750000000|2323700000000|39000|1|2024-11-04|15/09/2024|2863.78|2381.25|2435000000000|2435000000000|35200|1|2024-08-08|15/06/2024|2559.37|2548.22|2318000000000|2317980000000|39150|1|2024-04-30|15/03/2024|2874.14|2874.28|2127000000000|2127050000000|58300|1|2024-02-05|15/12/2023|1482.34|1482.34|2232000000000|2232000000000|50800|1|2023-11-01|15/09/2023|2405.65|2405.65|2340000000000|2340020000000|38200|1|2023-07-28|15/06/2023|1101.89|1101.89|2263000000000|2262720000000|36550|1|2023-05-15|15/03/2023|743.05|743.01|2104000000000|2103650000000|34900|1|2023-02-02|15/12/2022|290.79|290.79|2264000000000|2263950000000|33500|1|2022-11-14|15/09/2022|1841.05|1841.06|2300000000000|2300000000000|33450|1|2022-08-16|15/06/2022|2566.15|2566.15|2040000000000|2040000000000|39400|1|2022-04-29|15/03/2022|805.33|805.33|1791000000000|1775010000000|34850|1|2022-02-04|15/12/2021|641.85|641.85|1889810000000|1889640000000|34450|1|2021-11-08|15/09/2021|1479.49|1479.49|1829000000000|1829080000000|41900|1|2021-08-17|15/06/2021|1295.87|1295.87|1806000000000|1806110000000|47500|1|2021-05-17|15/03/2021|1393.12|1393.12|1617000000000|1616930000000|48000|1|2021-02-05|15/12/2020|1158.81|1163.04|1768000000000|1767250000000|43700|1|2020-11-09|15/09/2020|1130.29|1130.29|1887000000000|1886610000000|32850|1
2025-04-07 06:46:48|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|097950|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7097950000|8450|CJ Cheiljedang|3.79T|3790000000000|238500|64710|-26.32|-407500|234500-242000|246000|16023187|0.52|27.52|29.36T|29360000000000|9247.92|6000|2.44|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|361462|13|410000|309000|46|4|44|0.0024|-0.4128|0.0045|3.5007|0.0239|56.1697|0.2968|2025-05-12|15/03/2025||7260||7439660000000|238500|1|2025-02-10|15/12/2024||11460.84|7490000000000|7490110000000|245000|1|2024-11-14|15/09/2024||13183|7414300000000|7469250000000|246500|1|2024-08-14|15/06/2024||9256.54|7238700000000|7238760000000|370000|1|2024-05-14|15/03/2024||8132.79|7216000000000|7216000000000|350000|1|2024-02-13|15/12/2023|6403.98|6403.98|7289400000000|7289240000000|296000|1|2023-11-13|15/09/2023|12537.46|12537.46|7443400000000|7443250000000|304500|1|2023-08-07|15/06/2023|3465.3|3465.3|7219400000000|7219310000000|294500|1|2023-05-08|15/03/2023|360.28|360.28|7071180000000|7071120000000|309500|1|2023-02-13|15/12/2022|3415.03|3950.48|7571070000000|7571060000000|345500|1|2022-11-14|15/09/2022|10997.38|10997.38|8011920000000|8011940000000|415500|1|2022-08-16|15/06/2022|11816.76|11816.76|7516600000000|7516680000000|416500|1|2022-05-12|15/03/2022|12754.95|13315.29|6979900000000|6979930000000|399000|1|2022-02-14|15/12/2021|8040.63|8016.61|6947800000000|6947870000000|376000|1|2021-11-11|15/09/2021|9905.16|9851.46|6854090000000|6854070000000|366000|1|2021-08-17|15/06/2021|11661.38|11661.38|6309200000000|6309160000000|445500|1|2021-05-14|15/03/2021|5436.4|10872.8|6178000000000|6178050000000|462000|1|2021-02-08|15/12/2020|1851.28|1851.28|6151400000000|6171040000000|443500|1|2020-11-05|15/09/2020|8982.58|9169.05|6342500000000|6342270000000|387000|1|2020-08-11|15/06/2020|7301.11|7279.15|5920900000000|5920930000000|427000|1
2025-04-07 06:46:57|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|014680|KRW|Basic Materials|Chemicals|South Korea|KR7014680003|637||1.24T|1240000000000|100200|83485|-49.93|-206000|99200-107400|112000|11065195|1.32|11.75|776.36B|776360000000|10979.77|2100|1.88|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|178500|12|240000|150000|42|4|39|0.0065|-0.0282|0.0158|0.2231|0.0337|17.7788|2.2829|2025-08-08|15/06/2025||2923.07||213650000000|100200|1|2025-05-08|15/03/2025||2780.41||204470000000|100200|1|2025-03-10|15/12/2024|2097.89|1580.04|188800000000|191000000000|121100|1|2024-11-13|15/09/2024|2757.03|3001.97|190600000000|190600000000|111500|1|2024-08-13|15/06/2024|3214.38|3068.42|199100000000|199080000000|156500|1|2024-05-14|15/03/2024|2860.38|2860.38|197900000000|197890000000|186000|1|2024-03-28|15/12/2023|1811.2|1410.35|191500000000|191330000000|200500|1|2023-11-16|15/09/2023|2612.97|2612.97|188300000000|188230000000|180600|1|2023-08-16|15/06/2023|2556.36|2556.36|194700000000|194750000000|184500|1|2023-05-15|15/03/2023|2479.06|2479.06|197300000000|197260000000|209500|1|2023-03-13|15/12/2022|3192.24|3192.24|216500000000|216500000000|198700|1|2022-11-11|15/09/2022|2998.61|2998.61|216000000000|216000000000|197000|1|2022-08-12|15/06/2022|4042.88|4042.88|230700000000|230700000000|215000|1|2022-05-18|15/03/2022|3612.95|3612.95|222200000000|222190000000|265500|1|2022-03-31|15/12/2021|1987.30|2986|207800000000|207770000000|236000|1|2021-11-18|15/09/2021|3835.92|3589|196500000000|196630000000|301000|1|2021-08-12|15/06/2021|3703.00|3066|187300000000|187270000000|289000|1|2021-05-12|15/03/2021|3703.00|2786|177000000000|177000000000|241500|1|2021-02-05|15/12/2020|1701.00|1397|159100000000|159130000000|204000|1|2020-11-12|15/09/2020|3567.00|2765|164700000000|165000000000|150000|1
2025-04-07 06:47:04|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|37|0.0125|0.0471|0.0115|1.4226|0.093|12.1522|0|2025-05-08|15/03/2025||||581080000000|42200|1|2025-02-14|15/12/2024|||477800000000|450890000000|46750|1|2024-11-14|15/09/2024|||562000000000|546070000000|44400|1|2024-08-14|15/06/2024|||595000000000|572150000000|43700|1|2024-05-14|15/03/2024|||600000000000|594290000000|39000|1|2024-02-15|15/12/2023||4710|219000000000|219060000000|38550|1|2023-11-02|15/09/2023|5983|5983|453000000000|452980000000|36450|1|2023-08-08|15/06/2023|6568|6568|414000000000|414000000000|36900|1|2023-05-05|15/03/2023|2828.92|3585|576000000000|576000000000|34350|1|2023-01-26|15/12/2022|115.96|1215.85|248000000000|248000000000|35400|1|2022-11-09|15/09/2022|1382.44|1532.63|360000000000|367330000000|33550|1|2022-08-16|15/06/2022|1532.13|1639.39|369000000000|369000000000|35700|1|2022-05-06|15/03/2022|1699.64|1551.07|417000000000|417000000000|39600|1|2022-01-27|15/12/2021|1608.41|1223.47|434000000000|433000000000|40450|1|2021-11-10|15/09/2021|3004.00|1853.71|596000000000|575000000000|48100|1|2021-08-17|15/06/2021|2246.45|2246.45|583000000000|552600000000|47000|1|2021-05-07|15/03/2021|3156.01|2562.08|631000000000|631000000000|43300|1|2021-05-07|15/12/2020|1328.41|1959.67|401000000000|415260000000|43300|1|2020-11-11|15/09/2020|2528.1|1845.34|525000000000|491760000000|33950|1|2020-08-10|15/06/2020|1399.17|1382.82|384900000000|397560000000|31100|1
2025-04-07 06:47:13|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|112040|KRW|Technology|Software \u0026 IT Services|South Korea|KR7112040001|413||1.01T|1010000000000|27400|264694|-52.71|-58800|27250-29250|29850|33727778|0.56|6.67|711.87B|711870000000|5604|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48000|4|53000|38000|37|4|34|0.0244|2.3344|-0.0122|-0.9547|0.1019|63.0097|6.9262|2025-08-06|15/06/2025||||185100000000|27400|1|2025-05-07|15/03/2025||||172600000000|27400|1|2025-02-12|15/12/2024||1648|165000000000|128800000000|42200|1|2024-11-06|15/09/2024||2501|214200000000|243570000000|40100|1|2024-08-14|15/06/2024||-613.68|171200000000|191730000000|31050|1|2024-05-08|15/03/2024||-291.78|161000000000|161100000000|48050|1|2024-02-07|15/12/2023||1303|118400000000|118040000000|49950|1|2023-11-08|15/09/2023||687.80|235750000000|235750000000|44500|1|2023-08-08|15/06/2023||974.79|159300000000|159200000000|42000|1|2023-05-10|15/03/2023|-908.8|1262|93950000000|93950000000|53500|1|2023-02-15|15/12/2022|-1996.04|-1681|115050000000|111700000000|42300|1|2022-10-25|15/09/2022|-2527.04|1154|108290000000|108220000000|50800|1|2022-08-16|15/06/2022|-977.41|1222|109000000000|108990000000|69300|1|2022-05-12|15/03/2022|-55.81|484.55|131000000000|131010000000|69700|1|2022-02-09|15/12/2021|7527.53|387.00|129000000000|204630000000|144400|1|2021-11-17|15/09/2021|500.00|405.00|76200000000|76200000000|206400|1|2021-08-17|15/06/2021|1103.00|423.00|68900000000|68900000000|63000|1|2021-05-14|15/03/2021|1402.00|380.00|76000000000|76000000000|26800|1|2021-02-10|15/12/2020|-313.59|100.5|47000000000|47000000000|20150|1|2020-11-11|15/09/2020|-515.54|125.5|23700000000|23700000000|21650|1
2025-04-07 06:47:22|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|024110|KRW|Financials|Banking Services|South Korea|KR7024110009|11887||11.34T|11340000000000|13780|1063422|3.98|-15870|13440-14020|14220|797425867||4.58|8.74T|8740000000000|3105.94|1065|7.49|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|15779|20|19000|10500|46|4|44|0.012|0.0317|0.4311|0.088|0.0291|5.2332|1.4055|2025-05-05|15/03/2025||926.8||2111780000000|13780|1|2025-03-18|15/12/2024|586.78|648.38|1818000000000|1983370000000|15800|1|2024-11-01|15/09/2024|1040.86|998.08|2181000000000|2176240000000|14100|1|2024-08-14|15/06/2024|789.86|762.64|2051000000000|2043850000000|13620|1|2024-04-29|15/03/2024|927.78|927.78|2109000000000|2081760000000|13850|1|2024-02-08|15/12/2023|698.49|697.31|1891000000000|1941330000000|13310|1|2023-10-27|15/09/2023|869.77|893.68|2019380000000|2036120000000|11560|1|2023-07-25|15/06/2023|832.64|825.63|2100410000000|2123990000000|10160|1|2023-04-27|15/03/2023|901.1|949.11|2182940000000|2072850000000|10070|1|2023-02-07|15/12/2022|969.17|969.17|2303540000000|2285920000000|10030|1|2022-10-28|15/09/2022|995|1001.19|1891000000000|1961900000000|10450|1|2022-07-28|15/06/2022|734.05|721.3|1919130000000|1915330000000|9320|1|2022-04-28|15/03/2022|825.33|813.63|1780180000000|1742730000000|11000|1|2022-02-04|15/12/2021|749.68|749.08|1705630000000|1682450000000|10350|1|2021-10-22|15/09/2021|763.38|840.21|1748260000000|1740540000000|11250|1|2021-08-17|15/06/2021|779.37|850.77|1719390000000|1706180000000|10250|1|2021-04-26|15/03/2021|797.54|744.72|1570900000000|1569190000000|9300|1|2021-02-08|15/12/2020|566.33|421.05|1568950000000|1550750000000|8230|1|2020-10-23|15/09/2020|519.76|516.25|1510900000000|1518930000000|8450|1|2020-07-27|15/06/2020|484.39|424.74|1606000000000|1580250000000|8250|1
2025-04-07 06:47:31|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|267250|KRW|Energy|Oil \u0026 Gas|South Korea|KR7267250009|56||5.06T|5060000000000|67600|172993|-4.35|-88200|67000-69300|71600|70668430|0.76|10.38|67.77T|67769999999999.99|7202.95|3600|5.03|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|110000|4|120000|100000|34|4|32|-0.002|21.9328|0.0095|-8.685|0.0574|16.6896|0.4222|2025-04-24|15/03/2025||4049|||67600|1|2025-02-06|15/12/2024||755.00|16634000000000|17031500000000|81500|1|2024-11-01|15/09/2024||4273|16599000000000|16599000000000|79800|1|2024-08-14|15/06/2024||4599|17555000000000|16832000000000|81000|1|2024-04-25|15/03/2024||5164|16514000000000|16514000000000|64900|1|2024-02-06|15/12/2023||4453|16713000000000|16712930000000|73600|1|2023-10-26|15/09/2023||4214|13723000000000|13723000000000|60800|1|2023-07-27|15/06/2023||4627|15621150000000|15621150000000|61100|1|2023-05-16|15/03/2023|879.16|5261|15274000000000|14849000000000|58100|1|2023-02-07|15/12/2022|1732.62|1699|15803000000000|15803000000000|60100|1|2022-10-27|15/09/2022|3393.35|1466|17287000000000|17287000000000|56200|1|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000|59700|1|2022-05-17|15/03/2022|4773.00|133.60|11297000000000|11296870000000|59800|1|2022-02-07|15/12/2021|-2279.09|8303|8475000000000|8475130000000|49650|1|2021-11-18|15/09/2021|53.00|6234|7277750000000|7278000000000|59000|1|2021-08-17|15/06/2021|-1789.83|4910|6330150000000|6330150000000|67800|1|2021-05-17|15/03/2021|10721.00|2522.5|6075750000000|6041880000000|73400|1|2021-03-03|15/12/2020|-26013.00|5352|4611000000000|4611000000000|54100|1|2020-11-12|15/09/2020|176.00|11076|4578000000000|4577950000000|51400|1|2020-09-02|15/06/2020|-15923.00|11500.5|4006000000000|4006000000000|45200|1
2025-04-07 06:47:38|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|383220|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7383220001|658||2.37T|2370000000000|60800|66162|-15.78|-76400|59400-62300|63100|37626858|0.59|6.99|1.9T|1900000000000|9503.63|1700|2.69|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|85364|11|100000|65000|19|4|16|0.0004|-0.0321|-0.0014|0.2379|0.0541|9.4378|2.5206|2025-07-25|15/06/2025||1671.86||395010000000|60800|1|2025-05-06|15/03/2025||2505.45||498700000000|60800|1|2025-02-07|15/12/2024|2797.94|2867.2|546800000000|579760000000|67000|1|2024-11-14|15/09/2024|2182.31|2966.04|451000000000|451000000000|51100|1|2024-08-14|15/06/2024|1936.83|2482|391000000000|391000000000|50500|1|2024-04-30|15/03/2024||3323|507000000000|505800000000|66000|1|2024-02-07|15/12/2023||4147|583000000000|583000000000|72100|1|2023-10-27|15/09/2023||3516|492800000000|491120000000|91900|1|2023-07-28|15/06/2023||2371|405500000000|405270000000|102500|1|2023-05-31|15/03/2023|3110.53|3159|497400000000|495560000000|131700|1|2023-02-01|15/12/2022|4347.19|3850.72|558900000000|558860000000|151700|1|2022-11-14|15/09/2022|2882.16|2885.32|441700000000|437440000000|157500|1|2022-08-31|15/06/2022|1824.01|1824.01|371400000000|371240000000|140000|1|2022-06-01|15/03/2022|2520.74|1918|437000000000|437040000000|146000|1|2022-03-02|15/12/2021|16866.94|12516|563000000000|563090000000|178000|1|2021-12-01|15/09/2021|9292.00|6104|328950000000|328950000000|166000|1|2021-09-01|15/06/2021|4147.8|6393|312400000000|312300000000|144600|1|2021-06-02|15/03/2021|||285700000000|281730000000|98500|1|2021-03-03|15/12/2020||||345300000000|||
2025-04-07 06:47:49|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|006360|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7006360002|3778||1.42T|1420000000000|15580|364694|4.56|-21750|15550-16450|16750|84888895|0.88|5.79|12.86T|12860000000000|2892.82|300|1.79|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22725|20|28000|15500|46|4|44|0.0045|-0.1652|-0.0009|0.0375|0.0151|58.5197|0.2345|2025-05-19|15/03/2025||797.00||3115280000000|15580|1|2025-02-05|15/12/2024|-399.02|-751.09|3386000000000|3299410000000|17500|1|2024-10-31|15/09/2024||380.55|3109000000000|3108300000000|17870|1|2024-08-13|15/06/2024|475.31|475.31|3297000000000|3297100000000|20050|1|2024-04-26|15/03/2024|1576.64|1576.64|3071000000000|3071050000000|14920|1|2024-01-31|15/12/2023|-1198.98|-1198.98|3321000000000|3321180000000|15090|1|2023-10-30|15/09/2023|4.84|4.84|3108000000000|3107800000000|13250|1|2023-07-26|15/06/2023|-3506.78|-3506.78|3495000000000|3495030000000|14410|1|2023-05-15|15/03/2023|1622.22|1622.22|3513000000000|3512870000000|21100|1|2023-01-25|15/12/2022|615.97|615.97|3922000000000|3855920000000|23850|1|2022-11-14|15/09/2022|1235.38|1235.38|2953000000000|2953010000000|24250|1|2022-08-16|15/06/2022|1680.87|1680.87|3048000000000|3047970000000|33200|1|2022-05-16|15/03/2022|1690.76|1690.76|2376000000000|2375980000000|39700|1|2022-01-26|15/12/2021|309.88|841.74|2619000000000|2619010000000|39050|1|2021-10-27|15/09/2021|1559.47|1762.49|2172000000000|2222870000000|42350|1|2021-08-17|15/06/2021|691.69|1427.65|2232000000000|2297870000000|41750|1|2021-05-17|15/03/2021|1473.59|1314.19|2014000000000|2011300000000|43450|1|2021-02-25|15/12/2020|160.68|464.93|2817000000000|2815470000000|36350|1|2020-10-21|15/09/2020|1103.67|1300.17|2320000000000|2358750000000|27500|1|2020-07-29|15/06/2020|1011.47|1037.79|2547000000000|2547130000000|26400|1
2025-04-07 06:47:58|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|326030|KRW|Healthcare|Pharmaceuticals|South Korea|KR7326030004|241||8.01T|8010000000000|95800|274182|9.62|-130000|95700-99100|102300|78313250|0.93|33.99|547.6B|547600000000|3074.04|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|141176|17|170000|70000|25|4|22|-0.0375|1.5505|0.0048|0.9296|4.4199|2.05|2220.9473|2025-08-07|15/06/2025||361.15||169600000000|95800|1|2025-05-08|15/03/2025||262.38||156490000000|95800|1|2025-02-06|15/12/2024|2380.32|67.49|163000000000|150450000000|108400|1|2024-11-08|15/09/2024|80.57|123.44|136600000000|136650000000|114700|1|2024-08-08|15/06/2024|313.61|107.24|134000000000|134000000000|85500|1|2024-05-09|15/03/2024|123.86|123.86|114000000000|114000000000|89500|1|2024-01-29|15/12/2023|111.73|111.73|126800000000|126840000000|88000|1|2023-11-09|15/09/2023|-235.08|-235.08|90300000000|90250000000|87600|1|2023-08-10|15/06/2023|-298.03|-298.03|77000000000|76990000000|99300|1|2023-05-10|15/03/2023|-288.49|-288.49|60800000000|60810000000|71300|1|2023-02-09|15/12/2022|-560.06|-560.06|62800000000|62840000000|71800|1|2022-11-10|15/09/2022|-191.54|-191.54|88800000000|88800000000|63200|1|2022-08-16|15/06/2022|-579.72|-579.74|53400000000|53400000000|79200|1|2022-05-11|15/03/2022|-323.76|-449.62|41100000000|41100000000|85900|1|2022-02-08|15/12/2021|601.82|601.82|230700000000|230700000000|78800|1|2021-11-18|15/09/2021|-565.00|-491.72|24000000000|24000000000|101500|1|2021-08-13|15/06/2021|-855.51|-725.51|23990000000|24000000000|124000|1|2021-05-12|15/03/2021|1647.00|-424.08|140000000000|140000000000|106500|1|2021-03-03|15/12/2020|-746.04|-746.04|16100000000|16100000000|112000|1|2020-12-02|15/09/2020|-805.74|-805.74|3920000000||177500|1
2025-04-07 06:48:08|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|005830|KRW|Financials|Insurance|South Korea|KR7005830005|4442||5.17T|5170000000000|82400|205478|-14.4|-124000|81700-83700|86100|60043469|0.16|2.81|18.32T|18320000000000|30837.56|6800|7.9|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|132889|18|170000|120000|41|4|39|0.0081|-0.0216|28.8091|0.229|0.0086|7.0572|0.3356|2025-05-09|15/03/2025||7727.02||3168010000000|82400|1|2025-03-13|15/12/2024|3671.7|5627.65|3012350000000|3114210000000|97200|1|2024-11-14|15/09/2024|7558.97|7164.09|3056440000000|3056440000000|105400|1|2024-08-14|15/06/2024|9004.42|9004.42|3089140000000|3089140000000|106600|1|2024-05-16|15/03/2024|9717.02|9717.02|3178670000000|3178670000000|104100|1|2024-02-23|15/12/2023|4347.73|4347.73|2936330000000|2936330000000|93600|1|2023-11-10|15/09/2023|6161.23|6079.53|2986450000000|2986450000000|82800|1|2023-08-11|15/06/2023|7876.84|7876.84|2928150000000|2928150000000|78000|1|2023-05-30|15/03/2023|7417.4|6762.5|2901300000000|2901300000000|78700|1|2023-02-24|15/12/2022|2724.1|2581.71|3778570000000|3778570000000|72500|1|2022-11-11|15/09/2022|4237.77|4035.17|3685000000000|3685180000000|55400|1|2022-08-12|15/06/2022|4706.58|4665.66|3615160000000|3615070000000|63000|1|2022-05-23|15/03/2022|4662.6|4662.6|3546000000000|3545860000000|63100|1|2022-02-18|15/12/2021|2179.48|2179.48|3591000000000|3590850000000|61800|1|2021-11-12|15/09/2021|3624.87|2692.85|3469950000000|3419810000000|55800|1|2021-08-13|15/06/2021|3324.87|3622.69|3396000000000|3376360000000|58000|1|2021-06-01|15/03/2021|2686.19|3009.98|3316000000000|3316900000000|50700|1|2021-02-19|15/12/2020|990.14|1609.95|3273000000000|3237600000000|38400|1|2020-11-13|15/09/2020|1572.6|1583.95|3218000000000|3269460000000|47050|1|2020-08-14|15/06/2020|3509.42|2816.4|3119170000000|3227900000000|49300|1
2025-04-07 06:48:16|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|271560|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7271560005|1464||4.63T|4630000000000|114700|126732|18.05|-123500|111500-115800|117200|39528788|0.33|8.88|3.1T|3100000000000|13271.15|2500|2.13|2025-05-19 00:00:00|2025-05-19|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|132529|17|170000|102000|33|4|31|-0.0087|0.0304|-0.0017|0.6022|0.0274|25.869|1.8723|2025-05-19|15/03/2025||2281.22||786920000000|114700|1|2025-02-11|15/12/2024|6436.28|3151.57|861800000000|851010000000|104500|1|2024-10-22|15/09/2024|2532.32|2727.94|774900000000|774600000000|99500|1|2024-07-16|15/06/2024|1972.77|1972.77|719300000000|719220000000|91900|1|2024-05-16|15/03/2024|2373.86|2373.86|748400000000|747620000000|91300|1|2024-02-07|15/12/2023|2814.17|2784.36|768400000000|768940000000|92200|1|2023-10-17|15/09/2023|2707.21|2707.29|766300000000|766040000000|128900|1|2023-08-16|15/06/2023|2062.29|2062.29|713900000000|713930000000|125600|1|2023-05-15|15/03/2023|1929.18|1935.22|663800000000|661820000000|143100|1|2023-03-15|15/12/2022|4124.68|4125.73|851600000000|851680000000|127500|1|2022-11-14|15/09/2022|2136.8|2140.25|741100000000|741080000000|103000|1|2022-08-16|15/06/2022|1720.31|1708.09|627400000000|620170000000|104500|1|2022-05-17|15/03/2022|1943.51|1974.25|653160000000|651340000000|92000|1|2022-02-15|15/12/2021|1823.32|1876.05|630000000000|629480000000|99600|1|2021-11-18|15/09/2021|1850.93|1858.96|625300000000|626940000000|108500|1|2021-08-17|15/06/2021|981.4|981.33|501700000000|501760000000|116500|1|2021-05-17|15/03/2021|1810.72|1810.75|602000000000|602080000000|121000|1|2021-03-03|15/12/2020|1466.49|1466.49|577800000000|579960000000|130500|1|2020-11-12|15/09/2020|1933.44|1933.47|597400000000|597280000000|116000|1|2020-09-02|15/06/2020|1614.81|1614.86|515100000000|515080000000|139500|1
2025-04-07 06:48:25|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|008770|KRW|Industrials|Transport Infrastructure|South Korea|KR7008770000|1660|Hotel Shilla|1.53T|1530000000000|37950|112586|-36.2|-60700|37900-39700|40500|37853593||||||||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43100|20|68000|30000|46|4|44|-0.0042|-0.2092|-0.0023|-1.1881|0.026|-19.047|0.8034|2025-05-19|15/03/2025||42.02||992510000000|37950|1|2025-01-24|15/12/2024|-1679.62|451.49|948000000000|1023930000000|38950|1|2024-11-01|15/09/2024|-605.53|-594.58|1016000000000|1016080000000|44600|1|2024-08-14|15/06/2024|724.66|582.53|1003000000000|1002680000000|46800|1|2024-04-30|15/03/2024|-41.76|-42.29|981000000000|980890000000|58800|1|2024-01-26|15/12/2023|-1466.98|-1466.98|938000000000|937830000000|59500|1|2023-10-27|15/09/2023|-86.93|-86.48|1012000000000|1011900000000|69900|1|2023-07-28|15/06/2023|1877.98|1877.98|867000000000|866960000000|71900|1|2023-05-15|15/03/2023|1405.68|1398.38|752000000000|750120000000|80700|1|2023-01-26|15/12/2022|-2161.37|-2161.37|1299900000000|1299950000000|82200|1|2022-10-28|15/09/2022|362.83|268.59|1362000000000|1355960000000|71100|1|2022-08-16|15/06/2022|640.51|655.97|1166000000000|1165930000000|72200|1|2022-04-29|15/03/2022|-199.3|-167.64|1094000000000|1094220000000|81300|1|2022-01-28|15/12/2021|466.93|462.85|1129900000000|1125150000000|70000|1|2021-10-22|15/09/2021|-30.48|-30.41|969000000000|974430000000|89800|1|2021-08-17|15/06/2021|318.24|314.97|953400000000|953230000000|90000|1|2021-05-17|15/03/2021|-38.98|-39.15|727130000000|727110000000|92600|1|2021-01-29|15/12/2020|-2947.22|-2440.46|841900000000|842010000000|82800|1|2020-10-23|15/09/2020|-725.82|-732.46|879520000000|879710000000|76700|1|2020-07-31|15/06/2020|-1758.3|-1769.24|523000000000|522990000000|71500|1
2025-04-07 06:48:33|09123|44107|/equities/hanjinkal|KRX300/KOSPI|180640|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7180640005|25||5.38T|5380000000000|78500|45328|28.07|-94900|76300-79000|80900|66852535|0.37|10.92|292.16B|292160000000|7434.26|360|0.44|2025-04-07 00:00:00|2025-04-07|strong_sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|||||35|4|26|-0.0155|-1.8326|-0.1476|2.7841|0.0114|-18.474|7.2331|2025-05-19|15/03/2025|||||78500|1|2025-04-07|15/12/2024|||||80900|1|2024-11-14|15/09/2024|||||75800|1|2024-08-14|15/06/2024|||||64600|1|2024-05-13|15/03/2024|||||64000|1|2024-01-30|15/12/2023|||||74100|1|2023-11-16|15/09/2023|||||50800|1|2023-08-17|15/06/2023|||||46650|1|2023-05-15|15/03/2023|807||62370000000||41450|1|2023-03-14|15/12/2022|653.72|6260.06|57570000000||47900|1|2022-11-11|15/09/2022|1806|-1171.88|56530000000||40350|1|2022-08-12|15/06/2022|1740.93|-1196.91|45030000000||61000|1|2022-05-17|15/03/2022|1527|-1013.46|108600000000||55300|1|2022-04-04|15/12/2021|2364.61|-116.66|119900000000|210610000000|62800|1|2021-11-18|15/09/2021|-412|-371.43|99740000000|210640000000|55800|1|2021-08-13|15/06/2021|-454.34|-454.34|101100000000|87840000000|66000|1|2021-05-17|15/03/2021|-129.47|-129.47|74580000000|411030000000|59900|1|2021-04-05|15/12/2020|1493.99|1493.99|83080000000|88960000000|57400|1|2020-11-12|15/09/2020|-1076.04|-1076.04|109090000000|109090000000|88200|1|2020-08-12|15/06/2020|-521.54|-521.54|48160000000|300600000000|82500|1
2025-04-07 06:48:43|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|196170|KRW|Healthcare|Pharmaceuticals|South Korea|KR7196170005|145||19.35T|19350000000000|337500|618578|115.53|-459500|332000-350000|363000|53295120|1.25|306.1|102.85B|102850000000|1172.04|||2025-04-07 00:00:00|2025-04-07|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|565000|3|730000|400000|33|4|24|0.174|-0.774|-0.4338|-1.2493|0.1808|54.6863|73.56|2025-05-19|15/03/2025||||17700000000|337500|1|2025-04-07|15/12/2024||||40800000000|363000|1|2024-11-14|15/09/2024|||6000000000|6000000000|421500|1|2024-08-14|15/06/2024|||||292500|1|2024-05-13|15/03/2024|||||170200|1|2024-02-28|15/12/2023|||||157500|1|2023-11-16|15/09/2023|||||72300|1|2023-08-15|15/06/2023|||||46300|1|2023-05-15|15/03/2023|-155.04||10340000000||44100|1|2023-03-01|15/12/2022|-25.39|277.00|6000000000|6000000000|37650|1|2022-11-11|15/09/2022|-136.67|275.00|5540000000|27800000000|37100|1|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000|61583|1|2022-05-17|15/03/2022|134.63|258.00|7060000000|26700000000|41417|1|2022-04-04|15/12/2021|478|142.00|16730000000|21200000000|56200|1|2021-11-18|15/09/2021|-478.00|131.00|6190000000|20200000000|58333|1|2021-08-17|15/06/2021|20.00|112.00|6320000000|19200000000|81200|1|2021-05-17|15/03/2021|19.85|8.00|11880000000|11900000000|72800|1|2021-03-03|15/12/2020|-241.13||5100000000||73056|1|2020-11-12|15/09/2020|137||14010000000||86111|1|2020-08-12|15/06/2020|87.52||13440000000||106444|1
2025-04-07 06:48:53|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138930|KRW|Financials|Banking Services|South Korea|KR7138930003|114||3.17T|3170000000000|9450|1019567|22.57|-12300|9360-9770|9950|318383519||4.58|5.01T|5010000000000|2174|650|6.53|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|12672|16|15500|5050|47|4|44|0.0015|-0.1269|0.2893|-0.2146|0.039|4.0564|1.0527|2025-07-24|15/06/2025||637.02||835800000000|9450|1|2025-04-24|15/03/2025||665.05||854980000000|9450|1|2025-02-06|15/12/2024|302.68|187.55|783000000000|812450000000|11920|1|2024-10-30|15/09/2024|664.51|623.64|813000000000|812980000000|9840|1|2024-07-31|15/06/2024|757.72|1001.24|880600000000|873400000000|9510|1|2024-04-30|15/03/2024|773.58|772.02|857000000000|855790000000|8470|1|2024-02-05|15/12/2023|-82.97|-82.97|816000000000|816060000000|7860|1|2023-10-31|15/09/2023|633.91|628.76|773000000000|773020000000|6810|1|2023-07-26|15/06/2023|620.32|607.26|802000000000|794540000000|6580|1|2023-05-02|15/03/2023|784.57|782.92|839610000000|825540000000|6640|1|2023-02-02|15/12/2022|144.2|136.62|810000000000|809920000000|7080|1|2022-10-27|15/09/2022|781.63|786.18|791100000000|771330000000|6250|1|2022-07-28|15/06/2022|703.57|704.23|802000000000|798700000000|6660|1|2022-05-03|15/03/2022|849.59|849.59|828000000000|827990000000|7890|1|2022-02-14|15/12/2021|146.55|146.55|732000000000|731930000000|8500|1|2021-11-03|15/09/2021|847.09|748.55|821000000000|809320000000|8770|1|2021-07-29|15/06/2021|844.65|846.49|831000000000|810560000000|7670|1|2021-04-29|15/03/2021|592.39|591.22|721000000000|721070000000|7330|1|2021-02-09|15/12/2020|220.96|121.37|681000000000|628500000000|5810|1|2020-10-29|15/09/2020|418.8|404.34|651000000000|651000000000|5760|1
2025-04-07 06:49:03|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|010060|KRW|Basic Materials|Chemicals|South Korea|KR7010060002|58||1.27T|1270000000000|62000|98748|-32.66|-107300|61400-65200|67600|18732917|1.04|13.32|3.58T|3580000000000|5076.85|2200|3.25|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|99000|4|110000|90000|47|4|44|0.0043|16.3308|0.0151|-2.4654|0.0356|16.6729|0.6068|2025-07-23|15/06/2025||||1025800000000|62000|1|2025-04-24|15/03/2025||||964900000000|62000|1|2025-02-10|15/12/2024|||853950000000|853950000000|82400|1|2024-11-14|15/09/2024|||908900000000|908900000000|56600|1|2024-08-14|15/06/2024|||949900000000|949950000000|73000|1|2024-04-30|15/03/2024|||865000000000|942830000000|96300|1|2024-02-07|15/12/2023||4158|675300000000|675300000000|110200|1|2023-10-26|15/09/2023||4158|690300000000|690200000000|90900|1|2023-07-27|15/06/2023||4158|594300000000|594300000000|113100|1|2023-05-15|15/03/2023|8337.53|4158|719600000000|719500000000|95200|1|2023-02-07|15/12/2022|15686.44|8770|1327800000000|1327800000000|74539|1|2022-10-26|15/09/2022|9935.59|5723|1282500000000|1282500000000|79863|1|2022-08-12|15/06/2022|6154.98|6202|1055100000000|1055000000000|102511|1|2022-04-27|15/03/2022|5640.00|5454|1006000000000|1006030000000|99300|1|2022-02-08|15/12/2021|12166.33|3178|1014000000000|1014000000000|90800|1|2021-11-03|15/09/2021|7517.77|1949|889000000000|889000000000|126500|1|2021-08-13|15/06/2021|6099.37|3832|767200000000|767200000000|111000|1|2021-05-14|15/03/2021|1607.00|1924|573850000000|573850000000|116000|1|2021-02-09|15/12/2020|284.00|-55.00|564000000000|564070000000|106000|1|2020-10-28|15/09/2020|284.14|357.40|468000000000|468000000000|60300|1
2025-04-07 06:49:11|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|336260|KRW|Energy|Renewable Energy|South Korea|KR7336260005|347|Doosan Fuel Cell Co Ltd|949.5B|949500000000|13300|197372|-30.66|-27300|13300-14220|14500|65482679|2.26|-148.26|260.89B|260890000000|-103.87|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21812|8|25000|16000|22|4|20|-0.006|-0.0223|-0.0316|2.2841|0.8212|150.461|7.856|2025-05-09|15/03/2025||||58740000000|13300|1|2025-02-07|15/12/2024|-75.96|143.23|261600000000|258250000000|16200|1|2024-10-29|15/09/2024|-45.04|58.14|32000000000|127460000000|17500|1|2024-08-13|15/06/2024|-4.05|-4.06|86500000000|79900000000|18300|1|2024-04-30|15/03/2024|-0.8554|-0.85|31700000000|31800000000|20050|1|2024-02-14|15/12/2023|-113.44|-97.09|116200000000|116150000000|21300|1|2023-11-01|15/09/2023|-10|-10|45800000000|45800000000|16430|1|2023-07-26|15/06/2023|-3.48|-3.77|49000000000|49080000000|26650|1|2023-05-12|15/03/2023|28.52|25.67|49900000000|49950000000|29800|1|2023-02-08|15/12/2022|68.57|74.22|157200000000|157140000000|33350|1|2022-11-14|15/09/2022|16.62|16.62|29600000000|29730000000|36650|1|2022-08-12|15/06/2022|1.11|1.07|74060000000|74090000000|40350|1|2022-05-13|15/03/2022|-35.64|-38.6|51200000000|51150000000|37000|1|2022-03-02|15/12/2021|70.86|70.86|131190000000|131110000000|38800|1|2021-12-01|15/09/2021|82.28|82.28|122700000000|122810000000|49250|1|2021-08-13|15/06/2021|5.15|5.15|55600000000|55710000000|49500|1|2021-05-14|15/03/2021|-52.54|-52.54|72000000000|72000000000|39100|1|2021-03-03|15/12/2020|100.00|238.22|157700000000|157790000000|50800|1|2020-12-02|15/09/2020|101.06|47.42|174000000000|174000000000|47850|1|2020-09-02|15/06/2020|127.15|36.79|110100000000|110050000000|41946|1
2025-04-07 06:49:20|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000990|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7000990002|1994||1.7T|1700000000000|38000|387566|-11.04|-58900|37600-40100|41500|40983992|1.31|7.97|1.13T|1130000000000|5520.1|1230|2.96|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|49550|4|58000|39200|45|4|40|0.0088|-0.1172|26.5887|0.8141|0.0354|11.5744|1.2938|2025-05-09|15/03/2025||||300500000000|38000|1|2025-02-05|15/12/2024|||283000000000|273000000000|31350|1|2024-11-05|15/09/2024|||289000000000|289000000000|37350|1|2024-08-14|15/06/2024|||298000000000|281500000000|43150|1|2024-05-02|15/03/2024|||261500000000|261500000000|41400|1|2024-02-05|15/12/2023||1735|279000000000|279000000000|51200|1|2023-10-31|15/09/2023||2366|268000000000|268000000000|48750|1|2023-08-04|15/06/2023||3600||340000000000|57800|1|2023-05-12|15/03/2023|1756.94|3157|326000000000|326000000000|58600|1|2023-02-07|15/12/2022|1573.36|3205|397100000000|397070000000|45000|1|2022-11-14|15/09/2022|3930.59|2984|447400000000|447400000000|46150|1|2022-08-12|15/06/2022|3703.18|2859|435700000000|435800000000|42700|1|2022-05-17|15/03/2022|3651.00|2716|395000000000|391900000000|71300|1|2022-04-01|15/12/2021|2700.62|6011|367950000000|367900000000|74900|1|2021-11-18|15/09/2021|2132.00|5310|328400000000|328270000000|67400|1|2021-08-13|15/06/2021|1358.00||274850000000|274780000000|64300|1|2021-05-14|15/03/2021|848|848|243700000000|243800000000|57600|1|2021-02-09|15/12/2020|1083.00|776|227800000000|227800000000|59700|1|2020-11-12|15/09/2020|1083.00|1225|240600000000|240630000000|34300|1|2020-08-18|15/06/2020|1114|1114|241700000000|241700000000|36900|1
2025-04-07 06:49:29|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.0028|-0.4815|15.1615|-0.5539|0.0634|25.8603|0|2025-05-19|15/03/2025||833||911330000000|71900|1|2025-02-07|15/12/2024|137.47|924.89|1094900000000|1136760000000|52200|1|2024-10-29|15/09/2024|701|573.35|907000000000|907110000000|55400|1|2024-08-14|15/06/2024|566.98|578.61|891800000000|891870000000|55900|1|2024-04-30|15/03/2024|375.48|375.48|739950000000|739950000000|53700|1|2024-02-08|15/12/2023||522.64|1510000000000|1510000000000|48900|1|2023-11-07|15/09/2023|602.43|602.43|1007050000000|1007050000000|49050|1|2023-08-07|15/06/2023|109.77|109.77|733500000000|733570000000|49250|1|2023-05-15|15/03/2023|314.23|1489|568750000000|568750000000|52000|1|2023-02-14|15/12/2022|246.27|246.27|869000000000|868930000000|49000|1|2022-10-31|15/09/2022|299.82|299.82|609000000000|608970000000|45200|1|2022-08-16|15/06/2022|291.08|291.08|669000000000|705820000000|55500|1|2022-05-17|15/03/2022|385.01|385.01|640700000000|640810000000|47700|1|2022-02-14|15/12/2021|-117.81|-117.81|797000000000|796960000000|35450|1|2021-10-26|15/09/2021|150.17|150.17|445000000000|445030000000|31350|1|2021-08-17|15/06/2021|122.65|122.65|708500000000|701500000000|32450|1|2021-05-07|15/03/2021|133.37|133.37|612000000000|611940000000|33000|1|2021-02-09|15/12/2020|-624.65|-629.83|761710000000|764550000000|39250|1|2020-11-12|15/09/2020|101.53|101.53|514800000000|540760000000|24700|1|2020-08-12|15/06/2020|434|434|721000000000|721040000000|25100|1
2025-04-07 06:49:38|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|204320|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7204320006|3821||1.73T|1730000000000|34250|245585|4.5|-50000|34200-35700|36850|46957120|1.17|14.35|8.85T|8850000000000|2767|700|1.9|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52478|23|60000|41000|35|4|33|0.0078|-0.1731|0.0029|-0.994|0.0261|16.4509|0.3233|2025-05-19|15/03/2025||1026.5||2239000000000|34250|1|2025-02-06|15/12/2024|995.53|1591.78|2422000000000|2297540000000|42300|1|2024-10-25|15/09/2024|-1206.49|-1206.49|2172000000000|2209720000000|39700|1|2024-08-14|15/06/2024|94.82|222.53|2147000000000|2147000000000|35550|1|2024-04-26|15/03/2024|2973.22|2973.12|2107000000000|2107100000000|32650|1|2024-02-05|15/12/2023|756.55|756.55|2190000000000|2188750000000|36750|1|2023-10-27|15/09/2023|313.38|468.73|2119000000000|2119060000000|35700|1|2023-07-26|15/06/2023|981.75|982.23|2087000000000|2086900000000|49500|1|2023-05-15|15/03/2023|837.92|838.62|1996800000000|1996890000000|46250|1|2023-02-07|15/12/2022|-2057.77|-2028.91|2181000000000|2180410000000|45100|1|2022-10-27|15/09/2022|2757.86|2777.77|1968000000000|1970710000000|46550|1|2022-08-16|15/06/2022|765.74|764.82|1679000000000|1679000000000|56500|1|2022-04-28|15/03/2022|636.59|877.62|1688000000000|1687910000000|55400|1|2022-02-11|15/12/2021|365.22|365.21|1722000000000|1722120000000|47600|1|2021-10-22|15/09/2021|599.62|863.69|1436000000000|1448050000000|63500|1|2021-08-17|15/06/2021|1666.63|854.08|1488000000000|1488000000000|64800|1|2021-05-17|15/03/2021|1045.45|1024.65|1501240000000|1501380000000|65600|1|2021-01-28|15/12/2020|1552.09|1384.42|1739000000000|1732000000000|76000|1|2020-10-23|15/09/2020|785.4|848.76|1501000000000|1501220000000|33650|1|2020-07-23|15/06/2020|-2391.76|-1993.23|1013000000000|1012640000000|23750|1
2025-04-07 06:49:47|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|086520|KRW|Basic Materials|Chemicals|South Korea|KR7086520004|181||7.01T|7010000000000|49800|913967|-52.89|-113137|49550-52500|52100|134528412|0.68|-36.96|3.13T|3130000000000|-1536.75|100|0.19|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52864|1|52864|52864|35|4|33|0.1039|0.8605|-0.0036|-25.6691|0.1811|-5.786|4.4188|2025-04-30|15/03/2025|||||49800|1|2025-02-11|15/12/2024||51998||3723000000000|58922|1|2024-10-31|15/09/2024||-3838||3444000000000|78824|1|2024-08-14|15/06/2024||-3532||2929000000000|88431|1|2024-05-03|15/03/2024||-2453||2680000000000|102059|1|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|99804|1|2023-11-07|15/09/2023||10596|1904000000000|1904000000000|162353|1|2023-08-03|15/06/2023||8310|2017000000000|2017000000000|219216|1|2023-05-15|15/03/2023|13557.05|6739|2064000000000|2064100000000|544000|1|2023-02-03|15/12/2022|-6338.75|893.00|2019800000000|2019800000000|25686|1|2022-11-01|15/09/2022|4141|860.68|1563000000000|1563000000000|27572.80078125|1|2022-08-16|15/06/2022|1908|673.35|1208000000000|1229000000000|113600|1|2022-05-17|15/03/2022|998.53|961.25|680600000000|680600000000|79806|1|2022-02-10|15/12/2021|1136.00|954.34|521500000000|521500000000|70777|1|2021-11-18|15/09/2021|30099.21|852.93|374750000000|369250000000|136113|1|2021-08-17|15/06/2021|-46.66|610.71|310000000000|310000000000|105900|1|2021-05-17|15/03/2021|226.00|666.00|277300000000|280000000000|49305|1|2021-02-02|15/12/2020|-363.26|929.17|280100000000|263600000000|40868|1|2020-11-12|15/09/2020|1010.00|511.87|282900000000|288770000000|27982|1|2020-08-12|15/06/2020|619.69|460.41|209200000000|209400000000|27433|1
2025-04-07 06:49:55|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|020150|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7020150009|528||1.17T|1170000000000|21100|163403|-54.64|-59200|21050-22350|22400|52365463|1.44|176.05|902.25B|902250000000|136.61|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30812|8|45000|18000|45|4|42|0.0021|-1.158|22.7228|-0.2971|0.0176|17.2438|3.5569|2025-05-19|15/03/2025||88.04||186530000000|21100|1|2025-02-06|15/12/2024|320.53|-8.69|186400000000|217960000000|21250|1|2024-11-01|15/09/2024|124.18|96.54|211400000000|226310000000|38100|1|2024-08-14|15/06/2024|145.57|144.67|263000000000|262850000000|34950|1|2024-05-09|15/03/2024|-23.6|-19.84|241700000000|241790000000|47750|1|2024-02-02|15/12/2023|-39.17|-39.17|229500000000|229610000000|32700|1|2023-11-07|15/09/2023|70.04|94.88|217700000000|217760000000|44900|1|2023-08-07|15/06/2023|-117|-117|198200000000|198160000000|51300|1|2023-05-15|15/03/2023|-653.9|-653.9|163600000000|163660000000|59500|1|2023-03-01|15/12/2022|578.67|649.32|171200000000|204960000000|63600|1|2022-11-14|15/09/2022|421.29|421.29|169700000000|169750000000|65000|1|2022-08-16|15/06/2022|122|121.31|188400000000|188350000000|76800|1|2022-05-17|15/03/2022|597.89|597.89|200000000000|200030000000|81500|1|2022-04-01|15/12/2021|137|137|181000000000|183250000000|96600|1|2021-11-11|15/09/2021|530.95|497.9|198600000000|195030000000|103500|1|2021-08-17|15/06/2021|389|389.09|171050000000|171050000000|80700|1|2021-05-17|15/03/2021|337|337|138000000000|138000000000|66300|1|2021-03-26|15/12/2020|154|154.19|133000000000|149500000000|64000|1|2020-11-12|15/09/2020|151.21|151.21|131700000000|131440000000|45850|1|2020-08-12|15/06/2020|229.23|229.23|135200000000|135120000000|55400|1
2025-04-07 06:50:03|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|43|-0.0016|-0.4311|0.0139|0.1569|0.0319|20.7492|0|2025-04-25|15/03/2025||1128|||60500|1|2025-01-24|15/12/2024||805.00|763500000000|763670000000|60100|1|2024-10-24|15/09/2024||1181|682900000000|682830000000|63200|1|2024-08-14|15/06/2024||1157|695700000000|695830000000|55800|1|2024-04-26|15/03/2024||1352|663000000000|662900000000|62400|1|2024-01-26|15/12/2023||695.00|694100000000|694080000000|54300|1|2023-10-27|15/09/2023||1209|645000000000|645160000000|56100|1|2023-08-15|15/06/2023||1071|648700000000|648850000000|55600|1|2023-05-15|15/03/2023|1421.9|1140|633000000000|632900000000|56700|1|2023-01-31|15/12/2022|831.97|800.00|630000000000|630000000000|59100|1|2022-10-28|15/09/2022|1236.03|1020|621950000000|621930000000|60200|1|2022-08-16|15/06/2022|1155.63|1250|625500000000|625500000000|63300|1|2022-05-17|15/03/2022|1243.00|1148|590500000000|590500000000|68800|1|2022-01-28|15/12/2021|129.56|847.00|595850000000|595800000000|67200|1|2021-10-22|15/09/2021|1102.00|996.00|573800000000|573850000000|84300|1|2021-08-17|15/06/2021|1344.00|1109|582600000000|582600000000|81700|1|2021-05-17|15/03/2021|1240.00|1170.5|560500000000|560630000000|79900|1|2021-01-27|15/12/2020|810.08|815.50|583200000000|583200000000|84700|1|2020-10-23|15/09/2020|941.00|1119|547200000000|547200000000|85900|1|2020-07-28|15/06/2020|1429|1069|559000000000|559000000000|84700|1
2025-04-07 06:50:13|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|128940|KRW|Healthcare|Pharmaceuticals|South Korea|KR7128940004|2330||2.9T|2900000000000|214500|60985|-31|-375000|214500-224500|229000|12680214|0.5|24.46|1.5T|1500000000000|9566.83|1250|0.55|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|360286|14|430000|290000|41|4|39|0.0133|0.0319|24.2859|0.1469|0.0182|82.84|3.8341|2025-04-23|15/03/2025||4254||408820000000|214500|1|2025-02-04|15/12/2024||2826|351600000000|440860000000|234000|1|2024-10-31|15/09/2024||3641|362100000000|361950000000|330000|1|2024-08-14|15/06/2024||2155|378100000000|378080000000|283000|1|2024-04-30|15/03/2024||3342|403700000000|403750000000|318500|1|2024-02-02|15/12/2023||2406|422400000000|422350000000|315500|1|2023-11-01|15/09/2023||2394|364600000000|364650000000|276470|1|2023-08-16|15/06/2023||1202|342700000000|342750000000|321000|1|2023-05-15|15/03/2023|3467.08|1916|361200000000|361850000000|296080|1|2023-02-08|15/12/2022|1564.24|1819.75|351200000000|351190000000|257840|1|2022-11-01|15/09/2022|2078.26|1567.79|342100000000|342090000000|243180|1|2022-08-16|15/06/2022|1473.97|1416.73|317100000000|317580000000|317000|1|2022-04-28|15/03/2022|1595.09|1533.15|321100000000|321070000000|294120|1|2022-02-10|15/12/2021|1401|1401|350500000000|352560000000|250865|1|2021-11-02|15/09/2021|1804.03|1804.03|303100000000|303090000000|254427|1|2021-08-17|15/06/2021|559.22|559.22|279300000000|279310000000|315500|1|2021-04-27|15/03/2021|1581.04|1489.85|270300000000|270260000000|337351|1|2021-03-03|15/12/2020|2225.48|2225.48|277300000000|277260000000|300601|1|2020-11-03|15/09/2020|1134.12|1134.12|266900000000|266910000000|248514|1|2020-08-04|15/06/2020|636|691.87|243400000000|243310000000|250824|1
2025-04-07 06:50:24|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|285130|KRW|Basic Materials|Chemicals|South Korea|KR7285130001|1633|SK Chemicals Co Ltd|692.32B|692320000000|36500|28611|-39.83|-61400|36000-37150|38050|19190222|1.73|102.8|1.74T|1740000000000|460.59|1150|3.02|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63000|2|70000|56000|31|4|25|0.0213|-3.5193|-0.0142|-0.4967|0.0347|15.7515|1.4688|2025-05-08|15/03/2025||||424300000000|36500|1|2025-02-07|15/12/2024|||514300000000|409100000000|41450|1|2024-11-05|15/09/2024|||426300000000|435700000000|48450|1|2024-08-14|15/06/2024|||413900000000|413900000000|49100|1|2024-05-08|15/03/2024|||381000000000|381000000000|59600|1|2024-02-07|15/12/2023|||||69200|1|2023-11-06|15/09/2023|||||58000|1|2023-08-04|15/06/2023|||||66000|1|2023-05-16|15/03/2023|909.46||364500000000||72900|1|2023-02-09|15/12/2022|3783.26||477200000000|706630000000|85800|1|2022-11-14|15/09/2022|1816.45||608000000000|608000000000|92200|1|2022-08-16|15/06/2022|2361.83||501260000000|501260000000|106500|1|2022-05-18|15/03/2022|2055.38||418100000000||129500|1|2022-02-14|15/12/2021|4776.00|6540|747700000000|572510000000|128500|1|2021-11-18|15/09/2021|-1393.14|7665|527500000000|763490000000|147500|1|2021-08-13|15/06/2021|4006.00|3544|435700000000|435700000000|195333|1|2021-05-07|15/03/2021|3821.00|3271|378800000000|378800000000|170667|1|2021-03-03|15/12/2020|-2439.00|1456|321600000000|310500000000|243667|1|2020-11-12|15/09/2020|2725.00|1512|352100000000|352100000000|270000|1|2020-08-10|15/06/2020|988.00|21836|288400000000|288400000000|339000|1
2025-04-07 06:50:32|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|375500|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7375500006|3591|DL E\u0026C Co Ltd|1.66T|1660000000000|39200|209012|11.61|-46950|38700-40150|41400|42454572|0.61|7.41|8.32T|8320000000000|5692.05|540|1.3|2025-05-09 00:00:00|2025-05-09|sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|49125|16|63000|38000|19|4|17|0.0731|0|0.0071|0.0319|0.0408|3.9214|0.2629|2025-05-09|15/03/2025||2897||1909240000000|39050|1|2025-02-06|15/12/2024||2409|2439000000000|2181740000000|30900|1|2024-10-31|15/09/2024||2205|1919000000000|1916860000000|30650|1|2024-08-14|15/06/2024||2389|2070000000000|2070150000000|30900|1|2024-05-02|15/03/2024||2168|1891000000000|1890850000000|37400|1|2024-02-01|15/12/2023||1328|2336000000000|2335060000000|41700|1|2023-10-26|15/09/2023||2628|1837000000000|1837180000000|34200|1|2023-08-24|15/09/2022|3656.58|7156|1849000000000|1848900000000|29850|1|2023-07-27|15/06/2023||3039|1971000000000|1972210000000|29850|1|2023-05-15|15/03/2023|2131.79|2998|1850000000000|1850030000000|35350|1|2023-03-15|15/12/2022|1108.37|6603|2256000000000|2256100000000|31800|1|2022-08-16|15/06/2022|2851.36|8531|1877000000000|1876800000000|45500|1|2022-05-13|15/03/2022|2356.82|7116|1515000000000|1514840000000|51400|1|2022-01-27|15/12/2021|9105.00|7946|2200000000000|2200900000000|56000|1|2021-12-01|15/09/2021|9105.00|6762|1807000000000|1845310000000|55250|1|2021-08-12|15/06/2021|4938.00|7042|1922000000000|1923320000000|68750|1|2021-05-14|15/03/2021|8251.06||1700000000000|1700000000000|69750|1|2021-03-03|15/12/2020|||2644000000000|2581000000000|54500|1|2020-12-02|15/09/2020|||1833000000000||||
2025-04-07 06:50:41|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|068760|KRW|Healthcare|Pharmaceuticals|South Korea|KR7068760008|328||2.15T|2150000000000|47200|156620|-46.83|-98095|47100-48900|49500|43499578|0.2|90.92|274.73B|274730000000.00003|598.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0368|-1.0824|-0.8841|0.1587|0.0851|123.9983|13.5229|2023-05-12|15/03/2023|169.34||90010000000||73832|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1|2022-11-14|15/09/2022|211.15||103800000000||64853|1|2022-08-15|15/06/2022|200.36||105400000000||80272|1|2022-05-12|15/03/2022|113.24||88760000000||76644|1|2022-03-16|15/12/2021|135.73||123500000000||87982|1|2021-11-15|15/09/2021|243.48||90900000000||118300|1|2021-08-12|15/06/2021|361.07||98740000000||137552|1|2021-05-14|15/03/2021|199.14||85550000000||113599|1|2021-03-18|15/12/2020|318.83||77290000000||132708|1|2020-11-16|15/09/2020|111.76||65490000000||106019|1|2020-08-14|15/06/2020|108.32||46390000000||101270|1|2020-05-15|15/03/2020|59.33||44390000000||72953|1|2020-03-19|15/12/2019|118.01||44870000000||29785|1|2019-11-14|15/09/2019|60.17||47440000000||31204|1|2019-08-14|15/06/2019|58.47||42620000000||25407|1|2019-05-14|15/03/2019|8.33||38590000000||43167|1|2019-03-15|15/12/2018|-102.43|1441|50520000000|396000000000|50650|1|2018-11-14|15/09/2018|-111.82|1388|34740000000|366000000000|41194|1|2018-08-14|15/06/2018|-111.02|1360|34300000000|388000000000|57145|1
2025-04-07 06:50:50|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|067160|KRW|Technology|Software \u0026 IT Services|South Korea|KR7067160002|757||912.23B|912230000000|81800|230643|-23.7|-143800|81400-85000|85600|10656904|0.65|9.1|413.18B|413180000000|9489|1500|1.75|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|148421|19|195000|82000|35|4|33|-0.0092|0.1572|-0.0031|0.3579|0.0572|18.663|3.49|2025-05-19|15/03/2025||2333.93||106410000000|81800|1|2025-02-12|15/12/2024|1956.08|2160.82|117600000000|118990000000|120300|1|2024-10-31|15/09/2024|2079.92|2034.75|110000000000|110000000000|90000|1|2024-08-14|15/06/2024|2393.15|2459.41|106500000000|106580000000|103300|1|2024-04-29|15/03/2024|2148.32|2173.41|95000000000|94990000000|122200|1|2024-02-15|15/12/2023|1614.63|1570.01|100400000000|100310000000|118000|1|2023-10-31|15/09/2023|1680.73|1671.05|87900000000|87920000000|78000|1|2023-07-31|15/06/2023|4870.5|4870.5|86700000000|86750000000|70100|1|2023-05-15|15/03/2023|1317|1304|72700000000|72930000000|80300|1|2023-02-09|15/12/2022|373|373|79900000000|79940000000|95200|1|2022-10-28|15/09/2022|1404|1404|81900000000|81920000000|78900|1|2022-08-16|15/06/2022|1720|1720|78000000000|77990000000|84000|1|2022-05-17|15/03/2022|1651|1651|75300000000|75180000000|99000|1|2022-02-10|15/12/2021|1567|1567|75000000000|75130000000|152400|1|2021-11-17|15/09/2021|1642|1574|71100000000|71000000000|235600|1|2021-08-13|15/06/2021|1708|1708|65000000000|65000000000|144900|1|2021-05-17|15/03/2021|1304|1304|60900000000|60930000000|92100|1|2021-02-07|15/12/2020|3584.21|828.83|60300000000|60200000000|68400|1|2020-11-11|15/09/2020|963.14|963.14|50200000000|50200000000|59100|1|2020-07-27|15/06/2020|890.72|890.72|45300000000|45300000000|62900|1
2025-04-07 06:51:00|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|035760|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7035760008|2965||1.25T|1250000000000|58500|81442|-24.91|-94900|58100-59700|60400|20729619|1.16|-2.4|5.23T|5230000000000|-24283.47|||2025-05-08 00:00:00|2025-05-08|buy|sell|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|79333|15|110000|47000|37|4|34|0.0105|-0.6744|0.1334|-0.2633|0.09|10.7345|1.1035|2025-07-31|15/06/2025||||1277200000000|58500|1|2025-05-08|15/03/2025||||1208750000000|58500|1|2025-02-12|15/12/2024|||1787970000000|1378320000000|57000|1|2024-11-07|15/09/2024|2435|2435|1125000000000|1217650000000|63400|1|2024-08-14|15/06/2024|3818|3818|1165000000000|1208400000000|75900|1|2024-05-09|15/03/2024|||1154100000000|1154070000000|78600|1|2024-02-07|15/12/2023||1959|1260000000000|1259820000000|74500|1|2023-11-08|15/09/2023||2813|1110900000000|1110950000000|57800|1|2023-08-10|15/06/2023||3245|1049000000000|1048950000000|64700|1|2023-05-11|15/03/2023|-3311.98|2700|949000000000|949000000000|75100|1|2023-02-09|15/12/2022|-2318.04|1488.76|1464000000000|1464000000000|114700|1|2022-11-08|15/09/2022|-2647.86|2336.14|1179000000000|1178690000000|74700|1|2022-08-16|15/06/2022|7400|7400|1192250000000|1192130000000|102600|1|2022-05-17|15/03/2022|1230|1230|957300000000|957110000000|106200|1|2022-02-10|15/12/2021|965|965|995000000000|995010000000|138000|1|2021-11-11|15/09/2021|2562.75|2562.75|857500000000|858500000000|170100|1|2021-08-17|15/06/2021|2708.8|4260.4|908000000000|904870000000|155000|1|2021-05-17|15/03/2021|4125.28|2744|791900000000|791900000000|149300|1|2021-04-05|15/12/2020|-1590.7|431.68|944300000000|952140000000|141000|1|2020-11-12|15/09/2020|2449.15|2449.15|798600000000|809630000000|137700|1
2025-04-07 06:51:10|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|078930|KRW|Utilities|Electrical Utilities \u0026 IPPs|South Korea|KR7078930005|74|GS Holdings|3.48T|3480000000000|35650|314765|-29.21|-57500|35350-36100|36800|94675171|0.38|6.23|||5989.11|2700|7.34|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|52143|7|60000|40000|46|4|44|0.0018|-0.0931|23.495|-0.7732|0.0245|4.6389|0.2648|2025-05-19|15/03/2025||3844|||35650|1|2025-03-18|15/12/2024||2411|6343000000000|6588000000000|37150|1|2024-11-07|15/09/2024||3289|6397250000000|6437670000000|42600|1|2024-08-14|15/06/2024||3001|6204000000000|6339120000000|45200|1|2024-05-09|15/03/2024||3537|6289000000000|6229670000000|44050|1|2024-02-14|15/12/2023||39.00|6559000000000|6543780000000|51000|1|2023-11-08|15/09/2023||4951|6486150000000|6486150000000|41650|1|2023-08-08|15/06/2023||5232|6164000000000|6163950000000|39300|1|2023-05-15|15/03/2023|4146.42|5069|6837000000000|6723000000000|39600|1|2023-02-09|15/12/2022|2078.58|2392.52|7142700000000|7143000000000|42900|1|2022-11-10|15/09/2022|4862.06|5445.23|7385000000000|7385000000000|48450|1|2022-08-16|15/06/2022|5939.65|5939.65|7263000000000|7262900000000|43500|1|2022-05-16|15/03/2022|6690.63|6690.63|6987000000000|6987040000000|47450|1|2022-02-16|15/12/2021|2763.3|2763.3|6001000000000|5989020000000|40850|1|2021-11-11|15/09/2021|2426.09|2426.09|5514000000000|5514000000000|43350|1|2021-08-17|15/06/2021|1945.04|1945.04|4440500000000|4440700000000|41850|1|2021-05-17|15/03/2021|5806.9|5806.9|4285000000000|4284840000000|48250|1|2021-02-11|15/12/2020|3548.53|3548.53|3652880000000|3632900000000|38800|1|2020-11-11|15/09/2020|-516.46|-516.46|3930000000000|3929940000000|36850|1|2020-08-07|15/06/2020|274.7|274.7|3665000000000|3665130000000|35300|1
2025-04-07 06:51:18|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|096530|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7096530001|63||1.05T|1050000000000|21700|620550|-7.02|-35950|21450-22200|22700|46141943|1.01|-51.13|414.25B|414250000000|-441|800|3.52|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38000|1|38000|38000|36|4|34|0.012|2.4033|29.1117|0.5491|0.1303|82.035|7.03|2025-05-19|15/03/2025||||109800000000|21700|1|2025-02-26|15/12/2024|||115300000000|106800000000|24250|1|2024-11-08|15/09/2024|||103500000000|103500000000|23450|1|2024-08-14|15/06/2024|||100100000000|100100000000|27050|1|2024-05-10|15/03/2024|||89900000000|89900000000|22250|1|2024-02-16|15/12/2023||978.08|100500000000|100500000000|24800|1|2023-11-10|15/09/2023||939.18|85400000000|85400000000|21850|1|2023-08-11|15/06/2023||915.28|84900000000|84900000000|23200|1|2023-05-15|15/03/2023|42|942.56|90100000000|90100000000|23400|1|2023-02-17|15/12/2022|51.47|1310|122700000000|122700000000|26950|1|2022-11-14|15/09/2022|-217.37|1494|150800000000|150800000000|32100|1|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000|39500|1|2022-05-18|15/03/2022|3194.6|1188|451500000000|451500000000|40100|1|2022-02-17|15/12/2021|3174.25|2970|410000000000|410000000000|50300|1|2021-10-29|15/09/2021|1792.82|2909|305300000000|291300000000|53300|1|2021-08-17|15/06/2021|2937.2|2638|303700000000|348100000000|71300|1|2021-05-14|15/03/2021|3166.89|533.69|351800000000|373250000000|79000|1|2021-03-03|15/12/2020|5830.00|3919.27|441700000000|453150000000|64050|1|2020-11-12|15/09/2020|5830.00|165.87|326900000000|299060000000|115400|1|2020-08-12|15/06/2020|5026.86|5012.55|274800000000|273270000000|150000|1
2025-04-07 06:51:26|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|298050|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7298050006|876||768.05B|768050000000|163100|14433|-54.13|-392500|160600-169000|171900|4468022|1.52|16.14|3.31T|3310000000000|11154.09|6500|3.78|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|306667|6|530000|240000|29|4|27|0.0095|0|-0.0009|1.1114|0.0172|18.7689|0.3807|2025-05-09|15/03/2025||||848750000000|163100|1|2025-02-04|15/12/2024||9178|804400000000|828130000000|170300|1|2024-11-13|15/09/2024||8116|829500000000|818360000000|190500|1|2024-08-13|15/06/2024||5972|840600000000|841000000000|288000|1|2024-04-26|15/03/2024||6027|836800000000|836830000000|334500|1|2024-01-29|15/12/2023||7562|768100000000|768120000000|340500|1|2023-10-27|15/09/2023||5929|783300000000|783280000000|346500|1|2023-07-28|15/06/2023||9859|816400000000|816270000000|429500|1|2023-05-12|15/03/2023|7397.29||834500000000|834360000000|420000|1|2023-02-01|15/12/2022|462.12||838000000000|837980000000|383000|1|2022-11-10|15/09/2022|4843.7||975000000000|975130000000|358500|1|2022-08-11|15/06/2022|10196.85||1025000000000|1025000000000|392000|1|2022-05-18|15/03/2022|12550.03||1003000000000|1003100000000|461500|1|2022-01-28|15/12/2021|12937.11|4023|988750000000|988750000000|422000|1|2021-11-18|15/09/2021|16786.00|6884|967000000000|967030000000|646000|1|2021-08-13|15/06/2021|16930.00|6423|872400000000|872270000000|570000|1|2021-05-14|15/03/2021|9456.00|6794|769400000000|769280000000|361500|1|2021-01-29|15/12/2020|4885.41|3348|692400000000|692470000000|233500|1|2020-11-12|15/09/2020|1632.00|5513|637000000000|636970000000|149500|1|2020-08-10|15/06/2020|-7850.04|6011|377000000000|377130000000|140000|1
2025-04-07 06:51:33|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|005940|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7005940002|2118|NH Investment \u0026 Securities Co Ltd|4.62T|4620000000000|12700|566937|9.65|-15340|12680-13170|13420|345679596|0.504|6.82|8.74T|8740000000000|1969.06|950|7.08|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|17955|11|19000|16500|44|4|39|0.0076|0.4561|0.4039|0.7553|0.0188|14.7759|2.8836|2025-08-08|15/06/2025||||542500000000|12700|1|2025-04-24|15/03/2025||||536900000000|12700|1|2025-03-13|15/12/2024||518.00|453000000000|446000000000|14600|1|2024-10-28|15/09/2024||539.00|456000000000|455960000000|13540|1|2024-08-14|15/06/2024||550.00|563000000000|537110000000|13330|1|2024-04-25|15/03/2024||567.00|540000000000|534770000000|11720|1|2024-02-02|15/12/2023||498.00|378000000000|378000000000|11130|1|2023-10-26|15/09/2023||506.00|348000000000|345830000000|10010|1|2023-07-27|15/06/2023||502.00|468000000000|466270000000|9520|1|2023-04-27|15/03/2023|523|386.00|485000000000|485000000000|9090|1|2023-02-03|15/12/2022|200.07|406.41|348000000000|348000000000|9280|1|2022-11-10|15/09/2022|32|369.35|317000000000|266000000000|9300|1|2022-08-12|15/06/2022|339|385.66|369000000000|369000000000|10150|1|2022-04-28|15/03/2022|314.00|361.84|384000000000|378000000000|10400|1|2022-02-04|15/12/2021|517.93|226.18|521000000000|513330000000|11600|1|2021-11-11|15/09/2021|715.00|240.71|532000000000|536800000000|12900|1|2021-08-13|15/06/2021|873.41|873.41|654000000000|627000000000|12950|1|2021-04-29|15/03/2021|783.98|783.98|656000000000|656000000000|12300|1|2021-02-05|15/12/2020|211.06|489.52|339000000000|362680000000|11750|1|2020-11-12|15/09/2020|671.8|156.99|588000000000|511320000000|10650|1
2025-04-07 06:51:43|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|081660|KRW|Consumer Cyclicals|Specialty Retailers|South Korea|KR7081660003|57||2.18T|2180000000000.0002|35700|133400|-3.89|-44950|35500-37200|37700|57760484|0.58|26.78|4.27T|4269999999999.9995|1417|1200|3.18|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|50925|8|63000|45000|44|4|41|0.0947|4.682|0.0289|-2.2225|0.0636|-30.2383|1.6805|2025-08-08|15/06/2025||1632.28||1179600000000|35700|1|2025-05-09|15/03/2025||1638.6||1221350000000|35700|1|2025-03-21|15/12/2024|-983.19|-91.2|861200000000|844600000000|39500|1|2024-11-14|15/09/2024|226.33|724.09|1049500000000|1065370000000|39000|1|2024-08-14|15/06/2024|951.65|7218|1175000000000|1175000000000|42500|1|2024-05-14|15/03/2024||10519|1182800000000|1182800000000|40000|1|2024-03-20|15/12/2023||-10109|761000000000|760910000000|39800|1|2023-11-14|15/09/2023||3457|990000000000|989970000000|39300|1|2023-08-14|15/06/2023||4658|1147000000000|1147000000000|40050|1|2023-05-12|15/03/2023|1028.5|6525|1109000000000|1107930000000|36550|1|2023-03-01|15/12/2022|2234.69|516.00|896700000000|896630000000|39000|1|2022-11-14|15/09/2022|986.16|1046|1079500000000|1079500000000|33250|1|2022-08-12|15/06/2022|1233.95|1449|1172000000000|1171960000000|30300|1|2022-05-18|15/03/2022|1265.00|1456|1073600000000|1073130000000|31000|1|2022-02-25|15/12/2021|98.99|762.76|859300000000|859170000000|32100|1|2021-11-15|15/09/2021|1509.00|1146|927000000000|927020000000|38550|1|2021-08-13|15/06/2021|1414.00|1031|1019400000000|1019300000000|56000|1|2021-05-14|15/03/2021|1414.00|924|988300000000|984930000000|55100|1|2021-03-03|15/12/2020|746|746|796500000000|796400000000|40000|1|2020-11-16|15/09/2020|981|981|917400000000|917310000000|44400|1
2025-04-07 06:51:55|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|058470|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7058470006|306||2.82T|2820000000000|173500|78942|-30.95|-309000|171400-182400|186900|15107920|1.24|118.55|80.72B|80720000000|1746.08|3000|1.61|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|255429|14|280000|205000|35|4|33|-0.0013|0.0015|0.0065|0.1482|0.0582|25.4364|8.2715|2025-05-09|15/03/2025||1768||68930000000|173500|1|2025-03-18|15/12/2024|2493.11|1854.43|83000000000|65060000000|220000|1|2024-11-13|15/09/2024|1609.36|2579.8|68900000000|68950000000|163800|1|2024-08-12|15/06/2024|1958.2|1958.18|71000000000|71810000000|195800|1|2024-05-10|15/03/2024|1351.67|1351.67|54900000000|54920000000|293000|1|2024-03-29|15/12/2023|1819|1819|58000000000|58030000000|258000|1|2023-11-14|15/09/2023|1598.87|1598.87|73400000000|73250000000|143600|1|2023-08-15|15/06/2023|1415.58|1415.58|75100000000|74870000000|159800|1|2023-05-12|15/03/2023|1031.94|1031.94|49100000000|49070000000|130700|1|2023-03-01|15/12/2022|1449.61|1449.61|52000000000|54650000000|162300|1|2022-11-14|15/09/2022|2547.1|2536.53|90100000000|90100000000|148100|1|2022-08-12|15/06/2022|2393.31|2393.31|91400000000|91320000000|131900|1|2022-05-17|15/03/2022|1723|1723|89300000000|89300000000|171600|1|2022-04-01|15/12/2021|1385.92|1385.92|56100000000|56090000000|184500|1|2021-11-17|15/09/2021|1485.31|1485.31|76900000000|75300000000|184000|1|2021-08-17|15/06/2021|1926.02|1926.02|78900000000|78900000000|172400|1|2021-05-14|15/03/2021|1612.00|1147|68200000000|68200000000|151000|1|2021-03-26|15/12/2020|477.00|924.00|41600000000|41700000000|152900|1|2020-11-11|15/09/2020|962.00|1218|53000000000|53120000000|119100|1|2020-08-18|15/06/2020|1157.00|984|54800000000|54740000000|133000|1
2025-04-07 06:52:03|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|241560|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7241560002|121||4.46T|4460000000000|43000|425068|-19.32|-62300|41450-45100|46650|95699108|1.08|8.37|6.27B|6270000000|4.14|2400|5.14|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|53062|8|64000|39000|35|4|33|-0.0072|-0.0023|30.8447|0.1254|0.035|10.8938|0.6485|2025-05-09|15/03/2025||969.5||2291700000000|43000|1|2025-03-18|15/12/2024|1278.42|1063.17|2142300000000|1881970000000|50500|1|2024-10-28|15/09/2024|646.32|1011.65|1777700000000|2146330000000|37800|1|2024-07-24|15/06/2024|1562.21|1571.98|2237000000000|2237510000000|48400|1|2024-04-29|15/03/2024|2241.74|2241.74|2395000000000|2408810000000|52000|1|2024-02-07|15/12/2023|2172.18|2172.18|2316000000000|2317440000000|48900|1|2023-10-27|15/09/2023|2087.02|2087.64|2366000000000|2379420000000|43200|1|2023-07-26|15/06/2023|3143.16|3143.16|2672000000000|2682490000000|65600|1|2023-04-26|15/03/2023|2074.51|2074.51|2405100000000|2406880000000|47350|1|2023-02-08|15/12/2022|2700.31|2700.31|2384000000000|2350050000000|35450|1|2022-10-28|15/09/2022|1245.96|1245.96|2378950000000|2353810000000|31850|1|2022-08-12|15/06/2022|1585.48|1585.48|2505650000000|2505650000000|32750|1|2022-04-29|15/03/2022|1230.60|1080.91|1641000000000|1684020000000|42250|1|2022-02-16|15/12/2021|1253.2|1253.2|1761000000000|1761000000000|36900|1|2021-11-04|15/09/2021|536.2|536.2|1546000000000|1469510000000|39600|1|2021-08-13|15/06/2021|964.33|925.68|1284000000000|1284000000000|44750|1|2021-04-27|15/03/2021|1151.84|1157.73|1224900000000|1224950000000|46850|1|2021-02-17|15/12/2020|1008.95|1008.95|1169050000000|1167760000000|36500|1|2020-11-12|15/09/2020|628|628|1085000000000|1069810000000|31900|1|2020-08-07|15/06/2020|396.25|389.7|963800000000|906980000000|26700|1
2025-04-07 06:52:14|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|010620|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7010620003|3744||4.63T|4630000000000|110700|505916|77.56|-144300|108800-113000|116100|39884298|0.71|43.88|4.63T|4630000000000|2645.89|710|0.61|2025-05-19 00:00:00|2025-05-19|sell|buy|buy|strong_buy|sell|strong_buy|neutral|neutral|strong_buy|156833|18|210000|120000|46|4|44|0.0486|0.1495|17.0527|-7.8085|0.019|-117.3089|0.8307|2025-05-19|15/03/2025||1081||1186050000000|110800|1|2025-02-06|15/12/2024|1283|1283|1423000000000|1422830000000|125600|1|2024-10-31|15/09/2024|-5|-5.01|1078000000000|1077820000000|108100|1|2024-08-14|15/06/2024|685|688|1129030000000|1129050000000|108600|1|2024-04-25|15/03/2024|47|47|1000500000000|1000310000000|73600|1|2024-02-06|15/12/2023|209|209|1103000000000|1102880000000|68200|1|2023-10-26|15/09/2023|-153|-153|993800000000|993140000000|74200|1|2023-07-27|15/06/2023|69|69|1033150000000|1033170000000|89900|1|2023-05-15|15/03/2023|-113|-113|909160000000|909100000000|69500|1|2023-01-31|15/12/2022|-3770.45|-3770.45|1023000000000|1023080000000|79300|1|2022-11-14|15/09/2022|2685.63|2685.63|882000000000|882090000000|94000|1|2022-08-16|15/06/2022|901|901|935200000000|935200000000|108500|1|2022-05-17|15/03/2022|-1031.99|-1031.99|876000000000|876000000000|80900|1|2022-02-07|15/12/2021|-1984|-1984|861000000000|860880000000|71500|1|2021-11-11|15/09/2021|956.63|956.63|619180000000|619190000000|73500|1|2021-08-17|15/06/2021|-3666.05|-3666.05|722850000000|722840000000|77800|1|2021-05-17|15/03/2021|695.01|695.01|684700000000|684810000000|88900|1|2021-02-03|15/12/2020|-1835|-1835|659000000000|658930000000|46350|1|2020-11-12|15/09/2020|256.62|256.62|632000000000|631880000000|35700|1|2020-07-30|15/06/2020|64.92|64.92|724000000000|723960000000|32400|1
2025-04-07 06:52:22|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|019170|KRW|Healthcare|Pharmaceuticals|South Korea|KR7019170000|815|Shinpoong Phar|380.38B|380380000000|6830|202524|-50.25|-19750|6800-7150|7270|51262259|0.85|-24.78|221.09B|221090000000|-301|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|2|24|0.0227|0|0|-0.8888|0.0043|449.9775|16.6004|2024-11-14|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||15830|1|2024-05-13|15/03/2024|||||13780|1|2024-03-20|15/12/2023|||||11810|1|2023-11-15|15/09/2023|||||12500|1|2023-08-14|15/06/2023|||||19100|1|2023-05-15|15/03/2023|-137.83||48370000000||17220|1|2023-03-01|15/12/2022|-331.47||58790000000||19390|1|2022-11-14|15/09/2022|-183.2||53380000000||22650|1|2022-08-16|15/06/2022|-99.93||50370000000||29200|1|2022-05-17|15/03/2022|9.37||46750000000||28700|1|2022-04-01|15/12/2021|9.37||49710000000||38700|1|2021-11-11|15/09/2021|9.37||48390000000||46800|1|2021-08-17|15/06/2021|9.37||46170000000||66800|1|2021-05-17|15/03/2021|9.37||44970000000||65600|1|2021-03-03|15/12/2020|-52.15||49330000000||90900|1|2020-11-12|15/09/2020|-52.15||48100000000||123500|1|2020-08-18|15/06/2020|-52.15||51180000000||75100|1|2020-05-13|15/03/2020|-52.15||49140000000||19900|1|2020-03-27|15/12/2019|-52.15||48450000000||12450|1
2025-04-07 06:52:32|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|004170|KRW|Consumer Cyclicals|Diversified Retail|South Korea|KR7004170007|2673||1.41T|1410000000000|152000|29609|-10.52|-181000|149500-155000|152500|9226399|0.52|12.14|6.57T|6570000000000|11776.22|4500|2.95|2025-05-19 00:00:00|2025-05-19|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|168706|17|220000|130000|47|4|45|0.0138|-0.4875|22.6741|3.0055|0.0314|2.2578|0.5009|2025-05-19|15/03/2025||7225.74||1644810000000|152000|1|2025-02-05|15/12/2024|-5991.33|8548.36|1821200000000|1770350000000|129900|1|2024-11-14|15/09/2024|2023.58|4334.72|1540050000000|1540070000000|127700|1|2024-08-07|15/06/2024|3718.98|4924.74|1604200000000|1605500000000|142200|1|2024-05-08|15/03/2024|10451.41|10564.62|1605000000000|1604890000000|168000|1|2024-02-07|15/12/2023|961.49|1461.81|1720000000000|1720120000000|177800|1|2023-11-08|15/09/2023|4448.15|4448.15|1497000000000|1496690000000|173200|1|2023-08-16|15/06/2023|5736.61|5736.61|1576000000000|1575980000000|214000|1|2023-05-15|15/03/2023|10804.58|10804.58|1563000000000|1563130000000|205000|1|2023-02-08|15/12/2022|14715.63|14715.63|2214000000000|2208100000000|225500|1|2022-11-10|15/09/2022|8314.88|7523.44|1955090000000|1955020000000|212000|1|2022-08-16|15/06/2022|5154.46|5154.39|1877000000000|1877040000000|224000|1|2022-05-17|15/03/2022|12292.82|10624.81|1767000000000|1749970000000|257000|1|2022-02-11|15/12/2021|5944.55|5812|1934000000000|1934000000000|265000|1|2021-11-11|15/09/2021|17832.28|11457.23|1667000000000|1558630000000|240000|1|2021-08-17|15/06/2021|418.16|419.88|1395300000000|1395000000000|271500|1|2021-05-17|15/03/2021|7111.38|6382.23|1320000000000|1320000000000|308000|1|2021-02-08|15/12/2020|3255.72|9698.87|1340340000000|1359990000000|238000|1|2020-11-09|15/09/2020|-572|34.24|1214000000000|1215720000000|213000|1|2020-08-12|15/06/2020|-11436.61|-10468.15|1014400000000|1131660000000|212000|1
2025-04-07 06:52:40|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|012510|KRW|Technology|Software \u0026 IT Services|South Korea|KR7012510004|1767||1.59T|1590000000000|51500|341619|4.59|-92000|51300-55400|56900|28028674|-0.01|26.22|402.33B|402330000000|2169.73|477|0.84|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|87000|8|110000|59000|37|2|34|0.0165|0.2161|0.0036|0.0453|0.042|73.2542|11.0276|2025-05-19|15/03/2025||473.65||105870000000|51500|1|2025-02-06|15/12/2024|646.4|478.3|111500000000|108720000000|74800|1|2024-11-05|15/09/2024|411.85|423.9|97000000000|103050000000|58300|1|2024-08-14|15/06/2024|372|359.5|99400000000|99080000000|55900|1|2024-05-09|15/03/2024|777|698.5|94400000000|94400000000|54700|1|2024-02-06|15/12/2023|501|501|103200000000|103150000000|46400|1|2023-11-02|15/09/2023|797.5|797.5|84600000000|84600000000|28100|1|2023-08-03|15/06/2023|324|324|84900000000|84900000000|27200|1|2023-05-15|15/03/2023|235.07|1259|80900000000|80900000000|32450|1|2023-03-15|15/12/2022|-247|-247|76300000000|76300000000|35000|1|2022-11-09|15/09/2022|293|293|77440000000|77440000000|31300|1|2022-08-16|15/06/2022|273|273|74900000000|74900000000|33750|1|2022-05-16|15/03/2022|313|313|75700000000|75700000000|36900|1|2022-01-27|15/12/2021|406|406|84800000000|84800000000|56100|1|2021-11-18|15/09/2021|362|66|77500000000|77500000000|79200|1|2021-08-17|15/06/2021|482|482|80600000000|80620000000|81300|1|2021-04-27|15/03/2021|262|265|75800000000|75800000000|88800|1|2021-03-03|15/12/2020|639|639|89100000000|89100000000|109000|1|2020-11-12|15/09/2020|339|339|73000000000|73000000000|102500|1|2020-07-28|15/06/2020|396.28|396.28|73200000000|73200000000|105000|1
2025-04-07 06:52:51|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|030000|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7030000004|1429||1.83T|1830000000000|17490|212951|-8.71|-19570|17440-17770|18050|101278725|0.29|8.71|4.34T|4340000000000|2049|1230|6.81|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|23850|12|27000|19600|47|4|44|0.0062|0.1795|-0.0066|0.2208|0.0242|15.874|0.6293|2025-07-31|15/06/2025||565.00||1149400000000|17490|1|2025-05-19|15/03/2025||351.00||1041300000000|17490|1|2025-02-04|15/12/2024|1341|348.50|1164000000000|1187500000000|17100|1|2024-10-31|15/09/2024||615.50|1073000000000|1114480000000|18330|1|2024-07-31|15/06/2024||585.00|1089200000000|1089200000000|17740|1|2024-04-26|15/03/2024||389.50|1018000000000|1018000000000|18720|1|2024-01-30|15/12/2023||471.33|1147000000000|1147000000000|18710|1|2023-10-27|15/09/2023||568.67|1078300000000|1078180000000|19990|1|2023-07-27|15/06/2023||2042|971400000000|971320000000|16780|1|2023-05-15|15/03/2023|1382|1382|941600000000|941700000000|18810|1|2023-01-31|15/12/2022|244.9|456.33|1204150000000|1204080000000|21900|1|2022-11-14|15/09/2022|629|484.85|1126100000000|1126030000000|23600|1|2022-08-16|15/06/2022|595.72|539.30|976400000000|976300000000|22700|1|2022-04-28|15/03/2022|443.00|307.82|946600000000|946730000000|24800|1|2022-01-27|15/12/2021|279.28|436.80|985100000000|985100000000|21350|1|2021-10-27|15/09/2021|495.00|375.31|853700000000|853800000000|24650|1|2021-08-17|15/06/2021|538.38|403.29|790100000000|790080000000|23200|1|2021-05-17|15/03/2021|321.00|242.79|696700000000|696700000000|23000|1|2021-01-28|15/12/2020|573.2|392.20|737000000000|737000000000|20400|1|2020-10-21|15/09/2020|413.00|322.76|686900000000|686930000000|21750|1
2025-04-07 06:52:58|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|298020|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7298020009|1351||914.93B|914930000000|197000|12609|-40.96|-421500|196100-203000|212000|4315690|1.37|7.36|7.78T|7780000000000|31175|10000|4.72|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|368000|5|480000|310000|30|4|27|0.0134|0|0.0045|-1.9362|0.0215|7.4184|0.1893|2025-08-08|15/06/2025||||2015630000000|197000|1|2025-05-09|15/03/2025||||1944150000000|197000|1|2025-02-04|15/12/2024|||1977700000000|1837780000000|216000|1|2024-10-31|15/09/2024|||1936300000000|1881800000000|298000|1|2024-07-26|15/06/2024|||1982600000000|1982730000000|323500|1|2024-04-26|15/03/2024|||1879600000000|1879720000000|348000|1|2024-01-29|15/12/2023|||1767000000000|1767000000000|329000|1|2023-10-27|15/09/2023|||1969600000000|1969730000000|309500|1|2023-07-28|15/06/2023|||1929300000000|1915140000000|340500|1|2023-05-12|15/03/2023|7400.26||1861000000000|1861030000000|409500|1|2023-02-01|15/12/2022|2730.99||1811100000000|1811100000000|414500|1|2022-11-11|15/09/2022|-21962.08||2167050000000|2167050000000|305500|1|2022-08-11|15/06/2022|6010.25||2399000000000|2399000000000|323000|1|2022-05-13|15/03/2022|15906.71||2340900000000|2340870000000|366500|1|2022-01-26|15/12/2021|35301.50||2448000000000|2447900000000|437000|1|2021-12-01|15/09/2021|56083.27||2388000000000|2388040000000|502000|1|2021-08-13|15/06/2021|54639.00||2142000000000|2142000000000|809000|1|2021-05-14|15/03/2021|32480.00||1618000000000|1618060000000|699000|1|2021-02-24|15/12/2020|20486.37|7201|1466000000000|1466080000000|420000|1|2020-12-02|15/09/2020|9621.00|9406|1302000000000|1301920000000|191000|1
2025-04-07 06:53:07|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|064350|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7064350002|3736||10.78T|10780000000000|90400|1929965|142.09|-116800|88700-94100|98800|109142293|1.19|26.56|4.38T|4380000000000|3728.09|200|0.2|2025-05-19 00:00:00|2025-05-19|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|118933|15|150000|78000|35|4|33|-0.0033|-1.5091|28.2783|-0.3982|0.0386|55.5948|0.9339|2025-05-19|15/03/2025||999||1266790000000|90400|1|2025-02-06|15/12/2024|1329.34|1203.53|1441000000000|1250740000000|61100|1|2024-10-28|15/09/2024|954|950.44|1094000000000|1096200000000|64300|1|2024-07-25|15/06/2024|928.31|545.32|1094530000000|1094650000000|47950|1|2024-04-26|15/03/2024||570.63|748000000000|747930000000|41150|1|2024-01-31|15/12/2023||405.35|989000000000|988510000000|27100|1|2023-10-26|15/09/2023||280.00|927000000000|927000000000|25850|1|2023-07-26|15/06/2023||410.00|987000000000|986980000000|32550|1|2023-05-15|15/03/2023|173.08|263.00|684250000000|684500000000|32900|1|2023-03-10|15/12/2022|1135.28|293.72|918000000000|918000000000|25400|1|2022-11-17|15/09/2022|301.75|141.00|713000000000|783000000000|26600|1|2022-08-16|15/06/2022|243.45|158.00|751000000000|751000000000|25550|1|2022-05-17|15/03/2022|131.81|99.00|677400000000|707300000000|18200|1|2022-01-27|15/12/2021|327.00|105.00|798000000000|812000000000|18750|1|2021-11-18|15/09/2021|63.00|114.00|710400000000|725000000000|21150|1|2021-08-17|15/06/2021|148.00|110.00|711000000000|711000000000|24600|1|2021-04-22|15/03/2021|71.00|95.00|664100000000|694050000000|20350|1|2021-01-26|15/12/2020|5.62|-94.00|765000000000|625800000000|21150|1|2020-11-12|15/09/2020|99.00|78.00|693000000000|650000000000|16050|1|2020-07-23|15/06/2020|311.94||650000000000|644500000000|15700|1
2025-04-07 06:53:16|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|000120|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7000120006|6808||1.78T|1780000000000|85700|71438|-28.25|-131000|84600-87200|89400|19945129|0.55|7.4|12.12T|12120000000000|12087.96|800|0.89|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|123846|13|150000|95000|46|4|44|-0.0001|0.1817|0.0041|-1.7529|0.0252|-43.3997|0.3868|2025-05-14|15/03/2025||2669.63||3038200000000|85700|1|2025-02-11|15/12/2024|4033.53|3318.71|3160000000000|3160080000000|84100|1|2024-11-08|15/09/2024|2748.74|3019.33|2976000000000|3072110000000|86200|1|2024-08-14|15/06/2024|2462.23|2626.49|3059000000000|3059000000000|94000|1|2024-05-10|15/03/2024|2470.17|2470.09|2921000000000|2921150000000|122900|1|2024-02-07|15/12/2023|3719|3719|3061000000000|3060940000000|142800|1|2023-11-06|15/09/2023|2613.45|2613.45|2937000000000|2937010000000|75900|1|2023-08-07|15/06/2023|2701.27|2701.27|2962000000000|2961910000000|82500|1|2023-05-15|15/03/2023|2237.38|2237.38|2807800000000|2807870000000|82500|1|2023-02-09|15/12/2022|1842|1842|3023000000000|3023300000000|89800|1|2022-11-14|15/09/2022|2820.71|2820.71|3113400000000|3113240000000|86600|1|2022-08-16|15/06/2022|3085.54|3085.54|3136900000000|3136940000000|127500|1|2022-05-12|15/03/2022|1354.97|1354.97|2857000000000|2854380000000|127000|1|2022-02-11|15/12/2021|1950.63|1978.75|3057000000000|3057160000000|127500|1|2021-11-11|15/09/2021|1845.94|1845.94|2846500000000|2841710000000|138500|1|2021-08-17|15/06/2021|-3710.33|-3710.33|2747100000000|2747100000000|165500|1|2021-05-14|15/03/2021|621|641.79|2693000000000|2692730000000|171500|1|2021-02-08|15/12/2020|2024.39|2024.39|2841100000000|2841180000000|184000|1|2020-11-05|15/09/2020|4861.16|4861.16|2775000000000|2774750000000|162000|1|2020-08-07|15/06/2020|1842.18|1842.18|2650000000000|2650000000000|153000|1
2025-04-07 06:53:25|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001450|KRW|Financials|Insurance|South Korea|KR7001450006|3827||1.68T|1680000000000|20400|308993|-33.44|-36750|20050-21000|21400|78414500|-0.23|1.97|14.82T|14820000000000|10846.63|2063|9.64|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|31441|17|47000|23000|40|4|38|-0.0024|-0.0394|-0.0022|1.7335|0.0082|17.5792|0.205|2025-05-15|15/03/2025||3664.07||3073520000000|20400|1|2025-02-21|15/12/2024|-200.67|2003.83|2879840000000|2886870000000|24450|1|2024-11-14|15/09/2024|2721.8|3125.72|2995520000000|2995520000000|28750|1|2024-08-14|15/06/2024|4536.62|4536.62|2984330000000|2984330000000|35650|1|2024-05-16|15/03/2024|6086.3|6086.3|3206070000000|3206070000000|34200|1|2024-02-23|15/12/2023|246.97|246.97|2505350000000|2505350000000|33700|1|2023-11-14|15/09/2023|3690.54|3675.04|2970260000000|2970260000000|29700|1|2023-08-16|15/06/2023|3117.24|3104.15|2828300000000|2828300000000|30650|1|2023-05-18|15/03/2023|4227.4|4227.4|2696570000000|2696570000000|34600|1|2023-02-22|15/12/2022|894.69|894.69|3661000000000|3661080000000|31100|1|2022-11-16|15/09/2022|1830.96|2040.82|3618850000000|3618900000000|28300|1|2022-08-17|15/06/2022|2076.01|2076.01|3525000000000|3525140000000|33700|1|2022-04-28|15/03/2022|1853.64|1928.74|3509000000000|3508790000000|31800|1|2022-02-25|15/12/2021|646.33|646.33|3365000000000|3364890000000|28900|1|2021-11-18|15/09/2021|1756.45|1756.45|3401000000000|3401100000000|25250|1|2021-08-17|15/06/2021|1574.9|1574.9|3395000000000|3395080000000|26150|1|2021-05-13|15/03/2021|1414.56|1414.56|3336000000000|3344300000000|23900|1|2021-02-22|15/12/2020|-108|-103.98|3300000000000|3300100000000|20650|1|2020-11-11|15/09/2020|1640.17|1640.17|3248040000000|3291190000000|24950|1|2020-08-27|15/06/2020|1182.4|1031.67|3175050000000|3175030000000|22500|1
2025-04-07 06:53:34|09156|43527|/equities/kogas|KRX300/KOSPI|036460|KRW|Utilities|Natural Gas Utilities|South Korea|KR7036460004|4219||2.99T|2990000000000|32700|971718|24.81|-64500|32600-33500|34250|87275434|0.72|2.87|||13174|1455|4.25|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|46300|11|59000|26000|47|4|45|0.004|-10.0588|24.1044|-0.394|0.0909|-4.8116|0.1389|2025-05-19|15/03/2025||2948||12284700000000|32700|1|2025-02-21|15/12/2024||3264|9979000000000|11261270000000|35350|1|2024-11-12|15/09/2024||-350.00|8109000000000|7721530000000|40000|1|2024-08-14|15/06/2024||-404.00|7511900000000|7489910000000|47000|1|2024-05-13|15/03/2024||6843|12811000000000|12810890000000|28150|1|2024-02-27|15/12/2023||3667|10609100000000|10621680000000|29850|1|2023-11-14|15/09/2023||-2643|7889300000000|7892530000000|23400|1|2023-08-11|15/06/2023||-374.50|8128000000000|8127830000000|26400|1|2023-05-15|15/03/2023|1444|8564|17930000000000|17929980000000|26500|1|2023-04-03|15/12/2022|7997.59|3947|18158000000000|18157870000000|27100|1|2022-11-13|15/09/2022|-3277.58|-2505|10734300000000|10734300000000|35550|1|2022-08-16|15/06/2022|1713.31|-564.67|8852900000000|8852940000000|40850|1|2022-05-17|15/03/2022|8545.79|5961|13979500000000|13979610000000|44200|1|2022-04-04|15/12/2021|6796.15|3210|9596000000000|9595900000000|38800|1|2021-11-17|15/09/2021|-1040.59|-3209|5373000000000|4768670000000|40300|1|2021-08-17|15/06/2021|-654.67|-1011|4841000000000|4834980000000|34950|1|2021-05-17|15/03/2021|5977.00|5299|7711000000000|7705700000000|32150|1|2021-02-25|15/12/2020|-3283.00|2741.37|5382000000000|5382120000000|32650|1|2020-11-11|15/09/2020|-3283.00|-3104|3389000000000|3657260000000|30800|1|2020-08-05|15/06/2020|6130.00|-406.41|4095000000000|4194030000000|25050|1
2025-04-07 06:53:43|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|112610|KRW|Energy|Renewable Energy|South Korea|KR7112610001|96||1.51T|1510000000000|33600|297918|-40.33|-73500|33500-34800|36350|41438680|1.95|10.08|3.07T|3070000000000|3434.4|1000|2.75|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68800|10|92000|49000|35|4|33|0.0011|0.3873|0.0204|-0.3909|0.1126|22.5281|2.0415|2025-05-19|15/03/2025||479.28||879950000000|33600|1|2025-03-18|15/12/2024||651.06|670900000000|721300000000|37500|1|2024-11-14|15/09/2024|1908.35|854.31|805500000000|766940000000|40800|1|2024-08-14|15/06/2024|2573.01|2520.23|857800000000|860040000000|63500|1|2024-05-09|15/03/2024||-937.67|736700000000|736790000000|52500|1|2024-04-01|15/12/2023|499.48|499.48|373700000000|384070000000|50700|1|2023-11-08|15/09/2023|461.42|461.42|380500000000|380620000000|49500|1|2023-08-15|15/06/2023|498.26|498.26|415500000000|415550000000|66800|1|2023-05-15|15/03/2023|185.39|185.39|350500000000|350460000000|75800|1|2023-02-08|15/12/2022|-241.24|-187.78|416180000000|414090000000|68100|1|2022-11-14|15/09/2022|127.35|127.35|323100000000|323100000000|70800|1|2022-08-16|15/06/2022|158.34|158.34|327500000000|327590000000|64300|1|2022-05-18|15/03/2022|-124.75|-124.75|310080000000|309980000000|48500|1|2022-04-04|15/12/2021|139.13|328.44|467900000000|467940000000|62000|1|2021-11-18|15/09/2021|241.77|241.77|214480000000|214480000000|62800|1|2021-08-17|15/06/2021|531.68|531.68|279000000000|278990000000|80100|1|2021-05-17|15/03/2021|879.00|-254.00|242100000000|242100000000|69200|1|2021-02-10|15/12/2020|-1151.00|356.19|274100000000|274610000000|92300|1|2020-11-12|15/09/2020|1330.00|450.08|273300000000|273260000000|58091|1|2020-08-12|15/06/2020|792.00|23.76|240600000000|240680000000|38791|1
2025-04-07 06:53:50|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|041510|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7041510009|705||2.65T|2650000000000|109900|226015|35.82|-117300|109000-114500|115900|22894690|0.51|145.84|989.73B|989730000000|794.69|400|0.35|2025-05-19 00:00:00|2025-05-19|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|113250|21|140000|80000|36|4|34|0.0241|26.1219|0.0034|22.2066|0.0649|133.1065|1.8909|2025-05-19|15/03/2025||676.64||222750000000|109900|1|2025-02-10|15/12/2024|228.6|1049.12|273900000000|259100000000|87600|1|2024-11-05|15/09/2024|269.13|269.13|242200000000|242120000000|74900|1|2024-08-07|15/06/2024|307.47|308.46|253900000000|253930000000|65300|1|2024-05-08|15/03/2024|510.99|507.43|220100000000|220070000000|86000|1|2024-02-07|15/12/2023|-667.09|-667.09|250000000000|250230000000|72900|1|2023-11-09|15/09/2023|3412.74|3412.74|266300000000|266300000000|106700|1|2023-08-02|15/06/2023||928|239800000000|239850000000|134700|1|2023-05-15|15/03/2023|514|514|203900000000|203940000000|106400|1|2023-03-01|15/12/2022|1228|1228|259000000000|256610000000|127600|1|2022-11-14|15/09/2022|1084.12|568.80|238100000000|238060000000|65500|1|2022-08-16|15/06/2022|1040.88|734.04|184400000000|184230000000|75000|1|2022-05-17|15/03/2022|1174.00|312.50|169000000000|169150000000|61300|1|2022-04-01|15/12/2021|4024.00|4.7|207000000000|206730000000|81600|1|2021-11-05|15/09/2021|5.3|5.3|154200000000|154480000000|75600|1|2021-08-17|15/06/2021|443.00|301.38|186400000000|186270000000|65300|1|2021-05-17|15/03/2021|443.00|202.51|154200000000|154160000000|33450|1|2021-03-03|15/12/2020|-2173.69|381.88|184200000000|184160000000|30200|1|2020-11-06|15/09/2020|-922.00|454.88|115000000000|115000000000|31050|1|2020-08-12|15/06/2020|100.25|485.35|135900000000|135420000000|34850|1
2025-04-07 06:54:00|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|120110|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7120110002|3709|Kolon Industries Inc|848.76B|848760000000|27450|111239|-25.37|-44150|27300-28000|28950|30279991|0.74|11.9|4.84T|4840000000000|2626.62|1300|4.49|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49000|4|70000|40000|36|4|34|-0.0028|2.1164|0.0155|-0.5829|-0.0038|34.076|0.3479|2025-05-20|15/03/2025||||1189700000000|27450|1|2025-02-21|15/12/2024|||1298000000000|1311670000000|35200|1|2024-11-07|15/09/2024|||1099500000000|1194950000000|31250|1|2024-08-14|15/06/2024|||1283950000000|1283950000000|35250|1|2024-05-09|15/03/2024|||1161200000000|1161130000000|40450|1|2024-02-27|15/12/2023||2519|1301400000000|1301400000000|40400|1|2023-11-08|15/09/2023||2519|1183300000000|1183270000000|46400|1|2023-08-07|15/06/2023||2519|1354200000000|1354200000000|51100|1|2023-05-15|15/03/2023|814.35|2519|1229200000000|1229200000000|42250|1|2023-02-28|15/12/2022|821.6|1899|1445600000000|1445800000000|45350|1|2022-11-14|15/09/2022|1027.84|2499|1258800000000|1258800000000|46800|1|2022-08-16|15/06/2022|1289.54|2679|1353000000000|1353000000000|55200|1|2022-05-17|15/03/2022|2718.00|1467|1274600000000|1266330000000|63800|1|2022-02-10|15/12/2021|340.81|1494|1259000000000|1259000000000|66100|1|2021-11-11|15/09/2021|1739.00|799.00|1129000000000|1128900000000|78700|1|2021-08-17|15/06/2021|2420.00|2021|1184000000000|1184000000000|78800|1|2021-05-17|15/03/2021|1640.00|799.00|1090200000000|1090400000000|60400|1|2021-02-18|15/12/2020|422.51|216.00|1147000000000|1147000000000|56800|1|2020-11-11|15/09/2020|345.00|596.88|957550000000|957650000000|38150|1|2020-08-05|15/06/2020|5353.00|323.40|942000000000|942120000000|34600|1
2025-04-07 06:54:07|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|006280|KRW|Healthcare|Pharmaceuticals|South Korea|KR7006280002|2009||1.43T|1430000000000|117600|50522|3.51|-181800|117500-122900|125200|11413178|0.96|-54.24|1.68T|1680000000000|-2302.62|1500|1.2|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|196000|8|210000|168000|43|4|40|-0.0069|0.6946|0.0059|-0.6878|0.0279|13.2268|1.457|2025-07-30|15/06/2025||598.19||474650000000|117600|1|2025-05-01|15/03/2025||102.23||422530000000|117600|1|2025-03-18|15/12/2024|-2335.07|-37.78|441000000000|448010000000|130900|1|2024-11-14|15/09/2024|2845.9|1607|464900000000|466710000000|140200|1|2024-08-05|15/06/2024||1575|417400000000|417230000000|142000|1|2024-05-02|15/03/2024||362.00|356800000000|356870000000|114300|1|2024-02-13|15/12/2023||518.23|404900000000|404950000000|115100|1|2023-11-01|15/09/2023||3483|439400000000|439400000000|96000|1|2023-08-02|15/06/2023||834.50|432900000000|432920000000|114500|1|2023-05-15|15/03/2023|-1967.28|1277|349500000000|349380000000|126800|1|2023-02-14|15/12/2022|755.32|-974.00|411500000000|411500000000|128300|1|2022-11-01|15/09/2022|3286.15|5153|459700000000|424800000000|127500|1|2022-08-01|15/06/2022|1133.55|629.00|423200000000|423200000000|173000|1|2022-05-02|15/03/2022|559.85|5599|416900000000|416900000000|188500|1|2022-02-14|15/12/2021|4530.59|657.00|402300000000|402300000000|188000|1|2021-11-01|15/09/2021|4705.00|4016|465700000000|465700000000|274500|1|2021-08-02|15/06/2021|267.00|843.61|387600000000|387600000000|292000|1|2021-04-29|15/03/2021|1293.00|329.82|282200000000|282200000000|369500|1|2021-02-09|15/12/2020|5337.00|-115.85|416700000000|416770000000|437500|1|2020-11-02|15/09/2020|5337.00|2143|419600000000|419600000000|300000|1
2025-04-07 06:54:18|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|004000|KRW|Basic Materials|Chemicals|South Korea|KR7004000006|949||894B|894000000000|32600|54375|-26.89|-51200|32250-34250|35100|25470000|0.73|27.27|1.67T|1670000000000|1428.37|1400|3.99|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56875|8|70000|50000|46|4|43|0.0037|0.0398|-0.0197|0.4691|0.0176|10.725|0.8656|2025-08-04|15/06/2025||||446860000000|32600|1|2025-04-23|15/03/2025||||438760000000|32600|1|2025-02-05|15/12/2024||3404|428800000000|428730000000|38800|1|2024-11-14|15/09/2024||2643|420400000000|427660000000|37650|1|2024-08-14|15/06/2024||2883|422100000000|422080000000|44550|1|2024-04-29|15/03/2024||2547|399400000000|399320000000|43000|1|2024-02-07|15/12/2023||2107|411300000000|411200000000|50700|1|2023-10-30|15/09/2023||3455|401200000000|401130000000|55400|1|2023-07-31|15/06/2023||2914|431200000000|431140000000|65400|1|2023-05-15|15/03/2023|7276.68|2680|525000000000|525000000000|61800|1|2023-02-07|15/12/2022|2546.21|2586|496600000000|496680000000|58400|1|2022-10-27|15/09/2022|885.32|4060|628500000000|628630000000|55100|1|2022-08-16|15/06/2022|1146|3462|686300000000|686000000000|69800|1|2022-04-29|15/03/2022|1161.00|3976|652300000000|652230000000|81700|1|2022-02-03|15/12/2021|8870.73|6074|522600000000|522700000000|68000|1|2021-10-27|15/09/2021|8049.00|1546|492100000000|492080000000|86400|1|2021-08-17|15/06/2021|4477.00|1418|421700000000|421760000000|67800|1|2021-05-17|15/03/2021|1590.00|1492|343900000000|343940000000|61400|1|2021-02-11|15/12/2020|2615.00|1080|304000000000|303950000000|56500|1|2020-10-21|15/09/2020|948.00|2022|317000000000|316930000000|51600|1
2025-04-07 06:54:25|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|008560|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7008560005|47||3.26T|3260000000000|6100|1430928|0|-6520|6070-6520|6300|534384086|1.25|78.21|35.44T|35440000000000|1005.56|135|2.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||27|4|25|0.0028|0.1463|2.0514|0.1477|1.9556|5.7392|1.9512|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1|2022-11-30|15/09/2022|1023|1023|355000000000|355000000000|5640|1|2022-08-08|15/06/2022|247.99|210.00|352000000000|437000000000|4955|1|2022-05-13|15/03/2022|443.34|218.50|619000000000|619000000000|5800|1|2022-02-07|15/12/2021|285.34|194.00|312000000000|312000000000|6180|1|2021-12-01|15/09/2021|285.00|230.00|451000000000|421500000000|4985|1|2021-08-09|15/06/2021|265.59|273.00|483000000000|483000000000|5140|1|2021-05-14|15/03/2021|293.00|206.00|476000000000|476000000000|4830|1|2021-02-08|15/12/2020|213.00|192.00|316000000000|350000000000|3725|1|2020-12-02|15/09/2020|223.94|200.00|368000000000|337000000000|3755|1|2020-09-02|15/06/2020|246.93||376000000000|376000000000|3225|1|2020-06-03|15/03/2020|153.00|166.00|305000000000|305000000000|3570|1|2020-02-03|15/12/2019|250.15|166.00|343000000000|343000000000|3660|1|2019-11-14|15/09/2019|159.54|185|3230600000000|229000000000|4390|1|2019-08-28|15/06/2019|219.00|194.09|311000000000|324500000000|4855|1|2019-05-29|15/03/2019|212.00|181.53|276000000000|287680000000|4690|1|2019-02-04|15/12/2018|171.00|153|288800000000|255510000000|4580|1|2018-11-28|15/09/2018|159.00|141|257400000000|267870000000|4400|1|2018-08-29|15/06/2018|160.00|145|236000000000|236000000000|3840|1
2025-04-07 06:54:36|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|012450|KRW|Industrials|Aerospace \u0026 Defense|South Korea|KR7012450003|6109||31.92T|31920000000000|642000|528038|192.96|-781000|636000-684000|702000|45466548|0.88|15.22|11.24T|11240000000000|46134.46|3500|0.5|2025-05-20 00:00:00|2025-05-20|neutral|buy|strong_buy|strong_sell|strong_buy|buy|sell|strong_buy|strong_buy|716950|20|900000|425000|46|4|44|0.0168|1.3021|22.8676|-0.4989|0.0962|16.5537|0.5532|2025-05-20|15/03/2025||7128||5821440000000|642000|1|2025-02-10|15/12/2024|39437.33|6770.76|4831000000000|3563240000000|418000|1|2024-11-01|15/09/2024|6985.42|4683.8|2631200000000|2631110000000|368000|1|2024-08-14|15/06/2024|2906.82|3024.62|2786000000000|2785990000000|318621|1|2024-04-30|15/03/2024|-258.91|-283.36|1848300000000|1848170000000|240000|1|2024-02-23|15/12/2023||3153|3442000000000|3440250000000|163448|1|2023-10-31|15/09/2023||1522|1981500000000|1981540000000|105207|1|2023-07-27|15/06/2023||1155|1798000000000|1797980000000|131172|1|2023-05-16|15/03/2023|8041.21|699.61|1927000000000|1927000000000|107172|1|2023-02-24|15/12/2022|1460.18|1737|2518000000000|2517980000000|92069|1|2022-10-31|15/09/2022|1296.28|1093|1398000000000|1397900000000|63800|1|2022-08-12|15/06/2022|548.23|2008|1671000000000|1671000000000|70700|1|2022-05-12|15/03/2022|756.08|746.00|1378100000000|1378070000000|52600|1|2022-03-31|15/12/2021|595.72|772.79|1973900000000|1973800000000|53400|1|2021-11-11|15/09/2021|1151.28|752.33|1542750000000|1542880000000|40900|1|2021-08-13|15/06/2021|1487.00|255.00|1686500000000|1686330000000|51700|1|2021-05-14|15/03/2021|1755.00|216.91|1212000000000|1212100000000|42250|1|2021-04-01|15/12/2020|812.00|1120.72|1724200000000|1724100000000|40900|1|2020-11-11|15/09/2020|620|678.56|1377050000000|1377050000000|27500|1|2020-08-11|15/06/2020|729|797.86|1192700000000|1192800000000|26850|1
2025-04-07 06:54:46|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|017800|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7017800004|2758||2.11T|2109999999999.9998|55700|157145|38.14|-60500|53400-56700|58400|36105062|0.63|11.12|2.89T|2890000000000|5074|5500|9.42|2025-04-07 00:00:00|2025-04-07|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||43|4|34|0.0345|0.6581|26.8897|0.5368|0.0203|16.9037|1.1074|2025-05-19|15/03/2025|||||55700|1|2025-04-07|15/12/2024|||||58400|1|2024-11-14|15/09/2024|||||48100|1|2024-08-14|15/06/2024|||||42100|1|2024-05-13|15/03/2024|||||40900|1|2024-04-01|15/12/2023|||||41050|1|2023-11-15|15/09/2023|||||47900|1|2023-08-15|15/06/2023|||||42300|1|2023-05-15|15/03/2023|5795.13||551300000000||42100|1|2023-03-01|15/12/2022|285.1||621900000000|613200000000|27750|1|2022-11-14|15/09/2022|-341.1||546600000000|508800000000|28000|1|2022-08-16|15/06/2022|1907.86||484300000000|510300000000|30000|1|2022-05-17|15/03/2022|1872.21||476500000000|451400000000|35100|1|2022-04-04|15/12/2021|1872.21||571500000000|561900000000|38000|1|2021-11-18|15/09/2021|428.00||467400000000|502100000000|46550|1|2021-08-17|15/06/2021|352.00||489400000000|500800000000|51300|1|2021-05-17|15/03/2021|352.00||448000000000|447970000000|49600|1|2021-03-03|15/12/2020|647.59||504000000000|503900000000|42800|1|2020-11-12|15/09/2020|1274.00||456000000000|456000000000|40300|1|2020-08-11|15/06/2020|509.06||452600000000|461600000000|46000|1
2025-04-07 06:54:57|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|039490|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7039490008|642||3.15T|3150000000000|109200|94724|-10.77|-146400|107000-116000|118600|26599634|1.1|4.16|8.75T|8750000000000|31069.66|7500|6.32|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|167385|13|183000|157000|37|2|34|-0.0001|34.199|39.9093|0.452|-0.0272|14.8027|4.6979|2025-08-08|15/06/2025||||485930000000|109200|1|2025-05-13|15/03/2025||||462670000000|109200|1|2025-02-05|15/12/2024||22776|403000000000|391080000000|125100|1|2024-10-30|15/09/2024|30523|30523|446000000000|445930000000|134800|1|2024-07-31|15/06/2024||5820|492000000000|492000000000|133900|1|2024-05-02|15/03/2024||24787|505000000000|505000000000|132400|1|2024-02-29|15/12/2023|-22244|-22244|-133000000000|-132930000000|124900|1|2023-11-06|15/09/2023|20835|20835|418000000000|409000000000|86800|1|2023-08-08|15/06/2023|22480|22480|334000000000|326560000000|104100|1|2023-05-10|15/03/2023|9686.59|5838|540000000000|540000000000|91200|1|2023-03-02|15/12/2022|4534.76|16530|296000000000|296000000000|103200|1|2022-11-11|15/09/2022|16370|16370|329000000000|329000000000|85800|1|2022-08-17|15/06/2022|15828|15828|289000000000|289000000000|89900|1|2022-05-11|15/03/2022|4472.00|6888|355000000000|355080000000|88000|1|2022-03-03|15/12/2021|5959.59|20875|421000000000|421050000000|101500|1|2021-11-12|15/09/2021|26494|26494|468000000000|432800000000|106500|1|2021-08-13|15/06/2021|7664.00|2973|440000000000|433400000000|119500|1|2021-05-12|15/03/2021|10128.27|21.00|506000000000|506000000000|136000|1|2021-03-04|15/12/2020|8796.00|13024|440000000000|421510000000|129500|1|2020-11-13|15/09/2020|8796.00|2875|475000000000|437160000000|112500|1
2025-04-07 06:55:06|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|139130|KRW|Financials|Banking Services|South Korea|KR7139130009|102||1.5T|1500000000000|8670|520164|2.37|-9820|8570-8760|9010|166392833|0.52|7.99|4.2T|4200000000000|1120.79|500|5.55|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|9692|14|11000|7500|46|4|44|-0.0002|-0.1298|0.2616|0.3236|0.0101|4.5945|0.917|2025-04-24|15/03/2025||1391.85||540270000000|8670|1|2025-02-07|15/12/2024|-188|76.47|471000000000|538580000000|9230|1|2024-10-28|15/09/2024|607|612.75|480000000000|480000000000|8220|1|2024-08-14|15/06/2024|226.43|226.43|579000000000|578450000000|7920|1|2024-05-02|15/03/2024|664.37|664.37|551460000000|551500000000|8480|1|2024-02-07|15/12/2023|-219.36|-219.36|512000000000|496700000000|9240|1|2023-10-30|15/09/2023|679.29|667.86|512000000000|510860000000|8090|1|2023-07-28|15/06/2023|838.33|827.03|571000000000|574110000000|7230|1|2023-04-27|15/03/2023|993.22|984.22|582000000000|563710000000|6820|1|2023-02-09|15/12/2022|70.24|70.24|545000000000|545630000000|7960|1|2022-11-03|15/09/2022|643.23|633.62|479000000000|477640000000|6740|1|2022-08-04|15/06/2022|728.96|1410.43|512900000000|507220000000|7520|1|2022-05-05|15/03/2022|2266.09|2317.53|522000000000|521970000000|8870|1|2022-02-04|15/12/2021|506.06|506.06|583000000000|583150000000|9270|1|2021-10-28|15/09/2021|819.86|819.86|504770000000|504670000000|10750|1|2021-08-17|15/06/2021|918.13|918.13|536000000000|535860000000|9360|1|2021-04-29|15/03/2021|730.19|730.19|462000000000|461880000000|8600|1|2021-02-10|15/12/2020|331.11|331.11|468000000000|467230000000|7080|1|2020-11-05|15/09/2020|539.13|539.13|450000000000|449940000000|6730|1|2020-07-30|15/06/2020|572.94|572.91|458000000000|458250000000|5230|1
2025-04-07 06:55:15|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000880|KRW|Financials|Insurance|South Korea|KR7000880005|11|Hanwha|2.96T|2960000000000|39400|837354|39.46|-54900|38500-40400|42500|69574515|1.31|5184.93|||10562.11|800|1.88|2025-05-19 00:00:00|2025-05-19|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|48700|10|63000|37000|47|4|44|0.008|-0.1853|25.7299|0.2482|0.0459|3.578|0.045|2025-08-08|15/06/2025||||15428000000000|39400|1|2025-05-19|15/03/2025||||14258500000000|39400|1|2025-02-11|15/12/2024||3017|17997600000000|17996730000000|30300|1|2024-11-05|15/09/2024||2655|12218000000000|12218150000000|27200|1|2024-08-14|15/06/2024||1734|12993000000000|12993000000000|30500|1|2024-05-02|15/03/2024||1555|12435000000000|12428000000000|27350|1|2024-02-29|15/12/2023||4990|14476000000000|15085980000000|29450|1|2023-11-14|15/09/2023||570.00|11939000000000|11996000000000|24250|1|2023-08-11|15/06/2023||2603|12147000000000|12218000000000|29000|1|2023-05-15|15/03/2023|3966.07|2107|14402000000000|14402000000000|27600|1|2023-02-27|15/12/2022|804.63|1226|17099000000000|17099000000000|27450|1|2022-10-31|15/09/2022|5936.73|2513|16838000000000|16838400000000|25450|1|2022-08-12|15/06/2022|7064.94|1824|15190000000000|15189900000000|31150|1|2022-05-17|15/03/2022|582.13|2323|13148000000000|13146440000000|28500|1|2022-04-04|15/12/2021|1325.49|-1995|13904000000000|13904000000000|31450|1|2021-11-17|15/09/2021|2514.00|1204|13417000000000|13416930000000|32000|1|2021-08-13|15/06/2021|2663.05|1486|12677100000000|12677060000000|31450|1|2021-05-17|15/03/2021|4334.00|889.05|12838200000000|12838150000000|31800|1|2021-02-22|15/12/2020|2304.00|-1377|13788000000000|13788000000000|31600|1|2020-11-12|15/09/2020|2304.00|1125|11672400000000|11672270000000|26750|1
2025-04-07 06:55:22|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|036490|KRW|Basic Materials|Chemicals|South Korea|KR7036490001|822||3.61T|3610000000000|402900|41659|0|-410000|395100-410000|413000|8957673|1.09|28|1,117.66B|1117660000000|21930.49|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|21|-0.0035|-0.0123|42.5473|0.1055|0.049|16.46|2.5286|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1|2021-11-18|15/09/2021|5580.00|5183.68|307400000000|302940000000|399000|1|2021-08-17|15/06/2021|9373.56|8853.44|280060000000|278900000000|432000|1|2021-05-17|15/03/2021|3291.12|3302.08|261700000000|261700000000|318200|1|2021-01-28|15/12/2020|3638.93|3638.93|268500000000|268500000000|324000|1|2020-11-12|15/09/2020|2967.36|3385.64|246700000000|243120000000|233400|1|2020-07-27|15/06/2020|3563.58|4097.04|227500000000|227330000000|239300|1|2020-05-13|15/03/2020|3393.17|3239.62|212300000000|208430000000|165900|1|2020-02-12|15/12/2019|2291.12|2291.12|203000000000|205080000000|165500|1|2019-11-14|15/09/2019|3297.84|3745.84|202000000000|202030000000|177200|1|2019-07-19|15/06/2019|3803.51|3426.11|183000000000|184700000000|166800|1|2019-05-06|15/03/2019|3415.78|3256.73|184300000000|187150000000|169600|1|2019-02-13|15/12/2018|3373.58|3373.58|201500000000|200850000000|165100|1|2018-11-02|15/09/2018|3273.34|3579.84|186000000000|184330000000|180500|1|2018-07-27|15/06/2018|2344.69|2576.23|157500000000|156120000000|177700|1|2018-05-07|15/03/2018|2101.05|2047|142300000000|142540000000|149900|1|2018-02-14|15/12/2017|2558.83|3130.95|140200000000|149600000|166200|1|2017-11-03|15/09/2017|2618.12|2766|131500000000|139420000000|189000|1|2017-07-28|15/06/2017|2524.96|2518|124200000000|128240000000|184500|1
2025-04-07 06:55:31|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|175330|KRW|Financials|Banking Services|South Korea|KR7175330000|77||3.36T|3360000000000|16250|388507|34.53|-20500|16120-16990|17760|188978492|0.575|5.16|2.43T|2430000000000|3438.64|995|5.6|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|21818|11|25500|19000|36|4|33|0.0124|0.0661|0.0091|0.4186|0.0232|4.4306|0.9521|2025-07-24|15/06/2025||1025.47||539000000000|16250|1|2025-04-29|15/03/2025||2283.03||552800000000|16250|1|2025-02-06|15/12/2024|570.14|1387.63|532000000000|493000000000|19520|1|2024-10-23|15/09/2024|3850|2395.21|564000000000|563980000000|17250|1|2024-07-25|15/06/2024||861.34|587000000000|586940000000|14920|1|2024-04-22|15/03/2024||776.7|532000000000|532000000000|11980|1|2024-02-06|15/12/2023|470.81|470.81|473000000000|473710000000|12000|1|2023-10-24|15/09/2023|836.4|836.4|530000000000|530000000000|10230|1|2023-07-26|15/06/2023|808.55|808.55|508000000000|507200000000|8370|1|2023-05-04|15/03/2023|805.41|805.41|505000000000|486860000000|8230|1|2023-02-09|15/12/2022|562.29|469.72|481000000000|481740000000|10070|1|2022-11-03|15/09/2022|835.37|835.37|462500000000|425000000000|7210|1|2022-08-02|15/06/2022|764.32|694.00|432000000000|431000000000|7460|1|2022-05-05|15/03/2022|834.00|712.50|432750000000|393020000000|8780|1|2022-02-10|15/12/2021|460.66|332.50|423000000000|423330000000|8570|1|2021-10-28|15/09/2021|666.00|549.00|398900000000|393070000000|8970|1|2021-08-17|15/06/2021|727.00|1861|386250000000|378290000000|7880|1|2021-04-27|15/03/2021|656.90|1708|362000000000|353550000000|6770|1|2021-01-26|15/12/2020|312.29|300.00|338300000000|339230000000|5600|1|2020-10-30|15/09/2020|542.00|1870|352000000000|351920000000|5130|1
2025-04-07 06:55:41|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|002380|KRW|Basic Materials|Chemicals|South Korea|KR7002380004|3453||1.89T|1890000000000|239000|28694|-6.58|-345000|239000-250000|256500|7354171|0.77|6.26|6.66T|6660000000000|42230.19|10000|3.9|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|380000|2|380000|380000|47|4|45|-0.0004|0|-0.0127|0.6887|0.0841|8.2804|0.616|2025-05-19|15/03/2025||||1672500000000|239000|1|2025-02-07|15/12/2024|||1657500000000|1671750000000|258500|1|2024-11-04|15/09/2024|||1634100000000|1690950000000|260000|1|2024-08-05|15/06/2024|||1779000000000|1778930000000|304500|1|2024-05-03|15/03/2024|||1588000000000|1588130000000|247500|1|2024-02-07|15/12/2023|||1582200000000|1582200000000|267000|1|2023-11-06|15/09/2023|||1552700000000|1552700000000|240500|1|2023-08-07|15/06/2023|||1588300000000|1588300000000|210000|1|2023-05-15|15/03/2023|1106.43||1564900000000|1564900000000|216000|1|2023-02-16|15/12/2022|17125.74||1641200000000|1641200000000|232000|1|2022-11-03|15/09/2022|-36443.08||1740000000000|1740000000000|249500|1|2022-08-16|15/06/2022|23022.23||1756000000000|1755000000000|307500|1|2022-05-17|15/03/2022|864.00||1638000000000|1638000000000|333500|1|2022-02-03|15/12/2021|-24107.23||1509700000000|1509850000000|381000|1|2021-11-18|15/09/2021|-32010.00||1489950000000|1489950000000|305000|1|2021-08-17|15/06/2021|47855.24||1508350000000|1508350000000|320500|1|2021-05-17|15/03/2021|2284.22||1362000000000|1362000000000|340500|1|2021-02-11|15/12/2020|71615.78||1341000000000|1341000000000|212500|1|2020-11-12|15/09/2020|-11554.00|14786|1243000000000|1243000000000|171500|1|2020-08-10|15/06/2020|-29952.00|12292|1243250000000|1243250000000|136000|1
2025-04-07 06:55:49|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|035900|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7035900000|400||2.1T|2100000000000|59700|679168|-10.95|-87400|59600-62500|63300|33133059|0.61|21.45|601.79B|601790000000|2950.54|534|0.84|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|83636|22|100000|65000|34|4|32|-0.0059|0.0818|0.0179|1.4469|0.105|47.5339|5.9422|2025-05-09|15/03/2025||532.97||117190000000|59700|1|2025-03-17|15/12/2024|759.96|885.41|199000000000|170190000000|69800|1|2024-11-13|15/09/2024|1170.79|890.54|170490000000|161860000000|53500|1|2024-08-13|15/06/2024|39.45|38.62|95710000000|95830000000|56600|1|2024-05-10|15/03/2024|949.63|930.78|136500000000|136690000000|69000|1|2024-03-19|15/12/2023|118.07|118.07|157090000000|157060000000|68300|1|2023-11-10|15/09/2023|1046.22|1046.22|139700000000|139810000000|104900|1|2023-08-15|15/06/2023|769.6|769.6|151700000000|151770000000|119000|1|2023-05-15|15/03/2023|1271.76|1271.76|118000000000|118010000000|94300|1|2023-03-01|15/12/2022|395.13|395.13|115200000000|115100000000|78700|1|2022-11-17|15/09/2022|685.1|689.1|95100000000|95030000000|60300|1|2022-08-16|15/06/2022|461.65|461.65|67800000000|67880000000|59000|1|2022-05-18|15/03/2022|505.97|505.97|67900000000|67900000000|57000|1|2022-04-04|15/12/2021|1028.72|1028.72|63800000000|63450000000|62900|1|2021-11-18|15/09/2021|499.00|348.75|57300000000|56910000000|55400|1|2021-08-17|15/06/2021|337.5|337.5|41000000000|40800000000|44600|1|2021-05-14|15/03/2021|363.46|197.15|32300000000|32240000000|33450|1|2021-03-03|15/12/2020|178.53|290.9|41700000000|41520000000|37800|1|2020-11-12|15/09/2020|233.37|208.99|34600000000|34900000000|34950|1|2020-08-12|15/06/2020|141.85|197.82|34100000000|33350000000|35200|1
2025-04-07 06:55:58|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000060|KRW|||South Korea|KR7000060004|2288||5.39T|5390000000000|51600|236410|0|-54200|51600-54200|54300|104535112|0.797|39.22|10.41T|10410000000000|16879.56|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||40|4|35|-0.0049|0.21|41.7204|0.1134|0.0242|6.6448|0.298|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1|2022-11-02|15/09/2022|2271|1170.44|2503000000000|2467000000000|31700|1|2022-08-16|15/06/2022|2032|1118.02|2454000000000|2427670000000|37350|1|2022-05-13|15/03/2022|1773.00|970.62|2406000000000|2398980000000|37050|1|2022-03-02|15/12/2021|1051.68|1051.68|2398000000000|2398200000000|41100|1|2021-11-03|15/09/2021|1539.46|1063.25|2361900000000|2320670000000|29250|1|2021-08-17|15/06/2021|751.02|1448.95|2315000000000|2335430000000|25000|1|2021-05-14|15/03/2021|1169.5|988.25|2257000000000|2253880000000|21200|1|2021-03-03|15/12/2020|958.07|985.37|2205000000000|2290270000000|16600|1|2020-11-04|15/09/2020|981.99|807.84|2163000000000|2203370000000|14650|1|2020-08-07|15/06/2020|924.28|838.03|2259700000000|2169500000000|12600|1|2020-05-01|15/03/2020|1007.93|965.54|2141750000000|2078700000000|13850|1|2020-02-26|15/12/2019|524.33|478.62|2034000000000|2019740000000|14750|1|2019-10-30|15/09/2019|633.65|427.92|1951400000000|1867470000000|18550|1|2019-08-09|15/06/2019|661.61|635.31|1877000000000|1832940000000|19450|1|2019-04-26|15/03/2019|588.78|752.53|1814000000000|1827750000000|23600|1|2019-02-27|15/12/2018|492.32|312.45|1765000000000|1718000000000|22600|1|2018-10-31|15/09/2018|751.14|751.14|1708000000000|1702460000000|17650|1|2018-08-10|15/06/2018|616.06|809.42|1666000000000|1507570000000|19350|1
2025-04-07 06:56:07|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|001040|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7001040005|62|CJ Corp|4.12T|4120000000000|121700|132003|-4.9|-152900|120500-126400|131100|33530938|0.67|39.35|43.65T|43650000000000|2996.39|3000|2.29|2025-05-19 00:00:00|2025-05-19|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|137500|9|164000|110000|45|4|43|0.009|0.157|-0.004|-0.7499|0.0227|11.5514|0.1612|2025-05-19|15/03/2025||2409||10960000000000|121700|1|2025-03-18|15/12/2024||3737|11682800000000|12170830000000|131200|1|2024-11-14|15/09/2024||5864|10845000000000|11264980000000|96300|1|2024-08-14|15/06/2024||3811|10683000000000|10682960000000|115700|1|2024-05-16|15/03/2024|2120|2120|10435840000000|10435840000000|149300|1|2024-03-27|15/12/2023||3193.95|10666000000000|10665950000000|114600|1|2023-11-13|15/09/2023||5523.5|10619000000000|10619000000000|91700|1|2023-08-28|15/06/2023|421.56|421.56|10290300000000|10290300000000|66900|1|2023-05-15|15/03/2023|324.35|324.35|9777000000000|9777090000000|87900|1|2023-03-29|15/12/2022|-2135|-2135|10606000000000|10798450000000|100000|1|2022-11-14|15/09/2022|4302.98|4302.98|10891500000000|10891750000000|77100|1|2022-08-16|15/06/2022|3330.32|3330.32|10309500000000|10309500000000|81200|1|2022-05-16|15/03/2022|2462.63|2462.63|9118000000000|9117990000000|84100|1|2022-03-30|15/12/2021|2309|2659.79|9283200000000|9283400000000|83600|1|2021-12-01|15/09/2021|1556.92|1556.92|8852700000000|8852850000000|80000|1|2021-08-17|15/06/2021|2787.13|2782.33|8336200000000|8467720000000|98900|1|2021-05-17|15/03/2021|1560.11|1560.11|8012000000000|8011900000000|107500|1|2021-01-04|15/12/2020|2417.42|2417.42|8656000000000|8656000000000|92100|1|2020-12-02|15/09/2020|1889.06|1885.5|8224000000000|8520000000000|79600|1|2020-08-18|15/06/2020|1427.01|819.24|7794000000000|7794000000000|89200|1
2025-04-07 06:56:16|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|002790|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7002790004|67|Amore Group|1.72T|1720000000000|19810|165854|-29.91|-40150|19790-20300|20950|89745807|1.15|6.87|4.26T|4260000000000|3049.51|330|1.58|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34200|5|52000|20000|37|4|34|0.0025|0.027|25.8685|-4.5003|-0.0052|-87.6761|1.0821|2025-07-23|15/06/2025||510.00||1140000000000|19810|1|2025-05-06|15/03/2025||594.00||1192000000000|19810|1|2025-03-24|15/12/2024|1558.83|1537.73|1179300000000|1182050000000|21400|1|2024-10-31|15/09/2024|294.47|1172.64|1068030000000|1037920000000|23050|1|2024-08-14|15/06/2024|2117.8|395.00|1002850000000|1005690000000|24700|1|2024-04-29|15/03/2024||468.00|1006800000000|1006850000000|31450|1|2024-01-30|15/12/2023|63.69|63.69|1020000000000|1024920000000|27350|1|2023-10-31|15/09/2023|279.36|279.36|963300000000|963250000000|26150|1|2023-07-26|15/06/2023|250.78|250.78|1030820000000|1030820000000|25750|1|2023-05-15|15/03/2023|595.42|700.62|1009120000000|1009110000000|31750|1|2023-02-01|15/12/2022|-74.53|-74.53|1183900000000|1183910000000|41050|1|2022-11-29|15/09/2022|212.46|212.13|1021900000000|1021800000000|32750|1|2022-08-16|15/06/2022|-1.78|-1.78|1026200000000|1026200000000|36100|1|2022-05-17|15/03/2022|680.42|680.42|1262840000000|1262840000000|44750|1|2022-02-09|15/12/2021|-375.3|-375.3|1420830000000|1420830000000|42750|1|2021-11-02|15/09/2021|265.74|280.21|1214510000000|1216150000000|50600|1|2021-08-17|15/06/2021|1271.74|1218.96|1303400000000|1311680000000|56400|1|2021-04-27|15/03/2021|987.76|944.7|1387500000000|1387700000000|67900|1|2021-02-04|15/12/2020|-464.64|-273.05|1261400000000|1274800000000|59800|1|2020-11-03|15/09/2020|17.49|17.52|1208600000000|1217160000000|43800|1
2025-04-07 06:56:24|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|282330|KRW|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Korea|KR7282330000|2591||1.87T|1870000000000|108000|41691|-7.95|-136200|103900-109600|108500|17275015|0.22|9.88|8.7T|8699999999999.999|11300.59|4100|3.78|2025-05-19 00:00:00|2025-05-19|strong_buy|sell|sell|buy|strong_buy|strong_sell|strong_buy|neutral|strong_sell|148211|19|180000|110000|32|4|30|-0.0352|-0.0014|0.0009|0.1831|0.0188|20.8645|0.4257|2025-05-19|15/03/2025||1613.63||2061990000000|108000|1|2025-02-11|15/12/2024|2511|2369.07|2216500000000|2163560000000|99500|1|2024-11-07|15/09/2024|4045.26|4046.31|2326000000000|2325680000000|115300|1|2024-08-14|15/06/2024|3384.69|3385.22|2202900000000|2202950000000|111400|1|2024-05-02|15/03/2024|1353.86|1354.19|1954000000000|1953900000000|131100|1|2024-02-07|15/12/2023|2233.29|2233.67|2040000000000|2040070000000|136500|1|2023-11-02|15/09/2023|4050.01|4051.48|2207000000000|2206910000000|144000|1|2023-08-03|15/06/2023|3442.51|3442.51|2098000000000|2098060000000|170200|1|2023-05-15|15/03/2023|1603.22|1603.18|1850000000000|1849850000000|179600|1|2023-04-03|15/12/2022|2365.77|2516.5|1949200000000|1949140000000|181700|1|2022-11-13|15/09/2022|3875.72|3920.31|2056000000000|2055700000000|177500|1|2022-08-16|15/06/2022|3321|3200.29|1918600000000|1915830000000|167000|1|2022-05-17|15/03/2022|1504.29|1504.12|1692200000000|1692110000000|203000|1|2022-02-10|15/12/2021|2059.72|2062.01|1743000000000|1739500000000|164000|1|2021-11-11|15/09/2021|2854.44|2997.56|1836600000000|1833380000000|167500|1|2021-08-17|15/06/2021|2707.72|2707.72|1700460000000|1700580000000|177000|1|2021-05-17|15/03/2021|919.93|920|1501200000000|1495880000000|177500|1|2021-02-09|15/12/2020|1515.93|1517.62|1556300000000|1556180000000|163000|1|2020-11-12|15/09/2020|2973.86|2773.09|1682800000000|1673730000000|141000|1|2020-08-06|15/06/2020|1915.07|1916.68|1549100000000|1549060000000|123500|1
2025-04-07 06:56:34|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|095700|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7095700001|86||182.6B|182600000000|3800|165229|-52.49|-10230|3760-4065|4015|45479678|0.79|-3.1|5.81B|5810000000|-1320.62|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|30|-0.0154|-0.0821|-0.1745|-1.1819|2.3551|-18.6473|315.0315|2025-05-19|15/03/2025|||||3800|1|2025-03-13|15/12/2024||-1263||1000000000|4100|1|2024-11-14|15/09/2024||-198.00|||6200|1|2024-08-13|15/06/2024||-238.00|||7300|1|2024-05-13|15/03/2024||229.00||9000000000|7170|1|2024-02-28|15/12/2023||-226.98||2000000000|8120|1|2023-11-15|15/09/2023||-382.89|||9040|1|2023-08-15|15/06/2023||-466.29||1000000000|10300|1|2023-05-15|15/03/2023||489.50||26000000000|12030|1|2023-03-01|15/12/2022|-1500.42|-986.97|2310000000|1000000000|14460|1|2022-11-14|15/09/2022|-704.47|-194.20|2390000000||17653.900390625|1|2022-08-16|15/06/2022|-606.49|-246.00|626100000||23780.400390625|1|2022-05-17|15/03/2022|655.21|234.00|10810000000|9000000000|24283.30078125|1|2022-03-02|15/12/2021|-1303.77|157.81|1980000000||33371.5|1|2021-11-18|15/09/2021|-651.92|219.66|247200000||43250.1015625|1|2021-08-17|15/06/2021|-806.74|219.66|1640000000||88300|1|2021-05-17|15/03/2021|861.35|219.66|32960000000||96100|1|2021-03-03|15/12/2020|384.41|-638.77|8460000000|6000000000|74214.8984375|1|2020-11-12|15/09/2020|-369.53|-369.53|681900000|6000000000|74718|1|2020-08-18|15/06/2020|-294.26|-469.58|1700000000|6000000000|118700|1
2025-04-07 06:56:42|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|240810|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7240810002|1470||1.12T|1120000000000|22400|330160|-46.08|-44850|22000-22900|23050|48655690|1.27|60.45|748.18B|748180000000|426|50|0.22|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31471|14|40000|19600|36|4|33|-0.0037|0.1187|0.0039|0.3246|0.1293|12.9718|2.1924|2025-08-08|15/06/2025||372.18||223970000000|22400|1|2025-05-19|15/03/2025||108.11||168960000000|22400|1|2025-02-26|15/12/2024|565.03|557.31|294900000000|293930000000|27800|1|2024-11-07|15/09/2024|172.91|173.67|184600000000|184660000000|27600|1|2024-08-14|15/06/2024|143.15|-101.17|154900000000|154900000000|36750|1|2024-05-09|15/03/2024|-461.71|-459.08|113800000000|113780000000|38250|1|2024-02-21|15/12/2023|-76.6|-76.6|225400000000|219940000000|30200|1|2023-11-08|15/09/2023|83.3|83.3|179900000000|179910000000|35350|1|2023-08-10|15/06/2023|-144.04|-144.04|134620000000|134490000000|34350|1|2023-05-15|15/03/2023|-138.56|-136.8|150400000000|150330000000|28700|1|2023-03-15|15/12/2022|-80.96|-80.96|319900000000|319900000000|29050|1|2022-11-15|15/09/2022|966.51|966.51|283000000000|283030000000|28500|1|2022-08-16|15/06/2022|497.39|499.82|199800000000|199830000000|29350|1|2022-05-17|15/03/2022|439.25|439.2|208700000000|208740000000|40600|1|2022-03-16|15/12/2021|-240.07|-240.07|172000000000|172000000000|34800|1|2021-11-18|15/09/2021|1114.44|1120.74|373280000000|374480000000|38250|1|2021-08-13|15/06/2021|1548.24|1548.24|432520000000|432510000000|45000|1|2021-05-07|15/03/2021|523.7|527.56|254560000000|254550000000|50800|1|2021-02-24|15/12/2020|-787.25|-128.53|170700000000|170670000000|48300|1|2020-11-12|15/09/2020|1778.02|1777.28|435000000000|415910000000|34000|1
2025-04-07 06:56:52|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|028670|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7028670008|1062||1.79T|1790000000000|3190|1843709|-21.02|-4895|3165-3265|3350|534569512|1.1|6.64|5.16T|5160000000000|501.61|120|3.58|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5190|10|5900|4100|37|2|34|0.006|-0.0306|29.8575|-0.0691|0.0547|22.7756|1.6312|2025-05-08|15/03/2025||169.00||1145000000000|3190|1|2025-02-11|15/12/2024||168.00|1675000000000|1675000000000|3325|1|2024-11-01|15/09/2024||178.33|1277000000000|1276930000000|3555|1|2024-08-01|15/06/2024||153.00|1233000000000|1233100000000|3875|1|2024-05-13|15/03/2024||153.33|976000000000|976000000000|4815|1|2024-02-08|15/12/2023||151.33||1028090000000|4335|1|2023-11-13|15/09/2023||197.67||1111850000000|4525|1|2023-08-16|15/06/2023||207.00||1224820000000|4570|1|2023-05-11|15/03/2023|211.71|188.00|996400000000|996160000000|5040|1|2023-02-10|15/12/2022|229.26|185|1420700000000|1420890000000|6000|1|2022-11-11|15/09/2022|312.03|185|1836500000000|1836930000000|4790|1|2022-08-11|15/06/2022|420|188|1722200000000|1722070000000|5600|1|2022-05-13|15/03/2022|305.00|192|1440900000000|1440960000000|7690|1|2022-02-11|15/12/2021|421.00|174|1478000000000|1478000000000|5990|1|2021-11-11|15/09/2021|173|173|1328000000000|1328070000000|5640|1|2021-08-12|15/06/2021|169|169|1129900000000|1129950000000|7530|1|2021-05-13|15/03/2021|102|102|680000000000|679970000000|7430|1|2021-02-15|15/12/2020|-25.56|67.03|621000000000|620510000000|4835|1|2020-11-12|15/09/2020|79.00|87.67|634400000000|634260000000|4225|1|2020-08-13|15/06/2020|41.00|142|683400000000|683300000000|3745|1
2025-04-07 06:57:02|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|145020|KRW|Healthcare|Pharmaceuticals|South Korea|KR7145020004|594||3.78T|3780000000000|323000|71715|65.43|-369000|320500-340000|351000|10764782|0.56|27.94|373.05B|373050000000|12520|||2025-05-19 00:00:00|2025-05-19|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|391538|13|470000|300000|35|4|33|0.0153|-0.1558|0.0008|0.359|0.0483|46.4942|11.0761|2025-05-19|15/03/2025||1902.51||95380000000|323000|1|2025-02-13|15/12/2024|3118.97|3092.26|98200000000|105940000000|261000|1|2024-11-06|15/09/2024|3141.6|2614.11|105100000000|100200000000|292000|1|2024-08-14|15/06/2024|2713.98|2030.15|95400000000|95200000000|257500|1|2024-05-09|15/03/2024|1623.84|1623.84|74300000000|74260000000|201000|1|2024-02-14|15/12/2023|1264.12|1264.12|88900000000|88900000000|152500|1|2023-11-13|15/09/2023|2987.2|2987.2|84800000000|84800000000|135500|1|2023-08-09|15/06/2023|1600.91|1600.91|81600000000|81600000000|104400|1|2023-05-15|15/03/2023|1218.31|1218.31|64400000000|64400000000|111600|1|2023-02-09|15/12/2022|137.26|137.26|85500000000|85500000000|157400|1|2022-11-10|15/09/2022|1171.06|1953.55|70700000000|70700000000|117100|1|2022-08-16|15/06/2022|1132.78|1132.78|67400000000|67330000000|134200|1|2022-05-17|15/03/2022|1134.85|1134.85|64900000000|64930000000|116400|1|2022-02-10|15/12/2021|301.32|301.32|61000000000|61000000000|152400|1|2021-10-27|15/09/2021|1614.02|1298.29|55800000000|58730000000|185300|1|2021-08-17|15/06/2021|1121.1|1121.1|64500000000|64710000000|222300|1|2021-05-17|15/03/2021|1409.1|414.00|63810000000|63800000000|203000|1|2021-03-03|15/12/2020|938.46|2052.95|67400000000|66670000000|172000|1|2020-10-21|15/09/2020|799.01|1264.66|54100000000|53460000000|187200|1|2020-07-22|15/06/2020|1076.97|840.99|48290000000|48240000000|171700|1
2025-04-07 06:57:11|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|011000|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7011000007|46||159.66B|159660000000|1898|583649|-22.49|-4735|1830-1999|2000|79829571|-1.88|-3.39|35.72B|35720000000|-611|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0183|0|0|0.6839|0.0361|-26.3838|16.4742|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1|2022-11-14|15/09/2022|-101.95||12550000000||7410|1|2022-08-16|15/06/2022|-141.65||14390000000||13100|1|2022-05-16|15/03/2022|-59.71||11940000000||10050|1|2022-03-16|15/12/2021|-26.86||10200000000||15100|1|2021-11-08|15/09/2021|-119.62||6510000000||27800|1|2021-08-17|15/06/2021|-139.6||12790000000||39700|1|2021-05-17|15/03/2021|-41||9190000000||19350|1|2021-03-16|15/12/2020|-214.03||12000000000||8260|1|2020-11-16|15/09/2020|-75.55||10800000000||26900|1|2020-08-14|15/06/2020|-110.3||10320000000||5837|1|2020-04-28|15/03/2020|-70.19||8390000000||7755|1|2020-03-11|15/12/2019|-113.34||12430000000||3401|1|2019-10-29|15/09/2019|-18.32||11400000000||2139|1|2019-08-14|15/06/2019|-189.17||10020000000||1939|1|2019-05-15|15/03/2019|-21.89||7390000000||2298|1|2019-03-11|15/12/2018|-137.74||9770000000||2600|1|2018-11-14|15/09/2018|-138.34||8680000000||2548|1|2018-08-14|15/06/2018|-147.01||8200000000||2943|1
2025-04-07 06:57:18|09181|43783|/equities/hanmi-science|KRX300/KOSPI|008930|KRW|Healthcare|Pharmaceuticals|South Korea|KR7008930000|444||1.74T|1740000000000|25000|100646|-35.99|-52500|24300-25050|25750|67713706|0.91|31.4|1.28T|1280000000000|877.52|300|1.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|2|24|0.0177|0|0|-0.1612|0.0273|164.1154|9.2129|2024-11-14|15/09/2024|||||33900|1|2024-08-14|15/06/2024|||||31500|1|2024-05-03|15/03/2024|||||33900|1|2024-03-20|15/12/2023|||||39450|1|2023-11-01|15/09/2023|||||31650|1|2023-08-15|15/06/2023|||||37600|1|2023-05-15|15/03/2023|393||291300000000||39000|1|2023-02-08|15/12/2022|335.86||288100000000||30400|1|2022-11-14|15/09/2022|227.57||251900000000||33725|1|2022-08-16|15/06/2022|209.07||254100000000||40833|1|2022-04-27|15/03/2022|252||252000000000||47402|1|2022-03-31|15/12/2021|65.74||263400000000||44216|1|2021-11-02|15/09/2021|244.54||236400000000||56421|1|2021-08-17|15/06/2021|163.42||235300000000||77400|1|2021-05-17|15/03/2021|176.07||215100000000||66600|1|2021-03-03|15/12/2020|236.78||218700000000||58727.3984375|1|2020-11-03|15/09/2020|-115.37||215800000000||50697|1|2020-07-24|15/06/2020|122.48||208500000000||33217|1|2020-05-05|15/03/2020|100.84||214400000000||26102|1|2020-03-26|15/12/2019|120.36||218600000000||21815|1
2025-04-07 06:57:27|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138040|KRW|Financials|Investment Holding Companies|South Korea|KR7138040001|20||21.28T|21280000000000|111700|255134|34.06|-127400|108600-114700|118400|179767078|0.99|9.73|14.57T|14570000000000|12258.77|1350|1.14|2025-05-20 00:00:00|2025-05-20|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|134143|7|160000|75000|33|4|31|0.0131|0.0487|1.4958|0.2205|0.3776|5.2431|1.3006|2025-05-20|15/03/2025||2895.23||928140000000|111700|1|2025-02-19|15/12/2024|1786.85|2892.63|634110000000|955820000000|119100|1|2024-11-13|15/09/2024|3505.1|2826.55|1134040000000|933820000000|104000|1|2024-08-14|15/06/2024|3811.87|2657.61|1208580000000|1208570000000|83500|1|2024-05-14|15/03/2024|3051.2|3051.2|955110000000|955110000000|84200|1|2024-02-22|15/12/2023|1913.71|1913.71|661200000000|661150000000|75000|1|2023-11-13|15/09/2023|3018.33|3018.33|1009000000000|1009000000000|52900|1|2023-08-14|15/06/2023|||867100000000|867100000000|49750|1|2023-05-15|15/03/2023|3527.51||971100000000|971100000000|46300|1|2023-02-09|15/12/2022|8371.18||12610800000000|834000000000|41850|1|2022-11-30|15/09/2022|2475.41||1103300000000|1103300000000|36600|1|2022-08-16|15/06/2022|1748.3||3163400000000|915700000000|28950|1|2022-05-16|15/03/2022|2583.00||3687600000000||30350|1|2022-02-07|15/12/2021|1460.41||3044900000000||45300|1|2021-11-15|15/09/2021|1714.79||3028200000000||34050|1|2021-08-17|15/06/2021|1423.14||3007200000000||24700|1|2021-05-13|15/03/2021|1333.24||2918300000000||20700|1|2021-02-08|15/12/2020|902.42||2827800000000||9820|1|2020-11-12|15/09/2020|963.06||2651000000000||10100|1|2020-08-12|15/06/2020|1072.28||2662600000000||9300|1
2025-04-07 06:57:34|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|108320|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7108320003|1451||842.49B|842490000000|48550|40618|-40.23|-84500|48400-50900|51800|16264300|1.22|7.22|1.87T|1870000000000|8024|2400|4.63|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72143|7|81000|60000|36|4|34|0.0183|-0.0077|-0.0001|0.3331|0.0485|13.8388|0.8003|2025-05-19|15/03/2025||1162.11||427500000000|48550|1|2025-01-22|15/12/2024||1402.19|502800000000|494070000000|62700|1|2024-11-14|15/09/2024|1559.18|1559.18|420000000000|436350000000|58300|1|2024-08-14|15/06/2024|2724|2724|484900000000|484940000000|70100|1|2024-04-22|15/03/2024|2463.92|2463.92|458310000000|458310000000|76200|1|2024-01-25|15/12/2023||2919.67|512850000000|512850000000|79100|1|2023-11-08|15/09/2023|855.8|855.8|412800000000|412860000000|78300|1|2023-07-26|15/06/2023|1216.72|1216.72|454500000000|455510000000|111800|1|2023-05-15|15/03/2023|2194.7|2194.7|521470000000|521170000000|104000|1|2023-03-15|15/12/2022|2077.36|2077.36|456250000000|456250000000|87800|1|2022-11-16|15/09/2022|2525.54|2525.54|479000000000|517700000000|94900|1|2022-08-16|15/06/2022|5105.15|5105.15|599160000000|597290000000|96800|1|2022-05-17|15/03/2022|5978.4|5978.4|585050000000|585050000000|123300|1|2022-01-27|15/12/2021|4195.63|4195.63|538600000000|538760000000|132300|1|2021-11-17|15/09/2021|6423.26|5308.92|505400000000|504450000000|116200|1|2021-08-13|15/06/2021|4481.9|4481.9|449300000000|449180000000|118500|1|2021-05-14|15/03/2021|3124.65|3124.65|405600000000|405720000000|93000|1|2021-03-03|15/12/2020|984.6|1402|363000000000|349150000000|67000|1|2020-11-11|15/09/2020|2272.00|1206|367200000000|367200000000|46950|1|2020-08-18|15/06/2020|414.76|853.93|219100000000|219090000000|43200|1
2025-04-07 06:57:43|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|048260|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7048260004|2817||2.78T|2780000000000|1900000|3924|0|-1900000|1900000-1900000|1900000|1463702|1.2||1.30T|1300000000000|43904.45|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|||||30|4|27|-0.0134|-0.5955|33.2808|8.1814|0.0534|236.9159|0.1726|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1|2023-05-15|15/03/2023|3980.8|2829|285900000000|296300000000|186000|1|2023-01-31|15/12/2022|2513.55|2895|269800000000|290650000000|186600|1|2022-10-25|15/09/2022|2765.31|1898|279600000000|270280000000|109500|1|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000|116500|1|2022-05-12|15/03/2022|2062.00||234100000000|234100000000|103500|1|2022-01-25|15/12/2021|-3676.11|913.64|234500000000|234500000000|142700|1|2021-11-17|15/09/2021|2112.00|1132|213300000000|213300000000|118600|1|2021-08-13|15/06/2021|1871.23|676.14|201500000000|201500000000|147200|1|2021-04-26|15/03/2021|1104.00|358.09|171500000000|177700000000|91700|1|2021-03-03|15/12/2020|3077.62|764.62|194800000000|181170000000|70500|1|2020-11-11|15/09/2020|5052.00|724.08|165000000000|167000000000|43950|1|2020-08-07|15/06/2020|-264.00|696.2|141200000000|141130000000|42300|1|2020-05-12|15/03/2020|-261.16|686.08|130600000000|128650000000|33750|1|2020-02-05|15/12/2019|249.99|546.58|147400000000|146120000000|40300|1|2019-11-13|15/09/2019|-2555.00|566.05|147800000000|147840000000|42000|1|2019-08-09|15/06/2019|323.00|515.39|140900000000|138840000000|65800|1|2019-05-07|15/03/2019|804.00|648.25|129000000000|129000000000|57900|1|2019-02-27|15/12/2018|273.81|856.79|125000000000|118050000000|52200|1
2025-04-07 06:57:51|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|278280|KRW|Basic Materials|Chemicals|South Korea|KR7278280003|146||330.17B|330170000000|31500|34261|-61.44|-82500|31400-33000|33250|9930000|1.32|-13.05|144.91B|144910000000|-2759.04|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61125|8|131000|40000|29|4|26|-0.0331|-0.0024|-0.0053|-0.1202|0.0074|41.3684|6.7004|2025-08-08|15/06/2025||88.00||43200000000|31400|1|2025-05-13|15/03/2025||65.00||37200000000|31400|1|2025-03-12|15/12/2024||2035|37900000000|42480000000|36950|1|2024-11-13|15/09/2024||1033|37500000000|37500000000|46800|1|2024-08-12|15/06/2024||973.21|35900000000|35900000000|53700|1|2024-05-07|15/03/2024||1355|39800000000|39770000000|78400|1|2024-03-13|15/12/2023||2250|39000000000|39000000000|90700|1|2023-11-09|15/09/2023||1838|49400000000|49400000000|105400|1|2023-08-11|15/06/2023||1216|47300000000|47950000000|175000|1|2023-05-15|15/03/2023|426.04|1091|47000000000|47000000000|185400|1|2023-03-15|15/12/2022|-464.98|2123|84200000000|84200000000|230500|1|2022-11-11|15/09/2022|1698.05|1468|84600000000|84600000000|232700|1|2022-08-11|15/06/2022|1298.3|1511|65800000000|65830000000|251500|1|2022-05-17|15/03/2022|1253.00|1230|94300000000|94300000000|255100|1|2022-04-04|15/12/2021|1181.00|1026|88200000000|88200000000|338300|1|2021-11-10|15/09/2021|820.00|944|73800000000|73800000000|314900|1|2021-08-13|15/06/2021|820.00|750|60400000000|60400000000|242000|1|2021-05-10|15/03/2021|954.00|730|49100000000|49100000000|170100|1|2021-04-05|15/12/2020|603|603|45000000000|44440000000|169300|1|2020-11-04|15/09/2020|563|563|38300000000|38240000000|164400|1
2025-04-07 06:58:02|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|011210|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7011210002|2668||1.14T|1140000000000|40650|98824|-28.34|-61700|39800-42250|42800|26645763|1.25|12.61|8.18T|8180000000000|3656.9|1100|2.57|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|56433|16|76000|36000|46|4|44|-0.0167|-0.5078|-0.0083|1.5066|0.008|13.2758|0.2645|2025-05-19|15/03/2025||1744||2148200000000|40650|1|2025-01-24|15/12/2024|2143.78|1539.87|2087000000000|2229740000000|39400|1|2024-10-25|15/09/2024|1799.5|-450.56|2101000000000|2101040000000|48550|1|2024-08-14|15/06/2024|1633|3967.73|2233000000000|2233030000000|49900|1|2024-04-30|15/03/2024|3819.5|3819.27|2142000000000|2141910000000|58600|1|2024-01-31|15/12/2023|683.95|683.95|2111000000000|2111060000000|57300|1|2023-10-31|15/09/2023|793|793|2099000000000|2099000000000|56700|1|2023-07-27|15/06/2023|1112|1112|2285000000000|2276000000000|64100|1|2023-05-15|15/03/2023|489.06|489.06|2095000000000|2095000000000|60200|1|2023-03-14|15/12/2022|-6004|-6004|2249000000000|2248910000000|55900|1|2022-10-28|15/09/2022|-577|-577|2080000000000|2057760000000|62700|1|2022-08-12|15/06/2022|7343|7343|1972000000000|1971970000000|70000|1|2022-04-29|15/03/2022|849|849|1907000000000|1906950000000|64900|1|2022-01-28|15/12/2021|-2197|-2197|1923000000000|1922950000000|64700|1|2021-11-11|15/09/2021|641.66|1012.2|1770000000000|1777500000000|77200|1|2021-08-17|15/06/2021|1391.98|1391.98|1980000000000|1980020000000|91000|1|2021-05-17|15/03/2021|713.45|713.45|1855000000000|1844390000000|81000|1|2021-01-29|15/12/2020|-1828.31|-1828.31|1891000000000|1891200000000|94500|1|2020-10-23|15/09/2020|1796.6|1796.6|1839000000000|1824320000000|41200|1|2020-07-27|15/06/2020|-1419.65|-1419.65|1214000000000|1213770000000|38150|1
2025-04-07 06:58:13|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|336370|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7336370002|203|Solus Advanced Materials Co Ltd|563.16B|563160000000|6860|339382|-56.3|-23500|6840-7490|7500|90897284|1.72|-234.96|570.95B|570950000000|-35.75|10|0.13|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13333|6|20000|6000|25|4|22|0.0518|-0.0409|-0.0072|-2.8948|0.0502|506.9211|5.2868|2025-08-08|15/06/2025||-13.44||170530000000|6860|1|2025-04-17|15/03/2025||64.97||157130000000|6860|1|2025-03-19|15/12/2024||157.66|165700000000|156430000000|9200|1|2024-10-23|15/09/2024|-371.54|-121.21|134700000000|134700000000|12000|1|2024-08-13|15/06/2024|3.99|-140.98|149300000000|149300000000|13740|1|2024-04-24|15/03/2024|-129.59|-129.59|121300000000|121240000000|17700|1|2024-02-07|15/12/2023|-224.15|-224.15|104300000000|128000000000|11420|1|2023-10-27|15/09/2023|-332.79|-166.4|111200000000|111200000000|10975|1|2023-08-11|15/06/2023|-199.8|-136.93|101170000000|105210000000|16700|1|2023-04-20|15/03/2023|-304.75|-304.75|112800000000|112810000000|22850|1|2023-04-03|15/12/2022|-62.52|-209.85|109100000000|109100000000|47000|1|2022-11-30|15/09/2022|-105.5|-105.5|105600000000|105610000000|19400|1|2022-08-12|15/06/2022|61.75|61.75|122900000000|122910000000|23125|1|2022-04-21|15/03/2022|1.16|1.16|123600000000|123660000000|34050|1|2022-02-07|15/12/2021|27.46|11.56|95700000000|95700000000|34214|1|2021-12-01|15/09/2021|44.56|163.81|104500000000|104500000000|47128|1|2021-09-01|15/06/2021|82.67|82.67|92150000000|92180000000|29877|1|2021-04-22|15/03/2021|-37.65|-37.65|88800000000|88780000000|21805|1|2021-02-08|15/12/2020|-511.28|318.23|70100000000|70100000000|50800|1|2020-12-02|15/09/2020|154.00|243.92|74000000000|74000000000|23733|1
2025-04-07 06:58:23|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|047040|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7047040001|3586||1.31T|1310000000000|3015|960340|-19.74|-4965|3000-3105|3190|410885720|1.37|5.64|10.5T|10500000000000|569.73|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4231|16|5200|3400|46|4|44|0.0075|0.1072|0.0065|0.0953|0.0079|6.5047|0.2314|2025-05-19|15/03/2025||289.00||2177960000000|3015|1|2025-02-06|15/12/2024||283.10|2647000000000|2528040000000|3225|1|2024-11-14|15/09/2024||257.35|2548000000000|2557890000000|3445|1|2024-08-14|15/06/2024||286.56|2821500000000|2819000000000|3940|1|2024-04-30|15/03/2024||249.44|2487000000000|2487990000000|3785|1|2024-01-30|15/12/2023||278.00|2778000000000|2778050000000|4035|1|2023-10-27|15/09/2023||366.50|2990000000000|2990030000000|3945|1|2023-07-27|15/06/2023||334.50|3271000000000|3271040000000|4135|1|2023-05-15|15/03/2023|235.93|347.10|2608000000000|2608010000000|4225|1|2023-02-08|15/12/2022|268.23|340.55|3208000000000|3208030000000|4400|1|2022-11-14|15/09/2022|416.56|302.84|2521000000000|2520890000000|4810|1|2022-08-16|15/06/2022|118.61|336.84|2441000000000|2440990000000|5680|1|2022-04-27|15/03/2022|422.00|327.50|2250000000000|2249670000000|6260|1|2022-01-27|15/12/2021|263.66|266.63|2439000000000|2438960000000|5470|1|2021-11-04|15/09/2021|216.75|257.49|2100000000000|2100000000000|6110|1|2021-08-17|15/06/2021|360.00|229.85|2207000000000|2207000000000|6940|1|2021-04-29|15/03/2021|360.00|225.03|1939000000000|1939000000000|7190|1|2021-02-03|15/12/2020|274.7|145.43|2291000000000|2291130000000|6330|1|2020-10-28|15/09/2020|137.00|152.72|1896000000000|1896120000000|3020|1|2020-07-30|15/06/2020|150.00|134.33|1963000000000|1963070000000|3645|1
2025-04-07 06:58:29|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|067630|KRW|Healthcare|Pharmaceuticals|South Korea|KR7067630004|145||811.33B|811330000000|6390|1058758|-56.26|-17005|6380-6660|6660|121821771|-0.15|121.67|102.24B|102240000000|54|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.2257|0|0|-9.3574|0.0517|95.9796|16.1548|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1|2022-08-12|15/06/2022|69||15870000000||12576.299804688|1|2022-05-16|15/03/2022|-108.56||15960000000||12789|1|2022-03-22|15/12/2021|-675.72||15510000000||10364|1|2021-11-12|15/09/2021|502.6||13730000000||12836|1|2021-08-12|15/06/2021|-176.43||13650000000||9746|1|2021-05-14|15/03/2021|-164.3||10610000000||9432|1|2021-03-23|15/12/2020|-464.9||19320000000||13597|1|2020-11-16|15/09/2020|281||19350000000||25700|1|2020-08-14|15/06/2020|31.72||21330000000||9913|1|2020-05-08|15/03/2020|-539||31800000000||9128|1|2020-03-18|15/12/2019|339.69||29950000000||9390|1|2019-11-14|15/09/2019|-259||29390000000||14263|1|2019-08-14|15/06/2019|-101||27780000000||2910|1|2019-05-15|15/03/2019|-179||26910000000||7226|1|2019-03-18|15/12/2018|-157.76||27570000000||9009|1|2018-11-14|15/09/2018|0.94||25630000000||7916|1|2018-08-10|15/06/2018|103.76||25340000000||8394|1|2018-05-15|15/03/2018|-45.84||23950000000||9174|1
2025-04-07 06:58:38|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|253450|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7253450001|163||1.52T|1520000000000|46650|172949|5.74|-52400|45700-48950|50600|30056552|0.15|42.73|550.08B|550080000000|1114.1|||2025-05-08 00:00:00|2025-05-08|neutral|sell|neutral|sell|buy|buy|neutral|neutral|neutral|51375|16|64000|35000|35|4|32|-0.0191|-0.3709|0.0155|-0.8577|0.0352|34.2475|5.1153|2025-08-07|15/06/2025||587.00||131430000000|46650|1|2025-05-08|15/03/2025||2663||151180000000|46650|1|2025-02-12|15/12/2024|-195|245.98|130600000000|115020000000|41000|1|2024-11-07|15/09/2024|-203.86|166|90300000000|90150000000|41550|1|2024-08-14|15/06/2024|1085|909.1|137100000000|137000000000|34500|1|2024-05-09|15/03/2024|671.89|671.89|192100000000|192080000000|43050|1|2024-02-07|15/12/2023|396.73|396.73|161100000000|161060000000|46850|1|2023-11-08|15/09/2023|604.58|604.58|217400000000|217240000000|54700|1|2023-08-10|15/06/2023||508.33|163500000000|163280000000|51800|1|2023-05-11|15/03/2023|611.91|611.91|211100000000|211070000000|63200|1|2023-02-09|15/12/2022|-281.88|389.50|190500000000|190280000000|81700|1|2022-11-08|15/09/2022|594.26|647.00|228900000000|228930000000|65600|1|2022-08-11|15/06/2022|852.06|597.00|157500000000|157300000000|78100|1|2022-05-12|15/03/2022|520.00|520.00|121100000000|121060000000|81600|1|2022-02-10|15/12/2021|-26.28|1366|147950000000|147950000000|80700|1|2021-11-11|15/09/2021|494.00|1570|116100000000|116080000000|87000|1|2021-08-17|15/06/2021|315.00|2043|106000000000|106000000000|89300|1|2021-05-17|15/03/2021|2080|2080|117100000000|117070000000|95700|1|2021-02-10|15/12/2020|-99.08|1661|137700000000|137790000000|96900|1|2020-11-04|15/09/2020|1503|1503|106300000000|106220000000|79000|1
2025-04-07 06:58:47|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|007070|KRW|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Korea|KR7007070006|5582||1.22T|1220000000000|14140|173847|-18.62|-23150|13710-14280|14540|83565590|0.36|-32.27|11.63T|11630000000000|-454.91|500|3.44|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21156|17|34641|11000|42|4|40|-0.0042|-0.1425|23.3913|1.161|0.0243|39.6854|0.3548|2025-05-07|15/03/2025||288.76||2845720000000|14140|1|2025-02-05|15/12/2024|-636.39|-726.8|2962200000000|2962130000000|15210|1|2024-11-07|15/09/2024|-568.37|690.66|3055000000000|3054880000000|18474.30078125|1|2024-08-14|15/06/2024|530.71|692.16|2937000000000|2970180000000|17875.599609375|1|2024-05-09|15/03/2024|316.1|340.33|2810000000000|2809460000000|17490.69921875|1|2024-02-06|15/12/2023|366.61|394.72|2931700000000|2950250000000|19842.80078125|1|2023-11-07|15/09/2023|613.32|660.34|3090000000000|3090070000000|21125.69921875|1|2023-08-08|15/06/2023|463.2|498.72|2958000000000|2957900000000|18944.69921875|1|2023-05-16|15/03/2023|149.14|160.56|2700000000000|2704310000000|22408.599609375|1|2023-03-15|15/12/2022|-534.76|-575.29|2888000000000|2885970000000|23435|1|2022-11-08|15/09/2022|433.28|474.18|2956000000000|2952620000000|27300|1|2022-08-16|15/06/2022|429.37|454.23|2816900000000|2774370000000|25800|1|2022-05-10|15/03/2022|83.58|89.99|2598400000000|2573470000000|26250|1|2022-02-08|15/12/2021|-211.09|-184.24|2654500000000|2654010000000|28800|1|2021-11-18|15/09/2021|6731.16|7306.69|2725000000000|2701890000000|32900|1|2021-08-17|15/06/2021|311.33|408.76|2285600000000|2292770000000|33200|1|2021-04-26|15/03/2021|437.19|470.71|2100100000000|2100070000000|36500|1|2021-01-27|15/12/2020|80.66|53.98|2160920000000|2160950000000|36050|1|2020-11-12|15/09/2020|815.57|878.04|2348900000000|2348900000000|35000|1|2020-08-06|15/06/2020|473.64|509.96|2210710000000|2206890000000|34450|1
2025-04-07 06:58:56|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|052690|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7052690005|2100||2.13T|2130000000000|52400|166330|-21.13|-98100|52200-54700|56100|38043505|1.16|37.19|553.36B|553360000000|1538|999|1.78|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|91400|5|100000|86000|45|4|43|-0|0.0773|37.3552|-0.0076|0.0807|56.0195|3.2133|2025-05-09|15/03/2025||502.00||132780000000|52400|1|2025-03-21|15/12/2024||445.00|192600000000|205330000000|61000|1|2024-11-06|15/09/2024||378.00|105900000000|105900000000|68100|1|2024-08-14|15/06/2024||48.00|127200000000|127200000000|69900|1|2024-05-10|15/03/2024||390.00|127600000000|127600000000|67000|1|2024-04-01|15/12/2023||453.00|197200000000|197200000000|65200|1|2023-11-08|15/09/2023||186.00|119400000000|119400000000|56500|1|2023-08-15|15/06/2023||-76.00|120100000000|120100000000|69100|1|2023-05-16|15/03/2023|232.74|32.00|108400000000|108400000000|67200|1|2023-03-01|15/12/2022|365.63|445.00|194300000000|194300000000|63200|1|2022-11-14|15/09/2022|15.44|17.00|108000000000|108000000000|64600|1|2022-08-16|15/06/2022|134.72|33.50|110000000000|110000000000|72300|1|2022-05-18|15/03/2022|-43.85|97.50|92900000000|92900000000|76400|1|2022-04-04|15/12/2021|426.00|451.50|189300000000|189300000000|82800|1|2021-11-11|15/09/2021|-70.00|124.33|112600000000|112600000000|96400|1|2021-08-17|15/06/2021|33.00|122.67|75000000000|75000000000|48150|1|2021-05-14|15/03/2021|43.00|122.67|80500000000|80500000000|40850|1|2021-03-03|15/12/2020|260.28|368.00|158400000000|158400000000|17700|1|2020-11-12|15/09/2020|207.00|122.00|95400000000|95400000000|16800|1|2020-07-23|15/06/2020|-71.13|131.00|88300000000|88300000000|17000|1
2025-04-07 06:59:06|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|042660|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7042660001|8283||21.23T|21230000000000|62500|6887981|136.46|-87200|62350-66100|69300|306397187|1.21|46.23|10.78T|10780000000000|1647.66|||2025-05-19 00:00:00|2025-05-19|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|62647|15|90000|31000|46|4|44|0.3466|0.5292|22.6602|-0.2252|0.0166|-0.3667|1.1102|2025-05-19|15/03/2025||338.48||2890800000000|62500|1|2025-01-24|15/12/2024|1881.37|285.63|3253200000000|2889920000000|51500|1|2024-10-29|15/09/2024|150.98|150.98|2703000000000|2703030000000|29550|1|2024-08-13|15/06/2024|-89.77|157.6|2536000000000|2536030000000|31500|1|2024-04-24|15/03/2024|166.48|166.48|2283600000000|2287270000000|34750|1|2024-02-21|15/12/2023|1382.85|-619.68|2230920000000|2230950000000|22050|1|2023-10-25|15/09/2023|-471.33|-471.33|1916900000000|1916920000000|24700|1|2023-08-15|15/06/2023|-996.87|-996.87|1820700000000|1847480000000|36630|1|2023-05-15|15/03/2023|-427.73|-371.75|1439800000000|1439890000000|24950|1|2023-03-13|15/12/2022|-4010.93|-3485.93|1449200000000|1449170000000|22350|1|2022-11-17|15/09/2022|-2237.34|-1944.49|981500000000|1130280000000|17046|1|2022-08-16|15/06/2022|-2812.25|-2444.14|1184000000000|1184030000000|18357|1|2022-05-17|15/03/2022|-4584.48|-3984.4|1245000000000|1245100000000|23700|1|2022-02-28|15/12/2021|-3713.85|-3227.73|1355860000000|1355850000000|25800|1|2021-11-18|15/09/2021|-1086.65|-944.42|959850000000|1056550000000|26000|1|2021-08-17|15/06/2021|-9436|-8200.89|1069000000000|1069230000000|30500|1|2021-05-17|15/03/2021|-724.18|-629.39|1101800000000|1101850000000|36400|1|2021-03-01|15/12/2020|-1662|-1444.45|1665000000000|1664920000000|25450|1|2020-11-12|15/09/2020|-272.55|-236.88|1441000000000|1468100000000|24400|1|2020-08-12|15/06/2020|480.36|417.48|1966000000000|1965940000000|25650|1
2025-04-07 06:59:18|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|069960|KRW|Consumer Cyclicals|Diversified Retail|South Korea|KR7069960003|1586||1.32T|1320000000000|59000|73745|13.18|-61400|57900-60300|60400|21855186|0.79|-36.23|4.19T|4190000000000.0005|-1644.76|1400|2.32|2025-05-08 00:00:00|2025-05-08|buy|buy|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|67882|17|85000|41000|46|4|44|-0.0084|-0.0478|0.0181|0.1056|0.0399|12.057|0.9202|2025-05-08|15/03/2025||2635.08||996630000000|59000|1|2025-02-11|15/12/2024|899.69|6515.88|1175200000000|1177420000000|51600|1|2024-11-07|15/09/2024|945.26|1464.09|1037000000000|1036920000000|45900|1|2024-08-14|15/06/2024||2071.29|1024000000000|1023950000000|46200|1|2024-05-09|15/03/2024|3021.98|3022.17|951700000000|951840000000|52800|1|2024-02-07|15/12/2023|-8952.06|-8952.06|1135200000000|1135150000000|58500|1|2023-11-07|15/09/2023|2484.54|2466.4|1004200000000|1013680000000|55100|1|2023-08-08|15/06/2023|764.88|764.88|970000000000|973840000000|60800|1|2023-05-09|15/03/2023|2588.58|2401.23|1098000000000|1109640000000|52400|1|2023-02-09|15/12/2022|406.19|406.19|1582000000000|1467310000000|61600|1|2022-11-14|15/09/2022|2134.14|1782.08|1372100000000|1258690000000|58700|1|2022-08-16|15/06/2022|1954.58|2000.7|1125200000000|1125130000000|65200|1|2022-05-12|15/03/2022|2669.64|2558.03|934200000000|934240000000|77500|1|2022-02-10|15/12/2021|2218.31|2218.16|1101000000000|1100750000000|76400|1|2021-11-11|15/09/2021|1645.37|1645.37|924800000000|924880000000|80200|1|2021-08-17|15/06/2021|1731.23|1731.18|863800000000|863860000000|80100|1|2021-05-17|15/03/2021|1853.18|1881.98|683200000000|683140000000|91100|1|2021-02-04|15/12/2020|680.48|680.49|644820000000|644820000000|79500|1|2020-11-06|15/09/2020|1334.13|1334.13|662300000000|662180000000|61600|1|2020-08-06|15/06/2020|362.58|368.41|516600000000|516780000000|58900|1
2025-04-07 06:59:28|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|088350|KRW|Financials|Insurance|South Korea|KR7088350004|1105||1.91T|1910000000000|2430|1233026|-13.9|-3240|2390-2490|2545|751390250|0.77|2.73|21.78T|21780000000000|935.61|150|5.89|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3127|13|4000|1900|48|4|42|-0.0024|-0.0778|0.089|-0.9392|0.0396|-1.2256|0.2607|2025-05-20|15/03/2025||312.46|||2430|1|2025-02-20|15/12/2024|180.95|177.73||3450000000000|2780|1|2024-11-13|15/09/2024|315.13|394.92||3043000000000|2830|1|2024-08-09|15/06/2024|229.29|239.11||2920000000000|2815|1|2024-05-14|15/03/2024|233.61|233.61||2990000000000|3035|1|2024-02-21|15/12/2023|51.06|51.06||3584410000000|3390|1|2023-11-15|15/09/2023|-54.3|-54.3||3490580000000|2830|1|2023-08-11|15/06/2023|192.93|192.93||3406170000000|2405|1|2023-05-16|15/03/2023|459.8|459.8|3417320000000|3417320000000|2445|1|2023-02-22|15/12/2022|196.59|196.59|7789370000000|7789370000000|2500|1|2022-10-31|15/09/2022|102.5|102.5|3559000000000|3691170000000|2210|1|2022-08-11|15/06/2022|74.33|43.89|3350000000000|3393720000000|2300|1|2022-05-17|15/03/2022|37.25|37.25|3128000000000|3128000000000|2550|1|2022-02-10|15/12/2021|44.92|44.92|4865000000000|4562070000000|3225|1|2021-11-10|15/09/2021|106.77|106.77|3504000000000|3504000000000|3355|1|2021-08-17|15/06/2021|65.2|65.2|3179000000000|3179000000000|3500|1|2021-05-13|15/03/2021|225.84|225.84|3197100000000|3086910000000|3840|1|2021-01-29|15/12/2020|-72.13|-72.13|3866320000000|3977880000000|2745|1|2020-11-05|15/09/2020|65.74|65.74|3482070000000|3482070000000|1610|1|2020-08-13|15/06/2020|143.67|143.67|3721000000000|3553510000000|1630|1
2025-04-07 06:59:38|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001230|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7001230002|40||213.67B|213670000000|6530|33764|-17.31|-8790|6500-6820|6870|31101543|1.33|18.89|2T|2000000000000|378|500|7.28|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|41|0.0071|-2.2858|32.8249|-0.5157|0.0163|2.7663|0.0476|2025-05-19|15/03/2025|||||6530|1|2025-04-07|15/12/2024|||||6870|1|2024-11-14|15/09/2024|||||7460|1|2024-08-14|15/06/2024|||||7940|1|2024-05-13|15/03/2024|||||8510|1|2024-04-01|15/12/2023||||2128000000000|8170|1|2023-11-15|15/09/2023||||1969000000000|8910|1|2023-08-15|15/06/2023||||2054000000000|11920|1|2023-05-15|15/03/2023|-1109||1904000000000|1879000000000|9895.7001953125|1|2023-03-01|15/12/2022|-1457.97|1462|2031000000000|2031000000000|11648.5|1|2022-11-14|15/09/2022|1458|1403|2035000000000|2035070000000|10678.5|1|2022-08-16|15/06/2022|1538|1700|2313000000000|2313080000000|14200|1|2022-05-13|15/03/2022|2868.00|1363|2131000000000|2131000000000|14932.900390625|1|2022-04-04|15/12/2021|1983.00|1954|2119000000000|2119000000000|16550|1|2021-11-05|15/09/2021|2085.00|204.33|1907000000000|1907000000000|16850|1|2021-08-17|15/06/2021|1552.00|365.67|1818000000000|1818000000000|19350|1|2021-05-17|15/03/2021|268.00|204.33|1395800000000|1395800000000|23400|1|2021-03-03|15/12/2020|395.00|122.00|1378400000000|1371130000000|8820|1|2020-11-12|15/09/2020|395.00|74.50|1298000000000|1322500000000|6790|1|2020-08-12|15/06/2020|-1278.00|40.00|1302000000000|1301970000000|6380|1
2025-04-07 06:59:48|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|078340|KRW|Technology|Software \u0026 IT Services|South Korea|KR7078340007|1337||483.14B|483140000000|40200|80440|2.75|-54000|40100-41300|42300|11421771|0.69|-4.48|693.94B|693940000000|-9438|1300|3.07|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|56100|12|65000|43000|37|4|34|-0.0099|5.2392|27.6612|-1.3334|0.0281|-0.8648|2.1315|2025-08-07|15/06/2025||816||203760000000|40200|1|2025-05-09|15/03/2025||-157||174060000000|40200|1|2025-02-13|15/12/2024|-18|-263|189100000000|169570000000|47300|1|2024-11-07|15/09/2024|-68|294|172800000000|171430000000|45100|1|2024-08-09|15/06/2024|1912|13|173000000000|183990000000|38000|1|2024-05-10|15/03/2024|-162|-162|157800000000|157860000000|42050|1|2024-02-15|15/12/2023|-1186|-1186|164500000000|153670000000|48100|1|2023-11-08|15/09/2023|58|58|186700000000|186790000000|45900|1|2023-08-03|15/06/2023|-214|-214|228300000000|228300000000|54300|1|2023-05-16|15/03/2023|-855|-855|192700000000|192750000000|64700|1|2023-02-10|15/12/2022|-488|-488|204500000000|204410000000|66500|1|2022-11-14|15/09/2022|117|117|186200000000|184840000000|72600|1|2022-08-16|15/06/2022|109|109|193400000000|193320000000|83500|1|2022-05-12|15/03/2022|473.00|425|133300000000|133300000000|88600|1|2022-02-11|15/12/2021|929|929|173400000000|173730000000|121400|1|2021-11-10|15/09/2021|715|1349|113100000000|115370000000|150700|1|2021-08-17|15/06/2021|1315|1081|152900000000|152900000000|105800|1|2021-05-17|15/03/2021|826|826|116700000000|119920000000|135300|1|2021-03-03|15/12/2020|1794|500.57|134900000000|135560000000|141800|1|2020-11-11|15/09/2020|1689.05|1675.55|128200000000|128170000000|119900|1
2025-04-07 06:59:55|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|357780|KRW|Basic Materials|Chemicals|South Korea|KR7357780006|1233||1.35T|1350000000000|165600|29310|-46.49|-358500|164000-169600|174300|7743142|0.938|11.4|863.36B|863360000000|15295.78|2300|1.32|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|257385|14|320000|203000|21|4|19|0.0128|-0.0079|-0.0033|0.0578|0.0064|14.1229|2.0963|2025-05-19|15/03/2025||4595.41||211030000000|165600|1|2025-03-17|15/12/2024|4014.8|5466.99|218330000000|222860000000|210000|1|2024-11-14|15/09/2024|3824.39|4946.03|219900000000|223770000000|187800|1|2024-08-14|15/06/2024|5681.19|4212.8|216290000000|216150000000|243000|1|2024-05-16|15/03/2024|5918.04|5918.04|210700000000|210760000000|296500|1|2024-02-28|15/12/2023|2733.22|2733.22|195000000000|195000000000|263000|1|2023-11-13|15/09/2023||3781.62|187400000000|187240000000|250000|1|2023-08-14|15/06/2023|5196.7|5196.7|218700000000|218800000000|256000|1|2023-05-15|15/03/2023|5820.92|5820.92|243000000000|243000000000|213500|1|2023-03-01|15/12/2022|3518.52|3518.52|260300000000|260300000000|234000|1|2022-11-14|15/09/2022|6080.08|6080.08|276200000000|276170000000|221000|1|2022-08-16|15/06/2022|6285.98|6289.32|272800000000|272840000000|228300|1|2022-05-16|15/03/2022|6155.75|6155.75|281600000000|281730000000|240100|1|2022-03-02|15/12/2021|4685.7|4685.7|265300000000|272950000000|227300|1|2021-12-01|15/09/2021|5316.31|5316.31|275900000000|275900000000|255800|1|2021-08-17|15/06/2021|3915.77|3875.27|243250000000|243250000000|324200|1|2021-05-17|15/03/2021|5318.63|5318.63|239190000000|239190000000|334200|1|2021-03-03|15/12/2020|3392.23|3392.23|249380000000|249380000000|310000|1|2020-12-02|15/09/2020|4755.72|4755.72|230510000000|230510000000|254900|1|2020-09-02|15/06/2020|||206700000000|206700000000|210300|1
2025-04-07 07:00:05|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|026960|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7026960005|268||2.52T|2520000000000|24200|107988|34.89|-31700|24000-24900|25550|98672523|0.49|17.7|488.86B|488860000000|1593.67|890|3.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||31|4|24|0.0036|0|0|0.171|-0.0013|21.3179|4.5375|2024-11-13|15/09/2024|||||25700|1|2024-08-13|15/06/2024|||||18380|1|2024-05-10|15/03/2024|||||18750|1|2024-03-29|15/12/2023|||||17150|1|2023-11-16|15/09/2023|||||18480|1|2023-08-15|15/06/2023|||||18430|1|2023-05-12|15/03/2023|400.76||123800000000||20500|1|2023-02-27|15/12/2022|856.2||127700000000||19680|1|2022-11-17|15/09/2022|186.29||140500000000||21950|1|2022-08-12|15/06/2022|297.5||150100000000||25500|1|2022-05-17|15/03/2022|361.14||138200000000||26700|1|2022-04-01|15/12/2021|276.76||141100000000||27400|1|2021-11-18|15/09/2021|241.09||128000000000||34400|1|2021-08-13|15/06/2021|275.89||134000000000||30750|1|2021-05-14|15/03/2021|355.06||132200000000||30950|1|2021-03-26|15/12/2020|204.15||136300000000||33300|1|2020-11-12|15/09/2020|260.68||118100000000||29600|1|2020-08-18|15/06/2020|339||117200000000||23300|1|2020-05-19|15/03/2020|382||121400000000||17150|1|2020-02-24|15/12/2019|419.73||125200000000||16300|1
2025-04-07 07:00:17|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|098460|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7098460009|448||891.39B|891390000000|12360|4693090|-29.31|-22250|12350-12940|13510|65980200|1.22|42.62|202.54B|202540000000|319.19|140|1.04|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14217|6|21000|8300|36|4|34|0.0007|-0.3062|-0.0114|0.4094|0.012|18.3032|10.4968|2025-05-09|15/03/2025||||57930000000|12360|1|2025-02-10|15/12/2024||286|50700000000|55800000000|18120|1|2024-11-14|15/09/2024|-258|394|46300000000|58800000000|8200|1|2024-08-14|15/06/2024|428|428|52500000000|53200000000|10580|1|2024-05-02|15/03/2024|424|424|53000000000|53000000000|16350|1|2024-02-02|15/12/2023|||58900000000|58900000000|17110|1|2023-11-06|15/09/2023|||50100000000|50100000000|11610|1|2023-08-15|15/06/2023|||53000000000|53000000000|13330|1|2023-05-15|15/03/2023|185.56||63700000000|63780000000|12700|1|2023-03-14|15/12/2022|-106.39||69700000000|69700000000|16110|1|2022-11-14|15/09/2022|320.64|740|72200000000|72200000000|13850|1|2022-08-16|15/06/2022|467|467|65200000000|65200000000|14800|1|2022-04-28|15/03/2022|616|616|68300000000|68300000000|18600|1|2022-02-04|15/12/2021|182.00|402.00|59400000000|59400000000|20200|1|2021-11-18|15/09/2021|152.00|554|61900000000|61900000000|18900|1|2021-08-17|15/06/2021|583|583|67200000000|67200000000|23450|1|2021-05-14|15/03/2021|806.00|659.77|58800000000|58840000000|24700|1|2021-01-29|15/12/2020|-249.00|829.14|48900000000|48900000000|21900|1|2020-11-12|15/09/2020|32.00|782.66|41100000000|42040000000|18460|1|2020-08-12|15/06/2020|799.00|2029|38900000000|39180000000|19520|1
2025-04-07 07:00:26|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|032500|KRW|Technology|Communications \u0026 Networking|South Korea|KR7032500001|153||291.89B|291890000000|6950|121388|-53.22|-16900|6910-7260|7330|39820883|0.64|-7.93|87.36B|87360000000|-969|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|0.0312|0.1518|-0.0207|-0.0696|0.0898|71.1293|4.9329|2025-05-14|15/03/2025||-396.00|||6950|1|2025-04-07|15/12/2024||-272.00||21000000000|7330|1|2024-11-14|15/09/2024||-230.00|20000000000|20000000000|8030|1|2024-08-20|15/06/2024||-165.00|17700000000|44000000000|10410|1|2024-05-13|15/03/2024||-160.00||38000000000|15340|1|2024-04-01|15/12/2023||-177||53200000000|16980|1|2023-11-06|15/09/2023||-125|47100000000|47100000000|10760|1|2023-08-15|15/06/2023||-134|18700000000|18700000000|11330|1|2023-05-15|15/03/2023|-244.29|-190|36000000000|36000000000|18680|1|2023-03-01|15/12/2022|-256.69|-77.49|45000000000|45000000000|25200|1|2022-11-14|15/09/2022|-33.54|-35.15|53510000000|40910000000|26150|1|2022-08-16|15/06/2022|-134.62|-134.62|39920000000|39920000000|30600|1|2022-05-03|15/03/2022|-245|-245|40700000000|40700000000|32700|1|2022-04-04|15/12/2021|-190.76|-58.51|44020000000|37750000000|34350|1|2021-11-08|15/09/2021|-89.19|-89.19|36210000000|36210000000|40600|1|2021-08-17|15/06/2021|253.8|253.8|46200000000|46200000000|51000|1|2021-05-14|15/03/2021|191.7|191.7|78700000000|78700000000|51200|1|2021-02-22|15/12/2020|9|1027|59200000000|59150000000|75000|1|2020-11-09|15/09/2020|33.00|430|74500000000|80570000000|68300|1|2020-08-18|15/06/2020|300|300|127200000000|127200000000|74200|1
2025-04-07 07:00:36|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|140410|KRW|Healthcare|Pharmaceuticals|South Korea|KR7140410002|17||1.07T|1070000000000.0001|35600|108053|-7.1|-42700|34450-36600|35800|29963337|0.48|-51.45|8.61B|8610000000|-653.04|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|390000|1|390000|390000|31|4|24|-0.1306|0|0|-0.1099|0.1217|-32.3913|101.82|2024-11-14|15/09/2024|||||31700|1|2024-08-13|15/06/2024|||||33550|1|2024-05-13|15/03/2024|||||37500|1|2024-02-28|15/12/2023|||||38150|1|2023-11-16|15/09/2023|||||37450|1|2023-08-15|15/06/2023|||||41600|1|2023-05-15|15/03/2023|-93.42||7790000000||24950|1|2023-03-01|15/12/2022|-675.5||7770000000||16010|1|2022-11-11|15/09/2022|80.81||8020000000||12500|1|2022-08-12|15/06/2022|-604.19||8260000000||18250|1|2022-05-17|15/03/2022|-157.46||6680000000||18850|1|2022-04-04|15/12/2021|-729.1||7260000000||71100|1|2021-11-18|15/09/2021|-179.86||7060000000||58833.30078125|1|2021-08-17|15/06/2021|-368.92||6430000000||150900|1|2021-05-17|15/03/2021|-251.05||5900000000||165300|1|2021-04-05|15/12/2020|103.85||10680000000||156000|1|2020-11-12|15/09/2020|-673.92||6760000000||61033.30078125|1|2020-08-12|15/06/2020|-660.13||6320000000||58733.30078125|1|2020-05-13|15/03/2020|-356.62||5350000000||61366.6015625|1|2020-04-06|15/12/2019|-1328.68||5300000000||122300|1
2025-04-07 07:00:47|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|006260|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7006260004|89||2.95T|2950000000000|98900|375400|-11.23|-194800|98200-102600|108000|27347538|1.32|11.86|27.54T|27540000000000|8871.79|1650|1.53|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|156000|6|180000|130000|46|4|44|0.0036|-0.2175|0.0074|-0.6656|0.0149|7.9179|0.1402|2025-05-14|15/03/2025||6200||6304400000000|98900|1|2025-02-12|15/12/2024||3206|7101000000000|6469130000000|111800|1|2024-11-14|15/09/2024||3502|7085250000000|6629530000000|100100|1|2024-08-14|15/06/2024||3752|7414000000000|7414080000000|111200|1|2024-05-14|15/03/2024||3664|5945000000000|5932710000000|150300|1|2024-02-14|15/12/2023||3139|5859050000000|5878390000000|93000|1|2023-11-15|15/09/2023||3592|6014000000000|6050960000000|78800|1|2023-08-15|15/06/2023||3919|6509000000000|6509100000000|120100|1|2023-05-16|15/03/2023|2933.29|3963|6098500000000|6098430000000|92600|1|2023-02-02|15/12/2022|4710.36|3229|5801000000000|5800520000000|67700|1|2022-11-14|15/09/2022|4896.32|1985|3859000000000|3858900000000|69000|1|2022-08-16|15/06/2022|2530.05|2162|4120000000000|4120000000000|62900|1|2022-05-17|15/03/2022|4261.05|1429|3713000000000|3713100000000|59400|1|2022-04-04|15/12/2021|2758.23|1110|3520000000000|3520200000000|52300|1|2021-11-18|15/09/2021|2014.00|1794|3330000000000|3330200000000|55000|1|2021-08-17|15/06/2021|3474.00|2913|3336200000000|3336200000000|69300|1|2021-05-17|15/03/2021|1758.67|3946|2908800000000|2908850000000|71300|1|2021-02-04|15/12/2020|1985.00|1795|2793700000000|2793820000000|67100|1|2020-11-13|15/09/2020|1485|1485|2569800000000|2569680000000|57600|1|2020-08-13|15/06/2020|967|967|2499200000000|2499200000000|42250|1
2025-04-07 07:01:05|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|023530|KRW|Consumer Cyclicals|Diversified Retail|South Korea|KR7023530009|17055||1.86T|1860000000000|65100|64820|-8.98|-72700|63200-66500|65800|28270640|0.57|-1.83|13.99T|13990000000000|-34673.65|3800|5.78|2025-05-19 00:00:00|2025-05-19|strong_buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|sell|71214|14|85000|59000|48|4|45|0.0066|-0.2417|0.0045|-0.6198|-0.0023|-31.6094|0.2107|2025-08-07|15/06/2025||1109||3902930000000|65100|1|2025-05-19|15/03/2025||2594||3966870000000|65100|1|2025-02-06|15/12/2024|5609.17|6481.73|3477000000000|3594930000000|54400|1|2024-11-07|15/09/2024|786.35|1425.15|3568000000000|3652700000000|64200|1|2024-08-07|15/06/2024|-3210.14|279.78|3428000000000|3427950000000|59600|1|2024-05-09|15/03/2024|2754.03|2754.03|3513000000000|3512330000000|71300|1|2024-02-08|15/12/2023|2812.42|2812.42|3633000000000|3632540000000|91100|1|2023-11-09|15/09/2023|1758.83|1758.83|3739000000000|3739040000000|79300|1|2023-08-10|15/06/2023|3872.1|3872.1|3622000000000|3622000000000|72600|1|2023-05-15|15/03/2023|1989.24|1989.24|3562000000000|3561930000000|82500|1|2023-02-08|15/12/2022|-9444.35|-9444.35|3790000000000|3789890000000|92100|1|2022-11-14|15/09/2022|-4001.52|-4001.52|4013000000000|4013250000000|90100|1|2022-08-16|15/06/2022|892.06|892.06|3902000000000|3901990000000|102000|1|2022-05-18|15/03/2022|1710.79|1706.85|3771000000000|3770870000000|101000|1|2022-02-08|15/12/2021|-16964.88|-16229.81|3791900000000|3789260000000|84500|1|2021-11-05|15/09/2021|10284.09|5628.6|4007000000000|4045020000000|105500|1|2021-08-13|15/06/2021|-2201.9|-1740.82|3903000000000|3902850000000|109000|1|2021-05-17|15/03/2021|-1457.58|-1455.45|3880000000000|3880250000000|114500|1|2021-02-08|15/12/2020|-15492.97|-15484.99|3848000000000|3848090000000|110500|1|2020-11-06|15/09/2020|-771.86|-777.67|4106000000000|4120810000000|86400|1
2025-04-07 07:01:16|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|141080|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7141080002|163||3.48T|3480000000000|89500|488711|42.57|-143600|89700-93000|95800|36282017|1.04|423.66|125.9B|125900000000|227|||2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|156429|7|170000|140000|29|4|27|0.018|0|0.0388|-0.3452|0.4291|-15.6552|46.7856|2025-05-19|15/03/2025||||78370000000|89500|1|2025-03-21|15/12/2024|-149.06||33670000000|30160000000|98800|1|2024-11-12|15/09/2024||||32240000000|140000|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1|2024-05-16|15/03/2024|||31100000000|31100000000|65700|1|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1|2022-08-15|15/06/2022|-321.54||11700000000||49750|1|2022-05-12|15/03/2022|-350.76||5800000000||37200|1|2022-03-21|15/12/2021|594.95||17880000000||51500|1|2021-11-11|15/09/2021|-649.00||4400000000||44800|1|2021-08-11|15/06/2021|-649.00||4600000000||54200|1|2021-05-14|15/03/2021|-557.55||5280000000||49000|1|2021-03-23|15/12/2020|-104.31||26380000000||54900|1|2020-11-13|15/09/2020|-227||5520000000||51600|1|2020-08-13|15/06/2020|138||11700000000||51000|1|2020-05-15|15/03/2020|-277.2||5790000000||27400|1|2020-03-16|15/12/2019|-118.69||12090000000||38300|1|2019-11-06|15/09/2019|1564.49||27850000000||25500|1|2019-08-13|15/06/2019|-190.83||7720000000||19400|1
2025-04-07 07:01:55|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000080|KRW|Consumer Non-Cyclicals|Beverages|South Korea|KR7000080002|2937|Hite Jinro|1.35T|1350000000000|18850|139152|-8.74|-22300|18780-19470|19370|69782636|0.47|14|2.6T|2600000000000|1378.7|700|3.61|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27400|10|31000|22000|47|4|44|0.0009|-0.7793|22.3269|-1.5254|0.0075|36.9171|0.8382|2025-08-08|15/06/2025||582.1||677180000000|18850|1|2025-05-09|15/03/2025||391.22||628520000000|18850|1|2025-03-13|15/12/2024|-120.04|295.56|627100000000|653240000000|19050|1|2024-11-13|15/09/2024|620.4|635.9|685700000000|683160000000|19900|1|2024-08-13|15/06/2024|416.13|416.13|665200000000|665170000000|20200|1|2024-05-10|15/03/2024|368.58|368.58|621100000000|621110000000|20250|1|2024-04-01|15/12/2023|-70.57|-70.57|620800000000|620870000000|20400|1|2023-11-16|15/09/2023|119.74|119.74|654400000000|654240000000|23100|1|2023-08-16|15/06/2023|-55.63|-55.63|641600000000|641700000000|19690|1|2023-05-17|15/03/2023|314.87|314.87|603490000000|603320000000|23100|1|2023-03-01|15/12/2022|-331.94|-331.94|608600000000|608660000000|23900|1|2022-11-11|15/09/2022|474.56|474.56|657400000000|657360000000|27250|1|2022-08-12|15/06/2022|562.4|562.4|647800000000|647840000000|31700|1|2022-05-18|15/03/2022|524.86|524.86|583700000000|583760000000|36950|1|2022-04-04|15/12/2021|76.02|76.02|544900000000|544930000000|37750|1|2021-11-18|15/09/2021|191.18|191.18|557400000000|572070000000|33500|1|2021-08-13|15/06/2021|346.12|459.47|565500000000|565410000000|33550|1|2021-05-14|15/03/2021|432.02|340.99|535100000000|535080000000|35350|1|2021-03-03|15/12/2020|-200.99|174.22|516600000000|524820000000|34500|1|2020-11-12|15/09/2020|456.73|442.62|624300000000|619790000000|34650|1
2025-04-07 07:02:32|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|294870|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7294870001|1072||1.45T|1450000000000|21600|372184|27.24|-28200|21450-22850|22650|64169330|0.93|8.1|4.26T|4260000000000|2426.66|700|3.09|2025-05-19 00:00:00|2025-05-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|27269|13|35000|22000|29|4|27|-0.0047|-0.0622|-0.0068|-0.3497|0.0232|4.33|0.3811|2025-05-19|15/03/2025||916.00||1021540000000|21600|1|2025-01-24|15/12/2024||1042|1125000000000|1187050000000|16990|1|2024-10-25|15/09/2024||806.47|1089000000000|1088900000000|20600|1|2024-08-14|15/06/2024||682.00|1087000000000|1087090000000|22050|1|2024-04-26|15/03/2024||617.97|955000000000|955130000000|17790|1|2024-01-25|15/12/2023||522.00|1149000000000|1149030000000|15680|1|2023-10-25|15/09/2023||311.78|1033000000000|1033000000000|10620|1|2023-08-15|15/06/2023||1082|933000000000|934000000000|10190|1|2023-05-15|15/03/2023|616|1309|1075000000000|1075000000000|12480|1|2023-01-31|15/12/2022|451.17|1236|915000000000|915000000000|11020|1|2022-11-14|15/09/2022|439.5|786.03|738000000000|738000000000|11150|1|2022-08-16|15/06/2022|1020.44|1645|960000000000|960000000000|13150|1|2022-05-18|15/03/2022|-1146.79|1370|709000000000|709000000000|14100|1|2022-04-04|15/12/2021|665.00|933.03|997000000000|999980000000|15150|1|2021-11-18|15/09/2021|664|1364|859000000000|859100000000|23350|1|2021-08-17|15/06/2021|1506.00|1320|812000000000|812070000000|29400|1|2021-04-27|15/03/2021|1506.00|1285|695000000000|694920000000|28250|1|2021-02-02|15/12/2020|-1136.00|1246|894000000000|893800000000|28900|1|2020-11-12|15/09/2020|1535.00|995.5|812000000000|812750000000|21450|1|2020-07-27|15/06/2020|1535|2436|957000000000|956960000000|21900|1
2025-04-07 07:04:07|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|122870|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7122870009|429||1.17T|1170000000000|59100|284196|39.36|-67700|58900-62400|63300|18546678|0.69|61.56|364.95B|364950000000|999|250|0.39|2025-05-19 00:00:00|2025-05-19|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|65667|12|85000|45000|35|4|33|-0.0152|-0.32|0.0181|-4.0496|0.022|-172.9327|2.3555|2025-05-19|15/03/2025||311.95||95740000000|59100|1|2025-03-20|15/12/2024|1074.2|644.09|104050000000|94600000000|63100|1|2024-11-08|15/09/2024|-113.39|121.11|83750000000|84000000000|43900|1|2024-08-14|15/06/2024|-61.64|218.87|90000000000|90000000000|34900|1|2024-05-10|15/03/2024|79.67|79.67|87300000000|87240000000|43250|1|2024-02-22|15/12/2023|126.03|126.03|109400000000|109420000000|43250|1|2023-11-13|15/09/2023|3130|3130|144000000000|144000000000|64300|1|2023-08-11|15/06/2023|3118|3118|158300000000|158240000000|79200|1|2023-05-15|15/03/2023|1007|1007|157500000000|157700000000|78100|1|2023-02-22|15/12/2022|780.61|568.00|125000000000|124980000000|53900|1|2022-11-14|15/09/2022|903.06|471.02|115000000000|114860000000|42800|1|2022-08-16|15/06/2022|363.91|449.98|76000000000|76000000000|61900|1|2022-05-17|15/03/2022|-3.98|422.09|76000000000|75810000000|55200|1|2022-02-24|15/12/2021|312.42|445.22|89000000000|88990000000|61900|1|2021-11-10|15/09/2021|-172.00|438.04|86000000000|82750000000|73100|1|2021-08-17|15/06/2021|-121.42|206.15|83700000000|83850000000|61300|1|2021-05-17|15/03/2021|343.50|246.03|97000000000|97000000000|45100|1|2021-02-24|15/12/2020|411.01|479.44|83250000000|82860000000|46150|1|2020-11-12|15/09/2020|55.00|216.64|66900000000|66910000000|42800|1|2020-08-07|15/06/2020|-233.03|177.94|55200000000|55160000000|45050|1
2025-04-07 07:04:59|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|005290|KRW|Basic Materials|Chemicals|South Korea|KR7005290002|1407||1.42T|1420000000000|25750|1123958|-45.72|-49450|25500-26450|27550|51414494|1.38|9.15|1.41T|1410000000000|3010.47|200|0.73|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0032|-0.3096|-0.0417|0.2792|0.0264|16.9915|1.1652|2025-05-19|15/03/2025|||||25750|1|2025-04-07|15/12/2024|||||27550|1|2024-11-14|15/09/2024|||||23100|1|2024-08-14|15/06/2024|||||32450|1|2024-05-08|15/03/2024|||||46350|1|2024-02-27|15/12/2023||||382000000000|36150|1|2023-11-07|15/09/2023||||350000000000|34400|1|2023-08-07|15/06/2023|||322000000000|322000000000|37800|1|2023-05-15|15/03/2023|819.95||345050000000|345050000000|30350|1|2023-02-23|15/12/2022|530.19||373300000000|373300000000|36100|1|2022-11-14|15/09/2022|1068.67||377100000000||33550|1|2022-08-16|15/06/2022|764.88||358700000000||34200|1|2022-05-17|15/03/2022|738.09||348100000000||41100|1|2022-04-04|15/12/2021|558.5||336400000000||38200|1|2021-11-18|15/09/2021|603.16||298600000000||36800|1|2021-08-17|15/06/2021|371.84||274700000000||26900|1|2021-05-17|15/03/2021|474.97||251600000000||29250|1|2021-03-03|15/12/2020|135.27||245300000000||31000|1|2020-11-12|15/09/2020|478.92||244200000000|244200000000|29850|1|2020-08-12|15/06/2020|561.84||223700000000||36700|1
2025-04-07 07:06:06|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||27|4|24|-0.038|2.3598|0.0021|-1.1025|0.0614|25.8618|0|2025-08-08|15/06/2025||140.00||845370000000|30150|1|2025-05-07|15/03/2025||77.00||673090000000|30150|1|2025-02-07|15/12/2024||-415.06|933500000000|901840000000|25800|1|2024-10-29|15/09/2024||207.77|639000000000|639090000000|18900|1|2024-07-30|15/06/2024||300.50|687300000000|687160000000|21800|1|2024-04-26|15/03/2024||531.50|544400000000|544220000000|18620|1|2024-02-23|15/12/2023||113.83|782000000000|782050000000|16840|1|2023-10-30|15/09/2023||96.22|620900000000|620900000000|11740|1|2023-07-27|15/06/2023||50.73|611000000000|610880000000|14650|1|2023-05-09|15/03/2023|996.53|29.80|440000000000|439750000000|14230|1|2023-03-31|15/12/2022|-247.15|115.88|789000000000|788750000000|13230|1|2022-10-27|15/09/2022|19.09|138.73|459400000000|459270000000|11000|1|2022-08-12|15/06/2022|-243.45|70.21|510500000000|510000000000|15500|1|2022-05-10|15/03/2022|57.00|38.81|430000000000|429870000000|15450|1|2022-04-01|15/12/2021|95.00|143.08|679250000000|679880000000|16400|1|2021-12-01|15/09/2021|167.00|227.08|557000000000|557000000000|14100|1|2021-08-13|15/06/2021|152.78|118.15|486000000000|485970000000|18100|1|2021-06-02|15/03/2021|219.00|72.52|367000000000|366900000000|18000|1|2021-02-25|15/12/2020|360.01|118.92|658000000000|658000000000|16710.19921875|1|2020-12-02|15/09/2020|285.00|204.44|380000000000|379900000000|10820.200195312|1
2025-04-07 07:06:24|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|051600|KRW|Industrials|Professional \u0026 Commercial Services|South Korea|KR7051600005|6240||1.81T|1810000000000|38950|150168|7.4|-49100|38300-39500|40250|45000000|0.57|10.87|1.56T|1560000000000|3831.97|2469|6.13|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|55778|9|60000|50000|46|4|44|0.0001|-0.0839|21.09|0.1656|0.0418|19.1474|1.775|2025-05-19|15/03/2025||833.00||356830000000|38950|1|2025-02-11|15/12/2024||561.00|431200000000|448500000000|44850|1|2024-11-11|15/09/2024||405.00|354400000000|354440000000|44700|1|2024-08-14|15/06/2024||593.00|428600000000|428670000000|41500|1|2024-05-13|15/03/2024||943.00|342800000000|342850000000|35900|1|2024-02-14|15/12/2023||1003|440400000000|440340000000|34500|1|2023-11-08|15/09/2023||903.00|332300000000|332300000000|33850|1|2023-08-10|15/06/2023||419.00|410000000000|411560000000|33800|1|2023-05-17|15/03/2023|1022.49|521.00|351100000000|351100000000|36850|1|2023-02-14|15/12/2022|683.86|1142|398500000000|398630000000|35000|1|2022-11-14|15/09/2022|535.76|565.63|342000000000|341930000000|34350|1|2022-08-16|15/06/2022|543.35|860.46|385800000000|385800000000|41800|1|2022-05-16|15/03/2022|463.00|830.47|303000000000|303000000000|36800|1|2022-02-14|15/12/2021|-85.45|987.90|379500000000|379670000000|35100|1|2021-11-15|15/09/2021|585.00|810.66|311400000000|311400000000|44400|1|2021-08-17|15/06/2021|713.03|941.38|368000000000|368000000000|39950|1|2021-05-17|15/03/2021|407.00|503.41|321600000000|321600000000|38700|1|2021-02-09|15/12/2020|72.00|1045.38|400050000000|400040000000|27950|1|2020-11-11|15/09/2020|72.00|663.83|324000000000|312730000000|28650|1|2020-08-04|15/06/2020|940.45|1049.36|328000000000|333000000000|29350|1
2025-04-07 07:06:35|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|192820|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7192820009|1390||1.93T|1930000000000|162500|99618|26.26|-208000|160600-168300|170400|11345662|0.6|22.75|2.17T|2170000000000|7562.08|2300|1.35|2025-05-19 00:00:00|2025-05-19|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|209050|20|258000|180000|35|4|33|0.0044|-0.0743|0.0059|0.3315|0.0386|35.09|0.9418|2025-05-19|15/03/2025||2508||586400000000|162500|1|2025-03-19|15/12/2024|1175.09|1476.73|558000000000|514040000000|181600|1|2024-11-14|15/09/2024|1855.08|2080.88|529800000000|528380000000|133000|1|2024-08-12|15/06/2024|2963.79|3458.46|551500000000|551570000000|131900|1|2024-05-13|15/03/2024|1694.93|1694.93|526800000000|526870000000|149900|1|2024-04-01|15/12/2023|418|418|436700000000|436830000000|120100|1|2023-11-13|15/09/2023|1343.03|1343.03|458270000000|458170000000|132800|1|2023-08-10|15/06/2023|2089.49|2089.49|479250000000|479160000000|104000|1|2023-05-15|15/03/2023|419.97|419.97|403000000000|403140000000|82900|1|2023-03-01|15/12/2022|1586|1586|400000000000|400450000000|77300|1|2022-11-14|15/09/2022|999.58|997|396900000000|396900000000|53900|1|2022-08-16|15/06/2022|1012.68|1012.68|405000000000|405010000000|67400|1|2022-05-17|15/03/2022|1344.22|1344.22|397950000000|397930000000|72500|1|2022-04-04|15/12/2021|1322.03|1322.03|421100000000|421090000000|86800|1|2021-11-18|15/09/2021|984.97|981.63|395000000000|386080000000|101500|1|2021-08-17|15/06/2021|2909.88|3003.88|430380000000|430000000000|133000|1|2021-05-17|15/03/2021|1594.64|1594.64|345000000000|345000000000|120500|1|2021-03-03|15/12/2020|-930.5|-4197.47|354500000000|360450000000|102925|1|2020-11-12|15/09/2020|580.62|916.31|320700000000|324360000000|109787|1|2020-08-10|15/06/2020|2016.1|2016.4|379200000000|374540000000|89104|1
2025-04-07 07:06:51|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|047050|KRW|Industrials|Diversified Industrial Goods Wholesale|South Korea|KR7047050000|1698||8.19T|8189999999999.999|44000|1094570|-8.42|-72800|43850-46100|48050|170444487|1.67|16.96|32.34T|32340000000000.004|3019.49|1550|3.23|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|60500|8|70000|52000|47|4|44|0.0078|-0.1453|0.0008|-1.0345|0.0175|1.1583|0.1839|2025-08-08|15/06/2025||1049||8728680000000|44000|1|2025-05-09|15/03/2025||942.00||8019580000000|44000|1|2025-02-03|15/12/2024||968.00|7942200000000|8263930000000|42050|1|2024-11-14|15/09/2024||1079|8355800000000|8315800000000|47500|1|2024-08-14|15/06/2024||986.00|8282000000000|8282300000000|49600|1|2024-04-25|15/03/2024||1080|7761000000000|7760860000000|45600|1|2024-01-31|15/12/2023||527.00|7909200000000|7912080000000|51400|1|2023-10-24|15/09/2023||929.00|8045950000000|8045950000000|61000|1|2023-07-24|15/06/2023||810.00|8865400000000|8866200000000|50800|1|2023-05-15|15/03/2023|1062.33|879.00|8306800000000|8306840000000|27050|1|2023-03-10|15/12/2022|737.83|791.00|7966000000000|8165770000000|22100|1|2022-10-24|15/09/2022|886.06|987.00|9041100000000|9041100000000|20950|1|2022-08-16|15/06/2022|1855.3|821.00|11069950000000|11069960000000|24650|1|2022-04-19|15/03/2022|1300.99|846.00|9912000000000|9912100000000|23450|1|2022-01-26|15/12/2021|594.56|729.00|9185900000000|9185930000000|21400|1|2021-11-11|15/09/2021|562.9|774.00|9151250000000|9151250000000|20050|1|2021-08-13|15/06/2021|1015.00|676.76|8524250000000|8524500000000|23800|1|2021-04-23|15/03/2021|752.00|720.17|7087000000000|7087000000000|20000|1|2021-01-28|15/12/2020|144.46|448.33|5641000000000|5641150000000|16200|1|2020-11-12|15/09/2020|477.00|355.33|5068000000000|5068040000000|14250|1
2025-04-07 07:07:38|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111770|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7111770004|260||1.89T|1890000000000|43300|59789|7.3|-53400|42150-43950|44100|42750049|0.28|5.02|3.52T|3520000000000|9846|1400|3.17|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|57167|6|62000|48000|35|4|33|0.0081|0.5138|27.9245|0.189|0.0303|8.284|0.6376|2025-05-19|15/03/2025||||825050000000|43300|1|2025-03-21|15/12/2024|||846900000000|761830000000|52800|1|2024-11-14|15/09/2024|||1068000000000|964200000000|39000|1|2024-08-14|15/06/2024|||892850000000|893000000000|38250|1|2024-05-13|15/03/2024|||709700000000|709700000000|38950|1|2024-02-28|15/12/2023||2551|757150000000|757230000000|47100|1|2023-11-16|15/09/2023||3578|998900000000|998890000000|48400|1|2023-08-16|15/06/2023||3062|1007800000000|1007900000000|64900|1|2023-05-15|15/03/2023|3070.73|2187|840600000000|840680000000|45250|1|2023-03-01|15/12/2022|4062.13|2310|1036700000000|1036700000000|42650|1|2022-11-17|15/09/2022|5162.85|2160|1162300000000|1162230000000|48800|1|2022-08-16|15/06/2022|3899.07|1767|946000000000|945800000000|41600|1|2022-05-17|15/03/2022|2253.00|1293|766000000000|742560000000|48250|1|2022-04-04|15/12/2021|1629.12|716.00|751500000000|751580000000|47800|1|2021-11-11|15/09/2021|2630.00|1319|795000000000|795070000000|44550|1|2021-08-13|15/06/2021|1124.00|491.86|677700000000|665330000000|38950|1|2021-05-17|15/03/2021|1124.00|453.80|568200000000|568150000000|47100|1|2021-03-03|15/12/2020|89.43|779.67|584200000000|584200000000|41200|1|2020-11-12|15/09/2020|1646.00|946.45|807600000000|807600000000|30300|1|2020-09-02|15/06/2020|665.17|1288|545500000000|545500000000|31700|1
2025-04-07 07:07:51|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|010120|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7010120004|3141||5.09T|5090000000000|152900|601285|34.74|-303500|152700-164000|171500|29701261|0.864|21.23|4.55T|4550000000000|8077.89|2900|1.69|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|269701|21|310000|210000|42|4|40|-0.0102|0.0014|-0.0008|0.2581|0.0283|20.5704|0.7038|2025-05-19|15/03/2025||2394.62||1168320000000|152900|1|2025-01-23|15/12/2024|2112.02|2159.32|1359520000000|1139500000000|214500|1|2024-10-23|15/09/2024|1133.03|1850.03|1021200000000|1021100000000|154400|1|2024-08-14|15/06/2024|2160.85|2161|1132000000000|1132000000000|168300|1|2024-04-29|15/03/2024||1006|1039000000000|1038870000000|163900|1|2024-01-30|15/12/2023||824.00|1030300000000|1030210000000|67900|1|2023-10-30|15/09/2023||1154|1022600000000|1022770000000|71000|1|2023-07-26|15/06/2023||1348|1201900000000|1201890000000|115500|1|2023-05-15|15/03/2023|1728.66|1079|975800000000|975830000000|63900|1|2023-01-31|15/12/2022|542.95|1235|930000000000|929920000000|52200|1|2022-11-28|15/09/2022|469.39|1173|839000000000|839000000000|60000|1|2022-08-16|15/06/2022|916.28|1235|878800000000|878800000000|58800|1|2022-05-17|15/03/2022|1135.56|974.53|729700000000|729800000000|48850|1|2022-01-28|15/12/2021|810.00|1060|753000000000|753000000000|46250|1|2021-11-11|15/09/2021|276.03|1290|683000000000|682800000000|60500|1|2021-08-17|15/06/2021|1270.68|1309|643150000000|614000000000|64300|1|2021-05-17|15/03/2021|518.00|1076|589400000000|603960000000|55200|1|2021-01-28|15/12/2020|698.37|452.00|610200000000|610200000000|67300|1|2020-11-12|15/09/2020|641.00|1167|558600000000|558700000000|55000|1|2020-07-28|15/06/2020|822.45|1248|598300000000|598200000000|60000|1
2025-04-07 07:08:40|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.0013|-0.5926|29.8037|-4.1901|0.047|-35.5324|0|2025-05-19|15/03/2025|||||4050|1|2025-03-19|15/12/2024||||128900000000|5190|1|2024-11-14|15/09/2024|||119300000000|119300000000|5090|1|2024-08-14|15/06/2024|||111900000000|195200000000|6180|1|2024-05-13|15/03/2024||||176000000000|7390|1|2024-04-01|15/12/2023||222.78||125800000000|8000|1|2023-11-15|15/09/2023||302.64|123900000000|123900000000|10540|1|2023-08-15|15/06/2023||404.07||165700000000|11761.799804688|1|2023-05-15|15/03/2023|-39.56|456.29|162200000000|162200000000|12900|1|2023-02-07|15/12/2022|274.54|228.12|166400000000|166400000000|12421.099609375|1|2022-11-14|15/09/2022|181.94|242.94|162600000000|162600000000|12944.700195312|1|2022-08-16|15/06/2022|214.32|378.17|149700000000|149700000000|16350|1|2022-05-17|15/03/2022|376.00|296.47|158600000000|158600000000|20400|1|2022-04-04|15/12/2021|-3.12|231.19|135100000000|135100000000|19000|1|2021-11-18|15/09/2021|71.00|131.71|91200000000|91200000000|24750|1|2021-08-17|15/06/2021|-42.00|17.19|75500000000|75500000000|13800|1|2021-05-17|15/03/2021|-42.00|60.70|63220000000|80600000000|10000|1|2021-02-09|15/12/2020|46.05|25.24|68260000000|64000000000|11850|1|2020-11-12|15/09/2020|29.00|44.26|69800000000|69800000000|10050|1|2020-08-12|15/06/2020|-16.00|56.06|62400000000|62400000000|9010|1
2025-04-07 07:09:18|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|039030|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7039030002|601||1.51T|1510000000000|117200|134515|-51.2|-281000|114900-120700|125100|12102153|1.37|36.44|320.95B|320950000000|3869.64|500|0.4|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|171400|6|190000|145000|36|4|34|0.0095|-0.2452|18.455|-0.9498|0.045|-14.9216|3.9159|2025-05-19|15/03/2025||1461||91000000000|117200|1|2025-03-20|15/12/2024||1680|90700000000|94030000000|140600|1|2024-11-14|15/09/2024||2126|83000000000|85700000000|136500|1|2024-08-14|15/06/2024||1761|74400000000|74200000000|160500|1|2024-05-13|15/03/2024||1255|72800000000|72800000000|226500|1|2024-02-07|15/12/2023||1026|71850000000|71850000000|179000|1|2023-11-16|15/09/2023||984.00|74000000000|76800000000|162000|1|2023-08-15|15/06/2023|||86950000000|86950000000|149600|1|2023-05-15|15/03/2023|1123.24||83900000000|83930000000|85100|1|2023-03-01|15/12/2022|71.41||105150000000|101870000000|76400|1|2022-11-11|15/09/2022|2544.03||115800000000|115800000000|64800|1|2022-08-16|15/06/2022|2023.07||122200000000|122200000000|79200|1|2022-05-17|15/03/2022|1648.75||103900000000|103900000000|108800|1|2022-02-09|15/12/2021|866.43|1300|94500000000|94500000000|100000|1|2021-11-18|15/09/2021|1705.00|1460|108200000000|108200000000|108900|1|2021-08-17|15/06/2021|1705.00|1147|115200000000|115200000000|112700|1|2021-05-17|15/03/2021|1374.00||82300000000|82300000000|112800|1|2021-03-03|15/12/2020|-1022.72||69900000000|69900000000|107900|1|2020-11-12|15/09/2020|1043.00||105450000000|107100000000|94800|1|2020-08-12|15/06/2020|880.00||85500000000|85500000000|122500|1
2025-04-07 07:09:30|09218|43427|/equities/samsung-card|KRX300/KOSPI|029780|KRW|Financials|Banking Services|South Korea|KR7029780004|1754||4.33T|4330000000000|39150|66605|8.45|-46000|38650-40000|40550|106710695|0.136|6.51|-211.39B|-211390000000|6228|2800|6.91|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|47333|4|54000|40000|46|4|44|0.0042|0.0589|28.8501|0.085|0.0305|10.6586|1.0607|2025-04-29|15/03/2025||1520.01||1016000000000|39150|1|2025-02-07|15/12/2024|1155.87|1089.2|1304000000000|989300000000|43100|1|2024-10-25|15/09/2024||1436.23|883000000000|990500000000|40650|1|2024-08-14|15/06/2024|1248.98|1248.98|1090000000000|1063680000000|40550|1|2024-04-26|15/03/2024|1539.38|1539.38|1106000000000|1106000000000|37850|1|2024-02-08|15/12/2023||1233.76|933000000000|933080000000|35000|1|2023-10-26|15/09/2023|1207.44|1207.44|1022000000000|1022000000000|30900|1|2023-07-25|15/06/2023|957.29|1254.11|980000000000|979960000000|28800|1|2023-04-25|15/03/2023|1255.71|1255.71|1069000000000|1069030000000|30300|1|2023-03-29|15/12/2022|1430.8|753.63|748000000000|748000000000|30100|1|2022-10-25|15/09/2022|1317.09|1314.16|1109200000000|1109350000000|30650|1|2022-07-29|15/06/2022|1223.62|1223.62|1006450000000|978730000000|31300|1|2022-05-16|15/03/2022|1387.72|1387.72|931000000000|930960000000|33250|1|2022-01-28|15/12/2021|594.23|1116.92|886000000000|885200000000|29800|1|2021-12-01|15/09/2021|1204.61|1204.61|940000000000|922060000000|32450|1|2021-08-17|15/06/2021|1240.48|1240.48|843000000000|843080000000|34250|1|2021-04-27|15/03/2021|1191.59|1191.59|918000000000|918030000000|35000|1|2021-03-03|15/12/2020|416.48|371.23|915000000000|914880000000|33100|1|2020-12-02|15/09/2020|1106.21|1106.21|772000000000|772000000000|33700|1|2020-07-24|15/06/2020|1035|608.96|767700000000|767570000000|28300|1
2025-04-07 07:10:07|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|235980|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7235980000|0||105.22B|105220000000|2855|237770|-72.86|-11750|2845-3045|3070|34275121|0.87|-5.2|||-598|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|-0.1637|0|0|0.172|0|-58.2153|0|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1|2022-11-11|15/09/2022|-397.08||||19544.30078125|1|2022-08-12|15/06/2022|-380.94||||27865.599609375|1|2022-05-13|15/03/2022|-225.04||||22403.5|1|2022-03-14|15/12/2021|-364.69||||36150|1|2021-11-15|15/09/2021|-321.54||||56200|1|2021-08-12|15/06/2021|-85.2||||63400|1|2021-05-14|15/03/2021|-59.8||||74400|1|2021-03-17|15/12/2020|-393.31||||85500|1|2020-11-12|15/09/2020|-402.4||||113400|1|2020-08-13|15/06/2020|-246.23||||88000|1|2020-05-13|15/03/2020|-206.49||||44500|1|2020-03-10|15/12/2019|-304.37||||27300|1|2019-11-13|15/09/2019|-365.39||||||2019-11-13|15/06/2019|-553.57||||||2019-11-13|15/03/2019|-423.47||||||2019-11-13|15/12/2018|-4359.37|||||||
2025-04-07 07:10:50|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|009240|KRW|Consumer Cyclicals|Household Goods|South Korea|KR7009240003|2012||651.75B|651750000000|37650|24122|-20.47|-69000|37400-39000|39550|16479102|1.19|4.67|1.91T|1910000000000|9171.43|8530|21.57|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|60333|13|74000|44000|45|4|43|0.0101|0.3028|0.0051|0.8964|0.0197|8.5255|1.0381|2025-05-19|15/03/2025||458||480150000000|37650|1|2025-02-05|15/12/2024|-307.22|517.3|490400000000|490230000000|45750|1|2024-11-05|15/09/2024|962.33|370|454100000000|468640000000|52400|1|2024-08-14|15/06/2024|116.08|-70|478000000000|478000000000|51400|1|2024-05-09|15/03/2024|371|924.07|485900000000|485940000000|58000|1|2024-02-07|15/12/2023|-2053.14|-2053.14|502000000000|502000000000|49050|1|2023-11-03|15/09/2023|-837.99|-837.99|481000000000|480970000000|50400|1|2023-08-04|15/06/2023|-25.24|-25.24|515000000000|514930000000|47200|1|2023-05-15|15/03/2023|-879|-927.27|469130000000|469160000000|48300|1|2023-03-15|15/12/2022|-1308|-1308|497950000000|497700000000|51900|1|2022-11-14|15/09/2022|-509|-509|477150000000|477170000000|44250|1|2022-08-16|15/06/2022|61|61|499900000000|499950000000|55700|1|2022-05-17|15/03/2022|1028.16|1028.16|526000000000|525990000000|68000|1|2022-02-08|15/12/2021|-221.18|-221.18|574000000000|573900000000|75100|1|2021-11-11|15/09/2021|905.35|905.35|535780000000|535760000000|83500|1|2021-08-17|15/06/2021|1407.06|1407.06|569000000000|568960000000|114500|1|2021-05-17|15/03/2021|1133.25|1133.25|553050000000|553820000000|105500|1|2021-02-10|15/12/2020|1174.12|1174.12|552000000000|552060000000|107000|1|2020-10-26|15/09/2020|1005.94|1005.94|514900000000|505440000000|103000|1|2020-07-15|15/06/2020|724.24|724.24|519000000000|518650000000|117500|1
2025-04-07 07:11:19|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|042670|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7042670000|2475||1.53T|1530000000000|7280|3212590|-8.53|-10210|7260-7630|7920|192591032|1.86|14.24|4.11T|4110000000000.0005|556.24|70|0.88|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8800|7|9700|8000|46|4|44|0.0144|0.011|-0.025|0.3258|-0.0041|8.23|0.2666|2025-05-19|15/03/2025||415.00||1108000000000|7280|1|2025-02-04|15/12/2024||328.03|939000000000|917300000000|7140|1|2024-10-28|15/09/2024||292.32|909800000000|1114680000000|7110|1|2024-07-22|15/06/2024||490.32|1108100000000|1108120000000|7800|1|2024-04-19|15/03/2024||384.25|1157000000000|1157090000000|7720|1|2024-02-02|15/12/2023||231.50|982000000000|981840000000|7730|1|2023-10-25|15/09/2023||207.50|1076000000000|1076080000000|8870|1|2023-07-26|15/06/2023||310.50|1314000000000|1314000000000|14090|1|2023-05-15|15/03/2023|567.82|267.50|1287900000000|1287800000000|9710|1|2023-02-03|15/12/2022|165.45|-11.00|1237000000000|1236950000000|7410|1|2022-11-14|15/09/2022|326.54|47.50|1177000000000|1177000000000|7300|1|2022-08-16|15/06/2022|290.41|239.00|1188000000000|1188000000000|5890|1|2022-04-29|15/03/2022|373.00|326.00|1154000000000|1154500000000|6600|1|2022-02-16|15/12/2021|-316.98|64.00|1036000000000|1036000000000|6310|1|2021-11-11|15/09/2021|419.44|206.33|972000000000|978500000000|8150|1|2021-08-13|15/06/2021|163.74|1089|1251500000000|2390500000000|12891.299804688|1|2021-04-27|15/03/2021|539.00|407.00|2487000000000|2296770000000|9198.2001953125|1|2021-02-10|15/12/2020|10.16|159.50|2021000000000|2018700000000|7020.2998046875|1|2020-11-13|15/09/2020|194.00|142.67|1928000000000|1928000000000|7168.7998046875|1|2020-07-24|15/06/2020|239.91|221.67|1976000000000|1903830000000|5890.2001953125|1
2025-04-07 07:11:41|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|215600|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7215600008|43||277.33B|277330000000|1944|582206|-54.74|-5090|1927-2015|2020|137292125|0.06|-9.16|3.93B|3930000000|-220|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0798|0|0|0.178|5.047|-42.46|71238.0835|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1|2022-08-10|15/06/2022|-105.25||1140000000||12100|1|2022-05-16|15/03/2022|-162.73||532500000||12100|1|2022-03-21|15/12/2021|-162.73||19890000||12100|1|2021-11-15|15/09/2021|-162.73||234500||12100|1|2021-08-12|15/06/2021|-162.73||2140000||12100|1|2021-05-17|15/03/2021|-67.52||232100000||12100|1|2021-03-22|15/12/2020|-66.21||797900000||12100|1|2020-11-16|15/09/2020|-203.55||143200000||12100|1|2020-08-14|15/06/2020|-250.88||526400000||12100|1|2020-05-15|15/03/2020|-147.67||202200000||12100|1|2020-03-18|15/12/2019|-162.73||870100000||9850|1|2019-11-14|15/09/2019|-220.37||691900000||17050|1|2019-08-14|15/06/2019|-1002.11||5940000000||14450|1|2019-05-15|15/03/2019|-218.13||1570000000||54800|1|2019-03-19|15/12/2018|-163.16||1150000000||66500|1|2018-11-14|15/09/2018|-247.64||2300000000||67700|1|2018-08-14|15/06/2018|-194.29||2070000000||55200|1|2018-05-15|15/03/2018|-207.11||2190000000||70200|1
2025-04-07 07:11:56|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|003410|KRW|Basic Materials|Construction Materials|South Korea|KR7003410008|1077||3.08T|3080000000000|7000|298380|0|-7070|7000-7010|7000|440620590|0.562||1.78T|1780000000000|242.24|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|neutral|buy|strong_buy|neutral|buy|strong_buy|||||41|4|35|0.008|-0.2641|26.8017|0.2319|0.0165|32.4457|1.7274|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1|2024-05-16|15/03/2024||4.00||420000000000|7010|1|2024-04-01|15/12/2023||139.50||520000000000|7000|1|2023-11-09|15/09/2023||34.00|420000000000|377000000000|5740|1|2023-08-03|15/06/2023||125.50|556000000000|556000000000|5440|1|2023-05-15|15/03/2023|-51.47|42.00|491000000000|460850000000|5850|1|2023-02-22|15/12/2022|166.82|67.50|628000000000|622200000000|5960|1|2022-11-03|15/09/2022|40.76|112.25|475000000000|474900000000|5770|1|2022-08-16|15/06/2022|77.63|96.82|486000000000|489600000000|7020|1|2022-05-18|15/03/2022|-30.80|59.95|376000000000|367750000000|7790|1|2022-04-04|15/12/2021|43.60|102.00|486000000000|482660000000|8150|1|2021-11-18|15/09/2021|144.87|73.56|423000000000|423000000000|7760|1|2021-08-13|15/06/2021|143.00|114.97|416000000000|412570000000|8070|1|2021-05-13|15/03/2021|39.00|28.35|337000000000|337000000000|7660|1|2021-02-24|15/12/2020|84.00|73.98|426000000000|426000000000|6900|1|2020-11-12|15/09/2020|45.31|59.40|346000000000|342450000000|5550|1|2020-08-12|15/06/2020|39.00|114.58|385000000000|385000000000|5600|1|2020-05-13|15/03/2020|39.00|19.10|314000000000|314800000000|5080|1|2020-02-26|15/12/2019|58.00|106.42|418050000000|427480000000|4790|1
2025-04-07 07:12:26|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|004800|KRW|Consumer Non-Cyclicals|Consumer Goods Conglomerates|South Korea|KR7004800009|0||823.34B|823340000000|46200|14488|4.05|-55100|46050-49000|49250|16717604|0.49|6.51|2.27T|2270000000000|7498.62|3000|6.09|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|67500|2|75000|60000|46|4|44|0.023|-9.723|24.478|-0.4416|-0.0034|-2.6362|0.2561|2025-05-19|15/03/2025||555.00|||46200|1|2025-02-04|15/12/2024||782.00|710100000000|1084000000000|44750|1|2024-10-31|15/09/2024||577.00|577700000000|764000000000|49300|1|2024-08-14|15/06/2024||1203|997500000000|997500000000|42100|1|2024-04-26|15/03/2024||609.00|836800000000|836800000000|44988|1|2024-01-29|15/12/2023||764.00|1028000000000|1028000000000|47068|1|2023-10-27|15/09/2023||436.00|805000000000|805000000000|44372|1|2023-07-28|15/06/2023||159.00|906000000000|780000000000|45681|1|2023-05-15|15/03/2023|-387|-1316|800400000000|706000000000|51690|1|2023-01-31|15/12/2022|-1181.08|539.00|1080000000000|1080000000000|53539|1|2022-10-28|15/09/2022|-2007|2156|869000000000|869000000000|55850|1|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000|57544|1|2022-04-27|15/03/2022|2002.00||910000000000|910000000000|84400|1|2022-01-28|15/12/2021|3872.74|5933|1068000000000|1068000000000|79100|1|2021-11-17|15/09/2021|7189.00|7543|861150000000|861300000000|98100|1|2021-08-17|15/06/2021|-529.53|5309|946800000000|946800000000|114000|1|2021-05-17|15/03/2021|3599.00|890.00|663000000000|663000000000|102500|1|2021-01-29|15/12/2020|1289.00|-46.00|819900000000|842000000000|76300|1|2020-11-11|15/09/2020|-4458.00|1208|732000000000|732000000000|79100|1|2020-08-12|15/06/2020|-458.00|5378|660000000000|660000000000|72500|1
2025-04-07 07:12:40|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|185750|KRW|Healthcare|Pharmaceuticals|South Korea|KR7185750007|2276||1.03T|1030000000000|74600|26445|-28.5|-130200|74400-77000|78000|13176068|0.8|9.74|1.59T|1590000000000|8234.46|1100|1.41|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|126000|7|142000|110000|35|4|33|0.0127|-0.0935|-0.0008|0.4886|0.0263|28.2163|1.0203|2025-05-19|15/03/2025||2225||396770000000|74600|1|2025-03-18|15/12/2024||1255|412200000000|411790000000|80600|1|2024-11-14|15/09/2024||2429|408500000000|407080000000|98300|1|2024-08-14|15/06/2024||1907|385000000000|388930000000|115800|1|2024-05-13|15/03/2024||1958|353500000000|353500000000|103200|1|2024-04-01|15/12/2023||1289|501500000000|501840000000|110200|1|2023-11-16|15/09/2023||2100|396200000000|396830000000|114190|1|2023-08-15|15/06/2023||2035|391800000000|382680000000|82095|1|2023-05-15|15/03/2023|2947.36|1567|360100000000|360930000000|81238|1|2023-03-14|15/12/2022|970.36|1187|388900000000|391650000000|74190|1|2022-11-17|15/09/2022|2453.06|1870|380700000000|380780000000|80091|1|2022-08-16|15/06/2022|1977.48|1885|364800000000|364970000000|83175|1|2022-05-17|15/03/2022|1483.94|1490|338000000000|338570000000|82721|1|2022-04-04|15/12/2021|180.95|1170|355200000000|356880000000|87891|1|2021-11-18|15/09/2021|190.00|2137|341750000000|342200000000|99341|1|2021-08-17|15/06/2021|1327.00|1945|326800000000|326800000000|111435|1|2021-04-30|15/03/2021|1327.00|1209|310700000000|310900000000|120937|1|2021-03-03|15/12/2020|3076.19|1396|337100000000|337100000000|148148|1|2020-11-12|15/09/2020|3230.00|1789|357500000000|357500000000|126285|1|2020-09-02|15/06/2020|1653.00|1413|313200000000|313200000000|153023|1
2025-04-07 07:13:18|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|237690|KRW|Healthcare|Pharmaceuticals|South Korea|KR7237690003|655||1.49T|1490000000000|67300|139549|-14.16|-120800|66600-71700|73900|20152888|0.76|41.52|273.75B|273750000000|1780|500|0.68|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|126700|10|140000|112000|35|4|33|0.0106|1.4328|0.0145|0.0948|0.1414|31.8081|7.4633|2025-05-19|15/03/2025||||60450000000|67300|1|2025-02-10|15/12/2024||844.73|117910000000|132030000000|89100|1|2024-11-01|15/09/2024||631.00|61700000000|61700000000|100300|1|2024-08-14|15/06/2024||665.70|44600000000|44600000000|89200|1|2024-05-02|15/03/2024||251.34|51700000000|51760000000|93400|1|2024-02-01|15/12/2023||366.24|120200000000|120170000000|61900|1|2023-10-31|15/09/2023||372.75|55900000000|55920000000|68100|1|2023-07-27|15/06/2023||351.64|57800000000|57800000000|72500|1|2023-05-15|15/03/2023|201.42|345.10|50600000000|50700000000|82500|1|2023-02-16|15/12/2022|132.57|420.00|100400000000|100330000000|79600|1|2022-10-27|15/09/2022|542.11|477.00|60800000000|60800000000|82400|1|2022-08-16|15/06/2022|180.94|420.00|51100000000|51100000000|110000|1|2022-05-17|15/03/2022|101.38|444.00|37000000000|37000000000|93000|1|2022-04-01|15/12/2021|-246.00|523.00|51700000000|51700000000|96800|1|2021-11-18|15/09/2021|402.00|229.00|46300000000|46300000000|86000|1|2021-08-17|15/06/2021|287.28|5.00|45340000000|41000000000|111900|1|2021-05-17|15/03/2021|-269.00|-146.00|27260000000|25000000000|116900|1|2021-03-03|15/12/2020|-214.00|298.00|61900000000|61900000000|79900|1|2020-11-12|15/09/2020|-374.00|-42.00|22400000000|28000000000|67600|1|2020-09-02|15/06/2020|157.32|-94.00|34000000000|27000000000|63600|1
2025-04-07 07:13:33|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|0.0374|1.4412|85.6482|-1.2559|0.3903|-1.6167|0|2025-05-19|15/03/2025||||3944000000000|20650|1|2025-03-20|15/12/2024||||4065000000000|23250|1|2024-11-14|15/09/2024|||4411000000000|4422500000000|21600|1|2024-08-14|15/06/2024|||4108000000000|4108000000000|23650|1|2024-05-13|15/03/2024|||3738000000000|3738000000000|27200|1|2024-02-28|15/12/2023|||3836000000000|3834000000000|28350|1|2023-11-15|15/09/2023||2939|4003000000000|4003000000000|29300|1|2023-08-11|15/06/2023||1154|3373000000000|3870000000000|26200|1|2023-05-15|15/03/2023|425.95|557.90|3449000000000|3449000000000|28250|1|2023-03-01|15/12/2022|-1880.72|-429.00|3669000000000|3487000000000|30650|1|2022-11-28|15/09/2022|1554.21|668.71|3818000000000|3818000000000|31850|1|2022-08-16|15/06/2022|1572.64|241.00|3654000000000|3654000000000|38900|1|2022-05-16|15/03/2022|-1798.57||2971000000000|2971000000000|34900|1|2022-04-04|15/12/2021|-1798.57|239.00|2471800000000|2471800000000|32600|1|2021-11-11|15/09/2021|3807.00|329.00|2603000000000|2603000000000|33050|1|2021-08-13|15/06/2021|924.58|43.00|2688000000000|2688000000000|36650|1|2021-05-17|15/03/2021|1381.34|-165.00|2339000000000|2338900000000|37450|1|2021-03-03|15/12/2020|2000.00|360.00|2378200000000|2378000000000|33400|1|2020-11-12|15/09/2020|2000.99|1016|2624000000000|2624000000000|33000|1|2020-08-12|15/06/2020|-741.00|615|2336000000000|2336000000000|31450|1
2025-04-07 07:13:43|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|085660|KRW|Healthcare|Healthcare Providers \u0026 Services|South Korea|KR7085660009|292||622.43B|622430000000|10420|299776|-40.7|-18500|10400-10790|11120|55973627|0.461|-77.22|1.05T|1050000000000|-144|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|-0.0056|0|0.4332|-0.9451|0.0493|25.4217|1.7136|2024-11-13|15/09/2024|||||15440|1|2024-08-09|15/06/2024|||||16230|1|2024-05-14|15/03/2024|||||16500|1|2024-02-28|15/12/2023|||||16560|1|2023-11-16|15/09/2023|||||15890|1|2023-08-11|15/06/2023|||||14020|1|2023-05-12|15/03/2023|73.93||236400000000||14050|1|2023-03-01|15/12/2022|-713.97||229200000000||14040|1|2022-11-11|15/09/2022|-36.83||215700000000||13700|1|2022-08-12|15/06/2022|5.59||211700000000||16750|1|2022-05-18|15/03/2022|-99.89||188000000000||17400|1|2022-03-02|15/12/2021|43.49||193400000000||17250|1|2021-11-18|15/09/2021|-91.43||186300000000||19050|1|2021-08-13|15/06/2021|-405.88||180000000000||25900|1|2021-05-14|15/03/2021|33.83||167800000000||17900|1|2021-03-03|15/12/2020|-196.8||170000000000||19600|1|2020-11-12|15/09/2020|-25.83||177000000000||18100|1|2020-09-02|15/06/2020|-119.59||162400000000||21350|1|2020-05-13|15/03/2020|-13.09||155300000000||19650|1|2020-02-26|15/12/2019|9.56||161100000000||13500|1
2025-04-07 07:13:57|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|32|0.0068|-0.1142|-0.0058|0.0583|0.0375|17.9592|0|2025-05-19|15/03/2025||||74530000000|80900|1|2025-03-20|15/12/2024|||72800000000|74230000000|91500|1|2024-11-14|15/09/2024|||76000000000|74930000000|74300|1|2024-08-13|15/06/2024|||68300000000|68300000000|105300|1|2024-05-13|15/03/2024|||59000000000|59000000000|119200|1|2024-04-01|15/12/2023|||61950000000|61950000000|130100|1|2023-11-16|15/09/2023|||53850000000|53850000000|89900|1|2023-08-15|15/06/2023|||47400000000|47270000000|96300|1|2023-05-15|15/03/2023|1452.27||63800000000|63800000000|97400|1|2023-02-03|15/12/2022|1740.51||74700000000|74700000000|111800|1|2022-11-17|15/09/2022|2145.92||82100000000|82100000000|112700|1|2022-08-16|15/06/2022|2217.67||84900000000|84930000000|114900|1|2022-05-17|15/03/2022|1952.12||78000000000|78000000000|138200|1|2022-04-04|15/12/2021|1771.16|2037|72900000000|72900000000|130800|1|2021-11-18|15/09/2021|1805.46|1826|68850000000|68850000000|123100|1|2021-08-17|15/06/2021|1810.34|1643|66200000000|66150000000|173400|1|2021-04-23|15/03/2021|1627.00|1520|63000000000|63000000000|229000|1|2021-02-05|15/12/2020|1249.19|1302|59700000000|59760000000|150900|1|2020-11-12|15/09/2020|1354.93|1309|61000000000|60920000000|97500|1|2020-08-12|15/06/2020|1286.08|1200|56200000000|56200000000|91200|1
2025-04-07 07:14:07|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|-0.0037|-0.0427|-0.0001|0.1978|0.013|20.2824|0|2025-05-19|15/03/2025||7499.55||916340000000|395000|1|2025-03-12|15/12/2024|4026.53|5182.47|855100000000|1817000000000|388000|1|2024-11-14|15/09/2024|6072.2|7822.79|850400000000|881590000000|356000|1|2024-08-14|15/06/2024|7039.7|7116.41|860700000000|860820000000|437500|1|2024-05-13|15/03/2024|8736.17|8736.17|872500000000|872630000000|402500|1|2024-03-14|15/12/2023|3641.42|3632.05|856700000000|856780000000|359500|1|2023-11-15|15/09/2023|8641.82|8228.5|855900000000|855930000000|485000|1|2023-08-21|15/06/2023|7389.88|7389.88|837500000000|837670000000|470000|1|2023-05-15|15/03/2023|9129.58|9129.58|860400000000|860350000000|385500|1|2023-02-02|15/12/2022|4518.35|4518.35|823600000000|823640000000|336000|1|2022-11-14|15/09/2022|4891.08|4770.6|813000000000|813000000000|303500|1|2022-08-16|15/06/2022|3473.15|3473.15|756200000000|756170000000|294000|1|2022-05-17|15/03/2022|5431.52|5431.52|736300000000|728080000000|298000|1|2022-04-01|15/12/2021|4482.11|4482.11|707700000000|700820000000|299500|1|2021-11-18|15/09/2021|4270.73|4162.83|673000000000|673000000000|285000|1|2021-08-17|15/06/2021|3076.58|3076.47|647900000000|647930000000|306500|1|2021-05-17|15/03/2021|4896.54|4896.54|634400000000|634300000000|301000|1|2021-02-04|15/12/2020|5593.29|5593.29|632600000000|632600000000|286500|1|2020-11-12|15/09/2020|4856.28|4856.28|651500000000|651050000000|295500|1|2020-08-11|15/06/2020|6123.68|6123.68|668000000000|668000000000|372500|1
2025-04-07 07:14:21|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|24|0.0153|-0.2961|-0.0725|-0.0368|2.3199|-58.4433|0|2025-05-09|15/03/2025|||||28450|1|2025-02-26|15/12/2024|||||25750|1|2024-11-13|15/09/2024|||||24300|1|2024-08-14|15/06/2024|||||38300|1|2024-05-10|15/03/2024|||||28500|1|2024-03-29|15/12/2023|||||28150|1|2023-11-14|15/09/2023|||||19520|1|2023-08-16|15/06/2023|||||32600|1|2023-05-12|15/03/2023|-139.4||1150000000||22200|1|2023-03-01|15/12/2022|-131.21||1370000000||17960|1|2022-11-14|15/09/2022|-205.45||1110000000||17600|1|2022-08-16|15/06/2022|-182.24||1550000000||26329.5|1|2022-05-17|15/03/2022|-252.76||1030000000||23944.599609375|1|2022-04-01|15/12/2021|-176.02|-240.3|1160000000|1110000000|26758.80078125|1|2021-11-18|15/09/2021|-208.00|-311.74|852600000|923840000|28914.5|1|2021-08-13|15/06/2021|-166.00|-245.49|996300000|1110000000|34948.3984375|1|2021-05-14|15/03/2021|-339.29|-324.2|1060000000|1060000000|35141.5|1|2021-03-03|15/12/2020|105.21|100.53|26210000000|26210000000|36396.6015625|1|2020-11-12|15/09/2020|-237.00|-241.83|783100000|1270000000|50588.30078125|1|2020-08-12|15/06/2020|-237.00|261.34|15530000000|17950000000|33000|1
2025-04-07 07:14:41|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|060250|KRW|Technology|Software \u0026 IT Services|South Korea|KR7060250008|401||303.14B|303140000000|7500|123463|-34.53|-12000|7390-7760|7840|38666317|0.82|6.81|1.11T|1110000000000|1169|100|1.28|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11000|7|17300|7400|36|4|34|-0.0062|0.7678|0.0041|-0.0946|0.0457|15.5336|1.1562|2025-05-19|15/03/2025||||305300000000|7500|1|2025-02-13|15/12/2024||224.23|288800000000|288800000000|7150|1|2024-11-12|15/09/2024|204.14|204.14|272400000000|276180000000|6970|1|2024-08-14|15/06/2024|297.94||275900000000|275900000000|7450|1|2024-05-09|15/03/2024||278.75|268200000000|268190000000|11600|1|2024-02-14|15/12/2023|214.25|214.25|268400000000|268400000000|11310|1|2023-11-09|15/09/2023|227.46|227.46|243100000000|243100000000|8980|1|2023-08-10|15/06/2023|243.75|243.75|234200000000|234160000000|9890|1|2023-05-15|15/03/2023|213.29|213.29|226380000000|226290000000|10910|1|2023-02-10|15/12/2022|181.29|181.29|222280000000|222290000000|15060|1|2022-11-07|15/09/2022|307.4|307.4|209700000000|209710000000|12400|1|2022-08-16|15/06/2022|228.13|228.13|199200000000|199200000000|13350|1|2022-05-17|15/03/2022|185.53|185.53|191600000000|190150000000|16450|1|2022-02-09|15/12/2021|116.08|116.08|201380000000|201290000000|24550|1|2021-11-18|15/09/2021|302.39|212.16|194290000000|194190000000|35238.1015625|1|2021-08-17|15/06/2021|373.73|222.46|182500000000|182510000000|52100|1|2021-05-17|15/03/2021|327.45|194.91|167300000000|167300000000|28839.30078125|1|2021-03-03|15/12/2020|364.15|216.76|174900000000|174900000000|29166.69921875|1|2020-11-12|15/09/2020|356.73|212.34|159200000000|159180000000|36660|1|2020-08-06|15/06/2020|306.66|170.59|148700000000|148750000000|37383.19921875|1
2025-04-07 07:15:00|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000210|KRW|Basic Materials|Chemicals|South Korea|KR7000210005|31|DL Holdings Co Ltd|703.45B|703450000000|29700|51302|-43.36|-62000|29650-31150|32050|22614803|0.36|8.11|5.62T|5620000000000|3951.66|1000|3.12|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45000|2|50000|40000|46|4|44|0.0018|0.4207|-0.0514|0.8706|0.0164|7.0504|0.2557|2025-04-30|15/03/2025||3196|||29700|1|2025-02-06|15/12/2024||2451||1374000000000|31200|1|2024-11-14|15/09/2024||3373||1375000000000|33750|1|2024-08-14|15/06/2024||1459||1350000000000|44900|1|2024-05-02|15/03/2024||771.00||1365000000000|53400|1|2024-02-07|15/12/2023||-1343||1280000000000|58100|1|2023-11-02|15/09/2023||2770||1471000000000|41550|1|2023-07-28|15/06/2023||3258||1302000000000|37200|1|2023-05-15|15/03/2023|-1270.76|3803|1287400000000|1330000000000|47750|1|2023-02-03|15/12/2022|1185.22|4132|1328100000000|1570200000000|59700|1|2022-11-14|15/09/2022|-1634.95|2257|1489800000000|1547700000000|64500|1|2022-08-16|15/06/2022|-1216.9|4877|1469800000000|1469800000000|70200|1|2022-04-28|15/03/2022|4345.85||883100000000|883100000000|58700|1|2022-01-27|15/12/2021|354.70|2996.24|671700000000|632100000000|57000|1|2021-11-11|15/09/2021|4161.00|3308.54|622600000000|1288300000000|64200|1|2021-08-12|15/06/2021|22290.53|3777|581200000000|578200000000|74400|1|2021-05-17|15/03/2021|4401.6|4401.6|509900000000|1419110000000|85100|1|2021-01-28|15/12/2020|2747.5|2747.5|361600000000|2898270000000|66400|1|2020-10-29|15/09/2020|5278.19|5278.19|2222000000000|2252170000000|78163|1|2020-07-30|15/06/2020|6797.07|3890|2548000000000|2538710000000|75994|1
2025-04-07 07:15:13|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|298380|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7298380007|102||1.65T|1650000000000|44250|1238254|88.7|-47250|42800-44250|34050|48528007|0.91|-29.14|33.4B|33400000000|-1156.34|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|50500|4|60000|40000|21|4|20|-0.0471|0|0|0.314|1.1287|-15.151|361.7715|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1|2022-11-14|15/09/2022|575.96||38380000000||21650|1|2022-08-12|15/06/2022|44.81||16140000000||25950|1|2022-05-16|15/03/2022|-181.33||2880000000||21150|1|2022-03-14|15/12/2021|-353.83||597200000||28300|1|2021-11-12|15/09/2021|-211.34||568000000||21450|1|2021-08-12|15/06/2021|-170.58||2350000000||20700|1|2021-05-14|15/03/2021|-191.11||1820000000||20750|1|2021-03-15|15/12/2020|-297.73||5290000000||21600|1|2020-11-16|15/09/2020|-274.41||872200000||24250|1|2020-08-13|15/06/2020|-310.24||1070000000||35500|1|2020-05-15|15/03/2020|-325.2||872200000||19300|1|2020-03-16|15/12/2019|-356.15||774200000||14600|1|2019-11-14|15/09/2019|-175.36||904900000||20250|1|2019-08-14|15/06/2019|-149.84||1400000000||16550|1|2019-05-15|15/03/2019|-136.44||904900000||31700|1|2019-05-15|15/03/2018|-139.21||147100000||31700|1|2019-03-13|15/12/2018|-174.33||502900000||27450|1|2018-11-30|15/09/2018|-231.49||440700000|||
2025-04-07 07:15:23|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|307950|KRW|Technology|Software \u0026 IT Services|South Korea|KR7307950006|5302||3.27T|3270000000000|111500|64422|-22.69|-181900|111200-116400|119400|27423116|1.25|19.17|3.71T|3710000000000|6227.9|1780|1.49|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|195000|15|220000|110000|30|4|28|-0.0613|-0.0603|0.0076|0.1202|0.0646|30.6975|1.2771|2025-05-06|15/03/2025||1628.75||856120000000|111500|1|2025-02-03|15/12/2024|1829.62|1794.69|1159600000000|1005970000000|143000|1|2024-10-30|15/09/2024|1591.83|1749.2|905000000000|898500000000|140100|1|2024-08-14|15/06/2024|1880.51|1875.25|918100000000|918050000000|150500|1|2024-04-30|15/03/2024|939.06|926.06|731150000000|731210000000|161400|1|2024-01-26|15/12/2023|1350|1350|899400000000|899260000000|175000|1|2023-10-27|15/09/2023|1316.02|1316.02|745800000000|744350000000|158400|1|2023-07-31|15/06/2023|1421.3|1421.3|754000000000|753960000000|141300|1|2023-05-15|15/03/2023|1158.7|1158.7|666000000000|660100000000|124500|1|2023-01-31|15/12/2022|1597.02|978.50|834200000000|834180000000|104500|1|2022-10-28|15/09/2022|1138.77|798.50|730250000000|730250000000|114500|1|2022-08-16|15/06/2022|788.25|849.50|630000000000|630100000000|130000|1|2022-05-17|15/03/2022|630.06|836.50|560000000000|559820000000|130500|1|2022-01-28|15/12/2021|719.52|909.00|645600000000|645600000000|124000|1|2021-11-18|15/09/2021|686.00|909.00|553250000000|553250000000|112500|1|2021-08-17|15/06/2021|822.29|909.00|514700000000|514700000000|123000|1|2021-05-17|15/03/2021|414.88|909.00|356600000000|356600000000|109000|1|2021-03-03|15/12/2020|794.00|840.00|445900000000|445900000000|129500|1|2020-11-12|15/09/2020|700.00|719.35|396900000000|395450000000|71300|1|2020-09-02|15/06/2020|419.00|840|390800000000|390750000000|42850|1
2025-04-07 07:15:36|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000150|KRW|Consumer Non-Cyclicals|Consumer Goods Conglomerates|South Korea|KR7000150003|1766|Doosan|4.14T|4139999999999.9995|239500|142275|71.02|-386000|236500-250000|265500|17800365|1.46|-23|18.13T|18130000000000|-12715|2000|0.75|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|412000|5|440000|350000|47|4|44|0.0038|8.6746|0.0149|-1.2145|0.0422|15.9996|0.1025|2025-07-25|15/06/2025||||4731000000000|239500|1|2025-05-01|15/03/2025||||4612500000000|239500|1|2025-02-19|15/12/2024|||5199950000000|5446000000000|359500|1|2024-10-31|15/09/2024|||3879000000000|3879000000000|202500|1|2024-07-26|15/06/2024|||4592000000000|4592000000000|172000|1|2024-05-02|15/03/2024|||4462000000000|4462050000000|152300|1|2024-03-19|15/12/2023||650.49|5272000000000|5272000000000|162000|1|2023-11-02|15/09/2023||1342|4538800000000|4524360000000|74900|1|2023-08-24|15/09/2022|-3743.3|2329|4388000000000|4388000000000|105800|1|2023-07-28|15/06/2023||1649|4968000000000|4464250000000|86700|1|2023-05-11|15/03/2023|-2172.85|858.44|4351000000000|4351000000000|93700|1|2023-02-15|15/12/2022|-43840.99|837.69|4904000000000|4904000000000|86800|1|2022-08-16|15/06/2022|-1200.58|2221|4349000000000|4349000000000|83100|1|2022-05-12|15/03/2022|-715.00|3415|3387000000000|3387000000000|85800|1|2022-02-03|15/12/2021|1948.16|979.06|2604500000000|3244500000000|96600|1|2021-11-04|15/09/2021|-10054.7|1762|3789000000000|3789000000000|110000|1|2021-08-13|15/06/2021|2291.00|82.65|3512000000000|3512000000000|98100|1|2021-04-27|15/03/2021|10135.00|115.50|4520000000000|4520000000000|54700|1|2021-02-11|15/12/2020|-1409.00|-3142|4551000000000|5084000000000|52100|1|2020-11-13|15/09/2020|-1409.00|2470|4199000000000|4199000000000|48850|1
2025-04-07 07:15:52|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|084990|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7084990001|72||108.9B|108900000000|2185|108093|-47.71|-4950|2185-2365|2365|46046888|1.05|-7.17|4.97B|4970000000|-329|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0041|0.0875|-0.0915|2.1651|0.3414|-128.6104|1019.7767|2025-05-19|15/03/2025|||||2185|1|2025-03-19|15/12/2024|||||2530|1|2024-11-14|15/09/2024|||||3095|1|2024-08-14|15/06/2024|||||4255|1|2024-05-16|15/03/2024|||||4230|1|2024-04-01|15/12/2023|||||4455|1|2023-11-15|15/09/2023|||||4380|1|2023-08-15|15/06/2023|||||6260|1|2023-05-15|15/03/2023|-263.13||1470000000||8320|1|2023-02-27|15/12/2022|-279.42|-403.17|751700000|1310000000|10570|1|2022-11-14|15/09/2022|-294.34|-294.34|769980000|769980000|14550|1|2022-08-16|15/06/2022|-304.64|-304.64|547210000|547210000|18150|1|2022-05-17|15/03/2022|-309.09|-309.09|1420000000|1420000000|21200|1|2022-04-04|15/12/2021|-583.34|-403.46|844600000|1100000000|20850|1|2021-11-11|15/09/2021|-90.12|-90.12|650600000|650600000|21136.400390625|1|2021-08-17|15/06/2021|-679.36|-465.03|431300000|1510000000|24000|1|2021-05-17|15/03/2021|491.03|446.39|883000000|883000000|30000|1|2021-02-22|15/12/2020|-657.83||1070000000|1070000000|27100|1|2020-11-12|15/09/2020|-549.59||2440000000|2440000000|18545.5|1|2020-08-12|15/06/2020|-783.35||1350000000|1350000000|54818.19921875|1
2025-04-07 07:16:21|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001120|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7001120005|390||906.39B|906390000000|23900|264616|-9.38|-35950|23800-24450|25200|35967902|0.97|5.18|16.64T|16640000000000|4884.77|2000|7.94|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37000|7|41000|33000|44|4|42|-0.0003|0.3375|-0.0012|-2.2599|0.0117|10.1193|0.0752|2025-05-19|15/03/2025||2072||4018170000000|23900|1|2025-02-07|15/12/2024||1846|4228000000000|4214830000000|24900|1|2024-10-31|15/09/2024||1982|4560150000000|4109740000000|29650|1|2024-08-14|15/06/2024||2060|4073600000000|4132060000000|29500|1|2024-04-30|15/03/2024||2228|3776000000000|3776040000000|28300|1|2024-02-02|15/12/2023||3124|3715000000000|3714880000000|29250|1|2023-11-07|15/09/2023||3021|3659400000000|3659450000000|28050|1|2023-08-15|15/06/2023||3358|3440200000000|3440450000000|36550|1|2023-05-15|15/03/2023|3484.83|4150|3700000000000|3699970000000|30900|1|2023-02-07|15/12/2022|428.84|3827|4112000000000|4112040000000|34200|1|2022-11-14|15/09/2022|5240.45|2106|4709400000000|4709270000000|40400|1|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000|35450|1|2022-05-17|15/03/2022|4291.00|2348|4918000000000|4918040000000|38300|1|2022-01-28|15/12/2021|2562.31|3285|4550800000000|4550800000000|22600|1|2021-10-27|15/09/2021|3351.00|715.40|4494900000000|4132900000000|28150|1|2021-08-17|15/06/2021|2120.00|782.15|3956000000000|3956000000000|28600|1|2021-05-17|15/03/2021|1700.00|836.12|3685000000000|3685100000000|34750|1|2021-02-04|15/12/2020|300.18|735.33|3370200000000|3370180000000|27150|1|2020-11-12|15/09/2020|670.00|375.33|3155100000000|2752580000000|18350|1|2020-07-23|15/06/2020|127|643.33|2307300000000|2307150000000|15450|1
2025-04-07 07:16:32|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|009420|KRW|Healthcare|Pharmaceuticals|South Korea|KR7009420001|309||1.39T|1390000000000|25300|518321|-22.27|-52000|25200-26300|27350|50765611|0.68|-802.21|138.94B|138940000000|-35.59|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|49714|7|62000|42000|33|4|31|0.0143|0.5903|-0.012|-0.3652|0.0303|-59.5642|12.6913|2025-04-30|15/03/2025||14.99|||25300|1|2025-01-22|15/12/2024||22.33|36400000000|36400000000|39950|1|2024-11-14|15/09/2024||28.74|36800000000|37200000000|40450|1|2024-08-14|15/06/2024||27.21|31600000000|31600000000|34700|1|2024-04-30|15/03/2024||41.40|34100000000|34100000000|35350|1|2024-03-21|15/12/2023||20.91|31700000000|31700000000|36500|1|2023-10-26|15/09/2023||18.09|32300000000|32600000000|30450|1|2023-07-27|15/06/2023||14.36|41400000000|38930000000|21500|1|2023-04-28|15/03/2023|-24.73|56.34|28800000000|28800000000|20450|1|2023-02-01|15/12/2022|-6.37|71.63|32800000000|32800000000|16400|1|2022-11-14|15/09/2022|14.49||29600000000|29600000000|14850|1|2022-08-16|15/06/2022|-1.52||26250000000|32800000000|16950|1|2022-04-28|15/03/2022|-1.62||23990000000|24900000000|18450|1|2022-04-04|15/12/2021|-18.56|87.00|24890000000|28600000000|19450|1|2021-11-18|15/09/2021|40.22|164.00|26600000000|26600000000|20250|1|2021-08-17|15/06/2021|64.00|7.00|23400000000|23400000000|24200|1|2021-05-06|15/03/2021|88.00||27800000000|24000000000|22400|1|2021-03-03|15/12/2020|122.64|129.00|21500000000|21500000000|22550|1|2020-11-12|15/09/2020|73.00|88.00|22100000000|22100000000|34250|1|2020-08-10|15/06/2020|115.22|129.00|22600000000|22600000000|30800|1
2025-04-07 07:16:45|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|183490|KRW|Healthcare|Pharmaceuticals|South Korea|KR7183490002|122||83.19B|83190000000|1000|170705|-43.93|-2220|992-1020|1042|79837243|1.45|-4.44|77.38B|77380000000|-270|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.1351|0|-0.1047|0.2264|0.0359|-18.1765|50.027|2024-11-14|15/09/2024|||||1241|1|2024-08-14|15/06/2024|||||1599|1|2024-05-16|15/03/2024|||||1972|1|2024-04-01|15/12/2023|||||1883|1|2023-11-29|15/09/2023|||||1485|1|2023-08-14|15/06/2023|||||1685|1|2023-05-15|15/03/2023|||||1747|1|2023-03-01|15/12/2022|-149.33||6650000000||1572|1|2022-11-30|15/09/2022|-111.53||5630000000||1810|1|2022-08-16|15/06/2022|-71.82||7580000000||21200|1|2022-05-16|15/03/2022|-641.47||6780000000||20250|1|2022-03-02|15/12/2021|-775.83||6490000000||32800|1|2021-12-01|15/09/2021|-772.68||5550000000||8933.400390625|1|2021-08-17|15/06/2021|-774.73||5680000000||95800|1|2021-05-17|15/03/2021|-857.71||5250000000||13599.799804688|1|2021-03-03|15/12/2020|-531.03||3950000000||12200.599609375|1|2020-12-02|15/09/2020|-646||4410000000||13599.799804688|1|2020-09-02|15/06/2020|-455.24||7900000000||17915.099609375|1|2020-06-03|15/03/2020|-536.43||9560000000||10396|1|2020-02-26|15/12/2019|-762.59||8520000000||7428|1
2025-04-07 07:16:58|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|013890|KRW|Consumer Cyclicals|Household Goods|South Korea|KR7013890009|147||360.24B|360240000000|15310|205229|25.52|-28600|15120-16140|16430|21925813|1.07|-66.29|920.4B|920400000000|-309.52|90|0.55|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27273|1|27273|27273|25|4|23|-0.0716|0|0.0041|-0.297|0.0512|12.8906|1.0022|2025-05-19|15/03/2025|||||15310|1|2025-02-07|15/12/2024|||313000000000|313000000000|20600|1|2024-11-04|15/09/2024|||249000000000|249000000000|22727.30078125|1|2024-08-14|15/06/2024|||206000000000|206000000000|14327.299804688|1|2024-05-09|15/03/2024|||152000000000|152000000000|11872.700195312|1|2024-02-06|15/12/2023|||282000000000|282000000000|13300|1|2023-11-06|15/09/2023|||229000000000|229000000000|15000|1|2023-08-07|15/06/2023|||219750000000|219750000000|22520.69921875|1|2023-05-08|15/03/2023|295||229050000000|229100000000|23595|1|2023-02-07|15/12/2022|-334.2||318200000000|318200000000|31239.69921875|1|2022-11-07|15/09/2022|699.72||286100000000|286000000000|25537.19921875|1|2022-08-16|15/06/2022|258.01||264000000000|264000000000|39586.80078125|1|2022-05-16|15/03/2022|1206||291000000000|291000000000|52066.1015625|1|2022-03-07|15/12/2021|392.13||277550000000|277550000000|74500|1|2021-11-11|15/09/2021|1161||314700000000|314700000000|65455|1|2021-08-17|15/06/2021|550||251400000000|251200000000|108000|1|2021-05-17|15/03/2021|1330||274000000000|255800000000|97000|1|2021-03-03|15/12/2020|-606.65||309000000000|307630000000|69196|1|2020-11-12|15/09/2020|1412||272000000000|272640000000|66717|1|2020-09-02|15/06/2020|1310||224000000000|220700000000|64989|1
2025-04-07 07:17:18|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|056190|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7056190002|703||619.54B|619540000000|20200|121985|-24.62|-30400|19750-20500|20500|30221492|0.63|-8.03|2.05T|2049999999999.9998|-2641.72|370|1.8|2025-05-09 00:00:00|2025-05-09|sell|sell|sell|buy|strong_buy|strong_sell|neutral|neutral|strong_sell|27400|5|41000|20000|36|4|34|0.0048|0.169|0.0336|-0.4987|0.0343|7.2165|0.6641|2025-05-09|15/03/2025||647.11||462660000000|20200|1|2025-02-14|15/12/2024|-1130.78|1303.82|465720000000|516830000000|18370|1|2024-11-14|15/09/2024|924.12|924.12|450500000000|494610000000|19160|1|2024-08-13|15/06/2024|737.61|737.61|556180000000|545650000000|23950|1|2024-05-14|15/03/2024|1026.63|1026.63|573000000000|572980000000|28450|1|2024-02-14|15/12/2023|957.01|599.59|705370000000|705260000000|26300|1|2023-11-16|15/09/2023|-59.15|-59.15|380400000000|380270000000|29600|1|2023-08-16|15/06/2023|362.78|362.78|418620000000|418780000000|36950|1|2023-05-15|15/03/2023|803.96|803.96|376900000000|387730000000|38400|1|2023-02-20|15/12/2022|714.01|714.01|453600000000|453690000000|37300|1|2022-11-17|15/09/2022|318.28|318.28|417800000000|417840000000|39050|1|2022-08-12|15/06/2022|480.85|480.85|402100000000|402080000000|42200|1|2022-05-18|15/03/2022|722.66|722.66|410920000000|410940000000|39850|1|2022-04-04|15/12/2021|1365.76|1365.76|454020000000|441450000000|39650|1|2021-11-18|15/09/2021|646|646|391020000000|396670000000|35550|1|2021-08-13|15/06/2021|550.29|550.29|364280000000|361750000000|40800|1|2021-05-14|15/03/2021|703.97|703.97|355600000000|354810000000|39650|1|2021-02-22|15/12/2020|949.3|968.21|383600000000|383650000000|45700|1|2020-11-12|15/09/2020|1102.47|1102.47|381100000000|381070000000|37750|1|2020-08-12|15/06/2020|868.45|868.45|418800000000|418810000000|34250|1
2025-04-07 07:17:58|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|30|0.0055|0.0543|0.0353|1.1608|0.0352|7.6367|0|2025-05-08|15/03/2025|||||7420|1|2025-02-28|15/12/2024|||||8190|1|2024-11-14|15/09/2024|||||7890|1|2024-08-14|15/06/2024|||||7033.2998046875|1|2024-05-09|15/03/2024|||||6725|1|2024-02-01|15/12/2023|||||6316.7001953125|1|2023-11-24|15/09/2023|||||6433.2998046875|1|2023-08-14|15/06/2023|||||7170|1|2023-05-11|15/03/2023|676.83||1521900000000|1228000000000|5409.7001953125|1|2023-04-17|15/12/2022|283.66||2249000000000|2249000000000|5104.2001953125|1|2022-11-30|15/09/2022|453.26||1685000000000|1685000000000|4820.6000976562|1|2022-08-16|15/06/2022|180.98||1582000000000|1582000000000|6034.7001953125|1|2022-05-31|15/03/2022|383.56||1663000000000|1663000000000|6597.2001953125|1|2022-02-03|15/12/2021|61.46||1488000000000|1488000000000|7049|1|2021-12-01|15/09/2021|354.23||1639500000000|1639000000000|6465|1|2021-08-17|15/06/2021|517.57||1457000000000|1457000000000|9330|1|2021-05-13|15/03/2021|489.73||1384000000000|1426500000000|6722|1|2021-02-04|15/12/2020|83.29||1552000000000|1518000000000|5236|1|2020-12-02|15/09/2020|169.06||1508000000000|1508000000000|5472|1|2020-08-14|15/06/2020|637.92||1413000000000|1464000000000|5167|1
2025-04-07 07:18:35|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|161890|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7161890009|1152||1.61T|1610000000000|64500|241921|28.6|-78700|64200-67100|68200|23605077|0.68|16.79|2.45T|2450000000000|3830.1|720|1.06|2025-05-09 00:00:00|2025-05-09|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|85333|18|110000|71000|35|4|33|0.0045|0.253|30.0697|-1.866|0.0469|33.5585|0.9845|2025-05-09|15/03/2025||1176.63||636430000000|64500|1|2025-02-25|15/12/2024|2024.78|422.7|590500000000|615100000000|57700|1|2024-11-14|15/09/2024|651.48|956.25|626500000000|626550000000|55800|1|2024-08-14|15/06/2024|1476.14|1476.28|660300000000|660260000000|61600|1|2024-05-10|15/03/2024|268.09|268.09|574800000000|574860000000|51100|1|2024-02-27|15/12/2023|-2049|-2049|551950000000|551880000000|46200|1|2023-11-10|15/09/2023|502.14|502.14|516400000000|516280000000|55700|1|2023-08-11|15/06/2023||982.13|599700000000|599840000000|54800|1|2023-05-16|15/03/2023|254.45|838.63|487700000000|487830000000|38350|1|2023-03-01|15/12/2022|-2081.14|729.02|479100000000|479060000000|40700|1|2022-11-14|15/09/2022|34.68|689.00|473500000000|473630000000|39250|1|2022-08-16|15/06/2022|648.51|728.00|502850000000|502870000000|38300|1|2022-05-17|15/03/2022|437.00|702.50|410000000000|410140000000|42200|1|2022-04-01|15/12/2021|180.27|620.85|402000000000|402830000000|43500|1|2021-11-18|15/09/2021|280.00|695.10|376000000000|375960000000|41500|1|2021-08-17|15/06/2021|538.00|499|412800000000|412850000000|50000|1|2021-05-14|15/03/2021|5542.00|388|395300000000|395240000000|57000|1|2021-02-17|15/12/2020|548.00|464|341100000000|344220000000|53100|1|2020-11-12|15/09/2020|298|298|317600000000|317750000000|46950|1|2020-08-12|15/06/2020|249|249|322110000000|338620000000|50300|1
2025-04-07 07:18:49|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|039130|KRW|Consumer Cyclicals|Hotels \u0026 Entertainment Services|South Korea|KR7039130000|1206||824.06B|824060000000|49550|62506|-10.78|-64200|49250-52200|53200|15489932|0.72|16.27|616.61B|616610000000|3306.11|2300|4.32|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72167|6|82000|49000|40|4|38|-0.003|-0.4237|0.0928|-0.3701|-0.0151|6.0061|6.1908|2025-05-19|15/03/2025||||164000000000|49550|1|2025-02-11|15/12/2024|||142000000000|160600000000|57600|1|2024-11-14|15/09/2024|||159000000000|119500000000|48450|1|2024-08-14|15/06/2024|||131850000000|131700000000|45500|1|2024-05-08|15/03/2024|||183150000000|183150000000|62600|1|2024-02-06|15/12/2023||981.2|120000000000|120000000000|67300|1|2023-11-07|15/09/2023||601.1|127000000000|127080000000|46300|1|2023-08-10|15/06/2023|223.7|223.7|82200000000|82200000000|48000|1|2023-05-15|15/03/2023|556.6|556.6|83000000000|83000000000|55200|1|2023-04-03|15/12/2022|549.9|496.6|46050000000|46030000000|61000|1|2022-11-04|15/09/2022|-1186.33|-438.1|37000000000|37200000000|47700|1|2022-08-16|15/06/2022|-633.3|-633.3|22000000000|21870000000|51200|1|2022-05-17|15/03/2022|-1901.2|-1901.2|9800000000|9850000000|71500|1|2022-02-09|15/12/2021|-1269.67|-143.85|13000000000|13000000000|75674|1|2021-11-18|15/09/2021|3756.00|-1715.72|12000000000|11500000000|72705|1|2021-08-17|15/06/2021|-1842.2|-1776.17|8950000000|8950000000|72417|1|2021-05-17|15/03/2021|-2688.1|-2591.75|7000000000|7000000000|68400|1|2021-03-31|15/12/2020|-494.3|-1308.75|-20600000000|-6050000000|63605|1|2020-11-12|15/09/2020|-1441.3|-1389.64|10050000000|9580000000|44542|1|2020-07-29|15/06/2020|-3601.4|-3472.31|9600000000|9730000000|36209|1
2025-04-07 07:18:58|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|222800|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7222800005|2791||576.41B|576410000000|16800|1402192|-47.48|-37250|16750-17270|18100|31845877|1.31|-22.2|1.23T|1230000000000|-952.82|100|0.55|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|24800|6|28000|21000|35|4|33|0.001|-0.8135|-0.0075|4.3541|0.0203|48.0527|0.5694|2025-05-01|15/03/2025||-731.71||290240000000|16800|1|2025-03-18|15/12/2024|-645.86|1567|289510000000|303360000000|21300|1|2024-11-13|15/09/2024||1154|324800000000|321400000000|13060|1|2024-08-13|15/06/2024||789.00|311700000000|311700000000|22650|1|2024-05-03|15/03/2024||628.00|293900000000|293930000000|31150|1|2024-04-01|15/12/2023||-2040|297000000000|297000000000|31850|1|2023-11-03|15/09/2023||2877|287200000000|287200000000|35350|1|2023-08-03|15/06/2023||2788|253700000000|253700000000|34150|1|2023-05-17|15/03/2023|-695|1983|203900000000|203720000000|26400|1|2023-02-28|15/12/2022|45.44|1787|328000000000|328000000000|28600|1|2022-11-04|15/09/2022|3113|1357|474300000000|474300000000|34600|1|2022-08-12|15/06/2022|2658|770.00|477400000000|477400000000|37350|1|2022-05-18|15/03/2022|1902.00|357.00|417700000000|417700000000|51200|1|2022-04-04|15/12/2021|1297.00|1076|392050000000|391580000000|54200|1|2021-11-17|15/09/2021|1658.00|-97.00|365950000000|365950000000|41600|1|2021-08-13|15/06/2021|533.00|755.00|324700000000|324850000000|31850|1|2021-05-14|15/03/2021|192.00|321.00|283100000000|283070000000|21650|1|2021-03-02|15/12/2020|0.00|596.00|278800000000|278800000000|23750|1|2020-11-11|15/09/2020|1604|467.00|310600000000|310800000000|17800|1|2020-08-12|15/06/2020|881|379.00|321800000000|321800000000|20400|1
2025-04-07 07:19:12|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|048410|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7048410005|54||495.56B|495560000000|9790|265462|-47.28|-21367|9320-10100|10320|48019352|1.07|-59.31|15.05B|15050000000|-174|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0052|0|0|1.4424|-0.011|10.2665|83.3109|2023-03-17|15/12/2022|-280.87||1710000000||19107.599609375|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1|2022-08-16|15/06/2022|-149.15||1410000000||29150|1|2022-05-16|15/03/2022|-55.11||2340000000||30500|1|2022-03-21|15/12/2021|-350.21||2520000000||31400|1|2021-11-15|15/09/2021|-70.69||2460000000||21600|1|2021-08-17|15/06/2021|-53.19||2310000000||31350|1|2021-05-17|15/03/2021|-55.72||1950000000||39350|1|2021-03-17|15/12/2020|-192.8||1980000000||52400|1|2020-11-16|15/09/2020|-8.96||2960000000||10650|1|2020-08-14|15/06/2020|-6.79||3400000000||12650|1|2020-05-15|15/03/2020|-32.84||4180000000||10650|1|2020-03-13|15/12/2019|-10.47||7740000000||10100|1|2019-11-14|15/09/2019|23.72||6550000000||14800|1|2019-08-14|15/06/2019|8.98||7960000000||11950|1|2019-05-15|15/03/2019|13.54||7830000000||13500|1|2019-03-15|15/12/2018|59.74||9430000000||5920|1|2018-11-14|15/09/2018|22.29||7480000000||6440|1|2018-08-14|15/06/2018|3.64||8660000000||4750|1|2018-05-11|15/03/2018|-10.2||6290000000||5690|1
2025-04-07 07:19:21|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|268600|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7268600004|4||594.93M|594930000|16|19795814|-99.76|-6680|15-25|16|37183234|0.44||8.83B|8830000000|-166.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|4|19|0.8377|0|0|-0.2408|4.1908|-24.5726|3951.2889|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1|2022-08-16|15/06/2022|-469.36||4760000000||16200|1|2022-05-16|15/03/2022|-948.7||8090000000||27600|1|2022-03-21|15/12/2021|-410.19||3710000000||16000|1|2021-11-12|15/09/2021|-515.51||46720000||27850|1|2021-08-13|15/06/2021|-456.39||48590000||36900|1|2021-05-14|15/03/2021|-403.12||69220000||56200|1|2021-03-19|15/12/2020|-256.09||202900000||69300|1|2020-11-13|15/09/2020|-549.14||134000000||51175|1|2020-08-14|15/06/2020|-604.89||273200000||31750|1|2020-05-15|15/03/2020|-454.94||151500000||20875|1|2020-03-17|15/12/2019|-522.87||358500000||12750|1|2019-11-14|15/09/2019|-453.99||413700000||14775|1|2019-11-14|15/09/2018|36.39||158600000||14775|1|2019-08-14|15/06/2019|-482.1||851800000||7425|1|2019-05-15|15/03/2019|-1081.64||449700000||12925|1|2019-05-15|15/03/2018|-415.65||1420000000||12925|1|2019-03-14|15/12/2018|-1300.01||4510000000||12300|1|2018-10-17|15/06/2018|-123.6||1930000000|||
2025-04-07 07:19:31|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|042700|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7042700005|674||6.21T|6210000000000|60200|1132650|-54.75|-196200|60000-62400|65500|94853002|1.74|48.3|558.92B|558920000000|1589.11|720|1.1|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141667|10|190000|90000|35|4|32|0.0363|-0.0818|-0.0962|-2.551|0.1327|2.6613|9.9706|2025-04-17|15/03/2025||679.36||162360000000|60200|1|2025-01-31|15/12/2024|580.34|777.63|149600000000|180890000000|120600|1|2024-10-22|15/09/2024|395.22|778.33|208760000000|199530000000|101500|1|2024-08-14|15/06/2024|-124.9|-128.24|123490000000|123000000000|113200|1|2024-04-19|15/03/2024|715.03|715.03|77300000000|77220000000|142600|1|2024-01-18|15/12/2023||420.00|52200000000|52120000000|52400|1|2023-11-10|15/09/2023||268.00|31200000000|31160000000|61500|1|2023-08-03|15/06/2023||410.00|49100000000|49100000000|49250|1|2023-05-16|15/03/2023|1367.96|181.00|26500000000|26750000000|19600|1|2023-03-31|15/12/2022|-29.82|193.50|60900000000|60910000000|21300|1|2022-11-07|15/09/2022|395.33|761.00|80300000000|80300000000|11550|1|2022-08-16|15/06/2022|372.58|802.00|123200000000|123200000000|12800|1|2022-05-18|15/03/2022|198.34|483.00|63200000000|63200000000|14500|1|2022-03-02|15/12/2021|539.00|477.00|101600000000|101600000000|33400|1|2021-11-15|15/09/2021|559.00|481.00|91700000000|91700000000|16100|1|2021-08-13|15/06/2021|559.00|1480|108700000000|104480000000|17950|1|2021-05-13|15/03/2021|413.00||70900000000|70900000000|15850|1|2021-03-26|15/12/2020|199.9||78000000000|67470000000|12150|1|2020-11-16|15/09/2020|109.70||77900000000|77900000000|5800|1|2020-07-27|15/06/2020|109.70||61900000000|61900000000|11900|1
2025-04-07 07:19:50|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|034230|KRW|Consumer Cyclicals|Hotels \u0026 Entertainment Services|South Korea|KR7034230003|1063||999.19B|999190000000|11120|284109|-25.45|-15710|11010-11450|11570|86360325|0.79|13.61|1.07T|1070000000000.0001|875|150|1.3|2025-08-19 00:00:00|2025-08-19|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|13120|15|16000|10500|36|4|35|0.0173|-0.3098|-0.0026|-1.3415|0.0383|4.7251|2.1349|2025-04-02|15/03/2025|301.88|261.29|282610000000|278690000000|11150|1|2025-01-02|15/12/2024|247.42|138.86|265830000000|268790000000|9600|1|2024-11-14|15/09/2024|113.72|169.24|268120000000|270410000000|9170|1|2024-08-14|15/06/2024|168.49|169.64|273260000000|273280000000|10620|1|2024-05-02|15/03/2024|300.4|251.68|264800000000|264380000000|15060|1|2024-02-15|15/12/2023|-61.36|-83.66|241810000000|241850000000|13120|1|2023-11-09|15/09/2023|410.65|410.65|285600000000|285730000000|14420|1|2023-08-10|15/06/2023|86.52|86.52|275150000000|275120000000|14450|1|2023-05-15|15/03/2023|81.66|81.8|191520000000|191590000000|15110|1|2023-02-15|15/12/2022|-46.68|-46.68|193200000000|193120000000|18130|1|2022-11-14|15/09/2022|429.34|429.34|189490000000|189390000000|16550|1|2022-08-16|15/06/2022|-320.37|-320.37|105200000000|105150000000|15150|1|2022-05-16|15/03/2022|-335.47|-335.47|99730000000|99770000000|15450|1|2022-02-08|15/12/2021|1283.7|1283.7|111460000000|116990000000|16450|1|2021-11-11|15/09/2021|-72.67|-72.67|122000000000|121910000000|16700|1|2021-08-17|15/06/2021|-280.31|-280.31|84820000000|73850000000|16200|1|2021-05-17|15/03/2021|-432.35|-432.35|96600000000|91600000000|18700|1|2021-02-11|15/12/2020|-940.43|-940.43|104600000000|102060000000|16200|1|2020-11-05|15/09/2020|-191.35|-191.35|90600000000|90740000000|12850|1|2020-08-05|15/06/2020|-374.2|-374.2|74600000000|74650000000|12850|1
2025-04-07 07:19:58|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|323990|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7323990002|0||190.61B|190610000000|7770|112040|-57.04|-25200|7740-8060|8290|22993200|3.38|-19.35|1.9B|1900000000|-463|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|0.0027|0|0|0.0018|0|-145.7927|0|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1|2022-11-14|15/09/2022|-110.31||||39000|1|2022-08-16|15/06/2022|-86.89||||77900|1|2022-05-16|15/03/2022|-110.7||||47050|1|2022-03-11|15/12/2021|-89.43||||41107|1|2021-11-15|15/09/2021|-85.91||||60900|1|2021-08-13|15/06/2021|-87.37||||74048|1|2021-05-17|15/03/2021|-58||||86900|1|2021-03-17|15/12/2020|-137.67||||103330|1|2020-11-13|15/09/2020|-134.84||||33317|1|2020-08-07|15/06/2020|-311.71|||||||||||||
2025-04-07 07:20:07|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|000250|KRW|Healthcare|Pharmaceuticals|South Korea|KR7000250001|409||4.32T|4320000000000.0005|178600|439199|63.88|-230000|178700-184600|185700|23257472|1.53|-356.54|210.92B|210920000000|-474|200|0.11|2025-05-19 00:00:00|2025-05-19|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||34|4|25|0.0008|0|-0.007|-1.3743|0.0129|63.5021|5.7444|2025-05-19|15/03/2025|||||178600|1|2025-03-19|15/12/2024|||||188600|1|2024-11-14|15/09/2024|||||116700|1|2024-08-14|15/06/2024|||||151700|1|2024-05-13|15/03/2024|||||114100|1|2024-02-28|15/12/2023|||||69400|1|2023-11-16|15/09/2023|||||68700|1|2023-08-15|15/06/2023|||||65400|1|2023-05-15|15/03/2023|16.13||44160000000||61900|1|2023-03-01|15/12/2022|11.44||44500000000||51700|1|2022-11-17|15/09/2022|116.51||43830000000||34450|1|2022-08-16|15/06/2022|-8.57||47180000000||38700|1|2022-05-17|15/03/2022|80.92||41820000000||39550|1|2022-03-02|15/12/2021|-262.07||43690000000|45100000000|36200|1|2021-11-18|15/09/2021|-184.46||42570000000|43400000000|44200|1|2021-08-17|15/06/2021|-111.37||41450000000|41900000000|55300|1|2021-05-17|15/03/2021|-192.29||39900000000|39900000000|56200|1|2021-03-03|15/12/2020|232.6||39400000000|39400000000|65300|1|2020-11-12|15/09/2020|-421.99||48400000000|48400000000|54700|1|2020-08-18|15/06/2020|90.89||44300000000|44300000000|54000|1
2025-04-07 07:20:25|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|025980|KRW|Consumer Cyclicals|Hotels \u0026 Entertainment Services|South Korea|KR7025980004|753||547.73B|547730000000|6150|868154|3|-6550|5950-6550|6180|88629478|0.9|-16.51|285.16B|285160000000|-342.25|||2025-05-19 00:00:00|2025-05-19|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||35|4|27|0.1609|-1.708|0.021|-3.3869|0.3974|40.8931|5.5337|2025-05-19|15/03/2025|||||6150|1|2025-02-28|15/12/2024|||||6120|1|2024-11-14|15/09/2024|||||5010|1|2024-08-14|15/06/2024|||||5130|1|2024-05-13|15/03/2024|||||6220|1|2024-04-01|15/12/2023|||||6390|1|2023-11-15|15/09/2023|||||6700|1|2023-08-10|15/06/2023|||492900000000|492900000000|6730|1|2023-05-15|15/03/2023|-265.46||46700000000|46700000000|6530|1|2023-02-16|15/12/2022|58.09||92000000000|92000000000|7480|1|2022-11-14|15/09/2022|343.4||90870000000||6000|1|2022-08-16|15/06/2022|-540.2||56880000000||7590|1|2022-05-17|15/03/2022|336.29||85600000000|85600000000|8030|1|2022-04-04|15/12/2021|397.39||68600000000||9180|1|2021-11-11|15/09/2021|-288.15||39410000000||11700|1|2021-08-17|15/06/2021|-60.47||56200000000||10500|1|2021-05-17|15/03/2021|172.54||55600000000|55600000000|8650|1|2021-04-05|15/12/2020|8.98||36860000000||7500|1|2020-11-12|15/09/2020|-110.52||33620000000||8560|1|2020-08-12|15/06/2020|-140.54||23070000000||10200|1
2025-04-07 07:20:46|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|007310|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7007310006|3314||1.38T|1380000000000|396500|3439|-2.99|-513000|388500-396500|405500|3404687|0.23|10.25|3.54T|3540000000000|40048.23|9000|2.22|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|600000|1|600000|600000|47|4|45|-0.0031|0|23.4984|0.4332|0.0164|18.0829|0.912|2025-05-19|15/03/2025||||907500000000|396500|1|2025-03-18|15/12/2024|||892200000000|853100000000|399500|1|2024-11-14|15/09/2024|||904100000000|939700000000|384000|1|2024-08-14|15/06/2024|||859200000000|887800000000|412500|1|2024-05-13|15/03/2024|||883600000000|883600000000|430500|1|2024-02-05|15/12/2023|||834900000000|834900000000|415000|1|2023-11-15|15/09/2023|||908700000000|908700000000|402000|1|2023-08-15|15/06/2023|||854200000000|854200000000|390000|1|2023-05-15|15/03/2023|11780.64||856800000000|856800000000|458000|1|2023-02-06|15/12/2022|47488.72||830100000000|830100000000|473000|1|2022-11-14|15/09/2022|7524.02||821800000000|821800000000|444500|1|2022-08-16|15/06/2022|8986.46||789300000000|789300000000|468000|1|2022-05-16|15/03/2022|16188.16||742500000000|742500000000|453500|1|2022-03-31|15/12/2021|9258.03|7392|692300000000|692200000000|447500|1|2021-11-17|15/09/2021|17448.00|9720|706800000000|706800000000|471000|1|2021-08-17|15/06/2021|11347.85|10002|668700000000|668700000000|523000|1|2021-05-17|15/03/2021|11347.85|10262|671300000000|671200000000|547000|1|2021-02-08|15/12/2020|3730.46|8143|628150000000|628150000000|569000|1|2020-11-12|15/09/2020|2751.00|9418|681300000000|681300000000|568000|1|2020-08-12|15/06/2020|14945.00|8349|640900000000|640900000000|590000|1
2025-04-07 07:21:22|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|003000|KRW|Healthcare|Pharmaceuticals|South Korea|KR7003000007|554||260.13B|260130000000|3590|123218|-41.95|-6900|3500-3790|3800|68454671|-0.22|-117.18|160.09B|160090000000|-39|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|27|0.0203|0|-0.0093|1.5907|0.0457|-30.1929|7.3615|2025-05-09|15/03/2025|||||3590|1|2025-03-28|15/12/2024|||||4500|1|2024-10-22|15/09/2024|||||5150|1|2024-08-13|15/06/2024|||||5480|1|2024-04-23|15/03/2024|||||6160|1|2024-03-29|15/12/2023|||||7090|1|2023-11-16|15/09/2023|||||5930|1|2023-08-15|15/06/2023|||||7190|1|2023-05-15|15/03/2023|||||7890|1|2023-03-01|15/12/2022|11.11||61480000000||8310|1|2022-11-17|15/09/2022|-10.13||49640000000||8240|1|2022-08-16|15/06/2022|-6.16||42870000000||9620|1|2022-05-18|15/03/2022|-30.98||36910000000||10800|1|2022-04-01|15/12/2021|27.88||53940000000||12750|1|2021-11-18|15/09/2021|9.6||47820000000||13100|1|2021-08-13|15/06/2021|-3.89||43860000000||21000|1|2021-05-14|15/03/2021|-46.99||36860000000||20700|1|2021-03-26|15/12/2020|-35.22||49470000000|52700000000|23550|1|2020-11-12|15/09/2020|-98.9||40350000000|43100000000|21500|1|2020-08-12|15/06/2020|23.34||42040000000|40900000000|34681.80078125|1
2025-04-07 07:22:29|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|32|0.0203|0|-0.0614|-20.5668|0.3336|-135.5446|0|2025-04-01|15/03/2025|||115000000000|115000000000|7990|1|2025-01-02|15/12/2024|||110000000000|110000000000|7650|1|2024-11-14|15/09/2024|||139000000000|132100000000|8630|1|2024-08-14|15/06/2024|||116050000000|112200000000|8740|1|2024-05-02|15/03/2024|||106200000000|106200000000|9980|1|2024-03-04|15/12/2023|||92650000000|92600000000|9050|1|2023-11-01|15/09/2023|||96800000000|96800000000|10810|1|2023-08-02|15/06/2023||||74900000000|9970|1|2023-05-17|15/03/2023|-1284.68||50400000000|50400000000|10490|1|2023-03-01|15/12/2022|-707.04||44300000000|44300000000|14390|1|2022-11-17|15/09/2022|-941.95||56500000000|56500000000|11500|1|2022-08-12|15/06/2022|-790.43||48100000000|48100000000|11950|1|2022-05-18|15/03/2022|-695||54100000000|54100000000|15200|1|2022-04-04|15/12/2021|-717.3||40340000000|85500000000|18200|1|2021-11-18|15/09/2021|-753.73||29990000000|80500000000|17950|1|2021-08-13|15/06/2021|-638.74||39400000000|39400000000|19300|1|2021-05-14|15/03/2021|-785.69||12200000000|12200000000|18250|1|2021-04-05|15/12/2020|-678.05||2100000000|2050000000|19300|1|2020-11-12|15/09/2020|-155||1220000000||15500|1|2020-08-12|15/06/2020|-168.93||611200000||17450|1
2025-04-07 07:22:47|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|005690|KRW|Healthcare|Pharmaceuticals|South Korea|KR7005690003|0||561.64B|561640000000|8550|1577199|54.24|-12920|8210-8950|9360|60004014|-1.39|-18.62|23.94B|23940000000|-613.75|20|0.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|||||30|4|27|0.0081|0|-0.3298|3.5023|0.058|-90.4057|19.8515|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1|2022-08-15|15/06/2022|37.26||13570000000||14500|1|2022-05-09|15/03/2022|82.24||17420000000||12000|1|2022-03-14|15/12/2021|31.2||11800000000||11450|1|2021-11-09|15/09/2021|59.64||13170000000||12250|1|2021-08-17|15/06/2021|36.26||13770000000||17150|1|2021-05-11|15/03/2021|31.6||12160000000||17000|1|2021-03-16|15/12/2020|11.45||8970000000||15750|1|2020-11-11|15/09/2020|12.06||7880000000||20150|1|2020-08-13|15/06/2020|49.65||11390000000||21800|1|2020-05-13|15/03/2020|14.29||9510000000||22400|1|2020-03-11|15/12/2019|39.3||10130000000||9140|1|2019-11-12|15/09/2019|-1.71||5410000000||8410|1|2019-08-12|15/06/2019|18.82||8760000000||7300|1|2019-05-09|15/03/2019|16.54||8180000000||10950|1|2019-03-12|15/12/2018|-191.28||9350000000||13350|1|2018-11-14|15/09/2018|-4.54||8260000000||13550|1|2018-08-14|15/06/2018|-6.72||4790000000||12900|1|2018-05-15|15/03/2018|-9.14||5950000000||18400|1
2025-04-07 07:23:04|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|086900|KRW|Healthcare|Pharmaceuticals|South Korea|KR7086900008|721||979.6B|979600000000|139000|50295|0.43|-218000|138200-143600|147100|6659428|0.12|59.28|228.62B|228620000000|2377|1100|0.75|2025-05-19 00:00:00|2025-05-19|buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|203333|7|260000|140000|37|4|34|0.0173|-0.9196|30.1793|-1.3129|0.0402|13.912|9.5015|2025-08-08|15/06/2025||2705||65400000000|139000|1|2025-05-19|15/03/2025||2789||60150000000|139000|1|2025-03-20|15/12/2024||-2037|55200000000|69000000000|133900|1|2024-11-14|15/09/2024|||53900000000|53900000000|127700|1|2024-08-14|15/06/2024|||65000000000|63800000000|183100|1|2024-05-10|15/03/2024|||54600000000|54600000000|141100|1|2024-03-19|15/12/2023|||68000000000|67230000000|142000|1|2023-11-08|15/09/2023|||58700000000|58700000000|215500|1|2023-08-07|15/06/2023|||51800000000|51800000000|205500|1|2023-05-15|15/03/2023|848.32||42700000000|42700000000|247000|1|2023-04-03|15/12/2022|-214.07|831.7|52300000000|52300000000|221500|1|2022-11-14|15/09/2022|427.89|427.89|53300000000|53300000000|118762|1|2022-08-12|15/06/2022|865.47|824.26|49800000000|49870000000|105333|1|2022-05-17|15/03/2022|725.67|691.11|39800000000|39840000000|115333|1|2022-04-04|15/12/2021|-1577.86|193.87|39200000000|39200000000|130190|1|2021-11-11|15/09/2021|308.44|293.75|69900000000|63610000000|138685|1|2021-08-13|15/06/2021|575.18|521.71|43900000000|43900000000|172336|1|2021-05-17|15/03/2021|8837.59|8015.96|31810000000|31860000000|178800|1|2021-03-23|15/12/2020|-3048.38|672.1|29500000000|29000000000|181678|1|2020-11-12|15/09/2020|246.27|223.37|35800000000|34760000000|172163|1
2025-04-07 07:23:50|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|005250|KRW|Healthcare|Pharmaceuticals|South Korea|KR7005250006|151|Green Cross|603.15B|603150000000|12990|63164|-21.46|-18490|12550-13040|13250|45401731|1.1|24.73|2.2T|2200000000000|523.69|500|3.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0125|0|0|0.2374|0.0227|17.7671|0.7396|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1|2022-11-14|15/09/2022|46.13||553700000000||17600|1|2022-08-16|15/06/2022|-138.92||517100000000||20600|1|2022-05-16|15/03/2022|-42.85||502400000000||20350|1|2022-03-21|15/12/2021|452.94||507000000000||24250|1|2021-11-15|15/09/2021|446.31||530900000000||28050|1|2021-08-17|15/06/2021|30.89||456900000000||31150|1|2021-05-17|15/03/2021|291.71||345700000000||36600|1|2021-03-17|15/12/2020|194.25||506200000000||34950|1|2020-11-16|15/09/2020|662.76||466200000000||34800|1|2020-08-14|15/06/2020|606.63||418600000000||28450|1|2020-05-15|15/03/2020|-56.53||359500000000||23100|1|2020-03-17|15/12/2019|85.92||377600000000||16750|1|2019-11-14|15/09/2019|131.2||411900000000||20350|1|2019-08-14|15/06/2019|-216.41||384400000000||18450|1|2019-05-15|15/03/2019|58.66||350900000000||22350|1|2019-03-19|15/12/2018|-59.94||398400000000||25450|1|2018-11-14|15/09/2018|90.29||398000000000||23750|1|2018-08-14|15/06/2018|-100.01||407200000000||31500|1
2025-04-07 07:23:59|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|40|-0.001|0.3987|-0.026|1.095|0.0714|13.3696|0|2025-05-19|15/03/2025||629.00||287000000000|16050|1|2025-03-19|15/12/2024|||300000000000|343730000000|16970|1|2024-11-14|15/09/2024|||393000000000|397600000000|18620|1|2024-08-13|15/06/2024|||409800000000|409800000000|22200|1|2024-05-23|15/03/2024|||413000000000|413030000000|26000|1|2024-02-07|15/12/2023||501.00|491000000000|490980000000|26500|1|2023-11-17|15/09/2023||2978|442000000000|442000000000|28400|1|2023-08-18|15/06/2023|||554000000000|554080000000|30100|1|2023-05-15|15/03/2023|4513.86||543000000000|542700000000|36250|1|2023-02-15|15/12/2022|334.57|1031|521100000000|521100000000|35750|1|2022-11-14|15/09/2022|1785|1994|591000000000|591000000000|33750|1|2022-08-16|15/06/2022|1701.53|2142|575100000000|575100000000|42500|1|2022-05-17|15/03/2022|2594.00|1712|589900000000|589900000000|48550|1|2022-02-10|15/12/2021|2103.62|1868|646000000000|646100000000|48350|1|2021-11-18|15/09/2021|959.00|632.26|317600000000|292960000000|44600|1|2021-08-17|15/06/2021|392.00|492.21|335150000000|302150000000|50700|1|2021-05-17|15/03/2021|392.00|756.57|310100000000|311150000000|64600|1|2021-02-08|15/12/2020|430.00|611.00|338800000000|337300000000|54000|1|2020-11-12|15/09/2020|2745.00|793.67|339400000000|339240000000|42100|1|2020-08-05|15/06/2020|938.23||314200000000|314130000000|46200|1
2025-04-07 07:24:32|09261|43764|/equities/f-f|KRX300/KOSPI|007700|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7007700008|8||470.79B|470790000000|11550|8275|-22.51|-19120|11550-11900|12050|39069893|1.46|4.47|1.9T|1900000000000|2738|450|3.73|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|27|0.0013|0.4352|0.0745|0.6647|0.2232|10.4181|2.3648|2025-05-19|15/03/2025||2448.88|||11550|1|2025-03-19|15/12/2024||2867.2|||12490|1|2024-11-14|15/09/2024|2966.04|2966.04|||12640|1|2024-08-14|15/06/2024|1936.83||||13540|1|2024-05-16|15/03/2024|||||15310|1|2024-03-28|15/12/2023|||||15270|1|2023-11-15|15/09/2023|||||16390|1|2023-08-15|15/06/2023|||||19830|1|2023-05-15|15/03/2023|||||20000|1|2023-03-30|15/12/2022|1382.08|4026|563300000000|434900000000|24100|1|2022-11-14|15/09/2022|866.57|1898|443600000000|274500000000|23000|1|2022-08-16|15/06/2022|406.75|2455|371700000000|291000000000|19850|1|2022-05-17|15/03/2022|1042.28||438200000000|283200000000|24550|1|2022-02-15|15/12/2021|1042.28|2724.51|565100000000|432100000000|27650|1|2021-11-18|15/09/2021|504.00|1020|145200000000|254700000000|43200|1|2021-08-17|15/06/2021|7341.22|1151.5|270700000000|267650000000|36000|1|2021-05-17|15/03/2021|946|946|285700000000|254030000000|90000.09375|1|2021-03-03|15/12/2020|1589.5|3179|345200000000|345750000000|69000.0703125|1|2020-11-12|15/09/2020|553|1070|159600000000|169770000000|48450.05078125|1|2020-08-12|15/06/2020|922|922|166800000000|168430000000|48350.046875|1
2025-04-07 07:25:03|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|004490|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7004490009|1019||880.03B|880030000000|60200|61483|-23.4|-122500|60000-64900|66900|13154478|1.6|5.16|2.06T|2060000000000|12886.64|1100|1.64|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|98000|2|98000|98000|45|4|43|0.001|0|51.9997|1.7066|0.0377|25.5585|0.5122|2025-05-19|15/03/2025|||||60200|1|2025-03-12|15/12/2024|||530600000000|523600000000|69000|1|2024-11-14|15/09/2024|||505200000000|521800000000|67400|1|2024-08-14|15/06/2024|||519600000000|485200000000|86700|1|2024-05-14|15/03/2024|||466600000000|466600000000|114500|1|2024-04-01|15/12/2023|||501000000000|501000000000|78600|1|2023-11-16|15/09/2023|||409100000000|409100000000|56100|1|2023-08-15|15/06/2023||||381000000000|48800|1|2023-05-15|15/03/2023|1213||377900000000|399000000000|54300|1|2023-03-01|15/12/2022|134.67||408000000000|408000000000|51900|1|2022-11-17|15/09/2022|975||355000000000|355000000000|44550|1|2022-08-16|15/06/2022|802.89||359500000000||55600|1|2022-05-17|15/03/2022|1313.64||356400000000||67300|1|2022-04-04|15/12/2021|834.81||385300000000||66700|1|2021-11-18|15/09/2021|1292.33||315600000000||81900|1|2021-08-17|15/06/2021|1853.41||331700000000||85500|1|2021-05-17|15/03/2021|2310||319400000000||82400|1|2021-03-03|15/12/2020|60.62||331000000000||87900|1|2020-11-12|15/09/2020|1414||316100000000||30400|1|2020-08-11|15/06/2020|1968||288300000000||31200|1
2025-04-07 07:25:49|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.002|0.135|0.0239|0.256|0.0269|18.7125|0|2025-05-19|15/03/2025||437.62||475600000000|18320|1|2025-03-25|15/12/2024||1356||515200000000|19790|1|2024-11-14|15/09/2024||730.63|515900000000|509200000000|21600|1|2024-08-14|15/06/2024||765.54|488100000000|488100000000|22900|1|2024-05-13|15/03/2024||590.60|443900000000|443900000000|19580|1|2024-04-01|15/12/2023||1006|447000000000|490000000000|20200|1|2023-11-15|15/09/2023||698.25|462000000000|462000000000|15350|1|2023-08-15|15/06/2023||700.60||421360000000|14350|1|2023-05-15|15/03/2023||614.23||398600000000|14890|1|2023-04-03|15/12/2022|196.9|960.66|444900000000|402430000000|15190|1|2022-11-14|15/09/2022|935.65|589.76|432800000000|406600000000|21000|1|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000|27100|1|2022-05-17|15/03/2022|564.00|415.93|397500000000|365710000000|29050|1|2022-04-04|15/12/2021|731.9|425.64|405100000000|379310000000|30600|1|2021-11-18|15/09/2021|646.00|358.29|376300000000|366890000000|31500|1|2021-08-17|15/06/2021|75.00|375.50|381500000000|352970000000|36200|1|2021-05-17|15/03/2021|75.00|265.79|348500000000|341900000000|35250|1|2021-04-05|15/12/2020|1376.98|533.90|344900000000|372200000000|32550|1|2020-11-12|15/09/2020|367.00|410.29|353100000000|344800000000|21850|1|2020-08-12|15/06/2020|248.62|363.09|333100000000|333100000000|36800|1
2025-04-07 07:26:21|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|101490|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7101490001|295||632.18B|632180000000|28800|167882|-34.19|-47800|28450-29650|30350|20829604|1.39|22.38|176.01B|176010000000|1452.17|150|0.49|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|neutral|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|||||35|4|30|0.0051|0|-0.1878|0.2818|0.0453|39.6546|4.4403|2025-05-20|15/03/2025|||||28800|1|2025-03-12|15/12/2024||||51000000000|28150|1|2024-11-13|15/09/2024||||40000000000|20250|1|2024-08-14|15/06/2024|||42000000000|42000000000|27050|1|2024-04-30|15/03/2024|||41800000000|41900000000|43250|1|2024-03-29|15/12/2023|||40000000000|40000000000|45000|1|2023-11-02|15/09/2023|||39000000000|39000000000|38250|1|2023-08-11|15/06/2023|||||48950|1|2023-05-16|15/03/2023|382.5||35610000000||47300|1|2023-03-15|15/12/2022|188.77||32240000000||30400|1|2022-11-14|15/09/2022|306.85||31580000000||29600|1|2022-08-12|15/06/2022|161.42||30820000000||19900|1|2022-05-17|15/03/2022|181.37||28870000000||25600|1|2022-01-24|15/12/2021|118.04||27590000000|43800000000|32150|1|2021-11-16|15/09/2021|111.81||23970000000|42600000000|35800|1|2021-08-13|15/06/2021|152.8||22540000000|39000000000|33450|1|2021-05-14|15/03/2021|169.4||24740000000|34700000000|28250|1|2021-03-26|15/12/2020|88.00||19160000000|34800000000|34000|1|2020-11-17|15/09/2020|88.00||20280000000|32400000000|38950|1|2020-08-18|15/06/2020|198.00||22880000000|25400000000|45750|1
2025-04-07 07:26:38|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|079160|KRW|Consumer Cyclicals|Hotels \u0026 Entertainment Services|South Korea|KR7079160008|2266||774.92B|774920000000|4470|183763|-21.1|-7430|4410-4595|4680|165580264|1.46|-3.85|1.96T|1960000000000|-1215.02|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7340|5|9000|5800|42|4|40|0.012|8.0312|0.0067|-9.5898|0.1025|8.1225|5.5275|2025-05-09|15/03/2025||-71.00|||4470|1|2025-02-07|15/12/2024||-72.67|588000000000|560750000000|5160|1|2024-11-14|15/09/2024||51.70|547000000000|545100000000|5130|1|2024-08-08|15/06/2024||-15.37|429900000000|415970000000|5720|1|2024-05-10|15/03/2024||-50.31|392900000000|392930000000|5840|1|2024-02-07|15/12/2023||-50.31|343000000000|343000000000|5560|1|2023-10-30|15/09/2023||52.40|407600000000|407600000000|5110|1|2023-07-20|15/06/2023||-17.00||373700000000|6504|1|2023-05-15|15/03/2023|-854|-348.00|393600000000|353050000000|10317.900390625|1|2023-02-08|15/12/2022|26.39|-401.00|373800000000|397000000000|13212.400390625|1|2022-11-14|15/09/2022|-658|172.00|384550000000|405000000000|15700|1|2022-08-16|15/06/2022|-1622|-1392|318250000000|318250000000|21650|1|2022-05-13|15/03/2022|-2588.00|220.00|223000000000|223100000000|16924.099609375|1|2022-02-11|15/12/2021|19.98|334.67|240100000000|240100000000|24350|1|2021-11-17|15/09/2021|-2703.00|-170.67|162100000000|186030000000|28050|1|2021-08-17|15/06/2021|-2867.00|-482.33|161700000000|159130000000|28750|1|2021-05-14|15/03/2021|-2751.00|-424.33|172500000000|163400000000|27450|1|2021-02-11|15/12/2020|-2859.07|335.49|143300000000|161600000000|27100|1|2020-11-12|15/09/2020|-5376.00|-145.50|155200000000|162100000000|22450|1|2020-07-30|15/06/2020|-4514.00|-313.10|41600000000|43490000000|19300|1
2025-04-07 07:26:58|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|069620|KRW|Healthcare|Pharmaceuticals|South Korea|KR7069620003|1727||1.37T|1370000000000|115400|32407|-1.73|-164400|112800-116700|118800|11506270|0.78|56.2|1.42T|1420000000000|2149.65|600|0.51|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|204375|8|220000|175000|43|4|41|-0.0036|-0.1374|22.2512|0.3054|0.0196|66.9522|1.439|2025-05-19|15/03/2025||||345400000000|115400|1|2025-03-17|15/12/2024|||368000000000|350920000000|119900|1|2024-11-14|15/09/2024|||315900000000|337580000000|135300|1|2024-08-14|15/06/2024|||343000000000|348830000000|124900|1|2024-05-13|15/03/2024|||316400000000|307860000000|110700|1|2024-02-06|15/12/2023|||340900000000|343710000000|111700|1|2023-11-01|15/09/2023|||321950000000|315630000000|99900|1|2023-08-15|15/06/2023|||350000000000|328570000000|109600|1|2023-05-15|15/03/2023|1378.78||292300000000|312570000000|112500|1|2023-02-19|15/12/2022|-844.62|3866.96|293900000000|303560000000|121600|1|2022-10-31|15/09/2022|1916.5|1916.5|301500000000|309790000000|168000|1|2022-08-16|15/06/2022|1578|1578|293800000000|309510000000|178500|1|2022-05-05|15/03/2022|1140.86|1140.86|272200000000|277960000000|178500|1|2022-02-21|15/12/2021|2771|2771|275300000000|287170000000|162000|1|2021-11-18|15/09/2021|1081.11|1081.11|265100000000|271480000000|141000|1|2021-08-17|15/06/2021|700.11|700.11|273100000000|278600000000|174000|1|2021-05-06|15/03/2021|-2116.69|-2116.69|241700000000|245190000000|134000|1|2021-02-15|15/12/2020|1251.00|2403.65|241500000000|241600000000|149500|1|2020-11-12|15/09/2020|223.31|754.38|248900000000|248900000000|94400|1|2020-08-12|15/06/2020|369.78|369.78|226000000000|226000000000|118500|1
2025-04-07 07:27:22|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|089980|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7089980007|466||229.03B|229030000000|13940|61510|-26.65|-29350|13860-14550|14690|15590543|1.96|55.12|171.75B|171750000000|395.28|200|1.36|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30000|1|30000|30000|35|4|25|-0.0053|0.0396|-0.0125|2.4312|0.0169|114.5874|2.4484|2025-05-09|15/03/2025|||||13940|1|2025-03-17|15/12/2024|||40600000000||15730|1|2024-11-14|15/09/2024|||||18370|1|2024-08-14|15/06/2024|||||21500|1|2024-05-10|15/03/2024|||||24050|1|2024-04-01|15/12/2023|||||19830|1|2023-11-15|15/09/2023|||||18690|1|2023-08-15|15/06/2023|||||24950|1|2023-05-15|15/03/2023|||||28600|1|2023-03-01|15/12/2022|-90.4||45790000000||32500|1|2022-11-14|15/09/2022|246||48240000000||28850|1|2022-08-16|15/06/2022|193.71||46050000000||34550|1|2022-05-13|15/03/2022|124||41080000000||36750|1|2022-04-04|15/12/2021|68.96||45010000000||43900|1|2021-11-18|15/09/2021|250||46860000000||65100|1|2021-08-17|15/06/2021|123||46290000000||53900|1|2021-05-14|15/03/2021|145||40320000000||43700|1|2021-03-03|15/12/2020|-142.22|290.00|44000000000|44000000000|44150|1|2020-11-12|15/09/2020|44.00|399.00|45600000000|41800000000|43450|1|2020-08-12|15/06/2020|146.00|308.00|33300000000|33300000000|51300|1
2025-04-07 07:28:03|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|192080|KRW|Technology|Software \u0026 IT Services|South Korea|KR7192080000|347||1.05T|1050000000000|51100|43918|25.4|-55800|50300-52000|53100|19825557|0.36|5.58|633.47B|633470000000|9441.15|1200|2.26|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|64900|10|74000|56000|35|4|33|-0.0098|-0.1191|-0.009|-10.8348|0.0546|26.1552|1.8891|2025-05-08|15/03/2025||1986.16||166100000000|51100|1|2025-02-12|15/12/2024|1267.46|1897|155800000000|155800000000|49600|1|2024-11-12|15/09/2024|1576.58|1930.07|154100000000|161490000000|50100|1|2024-08-14|15/06/2024|2291.98|1896.81|163100000000|163100000000|46300|1|2024-05-09|15/03/2024|2139.85|4465.23|160500000000|160500000000|43350|1|2024-02-14|15/12/2023|2009.43|1829.52|153500000000|153420000000|42800|1|2023-11-09|15/09/2023|1658.33|1658.33|139600000000|139660000000|37375|1|2023-08-09|15/06/2023|1532.79|1532.79|143900000000|143900000000|34000|1|2023-05-15|15/03/2023|1680.71|1735.3|145300000000|145300000000|39208|1|2023-02-08|15/12/2022|-7091.06|-7091.06|157800000000|157800000000|41042|1|2022-11-09|15/09/2022|19.85|19.85|160000000000|160770000000|40542|1|2022-08-16|15/06/2022|-350.29|-350.29|149600000000|149600000000|34292|1|2022-05-18|15/03/2022|1209.15|1209.15|149900000000|149900000000|36500|1|2022-02-11|15/12/2021|1252.51|1252.51|150800000000|150800000000|42750|1|2021-11-03|15/09/2021|1531.75|1531.75|150800000000|150800000000|56500|1|2021-08-17|15/06/2021|1596.17|1596.17|158600000000|158600000000|61900|1|2021-05-14|15/03/2021|1601.72|1601.72|163950000000|163950000000|54000|1|2021-02-04|15/12/2020|1335.33|1335.33|158650000000|158630000000|54250|1|2020-10-28|15/09/2020|1533.84|1560.09|173200000000|173150000000|55250|1|2020-07-29|15/06/2020|911.58|1970.98|188800000000|188820000000|63583|1
2025-04-07 07:28:27|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001740|KRW|Technology|Computers, Phones \u0026 Household Electronics|South Korea|KR7001740000|1558||791.58B|791580000000|3915|348371|-32.62|-5820|3880-4000|4080|194015626|0.34|38.35|7.66T|7660000000000|113.94|300|7.35|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5700|4|6500|5000|42|4|40|-0.0021|-0.5484|-0.0117|-1.8144|-0.0238|53.2859|0.0888|2025-05-19|15/03/2025||52.00||2037200000000|3915|1|2025-02-11|15/12/2024||105.00|1848900000000|2040400000000|4175|1|2024-11-13|15/09/2024||106.00|2042800000000|1891450000000|4550|1|2024-08-14|15/06/2024||92.00|1690000000000|1690000000000|4415|1|2024-05-13|15/03/2024||93.00|2476900000000|2343170000000|5170|1|2024-02-13|15/12/2023||83.00|2407100000000|2407080000000|8080|1|2023-11-08|15/09/2023||87.00|2283000000000|2283000000000|5830|1|2023-08-10|15/06/2023||61.00|2177900000000|2177900000000|6480|1|2023-05-15|15/03/2023|38.86|78.00|2449850000000|2449750000000|4430|1|2023-02-10|15/12/2022|58.11|70.00|2545000000000|2545300000000|4020|1|2022-11-17|15/09/2022|2.4|117.00|2476500000000|2577300000000|4170|1|2022-08-16|15/06/2022|95.7|56.50|2143700000000|2143730000000|4400|1|2022-05-04|15/03/2022|133.15|84.50|2500700000000|2500770000000|4820|1|2022-02-10|15/12/2021|-82.19|88.80|2906700000000|2906780000000|4700|1|2021-11-11|15/09/2021|104.34|156.50|2815900000000|2815900000000|5140|1|2021-08-17|15/06/2021|170.00|55.00|2541700000000|2541700000000|5670|1|2021-05-17|15/03/2021|292.00|98.50|2753750000000|2753750000000|5630|1|2021-02-10|15/12/2020|-10.79|81.50|2756900000000|2756900000000|5370|1|2020-10-28|15/09/2020|26.00|145.00|2559900000000|2560230000000|4585|1|2020-07-30|15/06/2020|-22.00|196.67|2433500000000|2433630000000|5150|1
2025-04-07 07:28:53|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|178920|KRW|Basic Materials|Chemicals|South Korea|KR7178920005|326||484.54B|484540000000|15610|133315|-25.85|-34350|15470-16020|16500|29366322||24.61|251.3B|251300000000|796|350|2.12|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28600|5|33000|24000|35|4|33|-0.0051|-6.0807|0.0115|0.1136|0.0298|28.5512|4.1064|2025-05-07|15/03/2025||249.00||58770000000|15610|1|2025-02-05|15/12/2024||474.00|55100000000|58800000000|16670|1|2024-11-04|15/09/2024||505.00|70650000000|73270000000|19710|1|2024-08-14|15/06/2024||435.00|73700000000|73710000000|26350|1|2024-04-30|15/03/2024||242.00|51800000000|51800000000|20900|1|2024-02-06|15/12/2023||689.00|53400000000|53400000000|23750|1|2023-11-01|15/09/2023||630.00|61400000000|61400000000|24500|1|2023-07-24|15/06/2023||661.00|60200000000|60200000000|34000|1|2023-05-15|15/03/2023|-273.48|505.00|42600000000|42600000000|32400|1|2023-03-15|15/12/2022|256.37|1201|52900000000|52880000000|32150|1|2022-10-24|15/09/2022|462.02|-11.00|70300000000|70260000000|34000|1|2022-08-16|15/06/2022|434.22|-8.00|75050000000|75090000000|38200|1|2022-04-25|15/03/2022|403.95|-8.00|78300000000|78300000000|49550|1|2022-01-24|15/12/2021|549.19|1286|69900000000|69920000000|51300|1|2021-10-25|15/09/2021|533.00|570.50|80300000000|80300000000|55300|1|2021-08-13|15/06/2021|544.00|370.69|74100000000|74100000000|64100|1|2021-04-26|15/03/2021|553.00|353.82|77600000000|77650000000|47350|1|2021-01-25|15/12/2020|362.03|332.33|69900000000|69900000000|43100|1|2020-11-12|15/09/2020|399.00|492.69|74500000000|74430000000|29350|1|2020-08-03|15/06/2020|237.44|388|55750000000|55750000000|34000|1
2025-04-07 07:29:06|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103140|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7103140000|2711||1.56T|1560000000000|52400|363036|0.97|-78900|51200-54400|57000|27314278|0.97|6.6|4.55T|4550000000000|8641.85|2600|4.56|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|82167|12|92000|75000|46|4|44|-0.0021|0.4415|-0.0016|0.0458|0.0181|13.2448|0.292|2025-05-19|15/03/2025||2856||1128900000000|52400|1|2025-02-11|15/12/2024||2414|1228000000000|1310290000000|56400|1|2024-10-31|15/09/2024||1226|1129000000000|1129040000000|68200|1|2024-08-14|15/06/2024||2132|1234000000000|1247640000000|55200|1|2024-04-30|15/03/2024||1722|964000000000|961360000000|66900|1|2024-02-07|15/12/2023||1427|1114000000000|1113930000000|39550|1|2023-10-31|15/09/2023||2094|930900000000|930900000000|36500|1|2023-08-15|15/06/2023||2140|1035950000000|1035960000000|35150|1|2023-05-15|15/03/2023|1985.47|1373|1044900000000|1044940000000|41350|1|2023-02-08|15/12/2022|1491.1|912.50|1133000000000|1133000000000|34800|1|2022-11-14|15/09/2022|854.09|880.50|1028300000000|1028150000000|29800|1|2022-08-16|15/06/2022|2477.52|1609|1160900000000|1160880000000|28000|1|2022-05-17|15/03/2022|1573.00|1319|1050900000000|1050930000000|29650|1|2022-02-08|15/12/2021|1988.86|1586|976050000000|976050000000|31100|1|2021-11-18|15/09/2021|2192.76|1483|885000000000|881750000000|31600|1|2021-08-17|15/06/2021|2881.31|726.86|923200000000|923700000000|36800|1|2021-05-17|15/03/2021|1623.00|264.08|725000000000|725100000000|43550|1|2021-02-11|15/12/2020|1201.14|897.37|799000000000|787440000000|29850|1|2020-11-12|15/09/2020|1193.00|382.66|634000000000|636210000000|26750|1|2020-09-02|15/06/2020|-115.00|169.50|580000000000|580110000000|23450|1
2025-04-07 07:29:53|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.001|-0.0752|-0.0343|-0.6578|0.0303|12.5866|0|2025-08-07|15/06/2025||507||69500000000|13110|1|2025-05-19|15/03/2025||266||45900000000|13110|1|2025-02-12|15/12/2024|651|859|50800000000|60970000000|14190|1|2024-11-07|15/09/2024|-113|169|49200000000|49930000000|16720|1|2024-08-07|15/06/2024|207|321|47950000000|47950000000|16780|1|2024-05-08|15/03/2024|428|428|61500000000|61500000000|16420|1|2024-02-07|15/12/2023|840|840|70700000000|70680000000|17420|1|2023-11-08|15/09/2023|-47|-47|40400000000|40370000000|13970|1|2023-08-08|15/06/2023|339|339|42500000000|42500000000|14850|1|2023-05-15|15/03/2023|160|160|42800000000|42800000000|15000|1|2023-02-09|15/12/2022|483.67|399|43140000000|54800000000|19240|1|2022-11-04|15/09/2022|474|474|59600000000|59600000000|14850|1|2022-08-16|15/06/2022|454|454|69600000000|69600000000|20350|1|2022-05-18|15/03/2022|626.00|362|69800000000|69800000000|20550|1|2022-02-09|15/12/2021|439|439|68700000000|68700000000|23000|1|2021-10-29|15/09/2021|286|286|66400000000|66400000000|27250|1|2021-08-17|15/06/2021|420|738|71600000000|71600000000|26650|1|2021-05-07|15/03/2021|732|732|78000000000|78000000000|32300|1|2021-02-12|15/12/2020|982|982|92600000000|92600000000|39850|1|2020-10-30|15/09/2020|912|912|107000000000|107000000000|33200|1
2025-04-07 07:30:04|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|144510|KRW|Healthcare|Healthcare Providers \u0026 Services|South Korea|KR7144510005|752||314.82B|314820000000|20100|54518|-48.45|-38900|19710-20250|20950|15027141|1.32|-4.26|174.45B|174450000000|-4918|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|-0.0023|0|-0.0047|-4.3517|0.0678|-518.3763|8.3594|2025-05-09|15/03/2025|||||20100|1|2025-03-17|15/12/2024|||42700000000|48500000000|22950|1|2024-11-14|15/09/2024||||48300000000|27650|1|2024-08-14|15/06/2024||||50400000000|31400|1|2024-05-02|15/03/2024||||46000000000|38500|1|2024-01-31|15/12/2023|||48300000000|48300000000|40950|1|2023-11-01|15/09/2023|||45400000000|45400000000|28850|1|2023-08-09|15/06/2023|||42100000000|42100000000|37250|1|2023-04-26|15/03/2023|-189.25||42000000000|42000000000|41100|1|2023-04-03|15/12/2022|-617.59||47060000000|43700000000|41500|1|2022-11-14|15/09/2022|477.49||52400000000|52400000000|47300|1|2022-08-11|15/06/2022|225.11||55700000000|55700000000|65500|1|2022-04-26|15/03/2022|1637||83800000000|83800000000|62200|1|2022-02-10|15/12/2021|1232.74||73560000000||71300|1|2021-11-18|15/09/2021|762.01||38310000000||106000|1|2021-08-11|15/06/2021|154.51||29190000000||96200|1|2021-05-14|15/03/2021|485||27260000000||93100|1|2021-03-03|15/12/2020|57.6||26480000000||97000|1|2020-11-12|15/09/2020|129.9||23880000000||55600|1|2020-08-07|15/06/2020|228.92||20000000000||56700|1
2025-04-07 07:30:15|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|031430|KRW|Consumer Cyclicals|Specialty Retailers|South Korea|KR7031430002|990||335.21B|335210000000|9150|120920|-47.99|-18310|9100-9520|9680|34629000|0.37|10.72|1.31T|1310000000000|929.16|400|4.13|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15333|9|19000|12000|39|4|37|-0.0361|1.3075|0.0065|-0.3931|0.0291|14.1888|2.1389|2025-05-19|15/03/2025||469.00||317300000000|9150|1|2025-02-05|15/12/2024||807.00|382300000000|382300000000|10070|1|2024-11-14|15/09/2024||446.00|296000000000|296000000000|10510|1|2024-08-14|15/06/2024||601.50|320900000000|320940000000|13280|1|2024-05-08|15/03/2024||429.00|309400000000|309320000000|18150|1|2024-02-06|15/12/2023||922.76|392500000000|392630000000|16740|1|2023-11-08|15/09/2023||628.38|315900000000|315900000000|16370|1|2023-08-15|15/06/2023||725.18|333800000000|333900000000|18230|1|2023-05-15|15/03/2023|247.32|761.03|312200000000|312120000000|18890|1|2023-03-14|15/12/2022|1179.3|3738|430300000000|430180000000|21750|1|2022-11-14|15/09/2022|455.19|2685|387500000000|387380000000|24350|1|2022-08-16|15/06/2022|930.25|3126|383900000000|383930000000|30450|1|2022-05-17|15/03/2022|748.31|2738|352100000000|352100000000|33650|1|2022-02-09|15/12/2021|1372.00|3388.98|418000000000|417960000000|26000|1|2021-11-18|15/09/2021|1372.00|682.8|350000000000|350080000000|30700|1|2021-08-17|15/06/2021|2673.48|534.4|340850000000|340850000000|202000|1|2021-05-17|15/03/2021|3467.00|513.4|341900000000|344870000000|44900|1|2021-02-08|15/12/2020|732.00|573.8|381100000000|381920000000|176500|1|2020-11-12|15/09/2020|732|146.4|333800000000|333800000000|30400|1|2020-08-12|15/06/2020|655.00|1092.45|287200000000|286660000000|30400|1
2025-04-07 07:30:26|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|020000|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7020000006|1496||316.57B|316570000000|14360|31860|-26.03|-19850|14130-14710|14740|21476994|0.79|7.37|1.49T|1490000000000|2076.73|750|5.09|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20500|6|25000|15000|46|4|44|-0.0003|0.1323|0.0055|0.2831|0.0795|9.74|0.71|2025-05-19|15/03/2025||||396250000000|14360|1|2025-02-07|15/12/2024||560.00|435850000000|453180000000|15420|1|2024-11-14|15/09/2024||644.00|314000000000|324270000000|14490|1|2024-08-06|15/06/2024||671.00|341850000000|341700000000|16290|1|2024-05-07|15/03/2024||1616|393600000000|393670000000|19650|1|2024-02-06|15/12/2023||1268|453000000000|453040000000|20300|1|2023-11-06|15/09/2023||992.00|324100000000|324080000000|19200|1|2023-08-07|15/06/2023||781.00|345850000000|345850000000|21750|1|2023-05-15|15/03/2023|2046|1739|405900000000|405930000000|26050|1|2023-03-15|15/12/2022|1819.14|1584|451900000000|451920000000|24500|1|2022-11-14|15/09/2022|981.78|1146|335000000000|341400000000|25950|1|2022-08-16|15/06/2022|833.82|865.00|357400000000|357270000000|29750|1|2022-05-17|15/03/2022|1965.00|3293|391500000000|391380000000|37900|1|2022-02-08|15/12/2021|4626|4626|445000000000|445000000000|37800|1|2021-11-18|15/09/2021|1111.00|880|296000000000|290470000000|37350|1|2021-08-17|15/06/2021|864.00|685|313000000000|312700000000|39550|1|2021-05-07|15/03/2021|1153|1153|333300000000|333230000000|43000|1|2021-03-03|15/12/2020|1265|1220|386600000000|389200000000|38500|1|2020-11-12|15/09/2020|798|1004|261200000000|262820000000|29550|1|2020-08-14|15/06/2020|983.00|582.00|276600000000|275550000000|33900|1
2025-04-07 07:30:32|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|084370|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7084370006|297||766.28B|766280000000|32450|159078|-34.23|-60000|32100-34450|34450|22243190|1.25|13.99|338.07B|338070000000|2845|230|0.67|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56667|6|72000|47000|36|4|34|0|-0.0606|-0.0128|-0.6106|0.1262|24.1106|2.8585|2025-05-07|15/03/2025||820.71||106100000000|32450|1|2025-02-18|15/12/2024|1211.05|604.1|114510000000|101580000000|41250|1|2024-11-13|15/09/2024|437.78|546.31|77400000000|77280000000|35600|1|2024-08-13|15/06/2024|526.02|526|77720000000|77810000000|43650|1|2024-05-13|15/03/2024|258.83|258.83|68400000000|68240000000|49350|1|2024-01-31|15/12/2023|148.52|148.52|70600000000|67800000000|43500|1|2023-11-07|15/09/2023|71.71|71.71|50290000000|50290000000|44700|1|2023-08-15|15/06/2023|350.07|350.07|78450000000|78580000000|30600|1|2023-05-10|15/03/2023|446.34|446.34|77520000000|77510000000|28550|1|2023-03-31|15/12/2022|-92.59|-92.58|57400000000|57390000000|32000|1|2022-11-14|15/09/2022|382.26|382.26|62500000000|62470000000|25550|1|2022-08-10|15/06/2022|295.9|295.9|76220000000|76210000000|29700|1|2022-05-11|15/03/2022|1069.78|1069.78|114580000000|114590000000|40700|1|2022-02-08|15/12/2021|410.41|410.41|76600000000|76600000000|45850|1|2021-11-12|15/09/2021|989.05|989.05|94260000000|94260000000|41700|1|2021-08-12|15/06/2021|113.06|113.06|52910000000|52910000000|46650|1|2021-05-11|15/03/2021|1106.15|1106.15|100800000000|100790000000|48200|1|2021-02-22|15/12/2020|-46.7|-46.7|56600000000|56600000000|39350|1|2020-11-12|15/09/2020|302|302|58280000000|58280000000|27400|1|2020-08-18|15/06/2020|-129.62|-129.62|45500000000|45510000000|30950|1
2025-04-07 07:31:08|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|0.0052|0|0|-3.3868|0.1126|23.2891|0|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1|2022-08-15|15/06/2022|-26.81||22790000000||14800|1|2022-05-16|15/03/2022|-22.78||18200000000||14650|1|2022-03-21|15/12/2021|-51.18||17950000000||15600|1|2021-11-11|15/09/2021|89.98||12930000000||17150|1|2021-08-12|15/06/2021|240||17150000000||20200|1|2021-05-17|15/03/2021|17.21||12340000000||21050|1|2021-03-23|15/12/2020|13.85||16480000000||27950|1|2020-11-13|15/09/2020|-45.03||17190000000||25750|1|2020-08-14|15/06/2020|-93||17620000000||24050|1|2020-05-15|15/03/2020|59.6||14370000000||23800|1|2020-03-19|15/12/2019|-1639.18||13270000000||22600|1|2019-11-14|15/09/2019|-402.92||10310000000||24000|1|2019-08-14|15/06/2019|-280.41||8860000000||10800|1|2019-05-17|15/03/2019|-187.03||10220000000||15900|1|2019-03-21|15/12/2018|-204.42||16120000000||14100|1|2018-11-14|15/09/2018|-179.32||11260000000||11750|1|2018-08-14|15/06/2018|440.07||10560000000||12750|1|2018-05-15|15/03/2018|-370.69||9300000000||15200|1
2025-04-07 07:31:15|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|097520|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7097520001|455||405.67B|405670000000|22100|81487|-9.22|-28300|22100-23750|24050|16867732|0.99|6.72|1.06T|1060000000000|3660.7|800|3.33|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|31600|5|35000|24000|22|4|16|0.0104|-0.823|0.0496|-0.159|0.0663|1.8406|0.4213|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1|2022-02-07|15/12/2021||841|320700000000|306800000000|47850|1|2021-11-15|15/09/2021||1412|246600000000|249250000000|47850|1|2021-08-13|15/06/2021||616|188800000000|208000000000|47850|1|2021-05-14|15/03/2021|641.00|1153|255000000000|314000000000|45250|1|2021-02-08|15/12/2020|-157.00|778|284300000000|302580000000|62200|1|2020-11-16|15/09/2020|1114|1285|412500000000|403030000000|34100|1|2020-08-18|15/06/2020|1150.00|1360.67|245400000000|245400000000|34550|1|2020-05-19|15/03/2020|554.98|1413|369000000000|366500000000|29300|1|2020-02-10|15/12/2019|554.98|1017|295000000000|332000000000|35800|1|2019-11-11|15/09/2019|2497.29||349400000000|340200000000|23650|1|2019-08-12|15/06/2019|1478.00||372200000000|221500000000|19700|1|2019-05-29|15/03/2019|990.00||250800000000|216100000000|21650|1|2019-02-27|15/12/2018|608.72||215200000000|215200000000|15600|1|2018-11-28|15/09/2018|90.4||160600000000||13650|1|2018-08-13|15/06/2018|1577.21||162400000000||17250|1|2018-05-30|15/03/2018|614||156000000000||11800|1|2018-02-28|15/12/2017|-377.70||164800000000||15000|1|2017-11-29|15/09/2017|590||188900000000|163000000000|13267|1
2025-04-07 07:32:09|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|24|0.004|-0.8018|-0.1378|0.1976|0.5441|481.9879|0|2025-05-09|15/03/2025|||||3620|1|2025-03-27|15/12/2024|||||3640|1|2024-11-14|15/09/2024|||||5650|1|2024-08-14|15/06/2024|||||6440|1|2024-05-14|15/03/2024|||||6540|1|2024-03-28|15/12/2023|||||7520|1|2023-11-15|15/09/2023|||||6030|1|2023-08-16|15/06/2023|||||6070|1|2023-05-15|15/03/2023|-46.8||2070000000||7660|1|2023-01-25|15/12/2022|-106.08|27.22|2430000000|8190000000|8500|1|2022-11-14|15/09/2022|-49.67|23.42|2830000000|8710000000|9690|1|2022-08-16|15/06/2022|16.56|16.56|7320000000|7320000000|12900|1|2022-05-18|15/03/2022|-35.6|-35.6|6010000000|6010000000|15750|1|2022-03-31|15/12/2021|73.19||8110000000||22550|1|2021-11-18|15/09/2021|65.00||7720000000||20100|1|2021-08-13|15/06/2021|99.00||7750000000||23700|1|2021-05-14|15/03/2021|39.00||5730000000||23000|1|2021-01-27|15/12/2020|0.55|0.55|2890000000|2890000000|24950|1|2020-11-12|15/09/2020|60.72|60.72|7010000000|7010000000|13850|1|2020-08-06|15/06/2020|294.76|294.76|23360000000|23360000000|16550|1
2025-04-07 07:32:18|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|033640|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7033640004|958||157.58B|157580000000|6470|99871|-63.22|-19370|6400-6790|6930|22739486|1.35|65.96|464.33B|464330000000|104.91|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0011|-3.4176|-0.0588|-3.1265|0.0277|22.2808|1.4192|2025-05-19|15/03/2025|||||6470|1|2025-04-07|15/12/2024|||||6930|1|2024-11-14|15/09/2024|||||6940|1|2024-08-14|15/06/2024|||||10810|1|2024-05-13|15/03/2024|||||17100|1|2024-04-01|15/12/2023|||||16970|1|2023-11-13|15/09/2023|||||17760|1|2023-08-15|15/06/2023|||||18510|1|2023-05-15|15/03/2023|-1336.38||109400000000||17660|1|2023-04-03|15/12/2022|4323.87|757.00|141100000000|198300000000|23750|1|2022-11-14|15/09/2022|-267.78|727.50|158400000000|175200000000|19800|1|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000|20450|1|2022-05-17|15/03/2022|-241.00|547.50|132500000000|143300000000|29650|1|2022-04-04|15/12/2021|-681.84|479.00|121700000000|120500000000|29400|1|2021-11-18|15/09/2021|-398.00|289.00|107400000000|104600000000|34750|1|2021-08-17|15/06/2021|-195.00|159.00|87500000000|87500000000|36050|1|2021-05-17|15/03/2021|-195.00|201.00|95100000000|95100000000|38000|1|2021-03-22|15/12/2020|-1186.23|33.00|88200000000|88200000000|39050|1|2020-11-12|15/09/2020|-568.00||81400000000|81300000000|29600|1|2020-08-12|15/06/2020|15.00||77750000000|77750000000|33600|1
2025-04-07 07:32:32|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|046890|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7046890000|166||357.46B|357460000000|6040|165417|-39.5|-10870|6020-6250|6340|56381340|0.7|-68.64|1.09T|1090000000000.0001|-89.45|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8000|5|10000|6000|37|4|34|0.0028|-0.4806|-0.0007|-0.0179|0.0084|13.1641|0.7753|2025-07-31|15/06/2025||63.44||280580000000|6040|1|2025-05-09|15/03/2025||45.45||254360000000|6040|1|2025-02-14|15/12/2024|160.07|-21.8|271400000000|266140000000|7400|1|2024-11-08|15/09/2024|-142.74|23.28|300800000000|293740000000|8890|1|2024-08-14|15/06/2024|-157.69|-157.59|283010000000|283010000000|9620|1|2024-05-14|15/03/2024|45.09|45.09|245660000000|244310000000|9770|1|2024-02-15|15/12/2023|-415.16|-415.16|271900000000|271900000000|10650|1|2023-11-09|15/09/2023|-28.61|-28.61|281980000000|280590000000|10510|1|2023-08-10|15/06/2023|31.45|31.45|255200000000|255140000000|11560|1|2023-05-11|15/03/2023|33.61|33.61|224500000000|224510000000|10660|1|2023-02-09|15/12/2022|354.35|354.35|245700000000|245700000000|11290|1|2022-11-14|15/09/2022|259.52|259.52|284100000000|284100000000|11250|1|2022-08-16|15/06/2022|227.45|227.45|293600000000|294120000000|11350|1|2022-04-25|15/03/2022|-56.54|-56.54|285150000000|285600000000|13750|1|2022-02-01|15/12/2021|-131.1|-131.1|313000000000|313120000000|14800|1|2021-11-01|15/09/2021|387.02|364.53|340280000000|340820000000|14900|1|2021-08-06|15/06/2021|227.06|227.06|336800000000|336800000000|19300|1|2021-05-04|15/03/2021|360.67|360.67|310400000000|310400000000|18900|1|2021-02-08|15/12/2020|235.31|235.31|310500000000|310600000000|20250|1|2020-11-02|15/09/2020|245.4|226.34|331200000000|331170000000|17450|1
2025-04-07 07:32:52|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|069260|KRW|Basic Materials|Chemicals|South Korea|KR7069260008|296||593.98B|593980000000|14980|50028|-22.97|-20600|14870-15320|15480|38370877|0.54|7.88|1.19T|1190000000000|2023.81|1000|6.46|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24500|2|25000|24000|42|4|40|0.0007|-0.0915|22.388|1.3714|0.0277|20.3552|1.1013|2025-04-30|15/03/2025||||345200000000|14980|1|2025-02-06|15/12/2024|||323000000000|312550000000|16450|1|2024-11-06|15/09/2024|||294800000000|305800000000|19640|1|2024-08-14|15/06/2024|||280700000000|280700000000|18360|1|2024-05-03|15/03/2024|||300800000000|300800000000|19750|1|2024-02-07|15/12/2023|||221200000000|221200000000|20750|1|2023-11-06|15/09/2023|||237000000000|237000000000|22150|1|2023-08-02|15/06/2023|||283700000000|283700000000|22200|1|2023-05-11|15/03/2023|1175.77||314900000000|314900000000|22750|1|2023-02-08|15/12/2022|109.71|593.29|301500000000|322000000000|19790|1|2022-11-14|15/09/2022|757.82|694.52|351800000000|359700000000|21400|1|2022-08-16|15/06/2022|562.57|738.54|297700000000|297700000000|20200|1|2022-05-12|15/03/2022|699.32||294200000000|294200000000|21900|1|2022-02-11|15/12/2021|333.61|555.00|248600000000|248600000000|22400|1|2021-11-18|15/09/2021|399.00|583.00|229700000000|229700000000|23200|1|2021-08-17|15/06/2021|598.00|505.80|213000000000|213000000000|24700|1|2021-05-14|15/03/2021|598.00||176000000000|176100000000|21900|1|2021-02-10|15/12/2020|69.85||151900000000|151940000000|22250|1|2020-11-12|15/09/2020|345.00|404.46|137300000000|137300000000|25900|1|2020-08-11|15/06/2020|605.00|559.00|125000000000|124900000000|16400|1
2025-04-07 07:34:36|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|003540|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7003540002|1539|Daishin Sec|1.07T|1070000000000.0001|15830|84394|1.8|-17760|15770-16130|16230|67965962||9.22|2.94T|2940000000000|1962|1200|7.39|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|22000|1|22000|22000|37|2|34|0.0044|-0.3272|0.0171|-0.014|0.0593|108.8661|2.6958|2025-05-19|15/03/2025||||178500000000|15830|1|2025-03-13|15/12/2024|||108000000000|195000000000|16900|1|2024-11-14|15/09/2024|||126000000000|161500000000|16290|1|2024-08-13|15/06/2024|||114000000000|164000000000|16340|1|2024-05-07|15/03/2024|3196|3196|174000000000|181000000000|15450|1|2024-03-06|15/12/2023|-534|-534|91000000000|91000000000|17400|1|2023-11-09|15/09/2023|||172000000000|172000000000|14100|1|2023-08-11|15/06/2023|||221000000000|221000000000|13850|1|2023-05-22|15/03/2023|748.9||173000000000|173000000000|13260|1|2023-03-06|15/12/2022|-1083.85||129000000000|129000000000|13130|1|2022-11-14|15/09/2022|430.55||137000000000|137000000000|14400|1|2022-08-12|15/06/2022|1358.42||283000000000|283000000000|15500|1|2022-05-23|15/03/2022|964.07||215000000000|215000000000|16100|1|2022-02-10|15/12/2021|21.84||192000000000|198000000000|17100|1|2021-11-12|15/09/2021|21.84||470200000000||19950|1|2021-08-13|15/06/2021|21.84||849100000000||18650|1|2021-05-17|15/03/2021|21.84||402500000000||18750|1|2021-02-11|15/12/2020|21.84|466.00|348600000000|633000000000|13850|1|2020-11-11|15/09/2020|21.84|459.00|332200000000|628000000000|13750|1|2020-08-14|15/06/2020|-419.65|451.00|336000000000|623000000000|11250|1
2025-04-07 07:34:48|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|005850|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7005850003|4170||1.62T|1620000000000|31150|215555|2.89|-47650|30900-33350|35250|46055462|0.61|4.89|4.97T|4970000000000|7998.13|1200|3.4|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|neutral|buy|strong_sell|sell|neutral|47500|6|54000|36000|47|4|45|0.0077|-0.1649|19.9026|-0.0186|0.0463|8.5289|0.4689|2025-05-19|15/03/2025||2696||1288550000000|31150|1|2025-03-18|15/12/2024||1724|1237200000000|1258670000000|34950|1|2024-11-14|15/09/2024||1899|1192000000000|1204500000000|30000|1|2024-08-14|15/06/2024||1926|1298000000000|1298400000000|34450|1|2024-05-13|15/03/2024||1880|1246000000000|1246000000000|32850|1|2024-02-28|15/12/2023||1218|1191000000000|1190800000000|33250|1|2023-11-15|15/09/2023||920.00|1183000000000|1183000000000|30050|1|2023-08-14|15/06/2023||1514|1254000000000|1254000000000|35150|1|2023-05-15|15/03/2023|1957.75|1090|1211000000000|1210940000000|32700|1|2023-03-01|15/12/2022|372.17|925.35|1242000000000|1242100000000|27300|1|2022-11-14|15/09/2022|816.08|758.06|1071200000000|1071130000000|32600|1|2022-08-16|15/06/2022|1290.93|647.92|1016000000000|1016000000000|31200|1|2022-05-17|15/03/2022|880.45|358.00|845000000000|845000000000|27250|1|2022-03-02|15/12/2021|-246.54|577.00|828000000000|828000000000|23700|1|2021-11-18|15/09/2021|358.00|820.00|713000000000|695500000000|33400|1|2021-08-17|15/06/2021|1162.65|782.00|719950000000|719970000000|29500|1|2021-05-17|15/03/2021|1162.65|576.00|740000000000|740080000000|26950|1|2021-03-03|15/12/2020|815.92|958.00|789000000000|742000000000|23450|1|2020-11-12|15/09/2020|509.00|411.00|682000000000|655260000000|15100|1|2020-08-11|15/06/2020|190.00|-179.00|420000000000|420200000000|12400|1
2025-04-07 07:35:12|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|363280|KRW|Consumer Cyclicals|Media \u0026 Publishing|South Korea|KR7363280009|20||75.06B|75060000000|2010|111216|-39.88|-4460|1992-2145|2120|35404735|0.8|-0.49|79.37B|79370000000|-4369.09|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|4|17|0.002|0.4842|4.3038|-1.4863|1.4414|9.1057|1.6676|2025-05-19|15/03/2025|||||2010|1|2025-02-26|15/12/2024||1935||93000000000|2595|1|2024-11-14|15/09/2024||-416.00||114000000000|2930|1|2024-08-14|15/06/2024||950.00||115000000000|3720|1|2024-05-16|15/03/2024||-57.00||58000000000|3800|1|2024-03-14|15/12/2023||1789||89000000000|3710|1|2023-11-13|15/09/2023||-389.00||108000000000|5520|1|2023-08-15|15/06/2023||868.00||109000000000|7020|1|2023-05-15|15/03/2023||-83.00||54000000000|10990|1|2023-03-01|15/12/2022|5553.19|742.00|2349500000000|54000000000|12500|1|2022-11-14|15/09/2022|1028.64|-745.00|101400000000|82000000000|11450|1|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000|19200|1|2022-05-13|15/03/2022|154.00|-469|51760000000|47000000000|23950|1|2022-03-02|15/12/2021|157.79|976.00|89140000000|88000000000|27250|1|2021-12-01|15/09/2021|1911.44||78000000000|78000000000|23100|1|2021-08-17|15/06/2021|1123.33||83300000000|83300000000|30300|1|2021-05-14|15/03/2021|807.98||44700000000|44700000000|25350|1|2021-03-03|15/12/2020|133.87||70700000000|70700000000|24000|1|2020-12-02|15/09/2020|242.19||75800000000|75800000000|24850|1|
2025-04-07 07:35:25|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|140860|KRW|Technology|Office Equipment|South Korea|KR7140860008|321||1.4T|1400000000000|191500|25149|14.09|-250000|190000-199500|201500|6942890|1.01|34.03|175.06B|175060000000|6175|500|0.25|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|284000|8|312000|260000|33|4|31|0.0115|-0.3067|-0.0423|-0.3631|0.2298|16.6454|7.8948|2025-05-09|15/03/2025||||36700000000|191500|1|2025-03-19|15/12/2024||2229|63000000000|60060000000|206000|1|2024-11-06|15/09/2024||1698|41400000000|41400000000|211000|1|2024-08-14|15/06/2024||1737|44700000000|44850000000|181500|1|2024-05-03|15/03/2024||1291|25700000000|25750000000|154500|1|2024-02-08|15/12/2023||2180|45700000000|45700000000|161000|1|2023-11-15|15/09/2023||1480|32200000000|32200000000|170500|1|2023-08-10|15/06/2023||15630|39400000000|39240000000|197400|1|2023-05-12|15/03/2023|379.19|819.00|27500000000|27500000000|140000|1|2023-04-03|15/12/2022|1110.4|-582.00|53200000000|52170000000|152300|1|2022-11-14|15/09/2022|2478.92|2935|37000000000|37000000000|109800|1|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000|97100|1|2022-05-18|15/03/2022|49.00|558.00|17800000000|17800000000|109900|1|2022-02-08|15/12/2021|1388.00|1422|36100000000|36100000000|116000|1|2021-11-18|15/09/2021|179.00|1031|21300000000|24950000000|135900|1|2021-08-17|15/06/2021|-889.00|593.00|12400000000|12400000000|130900|1|2021-05-14|15/03/2021|-889.00|185.00|15100000000|15000000000|135000|1|2021-02-10|15/12/2020|123.54||23800000000|24400000000|102000|1|2020-11-12|15/09/2020|548.00||16400000000|17900000000|66100|1|2020-08-12|15/06/2020|318.00||18600000000|18200000000|57500|1
2025-04-07 07:36:18|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|42|0.0098|0|35.4164|0.7406|0.026|20.6875|0|2025-05-19|15/03/2025||||361200000000|61400|1|2025-03-13|15/12/2024|||388300000000|374200000000|67300|1|2024-11-14|15/09/2024|||378000000000|368700000000|74500|1|2024-08-14|15/06/2024|||391400000000|367000000000|63400|1|2024-05-13|15/03/2024|||352100000000|352100000000|64800|1|2024-02-27|15/12/2023|||329500000000|329500000000|66600|1|2023-11-16|15/09/2023|||318500000000|318500000000|74200|1|2023-08-14|15/06/2023|||333000000000|333000000000|56800|1|2023-05-15|15/03/2023|2135.39||315900000000|294000000000|66200|1|2023-02-28|15/12/2022|122.18||320000000000|320000000000|57000|1|2022-11-17|15/09/2022|2434.69||291000000000|291000000000|60100|1|2022-08-16|15/06/2022|1271.38||286800000000||57700|1|2022-05-17|15/03/2022|871.29||272300000000||60500|1|2022-03-01|15/12/2021|871.29||252200000000||58200|1|2021-11-18|15/09/2021|871.29||235900000000||70000|1|2021-08-13|15/06/2021|871.29||238200000000||90700|1|2021-05-17|15/03/2021|871.29||235900000000||83600|1|2021-03-02|15/12/2020|871.29||245800000000||79500|1|2020-11-12|15/09/2020|871.29||211400000000||48250|1|2020-08-10|15/06/2020|871.29||151000000000||39300|1
2025-04-07 07:36:57|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0032|0.0334|0.0105|0.2099|0.0787|28.2924|0|2025-05-08|15/03/2025||293.54||43920000000|24850|1|2025-03-19|15/12/2024|694.84|692.29|52180000000|51560000000|29000|1|2024-11-13|15/09/2024|455.21|475.75|54900000000|54930000000|24150|1|2024-08-13|15/06/2024|445.87|445.87|52700000000|52740000000|32100|1|2024-05-09|15/03/2024|349.66|349.66|52500000000|52420000000|38350|1|2024-04-01|15/12/2023|416.96|416.96|45500000000|45280000000|37400|1|2023-11-13|15/09/2023|431.67|431.67|47000000000|47010000000|46350|1|2023-08-11|15/06/2023|381.33|381.33|42700000000|42450000000|41000|1|2023-05-10|15/03/2023|258.81|258.81|28500000000|28470000000|41200|1|2023-03-01|15/12/2022|481.66|481.66|48700000000|48650000000|44300|1|2022-11-10|15/09/2022|473.75|473.75|47100000000|47080000000|38200|1|2022-08-12|15/06/2022|399.14|399.14|39300000000|39300000000|31700|1|2022-05-11|15/03/2022|458.99|458.99|41600000000|41600000000|42150|1|2022-04-04|15/12/2021|391.85|754.58|46800000000|46790000000|42950|1|2021-11-15|15/09/2021|670.22|670.22|58600000000|58600000000|55000|1|2021-08-10|15/06/2021|364.85|364.85|43300000000|43300000000|68300|1|2021-05-10|15/03/2021|401.07|401.07|42700000000|42700000000|42600|1|2021-03-03|15/12/2020|329.68|329.68|43500000000|43490000000|42200|1|2020-11-16|15/09/2020|404|404|40600000000|40600000000|31300|1|2020-08-07|15/06/2020|296.96|296.96|28300000000|28290000000|38600|1
2025-04-07 07:37:21|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|131970|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7131970006|120||459.4B|459400000000|22500|271538|-55.24|-51900|22300-23450|24300|18905520|1.32|10.6|338.65B|338650000000|2853.19|160|0.66|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36333|3|40000|30000|35|4|33|-0.0001|-0.0213|-0.0304|0.2932|0.0853|18.98|4.44|2025-05-19|15/03/2025||||69700000000|22500|1|2025-03-18|15/12/2024|||81100000000|110400000000|30150|1|2024-11-14|15/09/2024|||97450000000|100250000000|25300|1|2024-08-14|15/06/2024|||99800000000|99800000000|34000|1|2024-05-13|15/03/2024|||91800000000|90380000000|46650|1|2024-04-01|15/12/2023||1595|85700000000|85700000000|50200|1|2023-11-16|15/09/2023||765.85|89300000000|89300000000|54900|1|2023-08-16|15/06/2023||939.41|89000000000|89000000000|43750|1|2023-05-15|15/03/2023|290|1047|74800000000|74800000000|34550|1|2023-03-01|15/12/2022|1220.81|1417|93500000000|93500000000|33450|1|2022-11-10|15/09/2022|541.59|1035|68300000000|68300000000|29000|1|2022-08-17|15/06/2022|377.3|918.71|55400000000|55400000000|30100|1|2022-05-17|15/03/2022|984.00|826.77|60400000000|60400000000|45650|1|2022-04-04|15/12/2021|721.00|1065|58600000000|58600000000|41950|1|2021-11-18|15/09/2021|339.00|1138|56800000000|69500000000|46650|1|2021-08-13|15/06/2021|403.00|986.04|63200000000|41200000000|55200|1|2021-05-17|15/03/2021|1154.00|829.61|44000000000|44600000000|45600|1|2021-03-03|15/12/2020|1154.00|510.12|39000000000|39000000000|47800|1|2020-11-12|15/09/2020|287.4||30000000000|33450000000|39000|1|2020-08-11|15/06/2020|666.4||31700000000|31700000000|43100|1
2025-04-07 07:37:59|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|290650|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7290650001|130||453.7B|453700000000|19310|150463|-11.76|-27450|18490-19480|20000|22684891|0.76|3.48|72.09B|72090000000|6318.15|50|0.25|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|4|23|-0.0211|0|-0.0435|0.4565|0.176|91.2625|13.7804|2025-05-09|15/03/2025|||||19310|1|2025-03-24|15/12/2024|||||21800|1|2024-11-14|15/09/2024|||||15990|1|2024-08-14|15/06/2024|||||18650|1|2024-05-14|15/03/2024|||||20900|1|2024-03-18|15/12/2023||||21200000000|23200|1|2023-11-14|15/09/2023||||18400000000|32900|1|2023-08-11|15/06/2023|||15200000000|15200000000|38100|1|2023-05-15|15/03/2023|26.44||14800000000|14800000000|30800|1|2023-03-01|15/12/2022|80.47||15640000000|18100000000|22800|1|2022-11-14|15/09/2022|14.04||12790000000|16600000000|27200|1|2022-08-12|15/06/2022|50.17||13140000000|14400000000|28050|1|2022-05-18|15/03/2022|56.00||11000000000|12500000000|43450|1|2022-04-04|15/12/2021|375.00||13470000000|12500000000|37800|1|2021-11-17|15/09/2021|77.00||11940000000|12200000000|35850|1|2021-08-12|15/06/2021|81.00||10690000000||36450|1|2021-05-14|15/03/2021|87.00||9570000000||29400|1|2021-03-03|15/12/2020|261.80||9400000000|9400000000|31400|1|2020-11-11|15/09/2020|85.58||8320000000|9600000000|38200|1|2020-08-18|15/06/2020|218.00||7900000000|7900000000|43000|1
2025-04-07 07:38:16|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|086450|KRW|Healthcare|Pharmaceuticals|South Korea|KR7086450004|1131||662.16B|662160000000|14670|142911|-11|-20600|14550-14800|15060|43968320|0.59|10.68|812.17B|812170000000|1382.16|200|1.33|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23000|1|23000|23000|34|4|32|0.0042|-0.3594|0.0033|-0.0004|0.031|12.7383|2.5516|2025-05-19|15/03/2025||||214100000000|14670|1|2025-03-13|15/12/2024|||205300000000|195800000000|15240|1|2024-11-14|15/09/2024|||200900000000|198400000000|17210|1|2024-08-14|15/06/2024|||203500000000|206450000000|16960|1|2024-05-13|15/03/2024|||196800000000|196800000000|17000|1|2024-04-01|15/12/2023|||187900000000|187900000000|16680|1|2023-11-16|15/09/2023|||176400000000|176270000000|15600|1|2023-08-15|15/06/2023|||185900000000|185900000000|14480|1|2023-05-15|15/03/2023|||180800000000|180800000000|15270|1|2023-03-01|15/12/2022|209.38||166400000000|166400000000|16140|1|2022-11-17|15/09/2022|264.21||159700000000|159700000000|16800|1|2022-08-16|15/06/2022|358.08||169850000000|169900000000|19700|1|2022-05-18|15/03/2022|351||165700000000|165700000000|21800|1|2022-04-04|15/12/2021|344.64|559.09|150500000000|150500000000|21450|1|2021-11-18|15/09/2021|189.72|507.44|145000000000|145000000000|20850|1|2021-08-17|15/06/2021|253.22|407.24|154800000000|147550000000|24700|1|2021-05-14|15/03/2021|338.23|355.93|143900000000|141200000000|26750|1|2021-03-03|15/12/2020|202.00|2194|142100000000|145850000000|29900|1|2020-11-12|15/09/2020|381.00|1944|147600000000|145870000000|27200|1|2020-08-12|15/06/2020|1493.28|1690|138800000000|136970000000|30000|1
2025-04-07 07:38:25|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|006650|KRW|Basic Materials|Chemicals|South Korea|KR7006650006|721||549.06B|549059999999.99994|82000|33574|-43.42|-161000|80700-88000|88900|6176100|1.04|-71.69|2.8T|2800000000000|-1380.89|1000|1.12|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|159625|5|210000|88500|46|4|44|0.0082|-0.1572|-0.0116|-1.0892|0.0309|12.6335|0.5407|2025-05-19|15/03/2025||-1150||713160000000|82000|1|2025-03-06|15/12/2024||552.9|729000000000|734750000000|97000|1|2024-11-01|15/09/2024|48.29|48.29|682900000000|741700000000|107600|1|2024-08-14|15/06/2024|-288.69|-288.69|741600000000|715180000000|101500|1|2024-04-29|15/03/2024|-1066.37|-1066.37|664000000000|664580000000|124600|1|2024-03-29|15/12/2023|-518|1942.51|671900000000|671980000000|132500|1|2023-10-27|15/09/2023|2808.29|2808.29|666200000000|666160000000|139700|1|2023-08-11|15/06/2023|-4149.1|-4149.1|632720000000|632780000000|133000|1|2023-05-15|15/03/2023|-2843.91|-2843.91|529040000000|529050000000|139200|1|2023-02-24|15/12/2022|-13668.07|-13668.07|364000000000|364000000000|189900|1|2022-11-14|15/09/2022|-6274.29|-6274.29|473000000000|473000000000|140000|1|2022-08-12|15/06/2022|-4700.29|-4700.29|692000000000|692000000000|131000|1|2022-05-17|15/03/2022|404.15|404.15|694000000000|693900000000|147500|1|2022-04-01|15/12/2021|-1666.48|-1666.48|687000000000|687000000000|167500|1|2021-11-17|15/09/2021|4996.76|4996.76|634100000000|634060000000|182000|1|2021-08-13|15/06/2021|9463.08|9463.08|634200000000|634200000000|246000|1|2021-04-28|15/03/2021|11433.29|11433.29|557330000000|558930000000|363000|1|2021-02-26|15/12/2020|7955.85|4568.65|512500000000|510100000000|360000|1|2020-11-11|15/09/2020|8342.15|8342.15|434700000000|434780000000|223000|1|2020-07-22|15/06/2020|8318.15|8318.15|439500000000|439500000000|121000|1
2025-04-07 07:38:50|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|023590|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7023590003|540||841.01B|841010000000|18570|69567|-6.6|-22300|18570-19220|19490|43150849|0.77|2.71|11.63T|11630000000000|8246|1400|7.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|||||35|2|27|0.0054|0.1258|0.3399|-0.1708|0.1901|8.0563|0.6438|2024-11-18|15/09/2024|||||17670|1|2024-08-14|15/06/2024|||||17640|1|2024-05-14|15/03/2024|||||19450|1|2024-04-01|15/12/2023|||||20450|1|2023-11-15|15/09/2023|||||17200|1|2023-08-14|15/06/2023|||||17990|1|2023-05-15|15/03/2023|2776||3150700000000||18660|1|2023-03-01|15/12/2022|3827.78||1980800000000||21600|1|2022-11-14|15/09/2022|2253||2747600000000||19250|1|2022-08-16|15/06/2022|1054||2477300000000||19050|1|2022-05-17|15/03/2022|1425||2004900000000||20050|1|2022-04-04|15/12/2021|1772.32||2156700000000||22000|1|2021-11-18|15/09/2021|1981||1356500000000||24750|1|2021-08-17|15/06/2021|1902||1081600000000||26200|1|2021-05-17|15/03/2021|2635.95||1492200000000||27450|1|2021-02-22|15/12/2020|1311.66||593800000000||25700|1|2020-11-12|15/09/2020|2834.00||1224700000000||20050|1|2020-08-12|15/06/2020|1245.68||2127700000000||21450|1|2020-05-13|15/03/2020|1245.68||2547400000000||20400|1|2020-04-06|15/12/2019|1245.68||871000000000||14700|1
2025-04-07 07:38:58|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|006120|KRW|Energy|Oil \u0026 Gas|South Korea|KR7006120000|51|SK Discovery Co Ltd|765.98B|765980000000|39050|20049|-15.1|-47000|38950-40050|40850|19020706|0.94|30.22|9.04T|9040000000000|1311.87|1700|4.16|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|||||41|4|34|0.0115|-0.3016|220.4153|217.6695|0.2083|289.58|0.1482|2024-11-18|15/09/2024|||||35650|1|2024-08-14|15/06/2024|||||34300|1|2024-05-13|15/03/2024|||||44300|1|2024-02-29|15/12/2023|||||44600|1|2023-11-15|15/09/2023|||||39800|1|2023-08-15|15/06/2023|||||39400|1|2023-05-15|15/03/2023|4608||2552500000000||33800|1|2023-03-02|15/12/2022|2240.8||2482300000000||32100|1|2022-11-14|15/09/2022|12472||1883800000000||30800|1|2022-08-16|15/06/2022|458||1953500000000||36500|1|2022-05-18|15/03/2022|5627||2397600000000||40600|1|2022-04-04|15/12/2021|1819.78||1875500000000||40800|1|2021-11-11|15/09/2021|2130||1844600000000||47950|1|2021-08-17|15/06/2021|4314||1429200000000||50200|1|2021-05-14|15/03/2021|1984||1465000000000||54100|1|2021-04-05|15/12/2020|440.3||1224600000000||61000|1|2020-11-12|15/09/2020|8108||979800000000||67100|1|2020-08-12|15/06/2020|6225||1055700000000||77300|1|2020-05-13|15/03/2020|2949||1259300000000||27000|1|2020-02-27|15/12/2019|84.76||1326300000000||22650|1
2025-04-07 07:39:23|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|218410|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7218410009|315||352.13B|352130000000|12700|240246|-18.8|-19810|12700-13340|13900|25333278|0.85|14|114.88B|114880000000|995|100|0.72|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14000|1|14000|14000|33|4|31|-0.0068|-0.188|0.0083|-0.5787|0.0882|126.1703|7.1013|2025-05-19|15/03/2025||||48000000000|12700|1|2025-02-07|15/12/2024||283.00|37700000000|37700000000|17790|1|2024-10-29|15/09/2024||157.00|26400000000|26400000000|14390|1|2024-08-14|15/06/2024||127.00|26100000000|26100000000|11770|1|2024-04-29|15/03/2024||118.00|29300000000|29300000000|15090|1|2024-02-14|15/12/2023||262.00||24000000000|16710|1|2023-10-31|15/09/2023||219.00||24000000000|14410|1|2023-07-27|15/06/2023||115.00|27000000000|27000000000|17680|1|2023-05-15|15/03/2023|174.2|100.00|31000000000|31000000000|21650|1|2023-03-30|15/12/2022|27.93|1515|31800000000|31800000000|26100|1|2022-11-14|15/09/2022|48.39|-119.00|29300000000|29300000000|22950|1|2022-08-16|15/06/2022|26.24|313.00|23700000000|23700000000|23650|1|2022-05-17|15/03/2022|4.00|300.00|23150000000|23150000000|29300|1|2022-01-26|15/12/2021|4.00|437.00|31100000000|31100000000|29550|1|2021-11-18|15/09/2021|160.66|192.00|19100000000|19100000000|29150|1|2021-08-17|15/06/2021|-13.66|175.33|29900000000|29600000000|33850|1|2021-05-14|15/03/2021|-13.61|351.67|21400000000|21400000000|34880.30078125|1|2021-04-01|15/12/2020|-190.00|620.00|25400000000|25170000000|37221.8984375|1|2020-11-12|15/09/2020|100.00|689.00|9700000000|9700000000|35807.19921875|1|2020-08-18|15/06/2020|100.00|16.5|14700000000|14760000000|38750|1
2025-04-07 07:39:36|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|079550|KRW|Industrials|Aerospace \u0026 Defense|South Korea|KR7079550000|4556||5.61T|5610000000000|239000|350613|44.92|-324500|235500-248000|257500|21794360|0.78|23.89|3.28T|3280000000000|10173|2400|0.93|2025-05-19 00:00:00|2025-05-19|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|326389|18|370000|287000|36|4|33|-0.002|1.7478|-0.0252|-0.7475|0.0577|-2.2896|0.7748|2025-08-08|15/06/2025||2331||837400000000|239000|1|2025-05-19|15/03/2025||1876.5||801220000000|239000|1|2025-02-14|15/12/2024|3319.67|1293.65|1169000000000|1168890000000|288000|1|2024-11-08|15/09/2024|1953.98|1875.87|740000000000|740150000000|269000|1|2024-08-14|15/06/2024|2075.78|2075.78|605000000000|604850000000|204000|1|2024-04-26|15/03/2024||1940|764000000000|763810000000|164000|1|2024-02-07|15/12/2023||1567|680000000000|680000000000|113000|1|2023-10-26|15/09/2023||2009|536000000000|536000000000|89400|1|2023-07-27|15/06/2023||1787|546000000000|545910000000|76600|1|2023-05-15|15/03/2023|2739.75|1339|547000000000|546930000000|78300|1|2023-02-09|15/12/2022|-1764.62|1145|608000000000|607960000000|80300|1|2022-11-11|15/09/2022|3464.28|1204|695750000000|695750000000|97700|1|2022-08-12|15/06/2022|2026.33|1152|490000000000|490080000000|90100|1|2022-05-17|15/03/2022|1915.00|118.00|427100000000|448550000000|75200|1|2022-02-09|15/12/2021|1011.00|652.00|573000000000|573000000000|64300|1|2021-11-18|15/09/2021|1867.00|905.01|459000000000|458960000000|57800|1|2021-08-12|15/06/2021|918.00|722.18|439950000000|438970000000|44250|1|2021-05-17|15/03/2021|918.00|615.31|350000000000|350170000000|39700|1|2021-02-26|15/12/2020|525.00|72|487000000000|486870000000|39300|1|2020-11-12|15/09/2020|609.00|175|412000000000|412100000000|30200|1
2025-04-07 07:40:26|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0048|0|-0.0202|0.2862|0.0027|32.2954|0|2025-05-09|15/03/2025||||80600000000|2620|1|2025-03-21|15/12/2024|||81400000000|100000000000|3180|1|2024-11-13|15/09/2024|||95100000000|105100000000|3195|1|2024-08-09|15/06/2024|||111400000000|111400000000|4070|1|2024-05-10|15/03/2024|||122050000000|122050000000|5870|1|2024-02-14|15/12/2023|||96900000000|96900000000|6650|1|2023-11-10|15/09/2023|||95900000000|95900000000|5420|1|2023-08-16|15/06/2023|||127700000000|127700000000|5050|1|2023-05-12|15/03/2023|-8.32||117000000000|117130000000|5180|1|2023-04-03|15/12/2022|-37.42||156100000000|156100000000|5660|1|2022-11-11|15/09/2022|93.94||182700000000|182700000000|4345|1|2022-08-12|15/06/2022|106.11||186400000000|186400000000|5340|1|2022-05-18|15/03/2022|99.00||174300000000|174300000000|6750|1|2022-02-11|15/12/2021|80.73||181100000000|181100000000|6620|1|2021-11-18|15/09/2021|102||167600000000|167600000000|7280|1|2021-08-13|15/06/2021|73.11||152600000000||7200|1|2021-05-14|15/03/2021|66||139700000000||7230|1|2021-02-08|15/12/2020|11.52||136800000000||7070|1|2020-11-12|15/09/2020|30||138900000000||5010|1|2020-08-12|15/06/2020|29||153900000000||5870|1
2025-04-07 07:40:37|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|005300|KRW|Consumer Non-Cyclicals|Beverages|South Korea|KR7005300009|5265|Lotte Chilsung Beverage|1.05T|1050000000000|104500|16514|-21.06|-146100|102500-105700|107500|10054194|0.3|18.29|4.02T|4019999999999.9995|5878.3|3400|3.16|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|150556|9|160000|140000|46|4|44|-0.0017|-27.8246|19.7212|-1.8085|0.044|15.0252|2.8761|2025-04-30|15/03/2025||||966950000000|104500|1|2025-02-10|15/12/2024||2706|923300000000|966950000000|101000|1|2024-11-05|15/09/2024||6092|1065000000000|1116680000000|119000|1|2024-08-13|15/06/2024||4888|1099200000000|1099300000000|138500|1|2024-05-02|15/03/2024||3918|936900000000|936920000000|126900|1|2024-02-05|15/12/2023||633.00|918400000000|918240000000|140100|1|2023-11-02|15/09/2023||7204|830400000000|830240000000|151500|1|2023-08-02|15/06/2023||4339|796200000000|796150000000|123800|1|2023-05-15|15/03/2023|2741.43|3699|679800000000|679840000000|146000|1|2023-03-15|15/12/2022|505.4|-1181|669000000000|669000000000|156100|1|2022-11-17|15/09/2022|4242.65|5740|784300000000|784230000000|143500|1|2022-08-12|15/06/2022|3675.64|3496|762200000000|762160000000|166500|1|2022-05-16|15/03/2022|3367.94|1561|626300000000|626260000000|186500|1|2022-02-07|15/12/2021|392.23|-4459|599600000000|599670000000|155000|1|2021-11-17|15/09/2021|9122.00|4078|698800000000|698800000000|140000|1|2021-08-13|15/06/2021|3100.28|2167|668900000000|668920000000|135500|1|2021-05-17|15/03/2021|1561.00|531.00|538800000000|538840000000|166500|1|2021-02-05|15/12/2020|-6296.35|45.50|507400000000|507310000000|127500|1|2020-11-12|15/09/2020|3774.00|2963|645200000000|649000000000|90500|1|2020-08-18|15/06/2020|-529.00|776.2|598000000000|598000000000|102000|1
2025-04-07 07:41:01|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|005440|KRW|Consumer Cyclicals|Household Goods|South Korea|KR7005440003|96||806.03B|806030000000|4905|144573|8.69|-5870|4875-5140|5170|155904301|0.61|1.12|7.41T|7410000000000|4524.87|210|4.06|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|6550|2|6600|6500|42|4|40|-0.0129|-0.4841|30.7942|-0.9416|0.0411|4.5423|0.6235|2025-05-19|15/03/2025||||2274000000000|4905|1|2025-02-14|15/12/2024|||2148000000000|1269000000000|4980|1|2024-11-08|15/09/2024||||1228000000000|4980|1|2024-08-14|15/06/2024||||1134000000000|4245|1|2024-05-10|15/03/2024||||1140000000000|4820|1|2024-02-08|15/12/2023|||1191000000000|1191000000000|5280|1|2023-11-08|15/09/2023|||509000000000|509000000000|3535|1|2023-08-10|15/06/2023||||944600000000|3385|1|2023-05-15|15/03/2023|531.32||496000000000|954000000000|3945|1|2023-02-14|15/12/2022|-329.39||1052000000000|949900000000|4728.8999023438|1|2022-11-10|15/09/2022|323.76||947600000000|947600000000|4478.6000976562|1|2022-08-16|15/06/2022|295.17||923400000000|923400000000|5216.2998046875|1|2022-05-09|15/03/2022|-442.09||932300000000|865500000000|5848.5|1|2022-02-14|15/12/2021|-442.09|84.00|880300000000|880300000000|5413.8999023438|1|2021-11-11|15/09/2021|328.05|324.00|893900000000|848000000000|6191|1|2021-08-17|15/06/2021|269.00|347.00|859600000000|832000000000|6382|1|2021-05-17|15/03/2021|342.00|345.00|827300000000|850300000000|11300|1|2021-02-17|15/12/2020|-32.61|134.00|809900000000|808600000000|8930|1|2020-11-12|15/09/2020|240.00|317.67|808100000000|808100000000|7950|1|2020-08-10|15/06/2020|379.00|290.00|785800000000|790400000000|8020|1
2025-04-07 07:41:22|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|114090|KRW|Consumer Cyclicals|Hotels \u0026 Entertainment Services|South Korea|KR7114090004|1619||699.59B|699590000000|11160|106372|-20.37|-14380|10780-11260|11310|61855670|0.5|21.16|396.39B|396390000000|534.48|282|2.49|2025-05-08 00:00:00|2025-05-08|buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|strong_sell|12954|12|15300|9950|46|4|42|-0.0107|-0.0592|-0.0254|-0.6647|0.1002|17.0014|4.7862|2025-05-08|15/03/2025||230.14||107260000000|11160|1|2025-03-21|15/12/2024|88.75|231.75|105850000000|105820000000|10700|1|2024-11-11|15/09/2024|97.71|130.24|94000000000|93920000000|11250|1|2024-08-12|15/06/2024|183.32|183.1|98830000000|98810000000|11600|1|2024-05-09|15/03/2024|127.79|127.79|97920000000|97230000000|13690|1|2024-02-14|15/12/2023|27.6|28.35|90700000000|90760000000|12650|1|2023-11-09|15/09/2023|193.33|193.33|96600000000|96730000000|15550|1|2023-08-08|15/06/2023|138.76|138.76|100100000000|99880000000|14350|1|2023-05-16|15/03/2023|349.19|349.19|109160000000|109140000000|19170|1|2023-02-09|15/12/2022|-144.68|-144.68|92900000000|92910000000|19610|1|2022-11-16|15/09/2022|80.36|80.36|74400000000|74290000000|16850|1|2022-08-12|15/06/2022|-128.42|-128.42|48100000000|48050000000|15350|1|2022-05-18|15/03/2022|-174.18|-174.18|46930000000|46930000000|14350|1|2022-02-09|15/12/2021|-555.75|-555.75|21800000000|21790000000|14100|1|2021-10-29|15/09/2021|-378.49|-378.49|25000000000|25070000000|16550|1|2021-08-17|15/06/2021|-231.99|-231.99|33000000000|35730000000|15700|1|2021-05-14|15/03/2021|-442.52|-442.52|6980000000|13230000000|16650|1|2021-02-11|15/12/2020|-539.88|-539.88|14900000000|14920000000|15450|1|2020-11-12|15/09/2020|37.28|37.28|34900000000|35590000000|14400|1|2020-07-31|15/06/2020|-468.69|-468.69|23300000000|23190000000|13000|1
2025-04-07 07:41:34|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|267270|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7267270007|1189||1.08T|1080000000000.0001|56400|301904|3.42|-91500|56100-59000|61000|17661789|1.27|11.99|3.44T|3440000000000|5595.26|500|0.82|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|78667|6|90000|67000|34|4|32|0.0179|-0.6472|0.0016|-2.6818|0.0425|-6.3479|0.3113|2025-05-19|15/03/2025||2288|||56400|1|2025-02-06|15/12/2024||1704|789100000000|855270000000|63800|1|2024-10-23|15/09/2024||1942|816800000000|888460000000|54100|1|2024-08-14|15/06/2024||2716|853000000000|853000000000|52800|1|2024-04-24|15/03/2024||2623|979000000000|979040000000|52800|1|2024-02-06|15/12/2023||1021|845950000000|845970000000|56700|1|2023-10-25|15/09/2023||855.50|929000000000|938010000000|58700|1|2023-07-26|15/06/2023||2210|1032000000000|1032030000000|92000|1|2023-05-15|15/03/2023|3940.11|1602|1018150000000|1018300000000|62000|1|2023-03-14|15/12/2022|-861.92|1097|833200000000|833200000000|53500|1|2022-11-14|15/09/2022|3054.19|1277|875000000000|875000000000|48700|1|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000|41400|1|2022-05-17|15/03/2022|2818.15|1086|932400000000|932400000000|42000|1|2022-02-04|15/12/2021|-1440.00|349.67|757000000000|757000000000|39000|1|2021-11-18|15/09/2021|1695.74|478.33|814000000000|814000000000|40150|1|2021-08-17|15/06/2021|3155.9|994.74|953000000000|953000000000|52700|1|2021-05-17|15/03/2021|2541.14|753.78|964950000000|964950000000|60100|1|2021-03-03|15/12/2020|-1245.36|325.50|688700000000|688800000000|36800|1|2020-11-12|15/09/2020|151.00|684.41|624050000000|624050000000|28950|1|2020-07-28|15/06/2020|610|1903|668000000000|668160000000|22350|1
2025-04-07 07:41:45|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|178320|KRW|Technology|Communications \u0026 Networking|South Korea|KR7178320008|158||1.08T|1080000000000.0001|18180|578490|-20.93|-36250|18150-18970|19280|56247954|0.61|15.98|1.21T|1210000000000|1696|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39333|3|41000|36000|34|4|32|0.0791|0.0593|-0.0168|-0.7689|0.0617|-10.772|2.5838|2025-05-19|15/03/2025||||332000000000|18180|1|2025-03-19|15/12/2024|||280700000000|354400000000|22550|1|2024-11-14|15/09/2024|1704|1748|314800000000|339550000000|28450|1|2024-08-14|15/06/2024|1063||308900000000|306370000000|26750|1|2024-05-10|15/03/2024|||325700000000|325700000000|26300|1|2024-02-13|15/12/2023|||265300000000|265300000000|19190|1|2023-11-15|15/09/2023|||160400000000|160400000000|17020|1|2023-08-09|15/06/2023|||177200000000|177200000000|15140|1|2023-05-15|15/03/2023|356.63|1105|197900000000|197900000000|17430|1|2023-03-01|15/12/2022|1228|1228|235100000000|235100000000|17040|1|2022-11-14|15/09/2022|252.57||220300000000|220300000000|16050|1|2022-08-16|15/06/2022|-742.6||192150000000|192150000000|16200|1|2022-05-13|15/03/2022|227.57||140100000000|140100000000|17850|1|2022-04-01|15/12/2021|786.77||160200000000|160200000000|19675|1|2021-11-18|15/09/2021|1090.06||173600000000|173600000000|19325|1|2021-08-13|15/06/2021|-44.47||137800000000|137800000000|20450|1|2021-05-14|15/03/2021|2436|1218|134600000000|134600000000|20025|1|2021-03-03|15/12/2020|2514|1257|83200000000|83100000000|20100|1|2020-11-12|15/09/2020|-710.89||86100000000|86100000000|22600|1|2020-08-10|15/06/2020|-548.34||76400000000|76400000000|45700|1
2025-04-07 07:42:07|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000640|KRW|Healthcare|Pharmaceuticals|South Korea|KR7000640003|5530||648.97B|648970000000|98900|11994|-13.6|-128500|97300-100800|100800|6438244|0.08|10.86|1.33T|1330000000000|9282|1679.61|1.67|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|sell|sell|sell|sell|strong_sell|sell|sell|140777|3|145631|135922|46|4|41|0.0038|-0.9782|0.0151|-1.4403|0.0318|9.774|0.9471|2025-05-12|15/03/2025||1652|||98900|1|2025-02-10|15/12/2024||3086|346900000000|317800000000|99600|1|2024-11-01|15/09/2024||3141|356900000000|321000000000|124400|1|2024-08-14|15/06/2024||2332|324500000000|324500000000|118100|1|2024-05-02|15/03/2024||2309|304900000000|304900000000|110500|1|2024-02-01|15/12/2023||1717|302200000000|302200000000|106900|1|2023-10-31|15/09/2023|||172600000000|172600000000|94500|1|2023-07-27|15/06/2023|||284900000000|284900000000|78800|1|2023-05-15|15/03/2023|1645||255500000000||84500|1|2023-02-27|15/12/2022|-3166.77|3371|270200000000|270200000000|97300|1|2022-11-02|15/09/2022|4086|3299|269400000000|269400000000|102000|1|2022-08-16|15/06/2022|1480||261000000000|248200000000|109500|1|2022-05-17|15/03/2022|-617.00|478.93|223300000000|207880000000|102000|1|2022-04-04|15/12/2021|-2956.27|2527|234100000000|209900000000|111500|1|2021-11-18|15/09/2021|10198.00|2086.62|238400000000|214400000000|102000|1|2021-08-17|15/06/2021|131.00|1432|217200000000|219400000000|119500|1|2021-05-17|15/03/2021|131.00|1282|192200000000|195200000000|124500|1|2021-04-05|15/12/2020|22665.76|1167|194600000000|194900000000|105500|1|2020-11-12|15/09/2020|2100.00|2210|207300000000|207300000000|134500|1|2020-08-12|15/06/2020|1050|788.28|200300000000|200300000000|103000|1
2025-04-07 07:42:31|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001680|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7001680008|3916|Daesang Corp|815.4B|815400000000|22150|172024|7.39|-30900|21700-22525|22850|36018248|0.54|8.89|4.26T|4260000000000|2642.68|850|3.72|2025-05-19 00:00:00|2025-05-19|strong_sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|33500|2|34000|33000|47|4|45|-0.0039|-0.224|22.6822|-13.7488|0.0349|-68.2193|0.3244|2025-05-19|15/03/2025||||1085500000000|22150|1|2025-03-19|15/12/2024|||1044600000000|1046750000000|24400|1|2024-11-14|15/09/2024|||1111800000000|1162970000000|18750|1|2024-08-14|15/06/2024|||1054200000000|1054200000000|23700|1|2024-05-13|15/03/2024|||1044500000000|1044500000000|22200|1|2024-04-01|15/12/2023||513.00|990400000000|990430000000|19400|1|2023-11-15|15/09/2023||1064|1123600000000|1123600000000|20650|1|2023-08-15|15/06/2023||1014|1003800000000|1003800000000|18320|1|2023-05-15|15/03/2023|365.25|999.00|989600000000|989600000000|19190|1|2023-03-01|15/12/2022|526.96|304.00|1010700000000|1010380000000|19950|1|2022-11-14|15/09/2022|172.48|1058|1062000000000|1061730000000|21950|1|2022-08-16|15/06/2022|802.6|862.00|1026300000000|1026300000000|23350|1|2022-05-17|15/03/2022|804.00|1109|986800000000|975050000000|24150|1|2022-04-04|15/12/2021|1413.00|574.00|905000000000|905030000000|23000|1|2021-11-18|15/09/2021|619.00|988.00|916400000000|884200000000|23600|1|2021-08-17|15/06/2021|1129.78|1044|831900000000|820430000000|26200|1|2021-05-17|15/03/2021|1129.78|915.00|816600000000|816600000000|29850|1|2021-03-03|15/12/2020|-3.00|433.50|739300000000|747460000000|24900|1|2020-11-12|15/09/2020|1050.00|919.00|836200000000|829230000000|25250|1|2020-08-11|15/06/2020|1474.00|744.33|781900000000|761660000000|26500|1
2025-04-07 07:42:57|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|033270|KRW|Healthcare|Pharmaceuticals|South Korea|KR7033270000|665||282.46B|282460000000|18470|27040|-20.69|-25550|18430-18980|19200|14711269|0.33|15.42|161.44B|161440000000|1260.9|450|2.34|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|4|33|-0.0001|-0.036|-0.0184|0.1626|0.0288|16.0404|1.8155|2025-05-09|15/03/2025|||||18470|1|2025-03-17|15/12/2024|||73180000000|77800000000|19080|1|2024-11-13|15/09/2024||||77100000000|19140|1|2024-08-09|15/06/2024|||74200000000|74200000000|22950|1|2024-05-10|15/03/2024|||73200000000|73200000000|24500|1|2024-03-29|15/12/2023|||71000000000||23900|1|2023-11-15|15/09/2023|||||24650|1|2023-08-11|15/06/2023|||||29550|1|2023-05-12|15/03/2023|930.15||68800000000||22500|1|2023-03-13|15/12/2022|-337||68860000000||21750|1|2022-11-16|15/09/2022|1618.38||65760000000||26100|1|2022-08-12|15/06/2022|991.92||64320000000||26100|1|2022-05-17|15/03/2022|767.35||63590000000||27350|1|2022-04-01|15/12/2021|140||56610000000||44400|1|2021-11-17|15/09/2021|727.36||57130000000||48050|1|2021-08-13|15/06/2021|444||57180000000||54200|1|2021-05-14|15/03/2021|614.87||50110000000||57200|1|2021-03-26|15/12/2020|178.24||56970000000|62300000000|50800|1|2020-11-11|15/09/2020|532.11||54970000000|56300000000|47000|1|2020-08-18|15/06/2020|787.00||50900000000|56900000000|29100|1
2025-04-07 07:43:14|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|210980|KRW|Real Estate|Real Estate Operations|South Korea|KR7210980009|170||147.92B|147920000000|7690|167040|-35.8|-14930|7580-7820|7950|18606091|0.635|3.77|870.88B|870880000000|2296.45|600|7.55|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|11000|1|11000|11000|35|4|33|0.0109|-0.1347|0.0802|-0.6603|0.7311|7.5568|1.1606|2025-05-09|15/03/2025|||||7690|1|2025-03-14|15/12/2024||966.00|685700000000|220000000000|8300|1|2024-11-14|15/09/2024||672.00|62700000000|67000000000|7130|1|2024-08-09|15/06/2024||358.00|58000000000|58000000000|8920|1|2024-05-29|15/03/2024||1902|50600000000|50600000000|12460|1|2024-04-01|15/12/2023||4592|83200000000|83200000000|12200|1|2023-11-07|15/09/2023||27.00|57900000000|57930000000|15190.299804688|1|2023-08-07|15/06/2023||322.00|270900000000|270900000000|11789.5|1|2023-05-12|15/03/2023|115|1103|67600000000|67600000000|13263.099609375|1|2023-03-01|15/12/2022|-534.48|946.00|186750000000|187000000000|11619.400390625|1|2022-11-07|15/09/2022|146.09|307.00|122400000000|122400000000|11647.799804688|1|2022-08-12|15/06/2022|2206.05|-535.00|110100000000|110100000000|15927.099609375|1|2022-05-18|15/03/2022|1263.00|1221|144400000000|144400000000|16465.599609375|1|2022-04-04|15/12/2021|2273.29|1704|362200000000|183800000000|17060.69921875|1|2021-11-18|15/09/2021|2453.00|1009|80700000000|80700000000|30400|1|2021-08-13|15/06/2021|465.00|1330|59300000000|69370000000|37500|1|2021-05-14|15/03/2021|465.00|901.00|288700000000|288700000000|35550|1|2021-03-03|15/12/2020|-828.00|1847|84700000000|84670000000|34800|1|2020-11-12|15/09/2020|1072.00|1713|332000000000|313230000000|43450|1|2020-08-18|15/06/2020|1471|1403|185700000000|161450000000|36500|1
2025-04-07 07:43:23|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|088800|KRW|Technology|Communications \u0026 Networking|South Korea|KR7088800008|72||145.9B|145900000000|620|288941|-69.33|-2355|610-644|645|226194064|1.62|-1.42|145.08B|145080000000|-454|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.001|0.585|-0.1174|-2.7345|0.0021|11.7096|8.5029|2025-05-09|15/03/2025|||||620|1|2025-02-26|15/12/2024|||||761|1|2024-11-14|15/09/2024|||||879|1|2024-08-14|15/06/2024|||||849|1|2024-05-10|15/03/2024|||||2050|1|2024-04-01|15/12/2023|||||2155|1|2023-11-15|15/09/2023|||||1868|1|2023-08-15|15/06/2023|||||2410|1|2023-05-12|15/03/2023|-149||44570000000||3447.1201171875|1|2023-03-01|15/12/2022|-483.84||67630000000|96400000000|4686.4399414062|1|2022-11-14|15/09/2022|83||59600000000|84800000000|4440.2202148438|1|2022-08-16|15/06/2022|-11||61900000000|61900000000|6352.5498046875|1|2022-04-28|15/03/2022|-250.00||54100000000|54100000000|10350|1|2022-04-04|15/12/2021|-486.2||63400000000|125600000000|12250|1|2021-11-11|15/09/2021|21||58250000000|109300000000|13600|1|2021-08-17|15/06/2021|-829.96||58600000000|58600000000|17000|1|2021-05-14|15/03/2021|-829.96||52500000000|52500000000|15650|1|2021-03-23|15/12/2020|-829.96|182.60|59700000000|59600000000|21850|1|2020-11-12|15/09/2020|-312.00|45.90|56600000000|56600000000|24850|1|2020-08-12|15/06/2020|-396|-24.60|85500000000|85500000000|30350|1
2025-04-07 07:43:33|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|090460|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7090460007|1268||402.95B|402950000000|11700|226671|-31.44|-27400|11680-12400|12840|31382211|0.514|6.02|1.75T|1750000000000|2133|250|1.95|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22917|12|31000|18000|36|4|34|0.0092|1.2364|-0.0152|-0.0578|0.1423|3.6656|0.7565|2025-04-30|15/03/2025||136.9||306830000000|11700|1|2025-03-21|15/12/2024|189.54|1140.69|487800000000|498960000000|15060|1|2024-11-14|15/09/2024||1889.44|499200000000|520260000000|14840|1|2024-08-14|15/06/2024|760.27|760.27|468500000000|468500000000|20700|1|2024-05-02|15/03/2024|237.05|237.05|298900000000|298890000000|17450|1|2024-02-05|15/12/2023|471.27|471.27|516650000000|518350000000|18150|1|2023-10-31|15/09/2023|1317.78|1317.78|456000000000|456030000000|18880|1|2023-08-14|15/06/2023||585.50|305300000000|329280000000|24100|1|2023-05-15|15/03/2023|801.39|737.00|313900000000|313920000000|24300|1|2023-03-01|15/12/2022|430.83|998.50|502600000000|502760000000|23650|1|2022-11-30|15/09/2022|2126.88|1390|473200000000|473130000000|26150|1|2022-08-16|15/06/2022|1047.67|39.67|339000000000|339040000000|27950|1|2022-05-03|15/03/2022|940.00|76.33|366200000000|366150000000|26750|1|2022-03-02|15/12/2021|1284.00|916.00|402100000000|402130000000|19250|1|2021-12-01|15/09/2021|148.49|1147|333700000000|333700000000|21100|1|2021-08-17|15/06/2021|-301.28|331.00|162400000000|121900000000|20000|1|2021-05-04|15/03/2021|-301.28|508.50|138800000000|138780000000|17450|1|2021-03-03|15/12/2020|-211.09|1185|231700000000|231760000000|18100|1|2020-12-02|15/09/2020|909|909|236100000000|238270000000|22100|1|2020-09-02|15/06/2020|-309|207|105500000000|102310000000|21300|1
2025-04-07 07:43:50|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|053030|KRW|Healthcare|Pharmaceuticals|South Korea|KR7053030003|582||453.83B|453830000000|12890|918078|1.9|-27300|12800-13650|14250|31847676|0.53|-13.68|130.05B|130050000000.00002|-1126.45|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|27750|2|30000|25500|33|4|31|0.0155|-1.9199|-0.0172|-4.3364|0.0441|-24.0015|3.5084|2025-05-20|15/03/2025||17.57|||12890|1|2025-03-14|15/12/2024|-249.36|57.36||41400000000|15460|1|2024-11-14|15/09/2024|-371.84|-148.29|33600000000|33600000000|18060|1|2024-08-14|15/06/2024|-167.82||30610000000|32400000000|20650|1|2024-05-14|15/03/2024|||29700000000|29700000000|14080|1|2024-03-29|15/12/2023|||35500000000|46500000000|16200|1|2023-11-13|15/09/2023|||31600000000|31600000000|7900|1|2023-08-15|15/06/2023||||46100000000|9800|1|2023-05-16|15/03/2023|262.02||48200000000|48200000000|10660|1|2023-03-01|15/12/2022|-2.65||41500000000|41500000000|10580|1|2022-11-14|15/09/2022|157.79||39500000000|39500000000|11600|1|2022-08-16|15/06/2022|178.97||40400000000|40400000000|15500|1|2022-05-17|15/03/2022|61.00||35900000000|35900000000|14100|1|2022-04-01|15/12/2021|128.85||39800000000|39800000000|16050|1|2021-11-15|15/09/2021|159.00||34100000000|34100000000|14500|1|2021-08-13|15/06/2021|56.00||28590000000|28600000000|19650|1|2021-05-17|15/03/2021|270.00||32630000000||23400|1|2021-03-26|15/12/2020|-159.18||34800000000|34800000000|17900|1|2020-11-16|15/09/2020|135.00||33000000000|33000000000|27350|1|2020-08-18|15/06/2020|180.67||31500000000|31500000000|19850|1
2025-04-07 07:44:29|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|003520|KRW|Healthcare|Pharmaceuticals|South Korea|KR7003520004|574||351.15B|351150000000|1899|147147|-9|-2790|1830-1950|1920|182892471|0.81|37.95|158.79B|158790000000|53.49|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0094|0|0|-0.221|0.0102|-20.0408|5.5467|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1|2024-05-16|15/03/2024|||||2110|1|2024-03-13|15/12/2023|||||2050|1|2023-11-15|15/09/2023|||||2225|1|2023-08-15|15/06/2023|||||2555|1|2023-05-15|15/03/2023|-0.84||54190000000||2865|1|2023-03-15|15/12/2022|-92.92||59570000000||2850|1|2022-11-14|15/09/2022|-11.47||54330000000||2820|1|2022-08-16|15/06/2022|-7.74||52150000000||3615|1|2022-05-17|15/03/2022|-7.95||52330000000||4585|1|2022-04-04|15/12/2021|-9.34||53920000000||5120|1|2021-11-18|15/09/2021|-20.83||49460000000||4575|1|2021-08-17|15/06/2021|-23.46||49040000000||5420|1|2021-05-17|15/03/2021|-9.7||43650000000||6240|1|2021-03-03|15/12/2020|-13.35||50720000000||6450|1|2020-11-12|15/09/2020|-1.62||49970000000||7800|1|2020-09-02|15/06/2020|4.16||50820000000||7630|1|2020-06-03|15/03/2020|10.08||56950000000||5420|1|2020-02-26|15/12/2019|-16.53||53410000000||5270|1
2025-04-07 07:44:46|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|083790|KRW|Healthcare|Pharmaceuticals|South Korea|KR7083790006|75||163.4B|163400000000|2085|131004|-42.98|-3880|1980-2085|2125|76894182|-0.21|-3.18|7.25B|7250000000|-671|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0012|0|0|-0.7239|0.9772|23.8952|80.9187|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1|2022-08-15|15/06/2022|-87||5500000000||4050|1|2022-05-16|15/03/2022|-40.93||8200000000||4605|1|2022-03-21|15/12/2021|-241.03||23220000000||5800|1|2021-11-15|15/09/2021|-11.24||8150000000||6580|1|2021-08-12|15/06/2021|2.96||4260000000||8190|1|2021-05-17|15/03/2021|13.45||6740000000||8280|1|2021-03-23|15/12/2020|-198.5||30220000000||9933.33984375|1|2020-11-16|15/09/2020|359||34160000000||15900|1|2020-08-14|15/06/2020|-43.87||38830000000||10066.669921875|1|2020-05-15|15/03/2020|-130.59||41770000000||8666.669921875|1|2020-03-19|15/12/2019|-779.35||10730000000||5586.669921875|1|2019-11-14|15/09/2019|-104.46||1070000000||9666.669921875|1|2019-08-14|15/06/2019|-81.44||1040000000||8633.33984375|1|2019-05-15|15/03/2019|28.48||1160000000||10633.33984375|1|2019-03-14|15/12/2018|111.38||6030000000||13066.669921875|1|2018-11-14|15/09/2018|-23.87||851400000||18500|1|2018-08-14|15/06/2018|79.23||5970000000||16100|1|2018-05-15|15/03/2018|-42.97||1030000000||19138|1
2025-04-07 07:44:58|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|053800|KRW|Technology|Software \u0026 IT Services|South Korea|KR7053800009|1260||895.81B|895810000000|112000|115956|73.91|-116700|95100-116700|93900|9540000|0.81|19.8|260.57B|260570000000|3763|1300|1.38|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||32|4|24|-0.001|0|0|0.7755|0.029|36.6383|3.4238|2025-02-14|15/12/2024|||||73400|1|2024-11-05|15/09/2024|||||61200|1|2024-07-29|15/06/2024|||||59100|1|2024-04-24|15/03/2024|||||64500|1|2024-02-09|15/12/2023|||||69700|1|2023-10-27|15/09/2023|||||64000|1|2023-07-27|15/06/2023|||||60900|1|2023-05-12|15/03/2023|808.12||51310000000||61700|1|2023-02-09|15/12/2022|1109.97||70100000000||83100|1|2022-11-14|15/09/2022|1027.19||54620000000||65200|1|2022-08-12|15/06/2022|58.81||54230000000||92800|1|2022-05-18|15/03/2022|-565.62||49030000000||108200|1|2022-02-11|15/12/2021|952.31||67270000000||74200|1|2021-10-21|15/09/2021|741||50240000000||76100|1|2021-08-13|15/06/2021|1134||47390000000||69400|1|2021-05-14|15/03/2021|2026.21||42370000000||65800|1|2021-02-08|15/12/2020|432.5||50390000000||84200|1|2020-11-12|15/09/2020|621||42610000000||64600|1|2020-07-22|15/06/2020|679||44780000000||63700|1|2020-05-13|15/03/2020|377||40410000000||56900|1
2025-04-07 07:45:28|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|200130|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7200130003|521||364.24B|364240000000|12420|149843|-18.98|-19970|12320-12590|12800|28456545|0.87|20.62|615.64B|615640000000|620.72|308|2.41|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|31|-0.0023|0.1349|0.0043|0.0605|0.0386|19.7042|1.5974|2025-05-19|15/03/2025|||||12420|1|2025-03-17|15/12/2024|||154500000000|155850000000|12580|1|2024-11-14|15/09/2024|||147400000000|142400000000|11650|1|2024-08-14|15/06/2024|||165900000000||15360|1|2024-05-13|15/03/2024|||||16190|1|2024-02-06|15/12/2023|||148700000000|148700000000|16670|1|2023-11-15|15/09/2023|||139400000000|139400000000|16400|1|2023-08-15|15/06/2023|||156800000000|156800000000|19220|1|2023-05-15|15/03/2023|220.09||137700000000|137700000000|22200|1|2023-03-01|15/12/2022|112.34||136600000000|136600000000|27050|1|2022-11-14|15/09/2022|329.31||131300000000|131300000000|24550|1|2022-08-16|15/06/2022|497.03||146500000000|146500000000|27100|1|2022-05-17|15/03/2022|433.00||140900000000|140900000000|30300|1|2022-02-08|15/12/2021|612.36||144100000000|144100000000|30000|1|2021-11-18|15/09/2021|446.00||151500000000|151500000000|32850|1|2021-08-17|15/06/2021|584.00||146500000000|146500000000|46200|1|2021-05-07|15/03/2021|723.00||173800000000|173800000000|49800|1|2021-03-03|15/12/2020|552.28||157100000000|157200000000|50300|1|2020-11-12|15/09/2020|616.00||146300000000|146300000000|49650|1|2020-08-12|15/06/2020|625.00||174400000000|174420000000|66900|1
2025-04-07 07:45:39|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105630|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7105630008|407||402.1B|402100000000|10070|113773|-51.49|-25350|9750-10150|10210|39382839|0.7|7.81|1.8T|1800000000000|1473.65|500|4.9|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18500|8|25000|15000|45|4|43|0.013|-0.9449|22.4817|1.7452|0.0388|26.4161|0.6214|2025-05-19|15/03/2025||||445070000000|10070|1|2025-03-18|15/12/2024|||404050000000|372550000000|12130|1|2024-11-14|15/09/2024|||533950000000|531730000000|13620|1|2024-08-13|15/06/2024|||448000000000|448000000000|18800|1|2024-05-14|15/03/2024|||411800000000|411870000000|21500|1|2024-03-29|15/12/2023||239.79|355700000000|355850000000|20000|1|2023-11-15|15/09/2023||1119|512000000000|512000000000|22250|1|2023-08-15|15/06/2023||654.99|430200000000|430140000000|21800|1|2023-05-15|15/03/2023|611.23|254.86|410800000000|410830000000|17660|1|2023-02-16|15/12/2022|9.66|451.33|424600000000|426980000000|17350|1|2022-11-14|15/09/2022|748.52|366.00|588300000000|588210000000|15600|1|2022-08-12|15/06/2022|625.01|729.00|611000000000|610840000000|17150|1|2022-05-18|15/03/2022|799.00|1967|581000000000|581090000000|24800|1|2022-04-12|15/12/2021|1996|1996|468800000000|469530000000|27200|1|2021-11-18|15/09/2021|772.00|845.44|416000000000|378350000000|24600|1|2021-08-17|15/06/2021|550.00|80.42|411300000000|393840000000|21000|1|2021-05-14|15/03/2021|550.00|167.52|375600000000|375600000000|25650|1|2021-02-18|15/12/2020|1094.2|222.13|214500000000|431280000000|18350|1|2020-11-12|15/09/2020|1075.00|681.13|636100000000|635760000000|18350|1|2020-08-12|15/06/2020|-405.00|246.92|453600000000|407580000000|12100|1
2025-04-07 07:46:05|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000240|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7000240002|1066||1.4T|1400000000000|14170|107493|-16.02|-21900|13830-14430|14730|94718144|0.9|4.44|1.39T|1390000000000|3702.7|1000|6.79|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18000|1|18000|18000|45|4|34|0.002|0.0586|27.2839|0.185|0.0813|8.8196|3.0138|2025-05-19|15/03/2025|||||14170|1|2025-02-12|15/12/2024|||||15860|1|2024-11-05|15/09/2024|||||17030|1|2024-08-14|15/06/2024|||||15790|1|2024-04-30|15/03/2024|||||15940|1|2024-02-02|15/12/2023|||||17830|1|2023-11-02|15/09/2023|||||12260|1|2023-07-28|15/06/2023|||||11150|1|2023-05-15|15/03/2023|340.9||229400000000||12510|1|2023-02-15|15/12/2022|-537.16|445.00|233300000000|279000000000|13790|1|2022-11-14|15/09/2022|792.64|337.00|284200000000|277000000000|12750|1|2022-08-16|15/06/2022|1050.77|555.00|265000000000|265000000000|13300|1|2022-05-16|15/03/2022|442.63|502.00|269900000000|269900000000|14050|1|2022-02-15|15/12/2021|236.04|306.00|227000000000|227000000000|13450|1|2021-11-05|15/09/2021|653.00|666.00|244000000000|244000000000|17750|1|2021-08-17|15/06/2021|664.00|457.00|231400000000|231400000000|18100|1|2021-05-17|15/03/2021|664.41|402.00|237000000000|211700000000|18800|1|2021-02-10|15/12/2020|763.90|301.00|236500000000|236500000000|20250|1|2020-11-06|15/09/2020|669.00|414.90|221000000000|221000000000|15600|1|2020-08-14|15/06/2020|102.66|556.67|175700000000|175700000000|13700|1
2025-04-07 07:46:34|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|089590|KRW|Industrials|Passenger Transportation Services|South Korea|KR7089590004|2615||546.27B|546270000000|6520|217888|-40.33|-11490|6500-6700|6780|80571111|0.83|27.63|1.94T|1940000000000|246.86|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11000|9|15000|8000|36|4|33|-0.0086|-0.6423|0.0062|-0.0892|0.0859|0.1858|2.6115|2025-08-07|15/06/2025||231.00||449500000000|6520|1|2025-05-19|15/03/2025||451.00||511930000000|6520|1|2025-03-18|15/12/2024||240.00|450400000000|486120000000|7120|1|2024-11-14|15/09/2024||512.00|480000000000|487930000000|8880|1|2024-08-14|15/06/2024||155.00|449000000000|438790000000|8600|1|2024-05-13|15/03/2024||524.50|555200000000|552340000000|11090|1|2024-04-01|15/12/2023||810.00|482000000000|480310000000|11060|1|2023-11-15|15/09/2023||253.00|443000000000|441880000000|10340|1|2023-08-08|15/06/2023||-30.00|373900000000|372370000000|13080|1|2023-05-15|15/03/2023|571.28|-54.00|424900000000|424530000000|13580|1|2023-03-15|15/12/2022|207.65|620.00|299000000000|299000000000|14110|1|2022-11-14|15/09/2022|-1133.26|173.00|194000000000|195130000000|11750|1|2022-08-16|15/06/2022|-1133.51|-114.12|126000000000|125800000000|13164.78125|1|2022-05-18|15/03/2022|-1326.44|-514.92|81000000000|81050000000|17414.171875|1|2022-02-16|15/12/2021|-1172.88|86.67|88000000000|87980000000|16039.400390625|1|2021-11-11|15/09/2021|-2161.00|-673.96|68200000000|68100000000|17747.5|1|2021-08-13|15/06/2021|-1457.00|-184.27|75000000000|75020000000|18243.69921875|1|2021-05-17|15/03/2021|-2065.00|338.24|41800000000|41880000000|24500|1|2021-02-15|15/12/2020|-360.00|612.13|52200000000|52200000000|17328|1|2020-11-12|15/09/2020|-2228.00|1072|59600000000|59600000000|12906|1
2025-04-07 07:46:44|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|003850|KRW|Healthcare|Pharmaceuticals|South Korea|KR7003850005|1533||705.29B|705290000000|7980|122691|-31.19|-12870|7920-8190|8400|83962917|0.53|8.54|1.02T|1020000000000|1019.69|100|1.19|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15000|1|15000|15000|41|4|39|0.0117|-0.6456|24.5421|0.6608|0.0367|24.0907|2.2836|2025-05-09|15/03/2025|||||7980|1|2025-03-28|15/12/2024||||292400000000|9190|1|2024-11-14|15/09/2024|||260400000000|260400000000|10560|1|2024-08-14|15/06/2024|||255600000000|256800000000|10490|1|2024-04-30|15/03/2024|||233600000000|233600000000|11220|1|2024-01-29|15/12/2023|||231200000000|231200000000|12570|1|2023-10-26|15/09/2023|||208300000000|208300000000|9520|1|2023-07-28|15/06/2023|||216300000000|216300000000|7920|1|2023-05-17|15/03/2023|172.35||203800000000|203800000000|8540|1|2023-03-31|15/12/2022|-96.24||201500000000|201500000000|8620|1|2022-10-24|15/09/2022|332.19||189800000000|190690000000|10100|1|2022-08-16|15/06/2022|229.15||182500000000|182500000000|11250|1|2022-04-26|15/03/2022|170.00||178600000000|175930000000|12950|1|2022-04-01|15/12/2021|84.19||163700000000|161050000000|13250|1|2021-11-18|15/09/2021|316.00||158300000000|158300000000|14000|1|2021-08-13|15/06/2021|326.41||141900000000|141900000000|18400|1|2021-05-14|15/03/2021|400.30||139850000000|144500000000|18795.30078125|1|2021-03-26|15/12/2020|89.82||138400000000|133300000000|17490.599609375|1|2020-11-12|15/09/2020|168.00||154800000000|151180000000|11826.099609375|1|2020-07-28|15/06/2020|147.45||134500000000|134500000000|11974.400390625|1
2025-04-07 07:47:01|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|058820|KRW||||KR7058820002|||290.98B|290980000000|1995|609611|-8.68|-2525|1972-2040|2095|138892244|0.66|389.8|99.1B|99100000000|19|||0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||25|4|24|0.0041|0|0|-7.5894|0.0396|-93.6717|9.5521|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1|2022-11-10|15/09/2022|32.45||21200000000||2160|1|2022-08-12|15/06/2022|-0.26||20140000000||2840|1|2022-05-13|15/03/2022|1.36||19060000000||3000|1|2022-03-17|15/12/2021|1.2||17860000000||3350|1|2021-11-12|15/09/2021|13||18510000000||3620|1|2021-08-13|15/06/2021|-0.48||17320000000||4765|1|2021-05-14|15/03/2021|9.31||15780000000||4430|1|2021-03-18|15/12/2020|-17.7||16860000000||4570|1|2020-11-12|15/09/2020|4.1||17110000000||4670|1|2020-08-14|15/06/2020|6.37||15950000000||4515|1|2020-05-15|15/03/2020|10.03||14550000000||4280|1|2020-03-18|15/12/2019|2.56||16020000000||3195|1|2019-11-14|15/09/2019|8.88||15040000000||4445|1|2019-08-14|15/06/2019|9.73||14440000000||2595|1|2019-05-15|15/03/2019|4.61||13130000000||4590.3999023438|1|2019-03-21|15/12/2018|37.25||13430000000||4455.5|1|2018-11-14|15/09/2018|-3.51||12340000000||4242|1|2018-08-14|15/06/2018|13.13||12540000000||3795|1
2025-04-07 07:47:25|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|064960|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7064960008|576||636.38B|636380000000|26000|79613|-43.16|-50300|25150-26700|26700|23834272|1.01|5.78|968.9B|968900000000|4298.75|850|3.18|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|sell|neutral|sell|strong_sell|sell|sell|strong_sell|29889|9|35000|25000|45|4|42|0.0034|-1.173|22.7338|-0.4111|0.0005|21.1784|1.0607|2025-08-06|15/06/2025||862.93||265000000000|26000|1|2025-05-07|15/03/2025||769.32||243000000000|26000|1|2025-02-20|15/12/2024|1234.55|1882.59|285800000000|282000000000|27900|1|2024-10-24|15/09/2024|1509.5|1509.5|220800000000|239800000000|46300|1|2024-07-26|15/06/2024|931.51|1500.83|240300000000|250050000000|43750|1|2024-04-24|15/03/2024|921.05|1842.1|221950000000|221950000000|45950|1|2024-02-29|15/12/2023|-36.23|-72.45|284800000000|284900000000|44650|1|2023-10-26|15/09/2023|979.99|1959.97|275000000000|275000000000|43000|1|2023-07-27|15/06/2023|1802.21|1802.21|289000000000|289000000000|48950|1|2023-05-11|15/03/2023|1075.13|2150.26|286000000000|285960000000|49800|1|2023-03-02|15/12/2022|244|487.99|337000000000|336600000000|48300|1|2022-11-10|15/09/2022|1142.42|2284.83|273000000000|273130000000|43950|1|2022-08-11|15/06/2022|770.8|1541.59|219000000000|219000000000|41600|1|2022-05-12|15/03/2022|834.95|1669.89|216000000000|216000000000|44650|1|2022-02-18|15/12/2021|606.73|1213.45|252000000000|251900000000|43050|1|2021-11-05|15/09/2021|777.17|1549.68|211000000000|211330000000|50700|1|2021-08-10|15/06/2021|347.68|697.67|222000000000|242360000000|59200|1|2021-05-31|15/03/2021|1007.91|1176.73|257000000000|252840000000|64400|1|2021-03-03|15/12/2020|228.96|453.98|273050000000|277050000000|64200|1|2020-11-06|15/09/2020|598.97|1196.43|259000000000|256320000000|55000|1
2025-04-07 07:47:31|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001820|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7001820000|615||249.86B|249860000000|23100|47810|-36.53|-54500|23050-24200|24350|10261000|1.28|12.27|295.41B|295410000000|2126.98|500|2.05|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40667|3|42000|40000|35|4|33|0.0019|0.0659|-0.0086|-2.2383|0.0201|-30.7442|1.8712|2025-05-19|15/03/2025||993.00|||23100|1|2025-03-13|15/12/2024||553.00||77100000000|27700|1|2024-11-14|15/09/2024||1115||80200000000|28200|1|2024-08-14|15/06/2024||898.00|76500000000|76500000000|39200|1|2024-05-14|15/03/2024||797.00|73600000000|73600000000|50300|1|2024-03-29|15/12/2023||630.00|63400000000|63400000000|33300|1|2023-11-15|15/09/2023||739.00|74700000000|74700000000|36100|1|2023-08-15|15/06/2023||675.00|77400000000|77400000000|40600|1|2023-05-15|15/03/2023||579.00|65300000000|65300000000|42550|1|2023-03-01|15/12/2022|437.64|267.00|67700000000|67700000000|44850|1|2022-11-14|15/09/2022|776.42|1013|60200000000|70800000000|34600|1|2022-08-16|15/06/2022|892.94|754.00|66970000000|74600000000|43950|1|2022-05-17|15/03/2022|733.00|663.00|67600000000|67600000000|50700|1|2022-02-09|15/12/2021|-19.00|476.00|59500000000|59500000000|60400|1|2021-11-18|15/09/2021|1121.00|856.50|74500000000|74500000000|57300|1|2021-08-17|15/06/2021|812.00|863.50|69100000000|65600000000|60400|1|2021-05-17|15/03/2021|812.00|880.00|63300000000|66600000000|60100|1|2021-03-03|15/12/2020|726.00|500.00|67400000000|67400000000|70300|1|2020-11-12|15/09/2020|726.00|1264|65400000000|65600000000|53900|1|2020-08-18|15/06/2020|765.00|510.00|49700000000|49700000000|59700|1
2025-04-07 07:47:43|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|108670|KRW|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|South Korea|KR7108670001|2824|LX Hausys Ltd|274.96B|274960000000|27750|24300|-29.39|-50000|27550-28400|28700|9979732|1.43|6.76|3.57T|3570000000000|4435|1000|3.48|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|41000|4|42000|40000|45|4|43|0.0043|3.0954|0.0204|-1.1455|0.023|-4.6271|0.2719|2025-05-19|15/03/2025||||758500000000|27750|1|2025-02-06|15/12/2024|||889000000000|881250000000|29950|1|2024-11-14|15/09/2024|||890100000000|880350000000|35300|1|2024-08-14|15/06/2024|||941900000000|941950000000|41850|1|2024-04-24|15/03/2024|||849500000000|849500000000|38900|1|2024-01-31|15/12/2023|||883000000000|882900000000|39150|1|2023-11-08|15/09/2023|||864100000000|864100000000|40650|1|2023-07-27|15/06/2023|||938250000000|938250000000|54800|1|2023-05-15|15/03/2023|515.88||840400000000|840400000000|41400|1|2023-02-02|15/12/2022|-7391.79|1769|887200000000|887200000000|38750|1|2022-11-14|15/09/2022|1180.03|1643|914000000000|914100000000|35600|1|2022-08-16|15/06/2022|-4722.57|760.00|948500000000|948500000000|48600|1|2022-04-27|15/03/2022|-224.25|909.00|861000000000|861200000000|58800|1|2022-01-27|15/12/2021|-1241.21|-270.00|921000000000|921000000000|54400|1|2021-11-11|15/09/2021|351.29|1298|868000000000|868000000000|67000|1|2021-08-17|15/06/2021|-1547.30|1694|901000000000|901000000000|89100|1|2021-05-17|15/03/2021|3743.21|585.00|774000000000|774000000000|104000|1|2021-01-27|15/12/2020|-15477.78|837.00|823000000000|783330000000|88800|1|2020-10-27|15/09/2020|5376.00|931.00|771000000000|753380000000|66300|1|2020-07-30|15/06/2020|513.31|354.00|720000000000|720000000000|63000|1
2025-04-07 07:48:03|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|007570|KRW|Healthcare|Pharmaceuticals|South Korea|KR7007570005|637|Ilyang Pharm|183.74B|183740000000|9870|40958|-29.8|-15550|9780-10080|10200|18013413|0.65|18.31|268.86B|268860000000|557|150|1.47|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|27|-0.0144|-0.8985|76.5784|-95.2689|0.027|-39609.7116|1.8496|2025-05-09|15/03/2025|||||9870|1|2025-03-13|15/12/2024|||||10780|1|2024-11-14|15/09/2024|||||11600|1|2024-08-14|15/06/2024|||||14930|1|2024-05-14|15/03/2024|||||13870|1|2024-04-01|15/12/2023|||||14330|1|2023-11-13|15/09/2023|||||14480|1|2023-08-15|15/06/2023|||||17380|1|2023-05-15|15/03/2023|161.15||80320000000||17430|1|2023-03-01|15/12/2022|61.99||101100000000||18560|1|2022-11-14|15/09/2022|429.13||113900000000||18450|1|2022-08-16|15/06/2022|238.86||83140000000||23800|1|2022-05-17|15/03/2022|-0.10||85700000000||23700|1|2022-03-02|15/12/2021|-0.10||106800000000||25100|1|2021-11-01|15/09/2021|-0.10||100900000000||29800|1|2021-08-13|15/06/2021|-0.10||81560000000||34750|1|2021-05-13|15/03/2021|-0.10||82090000000||38400|1|2021-03-03|15/12/2020|-0.10||86980000000||50300|1|2020-11-02|15/09/2020|-0.10||102600000000||71100|1|2020-08-18|15/06/2020|-0.10||82070000000||81300|1
2025-04-07 07:48:24|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|000070|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7000070003|510|Samyang Holdings|435.73B|435730000000|54000|14252.31|-23|-87900|53600-55300|56300|7739518|0.82|15.61|3.55T|3550000000000|3651|3500|6.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|31|-0.0007|-0.102|74.8334|-6.5717|-0.003|-63.6719|0.2897|2024-11-14|15/09/2024|||||66900|1|2024-08-14|15/06/2024|||||68800|1|2024-05-14|15/03/2024|||||67600|1|2024-02-28|15/12/2023|||||70700|1|2023-11-15|15/09/2023|||||68600|1|2023-08-15|15/06/2023|||||69500|1|2023-05-15|15/03/2023|2494.43||795200000000||72800|1|2023-03-01|15/12/2022|193.93||793600000000||78800|1|2022-11-14|15/09/2022|584.7||838000000000||68800|1|2022-08-16|15/06/2022|3636.56||862800000000||76100|1|2022-05-16|15/03/2022|-2746.04||822300000000||81600|1|2022-03-02|15/12/2021|-2746.04||800000000000||83100|1|2021-11-11|15/09/2021|-2746.04||821400000000||99100|1|2021-08-17|15/06/2021|-2746.04||785200000000||113000|1|2021-05-17|15/03/2021|-2746.04||700700000000||120000|1|2021-03-03|15/12/2020|-2746.04||649400000000||88800|1|2020-11-12|15/09/2020|-2746.04||645100000000||64300|1|2020-08-11|15/06/2020|1885||579500000000||72000|1|2020-06-03|15/03/2020|-2746.04||597300000000||58200|1|2020-02-26|15/12/2019|-2746.04|1597|628000000000|608000000000|51100|1
2025-04-07 07:48:32|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|272450|KRW|Industrials|Passenger Transportation Services|South Korea|KR7272450008|30||482.85B|482850000000|8770|162860|-36.06|-14270|8700-9180|9250|52200000|0.65|6.55|1.01T|1010000000000|1482.3|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14714|7|18000|11000|34|4|32|-0.0744|12.9557|-0.0046|-0.0574|0.0727|15.3038|1.7638|2025-05-19|15/03/2025||1360||412780000000|8770|1|2025-03-18|15/12/2024||305.00|358000000000|348530000000|9580|1|2024-11-08|15/09/2024||599.00|365000000000|363890000000|11330|1|2024-08-14|15/06/2024||138.00|308000000000|313510000000|9500|1|2024-05-22|15/03/2024||811.00|430000000000|430100000000|12590|1|2024-03-12|15/12/2023||253.00|343000000000|343040000000|11870|1|2023-11-15|15/09/2023||481.00|322000000000|322100000000|11220|1|2023-08-16|15/06/2023||25.00|259000000000|259000000000|15190|1|2023-05-22|15/03/2023|1138.27|806.00|352750000000|352170000000|15060|1|2023-03-14|15/12/2022|830.41|-241.00|225000000000|225000000000|16100|1|2022-11-14|15/09/2022|-821|-53.00|175000000000|175000000000|14400|1|2022-08-12|15/06/2022|-583|-478.00|126000000000|126080000000|15300|1|2022-05-17|15/03/2022|-625.00|-707.00|68000000000|68000000000|17150|1|2022-04-04|15/12/2021|1084.50|-791.50|79000000000|79050000000|19900|1|2021-11-18|15/09/2021|-1330.00|-629.31|61000000000|61000000000|19050|1|2021-08-17|15/06/2021|-1377.00|54.15|63000000000|63000000000|19800|1|2021-05-17|15/03/2021|-1387.00|980.91|43950000000|43940000000|23176|1|2021-03-03|15/12/2020|-957.00|-580.00|51100000000|51100000000|20037.5|1|2020-11-12|15/09/2020|-1416.02|979.00|53750000000|53750000000|10574|1|2020-08-12|15/06/2020|-1557.00|-1022|23100000000|26570000000|8416.900390625|1
2025-04-07 07:48:41|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|383800|KRW|Financials|Investment Holding Companies|South Korea|KR7383800000|0|LX Holdings Corp|484.99B|484990000000|6030|115123.66|-13.06|-7350|5970-6200|6210|77690549|0.46|3.01|194.51B|194510000000|2063|290|4.67|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|9150|2|10000|8300|16|4|14|0.0049|0|-0.1651|0.0623|0.8529|1.1133|5.3971|2025-05-19|15/03/2025|||||6030|1|2025-03-14|15/12/2024||||47000000000|6560|1|2024-11-14|15/09/2024|||11000000000|63000000000|6760|1|2024-08-12|15/06/2024|||56000000000|56000000000|7050|1|2024-05-13|15/03/2024|||57000000000|57000000000|6970|1|2024-02-06|15/12/2023||||65000000000|7590|1|2023-11-09|15/09/2023||||45000000000|7150|1|2023-08-07|15/06/2023||||55000000000|7960|1|2023-05-15|15/03/2023|||71000000000|71000000000|8420|1|2023-03-01|15/12/2022|-240.66||5000000000|5000000000|8530|1|2022-11-14|15/09/2022|778.14||69950000000||8970|1|2022-08-16|15/06/2022|689.14||77860000000||8740|1|2022-05-16|15/03/2022|963.36||84150000000||9720|1|2022-03-18|15/12/2021|537.36||55890000000||9730|1|2021-11-15|15/09/2021|931.35||84110000000||8670|1|2021-08-17|15/06/2021|377.21||45810000000||10350|1||||
2025-04-07 07:48:53|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|214150|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7214150005|394||3.98T|3980000000000|55800|523908|59.67|-71500|55600-60700|60700|65501336|0.62|38.63|242.94B|242940000000|1517|257|0.42|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|70000|14|81000|61000|33|4|0|0|0.1367|0.0067|0|0|0|0|2025-05-08|15/03/2025||467.82||76010000000|||2025-02-13|15/12/2024|438.43|363.06|74400000000|70330000000|||2024-11-07|15/09/2024|254.45|407.33|59400000000|59330000000|||2024-08-14|15/06/2024|415.31|397.74|58700000000|58700000000|||2024-05-08|15/03/2024|407.66|407.66|50400000000|50350000000|||2024-02-14|15/12/2023|242.37|242.37|47000000000|47000000000|||2023-11-07|15/09/2023|327.12|327.12|48200000000|48200000000|||2023-08-11|15/06/2023|286.52|286.52|45900000000|45930000000|||2023-05-15|15/03/2023|289.92|289.92|39000000000|39000000000|||2023-03-30|15/12/2022|464.34|270.38|40500000000|40500000000|||2022-11-11|15/09/2022|288.9|288.9|33300000000|33300000000|||2022-08-16|15/06/2022|213.13|213.13|32700000000|32700000000|||2022-05-17|15/03/2022|198.05|198.05|35400000000|35400000000|||2022-02-15|15/12/2021|135.49|135.49|25300000000|25300000000|||2021-11-17|15/09/2021|193.00|151.5|24500000000|25130000000|||2021-08-13|15/06/2021|186.03|135.14|29500000000|29500000000|||2021-05-13|15/03/2021|147.73|141.00|21300000000|21300000000|||2021-04-01|15/12/2020|203.41|181.00|20900000000|20600000000|||2020-11-11|15/09/2020|136.41|195.00|19600000000|19600000000|||2020-08-18|15/06/2020|176.00|159.00|14600000000|17250000000||
2025-04-07 07:49:38|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|005880|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7005880000|195||496.27B|496270000000|1423|2061218.88|-22.5|-2985|1422-1501|1545|321209950|1.5|3.01|1.75T|1750000000000|508|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2467|3|2600|2200|36|2|34|0.002|3.3602|0.0069|-0.1809|0.0535|7.6088|3.8636|2025-05-19|15/03/2025||83.00||326700000000|1423|1|2025-03-20|15/12/2024||379.00|404800000000|396870000000|1700|1|2024-11-14|15/09/2024||-31.50|419000000000|409600000000|1709|1|2024-08-14|15/06/2024||-37.50|408250000000|408250000000|2050|1|2024-05-13|15/03/2024||-2.50|515200000000|515130000000|2200|1|2024-02-13|15/12/2023||198.00|363000000000|363000000000|2105|1|2023-11-15|15/09/2023||-18.00|336300000000|336300000000|1641|1|2023-08-15|15/06/2023||-33.00|344000000000|344000000000|1875|1|2023-05-15|15/03/2023|119.65|-79.00|354700000000|354800000000|2010|1|2023-02-13|15/12/2022|-88.95|105.00|392850000000|392700000000|2290|1|2022-11-14|15/09/2022|215|221.50|351700000000|351700000000|2090|1|2022-08-16|15/06/2022|180.61|128.00|429000000000|429030000000|2540|1|2022-05-18|15/03/2022|200.00|67.00|349800000000|349870000000|3000|1|2022-02-15|15/12/2021|156.44|42.00|350000000000|350000000000|2525|1|2021-11-18|15/09/2021|428.00|92.20|310000000000|290300000000|2670|1|2021-08-17|15/06/2021|210.00|15.84|268400000000|207300000000|2885|1|2021-05-14|15/03/2021|210.00|894.50|219300000000|221200000000|3455|1|2021-02-15|15/12/2020|25.43|47.00|222200000000|222000000000|3250|1|2020-11-12|15/09/2020|38.00|1314|220400000000|249900000000|2180.4499511719|1|2020-08-12|15/06/2020|1648.00|1006|210800000000|210800000000|1546.8199462891|1
2025-04-07 07:49:47|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|025900|KRW|Basic Materials|Paper \u0026 Forest Products|South Korea|KR7025900002|714||408.93B|408930000000|8200|617493|-62.48|-22520|8200-8570|8940|45741078|0.92|-36.53|917.98B|917980000000|-268|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10000|1|10000|10000|35|4|33|-0.0261|0.1346|-0.0091|-0.8577|0.0125|-3.3721|1.6536|2025-05-19|15/03/2025||||230200000000|8200|1|2025-03-20|15/12/2024|||239000000000|223300000000|10340|1|2024-11-14|15/09/2024|||224200000000|225100000000|9200|1|2024-08-14|15/06/2024|||225400000000|237900000000|13130|1|2024-05-13|15/03/2024|||229400000000|229400000000|19380|1|2024-04-01|15/12/2023|||245600000000|245600000000|22560|1|2023-11-15|15/09/2023|||258500000000|258500000000|25240|1|2023-08-15|15/06/2023|||246200000000|246200000000|14760|1|2023-05-15|15/03/2023|-628.3||224000000000|224000000000|45800|1|2023-03-01|15/12/2022|-226.87|1162|261250000000|261250000000|22720|1|2022-11-14|15/09/2022|482.59|1216|279100000000|279100000000|69100|1|2022-08-16|15/06/2022|731|869.00|278200000000|278200000000|76600|1|2022-05-17|15/03/2022|-1007.53|897.00|283000000000|283000000000|33880|1|2022-04-04|15/12/2021|-1007.53|574.00|271800000000|271800000000|78400|1|2021-11-18|15/09/2021|1216.00|543.00|219100000000|201900000000|112600|1|2021-08-17|15/06/2021|867.00|392.00|231500000000|241250000000|81800|1|2021-05-17|15/03/2021|866.91|350.00|208550000000|207000000000|70200|1|2021-03-22|15/12/2020|456|288.00|191000000000|190130000000|50300|1|2020-11-12|15/09/2020|508.00|265.00|190700000000|189530000000|37350|1|2020-08-12|15/06/2020|-81.00|236.00|179900000000|188350000000|50200|1
2025-04-07 07:49:57|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|011930|KRW|Industrials|Professional \u0026 Commercial Services|South Korea|KR7011930005|491||241.23B|241230000000|1110|822059|-52.62|-2450|1114-1184|1185|203565999|0.9|-17.03|582.3B|582300000000|-69.18|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1800|1|1800|1800|36|2|31|-0.0119|0|-0.1109|-0.1675|0.0835|6.1065|1.2977|2025-05-19|15/03/2025||-680.00||139600000000|1110|1|2025-02-06|15/12/2024|||152900000000|152900000000|1180|1|2024-11-08|15/09/2024|||142200000000|112300000000|1354|1|2024-08-14|15/06/2024|||145300000000|145300000000|1702|1|2024-05-16|15/03/2024|||134100000000|134100000000|2250|1|2024-02-06|15/12/2023|||168700000000|168700000000|1947|1|2023-11-09|15/09/2023||||211100000000|2025|1|2023-08-15|15/06/2023|||159900000000|149100000000|2710|1|2023-05-15|15/03/2023|||121300000000|121300000000|2025|1|2023-02-03|15/12/2022|116.27||194500000000|194500000000|1837|1|2022-11-14|15/09/2022|29.95||155600000000|155600000000|2050|1|2022-08-16|15/06/2022|35.76||176100000000||2415|1|2022-05-17|15/03/2022|-106.23||137900000000||1780|1|2022-02-14|15/12/2021|-106.23||169600000000||1820|1|2021-11-18|15/09/2021|-106.23||110200000000||2125|1|2021-08-17|15/06/2021|-106.23||99100000000||2425|1|2021-05-17|15/03/2021|-106.23||75560000000||2930|1|2021-02-11|15/12/2020|62.67||482400000000||3065|1|2020-11-12|15/09/2020|18.00||138600000000||3765|1|2020-08-11|15/06/2020|11.00||126200000000||1365|1
2025-04-07 07:50:05|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|003230|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7003230000|1877||5.97T|5970000000000|782000|67763|255.3|-958000|748000-799000|800000|7458128|-0.06|23.91|1.73T|1730000000000|36468.31|3300|0.41|2025-05-19 00:00:00|2025-05-19|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1022583|13|1200000|860000|34|4|32|-0.002|-3.364|0.0066|-0.6154|0.0486|9.86|1.2928|2025-05-19|15/03/2025||||491810000000|782000|1|2025-03-18|15/12/2024|||479000000000|439870000000|926000|1|2024-11-14|15/09/2024|||439000000000|423750000000|542000|1|2024-08-14|15/06/2024|||424400000000|424320000000|567000|1|2024-05-13|15/03/2024|||385700000000|385810000000|325500|1|2024-04-01|15/12/2023|||326700000000|326800000000|210500|1|2023-11-15|15/09/2023|||335200000000|335150000000|210000|1|2023-08-15|15/06/2023|||285400000000|285270000000|176900|1|2023-05-15|15/03/2023|||245600000000|245730000000|113700|1|2023-04-03|15/12/2022|300.54||240000000000|240000000000|119200|1|2022-11-14|15/09/2022|4145||212000000000|211750000000|107500|1|2022-08-12|15/06/2022|3730||196200000000|196200000000|112000|1|2022-05-17|15/03/2022|2443.00||202000000000|202000000000|96400|1|2022-02-08|15/12/2021|2360.01|13214|192900000000|192900000000|90800|1|2021-11-18|15/09/2021|1978.00|-1099|161700000000|158400000000|80800|1|2021-08-17|15/06/2021|1410.00|-788.62|147600000000|172830000000|87800|1|2021-05-17|15/03/2021|1733.00|-589.44|140000000000|140000000000|95500|1|2021-03-03|15/12/2020|649.04|2137|151000000000|166700000000|88000|1|2020-11-12|15/09/2020|2278.00|2250|167100000000|166500000000|100000|1|2020-08-12|15/06/2020|2965.00|2686.44|174100000000|168130000000|123000|1
2025-04-07 07:50:14|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|084850|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7084850007|310||220.96B|220960000000|10120|65353.19|-48.64|-28900|9980-10400|10680|20688721|0.86|205.71|647.91B|647910000000|58.79|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21500|4|30000|17000|26|4|24|-0.0455|-0.5433|-0.0347|-0.5201|0.1108|21.6667|1.8213|2025-05-09|15/03/2025||-20.00|||10120|1|2025-03-18|15/12/2024||365.00|179000000000|183400000000|12340|1|2024-11-14|15/09/2024||453.00|187300000000|224100000000|16180|1|2024-08-14|15/06/2024||123.00|143400000000|143400000000|18550|1|2024-05-17|15/03/2024||-169.00|138600000000|138600000000|24150|1|2024-03-20|15/12/2023||307.00|164400000000|164400000000|21500|1|2023-11-13|15/09/2023||239.00||240200000000|20950|1|2023-08-15|15/06/2023||-79.00||155600000000|22950|1|2023-05-15|15/03/2023||440.00||200400000000|25050|1|2023-02-22|15/12/2022|-818.9|737.00|158600000000|214900000000|28750|1|2022-11-30|15/09/2022|395.76|584.00|179100000000|179100000000|30500|1|2022-08-16|15/06/2022|-295.83|196.00|133600000000|133600000000|34600|1|2022-05-13|15/03/2022|-148|488.00|117200000000|142000000000|32950|1|2022-02-23|15/12/2021|334.16|629.00|211100000000|211100000000|34150|1|2021-12-01|15/09/2021|119.00|740.00|167300000000|167300000000|40450|1|2021-08-13|15/06/2021|-246.00|-51.00|67300000000|67300000000|45200|1|2021-05-14|15/03/2021|53.00|138.00|67200000000|67200000000|42300|1|2021-02-24|15/12/2020|136.51||135200000000|135200000000|47850|1|2020-12-02|15/09/2020|145.00||109600000000|109600000000|51500|1|2020-11-13|15/09/2019|1236||142100000000||56000|1
2025-04-07 07:50:25|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|022100|KRW|Technology|Software \u0026 IT Services|South Korea|KR7022100002|2500||3.67T|3670000000000|23300|3076167|-47.45|-47750|22850-23900|24200|151822519|1.39|40.18|1.47T|1470000000000|579.87|125|0.52|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|buy|strong_sell|strong_sell|neutral|sell|17200|1|17200|17200|36|4|34|-0.0146|-0.9119|-0.0306|-0.509|0.0564|15.5858|1.5103|2025-05-09|15/03/2025|||||23300|1|2025-02-03|15/12/2024|||361600000000|652200000000|18850|1|2024-10-30|15/09/2024||||457800000000|28200|1|2024-08-14|15/06/2024||||497100000000|26250|1|2024-04-25|15/03/2024|||440000000000|440000000000|43300|1|2024-01-31|15/12/2023||||382100000000|55500|1|2023-10-24|15/09/2023||||312800000000|50600|1|2023-07-18|15/06/2023||||264200000000|26350|1|2023-05-15|15/03/2023|168.51||406600000000|356900000000|11720|1|2023-03-10|15/12/2022|24.12||442200000000||6990|1|2022-11-17|15/09/2022|97.38||239500000000||6490|1|2022-08-12|15/06/2022|78.7||238100000000||6150|1|2022-05-18|15/03/2022|124.17||232900000000||5970|1|2022-01-27|15/12/2021|124.17|164.00|277900000000|247500000000|5900|1|2021-11-18|15/09/2021|-61.00|51.73|214000000000|197100000000|6370|1|2021-08-13|15/06/2021|-62.00|127.45|185600000000|185600000000|7620|1|2021-04-26|15/03/2021|-93.00|42.86|256800000000|256800000000|7590|1|2021-01-28|15/12/2020|-122.24|59.00|238600000000|238600000000|8550|1|2020-11-12|15/09/2020|57.00|39.33|233900000000|233930000000|6990|1|2020-08-12|15/06/2020|66.09|156.92|223800000000|223800000000|4500|1
2025-04-07 07:50:34|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|001800|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7001800002|0||982.96B|982960000000|16050|122019|10.09|-17090|15450-16150|16340|60156653|0.12|6.12|3.2T|3200000000000|2670.3|800|4.9|2025-04-07 00:00:00|2025-04-07|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|130000|1|130000|130000|46|4|41|-0.0212|-0.8512|-0.0453|-0.0153|8.0744|13.7542|146.0998|2025-05-19|15/03/2025|||||16050|1|2025-04-07|15/12/2024||||883040000000|16340|1|2024-11-18|15/09/2024||||843330000000|16020|1|2024-08-14|15/06/2024||||761900000000|15590|1|2024-05-13|15/03/2024|||||14870|1|2024-04-01|15/12/2023||||886750000000|14000|1|2023-11-15|15/09/2023||||868210000000|15900|1|2023-08-15|15/06/2023||||711460000000|15370|1|2023-05-15|15/03/2023|419.51||676200000000|742330000000|16250|1|2023-03-15|15/12/2022|548.57||868500000000||15380|1|2022-11-14|15/09/2022|433.07||771300000000||14600|1|2022-08-16|15/06/2022|318.04||633700000000||15150|1|2022-05-17|15/03/2022|411.95||661100000000||14250|1|2022-04-04|15/12/2021|362.23||650400000000||14050|1|2021-11-17|15/09/2021|574.86||652400000000||16100|1|2021-08-17|15/06/2021|157.76||504900000000||16000|1|2021-05-17|15/03/2021|334.5||607300000000||17950|1|2021-04-05|15/12/2020|235.15||587100000000|593500000000|14500|1|2020-11-11|15/09/2020|379.63||611300000000|611300000000|13450|1|2020-08-12|15/06/2020|290.93||515100000000|515100000000|13200|1
2025-04-07 07:50:44|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|241590|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7241590009|5||452.6B|452600000000|7240|351157|0.55|-12000|7100-7490|7470|60589276|0.78|19.17|1.61T|1610000000000|546.44|45|0.6|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14500|6|16000|12000|36|4|33|0.0044|-2.3862|-0.0089|-2.6084|0.0621|-14.8368|0.66|2025-08-08|15/06/2025||||481150000000|7240|1|2025-05-09|15/03/2025||||427400000000|7240|1|2025-03-17|15/12/2024|||486250000000|461070000000|8220|1|2024-11-14|15/09/2024|||386000000000|373480000000|9000|1|2024-08-09|15/06/2024|||392000000000|392280000000|7600|1|2024-05-10|15/03/2024|||345400000000|345320000000|8740|1|2024-03-15|15/12/2023|||325200000000|325130000000|7600|1|2023-11-14|15/09/2023|||261300000000|261230000000|8100|1|2023-08-11|15/06/2023|||321900000000|321900000000|9120|1|2023-05-12|15/03/2023|26.92||305400000000|305400000000|7970|1|2023-03-01|15/12/2022|-499.57||386200000000|386180000000|9320|1|2022-11-16|15/09/2022|63.75||439200000000|439200000000|10350|1|2022-08-12|15/06/2022|178.26||452200000000|452200000000|12150|1|2022-05-18|15/03/2022|50.60||376000000000|376100000000|16650|1|2022-04-01|15/12/2021|-81.21|1109|336900000000|318900000000|15350|1|2021-11-17|15/09/2021|-258.00|-31.00|195000000000|273630000000|17750|1|2021-08-13|15/06/2021|140.00|-36.00|303800000000|303800000000|16150|1|2021-05-14|15/03/2021|63.00|-36.00|303100000000|303100000000|20650|1|2021-03-03|15/12/2020|325.35|508.00|296700000000|341570000000|15650|1|2020-11-11|15/09/2020|70.00|335.00|228300000000|228300000000|13550|1
2025-04-07 07:50:53|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|016380|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7016380008|1106||548.9B|548900000000|5310|258232|-24.21|-7250|5280-5450|5590|98192870|1.07|4.6|3.3T|3300000000000|1337.62|250|4.47|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7800|1|7800|7800|36|2|28|-0.011|0|-0.0145|0.1204|0.0097|14.5538|1.08|2025-05-20|15/03/2025|||||5310|1|2025-02-11|15/12/2024|||794800000000|825500000000|6010|1|2024-10-29|15/09/2024|||834900000000|852600000000|6690|1|2024-08-14|15/06/2024|||922600000000|922600000000|5840|1|2024-04-30|15/03/2024|||818600000000|818600000000|7140|1|2024-04-01|15/12/2023|||838300000000||7000|1|2023-10-30|15/09/2023|||||6910|1|2023-08-15|15/06/2023|||||8050|1|2023-05-15|15/03/2023|538.94||818600000000||9160|1|2023-03-15|15/12/2022|3552.77||808300000000||8490|1|2022-11-14|15/09/2022|428.66||952800000000||8950|1|2022-08-16|15/06/2022|691.66||1075800000000||12750|1|2022-05-18|15/03/2022|404.03||982800000000||17650|1|2022-04-04|15/12/2021|300.33||954000000000||11050|1|2021-11-18|15/09/2021|730.64||915700000000||10850|1|2021-08-13|15/06/2021|597.19||837300000000||16150|1|2021-05-14|15/03/2021|280.31||647800000000||22200|1|2021-03-04|15/12/2020|111.86||591800000000||12100|1|2020-11-12|15/09/2020|234||587000000000||8990|1|2020-08-12|15/06/2020|275.98||567400000000||14900|1
2025-04-07 07:51:02|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|003380|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7003380003|73||536.88B|536880000000|5300|196688|-20.31|-6650|5160-5390|5520|97261181|0.93|21.85|12.27T|12270000000000|271.16|120|2.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0002|0|0.0063|-0.1874|0.0302|7.0721|0.1246|2024-11-13|15/09/2024|||||5470|1|2024-08-14|15/06/2024|||||5520|1|2024-05-14|15/03/2024|||||6480|1|2024-03-22|15/12/2023|||||7210|1|2023-11-10|15/09/2023|||||7000|1|2023-08-15|15/06/2023|||||7410|1|2023-05-16|15/03/2023|55.87||2888100000000||8870|1|2023-03-29|15/12/2022|1742.7||3190500000000||13850|1|2022-11-14|15/09/2022|-784.53||3758400000000||7610|1|2022-08-16|15/06/2022|1276.33||3641600000000||9160|1|2022-05-18|15/03/2022|472.11||3184800000000||10600|1|2022-04-04|15/12/2021|1169.28||3203000000000||10700|1|2021-11-11|15/09/2021|1327.7||2956900000000||9060|1|2021-08-13|15/06/2021|965.94||2591900000000||9730|1|2021-05-14|15/03/2021|665.79||2056900000000||11900|1|2021-04-05|15/12/2020|211.88||1992600000000||9300|1|2020-11-12|15/09/2020|126.00||1930500000000||7330|1|2020-08-12|15/06/2020|-74.00||2001800000000||7020|1|2020-05-13|15/03/2020|-74||1798400000000||6850|1|2020-02-05|15/12/2019|270.44||1866600000000||7810|1
2025-04-07 07:51:11|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|192650|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7192650000|444||424.54B|424540000000|5720|200932|-41.12|-10910|5740-6100|6300|67386842|1.39|118.6|1.17T|1170000000000|57|200|3.17|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|4|28|-0.0819|0|0.2365|-0.3525|0.1269|12.202|0.6564|2025-05-19|15/03/2025||||308000000000|5720|1|2025-03-18|15/12/2024|||292000000000|263800000000|7090|1|2024-11-14|15/09/2024|||329600000000|308600000000|7970|1|2024-08-14|15/06/2024|||231100000000|231100000000|8660|1|2024-05-13|15/03/2024|||284100000000|284100000000|10150|1|2024-04-01|15/12/2023|||248000000000|244500000000|10850|1|2023-11-15|15/09/2023|||277000000000|277000000000|10800|1|2023-08-15|15/06/2023|||199300000000|199300000000|12660|1|2023-05-15|15/03/2023|||306100000000|306100000000|9250|1|2023-03-16|15/12/2022|-85.62||307800000000||9960|1|2022-11-14|15/09/2022|306||313400000000||9600|1|2022-08-16|15/06/2022|255.37||304500000000||9340|1|2022-05-16|15/03/2022|482||442900000000||10100|1|2022-03-10|15/12/2021|274.66||332100000000||10250|1|2021-11-15|15/09/2021|845.95||899500000000|306000000000|10100|1|2021-08-17|15/06/2021|117||249400000000||12050|1|2021-05-17|15/03/2021|294.73||349700000000||9490|1|2021-03-11|15/12/2020|186.6||308300000000||8900|1|2020-11-13|15/09/2020|201.43||353400000000||11700|1|2020-08-14|15/06/2020|-65.82||212600000000||17723.740234375|1
2025-04-07 07:51:22|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|081000|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7081000002|231||157.17B|157170000000|11060|15370|-18.36|-21000|10800-11370|11070|14198130|1.73|12.15|157.05B|157050000000|908.37|300|2.71|2025-05-20 00:00:00|2025-05-20|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0027|-0.5355|-0.0156|0.3973|0.1616|54.6008|2.5254|2025-05-20|15/03/2025|||||11060|1|2025-03-12|15/12/2024|||||11550|1|2024-11-13|15/09/2024|||||12300|1|2024-08-14|15/06/2024|||||13070|1|2024-05-14|15/03/2024|||||18060|1|2024-04-01|15/12/2023|||||13750|1|2023-11-14|15/09/2023|||||12860|1|2023-08-15|15/06/2023|||||16410|1|2023-05-15|15/03/2023|277.4||42300000000||19980|1|2023-03-15|15/12/2022|-866.69||49580000000||18160|1|2022-11-14|15/09/2022|142.16||47430000000||17300|1|2022-08-16|15/06/2022|119.77||56580000000||22550|1|2022-05-18|15/03/2022|141.13||33240000000||25250|1|2022-04-04|15/12/2021|14.02|829.98|50580000000|105200000000|27850|1|2021-11-17|15/09/2021|180.59|249.87|44890000000|46490000000|36000|1|2021-08-13|15/06/2021|353.96||57130000000|40790000000|48850|1|2021-05-14|15/03/2021|58.06|133.47|35060000000|29320000000|40100|1|2021-03-03|15/12/2020|-102.14|167.77|46860000000|58300000000|43400|1|2020-11-11|15/09/2020|278.00|250.05|47210000000|46500000000|53900|1|2020-08-12|15/06/2020|226.00|203.65|39420000000|40800000000|67400|1
2025-04-07 07:51:32|09339|43983|/equities/lotte-himart|KRX300/KOSPI|071840|KRW|Consumer Cyclicals|Specialty Retailers|South Korea|KR7071840003|1900||167.61B|167610000000|6980|28086|-28.9|-9780|6660-7050|7100|23607712|1.14|1.38|3.52T|3520000000000|5468.92|300|4.23|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10000|1|10000|10000|41|4|39|0.0079|-2.9716|0.014|4.3705|-0.0128|5.795|0.2385|2025-05-19|15/03/2025||||514300000000|6980|1|2025-02-05|15/12/2024|||556400000000|544400000000|7310|1|2024-11-14|15/09/2024|||685900000000|672000000000|7550|1|2024-08-13|15/06/2024|||589300000000|605400000000|8530|1|2024-05-13|15/03/2024|||512200000000|512200000000|9670|1|2024-03-12|15/12/2023|||578500000000|578500000000|9800|1|2023-11-15|15/09/2023|||725900000000|725900000000|10090|1|2023-08-11|15/06/2023|||679700000000|679700000000|10500|1|2023-05-15|15/03/2023|-781.98||626050000000|626050000000|11650|1|2023-03-14|15/12/2022|-6388.23|303.21|781700000000|781700000000|13010|1|2022-11-14|15/09/2022|-16005.34|1655|873800000000|873800000000|13950|1|2022-08-16|15/06/2022|-120.87|1008|573800000000|573800000000|16850|1|2022-05-18|15/03/2022|-302.71|881.15|841000000000|841070000000|21550|1|2022-02-03|15/12/2021|-5791.87|626|893050000000|889940000000|21100|1|2021-11-11|15/09/2021|1553.00|1161|1040300000000|1040200000000|26250|1|2021-08-17|15/06/2021|1053.05|2142|988100000000|988070000000|33650|1|2021-05-07|15/03/2021|411|411|955900000000|955900000000|39300|1|2021-02-10|15/12/2020|-2824|-2824|963400000000|963290000000|39400|1|2020-11-06|15/09/2020|1106|1106|1047300000000|1047210000000|31550|1|2020-08-06|15/06/2020|1832|1832|1115700000000|1115770000000|28900|1
2025-04-07 07:51:40|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|271980|KRW|Healthcare|Pharmaceuticals|South Korea|KR7271980005|1000||196.86B|196860000000|12360|277596|-23.36|-19870|12280-13010|13510|14571517|1.02|-6.57|704.54B|704540000000|-2056.6|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|sell|sell|buy|strong_sell|sell|neutral|strong_sell|||||24|4|23|0.007|0|0|0.3631|0.0962|185.2248|0.8017|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1|2022-11-11|15/09/2022|-260.97||176100000000||18450|1|2022-08-12|15/06/2022|-120.81||194700000000||22950|1|2022-05-13|15/03/2022|-268.85||180000000000||24050|1|2022-03-15|15/12/2021|-757.83||173000000000||26750|1|2021-11-12|15/09/2021|-24.31||181700000000||32800|1|2021-08-13|15/06/2021|18||175500000000||41250|1|2021-05-17|15/03/2021|-90.05||170500000000||42700|1|2021-03-15|15/12/2020|18.84||172900000000||40400|1|2020-11-16|15/09/2020|29||173300000000||74500|1|2020-08-14|15/06/2020|163.64||174300000000||57300|1|2020-05-15|15/03/2020|260||170800000000||35550|1|2020-03-17|15/12/2019|-957.51||167200000000||20050|1|2019-11-14|15/09/2019|82.41||166900000000||34200|1|2019-08-14|15/06/2019|136.1||170800000000||28650|1|2019-05-15|15/03/2019|23||166400000000||40950|1|2019-03-13|15/12/2018|89.04||164500000000||47600|1|2018-11-14|15/09/2018|36.27||160200000000||49100|1|2018-08-14|15/06/2018|12.72||153400000000||36850|1
2025-04-07 07:51:49|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|036830|KRW|Basic Materials|Chemicals|South Korea|KR7036830008|1465||578.52B|578520000000|25400|63734|-58.63|-93200|25250-26950|28000|20661593|0.94|10.44|515.38B|515380000000|2845.69|220|0.79|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|25|0.0654|9.2594|-0.2406|0.8383|0.0277|-23.9684|1.3824|2025-05-19|15/03/2025|||||25400|1|2025-03-25|15/12/2024|||||32050|1|2024-11-14|15/09/2024|||||39850|1|2024-08-14|15/06/2024|||||50300|1|2024-05-16|15/03/2024|||||80600|1|2024-02-14|15/12/2023|||||55000|1|2023-11-15|15/09/2023|||||32550|1|2023-08-15|15/06/2023|||||25000|1|2023-05-15|15/03/2023|||||27200|1|2023-02-15|15/12/2022|-287.23|6663|153500000000|321200000000|26550|1|2022-11-14|15/09/2022|1412|6794|148900000000|316830000000|24750|1|2022-08-16|15/06/2022|1640|7686|142700000000|309310000000|22000|1|2022-05-17|15/03/2022|630.26|6697|120000000000|301550000000|24600|1|2022-02-08|15/12/2021|-20.16|645.15|112900000000|312250000000|29450|1|2021-11-18|15/09/2021|790.93|1364.06|112200000000|307110000000|38750|1|2021-08-17|15/06/2021|867.00|1198.3|95950000000|293110000000|35750|1|2021-05-17|15/03/2021|867.00|1197.01|96200000000|276260000000|39450|1|2021-04-02|15/12/2020|7918.00|316.26|88070000000|282650000000|42200|1|2020-11-13|15/09/2020|141052.89|1067.38|56710000000|273760000000|42750|1|2020-08-12|15/06/2020|1019.5|1019.5|253150000000|253280000000|64300|1
2025-04-07 07:51:58|09342|103240|/equities/taiwan-semicon|MSCI_EEM|2330|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002330008|65152|Taiwan Semicon|24.43T|24430000000000|942|41272899|20.77|-1160|938-952|910|25932733242|1.25|20.82|2.89T|2890000000000|45.25|17|1.8|2025-04-17 00:00:00|2025-04-17|sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|1428.1|33|1800|1200|45|4|42|0.0091|0.0154|0.0019|0.0535|0.0431|18.0105|6.619|2025-07-17|15/06/2025||14.24||882610000000|942|1|2025-04-17|15/03/2025||13.62||835170000000|942|1|2025-01-16|15/12/2024|14.45|14.34|868460000000|856510000000|1065|1|2024-10-17|15/09/2024|12.54|11.49|759690000000|749670000000|1045|1|2024-07-18|15/06/2024|9.56|9.56|673510000000|673510000000|1030|1|2024-04-18|15/03/2024|8.7|8.7|592640000000|592640000000|804|1|2024-01-18|15/12/2023|9.21|9.21|625530000000|625530000000|581|1|2023-10-19|15/09/2023|8.14|8.14|546730000000|546730000000|540|1|2023-07-20|15/06/2023|7.01|7.01|480840000000|480840000000|581|1|2023-04-20|15/03/2023|7.98|7.98|508630000000|508630000000|510|1|2023-01-12|15/12/2022|11.41|11.41|625530000000|625530000000|484.5|1|2022-10-13|15/09/2022|10.83|10.83|613140000000|613140000000|397.5|1|2022-07-14|15/06/2022|9.14|9.14|534140000000|534140000000|470.5|1|2022-04-14|15/03/2022|7.82|7.82|491080000000|491080000000|573|1|2022-01-13|15/12/2021|6.41|6.41|438190000000|438190000000|660|1|2021-10-14|15/09/2021|6.03|6.03|414670000000|414670000000|571|1|2021-07-15|15/06/2021|5.18|5.18|372150000000|372150000000|613|1|2021-04-14|15/03/2021|5.39|5.39|362410000000|362410000000|605|1|2021-01-14|15/12/2020|5.51|5.51|361530000000|361530000000|605|1|2020-10-14|15/09/2020|5.3|5.3|356430000000|356430000000|462|1
2025-04-07 07:52:03|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|005930|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|KR7005930003|127372|Samsung Electronics Co Ltd|251.99B|251990000000|40.6|1|0|-40.6|40.6-40.6|40.6|6735612586|0.739|11.76|300.87T|300870000000000|4949.75|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|buy|sell|strong_sell|buy|neutral|sell|buy|61525|4|69700|51500|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 07:52:11|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|NIO|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US62914V1061|32820|Nio Inc Class A ADR|7.27B|7270000000|3.46|57519817|-21.18|-7.71|3.2-3.57|3.74|2102373818|1.8|-2.96|65.73B|65730000000.00001|-11.03|||2025-06-05 00:00:00|2025-06-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.678|27|90.561|26.824|28|4|26|-0.0017|4.8856|0.1918|1.1594|1.3963|-3.9927|1.2427|2025-06-05|15/03/2025||-2.51||12510000000|3.460000038147|1|2025-03-21|15/12/2024|-3.17|-2.12|19700000000|20810000000|4.710000038147|1|2024-11-20|15/09/2024|-2.14|-1.92|18670000000|19050000000|4.6300001144409|1|2024-09-05|15/06/2024|-2.21|-2.21|17450000000|17490000000|4.2399997711182|1|2024-06-06|15/03/2024|-2.39|-2.2|9910000000|10430000000|5.2699999809265|1|2024-03-05|15/12/2023|-2.81|-2.34|17100000000|18160000000|5.3299999237061|1|2023-12-05|15/09/2023|-2.28|-2.63|19070000000|19370000000|7.3200001716614|1|2023-08-29|15/06/2023|-3.28|-2.96|8770000000|9160000000|11.020000457764|1|2023-06-09|15/03/2023|-2.51|-2.63|10680000000|11930000000|7.789999961853|1|2023-03-01|15/12/2022|-3.07|-1.8|16060000000|17470000000|9.3900003433228|1|2022-11-10|15/09/2022|-2.11|-1.08|13000000000|14080000000|9.25|1|2022-09-07|15/06/2022|-1.34|-1.34|10290000000|10290000000|17.110000610352|1|2022-06-09|15/03/2022|-0.79|-0.79|9910000000|9910000000|20.379999160767|1|2022-03-24|15/12/2021|-1.07|-1.07|9900000000|9900000000|21.870000839233|1|2021-11-09|15/09/2021|-0.36|-0.36|9810000000|9810000000|43.200000762939|1|2021-08-11|15/06/2021|-0.42|-0.42|8450000000|8450000000|44.220001220703|1|2021-04-29|15/03/2021|-3.14|-3.14|7980000000|7980000000|41.189998626709|1|2021-03-01|15/12/2020|-1.05|-1.05|6640000000|6640000000|45.779998779297|1|2020-11-17|15/09/2020|-0.98|-0.98|4530000000|4530000000|45.580001831055|1|2020-08-11|15/06/2020|-1.15|-1.15|3720000000|3720000000|14.210000038147|1
2025-04-07 07:52:20|09345|103325|/equities/mediatek|MSCI_EEM|2454|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002454006|17449|MediaTek Inc|2.29T|2290000000000|1435|7413534|23.71|-1575|1435-1460|1390|1593868266|1.19|21.44|530.59B|530590000000.00006|66.92|54|3.76|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|1700.17|24|2000|1275|45|4|42|0.0052|0.2661|8.7781|0.1069|0.0312|19.7586|2.5248|2025-07-25|15/06/2025||16.54||144800000000|1435|1|2025-04-23|15/03/2025||16.82||145970000000|1435|1|2025-02-06|15/12/2024|14.95|13.96|138040000000|130870000000|1525|1|2024-10-30|15/09/2024|15.94|15.93|131810000000|131810000000|1300|1|2024-07-30|15/06/2024|16.19|13.69|127270000000|126920000000|1240|1|2024-04-25|15/03/2024|19.85|19.85|133460000000|133460000000|1010|1|2024-01-30|15/12/2023|16.15|16.15|129560000000|129560000000|938|1|2023-10-28|15/09/2023|11.64|11.64|110100000000|110100000000|801|1|2023-07-28|15/06/2023|10.07|10.07|98140000000|98140000000|658|1|2023-04-27|15/03/2023|10.64|10.64|95650000000|95650000000|649|1|2023-02-03|15/12/2022|11.66|11.66|108190000000|108190000000|747|1|2022-10-28|15/09/2022|19.54|19.54|142160000000|142160000000|589|1|2022-07-28|15/06/2022|22.39|22.39|155730000000|155730000000|677|1|2022-04-26|15/03/2022|21.02|21.02|142710000000|142710000000|837|1|2022-01-26|15/12/2021|18.99|18.99|128650000000|128650000000|1085|1|2021-10-26|15/09/2021|17.92|17.92|131070000000|131070000000|938|1|2021-09-06|15/06/2021|17.44|17.44|125650000000|125650000000|919|1|2021-04-27|15/03/2021|16.21|16.21|108030000000|108030000000|1070|1|2021-01-27|15/12/2020|9.35|9.35|96400000000|96400000000|871|1|2020-11-25|15/09/2020|8.42|8.42|97280000000|97280000000|742|1
2025-04-07 07:52:29|09346|103233|/equities/hon-hai|MSCI_EEM|2317|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002317005|826608|Hon Hai Precision Industry Co Ltd|2.13T|2130000000000|153.5|53384815|-3.46|-234.5|152-154.5|146|13890218871|0.45|13.94|6.86T|6860000000000|11.01|5.4|3.52|2025-05-08 00:00:00|2025-05-08|sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|227.17|19|270|185|44|4|42|-0.002|0.0152|0.0141|0.4201|0.0589|15.0026|0.2721|2025-05-08|15/03/2025||2.65||1658130000000|153.5|1|2025-03-13|15/12/2024|3.34|3.88|2130500000000|2093350000000|170.5|1|2024-11-13|15/09/2024|3.55|3.35|1854570000000|1815160000000|214|1|2024-08-14|15/06/2024|2.5|2.54|1550550000000|1525740000000|181|1|2024-05-13|15/03/2024|1.59|1.59|1323990000000|1323990000000|169.5|1|2024-03-14|15/12/2023|3.83|3.83|1852070000000|1852070000000|120.5|1|2023-11-13|15/09/2023|3.11|3.11|1543160000000|1543160000000|97.199996948242|1|2023-08-14|15/06/2023|2.38|2.38|1304550000000|1304550000000|108.5|1|2023-05-10|15/03/2023|0.93|0.93|1462440000000|1462440000000|106.5|1|2023-03-15|15/12/2022|2.88|2.88|1963030000000|1963030000000|102|1|2022-11-10|15/09/2022|2.8|2.8|1746610000000|1746550000000|102.5|1|2022-08-09|15/06/2022|2.4|2.4|1509810000000|1509810000000|108|1|2022-05-12|15/03/2022|2.12|2.12|1407550000000|1407550000000|103|1|2022-03-16|15/12/2021|3.2|3.2|1889830000000|1889830000000|101|1|2021-11-12|15/09/2021|2.67|2.34|1405770000000|1377730000000|107.5|1|2021-08-12|15/06/2021|2.15|1.83|1351470000000|1346110000000|109|1|2021-05-14|15/03/2021|2.03|1.79|1347110000000|1329540000000|103|1|2021-03-30|15/12/2020|3.32|3.75|2009010000000|1978520000000|128.5|1|2020-11-13|15/09/2020|2.21|2.14|1291540000000|1279570000000|81.900001525879|1|2020-08-12|15/06/2020|1.65|1.65|1128340000000|1128310000000|79.800003051758|1
2025-04-07 07:52:39|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|005935|KRW|Technology|Computers, Phones \u0026 Household Electronics|South Korea|KR7005931001|127372|Samsung Electronics Co Pref|370.03T|370030000000000|44050|1298926|-35.14|-70300|44150-45100|46500|6735612586|0.74|11.76|300.87T|300870000000000|4949.75|1444|3.11|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|61525|4|69700|51500|41|4|38|0.0117|4.9136|0.0018|0.1341|0.0154|23.7422|3.0716|2025-07-24|15/06/2025||866.46||74912410000000|44050|1|2025-04-24|15/03/2025||738.98||76757240000000|44050|1|2025-01-31|15/12/2024|1116|1119.16|75800000000000|77206410000000|43900|1|2024-10-31|15/09/2024|1440|1334.18|79100000000000|80009650000000|48650|1|2024-07-31|15/06/2024|1419|1241.41|74070000000000|73892690000000|63000|1|2024-04-30|15/03/2024|975|975|71920000000000|71920000000000|64700|1|2024-01-31|15/12/2023|886.81|891.18|67780000000000|67780000000000|59800|1|2023-10-31|15/09/2023|810|810|67400000000000|67400000000000|53800|1|2023-07-27|15/06/2023|228|228|60010000000000|60010000000000|57400|1|2023-04-27|15/03/2023|206|206|63750000000000|63750000000000|53800|1|2023-01-31|15/12/2022|3460|3460|70460000000000|70460000000000|57300|1|2022-10-27|15/09/2022|1346|1346|76780000000000|76780000000000|53600|1|2022-07-28|15/06/2022|1613|1613|77200000000000|77200000000000|56100|1|2022-04-28|15/03/2022|1638|1638|77780000000000|77780000000000|58000|1|2022-01-26|15/12/2021|1566|1566|76570000000000|76570000000000|67500|1|2021-10-28|15/09/2021|1776|1798.19|73980000000000|73384290000000|64600|1|2021-07-28|15/06/2021|1391|1288.6|63670000000000|62608990000000|72500|1|2021-04-28|15/03/2021|1044|1028.47|65390000000000|63244780000000|74400|1|2021-02-11|15/12/2020|949|1062.23|61550000000000|61314750000000|74300|1|2020-11-22|15/09/2020|1364|1248.89|66960000000000|65382370000000|58300|1
2025-04-07 07:52:46|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|AMXB|MXN|Technology|Telecommunications Services|Mexico|MX01AM050019|178466|America Movil SAB de CV M|881.64B|881640000000|14.5|61476097|-5.78|-17.21|14.45-15.07|14.99|60802500000|0.32|30.91|869.22B|869220000000|0.46|0.48|3.31|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.44|11|20|14.1|43|4|40|0.0007|-0.2972|0.0061|5.3286|0.002|-8.0713|1.0185|2025-07-15|15/06/2025||0.3331||232010000000|14.5|1|2025-04-29|15/03/2025||0.3092||230330000000|14.5|1|2025-02-11|15/12/2024|0.15|0.3331|236940000000|236660000000|14.989999771118|1|2024-10-16|15/09/2024|0.005|0.3201|223460000000|217300000000|16.260000228882|1|2024-07-16|15/06/2024|-0.001|0.28|205520000000|206970000000|16.10000038147|1|2024-04-17|15/03/2024|0.22|0.22|203300000000|203300000000|15.069999694824|1|2024-02-13|15/12/2023|0.29|0.29|200710000000|200710000000|14.689999580383|1|2023-10-17|15/09/2023|0.0015||204000000000|204000000000|15.270000457764|1|2023-07-11|15/06/2023|0.41|0.41|202530000000|202530000000|18.270000457764|1|2023-04-25|15/03/2023|0.48|0.48|208930000000|208930000000|19.309999465942|1|2023-02-14|15/12/2022|0.3358|0.34|215960000000|215960000000|18.729999542236|1|2022-10-18|15/09/2022|0.2816|0.28|214470000000|214470000000|16.620000839233|1|2022-07-13|15/06/2022|0.2178|0.22|217390000000|217390000000|20.729999542236|1|2022-04-29|15/12/2021|0.3535|0.35|226940000000|226430000000|20.889999389648|1|2022-04-26|15/03/2022|0.4798|0.48|211230000000|211230000000|21.389999389648|1|2021-10-19|15/09/2021|0.2405|0.24|253380000000|252880000000|18.440000534058|1|2021-07-20|15/06/2021|0.6458|0.64|252510000000|252510000000|15.75|1|2021-04-28|15/03/2021|0.0299|0.03|248190000000|248190000000|14.590000152588|1|2021-02-09|15/12/2020|0.563|0.57|255030000000|255030000000|13.640000343323|1|2020-10-20|15/09/2020|0.28|0.27|260170000000|260170000000|13.260000228882|1
2025-04-07 07:52:55|09349|13195|/equities/qnb|MSCI_EEM|QNBK|QAR|Financials|Banking Services|Qatar|QA0006929895|30000||139.84B|139840000000|15.01|3163715|9.65|-17.8|15.01-15.64|15.46|9236428570|0.33|8.95|125.32B|125320000000|1.69|0.7|4.53|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.859|11|21.3|18.1|47|4|45|-0.0022|3.005|0.1421|0.0045|0.0362|9.6471|5.8113|2025-04-09|15/03/2025|||||15.010000228882|1|2025-01-13|15/12/2024|0.4035|0.4308|10680000000|10350000000|16.700000762939|1|2024-10-08|15/09/2024|0.4614|0.4421|10200000000|9940000000|16.89999961853|1|2024-07-08|15/06/2024|0.4|0.424|9550000000|9550000000|14.89999961853|1|2024-04-08|15/03/2024|0.42|0.42|10300000000|10300000000|14.199999809265|1|2024-01-11|15/12/2023|0.3628|0.36|9980000000|9980000000|16.35000038147|1|2023-10-10|15/09/2023|0.431|0.43|10300000000|10230000000|14.949999809265|1|2023-07-10|15/06/2023|0.376|0.38|9040000000|8960000000|16.170000076294|1|2023-04-11|15/03/2023|0.3896|0.39|9160000000|9080000000|16.139999389648|1|2023-01-11|15/12/2022|0.36|0.36|9070000000|9070000000|19.39999961853|1|2022-10-10|15/09/2022|0.4|0.4|9180000000|9100000000|20.60000038147|1|2022-07-07|15/06/2022|0.37|0.39|7320000000|8220000000|19.5|1|2022-04-12|15/03/2022|0.36|0.36|7530000000|7520000000|25.940000534058|1|2022-01-11|15/12/2021|0.29|0.29|7210000000|7380000000|20.229999542236|1|2021-10-12|15/09/2021|0.35|0.36|7040000000|6780000000|19.5|1|2021-07-10|15/06/2021|0.35|0.35|6840000000|6490000000|17.89999961853|1|2021-04-13|15/03/2021|0.33|0.36|6490000000|6440000000|18.020000457764|1|2021-01-19|15/12/2020|0.25|0.28|6290000000|6420000000|18.559999465942|1|2020-10-11|15/09/2020|0.31|0.28|6300000000|6040000000|18.170000076294|1|2020-07-14|15/06/2020|0.28|0.29|6090000000|6270000000|18.120000839233|1
2025-04-07 07:53:06|09350|103225|/equities/united-micro|MSCI_EEM|2303|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002303005|20000|United Microelectronics Corporation|568.27B|568270000000|45.25|47812026|-12.31|-58|45.15-45.8|44.65|12558359018|1.19|11.91|232.3B|232300000000|3.8|3|6.63|2025-04-23 00:00:00|2025-04-23|strong_buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|46.46|22|60|32|36|4|33|-0.0082|0.0496|0.0014|0.0066|0.0163|12.8097|2.0024|2025-07-30|15/06/2025||0.8205||60390000000|45.25|1|2025-04-23|15/03/2025||0.7176||57770000000|45.25|1|2025-01-21|15/12/2024|0.68|0.93|60390000000|59720000000|42.75|1|2024-10-30|15/09/2024|1.16|1.12|60490000000|60290000000|48.400001525879|1|2024-07-31|15/06/2024|1.11|0.9|56800000000|56600000000|50|1|2024-04-24|15/03/2024|0.84|0.84|54630000000|54630000000|48.700000762939|1|2024-01-31|15/12/2023|1.06|1.06|54960000000|54960000000|49.599998474121|1|2023-10-25|15/09/2023|1.29|1.29|57070000000|57070000000|48.299999237061|1|2023-07-26|15/06/2023|1.27|1.27|56300000000|56300000000|45.650001525879|1|2023-04-26|15/03/2023|1.31|1.31|54210000000|54210000000|48.5|1|2023-01-16|15/12/2022|1.54|1.54|67840000000|67840000000|45.400001525879|1|2022-10-26|15/09/2022|2.19|2.19|75390000000|75390000000|39.450000762939|1|2022-07-27|15/06/2022|1.74|1.74|72060000000|72060000000|38.599998474121|1|2022-04-27|15/03/2022|1.51|1.51|63420000000|63420000000|45.75|1|2022-01-25|15/12/2021|1.3|1.22|59100000000|59100000000|62.599998474121|1|2021-10-27|15/09/2021|1.43|1.34|55910000000|55910000000|59.799999237061|1|2021-07-28|15/06/2021|0.98|0.92|50910000000|50910000000|53.099998474121|1|2021-04-28|15/03/2021|0.85|0.8|47100000000|47100000000|60.5|1|2021-01-27|15/12/2020|0.92|0.86|45300000000|45300000000|54.799999237061|1|2020-10-29|15/09/2020|0.75|0.7|44870000000|44870000000|32.650001525879|1
2025-04-07 07:53:13|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|005380|USD|||United States|KR7005380001|63018|Hyundai Motor|28.49B|28490000000|89|0|0|-0|89-89|120|223637399|1.05|4.06|175.23T|175230000000000|47590.81|||0000-00-00 00:00:00|-0001-11-30||||||||||308587|29|380000|235020|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 07:53:20|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0107|0.1937|0.0156|0.5192|0.024|46.3258|0|2025-08-05|15/06/2025||0.6121||2880000000|47.919998168945|1|2025-05-06|15/03/2025||0.7988||3170000000|47.919998168945|1|2025-02-06|15/12/2024|0.3|0.3|2600000000|2610000000|45.520000457764|1|2024-11-04|15/09/2024|0.77|0.66|3070000000|3040000000|45.069999694824|1|2024-08-05|15/06/2024|0.55|0.47|2680000000|2760000000|29.530000686646|1|2024-04-29|15/03/2024|0.71|0.65|2960000000|3050000000|39.650001525879|1|2024-02-06|15/12/2023|0.25|0.16|2500000000|2360000000|35.930000305176|1|2023-10-31|15/09/2023|0.59|0.66|2910000000|3120000000|53.119998931885|1|2023-07-31|15/06/2023|0.47|0.46|2650000000|2720000000|59.759998321533|1|2023-05-02|15/03/2023|0.69|0.46|2920000000|2770000000|62.069999694824|1|2023-02-07|15/12/2022|0.13|0.16|2090000000|2270000000|58.459999084473|1|2022-11-01|15/09/2022|0.49|0.31|2680000000|2720000000|41.349998474121|1|2022-07-28|15/06/2022|0.2024|0.2|2130000000|2130000000|46.479999542236|1|2022-05-03|15/03/2022|0.24|0.24|2670000000|2670000000|41.810001373291|1|2022-02-08|15/12/2021|0.03|0.03|2290000000|2290000000|46.069999694824|1|2021-10-27|15/09/2021|0.22|0.3061|2550000000|2540000000|59.340000152588|1|2021-07-29|15/06/2021|0.43|0.4387|2450000000|2450000000|62.369998931885|1|2021-04-27|15/03/2021|0.54|0.457|2560000000|2320000000|59.930000305176|1|2021-02-03|15/12/2020|0.35|0.2711|2260000000|2170000000|58.5|1|2020-10-28|15/09/2020|0.66|0.4648|2350000000|2310000000|53.979999542236|1
2025-04-07 07:53:29|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|NBKK|KWD|Financials|Banking Services|Kuwait|KW0EQ0100010|7760||8.11B|8109999999.999999|927.619|6247996|3.18|-1079|927.619-976.19|1057|8742765046|0.38||1.16B|1160000000|0.066|0.035|3.77|2025-04-16 00:00:00|2025-04-16|strong_sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|0.959|9|1.19|0.719|47|4|45|0.0003|-0.147|0.3751|0.0368|0.0139|3662.4606|1604.5898|2025-04-16|15/03/2025|||||927.61901855469|1|2025-01-27|15/12/2024||0.018|320100000|312010000|970|1|2024-10-15|15/09/2024|0.019|0.0171|264900000|309330000|862|1|2024-07-15|15/06/2024|0.017|0.0168|252660000|307800000|864|1|2024-04-23|15/03/2024|0.017|0.02|260030000|260030000|865|1|2024-02-01|15/12/2023|0.0142|0.01|303000000|303010000|933.33001708984|1|2023-10-19|15/09/2023|0.018|0.02|297890000|295880000|844.76000976562|1|2023-07-18|15/06/2023|0.0177|0.02|288000000|285950000|931.42999267578|1|2023-04-18|15/03/2023|0.0172|0.02|277900000|275870000|943.80999755859|1|2023-01-29|15/12/2022|0.019|0.02|258200000|256980000|998.64001464844|1|2022-10-13|15/09/2022|0.0181|0.02|270920000|270920000|924.26000976562|1|2022-07-13|15/06/2022|0.0181|0.02|243600000|242250000|0.96235799789429|1|2022-04-11|15/03/2022|0.0091|0.01|236500000|235180000|0.95238000154495|1|2022-03-02|15/12/2021|0.0181|0.01|225000000|223350000|0.91134601831436|1|2021-10-14|15/09/2021|0.0086|0.01|228500000|228500000|0.81978100538254|1|2021-09-01|15/06/2021|0.01|0.01|231000000|228960000|0.80854898691177|1|2021-06-02|15/03/2021|0.0086|0.01|221500000|214190000|0.71871000528336|1|2021-03-03|15/12/2020|0.0082|0.0095|207060000|207110000|0.68777602910995|1|2020-10-08|15/09/2020|0.0082|0.01|212380000|203480000|0.73878401517868|1|2020-09-02|15/06/2020|0.00|0.01|189900000|189360000|0.7116339802742|1
2025-04-07 07:53:36|09354|943202|/equities/novatek-gdr|MSCI_EEM|NVTKq|USD|Energy|Oil \u0026 Gas|United Kingdom|US6698881090|0||35.17B|35170000000|50|343304|0|-50|50-50|0.65|2993613798|0.403||1.55T|1550000000000|144.24|3.2839|505.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||33|4|31|5.4344|-0.0466|14.6212|0.5027|0.0088|19.6079|31.1487|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1|2022-07-26|15/06/2022||4.87||4178000000|0.64999997615814|1|2022-07-04|15/03/2022||||4596000000|0.64999997615814|1|2022-02-16|15/12/2021|5.69|5.62||5351000000|211.10000610352|1|2021-10-27|15/09/2021|4.04|4.51||4017000000|262|1|2021-07-28|15/06/2021|4.02|4.1|3590000000|3580000000|210|1|2021-04-28|15/03/2021|3.38|4.22|3270000000|3430000000|188|1|2021-02-17|15/12/2020|1.13|2.56|2920000000|2890000000|189|1|2020-10-28|15/09/2020|1.51|1.8|2080000000|2250000000|134.10000610352|1|2020-07-29|15/06/2020|0.974|1.59|1980000000|2050000000|149.19999694824|1|2020-04-29|15/03/2020|2.43|2.37|2520000000|2860000000|138.5|1|2020-02-19|15/12/2019|2.6|1.73|3480000000|3950000000|168.60000610352|1|2019-10-30|15/09/2019|2.52|3.24|2950000000|3020000000|214.80000305176|1|2019-07-24|15/06/2019|3.39|3.49|3470000000|3350000000|206.39999389648|1|2019-04-25|15/03/2019|3.37|3.2|3620000000|3540000000|188.5|1|2019-02-20|15/12/2018|2.64|4.06|3610000000|3610000000|174|1|2018-10-24|15/09/2018|3.32|3.36|3350000000|3130000000|168.69999694824|1|2018-07-25|15/06/2018|2.85|3.6|3100000000|3030000000|145|1|2018-04-25|15/03/2018|2.5|3.05|2880000000|3000000000|126.09999847412|1
2025-04-07 07:53:46|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|FAB|AED|Financials|Banking Services|United Arab Emirates|AEN000101016|5451||140.22B|140220000000|12.7|4095613|-4.94|-14.76|12.62-13.06|13.52|11041106271|0.61|8.58|63.05B|63050000000|1.48|0.75|5.91|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|16.07|14|19|14.6|44|4|41|-0.0079|0.0309|0.082|0.0261|0.0407|12.2468|7.7102|2025-07-24|15/06/2025||0.3506||7850000000|12.699999809265|1|2025-04-24|15/03/2025||0.3618||7940000000|12.699999809265|1|2025-02-05|15/12/2024|0.36|0.3799|7700000000|7840000000|14.479999542236|1|2024-10-18|15/09/2024|0.38|0.3546|8200000000|7740000000|13.39999961853|1|2024-07-23|15/06/2024|0.38|0.3618|7760000000|7500000000|12.619999885559|1|2024-04-30|15/03/2024|0.35|0.35|7970000000|7970000000|12.5|1|2024-02-01|15/12/2023|0.3389|0.34|6930000000|7000000000|14.640000343323|1|2023-10-18|15/09/2023|0.36|0.36|4580000000|4580000000|13.5|1|2023-07-19|15/06/2023|0.38|0.38|6830000000|6830000000|13.739999771118|1|2023-04-25|15/03/2023|0.34|0.34|6730000000|6730000000|13.39999961853|1|2023-01-26|15/12/2022|0.21|0.21|5910000000|5880000000|15.520000457764|1|2022-11-05|15/09/2022|0.25|0.25|3650000000|3650000000|18|1|2022-07-28|15/06/2022|0.255|0.26|4980000000|5020000000|19.520000457764|1|2022-04-28|15/03/2022|0.45|0.45|4460000000|5360000000|22.559999465942|1|2022-01-27|15/12/2021|0.29|0.29|5650000000|5650000000|20.60000038147|1|2021-10-28|15/09/2021|0.35|0.22|6410000000|6370000000|17.799999237061|1|2021-07-28|15/06/2021|0.26|0.26|5190000000|5190000000|16.260000228882|1|2021-05-03|15/03/2021|0.22|0.22|4380000000|4300000000|14.359999656677|1|2021-01-26|15/12/2020|0.29|0.22|4850000000|4910000000|14.920000076294|1|2020-10-26|15/09/2020|0.22|0.2|4270000000|4310000000|11.260000228882|1
2025-04-07 07:53:54|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|-0.0001|0.0253|-0.0219|-0.4933|0.0699|5.1907|0|2025-05-15|15/03/2025||2.83||95200000000|87.599998474121|1|2025-03-14|15/12/2024|2.04|1.24|103450000000|54550000000|89|1|2024-11-26|15/09/2024|2.74|2.44|70000000000|76080000000|90.5|1|2024-08-29|15/06/2024|3.33|3.11|84810000000|84810000000|87.619049072266|1|2024-05-14|15/03/2024|2.23|2.15|89210000000|89210000000|71.5|1|2024-03-22|15/12/2023|-0.1238|-0.12|14200000000|14200000000|70.699996948242|1|2023-11-17|15/09/2023|1.66|1.71|55440000000|55440000000|62.900001525879|1|2023-08-24|15/06/2023|1.88|1.62|66120000000|66120000000|59.80952835083|1|2023-05-18|15/03/2023|1.02|1.12|32040000000|32040000000|60.200000762939|1|2023-03-16|15/12/2022|-2.69|-2.62|-31140000000|-47590000000|56.5|1|2022-11-25|15/09/2022|0.9252|0.91|64460000000|64460000000|57.700000762939|1|2022-07-11|15/06/2022|1.48|1.51|92050000000|92050000000|56.095241546631|1|2022-05-16|15/03/2022|3.4|3.31|134100000000|134100000000|60.476192474365|1|2022-03-30|15/12/2021|1.01|0.83|106600000000|106600000000|71.619049072266|1|2021-11-25|15/09/2021|2.97|3.06|110040000000|110040000000|70.857147216797|1|2021-08-20|15/06/2021|2.6|2.59|121880000000|121880000000|66.013542175293|1|2021-05-17|15/03/2021|3.85|3.72|147320000000|147320000000|59.669384002686|1|2021-03-31|15/12/2020|1.68|1.62|106420000000|142270000000|48.695705413818|1|2020-11-25|15/09/2020|2.35|2.29|142990000000|154250000000|38.536476135254|1|2020-08-21|15/06/2020|1.04|1.09|111490000000|111490000000|41.400001525879|1
2025-04-07 07:54:00|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|WALMEX|USD|Consumer Cyclicals|Diversified Retail|United States|MX01WA000038|241172|Wal Mart de Mexico SAB de CV|48.36B|48360000000|2.67|29026|-34.07|-4.2|2.67-2.88|3.03|17416522177|0.16|18.34|957.52B|957520000000|3.09|0.11|4.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|68.706|18|81|62|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 07:54:09|09358|103227|/equities/delta-electron|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|-0.0054|-0.0066|-0.0007|0.1019|0.0275|23.0619|0|2025-07-30|15/06/2025||4.31||119620000000|369.5|1|2025-04-24|15/03/2025||3.58||109890000000|369.5|1|2025-02-26|15/12/2024|2.76|2.76|114200000000|114200000000|393|1|2024-10-29|15/09/2024|4.75|4.75|112200000000|112200000000|405|1|2024-07-31|15/06/2024|3.83|3.83|103440000000|103440000000|400|1|2024-04-30|15/03/2024|2.22|2.22|91300000000|91300000000|321|1|2024-02-29|15/12/2023|3.45|3.46|100020000000|100020000000|289|1|2023-10-31|15/09/2023|3.6|3.6|107800000000|107800000000|295|1|2023-08-01|15/06/2023|3.14|3.14|100550000000|100550000000|365.5|1|2023-04-27|15/03/2023|2.66|2.66|92860000000|92860000000|294|1|2023-03-10|15/12/2022|3.05|3.08|105660000000|105520000000|295.5|1|2022-10-27|15/09/2022|4.26|4.26|106250000000|106250000000|256|1|2022-07-29|15/06/2022|2.94|2.94|90000000000|90000000000|262|1|2022-04-29|15/03/2022|2.33|2.33|82540000000|82540000000|245|1|2022-03-29|15/12/2021|2.41|2.41|83770000000|83770000000|265|1|2021-10-29|15/09/2021|2.45|2.46|79650000000|79650000000|252.5|1|2021-07-30|15/06/2021|2.92|2.92|78770000000|78770000000|291.5|1|2021-04-29|15/03/2021|2.53|2.54|72490000000|72490000000|305.5|1|2021-02-25|15/12/2020|2.86|2.86|78550000000|78430000000|294|1|2020-10-29|15/09/2020|3.23|3.23|77680000000|77680000000|200.5|1
2025-04-07 07:54:15|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|XPEV|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US98422D1054|13550|Xpeng Inc|18.46B|18460000000|19.43|12586075|162.92|-27.16|18.88-19.8|21.12|950052546|2.67|-26.72|40.87B|40870000000|-6.12|||2025-05-27 00:00:00|2025-05-27|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|175.28|28|231.37|72.42|18|4|16|0.0176|-0.1309|-0|-0.6062|0.185|-1.41|0.7838|2025-05-27|15/03/2025||-2.24||15420000000|19.430000305176|1|2025-03-18|15/12/2024|-0.73|-2.16|16110000000|16060000000|24.559999465942|1|2024-11-19|15/09/2024|-1.91|-2.11|10100000000|10030000000|13.010000228882|1|2024-08-20|15/06/2024|-0.65|-1.7|8110000000|8190000000|7.1999998092651|1|2024-05-21|15/03/2024|-0.75|-2.06|6550000000|6190000000|8.2799997329712|1|2024-03-19|15/12/2023|-1.51|-1.51|13050000000|13050000000|9.8199996948242|1|2023-11-15|15/09/2023|-1.61|-3.4|8530000000|8650000000|17|1|2023-08-18|15/06/2023|-3.1|-2.19|5060000000|5060000000|15.64999961853|1|2023-05-24|15/03/2023|-1.28|-1.92|4030000000|5150000000|9.1099996566772|1|2023-03-17|15/12/2022|-2.57|-2.1|5140000000|5590000000|8.329999923706|1|2022-11-30|15/09/2022|-2.77|-2.77|6820000000|6820000000|7.3400001525879|1|2022-08-23|15/06/2022|-3.16|-3.16|7440000000|7440000000|21|1|2022-05-23|15/03/2022|-2|-2|7450000000|7450000000|23.270000457764|1|2022-03-28|15/12/2021|0.18|0.18|11210000000|11210000000|27.049999237061|1|2021-11-23|15/09/2021|-1.89|-1.17|5720000000|5030000000|47.389999389648|1|2021-08-26|15/06/2021|-0.75|-0.9067|3760000000|3720000000|40.869998931885|1|2021-05-13|15/03/2021|-0.5|-0.72|2950000000|2670000000|24.760000228882|1|2021-03-08|15/12/2020|-0.48||2850000000||28.030000686646|1||
2025-04-07 07:54:24|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|LI|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US50202M1027|32248|Li Auto Inc|23.23B|23230000000|23.07|6430449|-22.66|-33.12|22.46-23.66|24.77|1006933684|0.85|20.68|144.46B|144460000000|8.06|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|238.01|27|289.51|142|21|4|19|0.0106|0.1831|-0.1257|-1.6287|0.785|-55.9358|2.6489|2025-05-27|15/03/2025||1.12||26430000000|23.069999694824|1|2025-03-14|15/12/2024|3.79|2.82|44270000000|43480000000|28.719999313354|1|2024-10-31|15/09/2024|3.63|2.68|42900000000|41600000000|28.940000534058|1|2024-08-28|15/06/2024|1.42|1.33|31700000000|31520000000|21.219999313354|1|2024-05-20|15/03/2024|1.21|1.92|25600000000|27750000000|24.889999389648|1|2024-02-26|15/12/2023|4.22|4.22|41730000000|41730000000|34.799999237061|1|2023-11-09|15/09/2023|3.29|2.77|34680000000|32540000000|39.360000610352|1|2023-08-08|15/06/2023|2.18|1.72|28650000000|26610000000|46.650001525879|1|2023-05-10|15/03/2023|1.35|0.34|18330000000|17840000000|24.770000457764|1|2023-02-27|15/12/2022|0.93|0.47|17650000000|17820000000|23.229999542236|1|2022-12-09|15/09/2022|-1.27|-0.55|9340000000|9990000000|24.10000038147|1|2022-08-15|15/06/2022|-0.17|-0.22|8730000000|9000000000|32.490001678467|1|2022-05-10|15/03/2022|0.47|0.47|9560000000|9560000000|18.89999961853|1|2022-02-25|15/12/2021|0.29|0.29|10600000000|10600000000|27.360000610352|1|2021-11-29|15/09/2021|-0.01|-0.01|7780000000|7780000000|32.400001525879|1|2021-08-30|15/06/2021|-0.1293|-0.13|5050000000|5050000000|29.340000152588|1|2021-05-26|15/03/2021|-0.3836|-0.38|3490000000|3490000000|19.989999771118|1|2021-02-25|15/12/2020|0.129|0.13|4100000000|4100000000|28.680000305176|1|2020-11-13|15/09/2020|-0.08|-0.53|369800000|2450000000|31.780000686646|1|2020-09-02|15/06/2020|-0.07|-0.53|281560000|1920000000|18.290000915527|1
2025-04-07 07:54:31|09361|27101|/equities/financiero-banorte|MSCI_EEM|GFNORTEO|MXN|Financials|Banking Services|Mexico|MXP370711014|33766|Grupo Financiero Banorte|401.19B|401190000000|143.93|7284727|-20.86|-182.99|141.07-153.03|154.41|2787371397|0.69|7.27|405.43B|405430000000|19.72|12.64|8.78|2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|buy|sell|buy|strong_sell|strong_sell|neutral|neutral|181.333|15|230|155|48|4|45|-0.0018|0.0081|0.1309|0.0333|0.0153|11.2547|3.246|2025-07-22|15/06/2025||5.39||39440000000|143.92999267578|1|2025-04-22|15/03/2025||5.3||38840000000|143.92999267578|1|2025-01-29|15/12/2024|4.88|4.9|38180000000|39170000000|147.89999389648|1|2024-10-30|15/09/2024|5.06|5.04|36680000000|36220000000|139.08999633789|1|2024-07-23|15/06/2024|4.89|4.89|35880000000|35880000000|150.49000549316|1|2024-04-16|15/03/2024|4.93|4.93|37040000000|37040000000|173.24000549316|1|2024-01-18|15/12/2023|4.55|4.55|34890000000|34750000000|164.69000244141|1|2023-11-02|15/09/2023|4.6|4.6|33800000000|33800000000|151.64999389648|1|2023-07-20|15/06/2023|4.54|4.54|33060000000|31640000000|150.07000732422|1|2023-04-20|15/03/2023|4.52|4.52|32330000000|32330000000|152.67999267578|1|2023-01-19|15/12/2022|4.02|4.02|32960000000|32470000000|152.92999267578|1|2022-10-25|15/09/2022|4|4|29910000000|29910000000|161.13999938965|1|2022-07-21|15/06/2022|4|4|28470000000|28520000000|117.58000183105|1|2022-04-21|15/03/2022|3.77|3.77|28410000000|28410000000|136.38999938965|1|2022-01-21|15/12/2021|3.14|3.14|26610000000|26610000000|140.64999389648|1|2021-10-22|15/09/2021|3.08|3.05|25120000000|25340000000|139.27000427246|1|2021-07-23|15/06/2021|2.97|3.01|24390000000|24390000000|127.44999694824|1|2021-04-22|15/03/2021|2.96|2.85|25000000000|25000000000|118.7200012207|1|2021-01-21|15/12/2020|2.07|2.46|24900000000|24220000000|110.63999938965|1|2020-11-03|15/09/2020|3.09|2.9|25480000000|24570000000|94.5|1
2025-04-07 07:54:41|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|2882|TWD|Financials|Insurance|Taiwan|TW0002882008|53743|Cathay Financial Holding Co Ltd|903.62B|903620000000|61.6|18163982|28.2|-70.7|61.6-62.3|61.2|14669210128|0.6|8.53|770.42B|770420000000|7.22|2|3.25|2025-05-23 00:00:00|2025-05-23|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|72.76|11|79.7|64|44|4|42|0.0069|0.1165|-0.0108|-0.0326|-0.0944|10.5857|1.6988|2025-05-23|15/03/2025||2.12||113610000000|61.599998474121|1|2025-03-14|15/12/2024|0.545|0.88|73840000000|81900000000|65.900001525879|1|2024-11-27|15/09/2024|2.12|2.03|98090000000|87920000000|67.400001525879|1|2024-08-23|15/06/2024|2.06|2.06|71520000000|76680000000|61.400001525879|1|2024-05-24|15/03/2024|2.6|2.4|116570000000|113120000000|54.799999237061|1|2024-03-15|15/12/2023|-0.57|-0.54|61730000000|61730000000|48.299999237061|1|2023-11-24|15/09/2023|1.82|1.7|80030000000|82150000000|46.299999237061|1|2023-08-25|15/06/2023|1.51|1.52|94000000000|94240000000|44.650001525879|1|2023-05-26|15/03/2023|0.48|0.47|68410000000|85830000000|44.049999237061|1|2023-03-16|15/12/2022|0.765|0.77|34940000000|34940000000|41.5|1|2022-11-21|15/09/2022|0.35|0.36|102230000000|102230000000|41.023620605469|1|2022-08-29|15/06/2022|0.85|0.84|105720000000|105720000000|45.772178649902|1|2022-05-23|15/03/2022|2.6|2.5|131410000000|123600000000|51.793544769287|1|2022-03-22|15/12/2021|1.36|1.31|152270000000|156170000000|62.26974105835|1|2021-11-16|15/09/2021|2.31|2.22|131810000000|135930000000|58.451316833496|1|2021-08-25|15/06/2021|2.3|2.27|156170000000|156170000000|54.632888793945|1|2021-05-17|15/03/2021|4.36|4.21|182410000000|168970000000|50.422824859619|1|2021-03-22|15/12/2020|0.85|0.81|155760000000|143970000000|43.667144775391|1|2020-11-16|15/09/2020|2.37|2.28|153000000000|144160000000|40.549999237061|1|2020-08-25|15/06/2020|0.41|0.49|154210000000|136620000000|39.900001525879|1
2025-04-07 07:54:50|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|1303|TWD|Basic Materials|Chemicals|Taiwan|TW0001303006|32271|Nan Ya Plastics Corp|249.03B|249030000000|31.4|15237533|-44.72|-58.9|30.55-31.5|30|7930821589|0.59|74.76|259.61B|259610000000|0.42|0.7|2.23|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.57|8|66|24|44|4|42|0.0009|0.1033|-0.0049|0.3728|-0.0019|67.726|1.7969|2025-05-08|15/03/2025||0.1086||66280000000|31.39999961853|1|2025-03-11|15/12/2024|0.04|0.1764|68160000000|62310000000|33.799999237061|1|2024-11-12|15/09/2024|0.01|0.01|66420000000|66420000000|42.400001525879|1|2024-08-09|15/06/2024|0.22|0.22|66410000000|66410000000|46.400001525879|1|2024-05-10|15/03/2024|0.16|0.16|58630000000|58630000000|56.299999237061|1|2024-03-22|15/12/2023|0.02|0.02|62990000000|62990000000|55|1|2023-11-08|15/09/2023|0.55|0.54|67250000000|67250000000|64.300003051758|1|2023-08-09|15/06/2023|0.12|0.12|63740000000|63740000000|69.199996948242|1|2023-05-10|15/03/2023|0.11|0.11|65770000000|65770000000|78.5|1|2023-03-24|15/12/2022|-0.08|-0.08|75770000000|75770000000|76.599998474121|1|2022-11-08|15/09/2022|0.43|0.43|82590000000|82590000000|70|1|2022-08-09|15/06/2022|1.81|1.81|94730000000|96710000000|67.199996948242|1|2022-05-12|15/03/2022|1.9|2.01|102090000000|104170000000|84.400001525879|1|2022-03-25|15/12/2021|2.2|2.27|108040000000|108040000000|92.400001525879|1|2021-10-28|15/09/2021|2.92|2.92|109930000000|109930000000|87.900001525879|1|2021-08-30|15/06/2021|2.91|2.47|103990000000|101320000000|86.300003051758|1|2021-04-28|15/03/2021|2.23|2.23|89710000000|89710000000|91.800003051758|1|2021-03-26|15/12/2020|1.54|1.53|79380000000|79380000000|76.5|1|2020-10-29|15/09/2020|1.31|1.32|67790000000|67790000000|59.799999237061|1|2020-08-31|15/06/2020|0.27|0.27|60630000000|60620000000|61.799999237061|1
2025-04-07 07:54:59|09364|968966|/equities/beigene|MSCI_EEM|ONC|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US07725L1026|11000|BeiGene Ltd|25.65B|25650000000|238.51|473329|58.97|-287.88|237.86-253.81|264.32|107535059|0.64|-44.38|3.81B|3810000000|-6.12|||2025-05-01 00:00:00|2025-05-01|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|331.74|22|393|259|35|4|33|0.0016|0.0074|9.5673|-0.1526|0.3537|-30.9621|207.3906|2025-05-01|15/03/2025||-0.4306||1130000000|238.50999450684|1|2025-02-27|15/12/2024|-1.43|-1.01|1130000000|1040000000|259|1|2024-11-12|15/09/2024|-0.09|-1.04|1100000000|980500000|205.03999328613|1|2024-08-07|15/06/2024|-1.15|-2.19|929170000|810340000|171.32000732422|1|2024-05-08|15/03/2024|-2.41|-2.92|752000000|670440000|160.55999755859|1|2024-02-26|15/12/2023|-3.53|-3.54|634400000|635610000|155.10000610352|1|2023-11-09|15/09/2023|2.01|2.01|781310000|781310000|200.21000671387|1|2023-08-02|15/06/2023|-0.28|-3.37|554000000|499590000|206.53999328613|1|2023-05-04|15/03/2023|-3.34|-3.34|447800000|447800000|265|1|2023-02-27|15/12/2022|-4.29|-4.35|380100000|402720000|215.58999633789|1|2022-11-09|15/09/2022|-5.39|-5.39|387630000|387630000|189.13000488281|1|2022-08-04|15/06/2022|-5.56|-5.56|341570000|341570000|169.7200012207|1|2022-05-05|15/03/2022|-4.24|-4.24|306630000|306630000|163|1|2022-02-25|15/12/2021|-6.16|-6.16|213980000|213980000|215.83999633789|1|2021-11-04|15/09/2021|-4.46|-4.46|206440000|206440000|373.7200012207|1|2021-08-05|15/06/2021|-5.23|-5.23|149990000|149990000|343.08999633789|1|2021-05-06|15/03/2021|0.69|0.69|605870000|605870000|305.39999389648|1|2021-02-25|15/12/2020|-5.2|-5.2|100100000|100100000|334.89999389648|1|2020-11-05|15/09/2020|-4.81|-4.81|91080000|91080000|304.29998779297|1|2020-08-06|15/06/2020|-4.31|-4.31|65640000|65640000|227.00999450684|1
2025-04-07 07:55:10|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|FEMSAUBD|MXN|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Mexico|MXP320321310|391244|Fomento Economico Mexicano UBD|627.89B|627890000000|198.79|2783555|-5.76|-215.77|197.66-205.59|202.71|3470730777|0.39|25.32|781.58B|781580000000|7.84|7.48|3.76|2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|235.2|13|305|208|43|4|40|-0.0011|0.0749|0.1044|0.489|0.0634|26.8031|1.0775|2025-07-23|15/06/2025||2.56||215240000000|198.78999328613|1|2025-04-25|15/03/2025||1.61||195440000000|198.78999328613|1|2025-02-27|15/12/2024|1.95|3.1|208310000000|205370000000|181.86000061035|1|2024-10-28|15/09/2024|1.7|2.45|196770000000|202780000000|192.72999572754|1|2024-07-24|15/06/2024|3.52|3.67|222400000000|194800000000|211.9700012207|1|2024-04-26|15/03/2024|0.82|0.82|178200000000|178200000000|198.21000671387|1|2024-02-23|15/12/2023|2.57|2.57|189830000000|189830000000|228.41000366211|1|2023-10-27|15/09/2023|2.72|2.72|188100000000|188100000000|190|1|2023-07-27|15/06/2023|2.35|2.35|198220000000|198220000000|184.2799987793|1|2023-04-28|15/03/2023|13.44|13.44|180010000000|180010000000|171.88000488281|1|2023-02-25|15/12/2022|1.27|1.27|186470000000|186470000000|170.16999816895|1|2022-10-28|15/09/2022|3|2.99|171660000000|171660000000|137.0299987793|1|2022-07-28|15/06/2022|1.47|1.47|167500000000|167500000000|124.25|1|2022-05-02|15/03/2022|1.38|1.38|147640000000|147640000000|153.44000244141|1|2022-02-28|15/12/2021|1.88|1.88|151540000000|151540000000|163.16999816895|1|2021-10-28|15/09/2021|3.94|4.01|142440000000|142440000000|169.88999938965|1|2021-07-28|15/06/2021|1.58|1.58|137060000000|137060000000|165.55000305176|1|2021-04-29|15/03/2021|1.28|1.27|124470000000|124470000000|159.19999694824|1|2021-03-01|15/12/2020|-0.349|-0.35|130690000000|130690000000|143.13999938965|1|2020-10-28|15/09/2020|1.17|1.17|126500000000|126500000000|118.0299987793|1
2025-04-07 07:55:19|09366|103449|/equities/chinatrust-fhc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|0.0035|-0.0063|0.0685|0.1997|0.3354|11.2439|0|2025-05-19|15/03/2025||0.99||48090000000|40.400001525879|1|2025-03-14|15/12/2024|0.68|0.6383|42030000000|40030000000|40|1|2024-11-19|15/09/2024|1.09|0.994|49840000000|45520000000|36.799999237061|1|2024-07-25|15/06/2024|0.81|0.83|42570000000|42450000000|35.849998474121|1|2024-05-24|15/03/2024|1.06|0.99|48510000000|45470000000|38|1|2024-03-12|15/12/2023|0.375|0.39|35630000000|36040000000|30.299999237061|1|2023-11-13|15/09/2023|0.97|0.97|48140000000|44260000000|25.5|1|2023-08-18|15/06/2023|0.81|0.79|41210000000|39200000000|23.25|1|2023-05-15|15/03/2023|0.655|0.65|35660000000|33080000000|23.10000038147|1|2023-03-10|15/12/2022|0.00|0.04|2530000000|-3380000000|22.5|1|2022-11-18|15/09/2022|0.4|0.45|36020000000|36020000000|21.64999961853|1|2022-08-17|15/06/2022|0.4|0.46|43060000000|43060000000|24.549999237061|1|2022-05-18|15/03/2022|0.84|0.8|67290000000|67290000000|25.5|1|2022-03-31|15/12/2021|0.4|0.41|49670000000|49670000000|29|1|2021-11-23|15/09/2021|0.65|0.64|103600000000|62150000000|24.39999961853|1|2021-08-20|15/06/2021|0.7|0.7|72850000000|37980000000|21.35000038147|1|2021-05-19|15/03/2021|1.01|1.01|47590000000|41870000000|22.5|1|2021-03-25|15/12/2020|0.35|0.34|34090000000|34090000000|21.5|1|2020-11-23|15/09/2020|0.865|0.86|49720000000|49720000000|19.549999237061|1|2020-08-18|15/06/2020|0.36|0.36|72920000000|72920000000|19.5|1
2025-04-07 07:55:28|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|2412|TWD|Technology|Telecommunications Services|Taiwan|TW0002412004|19912|Chunghwa Telecom Co|1.01T|1010000000000|130|7406247|4|-130|129-130|128.5|7757446545|0.08|27.08|229.97B|229970000000|4.8|4.76|3.66|2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|121.33|7|130|108|45|4|42|-0.0012|-0.0042|-0.0046|0.0051|0.0071|23.6248|3.9129|2025-07-31|15/06/2025||1.31||55830000000|130|1|2025-05-01|15/03/2025||1.27||54480000000|130|1|2025-01-23|15/12/2024|1.16|1.11|65350000000|61510000000|124.5|1|2024-11-06|15/09/2024|1.16|1.2|55610000000|55630000000|123|1|2024-08-06|15/06/2024|1.27|1.27|54120000000|54190000000|121.5|1|2024-05-02|15/03/2024|1.21|1.21|54940000000|54940000000|124|1|2024-01-30|15/12/2023|1.06|1.06|61860000000|61860000000|120|1|2023-11-02|15/09/2023|1.18|1.18|53660000000|53660000000|117|1|2023-08-08|15/06/2023|1.28|1.28|53460000000|53460000000|116|1|2023-05-09|15/03/2023|1.24|1.24|54210000000|54210000000|126.5|1|2023-02-01|15/12/2022|1.09|1.09|59500000000|59500000000|112.5|1|2022-10-31|15/09/2022|1.2|1.2|53510000000|53510000000|109|1|2022-07-29|15/06/2022|1.25|1.25|52440000000|52440000000|121.5|1|2022-05-03|15/03/2022|1.16|1.16|51290000000|51290000000|131|1|2022-01-26|15/12/2021|1.11|1.11|59890000000|59890000000|117|1|2021-11-01|15/09/2021|1.21|1.21|50890000000|50890000000|110.5|1|2021-07-30|15/06/2021|1.15|1.15|49600000000|49600000000|116.5|1|2021-05-04|15/03/2021|1.14|1.14|50100000000|50100000000|113|1|2021-02-04|15/12/2020|1.06|1.06|59480000000|59480000000|109|1|2020-10-30|15/09/2020|1.08|1.08|52170000000|52170000000|107.5|1
2025-04-07 07:55:35|09368|103008|/equities/formosa-plasti|MSCI_EEM|1301|TWD|Basic Materials|Chemicals|Taiwan|TW0001301000|0|Formosa Plastics Corp|243.17B|243170000000|38.2|29983141|-45.43|-72.4|37.15-38.2|36.6|6365740781|0.44|-201.05|200.04B|200040000000|-0.19|1|2.62|2025-04-15 00:00:00|2025-04-15|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|44|9|78|31|44|4|41|0.0052|-0.0874|0.0097|-0.5651|0.0019|18.4612|2.6207|2025-07-14|15/06/2025||0.0955||52690000000|38.200000762939|1|2025-04-15|15/03/2025||-0.0595||50480000000|38.200000762939|1|2025-03-13|15/12/2024|0.0416|-0.042|50330000000|52000000000|38.200000762939|1|2024-11-07|15/09/2024|-0.49|0.2354|50490000000|50490000000|47.200000762939|1|2024-08-08|15/06/2024|0.21|0.2144|51110000000|51110000000|55|1|2024-04-09|15/03/2024|0.0473|0.1|48110000000|48250000000|70.400001525879|1|2024-03-21|15/12/2023|-0.4558|-0.25|47740000000|45430000000|66.800003051758|1|2023-11-01|15/09/2023|1.05|1.05|50740000000|50740000000|77|1|2023-08-09|15/06/2023|0.19|0.19|48450000000|48450000000|83.699996948242|1|2023-05-01|15/03/2023|0.37|0.37|52210000000|52210000000|93.900001525879|1|2023-03-10|15/12/2022|-1.16|-1.15|51070000000|51070000000|90.599998474121|1|2022-10-26|15/09/2022|0.9|0.89|55650000000|54620000000|82.300003051758|1|2022-08-10|15/06/2022|3.33|3.19|73920000000|71590000000|90.900001525879|1|2022-05-09|15/03/2022|2.6|2.54|71000000000|67940000000|105.5|1|2022-01-10|15/12/2021|2.65|2.65|74410000000|74450000000|105.5|1|2021-10-27|15/09/2021|3.03|2.73|66940000000|64550000000|110|1|2021-08-11|15/06/2021|3.18|2.83|71650000000|71950000000|99.5|1|2021-04-26|15/03/2021|2.35|2.07|60600000000|59710000000|107|1|2021-01-11|15/12/2020|1.68|1.8|54640000000|54350000000|98|1|2020-10-28|15/09/2020|1.63|1.6|46180000000|50390000000|80.300003051758|1
2025-04-07 07:55:45|09369|103176|/equities/china-steel|MSCI_EEM|2002|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002002003|28490|China Steel Corp|348.45B|348450000000|22.85|47220582|-7.3|-26.25|22.65-23.05|22.4|15249393000|0.79|175.77|360.54B|360540000000|0.13|0.35|1.53|2025-05-02 00:00:00|2025-05-02|neutral|sell|sell|strong_sell|strong_buy|sell|sell|neutral|sell|26|9|30|22|45|4|42|-0.0019|-0.1642|-0.0249|-0.4099|0.0019|16.1605|1.0738|2025-08-01|15/06/2025||0.1533||93200000000|22.85000038147|1|2025-05-02|15/03/2025||0.0583||84080000000|22.85000038147|1|2025-02-27|15/12/2024|0.0081|0.0859|86590000000|86610000000|23.799999237061|1|2024-11-01|15/09/2024|-0.01|0.0079|85620000000|86950000000|22.5|1|2024-08-02|15/06/2024|0.0844|0.08|94570000000|94870000000|23.14999961853|1|2024-05-03|15/03/2024|0.04|0.04|93750000000|93750000000|24.950000762939|1|2024-02-23|15/12/2023|0.13|0.12|89090000000|89090000000|25.14999961853|1|2023-11-03|15/09/2023|-0.0456|-0.05|88230000000|88230000000|24.25|1|2023-08-04|15/06/2023|0.06|0.06|95360000000|95360000000|28|1|2023-05-05|15/03/2023|-0.05|-0.05|91350000000|91350000000|29.10000038147|1|2023-02-24|15/12/2022|-0.32|-0.31|95380000000|96400000000|31.799999237061|1|2022-11-14|15/09/2022|0.12|0.12|107390000000|105340000000|28|1|2022-08-10|15/06/2022|0.65|0.65|133640000000|133640000000|28|1|2022-05-11|15/03/2022|0.68|0.68|115210000000|115210000000|34.599998474121|1|2022-01-28|15/12/2021|1.11|1.12|129480000000|129480000000|33.650001525879|1|2021-10-05|15/09/2021|1.26|1.24|125580000000|124440000000|35|1|2021-08-27|15/06/2021|1|1|115450000000|114210000000|36.349998474121|1|2021-05-10|15/03/2021|0.57|0.58|97820000000|97820000000|41.200000762939|1|2021-01-29|15/12/2020|0.33|0.33|87610000000|87610000000|23.299999237061|1|2020-10-06|15/09/2020|-0.04|-0.04|76650000000|76650000000|20.60000038147|1
2025-04-07 07:55:55|09370|27109|/equities/gmexico|MSCI_EEM|GMEXICOB|MXN|Basic Materials|Metals \u0026 Mining|Mexico|MXP370841019|31523|Grupo Mexico, S.A.B. De C.V.|727.90B|727900000000|93.74|5944402|-9.42|-115.97|91.51-98.89|100.89|7785000000|1.08|9.99|16.17B|16170000000.000002|0.46|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|6.241|14|8.075|2.443|47|4|44|0.0034|7.7563|-0.0289|0.4757|0.0143|125.35|44.26|2025-07-29|15/06/2025||0.1234||4110000000|93.73999786377|1|2025-04-24|15/03/2025||0.1218||4160000000|93.73999786377|1|2025-01-30|15/12/2024|0.1|0.1263|3850000000|4040000000|101.37000274658|1|2024-10-23|15/09/2024|0.13|0.1201|4130000000|4150000000|110.7200012207|1|2024-07-23|15/06/2024|0.14|0.1346|4400000000|4340000000|103.70999908447|1|2024-04-25|15/03/2024|0.11|0.11|3800000000|3800000000|100.4700012207|1|2024-02-01|15/12/2023|0.08|0.08|3420000000|3450000000|88.809997558594|1|2023-10-25|15/09/2023|0.09|0.09|3650000000|3650000000|75.230003356934|1|2023-07-28|15/06/2023|0.09|0.09|3450000000|3450000000|87.940002441406|1|2023-04-26|15/03/2023|0.12|0.1137|3860000000|3860000000|88.790000915527|1|2023-02-02|15/12/2022|0.12|0.12|3790000000|3790000000|84.629997253418|1|2022-10-26|15/09/2022||0.07||3120000000|64.620002746582|1|2022-07-26|15/06/2022|0.063|0.07|3200000000|3260000000|78.099998474121|1|2022-04-28|15/03/2022|0.1194|0.12|3760000000|3760000000|99.529998779297|1|2022-02-01|15/12/2021|0.11|0.12|3780000000|3780000000|88.589996337891|1|2021-10-27|15/09/2021|0.11|0.1109|3650000000|3840000000|94.599998474121|1|2021-07-27|15/06/2021|0.12|0.1249|3910000000|3860000000|96.839996337891|1|2021-04-28|15/03/2021|0.1311|0.129|3440000000|3410000000|100.69999694824|1|2021-02-23|15/12/2020|3.19|0.08||3092000000|109.9700012207|1|2020-10-21|15/09/2020|2.10|0.06||2810000000|60.090000152588|1
2025-04-07 07:56:04|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|OTPB|HUF|Financials|Banking Services|Hungary|HU0000061726|38523|OTP Bank Nyrt|5.45T|5450000000000|20250|563816|30.4|-27000|18800-20600|22200|272950187|0.88|5.58|3.08T|3080000000000|3977.32|539.46|2.43|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|26007.6|14|32200|21454|48|4|45|-0.0007|0.1951|0.1378|0.2086|0.0208|9.5538|2.35|2025-08-08|15/06/2025||1005.41|||20310|1|2025-05-09|15/03/2025||839.24|||20310|1|2025-03-06|15/12/2024|952|887.9|705860000000|652690000000|24110|1|2024-11-07|15/09/2024|1208|954.06|676130000000|640720000000|19600|1|2024-08-08|15/06/2024|1009||654310000000|615500000000|17850|1|2024-05-09|15/03/2024|1054|1054|596680000000|596680000000|18335|1|2024-03-08|15/12/2023|860|860|622200000000|622200000000|17250|1|2023-11-10|15/09/2023|1151|1151|598000000000|597930000000|13750|1|2023-08-09|15/06/2023|1062|1062|547450000000|547450000000|13870|1|2023-05-11|15/03/2023|696|696|457130000000|457130000000|10760|1|2023-03-11|15/12/2022|571|571|451150000000|451150000000|10250|1|2022-11-09|15/09/2022|701|701|450290000000|450290000000|9980|1|2022-08-12|15/06/2022|349.72|349.72|394000000000|394000000000|9520|1|2022-05-09|15/03/2022|255.93|255.93|361200000000|361200000000|10250|1|2022-03-03|15/12/2021|478|495.41|362400000000|362400000000|10120|1|2021-12-07|15/09/2021|496|485.69|333100000000|328960000000|17285|1|2021-08-11|15/06/2021|503|426.99|316470000000|311380000000|16450|1|2021-05-07|15/03/2021|458|368.61|301130000000|298090000000|14230|1|2021-03-04|15/12/2020|307|293.8|307450000000|295950000000|13500|1|2020-11-05|15/09/2020|459|386.04|294400000000|285170000000|11040|1
2025-04-07 07:56:14|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|GLOB|USD|Technology|Software \u0026 IT Services|United States|LU0974299876|31280|Globant SA|4.43B|4430000000|100.55|872799|-49.04|-238.32|96.93-102.95|105.06|44045558|1.47|26.47|2.42B|2420000000|3.82|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|218|23|260|150|41|4|39|0.0162|0.0354|0.0193|0.0668|0.0662|43.8341|5.7662|2025-05-15|15/03/2025||1.6||624970000|100.55000305176|1|2025-02-20|15/12/2024|1.75|1.73|642500000|645440000|217.61000061035|1|2024-11-14|15/09/2024|1.63|1.63|614700000|614820000|236.83000183105|1|2024-08-15|15/06/2024|1.51|1.49|587500000|586680000|191.16000366211|1|2024-05-16|15/03/2024|1.53|1.53|571100000|570730000|178.27000427246|1|2024-02-15|15/12/2023|1.62|1.61|580700000|579450000|234.16999816895|1|2023-11-16|15/09/2023|1.48|1.47|545300000|545160000|185.91999816895|1|2023-08-17|15/06/2023|1.36|1.35|497500000|496600000|167.85000610352|1|2023-05-18|15/03/2023|1.28|1.27|472400000|471930000|150.30999755859|1|2023-02-16|15/12/2022|1.4|1.38|490700000|490040000|165.89999389648|1|2022-11-17|15/09/2022|1.27|1.26|458900000|457060000|188.28999328613|1|2022-08-18|15/06/2022|1.22|1.22|429260000|429260000|229.36999511719|1|2022-05-19|15/03/2022|1.19|1.19|401380000|401380000|179.69000244141|1|2022-02-17|15/12/2021|1.07|1.07|379820000|379820000|269.04000854492|1|2021-11-18|15/09/2021|0.98|0.9313|341830000|326800000|314.86999511719|1|2021-08-12|15/06/2021|0.48|0.8421|305260000|285800000|256.67001342773|1|2021-05-13|15/03/2021|0.83|0.8016|270170000|259670000|205.32000732422|1|2021-02-18|15/12/2020|0.7|0.6762|232640000|222970000|218.91000366211|1|2020-11-12|15/09/2020|0.6|0.5803|207220000|203760000|186.72999572754|1|2020-08-13|15/06/2020|0.51|0.48|182710000|179890000|174.33999633789|1
2025-04-07 07:56:24|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|KFH|KWD|Financials|Banking Services|Kuwait|KW0EQ0100085|15000|Kuwait Finance House KSCP|11.87B|11870000000|745|10718724|2.27|-810|720-759|797|15930445170|0.39||2.89B|2890000000|0.04|0.02|2.95|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|0.68|7|0.86|0.217|47|4|45|-0.0025|0|0.4162|0|0.0338|2093.6354|1734.7622|2025-04-30|15/03/2025|||||745|1|2025-01-28|15/12/2024|||420350000|367000000|796|1|2024-10-21|15/09/2024|||369050000|434500000|711|1|2024-07-23|15/06/2024|||431000000|431030000|727|1|2024-04-30|15/03/2024|||392000000|392000000|723|1|2024-02-01|15/12/2023|||329800000|329800000|708.26000976562|1|2023-10-18|15/09/2023|||381200000|381200000|671.55999755859|1|2023-07-18|15/06/2023|||355100000|355100000|711.01000976562|1|2023-05-04|15/03/2023|0.01||379050000|379050000|669.71997070312|1|2023-01-12|15/12/2022|0.01||370600000|370600000|683.90002441406|1|2022-10-10|15/09/2022|0.01||240150000|240150000|687.23999023438|1|2022-08-31|15/06/2022|0.01||229800000|230000000|0.75479400157928|1|2022-05-05|15/03/2022|0.01||228100000|228100000|0.82151597738266|1|2022-01-13|15/12/2021|0.01||221800000|221800000|0.66267198324203|1|2021-10-20|15/09/2021|0.01||190850000|190850000|0.62400197982788|1|2021-09-01|15/06/2021|0.01||196850000|196850000|0.62627702951431|1|2021-05-06|15/03/2021|0.01||203200000|203200000|0.55045700073242|1|2021-03-03|15/12/2020|0.01||176450000|176450000|0.50041502714157|1|2020-10-12|15/09/2020|0.01||203000000|203000000|0.48938700556755|1|2020-07-15|15/06/2020|0.01||199800000|185600000|0.40874001383781|1
2025-04-07 07:56:33|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|TLKM|IDR|Technology|Telecommunications Services|Indonesia|ID1000129000|19456|Telkom Indonesia (Persero) Tbk PT|238.74T|238740000000000|2410|109067654|-29.74|-3310|2390-2430|2440|99062216600|0.31|10.56|150.2T|150200000000000|228.17|178.5|7.41|2025-05-12 00:00:00|2025-05-12|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|3518|22|4500|2500|46|4|43|-0.0058|-0.0187|23.1465|0.0601|0.0147|17.995|2.7542|2025-08-05|15/06/2025||65.45|||2410|1|2025-05-12|15/03/2025||65.98|||2410|1|2025-03-21|15/12/2024|60.04|57.42|38524000000000|38236400000000|2390|1|2024-10-31|15/09/2024|59.15|58.46|36927000000000|36923140000000|2900|1|2024-07-30|15/06/2024|56.3|56.08|37863000000000|37863000000000|3050|1|2024-04-19|15/03/2024|62.09|62.24|37429000000000|37474900000000|3250|1|2024-03-22|15/12/2023|52.8|54.23|37978000000000|37978000000000|3890|1|2023-10-31|15/09/2023|69.66|70.01|37760000000000|37760000000000|3420|1|2023-07-28|15/06/2023|63.92|63.2|37388000000000|37388000000000|3720|1|2023-04-28|15/03/2023|63.88|63.38|36090000000000|36090000000000|4320|1|2023-03-24|15/12/2022|42|43.62|38432000000000|38432000000000|4120|1|2022-10-28|15/09/2022|55|50.76|36891000000000|36891000000000|4370|1|2022-08-01|15/06/2022|72.6|73.57|36775000000000|36775000000000|4230|1|2022-05-09|15/03/2022|61.76|62.22|35208000000000|35208000000000|4620|1|2022-04-18|15/12/2021|59.19|54.96|37167000000000|37037800000000|4680|1|2021-11-23|15/09/2021|64.82|64.91|36563000000000|36563000000000|3800|1|2021-08-31|15/06/2021|64.97|62.99|35535000000000|35353900000000|3400|1|2021-06-28|15/03/2021|60.71|60.51|33945000000000|33945000000000|3250|1|2021-05-04|15/12/2020|41.65|43.82|36521000000000|36521000000000|3170|1|2020-11-03|15/09/2020|56.96|56.76|33085000000000|33083300000000|2560|1
2025-04-07 07:56:42|09375|50014|/equities/enn-energy|MSCI_EEM|2688|HKD|Utilities|Natural Gas Utilities|Hong Kong|KYG3066L1014|34698|ENN Energy Holdings Ltd|65.67B|65670000000|58.75|5570180|6.8|-79.55|58.4-61.9|64.5|1120689675|0.76|10.56|109.85B|109850000000|5.35|3|4.66|2025-05-06 00:00:00|2025-05-06|neutral|neutral|sell|sell|buy|strong_sell|neutral|neutral|strong_sell|66.65|21|79.39|55.38|32|2|16|-0.0228|-0.2967|0.0694|0.3133|0.1506|22.4111|1.3313|2025-05-06|15/03/2025|||||58.849998474121|1|2025-03-26|15/12/2024|||||59.450000762939|1|2024-11-27|15/09/2024|||||51.049999237061|1|2024-08-23|15/06/2024|||||53.400001525879|1|2024-05-07|15/03/2024|||||70.349998474121|1|2024-03-22|15/12/2023||3.89||58730000000|65.550003051758|1|2023-11-29|15/09/2023||||129389000000|56.150001525879|1|2023-08-24|15/06/2023||||54680000000|78|1|2023-05-09|15/03/2023|||||112|1|2023-03-24|15/12/2022||3.20||53272000000|102.19999694824|1|2022-11-30|15/09/2022|||||105.69999694824|1|2022-08-19|15/06/2022||3.45||48478000000|121|1|2022-05-10|15/03/2022|||||105.69999694824|1|2022-03-18|15/12/2021||3.09||51074000000|103.59999847412|1|2021-12-01|15/09/2021|||||146.39999389648|1|2021-08-23|15/06/2021||3.07||42583000000|160.5|1|2021-05-04|15/03/2021|||||131.60000610352|1|2021-03-22|15/12/2020||2.84||41041000000|130.69999694824|1|2020-08-20|15/06/2020||3.21||37938000000|92.5|1|2020-03-19|15/12/2019||1.92||40530000000|68|1
2025-04-07 07:56:52|09376|103729|/equities/silergy|MSCI_EEM|6415|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|KYG8190F1028|0||157.98B|157980000000|408.5|2767884|27.86|-574|390-409.5|433.5|386741552|1.6|68.66|18.45B|18450000000|5.95|2.4|0.59|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|488.97|17|605|250|35|4|33|0.0072|0.9706|0.0018|-0.0466|0.039|63.7261|30.7224|2025-05-08|15/03/2025||1.49||4380000000|408.5|1|2025-03-12|15/12/2024|2.32|2.36|5110000000|5150000000|413|1|2024-11-14|15/09/2024|1.96|2.05|4890000000|4890000000|466.5|1|2024-08-29|15/06/2024|1.46|1.45|4620000000|4620000000|479|1|2024-05-10|15/03/2024|0.2|0.19|3840000000|3840000000|416|1|2024-03-15|15/12/2023|0.36|0.38|4280000000|4280000000|371|1|2023-11-09|15/09/2023|1.29|1.26|4110000000|4110000000|320|1|2023-08-30|15/06/2023|-0.2701|-0.31|3600000000|3600000000|264.5|1|2023-05-12|15/03/2023|0.57|0.57|3440000000|3430000000|440.5|1|2023-03-22|15/12/2022|2.36|2.35|4700000000|4700000000|503|1|2022-11-10|15/09/2022|3.86|3.82|5990000000|5990000000|428|1|2022-08-31|15/06/2022|5.51|5.47|6800000000|6800000000|530|1|2022-06-01|15/03/2022|4.15|4.12|6020000000|6020000000|3040|1|2022-03-02|15/12/2021|14.64|3.62|6150000000|6150000000|3855|1|2021-12-01|15/09/2021|19.69|4.85|5910000000|5910000000|4690|1|2021-09-01|15/06/2021|16.26|4.02|5260000000|5260000000|3980|1|2021-06-02|15/03/2021|10.68|2.63|4180000000|4180000000|3420|1|2021-03-03|15/12/2020|11.69|2.89|4080000000|4080000000|2605|1|2020-12-02|15/09/2020|8.1|2.05|3640000000|3640000000|2250|1|2020-09-02|15/06/2020|7.86|1.96|3300000000|3300000000|1840|1
2025-04-07 07:57:02|09377|103444|/equities/mega-fhc|MSCI_EEM|2886|TWD|Financials|Banking Services|Taiwan|TW0002886009|10150|Mega Financial Holding Co Ltd|585.92B|585920000000|39.5|14849001|-0.63|-42.8|39.5-39.85|39.9|14833378282|0.52|16.81|130.13B|130130000000|2.35|1.5|3.8|2025-05-22 00:00:00|2025-05-22|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|37.65|9|43|31.8|42|4|40|-0.0012|-0.0328|0.0467|0.1264|0.0102|18.3945|6.972|2025-05-22|15/03/2025||0.63||20670000000|39.5|1|2025-02-25|15/12/2024|0.33|0.44|16610000000|15100000000|39.349998474121|1|2024-11-26|15/09/2024|0.6|0.5717|21900000000|19670000000|40.150001525879|1|2024-08-26|15/06/2024|0.6|0.61|21150000000|20310000000|39.049999237061|1|2024-05-28|15/03/2024|0.7767|0.78|22430000000|21470000000|39.799999237061|1|2024-03-19|15/12/2023|0.4272|0.44|19670000000|18810000000|40.599998474121|1|2023-11-29|15/09/2023|0.571|0.58|18890000000|17930000000|39.485176086426|1|2023-09-06|15/06/2023|0.5517|0.57|20480000000|19810000000|36|1|2023-04-14|15/03/2023|0.7393|0.78|18280000000|18300000000|33.299999237061|1|2023-03-15|15/12/2022|0.3264|0.31|13950000000|14990000000|32.099998474121|1|2022-11-21|15/09/2022|0.3598|0.35|14810000000|15100000000|30.200000762939|1|2022-09-01|15/06/2022|0.1344|0.19|13030000000|13030000000|35.900001525879|1|2022-04-14|15/12/2021|0.4122|0.65|15070000000|14250000000|43.853668212891|1|2022-04-08|15/03/2022|0.4122|0.43|14260000000|14260000000|43.024402618408|1|2021-11-22|15/09/2021|0.4965|0.48|13940000000|13940000000|33.804885864258|1|2021-08-31|15/06/2021|0.4309|0.43|14660000000|14660000000|31.658544540405|1|2021-04-09|15/03/2021|0.4309|0.44|15300000000|15300000000|30.975616455078|1|2021-03-03|15/12/2020|0.4215|0.41|14960000000|14960000000|28.926836013794|1|2020-11-16|15/09/2020|0.5246|0.53|15600000000|15600000000|28.634153366089|1|2020-09-01|15/06/2020|0.6463|0.65|19450000000|19140000000|28.536592483521|1
2025-04-07 07:57:15|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|2333|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|CNE100000338|84915|Great Wall Motor Co Ltd|204.04B|204040000000|11.18|33237818|46.35|-17.1|11.18-12.5|14|8524138061|1.04|15.11|202.2B|202200000000|1.49|0.66|4.91|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|15.89|26|22.5|8.29|45|4|43|-0.0029|0.0908|0.0963|0.233|0.3733|20.5263|0.8541|2025-04-18|15/03/2025|||||11.220000267029|1|2025-03-31|15/12/2024|0.4811|0.67|59940000000|83770000000|14.199999809265|1|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|13.739999771118|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|10.359999656677|1|2024-04-24|15/03/2024|0.38|0.38|42860000000|42860000000|10.779999732971|1|2024-03-28|15/12/2023|0.255|0.31|53710000000|53710000000|8.6899995803833|1|2023-10-27|15/09/2023|0.42|0.42|49530000000|49530000000|10.89999961853|1|2023-08-30|15/06/2023|0.14|0.14|40930000000|40940000000|9.6199998855591|1|2023-04-21|15/03/2023|0.02|0.02|29040000000|29040000000|9.3800001144409|1|2023-03-30|15/12/2022|0.01|0.06|37860000000|37860000000|9.5299997329712|1|2022-10-20|15/09/2022|0.28|0.28|37350000000|37350000000|7.3699998855591|1|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000|12.220000267029|1|2022-04-22|15/03/2022|0.18|0.18|33620000000|33620000000|10.939999580383|1|2022-03-29|15/12/2021|0.19|0.19|45610000000|45610000000|11.699999809265|1|2021-10-29|15/09/2021|0.15|0.15|28870000000|28870000000|34.150001525879|1|2021-08-27|15/06/2021|0.21|0.21|30810000000|30840000000|32.049999237061|1|2021-04-21|15/03/2021|0.18|0.18|31120000000|31120000000|25.5|1|2021-03-30|15/12/2020|0.3|0.26|41160000000|41160000000|21|1|2020-10-23|15/09/2020|0.18|0.16||26210000000|13.199999809265|1|2020-08-28|15/06/2020|0.22|0.2||23310000000|7.9099998474121|1
2025-04-07 07:57:24|09379|941318|/equities/emirates-telec|MSCI_EEM|EAND|AED|Technology|Telecommunications Services|United Arab Emirates|AEE000401019|0||145.93B|145930000000|16.78|2413839|-8.71|-19|16.34-16.82|17.6|8696754000|0.41|13.53|59.2B|59200000000|1.24|0.83|4.95|2025-04-29 00:00:00|2025-04-29|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|18.89|15|23.1|17.2|44|4|41|0.0018|0.026|0.0027|0.011|0.0058|18.7394|3.1366|2025-07-31|15/06/2025||0.314||17000000000|16.780000686646|1|2025-04-29|15/03/2025||0.2886||16940000000|16.780000686646|1|2025-02-25|15/12/2024|0.26|0.1949|16470000000|15110000000|16.719999313354|1|2024-10-30|15/09/2024|0.34|0.3191|14420000000|14010000000|17.860000610352|1|2024-08-01|15/06/2024|0.36|0.26|14090000000|14330000000|16.379999160767|1|2024-04-29|15/03/2024|0.27|0.27|14210000000|14210000000|16.979999542236|1|2024-02-21|15/12/2023|0.3|0.3|13740000000|13740000000|19.059999465942|1|2023-10-30|15/09/2023|0.34|0.34|13400000000|13400000000|18|1|2023-08-01|15/06/2023|0.29|0.29|13610000000|13610000000|22.39999961853|1|2023-05-02|15/03/2023|0.25|0.25|13000000000|13000000000|23.200000762939|1|2023-03-06|15/12/2022|0.31|0.31|13140000000|13130000000|25.520000457764|1|2022-11-13|15/09/2022|0.29|0.29|12970000000|12970000000|25.700000762939|1|2022-08-01|15/06/2022|0.28|0.28|13000000000|13000000000|27.89999961853|1|2022-04-26|15/03/2022|0.28|0.28|13330000000|13330000000|35.240001678467|1|2022-02-24|15/12/2021|0.2597|0.26|13610000000|13560000000|33.5|1|2021-10-31|15/09/2021|0.28|0.28|13290000000|13290000000|25.60000038147|1|2021-07-25|15/06/2021|0.2777|0.28|13220000000|13220000000|22.299999237061|1|2021-04-28|15/03/2021|0.27|0.27|13220000000|13220000000|21.440000534058|1|2021-02-22|15/12/2020|0.24|0.24|13060000000|13060000000|19.89999961853|1|2020-10-21|15/09/2020|0.28|0.28|13040000000|13040000000|16.940000534058|1
2025-04-07 07:57:34|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|BILI|USD|Technology|Software \u0026 IT Services|United States|US0900401060|8088|Bilibili Inc|6.9B|6900000000|16.55|6795239|52.25|-31.77|15.82-17.69|19.13|416768279|0.92|-43.66|26.83B|26830000000|-3.23|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|186.98|33|261.04|130.78|33|4|31|-0.0979|3.1951|0.7129|0.0525|0.1951|-3.9055|1.0884|2025-05-21|15/03/2025||0.5155||6910000000|16.549999237061|1|2025-02-20|15/12/2024|1.08|0.95|7730000000|7620000000|20.329999923706|1|2024-11-14|15/09/2024|0.57|0.54|7310000000|7140000000|21.270000457764|1|2024-08-22|15/06/2024|-0.65|-0.74|6130000000|6100000000|14.020000457764|1|2024-05-23|15/03/2024|-1.06|-1.28|5660000000|5630000000|15.680000305176|1|2024-03-07|15/12/2023|-1.34|-1.49|6350000000|6310000000|10.810000419617|1|2023-11-29|15/09/2023|-2.12|-1.88|5800000000|5820000000|13.340000152588|1|2023-08-17|15/06/2023|-2.33|-2.51|5300000000|5320000000|15.239999771118|1|2023-06-01|15/03/2023|-2.51|-2.84|5100000000|5150000000|15.659999847412|1|2023-03-02|15/12/2022|-3.31|-3.54|6100000000|6160000000|19.670000076294|1|2022-11-29|15/09/2022|-4.46|-4.62|5800000000|5730000000|12.590000152588|1|2022-09-08|15/06/2022|-4.98|-4.98|4910000000|4910000000|23.620000839233|1|2022-06-09|15/03/2022|-4.2|-4.2|5050000000|5050000000|29.709999084473|1|2022-03-03|15/12/2021|-4.22|-4.22|5780000000|5780000000|30.159999847412|1|2021-11-17|15/09/2021|-4.16|-4.22|5210000000|5170000000|89.019996643066|1|2021-08-19|15/06/2021|-2.23|-2.98|4500000000|4290000000|68.459999084473|1|2021-05-13|15/03/2021|-1.87|-2.19|3900000000|3770000000|93.900001525879|1|2021-02-24|15/12/2020|-1.88|-2.05|3840000000|3660000000|129.25999450684|1|2020-11-18|15/09/2020|-2.76|-2.45|3230000000|3068000000|50.049999237061|1|2020-08-26|15/06/2020|-1.35|-1.53|2620000000|2553000000|47|1
2025-04-07 07:57:45|09381|1081842|/equities/ase-industrial|MSCI_EEM|3711|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003711008|95492|ASE Industrial Holding Co Ltd|646.96B|646960000000|149|16117951|-3.56|-193.5|148.5-151|143|4341989537|1.01|19.81|595.41B|595410000000|7.52|5.2|3.49|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|191.58|18|215|122|36|4|33|-0.1724|-0.0414|-0.0039|0.1631|0.0367|16.2718|0.8909|2025-07-24|15/06/2025||2.32||153360000000|149|1|2025-04-24|15/03/2025||1.79||143530000000|149|1|2025-02-13|15/12/2024|2.15|2.04|162260000000|158740000000|165.5|1|2024-10-31|15/09/2024|2.17|2.12|160110000000|158530000000|157|1|2024-07-25|15/06/2024|1.75|1.75|140240000000|140240000000|172.5|1|2024-04-25|15/03/2024|1.28|1.28|132800000000|132800000000|148|1|2024-02-01|15/12/2023|2.13|2.13|160580000000|160580000000|136|1|2023-10-26|15/09/2023|2|2|154170000000|154170000000|114|1|2023-07-27|15/06/2023|1.76|1.76|136280000000|136280000000|113.5|1|2023-04-27|15/03/2023|1.3|1.3|130890000000|130890000000|100.5|1|2023-02-09|15/12/2022|3.57|3.57|177420000000|177420000000|106|1|2022-10-27|15/09/2022|3.92|3.92|188630000000|188630000000|76.900001525879|1|2022-07-28|15/06/2022|3.61|3.61|160440000000|160440000000|85.099998474121|1|2022-04-28|15/03/2022|2.92|2.92|144390000000|144390000000|91.800003051758|1|2022-02-10|15/12/2021|6.99|6.99|172940000000|172940000000|102|1|2021-10-28|15/09/2021|3.2|3.2|150670000000|150670000000|97.199996948242|1|2021-07-29|15/06/2021|2.3|2.3|126930000000|126930000000|112.5|1|2021-04-28|15/03/2021|1.94|1.94|119470000000|119470000000|118|1|2021-02-04|15/12/2020|2.3|2.3|148880000000|148880000000|98.099998474121|1|2020-10-30|15/09/2020|1.54|1.54|123200000000|123200000000|62.5|1
2025-04-07 07:57:56|09382|103663|/equities/chailease|MSCI_EEM|5871|TWD|Financials|Banking Services|Taiwan|KYG202881093|6347|Chailease Holding Co Ltd|203.02B|203020000000|121|7124659|-31.05|-180.5|116.5-121.5|116|1677863800|1.2|9.09|61.61B|61610000000|13.31|6.5|5.37|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|141.12|9|161|110|44|4|42|-0.0014|0.0014|0.0104|0.008|0.0281|12.2552|3.3867|2025-05-08|15/03/2025||3.03||24150000000|121|1|2025-02-25|15/12/2024|2.5|2.98|25320000000|26040000000|128.5|1|2024-11-11|15/09/2024|3.71|3.7|26230000000|27120000000|149|1|2024-08-27|15/06/2024|3.54|3.63|25740000000|25740000000|148.5|1|2024-05-13|15/03/2024|3.53|3.59|25010000000|25240000000|153|1|2024-02-26|15/12/2023|3.48|3.47|25060000000|25060000000|176|1|2023-11-09|15/09/2023|3.78|3.79|25190000000|25150000000|179|1|2023-08-28|15/06/2023|3.4|3.53|24140000000|24140000000|178|1|2023-05-12|15/03/2023|4.18|4.18|23140000000|23140000000|224.5|1|2023-02-23|15/12/2022|3.71|3.72|23210000000|21730000000|228|1|2022-11-10|15/09/2022|4.26|4.16|22310000000|20470000000|169.5|1|2022-08-26|15/06/2022|4.15|4.16|21170000000|19630000000|215.5|1|2022-05-12|15/03/2022|4.52|4.46|19930000000|18070000000|202.3809967041|1|2022-02-24|15/12/2021|3.54|3.57|19390000000|19390000000|250.47619628906|1|2021-11-11|15/09/2021|3.49|3.44|18310000000|18310000000|239.04760742188|1|2021-08-25|15/06/2021|3.49|3.5|17700000000|17700000000|235.23809814453|1|2021-05-13|15/03/2021|3.14|3.12|16760000000|14900000000|170.52160644531|1|2021-03-25|15/12/2020|2.82|2.84|15880000000|15880000000|167.34700012207|1|2020-11-05|15/09/2020|2.83|2.83|15360000000|15360000000|133.33329772949|1|2020-08-12|15/06/2020|2.5|2.53|14300000000|14130000000|112.47170257568|1
2025-04-07 07:58:07|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|ZTO|USD|Industrials|Freight \u0026 Logistics Services|United States|US98980A1051|23554|ZTO Express (Cayman) Inc|14.5B|14500000000|18.17|2628056|-13.06|-27.5|17.81-18.42|19.11|798269928|-0.13|13.64|44.28B|44280000000|10.95|0.68|3.74|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|190.32|21|235.61|141.5|35|4|33|0.0001|0.1742|0.1591|0.5519|0.2724|4.0336|0.8282|2025-05-14|15/03/2025||2.93||11700000000|18.170000076294|1|2025-03-18|15/12/2024|3.24|3.28|12920000000|11710000000|20.729999542236|1|2024-11-19|15/09/2024|2.91|2.84|10680000000|10390000000|20.799999237061|1|2024-08-20|15/06/2024|3.38|3.12|10730000000|10670000000|20.39999961853|1|2024-05-15|15/03/2024|2.68|2.47|9960000000|9340000000|21.579999923706|1|2024-03-19|15/12/2023|2.66|2.66|10620000000|10620000000|21.670000076294|1|2023-11-16|15/09/2023|0.39|2.75|1240000000|10030000000|24.309999465942|1|2023-08-29|15/06/2023|3.07|3.07|9740000000|9740000000|24.389999389648|1|2023-05-17|15/03/2023|2.38|1.82|8980000000|9170000000|28.5|1|2023-03-15|15/12/2022|2.61|2.61|9870000000|9870000000|25.93190574646|1|2022-11-21|15/09/2022|2.34|1.83|8940000000|8680000000|21.618146896362|1|2022-08-17|15/06/2022|2.23|2.23|8660000000|8660000000|26.504440307617|1|2022-05-25|15/03/2022|1.12|1.12|7900000000|7900000000|24.461080551147|1|2022-03-16|15/12/2021|2.18|2.18|9220000000|9220000000|21.3756275177|1|2021-11-17|15/09/2021|1.43|1.43|7390000000|7390000000|28.714002609253|1|2021-08-18|15/06/2021|1.56|1.56|7330000000|7330000000|25.971319198608|1|2021-05-19|15/03/2021|0.64|0.94|6470000000|6470000000|31.100234985352|1|2021-03-17|15/12/2020|1.55|1.55|8260000000|8260000000|32.23168182373|1|2020-11-18|15/09/2020|1.53|1.53|6640000000|6640000000|32.477127075195|1|2020-08-12|15/06/2020|1.85|1.85|6400000000|6400000000|35.500995635986|1
2025-04-07 07:58:16|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|CPALL_n|THB|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Thailand|TH0737010R15|31713|CP All PCL DRC|480.45B|480450000000|49.75|24592044|-11.16|-68|49.75-51|51|8983101348|0.47|19.31|987.14B|987140000000|2.77|1.35|2.71|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|75.31|23|91|57.9|36|4|33|0.0004|0.0043|-0.0042|0.1057|0.0284|36.1121|0.9952|2025-08-06|15/06/2025||0.785||254690000000|49.75|1|2025-05-07|15/03/2025||0.77||244510000000|49.75|1|2025-02-25|15/12/2024|0.8|0.6501|249690000000|249610000000|51.75|1|2024-11-13|15/09/2024|0.62|0.6278|234040000000|234040000000|63|1|2024-08-13|15/06/2024|0.69|0.6916|240950000000|242500000000|57.75|1|2024-05-10|15/03/2024|0.7|0.7|234320000000|235210000000|58.25|1|2024-02-23|15/12/2023|0.61|0.61|233730000000|234780000000|57.25|1|2023-11-10|15/09/2023|0.49|0.49|220050000000|220790000000|55|1|2023-08-10|15/06/2023|0.49|0.49|225600000000|225770000000|59.75|1|2023-05-10|15/03/2023|0.46|0.45|215900000000|216580000000|66|1|2023-02-23|15/12/2022|0.3493|0.34|218860000000|219320000000|66.5|1|2022-11-15|15/09/2022|0.4047|0.4|207620000000|207620000000|61.5|1|2022-08-10|15/06/2022|0.31|0.31|208210000000|208880000000|60.75|1|2022-05-11|15/03/2022|0.37|0.37|194410000000|194930000000|64.5|1|2022-02-24|15/12/2021|0.72|0.63|179230000000|179910000000|67.5|1|2021-11-16|15/09/2021|0.155|0.1775|125290000000|126950000000|65.5|1|2021-08-11|15/06/2021|0.22|0.2352|132150000000|133020000000|58|1|2021-05-13|15/03/2021|0.29|0.3088|128550000000|129220000000|60.75|1|2021-02-22|15/12/2020|0.4|0.4294|131820000000|133920000000|57.75|1|2020-11-17|15/09/2020|0.45|0.4475|129990000000|130840000000|62.5|1
2025-04-07 07:58:26|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|0291|HKD|Consumer Non-Cyclicals|Beverages|Hong Kong|HK0291001490|26000|China Resources Beer Holdings Co Ltd|81.10B|81100000000|24.85|22191566|-17.8|-39.19|24.5-27.9|28.7|3244176905|0.66|16.07|38.64B|38640000000|1.46|0.82|2.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.68|33|63.2|30.4|38|4|17|0.0036|-0.4366|-0.0059|3.111|0.1515|70.9363|1.7341|2025-03-21|15/12/2024||2.24|||28.85000038147|1|2024-11-15|15/09/2024|||8900000000||27.25|1|2024-08-19|15/06/2024||1.71|||23.89999961853|1|2024-06-19|15/03/2024|||||28.89999961853|1|2024-03-18|15/12/2023||0.25||16519000000|35.97359085083|1|2023-11-17|15/09/2023||1.72||42827000000|39.838523864746|1|2023-08-18|15/06/2023||1.52||24787000000|46.676475524902|1|2023-06-14|15/03/2023||||39081000000|51.532417297363|1|2023-03-24|15/12/2022||1.63||15085000000|61.690246582031|1|2022-11-11|15/09/2022|||||45.735019683838|1|2022-08-17|15/06/2022||1.02||20692000000|53.415332794189|1|2022-06-15|15/03/2022|||||48.509841918945|1|2022-03-24|15/12/2021||0.16||15300000000|51.5|1|2021-11-12|15/09/2021|||||61.5|1|2021-08-18|15/06/2021||0.97||19744000000|61.049999237061|1|2021-06-16|15/03/2021|||||70.699996948242|1|2021-03-22|15/12/2020||0.12||14253000000|61.700000762939|1|2020-08-19|15/06/2020||0.67||17663000000|54.450000762939|1|2020-03-18|15/12/2019||-0.17||14582000000|33.25|1|2019-08-16|15/06/2019||0.52||18633000000|36.349998474121|1
2025-04-07 07:58:35|09386|103442|/equities/e.sun-fhc|MSCI_EEM|2884|TWD|Financials|Banking Services|Taiwan|TW0002884004|10228|E.SUN Financial Holding Co Ltd|468.68B|468680000000|29.3|22712890|8.92|-30.15|28.9-29.3|28.75|15995800000|0.45|17.98|72.03B|72030000000|1.63|1.2|4.1|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|29.98|10|34|24|44|4|42|0.0045|0.0084|0.1006|0.0222|0.0154|17.7521|6.3064|2025-05-08|15/03/2025||0.4933||18670000000|29.299999237061|1|2025-02-26|15/12/2024|0.32|0.3917|17530000000|17900000000|29.549999237061|1|2024-11-06|15/09/2024|0.51|0.484|22460000000|22080000000|27.299999237061|1|2024-08-08|15/06/2024|0.405|0.41|18640000000|18250000000|25.89999961853|1|2024-05-10|15/03/2024|0.39|0.39|17490000000|17080000000|27.89999961853|1|2024-02-26|15/12/2023|0.3725|0.38|18150000000|18150000000|24.39999961853|1|2023-11-21|15/09/2023|0.3235|0.34|16890000000|16890000000|25.200000762939|1|2023-08-21|15/06/2023|0.2843|0.29|15500000000|15250000000|24.60000038147|1|2023-05-09|15/03/2023|0.3921|0.39|15800000000|15550000000|24.950000762939|1|2023-02-24|15/12/2022|0.2598|0.27|14770000000|14590000000|24.950000762939|1|2022-11-22|15/09/2022|0.309|0.31|13920000000|14360000000|23.75|1|2022-08-23|15/06/2022|0.1873|0.19|11400000000|11690000000|27.799999237061|1|2022-05-25|15/03/2022|0.2809|0.28|12970000000|12970000000|27.590585708618|1|2022-02-15|15/12/2021|0.3071|0.32|13970000000|13970000000|28.43376159668|1|2021-11-03|15/09/2021|0.3597|0.397|15100000000|14690000000|25.01421546936|1|2021-08-04|15/06/2021|0.3509|0.3738|14330000000|14730000000|23.794322967529|1|2021-05-24|15/03/2021|0.339|0.4275|13700000000|14630000000|22.46996307373|1|2021-02-22|15/12/2020|0.2646|0.32|13670000000|13670000000|24.89999961853|1|2020-11-17|15/09/2020|0.2811|0.396|13210000000|14470000000|26.14999961853|1|2020-08-18|15/06/2020|0.339|0.42|13600000000|14230000000|27.10000038147|1
2025-04-07 07:58:44|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|PTT_n|THB|Energy|Oil \u0026 Gas|Thailand|TH0646010R18|10630|PTT PCL DRC|899.73B|899730000000|31.5|28004165|-9.35|-35.25|31-32.25|32.25|28562996250|0.77|10|3.09T|3090000000000|3.15|2.1|6.67|2025-05-14 00:00:00|2025-05-14|neutral|sell|strong_sell|strong_buy|strong_buy|strong_sell|buy|neutral|strong_sell|34.9|22|41.5|26|35|4|33|0.0108|-0.0434|-0.0079|-0.2317|0.0211|11.1639|0.6564|2025-05-14|15/03/2025||0.76|||31.5|1|2025-02-20|15/12/2024|0.33|0.56|724400000000|778000000000|31.5|1|2024-11-13|15/09/2024|0.57|0.7682|761860000000|772560000000|33|1|2024-08-09|15/06/2024|1.24|1.01|821940000000|814600000000|32.25|1|2024-05-14|15/03/2024|1.01|1.08|782260000000|782260000000|33.75|1|2024-02-15|15/12/2023|1.15|1.1|807110000000|807110000000|34.75|1|2023-11-13|15/09/2023|1.1|1.15|802680000000|802680000000|33|1|2023-08-10|15/06/2023|0.7|0.9|778070000000|778070000000|35|1|2023-05-11|15/03/2023|0.98|0.89|756690000000|756690000000|32|1|2023-02-16|15/12/2022|0.63|0.63|797170000000|797170000000|32.75|1|2022-11-10|15/09/2022|0.31|0.31|884610000000|884610000000|35|1|2022-08-11|15/06/2022|1.36|1.35|926950000000|926050000000|36.75|1|2022-05-16|15/03/2022|0.9|0.9|758470000000|758460000000|36.25|1|2022-02-17|15/12/2021|0.96|0.88|688840000000|688840000000|40.25|1|2021-11-11|15/09/2021|0.83|0.8425|558890000000|558890000000|38.5|1|2021-08-11|15/06/2021|0.875|0.86|533260000000|533260000000|34.75|1|2021-05-13|15/03/2021|1.12|1.1|477840000000|477840000000|39.75|1|2021-02-18|15/12/2020|0.46|0.4733|407170000000|407170000000|40.75|1|2020-11-10|15/09/2020|0.5|0.422|383600000000|383600000000|34.75|1|2020-08-10|15/06/2020|0.42|0.3|341330000000|341330000000|38.25|1
2025-04-07 07:58:56|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|1216|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001216000|88354|Uni-President Enterprises Corp|465.36B|465360000000|81.9|7562606|8.76|-92.8|81.5-82.4|80.5|5682015000|0.32|22.5|657.64B|657640000000|3.64|3|3.66|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|sell|sell|buy|sell|neutral|strong_buy|86.29|12|95|74|45|4|42|-0.002|-0.003|-0.0585|0.24|0.0134|24.1574|0.8188|2025-08-07|15/06/2025||1.07||172200000000|81.900001525879|1|2025-05-08|15/03/2025||1.06||168260000000|81.900001525879|1|2025-03-06|15/12/2024|0.55|0.7533|157840000000|150380000000|82.400001525879|1|2024-11-07|15/09/2024|1.07|1.19|178920000000|173330000000|88.699996948242|1|2024-08-08|15/06/2024|1.04|1.03|162120000000|162320000000|78.300003051758|1|2024-05-09|15/03/2024|0.97|0.97|158760000000|158760000000|77|1|2024-03-08|15/12/2023|0.27|0.27|147260000000|147260000000|76.800003051758|1|2023-11-09|15/09/2023|0.98|1.01|165050000000|166880000000|70.099998474121|1|2023-09-05|15/06/2023|1.09|1.09|137400000000|137400000000|70.800003051758|1|2023-05-11|15/03/2023|0.88|0.88|131400000000|131400000000|74.5|1|2023-03-30|15/12/2022|0.45|0.45|128330000000|128330000000|71.900001525879|1|2022-11-16|15/09/2022|0.97|1|141760000000|141560000000|66|1|2022-08-17|15/06/2022|0.85|0.85|130530000000|130530000000|65.800003051758|1|2022-06-13|15/03/2022|0.75|0.75|124200000000|124200000000|64.599998474121|1|2022-03-31|15/12/2021|0.59|0.62|115780000000|115430000000|65.699996948242|1|2021-11-10|15/09/2021|1.01|1.01|124920000000|124920000000|67.300003051758|1|2021-09-07|15/06/2021|0.95|0.96|117340000000|118440000000|71.5|1|2021-06-30|15/03/2021|0.95|0.91|115460000000|112990000000|73.5|1|2021-03-31|15/12/2020|0.62|0.62|106510000000|106510000000|73|1|2020-11-11|15/09/2020|1.26|1.26|122070000000|121910000000|64.300003051758|1
2025-04-07 07:59:05|09389|103388|/equities/evergreen-mari|MSCI_EEM|2603|TWD|Industrials|Freight \u0026 Logistics Services|Taiwan|TW0002603008|200|Evergreen Marine Corp Taiwan Ltd|491.46B|491460000000|227|17317708|37.58|-241.5|225.5-227|220.5|2165042996|1.56|3.5|463.57B|463570000000|64.87|9.97|4.39|2025-05-20 00:00:00|2025-05-20|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|234|9|348|180|35|4|33|0.0146|-0.0421|0.0081|-0.0419|0.0569|13.4061|0.6061|2025-05-20|15/03/2025||11.34||102840000000|227|1|2025-03-13|15/12/2024|14.19|13.54|115810000000|116960000000|228.5|1|2024-11-13|15/09/2024|28.68|28.71|152790000000|155820000000|220.5|1|2024-08-13|15/06/2024|13.67|13.68|106330000000|106330000000|180|1|2024-05-14|15/03/2024|8.14|8.32|88640000000|88630000000|205.5|1|2024-02-28|15/12/2023|1.56|1.56|69690000000|69690000000|159.5|1|2023-11-15|15/09/2023|10.35|10.35|72810000000|72810000000|114|1|2023-08-16|15/06/2023|2.41|2.41|67390000000|67390000000|106|1|2023-05-16|15/03/2023|2.38|2.38|66830000000|66830000000|152.5|1|2023-03-30|15/12/2022|10.94|13.36|111030000000|111030000000|158.5|1|2022-11-16|15/09/2022|37.25|37.25|170430000000|170430000000|155|1|2022-08-17|15/06/2022|48.33|47.73|175000000000|175000000000|224.72399902344|1|2022-05-17|15/03/2022|19.16|44.34|170830000000|170830000000|318.22399902344|1|2022-03-31|15/12/2021|15.33|35.47|156010000000|156010000000|312.43798828125|1|2021-11-01|15/09/2021|15.15|35.06|143480000000|143480000000|230.27900695801|1|2021-08-31|15/06/2021|7.95|18.45|99970000000|99970000000|324.01000976562|1|2021-05-18|15/03/2021|6.85|15.9|89950000000|89950000000|146.0359954834|1|2021-04-01|15/12/2020|2.57|6.03|64690000000|64690000000|105.30300140381|1|2020-11-16|15/09/2020|1.7|3.87|55040000000|55040000000|46.51900100708|1|2020-08-18|15/06/2020|0.66|1.53|43870000000|43870000000|14.89999961853|1
2025-04-07 07:59:11|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|1801|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG4818G1010|5659||65.04B|65040000000.00001|39.5|14663173|40.56|-52.15|38.65-44.55|49.85|1638187504|0.38|-618.36|9.42B|9420000000|-0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|buy|strong_sell|strong_sell|neutral|sell|53.39|31|63.93|35.59|1|4|0|0|0|0|0|0|0|0|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|||||||||||||||||||
2025-04-07 07:59:20|09391|27024|/equities/cemex-cpo|MSCI_EEM|CEMEXCPO|MXN|Basic Materials|Construction Materials|Mexico|MXP225611567|44494|Cemex SAB de CV|152.41B|152410000000|10.52|42155260|-27.75|-14.71|10.24-11.15|11.1|14487786971|1.14|8.59|16.2B|16200000000|0.06|0.16|1.54|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.854|6|1.122|0.707|37|4|34|-0.0146|0.3246|-0.0044|2.1464|0.0113|9.0191|0.5974|2025-07-24|15/06/2025||0.3698||86640000000|10.520000457764|1|2025-04-28|15/03/2025||0.1913||76960000000|10.520000457764|1|2025-02-06|15/12/2024|0.3278|0.2083|78100000000|79490000000|12.229999542236|1|2024-10-28|15/09/2024|0.2807|0.5772|81990000000|83560000000|11.939999580383|1|2024-07-25|15/06/2024|0.3124|0.3978|82590000000|82720000000|11.380000114441|1|2024-04-25|15/03/2024|0.2934|0.29|71420000000|71420000000|13.789999961853|1|2024-02-08|15/12/2023|-0.5128|-0.51|72530000000|72530000000|14.859999656677|1|2023-10-26|15/09/2023|0.1638|0.16|83180000000|83180000000|11.079999923706|1|2023-07-27|15/06/2023|0.3017|0.3|76540000000|76540000000|12.819999694824|1|2023-05-02|15/03/2023|0.036|0.04|72740000000|72740000000|10.800000190735|1|2023-03-15|15/12/2022|-0.2236|-0.22|72070000000|72070000000|9.3699998855591|1|2022-10-27|15/09/2022|0.3572|0.36|78490000000|78490000000|7.4299998283386|1|2022-07-28|15/06/2022|0.4075|0.41|83120000000|83120000000|8.0299997329712|1|2022-04-29|15/03/2022|0.2653|0.27|76940000000|76940000000|9.25|1|2022-02-10|15/12/2021|0.3059|0.31|73790000000|73790000000|12.470000267029|1|2021-10-29|15/09/2021|-0.0411|0.3863|77420000000|77580000000|13.510000228882|1|2021-07-29|15/06/2021|0.3575|0.3426|76560000000|73470000000|16.760000228882|1|2021-04-29|15/03/2021|0.8435|0.1342|68500000000|65380000000|15.25|1|2021-02-12|15/12/2020|0.1999|0.0702|70710000000|67930000000|13.270000457764|1|2020-10-28|15/09/2020|-2.2|-0.4668|73480000000|72580000000|8.2700004577637|1
2025-04-07 07:59:30|09392|103026|/equities/formosa-chem-f|MSCI_EEM|1326|TWD|Basic Materials|Chemicals|Taiwan|TW0001326007|4920|Formosa Chemicals \u0026 Fibre Corp|161.73B|161730000000|27.65|18738917|-49.82|-57.7|26.65-27.7|26.05|5849016690|0.6|460.83|348.61B|348610000000|0.06|1.25|4.52|2025-05-02 00:00:00|2025-05-02|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.43|8|57|21|45|4|42|-0.0005|-0.1146|-0.0109|0.4273|-0.0027|30.8524|1.3593|2025-08-01|15/06/2025||0.0465||85090000000|27.64999961853|1|2025-05-02|15/03/2025||-0.0953||80550000000|27.64999961853|1|2025-03-07|15/12/2024|-0.183|0.0357|81290000000|85190000000|29.25|1|2024-11-08|15/09/2024|-0.33|0.43|86900000000|86900000000|39.349998474121|1|2024-08-08|15/06/2024|0.32|0.31|96480000000|96480000000|47.700000762939|1|2024-05-03|15/03/2024|0.26|0.29|83940000000|83940000000|55.700000762939|1|2024-03-25|15/12/2023|0.02|0.04|87600000000|87600000000|54.599998474121|1|2023-11-03|15/09/2023|1.28|1.28|86820000000|86820000000|61.200000762939|1|2023-08-10|15/06/2023|0.29|0.29|75170000000|75170000000|66.199996948242|1|2023-04-27|15/03/2023|-0.13|-0.13|83030000000|83030000000|69.300003051758|1|2023-03-27|15/12/2022|-1.28|-1.13|85970000000|110710000000|68.800003051758|1|2022-11-04|15/09/2022|0.43|0.43|90740000000|90740000000|68.699996948242|1|2022-08-05|15/06/2022|1.08|1.11|107790000000|106910000000|69|1|2022-05-06|15/03/2022|1.04|1.05|95400000000|96320000000|79.699996948242|1|2022-03-28|15/12/2021|0.61|0.63|94660000000|94660000000|79.300003051758|1|2021-10-28|15/09/2021|1.63|1.63|91130000000|91130000000|81.099998474121|1|2021-09-01|15/06/2021|2.12|2.12|95880000000|95870000000|84.099998474121|1|2021-05-04|15/03/2021|2.2|2.2|84150000000|84150000000|90.300003051758|1|2021-03-29|15/12/2020|1.67|1.67|72710000000|72710000000|87.199996948242|1|2020-10-29|15/09/2020|2.26|2.26|60150000000|60150000000|70|1
2025-04-07 07:59:36|09393|50130|/equities/caphold|MSCI_EEM|CPIJ|ZAR|Financials|Banking Services|South Africa|ZAE000035861|16603|Capitec Bank Holdings Ltd|289.95B|289950000000|257480|289031|21.89|-340960|246986-258816|268070|115807597|1.03|23.95|27.97B|27970000000|106.54|5430|2.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|333052|10|420000|148000|15|2|14|-0.0278|-0.1667|0.5442|0.4174|0.0992|2739.11|452.4129|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|228880|1|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000|186281|1|2021-04-13|15/02/2021|33.09|3219|16540000000|11666000000|138066|1|2020-09-30|15/08/2020|5.37|2593|15170000000|10812000000|97664|1|2020-04-14|15/02/2020|28.47|2998|15790000000|11337000000|106347|1|2019-09-26|15/08/2019|25.45|2072|13980000000|9542000000|126675|1|2019-03-28|15/02/2019|45.62|2660|25760000000|9963000000|128113|1|2018-09-27|15/08/2018|21.24|1804|12550000000|8929000000|97509|1|2018-03-27|15/02/2018|17.64|2200|12330000000|9335000000|88772|1|2017-09-27|15/08/2017|17.64|21.17|11880000000||88275|1|2017-09-13|15/08/2016|17.59|1257|10530000000|6171000000|89665|1|2017-04-26|15/02/2017|17.6|1748|11040000000|7804000000|77750|1|2016-04-05|15/02/2016|15.09|1381|9690000000|6942000000|58903|1|||||
2025-04-07 07:59:47|09394|50209|/equities/sibanye|MSCI_EEM|SSWJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000259701|63220|Sibanye Stillwater Ltd|44.89B|44890000000|1607|22908393|-29.38|-2738|1552-1607|1654|2830567264|1.3|-6.13|112.13B|112130000000|-2.58|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1984|5|2600|1650|40|4|15|-0.0227|-0.6131|0.1898|1.1304|1.6821|931.6789|189.81|2025-05-09|15/03/2025|||||1603|1|2025-02-21|15/12/2024|-0.7293|-0.74||61940000000|1709|1|2024-11-05|15/09/2024|0.00||||2030|1|2024-09-12|15/06/2024|0.1806|-0.49||61140000000|1410|1|2024-05-10|15/03/2024|0.00||||2221|1|2024-03-05|15/12/2023|-1.47|0.4||58090000000|1932|1|2023-11-02|15/09/2023|0.00||||2317|1|2023-08-29|15/06/2023|0.2418|0.24|55400000000|55400000000|3220|1|2023-05-09|15/03/2023|1.36|1.36|30620000000|30620000000|4471|1|2023-02-28|15/12/2022|6.51|1.3|138300000000|84162000000|3824|1|2022-11-03|15/09/2022|||||4359|1|2022-08-25|15/06/2022|1.36|1.36|70380000000|69308000000|3964|1|2022-05-05|15/03/2022|||||5382|1|2022-03-03|15/12/2021|11.29|1.57|172200000000|63702000000|7540|1|2021-10-28|15/09/2021|||||5287|1|2021-08-26|15/06/2021|2.22|2.35|89950000000||5872|1|2021-05-06|15/03/2021|||||6600|1|2021-02-18|15/12/2020|10.55|395.00|127400000000|52206000000|6940|1|2020-10-29|15/09/2020|||||4553|1|2020-08-27|15/06/2020|3.34|402.00|55020000000|52317000000|4888|1
2025-04-07 07:59:56|09395|12548|/equities/emirates-nbd|MSCI_EEM|ENBD|AED|Financials|Banking Services|United Arab Emirates|AEE000801010|30000||120.96B|120960000000|19.15|2476303|9.12|-22.85|19.15-19.7|19.6|6316552078|0.73|5.38|78.13B|78130000000|3.56|1|5.22|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|25.439|15|30.6|20.2|48|4|45|0.0103|0.0324|0.0666|0.0386|0.0281|7.2635|3.1369|2025-07-24|15/06/2025||0.8124||11550000000|19.14999961853|1|2025-04-24|15/03/2025||0.8153||11570000000|19.14999961853|1|2025-01-28|15/12/2024|0.6104|0.6508|11190000000|11560000000|22.64999961853|1|2024-10-17|15/09/2024|0.81|0.81|11500000000|11500000000|20.299999237061|1|2024-07-16|15/06/2024|1.1|0.83|10710000000|10650000000|17|1|2024-04-24|15/03/2024|1.04|1.04|10700000000|10700000000|15.64999961853|1|2024-01-26|15/12/2023|0.6242|0.62|10310000000|10310000000|18.39999961853|1|2023-10-27|15/09/2023|0.81|0.81|11430000000|11430000000|16|1|2023-07-27|15/06/2023|0.97|0.97|10820000000|10820000000|16.35000038147|1|2023-04-27|15/03/2023|0.93|0.93|10460000000|10460000000|13.39999961853|1|2023-01-24|15/12/2022|0.6|0.6|9810000000|9790000000|12.85000038147|1|2022-11-01|15/09/2022|0.58|0.58|8490000000|8490000000|13.25|1|2022-07-28|15/06/2022|0.53|0.53|7730000000|7750000000|12.75|1|2022-04-21|15/12/2021|0.3|0.34|6520000000|6400000000|14.800000190735|1|2022-04-21|15/03/2022|0.41|0.41|6370000000|6350000000|14.800000190735|1|2021-10-20|15/09/2021|0.38|0.38|5760000000|5740000000|13.699999809265|1|2021-07-28|15/06/2021|0.36|0.36|5360000000|5320000000|13.5|1|2021-04-20|15/03/2021|0.34|0.34|6160000000|6120000000|11.949999809265|1|2021-01-27|15/12/2020|0.18|0.18|4930000000|4880000000|11.60000038147|1|2020-10-20|15/09/2020|0.22|0.22|5650000000|5600000000|10.050000190735|1
2025-04-07 08:00:03|09396|103257|/equities/asustek|MSCI_EEM|2357|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002357001|0|Asustek Computer Inc|448.63B|448630000000|604|4143807|42.96|-715|604-611|609|742760280|0.55|14.29|587.09B|587090000000|42.27|17|2.81|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|717.08|13|810|410|45|4|42|0.0015|-0.243|0.0005|0.1247|0.0174|12.5498|0.5171|2025-08-06|15/06/2025||11.37||157040000000|604|1|2025-05-07|15/03/2025||9.26||142850000000|604|1|2025-03-11|15/12/2024|2.2|8.82|141430000000|152500000000|654|1|2024-11-08|15/09/2024|16.8|12.46|156740000000|163030000000|607|1|2024-08-07|15/06/2024|15.9|15.9|136260000000|136260000000|435.5|1|2024-05-13|15/03/2024|7.3|7.3|114110000000|114110000000|470.5|1|2024-03-15|15/12/2023|5.3|5.3|111940000000|111940000000|433.5|1|2023-11-13|15/09/2023|14.9|14.9|126240000000|126240000000|355.5|1|2023-08-12|15/06/2023|3.5|3.5|107490000000|107490000000|368|1|2023-05-12|15/03/2023|-2.3|-2.3|102380000000|102380000000|286.5|1|2023-03-10|15/12/2022|-5.1|-5.1|117360000000|117360000000|285.5|1|2022-11-11|15/09/2022|8.3|8.3|132940000000|132940000000|241|1|2022-08-11|15/06/2022|2.6|2.6|115210000000|115210000000|277|1|2022-05-11|15/03/2022|14|14|127960000000|127960000000|350|1|2022-03-24|15/12/2021|16.23|16.23|160960000000|160960000000|372.5|1|2021-11-09|15/09/2021|15.11|15.11|139090000000|139090000000|371.5|1|2021-08-12|15/06/2021|15.31|15.31|128080000000|128080000000|323|1|2021-05-11|15/03/2021|13.2|13.2|108100000000|108100000000|387|1|2021-04-26|15/12/2020|13.3|13.3|113710000000|113710000000|378|1|2020-11-11|15/09/2020|14.15|14.06|119610000000|122960000000|241.5|1
2025-04-07 08:00:14|09397|103492|/equities/novatek-microe|MSCI_EEM|3034|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003034005|2653|Novatek Microelectronics Corp|323.12B|323120000000|531|2728995|-10.91|-646|530-553|545|608511469|1.07|15.88|102.79B|102790000000|33.43|32|6.03|2025-05-13 00:00:00|2025-05-13|strong_sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|554.28|19|640|400|45|4|42|0.0132|-0.0007|-0.0007|0.0554|0.0241|13.3426|2.0364|2025-07-31|15/06/2025||8.85||27840000000|531|1|2025-05-13|15/03/2025||7.99||26770000000|531|1|2025-03-31|15/12/2024|7.89|7.89|25260000000|25260000000|560|1|2024-10-31|15/09/2024|8.64|8.93|27870000000|28210000000|503|1|2024-07-30|15/06/2024|8.86|8.86|25230000000|25230000000|530|1|2024-05-06|15/03/2024|8.04|8.04|24430000000|24430000000|634|1|2024-02-06|15/12/2023|8.76|8.76|27150000000|27150000000|506|1|2023-11-06|15/09/2023|10.46|10.46|28930000000|28930000000|478|1|2023-08-08|15/06/2023|11.29|11.29|30300000000|30300000000|427.5|1|2023-05-08|15/03/2023|7.81|7.81|24050000000|24050000000|428|1|2023-02-06|15/12/2022|6.64|6.64|22420000000|22420000000|363|1|2022-11-08|15/09/2022|7.07|7.07|19560000000|19560000000|255.5|1|2022-08-04|15/06/2022|13.95|13.95|31460000000|31460000000|249.5|1|2022-05-05|15/03/2022|18.3|18.3|36510000000|36510000000|395|1|2022-02-11|15/12/2021|17.97|17.97|36540000000|36540000000|467|1|2021-11-04|15/09/2021|20.17|20.17|38350000000|38350000000|413.5|1|2021-07-29|15/06/2021|16.07|16.07|34110000000|34110000000|490|1|2021-05-06|15/03/2021|9.66|9.66|26370000000|26370000000|533|1|2021-02-04|15/12/2020|5.99|5.99|22450000000|22460000000|430.5|1|2020-11-06|15/09/2020|5.6|5.6|22000000000|22000000000|270|1
2025-04-07 08:00:23|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|SCC_n|THB|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Thailand|TH0003010R12|55578|Siam Cement PCL DRC|166.2B|166200000000|138.5|2387682|-45.47|-261|138.5-146.5|148|1200000000|0.47|31.25|511.17B|511170000000|5.28|5|3.61|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|176.32|19|290|115|35|4|33|0.0037|-0.0472|0.0061|2.9114|0.0059|30.5764|0.9316|2025-04-30|15/03/2025|||||138.5|1|2025-01-30|15/12/2024|-0.4|2.39|130510000000|117290000000|153.5|1|2024-10-30|15/09/2024|0.6|0.5122|128200000000|124710000000|207|1|2024-07-24|15/06/2024|3.09|3.09|128200000000|128790000000|224|1|2024-04-30|15/03/2024|2.02|2.02|124270000000|124270000000|251|1|2024-02-22|15/12/2023|-0.95|-0.94|120620000000|120610000000|268|1|2023-11-14|15/09/2023|2.03|2.07|125650000000|125650000000|288|1|2023-07-26|15/06/2023|6.74|6.74|124630000000|124610000000|320|1|2023-04-26|15/03/2023|13.77|13.77|128750000000|128750000000|303|1|2023-01-26|15/12/2022|0.13|0.13|122190000000|124430000000|345|1|2022-10-26|15/09/2022|2|2|142390000000|142390000000|327|1|2022-07-27|15/06/2022|8.28|8.45|152530000000|149370000000|370|1|2022-04-27|15/03/2022|7.37|7.82|152490000000|152490000000|358|1|2022-02-18|15/12/2021|6.92|6.97|142670000000|142670000000|399|1|2021-10-27|15/09/2021|5.68|5.69|131830000000|131830000000|394|1|2021-07-29|15/06/2021|14.28|14.29|133560000000|133550000000|408|1|2021-04-28|15/03/2021|12.43|12.42|122070000000|122180000000|440|1|2021-01-27|15/12/2020|6.71|6.71|97250000000|97250000000|395|1|2020-10-29|15/09/2020|8.12|8.1|100940000000|100940000000|345|1|2020-08-11|15/06/2020|7.82|7.96|96010000000|96010000000|378|1
2025-04-07 08:00:33|09399|41491|/equities/soquimich-b|MSCI_EEM|SQMB|CLP|Basic Materials|Chemicals|Chile|CLP8716X1082|8344|Sociedad Quimica y Minera de Chile SA Pref B|10.26T|10260000000000|35900|468974|-19.5|-49275.77|35801-37252|37388|285637808|1.1|-29.72|4.53B|4530000000|-1.42|1811.49|5.05|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59950|3|63700|56200|47|4|44|0.002|95.038|44.6489|0.5602|15.9496|45.6527|343.2125|2025-05-15|15/03/2025||576.8||965430000000|35900|1|2025-03-05|15/12/2024|393.19|526.62|1005260000000|977370000000|36589|1|2024-11-20|15/09/2024|453.32|591.97|1046400000000|1013140000000|37601|1|2024-08-21|15/06/2024|689.13|887.47|1188620000000|1137150000000|34390|1|2024-05-23|15/03/2024|-2762.45|-2762.45|985490000000|985490000000|43277|1|2024-02-29|15/12/2023|686.58|686.58|1268340000000|1268340000000|44906.6484375|1|2023-11-16|15/09/2023|1476.55|1476.55|1617440000000|1617440000000|45085.12890625|1|2023-08-17|15/06/2023|1757.73|1767.1|1775440000000|1775440000000|55274.703125|1|2023-05-18|15/03/2023|2096.21|2096.21|1804420000000|1804420000000|55574.0390625|1|2023-03-02|15/12/2022|3279.21|3279.21|2549810000000|2549810000000|66016.40625|1|2022-11-17|15/09/2022|3548.1|3548.1|2726320000000|2726320000000|81156.1953125|1|2022-08-18|15/06/2022|2771.46|2771.46|2392850000000|2392850000000|81686.125|1|2022-05-19|15/03/2022|2350.45|2350.45|1703310000000|1703310000000|65851.3984375|1|2022-03-03|15/12/2021|910.5|907.27|866220000000|868570000000|44751.234375|1|2021-11-18|15/09/2021|306.21|306.21|547540000000|547540000000|44017.4140625|1|2021-08-19|15/06/2021|244.56|244.56|463870000000|463870000000|31662.712890625|1|2021-05-20|15/03/2021|185.88|185.88|377830000000|377830000000|24859.8203125|1|2021-03-04|15/12/2020|177.69|175|372950000000|372950000000|32627.02734375|1|2020-11-19|15/09/2020|7.59|7.53|343650000000|343650000000|27960.61328125|1|2020-08-20|15/06/2020|149.48|148.41|360730000000|360730000000|20067.638671875|1
2025-04-07 08:00:40|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|1288|HKD|Financials|Banking Services|Hong Kong|CNE100000Q43|454716|Agricultural Bank Of China|1.86T|1860000000000|4.2|155590192|36.39|-5.12|4.2-4.49|4.71|349983033873|0.24|6.71|1.28T|1280000000000|0.75|0.26|5.64|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4.61|17|5.79|2.84|47|4|0|0|0.0299|0.1644|0|0|0|0|2025-04-25|15/03/2025||0.2||180840000000|||2025-03-28|15/12/2024|0.17|0.19|168030000000|163460000000|||2024-10-30|15/09/2024|0.19|0.2|172420000000|169130000000|||2024-08-30|15/06/2024|0.195|0.19|178910000000|168570000000|||2024-04-29|15/03/2024|0.19|0.19|186150000000|186150000000|||2024-03-28|15/12/2023|0.175|0.16|161820000000|161820000000|||2023-10-27|15/09/2023|0.18|0.18|167850000000|167850000000|||2023-08-29|15/06/2023|0.17|0.17|176400000000|175730000000|||2023-04-28|15/03/2023|0.2|0.2|189370000000|189370000000|||2023-03-30|15/12/2022|0.16|0.15|160170000000|160170000000|||2022-10-28|15/09/2022|0.18|0.18|177740000000|177740000000|||2022-08-29|15/06/2022|0.17|0.17|181520000000|181560000000|||2022-04-29|15/03/2022|0.2|0.2|205860000000|205860000000|||2022-03-30|15/12/2021|0.145|0.12|175440000000|175440000000|||2021-10-28|15/09/2021|0.16|0.16|179360000000|177710000000|||2021-08-30|15/06/2021|0.155|0.16|171090000000|169790000000|||2021-04-29|15/03/2021|0.18|0.18|194500000000|194500000000|||2021-03-30|15/12/2020|0.13|0.13|160120000000|160120000000|||2020-10-30|15/09/2020|0.17|0.15||159440000000|||2020-08-27|15/06/2020|0.20|0.13||152530000000||
2025-04-07 08:00:45|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|AOT_n|THB|Industrials|Transport Infrastructure|Thailand|TH0765010R16|8117|Airports of Thailand PCL DRC|532.14B|532140000000|37.25|16383417|-43.13|-67.5|37-39|38.75|14285700000|0.41|27.34|69.17B|69170000000|1.39|0.79|2.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.11|22|78|37|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:00:55|09402|103443|/equities/yuanta-fhc|MSCI_EEM|2885|TWD|Financials|Investment Banking \u0026 Investment Services|Taiwan|TW0002885001|15217|Yuanta Financial Holdings Co Ltd|445.23B|445230000000|34.4|19421572|14.86|-37.45|34-34.7|33.45|12942864024|0.63|12.42|111.48B|111480000000|2.77|1.08|3.13|2025-05-21 00:00:00|2025-05-21|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|32.2|4|37.7|26.1|43|4|41|0.0051|0.0991|0.2245|0.0665|0.0554|14.1378|3.342|2025-05-21|15/03/2025||0.68||25280000000|34.400001525879|1|2025-03-14|15/12/2024|0.67|0.66|20650000000|18750000000|34.700000762939|1|2024-11-20|15/09/2024|0.73|0.835|25110000000|30570000000|33.849998474121|1|2024-08-23|15/06/2024|0.625|0.65|22580000000|19470000000|31.450000762939|1|2024-05-14|15/03/2024|0.7059|0.71|23070000000|23070000000|32|1|2024-03-14|15/12/2023|0.348|0.35|15730000000|15730000000|29.5|1|2023-11-29|15/09/2023|0.652|0.65|24010000000|24010000000|26.10000038147|1|2023-08-23|15/06/2023|0.7059|0.62|18670000000|18670000000|23.85000038147|1|2023-04-10|15/03/2023|0.4443|0.44|16980000000|16980000000|22.39999961853|1|2023-03-15|15/12/2022|0.3767|0.38|11870000000|11870000000|21.950000762939|1|2022-12-01|15/09/2022|0.595|0.52|12560000000|12560000000|22.60000038147|1|2022-08-31|15/06/2022|0.3767|0.38|12270000000|12270000000|20.200000762939|1|2022-05-26|15/03/2022|0.4783|0.48|19620000000|19620000000|22.378646850586|1|2022-03-15|15/12/2021|0.5064|0.51|18020000000|18020000000|24.126218795776|1|2021-12-02|15/09/2021|0.7362|0.74|22090000000|22090000000|23.640781402588|1|2021-09-01|15/06/2021|0.8065|0.81|26740000000|26740000000|24.271850585938|1|2021-05-26|15/03/2021|0.6518|0.65|25940000000|25940000000|24.320394515991|1|2021-04-02|15/12/2020|0.347|0.38|15940000000|15940000000|21.747577667236|1|2020-11-25|15/09/2020|0.5767|0.58|13120000000|13120000000|18.834955215454|1|2020-08-26|15/06/2020|0.5345|0.53|11030000000|11030000000|17.912624359131|1
2025-04-07 08:01:04|09403|103274|/equities/realtek|MSCI_EEM|2379|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002379005|5155|Realtek Semiconductor Corp|271.82B|271820000000|530|2494674|-7.18|-585|526-542|523|512863000|0.98|17.77|113.39B|113390000000|29.82|15.5|2.92|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|606.73|15|700|475|45|4|42|0|-0.0312|0.0017|0.0772|0.0345|17.8969|1.8476|2025-07-31|15/06/2025||7.54||31470000000|530|1|2025-04-30|15/03/2025||8.6||31850000000|530|1|2025-02-05|15/12/2024|6.63|6.62|26350000000|26350000000|569|1|2024-10-30|15/09/2024|8.53|8.53|30750000000|30750000000|484|1|2024-07-30|15/06/2024|8.55|8.54|30670000000|30670000000|502|1|2024-05-13|15/03/2024|6.1|6.11|25620000000|25620000000|517|1|2024-02-01|15/12/2023|4.25|4.25|22590000000|22590000000|469.5|1|2023-10-20|15/09/2023|5.01|5.01|26680000000|26680000000|421.5|1|2023-08-04|15/06/2023|5.08|5.03|26290000000|26290000000|439|1|2023-04-21|15/03/2023|3.5|3.49|19630000000|19620000000|385|1|2023-01-31|15/12/2022|4.16|4.16|21760000000|21760000000|323.5|1|2022-11-04|15/09/2022|8.2|8.19|29770000000|29770000000|264|1|2022-08-11|15/06/2022|9.12|9.12|30500000000|30500000000|329.5|1|2022-04-26|15/03/2022|10.15|10.13|29760000000|29590000000|392|1|2022-02-01|15/12/2021|9.02|9.01|27370000000|27370000000|526|1|2021-10-29|15/09/2021|9.57|9.57|28960000000|28950000000|500|1|2021-08-12|15/06/2021|8.43|8.42|25840000000|25840000000|563|1|2021-05-04|15/03/2021|5.98|6|23340000000|23280000000|519|1|2021-01-26|15/12/2020|5.14|5.14|22080000000|22080000000|493.5|1|2020-11-03|15/09/2020|4.91|4.92|22410000000|22410000000|348|1
2025-04-07 08:01:15|09404|102981|/equities/twn-cement|MSCI_EEM|1101|TWD|Basic Materials|Construction Materials|Taiwan|TW0001101004|1099|TCC Group Holdings Co Ltd|244.01B|244010000000|32.4|18844870|1.25|-35.45|32.25-32.65|32.05|7531181742|0.57|22.34|154.61B|154610000000|1.45|1|3.09|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|33.53|3|39.6|24|45|4|42|0.0035|-0.0359|-0.0169|0.4267|0.0274|30.9033|2.5455|2025-08-07|15/06/2025||0.41||42000000000|32.400001525879|1|2025-05-14|15/03/2025||0.31||37470000000|32.400001525879|1|2025-03-12|15/12/2024|0.5186|0.5|42100000000|42680000000|34.799999237061|1|2024-11-11|15/09/2024|0.42|0.46|41080000000|41460000000|31.89999961853|1|2024-08-13|15/06/2024|0.27|0.2948|38970000000|38970000000|34.450000762939|1|2024-05-15|15/03/2024|0.26|0.27|25550000000|25860000000|33.349998474121|1|2024-02-23|15/12/2023|0.28|0.31|28350000000|28550000000|32.549999237061|1|2023-11-22|15/09/2023|0.17|0.18|27000000000|28030000000|34.200000762939|1|2023-08-10|15/06/2023|0.45|0.47|27670000000|27670000000|37.150001525879|1|2023-05-16|15/03/2023|0.2|0.2|26300000000|26300000000|37.349998474121|1|2023-03-29|15/12/2022|0.305|0.31|34660000000|34660000000|36.200000762939|1|2022-11-23|15/09/2022|0.22|0.22|31120000000|31120000000|32.650001525879|1|2022-08-12|15/06/2022|0.03|0.02|25180000000|25180000000|39.349998474121|1|2022-05-16|15/03/2022|0.1773|0.14|22970000000|22970000000|37.820640563965|1|2022-03-30|15/12/2021|0.9|0.87|30140000000|31060000000|45.2756690979|1|2021-11-24|15/09/2021|0.63|0.6233|26880000000|26880000000|43.457370758057|1|2021-09-01|15/06/2021|1.22|1.11|27990000000|28310000000|44.048316955566|1|2021-05-18|15/03/2021|0.57|0.6219|22040000000|23560000000|43.548286437988|1|2021-03-22|15/12/2020|1.18|1.24|32120000000|33470000000|42.700000762939|1|2020-11-19|15/09/2020|1.3|1.29|29800000000|30380000000|42.700000762939|1
2025-04-07 08:01:26|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|BAP|USD|Financials|Banking Services|United States|BMG2519Y1084|38758|Credicorp Ltd|14.2B|14200000000|178.74|293714|3.38|-200|174.42-185.18|189.23|79435680|0.94|9.56|19.87B|19870000000|69.24|12.2|6.83|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|213.12|13|238|170|47|4|45|0.0008|-0.0981|0.4698|0.0212|0.086|12.696|2.4689|2025-05-15|15/03/2025||5.35||1460000000|178.74000549316|1|2025-02-11|15/12/2024|3.8|4.54|1430000000|1450000000|191.00999450684|1|2024-11-07|15/09/2024|5.06|4.71|1380000000|1440000000|183.4700012207|1|2024-08-08|15/06/2024|4.51|4.78|1380000000|1380000000|162.44822692871|1|2024-05-09|15/03/2024|5.13|5.13|1320000000|1320000000|176.13639831543|1|2024-02-09|15/12/2023|2.74|2.74|1250000000|1250000000|152.07962036133|1|2023-11-02|15/09/2023|4.14|4.14|1240000000|1240000000|126.53304290771|1|2023-08-11|15/06/2023|4.77|4.77|1260000000|1260000000|157.69886779785|1|2023-05-06|15/03/2023|4.69|4.69|1200000000|1200000000|141.3310546875|1|2023-02-10|15/12/2022|3.48|3.48|1190000000|1190000000|137.08163452148|1|2022-11-03|15/09/2022|4.13|4.13|1090000000|1090000000|144.13069152832|1|2022-08-12|15/06/2022|3.62|3.62|1020000000|1020000000|141.85000610352|1|2022-05-05|15/03/2022|3.74|3.74|990700000|990700000|142.91000366211|1|2022-02-07|15/12/2021|3.47|3.47|1020000000|1020000000|135.24000549316|1|2021-11-05|15/09/2021|3.63|3.63|918830000|918830000|127.69999694824|1|2021-08-13|15/06/2021|2.15|2.15|858580000|858580000|103.5|1|2021-05-06|15/03/2021|2.19|2.19|877520000|877520000|116.01999664307|1|2021-02-08|15/12/2020|2.26|2.26|933130000|933130000|158.08999633789|1|2020-11-06|15/09/2020|0.3669|0.37|894680000|794240000|121.69000244141|1|2020-08-06|15/06/2020|-2.19|-2.19|838420000|838420000|125.08000183105|1
2025-04-07 08:01:36|09406|103450|/equities/first-fhc|MSCI_EEM|2892|TWD|Financials|Banking Services|Taiwan|TW0002892007|10388|First Financial Holding Co Ltd|380.18B|380180000000|27.1|14451938|-0.18|-29.4|27.1-27.3|27.05|14028749903|0.42|14.97|117.43B|117430000000|1.81|0.85|3.14|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|27.6|5|31|21.6|44|4|0|0|0.0158|0.0806|0|0|0|0|2025-05-28|15/03/2025||0.48||18600000000|||2025-03-06|15/12/2024|0.32|0.34|16740000000|14200000000|||2024-12-02|15/09/2024|0.5|0.4933|19330000000|19260000000|||2024-08-30|15/06/2024|0.48|0.46|17330000000|16750000000|||2024-05-31|15/03/2024|0.5|0.5|17260000000|17260000000|||2024-03-01|15/12/2023|0.2427|0.28|14800000000|14840000000|||2023-12-01|15/09/2023|0.4175|0.44|16580000000|16580000000|||2023-08-31|15/06/2023|0.466|0.46|17420000000|16660000000|||2023-05-31|15/03/2023|0.4757|0.47|17740000000|17740000000|||2023-02-24|15/12/2022|0.3016|0.32|15560000000|15170000000|||2022-11-24|15/09/2022|0.443|0.44|19830000000|18640000000|||2022-08-31|15/06/2022|0.377|0.39|16900000000|15080000000|||2022-05-31|15/03/2022|0.3488|0.35|15470000000|14230000000|||2022-03-02|15/12/2021|0.231|0.23|15210000000|14080000000|||2021-12-02|15/09/2021|0.3974|0.39|16060000000|16290000000|||2021-08-31|15/06/2021|0.4251|0.42|15390000000|14440000000|||2021-05-31|15/03/2021|0.3586|0.36|15950000000|14790000000|||2021-02-25|15/12/2020|0.247|0.24|16120000000|16120000000|||2020-11-27|15/09/2020|0.3294|0.33|15350000000|13310000000|||2020-09-01|15/06/2020|0.4117|0.42|14440000000|14440000000||
2025-04-07 08:01:50|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|HTHT|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|US44332N1063|26985||10.47B|10470000000|33.43|2056391|-17.66|-42.98|32.67-35.11|37.14|313334441|0.69|28.4|23.89B|23890000000|9.78|1.56|4.67|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|328.07|16|413.12|254.39|47|4|45|-0.0091|-0.1613|0.0137|1.1638|2.7922|-12.9607|1.0047|2025-06-02|15/03/2025||2.6||5410000000|33.430000305176|1|2025-03-20|15/12/2024|1.03|2.32|6020000000|5680000000|38.049999237061|1|2024-11-26|15/09/2024|3.99|4.29|6440000000|6530000000|35.169998168945|1|2024-08-20|15/06/2024|3.29|3.74|6100000000|6060000000|29.020000457764|1|2024-05-17|15/03/2024|1.19|1.56|5300000000|5120000000|42.040000915527|1|2024-03-20|15/12/2023|0.29|0.31|786000000000|743800000000|39.740001678467|1|2023-11-24|15/09/2023|4.23|3.28|6280000000|5860000000|36.550033569336|1|2023-08-24|15/06/2023|3.27|3.27|5530000000|5530000000|44.518100738525|1|2023-05-29|15/03/2023|3.09|3.09|4480000000|4480000000|37.600551605225|1|2023-03-27|15/12/2022|-0.82|-0.82|3710000000|3710000000|47.065105438232|1|2022-10-25|15/09/2022|-1.21|-1.21|4090000000|4090000000|25.588987350464|1|2022-08-29|15/06/2022|-0.27|-0.27|3380000000|3380000000|39.94934463501|1|2022-05-30|15/03/2022|-2.02|-2.02|2680000000|2680000000|30.484790802002|1|2022-03-23|15/12/2021|-1.47|-1.47|3350000000|3350000000|33.730014801025|1|2021-11-24|15/09/2021|-0.4|-0.4|3520000000|3520000000|46.990001678467|1|2021-08-24|15/06/2021|1.43|1.43|3590000000|3590000000|45.169998168945|1|2021-05-25|15/03/2021|-1.45|-1.45|2330000000|2330000000|56.259998321533|1|2021-03-24|15/12/2020|-0.02|-0.02|3070000000|3070000000|55.549999237061|1|2020-12-04|15/09/2020|-0.75|-0.75|3160000000|3160000000|51.200000762939|1|2020-09-14|15/06/2020|-1.66|-1.66|1950000000|1950000000|40.779998779297|1
2025-04-07 08:01:56|09408|100019|/equities/kingdee-intl|MSCI_EEM|0268|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG525681477|12149|Kingdee International Software Group Co Ltd|37.45B|37450000000|10.46|59990050|52.13|-17.76|10.2-12.02|13.46|3546775271|1.22|-250.16|6.26B|6260000000|-0.04|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|sell|buy|strong_sell|sell|neutral|15.83|24|18.65|10.85|22|2|12|0.0327|0.3778|0.3771|-0.1977|0.3333|-108.4286|12.4475|2024-11-18|15/09/2024|||||8.579999923706|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1|2024-05-14|15/03/2024|||||9.420000076294|1|2024-03-18|15/12/2023||-0.01||3258000000|9.1499996185303|1|2023-11-16|15/09/2023|||||12.340000152588|1|2023-08-17|15/06/2023||-0.10||2621000000|12.720000267029|1|2023-05-16|15/03/2023|||||11.619999885559|1|2023-03-15|15/12/2022||-0.04||2780000000|15.479999542236|1|2022-11-10|15/09/2022||-0.09||5299000000|13.60000038147|1|2022-08-18|15/06/2022||-0.09||2269000000|16.440000534058|1|2022-05-10|15/03/2022|||||15.140000343323|1|2022-03-16|15/12/2021||-0.04||2323000000|13.039999961853|1|2021-11-11|15/09/2021||||4243000000|25.60000038147|1|2021-08-18|15/06/2021||-0.07||1776000000|23.60000038147|1|2021-05-11|15/03/2021||||1214000000|24.299999237061|1|2021-03-24|15/12/2020||-0.02||1955000000|26.14999961853|1|2018-04-03|15/12/2017|0.07|0.05|1250000000|1150000000|7.9000000953674|1|2017-08-31|15/06/2017|0.04|0.03|1050000000|1029000000|3.289999961853|1|2017-04-04|15/12/2016|0.07|0.05|1860000000|918950000|3.1900000572205|1|2016-09-05|15/06/2016|0.04||913200000||3.1199998855591|1
2025-04-07 08:02:05|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|GFIJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000018123|6560|Gold Fields Ltd|333.56B|333560000000|37843|2385763|21.13|-42949|36745-37957|38754|895024247|0.76|13.91|5.2B|5200000000|1.39|1000|2.58|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|36070|6|48000|26000|39|4|29|-0.0045|-0.2601|0.236|-0.0832|0.0199|19748.0655|1701.789|2025-05-08|15/03/2025||0.42|||37927|1|2025-02-20|15/12/2024|0.815|0.47|||34912|1|2024-11-14|15/09/2024|0.39|0.32|||24900|1|2024-08-27|15/06/2024|0.4|0.34|||25178|1|2024-05-08|15/03/2024|0.06|0.06|||29304|1|2024-02-22|15/12/2023|0.25|0.25|||25347|1|2023-11-16|15/09/2023|0.15|0.16|||23939|1|2023-08-17|15/06/2023|0.38|0.38|||24540|1|2023-05-04|15/03/2023|0.27|0.27|||30161|1|2023-02-23|15/12/2022|0.41|0.41||2014000000|17530|1|2022-11-03|15/09/2022|0.24|0.24|||14283|1|2022-08-25|15/06/2022|0.31|0.31|||15000|1|2022-05-05|15/03/2022|0.26|0.29|||21107|1|2022-02-17|15/12/2021|0.28|0.28||2166000000|18013|1|2021-11-11|15/09/2021|0.29|0.29|||15405|1|2021-08-19|15/06/2021|0.4|0.31|||12986|1|2021-05-06|15/03/2021||0.64|||13907|1|2021-02-18|15/12/2020||0.35|||13050|1|2020-11-12|15/09/2020|||||16600|1|2020-08-20|15/06/2020||0.14|||21540|1
2025-04-07 08:02:15|09410|943822|/equities/conch-venture|MSCI_EEM|0586|HKD|Industrials|Professional \u0026 Commercial Services|Hong Kong|KYG2116J1085|6607||12.62B|12620000000|7.04|7757639|46.51|-8.92|6.96-7.49|8.04|1792041059|0.86|5.76|6.27B|6270000000|1.17|0.3|3.75|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|buy|sell|strong_sell|neutral|sell|9.78|5|14.91|6.67|25|2|4|-0.0036|0|-0.0127|0.251|-0.0099|12.0575|14.9575|2024-11-27|15/09/2024|||||6.4499998092651|1|2024-08-27|15/06/2024|||||6.0450987815857|1|2024-05-29|15/03/2024|||||6.193021774292|1|2024-03-25|15/12/2023|||||6.7058200836182|1|2023-11-29|15/09/2023|||||6.0450987815857|1|2023-08-25|15/06/2023|||||7.8004460334778|1|2023-05-31|15/03/2023|||||9.8417768478394|1|2023-03-29|15/12/2022|||||13.608869552612|1|2022-11-30|15/09/2022|||||17.379999160767|1|2022-08-29|15/06/2022|||||16.440000534058|1|2022-06-01|15/03/2022|||||20.39999961853|1|2022-03-28|15/12/2021|||||21.700000762939|1|2021-12-01|15/09/2021|||||38.049999237061|1|2021-08-30|15/06/2021|||||31|1|2021-06-02|15/03/2021|||||35.150001525879|1|2021-03-29|15/12/2020|||||35|1|2020-08-24|15/06/2020|||||33.75|1|2020-03-19|15/12/2019||||2562000000|34|1|2019-08-19|15/06/2019|||||25.60000038147|1|2019-03-21|15/12/2018||||1598000000|26.85000038147|1
2025-04-07 08:02:26|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|2601|HKD|Financials|Insurance|Hong Kong|CNE1000009Q7|94990|China Pacific Insurance|296.95B|296950000000|20.3|13667379|73.97|-33.35|20.1-22.55|25.3|9620341455|0.77|6.22|313.32B|313320000000|4.67|1.12|4.56|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|28.18|19|36.43|21.68|46|4|34|0.0033|0.0858|0.1152|0.2533|0.2002|11.9024|0.603|2025-04-24|15/03/2025|||||20.299999237061|1|2025-03-26|15/12/2024||0.54||173004000000|24.10000038147|1|2024-10-30|15/09/2024|1.37|0.92|||28.75|1|2024-08-29|15/06/2024||0.99||86630000000|19.680000305176|1|2024-04-26|15/03/2024|1.22|1.22|95430000000|95420000000|16.579999923706|1|2024-03-28|15/12/2023|0.43|0.43||153654000000|13.319999694824|1|2023-10-27|15/09/2023|0.5|0.5|80400000000|80400000000|19.059999465942|1|2023-08-27|15/06/2023|0.745|0.79||218836000000|17.559999465942|1|2023-04-27|15/03/2023|1.21|1.21|65390000000|65390000000|22.950000762939|1|2023-03-26|15/12/2022|0.285|0.45|74000000000|74000000000|20.60000038147|1|2022-10-28|15/09/2022|0.73|0.73|||12.619999885559|1|2022-08-28|15/06/2022|0.77|0.77|85000000000|85000000000|16.39999961853|1|2022-04-28|15/03/2022|0.57|0.57|127650000000|127650000000|16.840000152588|1|2022-03-27|15/12/2021|0.495|0.5|65000000000|65000000000|19.659999847412|1|2021-10-29|15/09/2021|0.56|0.56|57170000000|57170000000|24.85000038147|1|2021-08-29|15/06/2021|0.79|0.79||194969000000|22.10000038147|1|2021-04-28|15/03/2021|0.89|0.89|150790000000|137070000000|28.14999961853|1|2021-03-28|15/12/2020|0.52|0.52||136290000000|31.60000038147|1|2020-10-30|15/09/2020||0.56||80440000000|24.75|1|2020-08-23|15/06/2020|1.05|0.89||75700000000|23.700000762939|1
2025-04-07 08:02:36|09412|103495|/equities/unimicron-tech|MSCI_EEM|3037|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003037008|30490|Unimicron Technology Corp|147.37B|147370000000|96.4|16977252|-49.79|-218|93-96.4|92.5|1528726762|1.52|28.86|115.37B|115370000000|3.34|3|3.11|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|158.5|16|275|90|45|4|42|-0.0026|-0.1422|-0.0039|-0.5898|0.022|40.3421|1.1969|2025-07-23|15/06/2025||1.31||31300000000|96.400001525879|1|2025-04-29|15/03/2025||0.8172||28710000000|96.400001525879|1|2025-02-25|15/12/2024|0.03|1.53|29380000000|32360000000|130.5|1|2024-10-29|15/09/2024|0.6548|0.6555|31710000000|31710000000|166|1|2024-07-31|15/06/2024|1.04|1.08|27880000000|27760000000|183.5|1|2024-04-22|15/03/2024|1.59|1.59|26400000000|26400000000|170|1|2024-02-25|15/12/2023|1.9|1.9|25690000000|25690000000|188|1|2023-10-22|15/09/2023|1.69|1.69|26550000000|26550000000|161|1|2023-07-26|15/06/2023|1.57|1.57|25240000000|25230000000|195.5|1|2023-04-25|15/03/2023|2.7|2.7|26570000000|26570000000|139.5|1|2023-03-30|15/12/2022|4.99|5.04|36690000000|36680000000|140.5|1|2022-10-28|15/09/2022|5.8|5.76|37450000000|37430000000|120.5|1|2022-08-12|15/06/2022|5.44|5.4|35640000000|35630000000|152.5|1|2022-04-27|15/03/2022|3.85|3.84|30710000000|30710000000|199.5|1|2022-03-31|15/12/2021|3.39|3.39|30560000000|30560000000|248.5|1|2021-10-29|15/09/2021|2.86|2.84|28150000000|28140000000|178.5|1|2021-08-05|15/06/2021|1.24|1.24|24030000000|23970000000|147|1|2021-04-30|15/03/2021|1.49|1.42|21820000000|21790000000|115|1|2021-04-01|15/12/2020|1.36|1.22|22580000000|22580000000|91.5|1|2020-10-30|15/09/2020|1.06|1.07|23040000000|23040000000|67.900001525879|1
2025-04-07 08:02:45|09413|13893|/equities/zijin-mining-group|MSCI_EEM|2899|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|CNE100000502|55690|Zijin Mining Group Co Ltd-H|434.39B|434390000000|14.18|59328787|0.95|-20.1|14.18-15.46|17.32|26537628940|1.48|12.78|303.64B|303640000000|1.21|0.38|2.27|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|21.08|15|22.86|18.86|46|4|42|0.0024|-0.0012|-0.1418|0.1209|0.051|18.2119|1.0028|2025-04-09|15/03/2025|||||14.199999809265|1|2025-03-20|15/12/2024|0.2895|0.21|73240000000|91690000000|18.059999465942|1|2024-10-18|15/09/2024|0.35|0.349|79980000000|79980000000|16.559999465942|1|2024-08-23|15/06/2024|0.333|0.32|75640000000|75640000000|16.040000915527|1|2024-04-22|15/03/2024|0.238|0.24|74780000000|74780000000|17.739999771118|1|2024-03-22|15/12/2023|0.1895|0.19|68400000000|68400000000|15.640000343323|1|2023-10-27|15/09/2023|0.223|0.22|74670000000|74670000000|11.699999809265|1|2023-08-24|15/06/2023|0.1848|0.18|75390000000|75390000000|12.10000038147|1|2023-04-27|15/03/2023|0.207|0.21|74940000000|74940000000|12.979999542236|1|2023-03-23|15/12/2022|0.13|0.15|66140000000|70010000000|12.380000114441|1|2022-10-21|15/09/2022|0.153|0.16|71730000000|65880000000|7.6700000762939|1|2022-08-12|15/06/2022|0.249|0.24|67690000000|63790000000|9.3400001525879|1|2022-04-11|15/03/2022|0.233|0.23|64770000000|64770000000|13|1|2022-03-17|15/12/2021|0.165|0.17|56130000000|56130000000|10.300000190735|1|2021-10-15|15/09/2021|0.178|0.18|59110000000|58920000000|10.260000228882|1|2021-07-29|15/06/2021|0.16|0.16|62360000000|62370000000|10.460000038147|1|2021-04-16|15/03/2021|0.095|0.1|47500000000|47500000000|10.640000343323|1|2021-03-18|15/12/2020|0.078|0.07|41070000000|41260000000|11.10000038147|1|2020-10-19|15/09/2020|0.06|0.09||47290000000|5.6100001335144|1|2020-08-20|15/06/2020|0.05|0.05||46170000000|5.0900001525879|1
2025-04-07 08:02:53|09414|103664|/equities/tcfhc|MSCI_EEM|5880|TWD|Financials|Banking Services|Taiwan|TW0005880009|9770|Taiwan Cooperative Financial Holding Co Ltd|370.71B|370710000000|24.35|9722295|-6.35|-26.9|24.15-24.35|24.05|15224210596|0.42|19.33|106.3B|106300000000|1.26|0.65|2.67|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||33|4|23|0.0043|0|0|0.0311|-1.6095|15.3587|-0.5604|2024-11-21|15/09/2024|||||25.10000038147|1|2024-08-28|15/06/2024|||||25.89999961853|1|2024-05-14|15/03/2024|||||26.60000038147|1|2024-03-25|15/12/2023|||||26|1|2023-11-22|15/09/2023|||||26.799999237061|1|2023-08-28|15/06/2023|||||26.39999961853|1|2023-05-16|15/03/2023|||||27.299999237061|1|2023-03-30|15/12/2022|0.39||31210000000||26.25|1|2022-11-29|15/09/2022|0.41||34200000000||26.14999961853|1|2022-08-29|15/06/2022|0.33||13580000000||27.450000762939|1|2022-05-26|15/03/2022|0.32||16290000000||26.601947784424|1|2022-03-30|15/12/2021|0.34||18440000000||27.912628173828|1|2021-11-30|15/09/2021|0.45||17830000000||22.864082336426|1|2021-08-17|15/06/2021|0.39||22990000000||19.988578796387|1|2021-05-27|15/03/2021|0.34||20220000000||19.70302772522|1|2021-04-01|15/12/2020|0.35||30100000000||20.131355285645|1|2020-12-01|15/09/2020|0.32||24600000000||19.322292327881|1|2020-09-02|15/06/2020|0.29||30100000000||19.036741256714|1|2020-06-03|15/03/2020|0.3||-829800000||19.940986633301|1|2020-03-26|15/12/2019|0.33||24500000000||17.275842666626|1
2025-04-07 08:03:00|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|6690|HKD|Consumer Cyclicals|Household Goods|Hong Kong|CNE1000048K8|122733|Haier Smart Home Co Ltd|118.97B|118970000000|19.66|19464452|-10.72|-36.45|19.58-21.2|24.9|9322993464|0.75|6.51|285.98B|285980000000|2.02|0.88|3.84|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.77|19|41.4|25|24|4|0|0|-0.0088|0.0132|0|0|0|0|2025-04-24|15/03/2025||0.616||79900000000|||2025-03-27|15/12/2024|0.407|0.47|88900000000|72310000000|||2024-10-29|15/09/2024|0.5619|0.6193|73500000000|73670000000|||2024-08-27|15/06/2024|0.6567|0.62|72950000000|73290000000|||2024-04-29|15/03/2024|0.5508|0.55|74500000000|74500000000|||2024-03-27|15/12/2023|0.4007|0.44|67970000000|67960000000|||2023-10-30|15/09/2023|0.4705|0.51|71670000000|71650000000|||2023-08-30|15/06/2023|0.5901|0.64|71600000000|71630000000|||2023-04-27|15/03/2023|0.4762|0.48|73770000000|73770000000|||2023-03-30|15/12/2022|0.3716|0.37|67130000000|67120000000|||2022-10-30|15/09/2022|0.4195|0.42|67640000000|67640000000|||2022-08-29|15/06/2022|0.5347|0.53|70080000000|70040000000|||2022-04-28|15/03/2022|0.4526|0.45|71770000000|71770000000|||2022-03-30|15/12/2021|0.4074|0.39|71110000000|71060000000|||2021-10-29|15/09/2021|0.4023|0.4|70920000000|70920000000|||2021-08-30|15/06/2021|0.4814|0.45|68400000000|68400000000|||2021-04-29|15/03/2021|0.3913|0.39|65740000000|65740000000|||2021-03-30|15/12/2020|0.3384|0.3|65600000000|65560000000|||2020-10-30|15/09/2020||0.54||68180000000|||2020-08-31|15/06/2020||0.3||59460000000||
2025-04-07 08:03:09|09416|103276|/equities/quanta|MSCI_EEM|2382|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002382009|54279|Quanta Computer Inc|898.10B|898100000000|233|22308288|-20.61|-345|232-237|224.5|3854518432|0.61|15.04|1.41T|1410000000000|15.49|9|3.86|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|348.26|19|425|240|45|4|42|0.0043|-0.0272|0.0002|0.0868|0.0334|14.7586|0.3433|2025-08-08|15/06/2025||4.18||514550000000|233|1|2025-05-08|15/03/2025||3.64||414940000000|233|1|2025-02-26|15/12/2024|4.12|3.66|417310000000|408190000000|254.5|1|2024-11-13|15/09/2024|4.32|3.87|424550000000|407110000000|313|1|2024-08-09|15/06/2024|3.92|2.8|309950000000|300090000000|240|1|2024-05-09|15/03/2024|3.13|3.12|258940000000|258940000000|273.5|1|2024-03-15|15/12/2023|2.67|2.71|287900000000|287900000000|243.5|1|2023-11-16|15/09/2023|3.31|3.31|286510000000|286500000000|209|1|2023-08-10|15/06/2023|2.62|2.62|245030000000|245030000000|233.5|1|2023-05-11|15/03/2023|1.68|1.68|266180000000|266180000000|91.699996948242|1|2023-03-16|15/12/2022|2.33|2.33|326110000000|326110000000|81.300003051758|1|2022-11-11|15/09/2022|2.4|2.4|382080000000|382080000000|68.099998474121|1|2022-08-12|15/06/2022|1.03|1.03|270470000000|270470000000|81.300003051758|1|2022-05-13|15/03/2022|1.75|1.75|301780000000|301780000000|82.099998474121|1|2022-03-02|15/12/2021|2.4|2.4|338630000000|338630000000|93.800003051758|1|2021-11-16|15/09/2021|2.43|2.43|261590000000|261590000000|86|1|2021-08-13|15/06/2021|2.05|2.05|260280000000|260280000000|76|1|2021-05-13|15/03/2021|1.84|1.84|268950000000|268950000000|87.900001525879|1|2021-03-03|15/12/2020|2.23|2.23|303030000000|303030000000|86|1|2020-11-13|15/09/2020|2.04|2.04|327350000000|327350000000|71.099998474121|1
2025-04-07 08:03:15|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|6969|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG8245V1023|18566||78.88B|78880000000|9.7|26417457|89.04|-15.26|9.63-11.38|13.6|6181675255|1.05|58.04|11.8B|11800000000|0.21|0.1|0.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|14.28|13|22.34|7.44|6|4|2|0.0192|0|-0.0846|0|0.8815|0|10.51|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1|2022-03-31|15/12/2021|||||21.799999237061|1|2021-12-01|15/09/2021||0.48||12118000000|46.599998474121|1|2021-08-19|15/06/2021|||4220000000|4610000000|42.549999237061|1|2021-06-02|15/03/2021|||3720000000||55.25|1||||||||||||||
2025-04-07 08:03:26|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|0992|HKD|Technology|Computers, Phones \u0026 Household Electronics|Hong Kong|HK0992009065|69500|Lenovo Group|94.40B|94400000000|7.56|102353400|13.51|-13.6|7.4-8.47|10.66|12404659302|0.95|7.58|65.93B|65930000000.00001|0.13|0.39|3.92|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.87|22|2.25|1.46|47|4|45|-0.0038|1.9509|0.0247|0.3285|0.0242|45.1752|1.7782|2025-05-22|15/03/2025||0.0187||15740000000|7.5500001907349|1|2025-02-20|15/12/2024|0.0535|0.03|18800000000|17850000000|12.579999923706|1|2024-11-14|15/09/2024|0.0278|0.03|17850000000|16320000000|9.6999998092651|1|2024-08-15|15/06/2024|0.0192|0.02|15450000000|15450000000|10.119999885559|1|2024-05-23|15/03/2024|0.0202|0.02|13830000000|13830000000|11.420000076294|1|2024-02-22|15/12/2023|0.0264|0.03|15720000000|15720000000|8.5600004196167|1|2023-11-16|15/09/2023|0.0199|0.02|14410000000|14410000000|9.7799997329712|1|2023-08-17|15/06/2023|0.0148|0.01|12900000000|12900000000|7.9099998474121|1|2023-05-24|15/03/2023|0.0095|0.01|12640000000|12640000000|7.8400001525879|1|2023-02-17|15/12/2022|0.0365|0.04|15270000000|15270000000|7|1|2022-11-03|15/09/2022|0.0423|0.04|17090000000|17090000000|6|1|2022-08-09|15/06/2022|0.0439|0.04|16960000000|16960000000|7.1199998855591|1|2022-05-26|15/03/2022|0.0352|0.04|16690000000|16690000000|7.1900000572205|1|2022-02-23|15/12/2021|0.055|0.06|20130000000|20130000000|9.0100002288818|1|2021-11-04|15/09/2021|0.0396|0.04|17870000000|17870000000|8.5|1|2021-08-11|15/06/2021|0.0353|0.04|16930000000|16930000000|7.460000038147|1|2021-05-27|15/03/2021|0.0219|0.02|15630000000|15630000000|9.6800003051758|1|2021-02-03|15/12/2020|0.19|0.03||17250000000|9.710000038147|1|2020-11-03|15/09/2020|0.19|0.03||14520000000|4.9299998283386|1|2020-08-13|15/06/2020|0.03|0.02||13350000000|4.8699998855591|1
2025-04-07 08:03:36|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|1088|HKD|Energy|Coal|Hong Kong|CNE1000002R0|83351|China Shenhua Energy Co Ltd H|598.04B|598040000000|29.95|21520034|3.99|-40.7|29.95-31.75|32.2|19868519955|0.4|9.09|338.38B|338380000000|3.14|2.26|6.93|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|31.725|13|35.506|27.526|39|4|37|0.0063|0.041|19.9077|0.1616|0.0674|8.51|1.4833|2025-04-25|15/03/2025|||||29.950000762939|1|2025-03-21|15/12/2024|0.6|0.46|84480000000|93690000000|31.64999961853|1|2024-10-25|15/09/2024|0.9|0.79|85820000000|85820000000|34|1|2024-08-30|15/06/2024|0.79|0.52|80430000000|79810000000|34.099998474121|1|2024-04-26|15/03/2024|0.894|0.86|87650000000|90220000000|32.099998474121|1|2024-03-22|15/12/2023|0.595|0.6|90610000000|90610000000|30.64999961853|1|2023-10-27|15/09/2023|0.75|0.69|83030000000|83040000000|24.14999961853|1|2023-08-25|15/06/2023|0.775|0.66|82400000000|80640000000|22.25|1|2023-04-28|15/03/2023|1.04|1.04|87040000000|87040000000|25.39999961853|1|2023-03-24|15/12/2022|0.51|0.52|94040000000|94040000000|25.75|1|2022-10-28|15/09/2022|1.02|1.02|84910000000|84910000000|22.5|1|2022-08-26|15/06/2022|1.12|1.09|81680000000|80530000000|25.75|1|2022-04-27|15/03/2022|0.996|1|83900000000|83900000000|23.5|1|2022-03-25|15/12/2021|0.517|0.52|102270000000|102270000000|22.60000038147|1|2021-10-22|15/09/2021|0.7405|0.5605|88970000000|88970000000|18.620000839233|1|2021-08-27|15/06/2021|0.73|0.69|76370000000|76370000000|15.939999580383|1|2021-04-23|15/03/2021|0.597|0.565|67610000000|64580000000|16.559999465942|1|2021-03-28|15/12/2020|0.28|0.33|67160000000|67160000000|14.5|1|2020-10-25|15/09/2020|0.71|0.36|||14.079999923706|1|2020-08-28|15/06/2020|0.57|1.00||109362000000|12.60000038147|1
2025-04-07 08:03:41|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|BIDJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000216537|29112||138.96B|138960000000|41500|803077|-3.69|-48497|40837-42501|43131|335194492|0.74|17.81|230.05B|230050000000|23.69|1125|2.61|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|50214|7|56000|43900|13|2|12|0.0127|-0.9921|0.4157|0.135|0.1516|2255.6067|69.17|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1|2022-02-23|15/12/2021|6.55||71630000000||32844|1|2021-09-30|15/06/2021|4.75||54040000000|57821000000|31651|1|2021-02-23|15/12/2020|4.49|715.00|60770000000|67873000000|28794|1|2020-08-26|15/06/2020|4.63|770.00|121100000000|53931000000|24968|1|2020-02-19|15/12/2019|7.24||68220000000|66663000000|31398|1|2019-08-28|15/06/2019|14.49||129200000000|63951000000|30225|1|2019-02-20|15/12/2018|6.97||66410000000||29139|1|2018-08-22|15/06/2018|12.21||119400000000|62155000000|29650|1|2018-02-21|15/12/2017|6.43||61480000000||26415|1|2017-08-24|15/06/2017|6.2|549.00|53390000000|61393000000|30700|1|2017-02-23|15/12/2016|5.88||57080000000||23150|1|||||||
2025-04-07 08:03:48|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|SMPH|PHP|Real Estate|Real Estate Operations|Philippines|PHY8076N1120|11695||646.87B|646870000000|22.4|9163379|-25|-33.45|22.1-22.65|22.95|28877996894|0.89|14.24|140.39B|140390000000|1.58|0.35|1.51|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.609|11|43.2|21|41|4|39|-0.0002|-0.0048|0.0343|0.0577|0.0341|36.3203|9.7087|2025-05-12|15/03/2025||0.3819||29030000000|22.39999961853|1|2025-02-17|15/12/2024|0.3949|0.3842|40600000000|35640000000|23|1|2024-11-11|15/09/2024|0.41|0.3769|35070000000|30720000000|28.60000038147|1|2024-08-05|15/06/2024|0.4|0.3789|34000000000|34000000000|29.200000762939|1|2024-05-06|15/03/2024|0.3577|0.36|29010000000|28940000000|27.39999961853|1|2024-04-23|15/12/2023|0.2736|0.21|33000000000|33000000000|27.89999961853|1|2023-11-06|15/09/2023|0.374|0.37|32700000000|32040000000|30.39999961853|1|2023-08-07|15/06/2023|0.35|0.36|31200000000|29670000000|34|1|2023-05-08|15/03/2023|0.2613|0.26|28700000000|24020000000|34.299999237061|1|2023-03-01|15/12/2022|0.3276|0.33|31900000000|31840000000|34.049999237061|1|2022-11-07|15/09/2022|0.27|0.27|27330000000|27400000000|32.299999237061|1|2022-08-08|15/06/2022|0.2289|0.23|22430000000|22430000000|36.700000762939|1|2022-05-05|15/03/2022|0.208|0.21|23890000000|23900000000|36.75|1|2022-02-21|15/12/2021|0.2408|0.25|25500000000|25500000000|38.200000762939|1|2021-11-08|15/09/2021|0.1772|0.2122|15750000000|15720000000|36|1|2021-08-06|15/06/2021|0.1774|0.18|20500000000|20500000000|32.950000762939|1|2021-05-10|15/03/2021|0.1696|0.1546|20800000000|20800000000|33.799999237061|1|2021-02-22|15/12/2020|0.13|0.17|21200000000|18610000000|35.75|1|2020-11-26|15/09/2020|0.14|0.23|17860000000|17180000000|37.299999237061|1|2020-08-10|15/06/2020|0.07|0.07|17890000000|12690000000|29|1
2025-04-07 08:03:59|09422|103469|/equities/largan-precisi|MSCI_EEM|3008|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003008009|7719|LARGAN Precision Co Ltd|327.00B|327000000000|2450|833938|-1.61|-3230|2430-2480|2355|133468197|0.78|12.62|59.46B|59460000000|194.17|97.5|3.98|2025-04-10 00:00:00|2025-04-10|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|3077.8|20|3920|2375|45|4|42|0.0123|0.0283|0.0014|0.0751|0.0571|19.3038|8.4179|2025-07-10|15/06/2025||33.21||12560000000|2450|1|2025-04-10|15/03/2025||37.65||13360000000|2450|1|2025-01-09|15/12/2024|65.01|48.69|18210000000|17390000000|2610|1|2024-10-16|15/09/2024|49.67|45.84|18950000000|17140000000|2510|1|2024-07-30|15/06/2024|33.7|33.7|10990000000|10990000000|2775|1|2024-04-11|15/03/2024|45.79|45.79|11310000000|11310000000|2380|1|2024-02-27|15/12/2023|35.69|35.69|17880000000|17880000000|2625|1|2023-10-11|15/09/2023|44.6|44.6|13630000000|13630000000|2090|1|2023-07-12|15/06/2023|27.69|27.69|8190000000|8190000000|2375|1|2023-04-12|15/03/2023|24.64|24.64|9140000000|9140000000|2160|1|2023-03-13|15/12/2022|30.1|30.1|14390000000|14390000000|2365|1|2022-10-13|15/09/2022|61.01|61.01|13480000000|13480000000|1750|1|2022-07-14|15/06/2022|37.06|37|9680000000|9670000000|1860|1|2022-04-28|15/03/2022|41.3|41.3|10130000000|10130000000|1655|1|2022-01-12|15/12/2021|38.22|38.22|13050000000|13050000000|2470|1|2021-10-06|15/09/2021|39.22|39.22|11980000000|11980000000|2070|1|2021-07-07|15/06/2021|22.07|22.07|10110000000|10110000000|3100|1|2021-04-15|15/03/2021|39.62|39.62|11820000000|11820000000|3020|1|2021-01-14|15/12/2020|51.87|51.86|15290000000|15290000000|2995|1|2020-10-08|15/09/2020|43.74|44.44|14790000000|14840000000|3220|1
2025-04-07 08:04:10|09423|49990|/equities/china-longyuan|MSCI_EEM|0916|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|CNE100000HD4|8752|China Longyuan Power Group Corp Ltd|50.41B|50410000000|6|28120760|20.19|-8.3|5.9-6.34|6.31|8359816164||7.59|37.07B|37070000000|0.75|0.23|3.51|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|7.15|19|9.16|5.22|46|4|44|0.0044|-0.0976|-0.2073|0.3977|-80.4097|15.4979|-173.5789|2025-04-23|15/03/2025|||||6|1|2025-03-28|15/12/2024||0.1|10720000000||6.0700001716614|1|2024-10-30|15/09/2024|0.2|0.2|7470000000|7470000000|6.8800001144409|1|2024-08-28|15/06/2024|0.17|0.37|9010000000||6.6599998474121|1|2024-04-25|15/03/2024|0.285|0.29|9880000000|9880000000|5.9200000762939|1|2024-03-27|15/12/2023|0.02|0.02|9540000000|9540000000|5.4099998474121|1|2023-10-26|15/09/2023|0.14|0.14|8250000000|8260000000|6.1399998664856|1|2023-08-29|15/06/2023|0.31|0.31|9990000000|9990000000|5.9400000572205|1|2023-04-25|15/03/2023|0.27|0.27|9860000000|9860000000|8.5500001907349|1|2023-03-29|15/12/2022|-0.035|-0.04|9650000000|9650000000|8.8400001525879|1|2022-10-27|15/09/2022|0.115|0.12|8540000000|8540000000|10.939999580383|1|2022-08-23|15/06/2022|0.25|0.25|11250000000|11250000000|13.979999542236|1|2022-04-27|15/03/2022|0.3255|0.33|10420000000|10420000000|15.199999809265|1|2022-03-30|15/12/2021|0.17|0.19|11680000000|11680000000|16.940000534058|1|2021-10-27|15/09/2021||0.06|7710000000|7710000000|18.200000762939|1|2021-08-27|15/06/2021||0.17||15993000000|14.359999656677|1|2021-04-28|15/03/2021|0.318|0.32|9200000000|9200000000|11.699999809265|1|2021-03-30|15/12/2020||0.1||14785000000|10.039999961853|1|2020-10-27|15/09/2020||0.06||5770000000|5.3099999427795|1|2020-08-11|15/06/2020|0.11|0.16||7030000000|5.6700000762939|1
2025-04-07 08:04:18|09424|13874|/equities/china-gas-holdings|MSCI_EEM|0384|HKD|Utilities|Natural Gas Utilities|Hong Kong|BMG2109G1033|70000|China Gas Holdings Ltd|35.20B|35200000000|6.47|10291536|0.14|-8.43|6.43-6.74|6.95|5448152741|0.95|11.19|||0.58|0.5|7.09|2025-06-20 00:00:00|2025-06-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.53|18|11|5.6|33|2|0|0|0.0239|0.0835|0|0|0|0|2025-06-20|15/03/2025||0.36|||||2025-02-26|15/12/2024|||||||2024-11-29|15/09/2024|||35730000000||||2024-08-28|15/06/2024|||||||2024-06-24|15/03/2024||1.52||110758000000|||2024-02-28|15/12/2023||1.38||101419000000|||2023-11-27|15/09/2023||0.78||48020000000|||2023-08-30|15/06/2023|||||||2023-06-26|15/03/2023||0.69||52565000000|||2023-03-01|15/12/2022|||||||2022-11-25|15/09/2022|0.6|1.02||36398000000|||2022-08-31|15/06/2022|||||||2022-06-24|15/03/2022|0.65|0.71|49280000000|41983000000|||2022-03-02|15/12/2021|||||||2021-11-29|15/09/2021|0.74|0.99|38950000000|28983000000|||2021-09-01|15/06/2021|||||||2021-06-28|15/03/2021|1.03|1.09|42810000000|38172000000|||2021-03-03|15/12/2020|||||||2020-11-27|15/09/2020|0.98|0.99|27170000000|27170000000|||2020-06-19|15/03/2020|0.82|0.95|31610000000|38116000000||
2025-04-07 08:04:28|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|ADVANC_n|THB|Technology|Telecommunications Services|Thailand|TH0268010R11|8778|Advanced Info Service PCL DRC|840.82B|840820000000|272|4106576|33.33|-307|270-278|278|2974209736|-0.01|23.07|213.57B|213570000000|11.79|10.61|3.9|2025-05-07 00:00:00|2025-05-07|sell|buy|buy|buy|strong_sell|strong_buy|neutral|neutral|strong_buy|310.81|22|340|276|35|4|33|-0.0002|-0.0035|0.0019|0.0153|0.015|20.5715|3.3297|2025-05-07|15/03/2025||3.26||54930000000|272|1|2025-02-07|15/12/2024|3.11|3.55|56740000000|56740000000|275|1|2024-11-01|15/09/2024|2.95|2.92|52210000000|52210000000|275|1|2024-08-06|15/06/2024|2.88|2.87|51330000000|51330000000|240|1|2024-04-30|15/03/2024|2.84|2.83|53290000000|53290000000|197|1|2024-02-06|15/12/2023|2.35|2.34|51320000000|51320000000|219|1|2023-10-30|15/09/2023|2.74|2.73|46070000000|46070000000|217|1|2023-08-07|15/06/2023|2.41|2.42|44780000000|44940000000|224|1|2023-05-08|15/03/2023|2.27|2.26|46710000000|46710000000|214|1|2023-02-09|15/12/2022|2.48|2.43|48700000000|48700000000|195.5|1|2022-11-03|15/09/2022|2.03|2.04|46230000000|46230000000|192.5|1|2022-08-08|15/06/2022|2.12|2.16|45270000000|45270000000|202|1|2022-05-10|15/03/2022|2.12|2.13|45280000000|45280000000|205|1|2022-02-07|15/12/2021|2.31|2.3|50340000000|50340000000|220|1|2021-11-02|15/09/2021|2.14|2.17|42380000000|42460000000|188.5|1|2021-08-03|15/06/2021|2.37|2.36|42760000000|42760000000|180.5|1|2021-04-30|15/03/2021|2.23|2.23|45860000000|45860000000|172|1|2021-02-11|15/12/2020|2.41|2.38|46070000000|46070000000|173.5|1|2020-11-05|15/09/2020|2.22|2.26|41720000000|41720000000|172|1|2020-08-06|15/06/2020|2.35|2.33|42260000000|42260000000|185|1
2025-04-07 08:04:38|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|2207|TWD|Consumer Cyclicals|Specialty Retailers|Taiwan|TW0002207008|500||340.39B|340390000000|611|241005|-4.23|-718|606-612|602|557102768|0.78|16.63|281.85B|281850000000|36.74|20|3.27|2025-05-07 00:00:00|2025-05-07|neutral|sell|sell|strong_buy|buy|strong_sell|buy|neutral|strong_sell|692|2|724|660|44|4|41|0.0089|-0.1988|-0.0018|0.3613|0.0205|15.4805|1.2805|2025-08-07|15/06/2025||9||69000000000|611|1|2025-05-07|15/03/2025||10.83||72200000000|611|1|2025-03-12|15/12/2024|9.07|9.25|69590000000|70580000000|600|1|2024-11-13|15/09/2024|7.69|10.74|66960000000|69050000000|623|1|2024-08-08|15/06/2024|10.54|9.55|70960000000|70960000000|610|1|2024-05-08|15/03/2024|10.56|10.56|69500000000|69500000000|618|1|2024-03-13|15/12/2023|7.9|7.9|68570000000|68570000000|669|1|2023-11-13|15/09/2023|11.39|11.39|69160000000|69160000000|636|1|2023-08-10|15/06/2023|12.78|12.78|69990000000|69990000000|716|1|2023-05-10|15/03/2023|9.09|9.1|66600000000|66960000000|677|1|2023-03-28|15/12/2022|-16.44|2.8|64600000000|60390000000|630|1|2022-11-16|15/09/2022|-24.5|-24.5|61830000000|61830000000|621|1|2022-08-11|15/06/2022|-1.46|-1.46|56760000000|56760000000|597|1|2022-05-12|15/03/2022|7.71|7.71|60640000000|60640000000|567|1|2022-03-29|15/12/2021|6.36|6.36|55890000000|55890000000|583|1|2021-11-17|15/09/2021|6.3|6.3|56810000000|56810000000|650|1|2021-08-06|15/06/2021|7.45|7.45|65040000000|65040000000|591|1|2021-05-13|15/03/2021|8.98|8.98|66580000000|66250000000|542|1|2021-03-30|15/12/2020|6.31|6.31|59340000000|59340000000|587|1|2020-11-17|15/09/2020|6.49|6.49|56170000000|56170000000|688|1
2025-04-07 08:04:55|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|MGNTDR|RUB|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Russia|US55953Q2021|364000||301.18B|301180000000|0|0||-0|0-0|0|67848000|0.279||2.78T|2780000000000|564.47|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||22|4|20|162.6912|-0.1816|-0.1246|75.4746|3.4202|12.86|0.0175|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1|2022-04-28|15/03/2022||||530930000000|0.00999999977648|1|2022-02-08|15/12/2021||26.16|544550000000|544980000000|14.25|1|2021-10-28|15/09/2021|26.64|23.28|489300000000|466320000000|18.860000610352|1|2021-07-29|15/06/2021|23.71|21.51|424340000000|421650000000|14.295000076294|1|2021-04-29|15/03/2021|21.34|16.68|397890000000|400990000000|14.560000419617|1|2021-02-04|15/12/2020||19.66||396270000000|14.939999580383|1|2020-10-29|15/09/2020||||380838000000|13.840000152588|1|2020-08-20|15/06/2020||26.33||366805000000|15.460000038147|1|2020-04-29|15/03/2020||0.08||369223000000|9.8549995422363|1|2020-02-06|15/12/2019||131.65||369332000000|13.739999771118|1|2019-10-29|15/09/2019|0.1|0.18|5370000000|5330000000|11.109999656677|1|2019-07-25|15/06/2019|0.19|0.19|5440000000|5430000000|14.729999542236|1|2019-04-30|15/03/2019|0.11|0.21|4940000000|4960000000|13.880000114441|1|2019-02-07|15/12/2018|0.23|0.22|5030000000|5000000000|15.289999961853|1|2018-10-22|15/09/2018|0.22|0.21|4760000000|4730000000|13.069999694824|1|2018-07-26|15/06/2018|0.31|0.32|4870000000|4930000000|15.760000228882|1|2018-04-20|15/03/2018|0.23|0.24|5070000000|4640000000|19.659999847412|1|2018-03-23|15/12/2017|2.63|18.38|10020000000|311551000000|19|1
2025-04-07 08:05:02|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|BDMS_n|THB|Healthcare|Healthcare Providers \u0026 Services|Thailand|TH0264010R10|36775|Bangkok Dusit Medical Services PCL DRC|357.57B|357570000000|22.5|23807744|-20.35|-31.25|22.3-22.8|22.7|15892001895|0.5|22.48|109.35B|109350000000|1.01|0.75|3.33|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.43|24|37.5|25|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:05:14|09429|103393|/equities/yang-ming-mari|MSCI_EEM|2609|TWD|Industrials|Freight \u0026 Logistics Services|Taiwan|TW0002609005|4914||270.29B|270290000000.00003|77.4|27068103|76.71|-86|76.4-77.4|74.4|3492104270|1.67|4.21|222.71B|222710000000|18.38|2|2.58|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|74.75|5|80|71|44|4|41|0.0077|1.0118|0.0018|-1.8377|0.0256|-6.5861|0.6446|2025-08-07|15/06/2025||2.07||45570000000|77.400001525879|1|2025-05-14|15/03/2025||2.55||46410000000|77.400001525879|1|2025-03-12|15/12/2024|3.59|4.5|53480000000|61800000000|73.699996948242|1|2024-11-11|15/09/2024|8.12|7.51|72840000000|76530000000|71.5|1|2024-08-08|15/06/2024|3.98|3.99|52590000000|52590000000|63.599998474121|1|2024-05-13|15/03/2024|2.69|2.69|43800000000|43800000000|60.599998474121|1|2024-03-25|15/12/2023|-0.37|-0.37|32720000000|32720000000|45.150001525879|1|2023-11-09|15/09/2023|0.8|0.8|35900000000|35900000000|41.900001525879|1|2023-08-11|15/06/2023|-0.04|-0.04|35050000000|35050000000|45.5|1|2023-05-11|15/03/2023|0.97|0.97|36950000000|36950000000|61.599998474121|1|2023-03-07|15/12/2022|4.22|4.22|59940000000|59920000000|67.5|1|2022-11-17|15/09/2022|14.25|14.25|99810000000|99810000000|64.599998474121|1|2022-08-11|15/06/2022|15.9|15.9|109450000000|109450000000|91.099998474121|1|2022-05-12|15/03/2022|17.35|17.35|106700000000|106700000000|124|1|2022-03-28|15/12/2021|15.86|15.95|102680000000|102680000000|122|1|2021-11-18|15/09/2021|14.55|14.59|95450000000|95450000000|107.5|1|2021-08-19|15/06/2021|10.36|10.36|73270000000|73270000000|136.5|1|2021-05-07|15/03/2021|7.36|7.29|62280000000|62280000000|84.300003051758|1|2021-03-30|15/12/2020|3.04|3.07|46030000000|46110000000|35.25|1|2020-11-11|15/09/2020|0.845|0.89|38860000000|38860000000|13.60000038147|1
2025-04-07 08:05:23|09430|103445|/equities/taishin-fhc|MSCI_EEM|2887|TWD|Financials|Banking Services|Taiwan|TW0002887007|11738|Taishin Financial Holding Co Ltd|224.49B|224490000000|17.3|26994389|-3.35|-20.15|17.15-17.35|17.2|12976144000|0.51|12.45|86.93B|86930000000|1.39|0.6|3.47|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|17.72|4|19.2|15.2|44|4|42|-0.0044|-0.0224|0.0768|0.0889|0.0032|14.4681|3.8176|2025-05-14|15/03/2025||0.345||14370000000|17.299999237061|1|2025-02-20|15/12/2024|0.22|0.23|13470000000|12550000000|17.450000762939|1|2024-11-28|15/09/2024|0.43|0.35|17340000000|15570000000|17.450000762939|1|2024-08-27|15/06/2024|0.4|0.41|18530000000|18530000000|20|1|2024-05-23|15/03/2024|0.3673|0.37|15250000000|15250000000|18.89999961853|1|2024-02-23|15/12/2023|0.1731|0.17|14480000000|14480000000|17.39999961853|1|2023-11-15|15/09/2023|0.1635|0.16|12840000000|12840000000|17.85000038147|1|2023-08-30|15/06/2023|0.3077|0.31|13370000000|13370000000|17.950000762939|1|2023-05-09|15/03/2023|0.3599|0.36|13960000000|13960000000|17.950000762939|1|2023-02-24|15/12/2022|0.4706|0.48|16710000000|16710000000|16.549999237061|1|2022-11-15|15/09/2022|0.28|0.26|12810000000|12810000000|14.800000190735|1|2022-08-31|15/06/2022|0.2307|0.23|11890000000|11890000000|15.199999809265|1|2022-05-09|15/03/2022|0.1319|0.13|10540000000|10540000000|18.39999961853|1|2022-03-08|15/12/2021|0.233|0.23|16530000000|16530000000|18.89999961853|1|2021-11-29|15/09/2021|0.3429|0.34|19230000000|19230000000|18.35000038147|1|2021-09-01|15/06/2021|0.6155|0.62|12580000000|13720000000|19.35000038147|1|2021-05-10|15/03/2021|0.3112|0.31|11980000000|11980000000|14.89999961853|1|2021-03-09|15/12/2020|0.1766|0.19|10540000000|10540000000|13|1|2020-11-18|15/09/2020|0.39|0.33|12000000000|12000000000|13.300000190735|1|2020-08-26|15/06/2020|0.328|0.33|11710000000|11710000000|13.25|1
2025-04-07 08:05:57|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|2883|TWD|Financials|Insurance|Taiwan|TW0002883006|13289|KGI Financial Holding Co Ltd|300.86B|300860000000|17.9|43083456|29.71|-18.8|17.45-17.9|17.15|16808095000|0.69|9.09|271.35B|271350000000.00003|1.97|0.5|2.8|2025-05-28 00:00:00|2025-05-28|buy|buy|buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|22|1|22|22|40|4|38|-0.003|-0.054|1.6853|-0.2433|0.1811|7.4579|1.4427|2025-05-28|15/03/2025||0.56|||17.89999961853|1|2025-03-10|15/12/2024||0.32|||18.35000038147|1|2024-11-25|15/09/2024|0.73|0.39|||17.200000762939|1|2024-08-26|15/06/2024|0.35|0.35|||16|1|2024-05-21|15/03/2024|0.49|0.49|||14.39999961853|1|2024-03-27|15/12/2023||0.49|||14.300000190735|1|2023-11-28|15/09/2023|0.45|0.45|3890000000|3890000000|12.449999809265|1|2023-08-30|15/06/2023|0.42|0.42|||11.949999809265|1|2023-05-31|15/03/2023|0.23|0.23|||12.800000190735|1|2023-03-23|15/12/2022|0.32|0.32|97330000000||12.39999961853|1|2022-11-30|15/09/2022|0.81|0.44|145100000000||13.199999809265|1|2022-10-18|15/06/2022|0.2|0.2|146400000000||11.300000190735|1|2022-04-27|15/03/2022|0.65|0.65|143300000000||18.200000762939|1|2022-04-01|15/12/2021|0.55|0.55|106300000000||19.200000762939|1|2021-11-24|15/09/2021|0.92|0.92|95730000000||16.799999237061|1|2021-10-19|15/06/2021|0.48|0.48|109000000000||14.199999809265|1|2021-05-11|15/03/2021|0.19|0.66|93690000000||13.35000038147|1|2021-03-17|15/12/2020|0.28|0.28|130700000000|42050000000|10.10000038147|1|2020-12-02|15/09/2020|0.39|0.39|113100000000|47250000000|8.8800001144409|1|2020-08-19|15/06/2020|0.15|0.23|118800000000|47000000000|8.670000076294|1
2025-04-07 08:06:07|09432|13206|/equities/industries-qat|MSCI_EEM|IQCD|QAR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Qatar|QA000A0KD6K3|3764||70.00B|70000000000|11.6|2220427|-6.63|-13.9|11.5-11.89|11.83|6050000000|0.71|15.74|12.65B|12650000000|0.74|0.74|6.26|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.385|13|18.8|13.6|48|4|45|-0.0008|2.0915|0.0228|0.0866|0.0322|15.8096|11.0478|2025-08-05|15/06/2025||0.2175||3670000000|11.590000152588|1|2025-04-28|15/03/2025||0.2175||3670000000|11.590000152588|1|2025-01-30|15/12/2024|0.16|0.1885|3340000000|3470000000|13.739999771118|1|2024-10-28|15/09/2024|0.2|0.1902|3610000000|2910000000|13.619999885559|1|2024-08-11|15/06/2024|0.17|0.17|2790000000|2790000000|12.970000267029|1|2024-04-29|15/03/2024|0.21|0.21|2910000000|2910000000|12.029999732971|1|2024-02-07|15/12/2023|0.14|0.14|2810000000|2810000000|11.85000038147|1|2023-10-25|15/09/2023|0.2|0.2|4100000000|4100000000|12.890000343323|1|2023-08-17|15/06/2023|0.15|0.15|2630000000|2630000000|13.14999961853|1|2023-05-07|15/03/2023|0.19|0.19|3470000000|3470000000|13.229999542236|1|2023-02-06|15/12/2022|0.29|0.29|4170000000|4170000000|13.5|1|2022-10-26|15/09/2022|0.3635|0.3|4660000000|4630000000|16.139999389648|1|2022-08-10|15/06/2022|0.45|0.45|5130000000|5130000000|17.159999847412|1|2022-04-26|15/03/2022|0.465|0.47|6200000000|6200000000|19.690000534058|1|2022-02-14|15/12/2021|0.41|0.41|4720000000|4720000000|17.950000762939|1|2021-10-25|15/09/2021|0.35|0.35|3390000000|3390000000|15.770000457764|1|2021-08-11|15/06/2021|0.34|0.34|3210000000|3800000000|13.39999961853|1|2021-04-27|15/03/2021|0.235|0.24|2840000000|3170000000|13.300000190735|1|2021-02-08|15/12/2020|0.17|0.17|2090000000|2090000000|11.949999809265|1|2020-10-21|15/09/2020|0.08|0.08|1590000000|1590000000|9.7110004425049|1
2025-04-07 08:06:15|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|ZLAB|USD|Healthcare|Pharmaceuticals|United States|US98887Q1040|1869|Zai Lab Ltd|3.47B|3470000000|31.77|954024|104.7|-39.77|31.28-34.98|36.69|109137154|1.08|-13.62|398.99M|398990000|-2.6|||2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|54.96|12|74|36.1|34|4|32|-0.0654|0.1534|-0.0619|1.6311|35.8372|-33.5534|2074.3137|2025-05-13|15/03/2025||-0.4584||113770000|31.770000457764|1|2025-02-27|15/12/2024|-0.08|-0.73|109070000|107690000|35.069999694824|1|2024-11-12|15/09/2024|-0.04|-0.77|102300000|103480000|31.090000152588|1|2024-08-06|15/06/2024|-0.82|-0.7084|100100|93160000|17.639999389648|1|2024-05-08|15/03/2024|-0.05|-0.93|87100000|73990000|16.680000305176|1|2024-02-27|15/12/2023|-1.63|-1.63|65820000|65820000|20.989999771118|1|2023-11-07|15/09/2023|-0.71|-1.03|69200000|68530000|27.930000305176|1|2023-08-07|15/06/2023|-1.25|-0.79|68860000|70480000|27.239999771118|1|2023-05-09|15/03/2023|-0.05|-0.98|62790000|65180000|37|1|2023-03-01|15/12/2022|-0.65|-0.65|62600000|62600000|37.150001525879|1|2022-11-09|15/09/2022|-1.68|-1.25|57500000|54230000|29.829999923706|1|2022-08-09|15/06/2022|-1.44|-1.44|48180000|48180000|47.080001831055|1|2022-05-10|15/03/2022|-0.86|-0.86|46720000|46720000|25.559999465942|1|2022-03-01|15/12/2021|-2.17|-2.17|44170000|44170000|54.700000762939|1|2021-11-09|15/09/2021|-1.01|-1.01|43100000|43100000|87.180000305176|1|2021-08-09|15/06/2021|-1.76|-1.76|36940000|36940000|148.94000244141|1|2021-05-10|15/03/2021|-2.64|-2.64|20100000|20100000|158.13999938965|1|2021-03-01|15/12/2020|-0.3982|-0.4|7400000|7400000|147.52000427246|1|2020-12-02|15/09/2020|-0.3982|-0.4|5200000|5200000|108.93000030518|1|2020-08-13|15/06/2020|-0.9899|-0.99|9260000|9260000|79.650001525879|1
2025-04-07 08:06:25|09434|941316|/equities/ad-commercial|MSCI_EEM|ADCB|AED|Financials|Banking Services|United Arab Emirates|AEA000201011|5000||72.74B|72740000000|9.94|5577104|18.19|-12.6|9.94-10.64|11|7318133373|0.52|8.28|33.73B|33729999999.999996|1.2|0.59|5.94|2025-04-21 00:00:00|2025-04-21|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|13.25|15|16|10.1|44|4|41|0.0052|0.1728|0.0548|0.4172|0.0265|11.4466|4.7676|2025-07-17|15/06/2025||0.304||5070000000|9.9399995803833|1|2025-04-21|15/03/2025||0.3||4940000000|9.9399995803833|1|2025-01-27|15/12/2024|0.3332|0.2786|5470000000|4830000000|10.800000190735|1|2024-10-23|15/09/2024|0.3|0.2823|4710000000|4690000000|8.3500003814697|1|2024-07-17|15/06/2024|0.3007|0.3005|4710000000|4600000000|8.2299995422363|1|2024-04-25|15/03/2024|0.2594|0.26|4590000000|4590000000|8.289999961853|1|2024-01-30|15/12/2023|0.3353|0.31|4660000000|4660000000|9.0500001907349|1|2023-10-27|15/09/2023|0.2352|0.24|4230000000|4230000000|7.8099999427795|1|2023-07-20|15/06/2023|0.26|0.26|4060000000|4060000000|8.3000001907349|1|2023-04-16|15/03/2023|0.2364|0.24|3910000000|3910000000|8.789999961853|1|2023-01-31|15/12/2022|0.25|0.24|4400000000|4400000000|7.9934611320496|1|2022-10-24|15/09/2022|0.21|0.2|3510000000|3510000000|8.6682958602905|1|2022-07-28|15/06/2022|0.23|0.22|3500000000|3500000000|8.8583898544312|1|2022-04-26|15/03/2022|0.2|0.19|2940000000|2940000000|9.7708415985107|1|2022-02-01|15/12/2021|0.2|0.19|3280000000|3260000000|8.5162200927734|1|2021-11-01|15/09/2021|0.17|0.19|2910000000|3080000000|7.8889088630676|1|2021-07-17|15/06/2021|0.2|0.15|3150000000|2910000000|6.4441928863525|1|2021-05-02|15/03/2021|0.15|0.14|2920000000|2970000000|5.9594531059265|1|2021-02-01|15/12/2020|0.14|0.12|3050000000|3050000000|6.4400000572205|1|2020-10-27|15/09/2020|0.18|0.07|2770000000|2900000000|5.7800002098083|1
2025-04-07 08:06:33|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|2359|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|CNE100003F19|39414|WuXi AppTec Co Ltd H|175.49B|175490000000|50.8|6426658|82.5|-76|50.7-58.35|68.55|2887992582|0.89|17.43|37.92B|37920000000|3.28|2.51|3.91|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|77.39|22|93.94|57.72|29|4|26|-0.0131|-0.0237|-0.0186|0.2879|0.0695|58.1658|9.1596|2025-08-04|15/06/2025||0.9935||11060000000|50.799999237061|1|2025-04-28|15/03/2025||1.08||9390000000|50.799999237061|1|2025-03-17|15/12/2024|1.05|2.08|12410000000|24390000000|64.5|1|2024-10-28|15/09/2024|0.8614|0.905|11410000000|10920000000|53.5|1|2024-07-29|15/06/2024|0.8502|0.839|9960000000|10060000000|28.64999961853|1|2024-04-29|15/03/2024|0.7128|0.71|8620000000|8620000000|35.200000762939|1|2024-03-18|15/12/2023|0.8124|0.79|11730000000|11730000000|41|1|2023-10-30|15/09/2023|1.01|1.01|11410000000|11410000000|98.199996948242|1|2023-07-31|15/06/2023|1.02|1.02|10780000000|10780000000|72.150001525879|1|2023-04-24|15/03/2023|0.8192|0.82|10200000000|10200000000|78.699996948242|1|2023-03-20|15/12/2022|0.5479|0.53|12510000000|12510000000|75.199996948242|1|2022-10-26|15/09/2022|0.8815|0.88|11580000000|11580000000|59.150001525879|1|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000|99.800003051758|1|2022-04-25|15/03/2022|0.6351|0.64|10160000000|10160000000|107|1|2022-03-23|15/12/2021|0.6348|0.61|7840000000|7840000000|112.19999694824|1|2021-10-29|15/09/2021|0.3647|0.4052|7270000000|7290000000|160.80000305176|1|2021-08-12|15/06/2021|0.4803|0.3602|6710000000|6710000000|163.60000610352|1|2021-04-29|15/03/2021|0.6103|0.2029|5940000000|5936000000|149.83326721191|1|2021-03-30|15/12/2020|0.2283|0.4443|5600000000|5720000000|123.5832824707|1|2020-10-29|15/09/2020|0.3241|0.4031|5300000000|4810000000|101.3332901001|1
2025-04-07 08:06:42|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|BEKE|USD|Real Estate|Real Estate Operations|United States|US4824971042|0|Ke Holdings Inc|23.61B|23610000000|19.56|10146068|40.11|-26.05|18.68-19.77|20.98|1207251121|-0.81|39.53|93.46B|93460000000|3.58|0.31|1.58|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|187.43|22|238.5|134.08|22|4|19|0.0007|0.207|0.0446|-1.7513|0.1446|-2.1522|0.3816|2025-08-06|15/06/2025||1.92||28410000000|19.559999465942|1|2025-05-15|15/03/2025||1.04||21370000000|19.559999465942|1|2025-03-18|15/12/2024|1.14|1.75|31130000000|27390000000|25.090000152588|1|2024-11-21|15/09/2024|1.53|1.55|22600000000|22850000000|20.229999542236|1|2024-08-12|15/06/2024|2.28|1.6|28800000000|22040000000|14.029999732971|1|2024-05-23|15/03/2024|1.21|0.98|16400000000|16000000000|18.870000839233|1|2024-03-14|15/12/2023|1.44|1.44|20200000000|20200000000|14.380000114441|1|2023-11-08|15/09/2023|1.8|0.78|17800000000|15950000000|14.739999771118|1|2023-08-31|15/06/2023|1.96|1.37|19500000000|18750000000|15.493158340454|1|2023-05-18|15/03/2023|2.92|1.72|20280000000|17990000000|16.126340866089|1|2023-03-16|15/12/2022|1.29|1.29|16750000000|16750000000|17.0266456604|1|2022-11-30|15/09/2022|1.57|0.88|17600000000|17290000000|14.949017524719|1|2022-08-23|15/06/2022|-0.52|-0.52|13780000000|13780000000|15.503051757812|1|2022-05-31|15/03/2022|-0.52|-0.52|12550000000|12550000000|11.367586135864|1|2022-03-09|15/12/2021|0.04|0.04|17790000000|17790000000|13.27702331543|1|2021-11-08|15/09/2021|-1.5|-1.5|18100000000|18100000000|18.030000686646|1|2021-08-11|15/06/2021|0.93|0.93|24170000000|24170000000|20.959999084473|1|2021-05-19|15/03/2021|0.88|0.88|20700000000|20700000000|50.259998321533|1|2021-03-15|15/12/2020|0.93|0.93|22670000000|22670000000|58.959999084473|1|2020-11-16|15/09/2020||-0.11||20550000000|72.529998779297|1
2025-04-07 08:06:51|09437|13889|/equities/picc-property---casualty|MSCI_EEM|2328|HKD|Financials|Insurance|Hong Kong|CNE100000593|162787|PICC Property \u0026 Casualty-H|294.49B|294490000000|13.18|35326105|48.62|-15.2|13.12-14.74|14.96|22242765303|0.3|8.7|514.5B|514500000000|1.45|0.76|5.05|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|13.93|23|16.79|11.3|35|2|26|-0.0034|-0.0305|0.0184|0.0019|0.1664|11.3157|0.6283|2025-04-24|15/03/2025|||||13.159999847412|1|2025-03-27|15/12/2024||0.51||231727000000|14.520000457764|1|2024-10-29|15/09/2024|||116330000000||12.340000152588|1|2024-08-28|15/06/2024||0.84||311644000000|10.260000228882|1|2024-04-29|15/03/2024|||173980000000||10.039999961853|1|2024-03-26|15/12/2023||0.14||222359000000|10.380000114441|1|2023-10-30|15/09/2023|||108640000000|108640000000|9.3699998855591|1|2023-08-29|15/06/2023||0.73||223646000000|8.75|1|2023-04-27|15/03/2023|||167640000000|167640000000|9.1199998855591|1|2023-03-24|15/12/2022||1.11|105640000000|105640000000|7.6599998474121|1|2022-10-27|15/09/2022||1.17|104480000000|104730000000|7.5700001716614|1|2022-08-26|15/06/2022||0.64|124940000000|124940000000|7.75|1|2022-04-28|15/03/2022|||152470000000|152470000000|7.710000038147|1|2022-03-25|15/12/2021||0.28||199364000000|7.789999961853|1|2021-10-28|15/09/2021||1.10|94030000000|437966000000|7.3400001525879|1|2021-08-20|15/06/2021||0.46||183878000000|6.9400000572205|1|2021-04-28|15/03/2021|||135840000000|91437000000|7.0999999046326|1|2021-03-24|15/12/2020||0.42||203116000000|6.4000000953674|1|2020-10-28|15/09/2020||0.30|||5.5999999046326|1|2020-08-21|15/06/2020||0.71||186588000000|6.2800002098083|1
2025-04-07 08:07:07|09438|103293|/equities/au-optronics|MSCI_EEM|2409|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002409000|43000|AU Optronics|107.55B|107550000000|14.25|32028490|-19.49|-20.1|13.95-14.3|13.45|7547098972|1.24|-35.63|280.25B|280250000000|-0.4|0.9|6.32|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.74|9|22.5|15|45|4|42|-0.0109|0.165|0.0019|-0.646|-0.0033|-2.8895|0.3674|2025-07-24|15/06/2025||0.1353||74980000000|14.25|1|2025-04-24|15/03/2025||-0.1769||67230000000|14.25|1|2025-02-13|15/12/2024|0.21|0.1856|68690000000|71820000000|13.64999961853|1|2024-10-31|15/09/2024|-0.12|-0.1267|77750000000|77750000000|16.60000038147|1|2024-07-31|15/06/2024|-0.0295|-0.0274|74330000000|74330000000|18.200000762939|1|2024-04-30|15/03/2024|-0.46|-0.43|59480000000|59540000000|18.39999961853|1|2024-01-31|15/12/2023|-0.2|-0.19|63350000000|63350000000|18.5|1|2023-10-31|15/09/2023|-0.13|-0.13|70110000000|70110000000|15.64999961853|1|2023-07-26|15/06/2023|-0.6241|-0.62|63320000000|63370000000|19.14999961853|1|2023-04-27|15/03/2023|-1.42|-1.42|51190000000|51190000000|17.89999961853|1|2023-02-08|15/12/2022|-1.33|-1.33|52650000000|52650000000|17|1|2022-10-26|15/09/2022|-1.35|-1.3|49730000000|49730000000|16.85000038147|1|2022-07-28|15/06/2022|-0.59|-0.61|62880000000|63910000000|14.795075416565|1|2022-04-26|15/03/2022|0.54|0.6|81530000000|81530000000|19.114805221558|1|2022-02-11|15/12/2021|1.12|1.21|93030000000|93080000000|23.650522232056|1|2021-11-03|15/09/2021|2.02|2.03|99060000000|99050000000|20.518716812134|1|2021-07-29|15/06/2021|2.04|2.04|95660000000|95660000000|22.948566436768|1|2021-04-29|15/03/2021|1.23|1.24|82940000000|82940000000|36.01575088501|1|2021-02-04|15/12/2020|0.89|0.8862|80540000000|80540000000|18.952814102173|1|2020-10-29|15/09/2020|0.3|0.3009|73230000000|73220000000|12.365226745605|1
2025-04-07 08:07:26|09439|103438|/equities/hua-nan-fin|MSCI_EEM|2880|TWD|Financials|Banking Services|Taiwan|TW0002880002|11398|Hua Nan Financial Holdings Co Ltd|386.51B|386510000000|28.05|10901910|22.76|-28.55|27.85-28.1|27.8|13779173356|0.35|16.7|100.82B|100820000000|1.68|1.2|4.28|2025-05-23 00:00:00|2025-05-23|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|25.8|2|27.5|24.1|43|4|41|-0.0021|0.0889|0.4307|0.0448|0.0629|15.4983|4.3177|2025-05-23|15/03/2025||0.34||14060000000|28.049999237061|1|2025-03-19|15/12/2024||0.3861||14540000000|27.950000762939|1|2024-11-20|15/09/2024|0.48|0.4356|18080000000|15340000000|25.450000762939|1|2024-08-23|15/06/2024||0.39||14460000000|25.950000762939|1|2024-05-29|15/03/2024|0.41|0.41|13880000000|13880000000|25.5|1|2024-03-14|15/12/2023|0.3465|0.35|14490000000|14490000000|22.14999961853|1|2023-11-28|15/09/2023|0.47|0.47|13670000000|13670000000|21.85000038147|1|2023-08-22|15/06/2023|0.396|0.4|12890000000|12890000000|20.89999961853|1|2023-05-26|15/03/2023|0.3663|0.37|12290000000|12290000000|22.299999237061|1|2023-03-15|15/12/2022|0.2475|0.25|11190000000|11190000000|22.14999961853|1|2022-11-28|15/09/2022|0.43|0.38|14280000000|14280000000|22.25|1|2022-08-24|15/06/2022|0.33|0.33|12340000000|11340000000|22.89999961853|1|2022-04-27|15/03/2022|0.2681|0.27|23500000000||23.065763473511|1|2022-03-09|15/12/2021|0.2202|0.22|9760000000|9760000000|21.228239059448|1|2021-11-29|15/09/2021|0.40|0.25|19810000000|10700000000|19.87427520752|1|2021-08-25|15/06/2021|0.3825|0.38|22210000000|10210000000|18.656406402588|1|2021-04-28|15/03/2021|0.26|0.24|10150000000|10150000000|18.138172149658|1|2021-03-10|15/12/2020|0.2705|0.27|10430000000|10430000000|17.243041992188|1|2020-11-30|15/09/2020|0.27|0.24|19100000000|11470000000|17.195930480957|1|2020-08-19|15/06/2020|0.2273|0.21|10720000000|10720000000|17.808387756348|1
2025-04-07 08:07:36|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|6488|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006488000|0||157.78B|157780000000|330|1149723|-40.54|-596|323.5-332|370|478113725|1.66|15.67|62.63B|62630000000|21.06|11|3.33|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|472.62|14|620|363|36|4|33|-0.0124|-0.3943|0.0158|-0.0477|0.049|22.5842|3.6536|2025-08-05|15/06/2025||6.6||16430000000|330|1|2025-05-06|15/03/2025||6.02||15740000000|330|1|2025-03-10|15/12/2024|0.36|6.46|16360000000|16460000000|404.5|1|2024-11-05|15/09/2024|6.18|6.23|15870000000|16620000000|420|1|2024-08-05|15/06/2024|6.02|7.6|15300000000|15850000000|503|1|2024-05-07|15/03/2024|8.1|8.1|15100000000|15100000000|529|1|2024-02-29|15/12/2023|8.84|8.84|16760000000|16760000000|555|1|2023-11-07|15/09/2023|12.58|12.58|17380000000|17380000000|520|1|2023-07-31|15/06/2023|11|11|17900000000|17900000000|519|1|2023-05-02|15/03/2023|11.49|11.49|18620000000|18620000000|481|1|2023-03-15|15/12/2022|13.31|13.31|18390000000|18390000000|488.5|1|2022-11-01|15/09/2022|11.74|11.74|18050000000|18050000000|358.5|1|2022-08-09|15/06/2022|6.24|6.24|17540000000|17540000000|474|1|2022-05-06|15/03/2022|4.01|4.01|16310000000|16310000000|569|1|2022-03-18|15/12/2021|4.87|4.87|15750000000|15750000000|679|1|2021-11-02|15/09/2021|7.13|8.2|15360000000|15880000000|780|1|2021-08-03|15/06/2021|9.09|7.96|15210000000|15390000000|860|1|2021-05-11|15/03/2021|6.17|6.29|14810000000|14590000000|711|1|2021-03-16|15/12/2020|7.89|7.89|14140000000|14140000000|744|1|2020-11-05|15/09/2020|7.77|7.76|14010000000|14010000000|435.5|1
2025-04-07 08:07:48|09441|103546|/equities/innolux|MSCI_EEM|3481|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003481008|44813|Innolux Corp|124.97B|124970000000|15.65|59855395|6.46|-16.95|15.4-15.65|15.1|7985125337|1.14|20.59|216.51B|216510000000|0.76|1.2|7.67|2025-05-13 00:00:00|2025-05-13|strong_buy|strong_buy|buy|strong_sell|strong_buy|sell|neutral|strong_buy|neutral|17.65|8|20|16|45|4|42|-0.0067|0.0015|0.003|0.4149|-0.0093|2.3946|0.37|2025-08-05|15/06/2025||0.0683||53510000000|15.64999961853|1|2025-05-13|15/03/2025||-0.0924||49560000000|15.64999961853|1|2025-03-13|15/12/2024|1.13|1.05|53680000000|51350000000|14.89999961853|1|2024-10-30|15/09/2024|0.05|0.0296|55470000000|54400000000|16.14999961853|1|2024-07-30|15/06/2024|0.1251|0.13|56860000000|56860000000|15.300000190735|1|2024-04-21|15/03/2024|-0.4692|-0.47|50490000000|50490000000|13.550000190735|1|2024-02-22|15/12/2023|-0.3754|-0.38|53400000000|53400000000|15.89999961853|1|2023-10-27|15/09/2023|-0.219|-0.22|57700000000|57700000000|11.800000190735|1|2023-07-26|15/06/2023|-0.6585|-0.66|55090000000|55090000000|15.75|1|2023-04-18|15/03/2023|-0.9|-0.9|45600000000|45600000000|14.89999961853|1|2023-02-10|15/12/2022|-1.42|-1.42|47910000000|47910000000|13|1|2022-10-28|15/09/2022|-1.46|-1.43|48020000000|48020000000|12.449999809265|1|2022-07-27|15/06/2022|-0.4961|-0.5|57900000000|57900000000|10.899043083191|1|2022-05-10|15/03/2022|0.1984|0.2|69890000000|69890000000|13.711698532104|1|2022-03-01|15/12/2021|0.6174|0.62|79920000000|79920000000|16.825712203979|1|2021-11-18|15/09/2021|1.95|1.95|93100000000|93100000000|17.780006408691|1|2021-08-02|15/06/2021|2.26|2.26|93240000000|93240000000|18.684074401855|1|2021-05-19|15/03/2021|1.27|1.27|83840000000|83840000000|20.793565750122|1|2021-03-03|15/12/2020|1.15|1.15|78070000000|78070000000|16.775485992432|1|2020-10-29|15/09/2020|0.1764|0.17|74570000000|74570000000|10.045201301575|1
2025-04-07 08:07:57|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|2912|TWD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Taiwan|TW0002912003|31914||264.06B|264060000000|254|1738092|-5.75|-306|251.5-256|251|1039622255|0.13|22.88|337.93B|337930000000|11.1|9|3.54|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|291.27|11|320|238|45|4|42|-0.0046|-0.0352|-0.0581|0.1588|0.025|28.53|1.0843|2025-07-30|15/06/2025||3.11||87570000000|254|1|2025-05-06|15/03/2025||2.88||85410000000|254|1|2025-02-26|15/12/2024|2.17|2.55|86140000000|86630000000|265|1|2024-10-31|15/09/2024|2.87|2.87|87880000000|87880000000|295|1|2024-07-31|15/06/2024|3.23|3.23|82840000000|82840000000|276.5|1|2024-04-30|15/03/2024|2.83|2.84|81070000000|81070000000|276.5|1|2024-02-27|15/12/2023|2.12|2.19|81450000000|81450000000|270.5|1|2023-11-01|15/09/2023|2.92|2.92|82530000000|82530000000|257.5|1|2023-08-02|15/06/2023|2.46|2.46|77590000000|77590000000|281|1|2023-05-03|15/03/2023|2.71|2.71|75470000000|75470000000|273|1|2023-02-24|15/12/2022|1.89|1.89|75790000000|75790000000|269|1|2022-11-03|15/09/2022|2.59|2.61|75850000000|75870000000|268.5|1|2022-08-02|15/06/2022|2.36|2.36|71130000000|71130000000|282.5|1|2022-05-10|15/03/2022|2.09|2.25|67670000000|68360000000|267|1|2022-03-02|15/12/2021|2.23|2.22|68650000000|68580000000|263|1|2021-11-04|15/09/2021|1.98|2.06|65440000000|66520000000|279|1|2021-08-23|15/06/2021|1.7|1.7|63590000000|63580000000|286|1|2021-05-11|15/03/2021|2.61|2.54|65050000000|66140000000|272|1|2021-03-25|15/12/2020|2.19|2.19|66150000000|65940000000|275|1|2020-11-05|15/09/2020|2.76|2.72|67800000000|67260000000|262|1
2025-04-07 08:08:07|09443|103237|/equities/yageo-corp|MSCI_EEM|2327|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002327004|40000||268.85B|268850000000.00003|523|2757950|-14.82|-818|486.5-523|481|514053789|1.3|13.72|121.67B|121670000000|38.13|16.72|3.2|2025-04-17 00:00:00|2025-04-17|sell|sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|678.64|12|730|535.64|36|4|33|0.0065|0.0369|0.0008|0.1417|0.0665|14.4358|3.053|2025-07-29|15/06/2025||11.23||32380000000|523|1|2025-04-17|15/03/2025||9.69||30080000000|523|1|2025-03-14|15/12/2024|7.14|7.11|30010000000|30010000000|521|1|2024-10-29|15/09/2024|11.01|11.05|31740000000|31730000000|613|1|2024-07-30|15/06/2024|10.9|10.94|31420000000|31610000000|602.59301757812|1|2024-04-18|15/03/2024|9.22|9.19|28510000000|28510000000|593|1|2024-02-29|15/12/2023|9.52|9.48|27360000000|27360000000|539|1|2023-11-09|15/09/2023|9.71|9.71|27400000000|27390000000|549|1|2023-07-25|15/06/2023|7.47|7.44|26760000000|26760000000|457.5|1|2023-04-20|15/03/2023|8.29|8.25|26100000000|26100000000|535|1|2023-03-14|15/12/2022|7.68|7.91|28840000000|28840000000|519|1|2022-11-10|15/09/2022|11.09|11.3|30800000000|30800000000|424|1|2022-08-11|15/06/2022|9.25|9.27|31320000000|31320000000|397.73999023438|1|2022-05-09|15/03/2022|12.04|12.04|30130000000|30130000000|508.70999145508|1|2022-03-18|15/12/2021|10.04|10.05|25690000000|25690000000|555.46002197266|1|2021-10-27|15/09/2021|14.45|14.39|29390000000|29390000000|533.02001953125|1|2021-08-05|15/06/2021|13.34|12.89|27710000000|27180000000|690.75|1|2021-04-22|15/03/2021|10.61|10.57|23750000000|23750000000|694.48999023438|1|2021-02-25|15/12/2020|8.22|8.1|22230000000|22220000000|763.05999755859|1|2020-11-10|15/09/2020|7.63|7.65|21950000000|21950000000|483.76998901367|1
2025-04-07 08:08:17|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|ALI|PHP|Real Estate|Real Estate Operations|Philippines|PHY0488F1004|6180||321.34B|321340000000|22.5|15118334|-22.55|-38.95|21.9-22.7|23.7|14540189267|1.06|11.66|180.74B|180740000000|1.9|0.58|2.45|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|38.208|12|42|35|42|4|39|-0.0006|0.0425|0.0484|0.3521|0.0562|45.3614|4.1595|2025-07-31|15/06/2025||0.57|||22.5|1|2025-05-01|15/03/2025||0.54|||22.5|1|2025-02-20|15/12/2024|0.485|0.5102|54730000000|40030000000|24.799999237061|1|2024-11-06|15/09/2024|0.48|0.469|40150000000|40150000000|34.5|1|2024-08-07|15/06/2024|0.46|0.47|42340000000|42340000000|28.549999237061|1|2024-05-08|15/03/2024|0.43|0.44|40120000000|40120000000|26.5|1|2024-02-20|15/12/2023|0.41|0.37|49220000000|48740000000|33.950000762939|1|2023-11-08|15/09/2023|0.47|0.49|31300000000|31300000000|28|1|2023-08-02|15/06/2023|0.46|0.45|34390000000|33970000000|28.10000038147|1|2023-05-05|15/03/2023|0.305|0.31|30120000000|30080000000|28.64999961853|1|2023-02-21|15/12/2022|0.35|0.3|38850000000|37970000000|29.10000038147|1|2022-11-08|15/09/2022|0.36|0.36|31890000000|31890000000|25.700000762939|1|2022-08-08|15/06/2022|0.33|0.31|28090000000|28090000000|25.89999961853|1|2022-05-10|15/03/2022|0.22|0.22|24230000000|23670000000|32.5|1|2022-02-24|15/12/2021|0.26|0.26|31360000000|31360000000|38.200000762939|1|2021-11-03|15/09/2021|0.12|0.12|22570000000|22570000000|34.950000762939|1|2021-08-03|15/06/2021|0.1973|0.19|20380000000|20380000000|34|1|2021-05-11|15/03/2021|0.19|0.18|22050000000|22570000000|32.200000762939|1|2021-02-12|15/12/2020|0.1918|0.14|32950000000|32850000000|40.349998474121|1|2020-11-10|15/09/2020|0.1532|0.15|21570000000|21850000000|34.700000762939|1
2025-04-07 08:08:25|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|0914|HKD|Basic Materials|Construction Materials|Hong Kong|CNE1000001W2|49397|Anhui Conch Cement|131.87B|131870000000|20.1|7612790|35.7|-26.6|19.98-21.25|22.25|5277060044|0.79|15.97|91.03B|91030000000|1.46|1.05|4.75|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|25.03|15|29.74|20.39|45|4|0|0|-0.042|0.0359|0|0|0|0|2025-04-25|15/03/2025||0.36|||||2025-03-24|15/12/2024|0.5859|0.68|22880000000|48340000000|||2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|||2024-08-27|15/06/2024|0.3941|0.46|24240000000|24240000000|||2024-04-26|15/03/2024|0.28|0.28|21330000000|21330000000|||2024-03-19|15/12/2023|0.33|0.33|41960000000|41970000000|||2023-10-27|15/09/2023|0.42|0.42|33610000000|33610000000|||2023-08-21|15/06/2023|0.74|0.74|34070000000|34070000000|||2023-04-26|15/03/2023|0.48|0.48|31370000000|31370000000|||2023-03-27|15/12/2022|0.59|0.59|46690000000|46690000000|||2022-10-27|15/09/2022|0.49|0.49|29050000000|29050000000|||2022-08-25|15/06/2022|0.93|0.93|30810000000|35930000000|||2022-04-28|15/03/2022|0.93|0.93|25460000000|25460000000|||2022-03-25|15/12/2021|2.05|2.05|46240000000|46240000000|||2021-10-28|15/09/2021|1.4|1.88|41280000000|46160000000|||2021-08-27|15/06/2021|1.73|1.73|45990000000|46030000000|||2021-04-27|15/03/2021|1.1|1.23|34440000000|30630000000|||2021-03-25|15/12/2020|1.97|1.81|52260000000|40812000000|||2020-10-27|15/09/2020||1.68||41285000000|||2020-08-21|15/06/2020|1.05|2.41||64599000000||
2025-04-07 08:08:30|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||9|2|8|-0.0122|-0.9547|0.157|1.0991|0.2313|2335.01|0|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|22638|1|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000|17207|1|2021-03-19|15/12/2020|6|350.00|11880000000||25467|1|2020-08-28|15/06/2020|2.61||9990000000||15412|1|2020-02-28|15/12/2019|3.28|22.50|7820000000|5546000000|12860|1|2019-08-23|15/06/2019|0.35||5670000000||5970|1|2019-02-22|15/12/2018|-0.18|-42.45|4980000000|3949000000|5215|1|||||||||||
2025-04-07 08:08:38|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|1658|HKD|Financials|Banking Services|Hong Kong|CNE1000029W3|182631|Postal Savings Bank of China Co Ltd|452.17B|452170000000|4.53|68434719|24.87|-5.39|4.52-4.73|4.9|99161076038|0.39|5.28|508.24B|508240000000|0.81|0.57|11.77|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|5.19|19|6.35|4.18|31|4|27|-0.0056|0.0419|0.091|0.1232|0.0169|7.0338|1.457|2025-04-24|15/03/2025||0.25||89890000000|4.5199999809265|1|2025-03-27|15/12/2024|0.11|0.12|88570000000|82120000000|5.1999998092651|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|4.6100001335144|1|2024-08-30|15/06/2024|0.23|0.23|87360000000|86270000000|4.289999961853|1|2024-04-29|15/03/2024|0.25|0.25|89450000000|89440000000|4|1|2024-03-28|15/12/2023|0.11|0.1|82470000000|82440000000|4.0999999046326|1|2023-10-27|15/09/2023|0.26|0.26|83220000000|83220000000|3.789999961853|1|2023-08-30|15/06/2023|0.19|0.2|88810000000|88710000000|4.0199999809265|1|2023-04-26|15/03/2023|0.27|0.27|88240000000|88240000000|5.1300001144409|1|2023-03-30|15/12/2022|0.085|0.05|78030000000|78030000000|4.8299999237061|1|2022-10-26|15/09/2022|0.29|0.29|83510000000|83510000000|3.789999961853|1|2022-08-22|15/06/2022|0.17|0.19|88380000000|88360000000|4.8099999427795|1|2022-04-29|15/03/2022|0.26|0.26|85260000000|85260000000|6.1300001144409|1|2022-03-30|15/12/2021|0.145|0.15|80400000000|80460000000|6.2199997901917|1|2021-10-28|15/09/2021|0.25|0.25|80820000000|80820000000|5.4699997901917|1|2021-08-27|15/06/2021|0.16|0.16|80330000000|80330000000|5.3400001525879|1|2021-04-29|15/03/2021|0.24|0.24|77380000000|77380000000|5.1999998092651|1|2021-03-29|15/12/2020|0.12|0.12|69900000000|69850000000|5.8000001907349|1|2020-10-29|15/09/2020||0.22||69980000000|3.8199999332428|1|2020-08-27|15/06/2020||0.16||74180000000|4.1100001335144|1
2025-04-07 08:08:47|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|3045|TWD|Technology|Telecommunications Services|Taiwan|TW0003045001|8268|Taiwan Mobile Co Ltd|350.84B|350840000000|116|4925607|12.62|-119|115.5-116.5|116.5|3024509811|0.11|25.38|199.37B|199370000000|4.57|4.3|3.71|2025-05-01 00:00:00|2025-05-01|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|124.29|8|137|115|44|4|42|0.0007|0.0068|-0.0038|0.0107|0.0217|22.9967|2.3376|2025-05-01|15/03/2025|||||116|1|2025-02-27|15/12/2024|1.19|1.39|56150000000|59130000000|113.5|1|2024-11-19|15/09/2024|1.32|1.21|48030000000|47620000000|111|1|2024-08-02|15/06/2024|1.07|1.04|47740000000|47740000000|105.5|1|2024-05-14|15/03/2024|0.98|0.87|48280000000|48710000000|105.5|1|2024-02-21|15/12/2023|1.2|1.13|53600000000|53600000000|98.599998474121|1|2023-11-09|15/09/2023|1.22|1.22|43190000000|43190000000|98.300003051758|1|2023-08-04|15/06/2023|1.08|1.07|43550000000|43550000000|94.099998474121|1|2023-05-08|15/03/2023|0.8341|0.83|43020000000|43020000000|104.5|1|2023-02-24|15/12/2022|0.86|0.87|50600000000|50600000000|97.599998474121|1|2022-11-10|15/09/2022|1.01|1.11|40470000000|40470000000|94.900001525879|1|2022-08-05|15/06/2022|1.06|1.06|41350000000|41350000000|102|1|2022-05-06|15/03/2022|0.96|0.89|41360000000|41360000000|105.5|1|2022-02-22|15/12/2021|0.88|0.86|44990000000|44990000000|106|1|2021-11-04|15/09/2021|1.24|1.15|37390000000|37360000000|98.400001525879|1|2021-08-05|15/06/2021|1.08|1.08|38420000000|36110000000|107|1|2021-05-04|15/03/2021|1|1|35310000000|35280000000|99.800003051758|1|2021-02-25|15/12/2020|0.75|0.9662|38420000000|38420000000|98|1|2020-11-06|15/09/2020|1|0.9771|31240000000|31240000000|98.599998474121|1|2020-08-04|15/06/2020|1.08|0.98|31340000000|31440000000|104|1
2025-04-07 08:08:56|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|QISB|QAR|Financials|Banking Services|Qatar|QA0006929853|998||45.63B|45630000000|19.38|1093909|6.59|-21.8|19.25-19.9|19.74|2362932000|0.5|10.38|||1.86|0.8|4.05|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|21.621|8|22.5|19.3|47|4|45|0.0079|1.7443|0.1164|0.0043|-0.0875|11.3131|6.3727|2025-04-16|15/03/2025|||||19.379999160767|1|2025-01-14|15/12/2024|0.4747|0.41|1810000000|1780000000|20|1|2024-10-15|15/09/2024|0.51|0.492|2980000000|1700000000|20.799999237061|1|2024-07-15|15/06/2024|0.47|0.46|2840000000|1650000000|19.620000839233|1|2024-04-16|15/03/2024|0.4|0.4|-1210000000|-1210000000|18.549999237061|1|2024-01-17|15/12/2023|0.51|0.51|1700000000|1700000000|20.219999313354|1|2023-10-17|15/09/2023|0.47|0.47|2870000000|2870000000|18.39999961853|1|2023-07-11|15/06/2023|0.42|0.42|1570000000|1580000000|17.620000839233|1|2023-04-25|15/03/2023|0.42|0.36|1500000000|1500000000|17.450000762939|1|2023-01-18|15/12/2022|0.47|0.47|1560000000|1560000000|18.450000762939|1|2022-09-30|15/09/2022|0.44|0.44|2240000000|2240000000|24.700000762939|1|2022-07-12|15/06/2022|0.41|0.39|1610000000|1570000000|23.520000457764|1|2022-04-26|15/03/2022|0.34|0.34|1600000000|1580000000|24.39999961853|1|2022-01-17|15/12/2021|0.42|0.42|1420000000|1430000000|20.25|1|2021-10-20|15/09/2021|0.37|0.37|1470000000|1460000000|18.229999542236|1|2021-07-12|15/06/2021|0.34|0.34|1450000000|1460000000|17.059999465942|1|2021-04-12|15/03/2021|0.3|0.3|1450000000|1550000000|16.64999961853|1|2021-01-13|15/12/2020|0.3528|0.35|1390000000|1390000000|17.479999542236|1|2020-10-21|15/09/2020|0.3165|0.32|1390000000|1390000000|16.579999923706|1|2020-07-13|15/06/2020|0.29|0.29|1390000000|1390000000|16.010000228882|1
2025-04-07 08:09:08|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|CEZ|CZK|Utilities|Electrical Utilities \u0026 IPPs|Czech Republic|CZ0005112300|31521|CEZ as|562.81B|562810000000|1046|206445|32.46|-1167|1030-1080|1106|536810247|0.32|19.25|340.51B|340510000000|55.76|52|4.7|2025-05-15 00:00:00|2025-05-15|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|169.93|1|169.93|169.93|44|4|42|0.0016|-0.4249|13.8853|3.6088|0.0645|45.0121|1.5907|2025-05-15|15/03/2025|||||1042|1|2025-03-13|15/12/2024|13.1||100600000000||1043|1|2024-11-12|15/09/2024|4.4||82430000000|76370000000|900|1|2024-08-08|15/06/2024|||74300000000|73140000000|891|1|2024-05-13|15/03/2024|||87400000000|87400000000|902.5|1|2024-03-19|15/12/2023|||94100000000|94110000000|894.5|1|2023-11-09|15/09/2023|||76800000000|76790000000|1007|1|2023-08-10|15/06/2023|21.3|21.3|76320000000|76320000000|950|1|2023-05-11|15/03/2023|20.1||93400000000|93400000000|1222|1|2023-03-21|15/12/2022|150.49||77400000000|77410000000|1035|1|2022-11-10|15/09/2022|34.8||57320000000|57320000000|838|1|2022-08-09|15/06/2022|12.9||54500000000|54510000000|1040|1|2022-05-10|15/03/2022|49.8|49.8|76000000000|76000000000|1010|1|2022-03-15|15/12/2021|18.3||71800000000|71820000000|862|1|2021-11-10|15/09/2021|9.5||25190000000|47210000000|751|1|2021-08-10|15/06/2021|-13|5.60|49180000000|49170000000|629|1|2021-05-12|15/03/2021|15.69|21.40|59100000000|58580000000|605|1|2021-03-16|15/12/2020|10.16||58200000000|58940000000|541|1|2020-11-11|15/09/2020|-2.2||49740000000|49740000000|473|1|2020-09-11|15/06/2020|1.2||49210000000|48480000000|449|1
2025-04-07 08:09:16|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|5876|TWD|Financials|Banking Services|Taiwan|TW0005876007|2636||222.14B|222140000000|45.8|6690701|-0.33|-47.8|45.3-45.8|45|4850233140|0.52|16.47|85.5B|85500000000|2.78|1.8|3.93|2025-04-25 00:00:00|2025-04-25|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|48|1|48|48|34|4|29|0.0018|-0.0109|0.0526|0.0594|0.0406|13.2382|4.8841|2025-04-25|15/03/2025|||||45.799999237061|1|2025-02-27|15/12/2024|||12340000000||44.150001525879|1|2024-11-08|15/09/2024|||||39.349998474121|1|2024-08-12|15/06/2024|||12820000000||40|1|2024-04-26|15/03/2024|||12340000000||45.200000762939|1|2024-03-06|15/12/2023||0.73||11940000000|44.450000762939|1|2023-11-10|15/09/2023|1.01|1.01|13130000000|13130000000|44.75|1|2023-08-14|15/06/2023|0.8|0.8|13550000000|13550000000|43.75|1|2023-05-01|15/03/2023|0.88|0.88|11390000000|11390000000|46.450000762939|1|2023-03-01|15/12/2022|0.45||11150000000|11150000000|47.650001525879|1|2022-11-30|15/09/2022|1.26||13130000000|13130000000|47.799999237061|1|2022-08-31|15/06/2022|0.7996|0.8|14650000000||48.623542785645|1|2022-06-01|15/03/2022|0.81|0.8|10030000000|10030000000|49.754322052002|1|2022-03-02|15/12/2021|0.75|0.69|8840000000|8840000000|46.755298614502|1|2021-12-01|15/09/2021|0.80|0.78|9950000000|9950000000|45.575351715088|1|2021-09-01|15/06/2021|0.80|0.8|9230000000|9970000000|44.247913360596|1|2021-06-02|15/03/2021|0.8|0.8|10290000000|10290000000|44.592063903809|1|2021-03-03|15/12/2020|0.7|0.725|8790000000|9330000000|38.692344665527|1|2020-12-02|15/09/2020|0.79|0.77|13720000000|10130000000|39.233150482178|1|2020-09-02|15/06/2020|0.71|0.84|13600000000|10550000000|41.75|1
2025-04-07 08:09:31|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|2395|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002395001|2526||336.80B|336800000000|390|1930560|-0.13|-425|378.5-395|375|863589426|0.77|37.32|59.79B|59790000000|10.45|9.45|2.42|2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|432.5|14|509|278|43|4|40|0.0047|0.0001|-0.0003|0.0268|0.0174|31.4458|4.675|2025-07-25|15/06/2025||3.05||17430000000|390|1|2025-04-25|15/03/2025||2.84||16760000000|390|1|2025-03-11|15/12/2024|3.06|3.06|16310000000|15870000000|394.5|1|2024-10-30|15/09/2024|2.61|2.61|14950000000|15170000000|316|1|2024-07-26|15/06/2024|2.43|2.4|14640000000|14600000000|371|1|2024-04-26|15/03/2024|2.3|2.3|13880000000|13880000000|365|1|2024-03-13|15/12/2023|2.67|2.67|15140000000|15140000000|404|1|2023-10-27|15/09/2023|3.01|3.01|15010000000|15010000000|330.5|1|2023-07-31|15/06/2023|3.51|3.51|17030000000|17030000000|402|1|2023-04-27|15/03/2023|3.43|3.43|17400000000|17400000000|363|1|2023-03-15|15/12/2022|2.98|2.97|17190000000|17190000000|348.5|1|2022-11-04|15/09/2022|3.73|3.73|18610000000|18610000000|281|1|2022-08-03|15/06/2022|2.88|2.88|16820000000|16820000000|349|1|2022-05-03|15/03/2022|2.98|2.98|16120000000|16120000000|369.5|1|2022-03-16|15/12/2021|2.67|2.67|15740000000|15740000000|367|1|2021-10-29|15/09/2021|2.68|2.68|15510000000|15510000000|364.5|1|2021-07-30|15/06/2021|2.11|2.11|14210000000|14210000000|363.5|1|2021-05-05|15/03/2021|2.25|2.25|13160000000|13160000000|348|1|2021-03-11|15/12/2020|2.01|2.02|12780000000|12780000000|366|1|2020-10-30|15/09/2020|2.29|2.29|13050000000|13050000000|289|1
2025-04-07 08:09:43|09453|103448|/equities/sinopac-fhc|MSCI_EEM|2890|TWD|Financials|Banking Services|Taiwan|TW0002890001|10549|Sinopac Financial Holdings Co Ltd|286.29B|286290000000|22.55|24264424|7.38|-27.4|22.3-22.6|22.25|12695850940|0.46|12.89|83.96B|83960000000|1.75|0.75|3.33|2025-05-28 00:00:00|2025-05-28|neutral|buy|buy|sell|strong_sell|sell|neutral|neutral|neutral|25.3|2|25.6|25|45|4|42|0.0028|0.0098|0.1445|0.0697|0.0216|12.5793|4.0164|2025-08-07|15/06/2025||0.52||16160000000|22.549999237061|1|2025-05-28|15/03/2025||0.47||15170000000|22.549999237061|1|2025-03-07|15/12/2024|0.3|0.38||12590000000|22.60000038147|1|2024-11-14|15/09/2024|0.495|0.505|17170000000|14590000000|22.85000038147|1|2024-08-21|15/06/2024|0.44|0.44|16130000000|16150000000|26.341470718384|1|2024-05-23|15/03/2024|0.5132|0.5|16750000000|16710000000|22.700000762939|1|2024-03-08|15/12/2023|0.3366|0.34|12870000000|12870000000|20.10000038147|1|2023-11-13|15/09/2023|0.439|0.44|12600000000|12600000000|18.450000762939|1|2023-08-17|15/06/2023|0.4244|0.42|13700000000|13700000000|17.049999237061|1|2023-05-30|15/03/2023|0.3814|0.38|12820000000|12820000000|17.14999961853|1|2023-03-28|15/12/2022|0.2439|0.24|10210000000|10210000000|16.549999237061|1|2022-11-16|15/09/2022|0.3895|0.39|12930000000|12930000000|16.857675552368|1|2022-08-11|15/06/2022|0.33|0.33|15660000000|11080000000|16.758512496948|1|2022-05-31|15/03/2022|0.3668|0.37|12510000000|12510000000|17.476215362549|1|2022-03-09|15/12/2021|0.2822|0.25|10560000000|10420000000|16.101682662964|1|2021-12-02|15/09/2021|0.348|0.35|12240000000|12240000000|14.874420166016|1|2021-08-12|15/06/2021|0.348|0.35|11130000000|11130000000|13.941699981689|1|2021-06-10|15/03/2021|0.3668|0.37|11750000000|11750000000|13.352615356445|1|2021-03-11|15/12/2020|0.254|0.24|9610000000|9630000000|11.830808639526|1|2020-11-18|15/09/2020|0.301|0.3|9240000000|9240000000|11.039604187012|1
2025-04-07 08:09:52|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|AMSJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000013181|20158|Anglo American Platinum Ltd|150.68B|150680000000|58082|594723|-23.55|-87675|55000-59078|57587|262280174|1.12|20.86|108.99B|108990000000|26.83|7175|12.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|68725|8|85000|48800|36|4|8|0.0043|-0.9936|47.3082|-0.5736|0.0479|-1019.416|66.135|2024-10-28|15/09/2024|||||75813|1|2024-07-23|15/06/2024|||||62984|1|2024-04-23|15/03/2024|||||73089|1|2024-02-21|15/12/2023||9564||83474000000|72103|1|2023-10-24|15/09/2023|||||64724|1|2023-07-25|15/06/2023||11069||78757000000|90051|1|2023-04-25|15/03/2023|||||110029|1|2023-02-21|15/12/2022|85.33|9311|78510000000|77207000000|111845|1|2022-10-27|15/09/2022|||||147422|1|2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000|117418.5625|1|2022-04-21|15/03/2022|||||194810|1|2022-02-21|15/12/2021|123.73|7505|107000000000|100585000000|184025|1|2021-10-22|15/09/2021|||||145247|1|2021-07-26|15/06/2021|176.05|8442|107500000000|120000000|151362|1|2021-04-21|15/03/2021|||||179477|1|2021-02-22|15/12/2020|115.19|5497|137800000000|40918000000|154933|1|2020-10-22|15/09/2020|||||122354|1|2020-07-27|15/06/2020|25.13|1982|54770000000|35578000000|126709|1|2020-04-23|15/03/2020|||||76476|1|2020-02-17|15/12/2019|42.39|2318|56660000000|36444000000|109132|1
2025-04-07 08:10:00|09455|50024|/equities/citic-sec|MSCI_EEM|6030|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE1000016V2|26781|CITIC Securities Co Ltd|377.91B|377910000000|16.8|17943464|61.06|-30.8|16.54-18.6|20.45|14820546829|0.98|17.01|60.07B|60070000000|1.41|0.78|3.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|25.62|12|30.1|20.86|36|4|27|0.0092|0.0654|0.0072|0.1016|0.0195|14.6222|4.6478|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1|2022-08-17|15/06/2022||0.38|||16.299999237061|1|2022-04-29|15/03/2022||0.38||15216000000|16.239999771118|1|2022-03-16|15/12/2021|0.49|0.37||15110000000|15.979999542236|1|2021-11-04|15/09/2021||0.6111||18470000000|18.660736083984|1|2021-08-19|15/06/2021|0.6471|0.5152|25520000000|25540000000|18.875902175903|1|2021-04-28|15/03/2021|0.4802|0.4388|19690000000|17460000000|17.545785903931|1|2021-03-18|15/12/2020|0.203|0.386|14790000000|17400000000|15.237645149231|1|2020-10-29|15/09/2020|0.3356|0.4126|17650000000|15950000000|16.841608047485|1|2020-08-24|15/06/2020|0.4261|0.37|15580000000|15100000000|18.289085388184|1|2020-04-28|15/03/2020|0.3506|0.3|14080000000|11000000000|14.044452667236|1|2020-03-19|15/12/2019|0.1648|0.22|11030000000|11510000000|13.496759414673|1|2019-10-30|15/09/2019|0.3788|0.36|12240000000|12710000000|14.819999694824|1|2019-08-22|15/06/2019|0.1987|0.23|12410000000|12440000000|14.439999580383|1|2019-04-29|15/03/2019|0.4076|0.38|12250000000|13720000000|17.360000610352|1|2019-03-20|15/12/2018|0.198|0.2|11710000000|10900000000|18.420000076294|1|2018-10-30|15/09/2018|0.1574|0.27|8110000000|10640000000|13.279999732971|1|2018-08-23|15/06/2018|0.2742|0.26|11740000000|12450000000|14.579999923706|1|2018-04-27|15/03/2018|0.2721|0.4|12010000000|15240000000|18.200000762939|1
2025-04-07 08:10:06|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|6186|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG2121Q1055|9436||52.59B|52590000000|5.32|32362647|46.46|-7.38|5.28-5.64|5.76|9067251704|0.24|15.78|20.75B|20750000000|0.39|0.33|5.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|6.26|19|7.65|4.48|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:10:16|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0788|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|CNE100006V65|22994||180.76B|180760000000|10.22|23815477|21.56|-12.46|10.22-10.58|10.96|17481247102|0.3|16.16|97.77B|97770000000|0.61|0.45|4.1|2025-04-16 00:00:00|2025-04-16|strong_sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|12.465|13|14.949|8.734|31|4|29|-0.0766|9|-0.034|2.5|0.0918|27.46|2.5069|2025-04-16|15/03/2025|||||10.220000267029|1|2025-03-17|15/12/2024||0.3|25320000000|48780000000|12.260000228882|1|2024-10-18|15/09/2024||0.06|24210000000|24200000000|10.800000190735|1|2024-08-07|15/06/2024||0.03|24290000000|24290000000|9.3000001907349|1|2024-04-19|15/03/2024|||23970000000|23970000000|8.8999996185303|1|2024-03-18|15/12/2023||0.03|23860000000|23870000000|9.3999996185303|1|2023-10-19|15/09/2023|||23690000000|23690000000|7.4000000953674|1|2023-08-03|15/06/2023||0.03|23260000000|23260000000|8.8000001907349|1|2023-04-18|15/03/2023|||23200000000|23200000000|9.6999998092651|1|2023-03-02|15/12/2022||0.03|23490000000|23490000000|8.8999996185303|1|2022-10-19|15/09/2022|||23200000000|23200000000|8.3999996185303|1|2022-08-08|15/06/2022|||22850000000|22850000000|10|1|2022-04-19|15/03/2022|||22630000000|22630000000|9.1000003814697|1|2022-03-09|15/12/2021|||22000000000|22000000000|8.3999996185303|1|2021-10-19|15/09/2021|||21920000000|21920000000|10.300000190735|1|2021-08-08|15/06/2021|||21520000000|21520000000|10.89999961853|1|2021-04-19|15/03/2021|0.1|0.01|21150000000|21150000000|11.5|1|2021-03-08|15/12/2020|||20880000000|20880000000|12.300000190735|1|2020-10-19|15/09/2020|||20430000000|20430000000|13.60000038147|1|2020-08-11|15/06/2020|||20100000000|20100000000|15.10000038147|1
2025-04-07 08:10:26|09458|8582|/equities/bankcomm|MSCI_EEM|3328|HKD|Financials|Banking Services|Hong Kong|CNE100000205|95746|Bank of Communications Co Ltd|478.99B|478990000000|6.44|33826430|36.99|-7.14|6.43-6.79|7.08|74262726645|0.24|5.32|451.71B|451710000000|1.16|0.82|11.69|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|6.408|17|8.46|4.281|47|4|45|0.0011|0.0432|0.3444|0.0244|0.0261|4.8312|1.468|2025-04-25|15/03/2025||0.3||61670000000|6.4400000572205|1|2025-03-21|15/12/2024|0.34|0.32|61050000000|55810000000|7.0100002288818|1|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|6.1100001335144|1|2024-08-28|15/06/2024|0.245|0.295|60030000000|62150000000|6.289999961853|1|2024-04-26|15/03/2024|0.34|0.33|67200000000|62290000000|5.4400000572205|1|2024-03-27|15/12/2023|0.31|0.27|55980000000|55980000000|5.3200001716614|1|2023-10-27|15/09/2023|0.31|0.3|56690000000|56690000000|4.710000038147|1|2023-08-25|15/06/2023|0.265|0.27|70030000000|68960000000|4.3200001716614|1|2023-04-28|15/03/2023|0.33|0.33|67170000000|67170000000|5.0799999237061|1|2023-03-30|15/12/2022|0.31|0.31|63180000000|63180000000|4.9000000953674|1|2022-10-28|15/09/2022|0.28|0.28||63670000000|3.9900000095367|1|2022-08-26|15/06/2022|0.26|0.26|66300000000|66300000000|4.5799999237061|1|2022-04-29|15/03/2022|0.31|0.31|73720000000|73720000000|5.5100002288818|1|2022-03-25|15/12/2021|0.3|0.3|62560000000|63690000000|5.3400001525879|1|2021-10-29|15/09/2021|0.26|0.26|59320000000|59130000000|4.6300001144409|1|2021-08-27|15/06/2021|0.24|0.23|62050000000|53750000000|4.3800001144409|1|2021-04-29|15/03/2021|0.3|0.25|57170000000|61800000000|5.0300002098083|1|2021-03-26|15/12/2020|0.335|0.24|59640000000|62544000000|4.6100001335144|1|2020-10-30|15/09/2020|0.22|0.21||63334000000|3.8699998855591|1|2020-08-28|15/06/2020|0.28|0.31||57133000000|4.1999998092651|1
2025-04-07 08:10:37|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|GAPB|MXN|Industrials|Transport Infrastructure|Mexico|MX01GA000004|3454|Grupo Aeroportuario del Pacifico SAB De CV Class B|186.63B|186630000000|369.36|809117|36.23|-422.47|360.67-381.96|385.2|505277464|0.99|21|26.78B|26780000000|17.57|13.86|3.75|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|403.23|13|465|303|48|4|45|-0.0016|0.0484|0.0092|0.0882|0.076|22.324|6.8107|2025-07-28|15/06/2025||5.59||10050000000|369.35998535156|1|2025-04-24|15/03/2025||5.47||9870000000|369.35998535156|1|2025-02-25|15/12/2024|4.27|4.3|8770000000|9440000000|400.36999511719|1|2024-10-22|15/09/2024|3.92|4.2|8230000000|7710000000|339.83221435547|1|2024-07-23|15/06/2024|5.73|4.2|7260000000|7720000000|286.36520385742|1|2024-04-23|15/03/2024|4.89|4.89|8490000000|8490000000|262.83670043945|1|2024-02-27|15/12/2023|3.86|3.86|9130000000|9130000000|248.39770507812|1|2023-10-24|15/09/2023|4.71|4.71|7390000000|7390000000|216.82539367676|1|2023-07-25|15/06/2023|4.06|4.06|8360000000|8360000000|286.81549072266|1|2023-04-17|15/03/2023|5.08|5.08|8340000000|8340000000|334.66760253906|1|2023-02-21|15/12/2022|3.26|3.26|8010000000|8010000000|356.25909423828|1|2022-10-21|15/09/2022|5.12|4.99|6750000000|6750000000|273.66400146484|1|2022-07-25|15/06/2022|4.42|4.42|6610000000|6610000000|278.05780029297|1|2022-04-25|15/03/2022|4.35|4.35|6010000000|6010000000|293.73999023438|1|2022-02-23|15/12/2021|3.52|3.52|5190000000|5190000000|309.85000610352|1|2021-10-28|15/09/2021|3.46|3.46|5290000000|5290000000|256.45001220703|1|2021-07-29|15/06/2021|2.74|2.74|4900000000|4900000000|216.14270019531|1|2021-04-29|15/03/2021|1.98|1.98|3640000000|3640000000|200.11819458008|1|2021-02-25|15/12/2020|0.6068|0.61|2020000000|2020000000|202.35029602051|1|2020-10-29|15/09/2020|0.6282|0.63|3070000000|3070000000|171.17709350586|1
2025-04-07 08:10:43|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|TME|USD|Technology|Software \u0026 IT Services|United States|US88034P1093|5185|Tencent Music Entertainment Group|20.51B|20510000000|12.96|8335875|11.24|-15.77|12.75-13.52|14.32|1582250117|0.69|21.63|28.4B|28400000000|4.31|0.17|1.35|2025-05-19 00:00:00|2025-05-19|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|119.18|30|138.1|93.96|27|4|25|0.0011|0.037|-0.0686|0.4151|41.221|4.212|30.7432|2025-05-19|15/03/2025||1.27||7270000000|12.960000038147|1|2025-03-18|15/12/2024|1.26|1.22|7460000000|7300000000|13.060000419617|1|2024-11-12|15/09/2024|1.01|1.13|7020000000|7010000000|11.550000190735|1|2024-08-13|15/06/2024|1.07|1.1|7160000000|7150000000|13.130000114441|1|2024-05-13|15/03/2024|0.91|0.93|6770000000|6570000000|13.340000152588|1|2024-03-19|15/12/2023|1|0.89|6890000000|6670000000|10.380000114441|1|2023-11-14|15/09/2023|0.74|0.8|6570000000|6430000000|7.4299998283386|1|2023-08-15|15/06/2023|0.82|0.89|7290000000|7310000000|6.1500000953674|1|2023-05-16|15/03/2023|0.73|0.7|7000000000|6880000000|7.960000038147|1|2023-03-21|15/12/2022|0.72|0.72|7430000000|7430000000|7.8600001335144|1|2022-11-15|15/09/2022|0.66|0.66|7370000000|7370000000|4.4499998092651|1|2022-08-15|15/06/2022|0.53|0.53|6910000000|6910000000|4.4099998474121|1|2022-05-16|15/03/2022|0.09|0.37|664000000|6640000000|4.0999999046326|1|2022-03-21|15/12/2021|0.5|0.32|7607000000|7610000000|5.0599999427795|1|2021-11-08|15/09/2021|0.61|0.49|7805000000|7845000000|7.8000001907349|1|2021-08-16|15/06/2021|0.66|0.62|8010000000|8132000000|9.8000001907349|1|2021-05-17|15/03/2021|0.7|0.55|7824000|7729000000|15.210000038147|1|2021-03-22|15/12/2020|0.8|0.81|8335000000|8337000000|30.420000076294|1|2020-11-10|15/09/2020|0.8|0.71|7575000000|7477000000|15.119999885559|1|2020-08-10|15/06/2020|0.69|0.65|6932000000|6849000000|16.020000457764|1
2025-04-07 08:10:50|09461|103248|/equities/accton|MSCI_EEM|2345|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0002345006|759||329.20B|329200000000|589|5923409|27.77|-806|582-607|576|558908030|0.36|27.42|110.42B|110420000000|21.48|10|1.7|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|888.12|7|990|700|39|4|36|0.0011|-0.0038|0.0088|0.0999|0.0575|22.3489|1.9522|2025-08-07|15/06/2025||7.57||40040000000|589|1|2025-05-08|15/03/2025||7.13||37840000000|589|1|2025-03-13|15/12/2024|8.1|7.29|38970000000|37740000000|639|1|2024-11-07|15/09/2024|4.75|4.93|28190000000|27860000000|574|1|2024-08-08|15/06/2024|4.62|4.62|24410000000|24410000000|495.5|1|2024-05-09|15/03/2024|4.02|4.01|18850000000|18850000000|445|1|2024-03-07|15/12/2023|4.04|4.03|21960000000|22290000000|515|1|2023-11-09|15/09/2023|4.28|4.32|22430000000|22360000000|554|1|2023-08-10|15/06/2023|4.02|4.02|20120000000|20120000000|380|1|2023-05-11|15/03/2023|3.65|3.7|19690000000|19690000000|286.5|1|2023-03-14|15/12/2022|4.2|4.1|22200000000|22200000000|300.5|1|2022-11-10|15/09/2022|4.41|4.4|20580000000|20580000000|254|1|2022-08-12|15/06/2022|3.72|3.72|18700000000|18700000000|278.5|1|2022-05-11|15/03/2022|2.31|2.28|15730000000|15730000000|207|1|2022-03-17|15/12/2021|2.74|2.74|17140000000|17150000000|219.5|1|2021-11-11|15/09/2021|1.96|1.96|15200000000|15200000000|296|1|2021-08-12|15/06/2021|1.72|1.73|14050000000|14050000000|325|1|2021-05-11|15/03/2021|2.01|2.01|13200000000|13200000000|285.5|1|2021-03-25|15/12/2020|2.44|2.44|15710000000|15710000000|268|1|2020-11-06|15/09/2020|2.69|2.69|14400000000|14400000000|212|1
2025-04-07 08:10:59|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|SCCO|USD|Basic Materials|Metals \u0026 Mining|United States|US84265V1052|16133|Southern Copper Corporation|62.41B|62410000000|78.39|1440943|-26.81|-127.34|77.43-81.96|86.73|796182905|1.13|18.27|11.43B|11430000000|4.3|2.8|3.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|101.03|17|130|84.3|48|4|0|0|-0.0872|0.0104|0|0|0|0|2025-07-23|15/06/2025||1.12||2940000000|||2025-04-24|15/03/2025||1.1||2940000000|||2025-02-11|15/12/2024|1.01|1.12|2780000000|2900000000|||2024-10-22|15/09/2024|1.13|1.1|2930000000|2950000000|||2024-07-19|15/06/2024|1.2|1.07|3120000000|2850000000|||2024-04-25|15/03/2024|0.95|0.75|2600000000|2510000000|||2024-02-02|15/12/2023|0.5632|0.57|2300000000|2300000000|||2023-10-24|15/09/2023|0.7768|0.79|2510000000|2510000000|||2023-07-27|15/06/2023|0.6894|0.7|2300000000|2300000000|||2023-04-26|15/03/2023|1.02|1.04|2790000000|2790000000|||2023-02-10|15/12/2022|1.17|0.86|2820000000|2529000000|||2022-10-28|15/09/2022|0.6506|0.66|2160000000|2160000000|||2022-07-27|15/06/2022|0.5438|0.55|2310000000|2310000000|||2022-05-02|15/03/2022|0.9905|1.01|2760000000|2760000000|||2022-02-01|15/12/2021|1.05|1.07|2820000000|2820000000|||2021-10-26|15/09/2021|1.09|1.18|2680000000|2820000000|||2021-07-26|15/06/2021|1.17|1.19|2900000000|2780000000|||2021-04-27|15/03/2021|0.9613|0.9185|2530000000|2500000000|||2021-01-25|15/12/2020|0.738|0.7002|2350000000|2100000000|||2020-10-26|15/09/2020|0.6312|0.5484|2130000000|2020000000||
2025-04-07 08:11:08|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|GDS|USD|Technology|Software \u0026 IT Services|United States|US36165L1089|2345|GDS Holdings Ltd|4.18B|4179999999.9999995|21.48|3617632|196.89|-52.5|20.8-23.27|24.41|194397612|0.06|-49.09|10.32B|10320000000|-4.51|||2025-05-14 00:00:00|2025-05-14|strong_sell|sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|320.45|17|455.52|211.16|35|4|33|0.0019|-0.5425|4.3007|0.5981|4.407|-59.603|1.4333|2025-05-14|15/03/2025||-0.4736||3190000000|21.479999542236|1|2025-03-19|15/12/2024|2.81|-3.04|2690000000|3120000000|35.580001831055|1|2024-11-19|15/09/2024|-0.14|-1.39|2960000000|2990000000|23.489999771118|1|2024-08-21|15/06/2024|-1.3|-1.82|2830000000|2790000000|12.60000038147|1|2024-05-22|15/03/2024|-1.96|-1.88|2670000000|2670000000|9.3000001907349|1|2024-03-26|15/12/2023|-2.16|-2.16|2560000000|2560000000|8.3699998855591|1|2023-11-22|15/09/2023|-0.32|-2.57|345300000000|2520000000|10.970000267029|1|2023-08-22|15/06/2023|-1.28|-1.28|2470000000|2470000000|10.159999847412|1|2023-05-25|15/03/2023|-0.33|-2.51|2410000000|2470000000|10.289999961853|1|2023-03-15|15/12/2022|-1.06|-4.24|2400000000|2370000000|15.590000152588|1|2022-11-21|15/09/2022|-0.03|-0.33|332800000|2350000000|14.460000038147|1|2022-08-23|15/06/2022|-0.27|-0.27|2310000000|2310000000|25.979999542236|1|2022-05-18|15/03/2022|-0.39|-0.39|2240000000|2240000000|30.389999389648|1|2022-03-22|15/12/2021|-0.24|-0.24|2190000000|2190000000|37.020000457764|1|2021-11-16|15/09/2021|-0.23|-0.3847|2060000000|2060000000|58.919998168945|1|2021-08-17|15/06/2021|-0.22|-0.3284|1860000000|1870000000|55.889999389648|1|2021-05-19|15/03/2021|-0.21|-0.2257|1710000000|1720000000|79.169998168945|1|2021-03-10|15/12/2020|-0.21|-0.3141|1630000000|1640000000|89.080001831055|1|2020-11-16|15/09/2020|-0.18|-0.3047|1520000000|1490000000|93.440002441406|1|2020-08-18|15/06/2020|-0.1|-0.17|1340000000|1340000000|82.099998474121|1
2025-04-07 08:11:18|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|BDO|PHP|Financials|Banking Services|Philippines|PHY077751022|44044|BDO Unibank Inc|779.82B|779820000000|149|3562399|1.04|-169|146-149.3|155.6|5272597860|0.65|9.52|272.04B|272040000000.00003|15.48|4|2.57|2025-04-17 00:00:00|2025-04-17|sell|buy|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|188.16|14|215|167|42|4|39|0|0.034|0.034|-0.1363|0.033|10.9276|3.3041|2025-08-04|15/06/2025||4.21||70810000000|149|1|2025-04-17|15/03/2025||3.83||67610000000|149|1|2025-02-24|15/12/2024|4.07|4.08|70790000000|70800000000|142|1|2024-10-28|15/09/2024|4.02|3.96|66090000000|73230000000|159.69999694824|1|2024-07-28|15/06/2024|3.97|3.78|72960000000|70170000000|146|1|2024-04-18|15/03/2024|3.51|3.49|69860000000|69860000000|150|1|2024-02-26|15/12/2023|3.71|3.71|75120000000|75120000000|153.60000610352|1|2023-11-07|15/09/2023|3.55|3.55|67620000000|67620000000|130|1|2023-07-31|15/06/2023|3.55|3.55|65350000000|65350000000|147|1|2023-04-19|15/03/2023|3.1|3.1|62310000000|62310000000|127.90000152588|1|2023-03-01|15/12/2022|3.24|3.24|59490000000|59490000000|123.40000152588|1|2022-11-09|15/09/2022|3|3.24|54730000000|57560000000|111.24995422363|1|2022-08-01|15/06/2022|2.94|2.32|51840000000|53130000000|99.583290100098|1|2022-04-21|15/03/2022|2.68|2.37|50590000000|50590000000|109.56729888916|1|2022-03-03|15/12/2021|2.36|1.97|50690000000|50690000000|108.32691192627|1|2021-10-20|15/09/2021|2.51|2.42|47890000000|47190000000|108.98844909668|1|2021-08-02|15/06/2021|2.52|2.52|46730000000|46730000000|84.346145629883|1|2021-06-11|15/03/2021|2.37|2.35|47390000000|47380000000|90.134605407715|1|2021-05-14|15/12/2020|2.65|2.65|52310000000|52310000000|87.323066711426|1|2020-10-21|15/09/2020|2.81|2.81|45420000000|45420000000|75.080001831055|1
2025-04-07 08:11:26|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|0.0026|0.0429|0.0533|-0.1232|0.0815|21.1182|0|2025-08-06|15/06/2025||18.4|||746|1|2025-05-07|15/03/2025||18.4|||746|1|2025-02-28|15/12/2024|14.88|18.42|192320000000|186370000000|780|1|2024-11-13|15/09/2024|19.12|16.4|149100000000|149100000000|917|1|2024-08-07|15/06/2024|16.69|18.03|142880000000|157700000000|880|1|2024-05-08|15/03/2024|15.4|15.4|132180000000|125260000000|947.5|1|2024-03-04|15/12/2023|17.51|17.66|163740000000|163750000000|937|1|2023-11-08|15/09/2023|15.27|15.27|144800000000|144800000000|829|1|2023-08-09|15/06/2023|13.86|15.74|133360000000|136690000000|895|1|2023-05-10|15/03/2023|14.16||128050000000|117870000000|935|1|2023-02-28|15/12/2022|16.64|16.64|171870000000|171870000000|894.5|1|2022-11-10|15/09/2022|10.45|10.45|94210000000|94210000000|831|1|2022-08-03|15/06/2022|11.22||126400000000|126400000000|769|1|2022-05-11|15/03/2022|9.96|9.96|108280000000|104460000000|845|1|2022-02-28|15/12/2021|6.9|6.9|131530000000|131530000000|871|1|2021-11-10|15/09/2021|8.14|8.14|89110000000|89110000000|984|1|2021-08-02|15/06/2021|7.06|7.06|85450000000|85450000000|910.5|1|2021-05-12|15/03/2021|6.41|6.41|96900000000|90740000000|940|1|2021-03-03|15/12/2020|6.8|6.8|107100000000|107100000000|1046|1|2020-11-04|15/09/2020|6.72|6.72|104700000000|104700000000|974.5|1
2025-04-07 08:11:37|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|TLEVISACPO|MXN|Consumer Cyclicals|Media \u0026 Publishing|Mexico|MXP4987V1378|29373|Grupo Televisa SAB Unit|18.39B|18390000000|6.82|2345056|-37.14|-11.52|6.66-6.96|6.98|2696200000|1.44|-2.23|62.26B|62260000000|-3.04|0.35|5.13|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.99|10|55|8|43|4|0|0|-0.0375|-0.0027|0|0|0|0|2025-07-29|15/06/2025||-0.0151||15110000000|||2025-04-29|15/03/2025||-0.1805||15230000000|||2025-02-20|15/12/2024||-0.0834|15230000000|15400000000|||2024-10-24|15/09/2024|0.25|0.1712|15360000000|15660000000|||2024-07-23|15/06/2024|-0.01|-0.08|15720000000|15710000000|||2024-04-25|15/03/2024|0.33|0.33|15950000000|15950000000|||2024-02-22|15/12/2023|-3.13|-3.17|18410000000|18060000000|||2023-10-26|15/09/2023|-0.33|-0.31|18320000000|18320000000|||2023-07-25|15/06/2023|0.05|0.05|18520000000|18520000000|||2023-04-25|15/03/2023|-0.1744|-0.14|18520000000|18040000000|||2023-02-23|15/12/2022|-4.98|-4.56|19130000000|18540000000|||2022-10-27|15/09/2022|0.1748|0.15|19250000000|19130000000|||2022-07-27|15/06/2022|1.04|0.99|18530000000|18530000000|||2022-04-27|15/03/2022|-0.6955|-0.67|18610000000|18610000000|||2022-02-24|15/12/2021|1.08|1.03|28810000000|28810000000|||2021-10-21|15/09/2021|0.28|0.27|26130000000|26130000000|||2021-07-12|15/06/2021|0.64|0.66|24750000000|24840000000|||2021-04-29|15/03/2021|-0.205|-0.1|23830000000|23830000000|||2021-02-19|15/12/2020|1.3|1.23|27780000000|27780000000|||2020-10-23|15/09/2020|1.17|1.11|23940000000|23940000000||
2025-04-07 08:11:44|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|5347|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005347009|2385|Vanguard International Semiconductor|181.06B|181060000000|97|2587483|14.12|-148|97-98.8|93.1|1866646683|1.4|23.04|44.05B|44050000000|4.21|4.5|4.64|2025-05-06 00:00:00|2025-05-06|buy|buy|strong_buy|strong_buy|sell|sell|strong_buy|neutral|neutral|97.89|15|121|68|36|4|33|0.0048|-0.0018|-0.0003|0.0368|0.0222|19.2279|4.3991|2025-08-05|15/06/2025||1.18||12420000000|97|1|2025-05-06|15/03/2025||1.14||12080000000|97|1|2025-02-25|15/12/2024|1.03|1.14|11550000000|11190000000|101.5|1|2024-11-05|15/09/2024|1.3|1.27|11800000000|11950000000|93.199996948242|1|2024-07-30|15/06/2024|1.09|1.1|11070000000|11000000000|114.5|1|2024-04-30|15/03/2024|0.78|0.78|9630000000|9630000000|88.599998474121|1|2024-02-02|15/12/2023|1.45|1.45|9670000000|9670000000|72.5|1|2023-11-07|15/09/2023|0.99|0.99|10560000000|10560000000|73.099998474121|1|2023-08-01|15/06/2023|1.22|1.22|9850000000|9850000000|77.300003051758|1|2023-05-03|15/03/2023|0.83|0.83|8190000000|8190000000|87.5|1|2023-02-21|15/12/2022|1.51|1.5|9570000000|9570000000|93.5|1|2022-11-01|15/09/2022|2.33|2.31|13330000000|13330000000|66.400001525879|1|2022-08-02|15/06/2022|2.97|2.96|15300000000|15300000000|70.699996948242|1|2022-05-06|15/03/2022|2.5|2.49|13490000000|13490000000|107.5|1|2022-02-11|15/12/2021|2.27|2.26|12740000000|12740000000|130.5|1|2021-11-04|15/09/2021|2.01|2|11880000000|11880000000|151.5|1|2021-08-03|15/06/2021|1.59|1.59|10160000000|10160000000|120|1|2021-05-04|15/03/2021|1.35|1.35|9180000000|9180000000|115|1|2021-02-02|15/12/2020|1.11|1.11|8720000000|8720000000|115|1|2020-11-04|15/09/2020|0.93|0.9301|8340000000|8340000000|93.900001525879|1
2025-04-07 08:11:51|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|VIPS|USD|Technology|Software \u0026 IT Services|United States|US92763W1036|0|Vipshop Holdings Limited|7.27B|7270000000|14.1|3758409|-17.35|-17.94|13.84-14.68|14.83|515864275|0.29|7.98|108.42B|108420000000|14.59|0.46|3.26|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|122.36|25|145.39|94.42|45|4|43|-0.0032|0.5572|0.3905|0.2126|0.2286|8.4023|0.18|2025-05-15|15/03/2025||4.36||26530000000|14.10000038147|1|2025-02-21|15/12/2024|5.7|4.99|33200000000|31890000000|14.529999732971|1|2024-11-19|15/09/2024|2.47|2.49|20700000000|20650000000|13.880000114441|1|2024-08-20|15/06/2024|3.91|3.94|26880000000|26820000000|14.020000457764|1|2024-05-22|15/03/2024|4.66|4.19|27650000000|27890000000|16.450000762939|1|2024-02-28|15/12/2023|5.79|5.03|34700000000|33330000000|17.340000152588|1|2023-11-14|15/09/2023|3.33|2.87|22800000000|22500000000|14.300000190735|1|2023-08-18|15/06/2023|4.3|3.23|27900000000|27860000000|16.229999542236|1|2023-05-23|15/03/2023|3.52|2.67|27540000000|26070000000|14.829999923706|1|2023-02-23|15/12/2022|3.65|3.27|31800000000|31620000000|13.569999694824|1|2022-11-22|15/09/2022|2.7|1.75|21610000000|21930000000|8.8999996185303|1|2022-08-19|15/06/2022|2.45|2.45|24540000000|24540000000|9.6199998855591|1|2022-05-19|15/03/2022|2.09|2.09|25240000000|25240000000|8.3900003433228|1|2022-02-23|15/12/2021|2.64|2.64|34130000000|34130000000|9.8400001525879|1|2021-11-18|15/09/2021|0.92|0.92|24920000000|24920000000|12.229999542236|1|2021-08-18|15/06/2021|2.1|2.1|29610000000|29610000000|14.659999847412|1|2021-05-19|15/03/2021|2.41|2.19|28400000000|27750000000|24.690000534058|1|2021-02-25|15/12/2020|3.7|3.7|35770000000|35770000000|36.159999847412|1|2020-11-13|15/09/2020|2.01|2.01|23180000000|23180000000|22.14999961853|1|2020-08-19|15/06/2020|1.92|1.92|24110000000|24110000000|23.909999847412|1
2025-04-07 08:12:00|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|1772|HKD|Basic Materials|Chemicals|Hong Kong|CNE1000031W9|16460|Ganfeng Lithium Co Ltd|34.24B|34240000000.000004|17.3|7258269|-13.99|-28.3|16.76-19.16|20.85|2002356118|0.73|-15.78|18.91B|18910000000|-1.03|0.88|4.26|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.27|19|29.18|12.71|34|4|32|-0.1818|0.0444|-0.0165|0.3869|0.0893|49.8854|5.6353|2025-04-23|15/03/2025||0.2456|||17.299999237061|1|2025-03-28|15/12/2024|0.2136|0.3991|5340000000|6970000000|22.10000038147|1|2024-10-30|15/09/2024|0.0656|0.3325|4740000000|5280000000|21.5|1|2024-08-28|15/06/2024|-0.1754|-0.18|4970000000|4970000000|18.5|1|2024-04-29|15/03/2024|-0.2376|-0.24|5460000000|5460000000|22.450000762939|1|2024-03-28|15/12/2023|-0.5692|-0.56|7890000000|7890000000|23.60000038147|1|2023-10-30|15/09/2023|0.0855|0.09|8060000000|8060000000|31.64999961853|1|2023-08-29|15/06/2023|1.84|1.84|9370000000|9370000000|39|1|2023-04-27|15/03/2023|1.35|1.35|10690000000|10690000000|51.299999237061|1|2023-03-29|15/12/2022|3.23|3.23|16220000000|16220000000|47.900001525879|1|2022-10-30|15/09/2022|4.01|4.01|14160000000|14160000000|52.5|1|2022-08-30|15/06/2022|2.08|2.09|10330000000|10330000000|72.599998474121|1|2022-04-26|15/03/2022|2.09|2.09|6420000000|6420000000|56.500022888184|1|2022-03-29|15/12/2021|2.36|1.71|5060000000|5060000000|78.642890930176|1|2021-10-26|15/09/2021|0.8882|0.63|3640000000|3640000000|109.42861175537|1|2021-08-30|15/06/2021|0.787|0.53|2960000000|2920000000|116.07147216797|1|2021-04-28|15/03/2021|0.4322|0.31|1930000000|1930000000|68.214309692383|1|2021-03-30|15/12/2020|0.6049|0.34|1930000000|1980000000|68.500030517578|1|2020-10-29|15/09/2020|0.1505|0.11|1740000000|1740000000|34.464298248291|1|2020-08-25|15/06/2020|0.1293|0.09|1470000000|1470000000|29.464298248291|1
2025-04-07 08:12:09|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|0881|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|KYG9894K1085|26357|Zhongsheng Group Holdings Ltd|26.23B|26230000000|10.98|8180139|-1.32|-20.55|10.82-12.2|14.06|2366993863|0.97|7.73|168.12B|168120000000|1.35|0.68|5.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.26|16|26.71|9.71|30|2|14|0.0079|0.1473|0.0066|0.2982|0.0935|12.5121|0.4471|2024-11-27|15/09/2024|||||15.920000076294|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1|2024-05-29|15/03/2024|||||14.460000038147|1|2024-03-27|15/12/2023||1.16||85006000000|12.5|1|2023-11-29|15/09/2023|||||18.559999465942|1|2023-08-23|15/06/2023||1.75||89636000000|23.450000762939|1|2023-05-31|15/03/2023|||||28.64999961853|1|2023-03-23|15/12/2022||2.14||102426000000|35.299999237061|1|2022-11-30|15/09/2022|||||37.650001525879|1|2022-08-30|15/06/2022||1.54||95625000000|41.349998474121|1|2022-06-01|15/03/2022|||||55.700000762939|1|2022-03-17|15/12/2021|2.34|2.19||97597000000|50.5|1|2021-12-01|15/09/2021|||||64.150001525879|1|2021-08-09|15/06/2021|1.89|1.81||79497000000|66.199996948242|1|2021-06-02|15/03/2021|||||68|1|2021-03-19|15/12/2020|1.65|1.44||79611000000|56.099998474121|1|2020-08-10|15/06/2020|1.15|0.87||54899000000|48.75|1|2020-03-20|15/12/2019|1.13|1.11||65784000000|23.200000762939|1|2019-08-09|15/06/2019|0.99|0.86||55798000000|20.89999961853|1|2019-03-22|15/12/2018|0.90|0.82||52789000000|18.60000038147|1
2025-04-07 08:12:17|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|COMI|EGP|Financials|Banking Services|Egypt|EGS60121C018|8290|Commercial International Bank|239.19B|239190000000|78.6|1832285|-3.26|-89.7|77.3-79.7|78.6|3043158000|0.57|4.81|182.93B|182930000000|16.39|2.5|3.18|2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|neutral|sell|buy|sell|neutral|buy|119.78|12|144.43|91|36|4|34|0.0036|0.2793|0.0246|0.0754|0.0734|5.8861|4.2924|2025-05-12|15/03/2025|||||78.599998474121|1|2025-02-19|15/12/2024|3.92|4.22|26990000000|28120000000|79.25|1|2024-11-04|15/09/2024|4.34|4.69|25290000000|26730000000|81.01000213623|1|2024-07-22|15/06/2024|4.52|4.52|25000000000|25300000000|78.5|1|2024-05-13|15/03/2024|3.46|3.46|36800000000|36800000000|72.800003051758|1|2024-02-12|15/12/2023|2.24|2.24|17440000000|17440000000|79.550003051758|1|2023-11-03|15/09/2023|2.61|2.61|16150000000|15390000000|61.689998626709|1|2023-07-25|15/06/2023|2.63|2.63|13520000000|13520000000|51|1|2023-05-15|15/03/2023|1.81|1.81|11980000000|11980000000|52.150001525879|1|2023-02-13|15/12/2022|1.18|1.18|9780000000|9780000000|56.200000762939|1|2022-11-04|15/09/2022|1.32|1.32|8450000000|8450000000|32.099998474121|1|2022-07-25|15/06/2022|1.05|1.05|6900000000|6900000000|24.590000152588|1|2022-04-19|15/03/2022|1.87|1.24|7770000000|7770000000|29.790000915527|1|2022-02-22|15/12/2021|1.7|1.13|6930000000|6930000000|34.189998626709|1|2021-11-12|15/09/2021|1.7|1.13|7140000000|7140000000|35.150001525879|1|2021-07-13|15/06/2021|1.44|0.96|6360000000|6360000000|27.090000152588|1|2021-05-24|15/03/2021|1.72|0.86|6270000000|6270000000|28.920000076294|1|2021-03-01|15/12/2020|1.75|0.87|6580000000|6580000000|30.610000610352|1|2020-12-16|15/09/2020|1.44|0.72|6650000000|6650000000|31.180000305176|1|2020-07-14|15/06/2020|1.57|0.78|6230000000|6230000000|32.919998168945|1
2025-04-07 08:12:29|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|PTTEP_n|THB|Energy|Oil \u0026 Gas|Thailand|TH0355010R16|2077|PTT Exploration and Production PCL DRC|455.00B|455000000000|106|6194903|-33.54|-164.5|106-113|115.5|3969985400|0.84|5.53|8.84B|8840000000|0.56|9.63|9.08|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|150.09|22|184|125|36|4|33|0.0053|0.1428|0.0247|-0.4588|0.0295|7.9876|2.2991|2025-07-30|15/06/2025||4.64|||106|1|2025-04-24|15/03/2025||4.39|||106|1|2025-01-30|15/12/2024|4.61|1.25|76410000000|66880000000|124|1|2024-10-27|15/09/2024|4.5|4.5|75790000000|75670000000|126|1|2024-07-30|15/06/2024|6.06|5.34|85980000000|81380000000|147|1|2024-04-25|15/03/2024|4.8|4.8|81640000000|81640000000|159|1|2024-02-01|15/12/2023|4.58|4.58|84990000000|84990000000|150|1|2023-10-26|15/09/2023|4.56|4.56|77120000000|77120000000|170|1|2023-07-25|15/06/2023|4.86|4.86|71480000000|71480000000|159.5|1|2023-04-26|15/03/2023|4.86|4.86|78440000000|78440000000|156|1|2023-01-31|15/12/2022|3.61|3.61|88530000000|88530000000|171.5|1|2022-10-26|15/09/2022|6.09|5.79|100220000000|100220000000|173.5|1|2022-08-01|15/06/2022|5.19|4.88|89230000000|89230000000|162.5|1|2022-04-27|15/03/2022|2.64|2.64|68890000000|68890000000|144.5|1|2022-01-28|15/12/2021|2.18|1.68|63190000000|63020000000|127|1|2021-10-29|15/09/2021|2.37|2.62|58750000000|55110000000|118.5|1|2021-07-30|15/06/2021|1.98|2.49|55620000000|51820000000|107.5|1|2021-04-27|15/03/2021|2.88|1.8|54030000000|42560000000|114|1|2021-01-28|15/12/2020|0.64|0.64|40120000000|39980000000|110|1|2020-10-29|15/09/2020|1.8|1.8|39260000000|39440000000|78.5|1
2025-04-07 08:12:39|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|AC|PHP|Real Estate|Real Estate Operations|Philippines|PHY0486V1154|64413|Ayala Corp|342.67B|342670000000|552.5|365150|-7.9|-740|546.5-561.5|571|623596776|0.71|8.5|370.05B|370050000000|64.77|8.37|1.47|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|824.86|7|960|690|42|4|39|-0.0062|0.0265|-0.0314|-1.0317|0.0299|1.8821|2.0277|2025-08-08|15/06/2025||22.65||86250000000|552.5|1|2025-05-08|15/03/2025||22.65||80970000000|552.5|1|2025-03-13|15/12/2024|24.12|22.52||85100000000|585.5|1|2024-11-13|15/09/2024|18.15|18|74270000000|74270000000|658|1|2024-08-14|15/06/2024|15.87|17.85|79140000000|78240000000|601|1|2024-05-14|15/03/2024|20.44|20.44|75730000000|75730000000|583|1|2024-03-13|15/12/2023|8.63|8.63|81240000000|81240000000|662.5|1|2023-11-14|15/09/2023|19.6|17.16|69720000000|71850000000|620|1|2023-08-11|15/06/2023|14|12.7|72300000000|73100000000|616.5|1|2023-05-10|15/03/2023|15.97||66010000000|82168000000|661.5|1|2023-03-13|15/12/2022|14.69|14.69|77740000000|77740000000|624|1|2022-11-16|15/09/2022|11.18|11.18|68700000000||687|1|2022-08-15|15/06/2022|10.15|10.15|62130000000|62130000000|733|1|2022-05-13|15/03/2022|9.67|9.67|55250000000||671.28997802734|1|2022-03-14|15/12/2021|10.85|10.85|65460000000|65460000000|775.42999267578|1|2021-11-17|15/09/2021|8.74|8.26|53610000000|53610000000|890|1|2021-08-13|15/06/2021|7.93|7.68|52280000000|52280000000|727|1|2021-05-14|15/03/2021|7.56|7.32|52270000000|60500000000|727|1|2021-03-15|15/12/2020|3.1|7.85|52280000000|60500000000|775|1|2020-11-11|15/09/2020|6.16|5.97|52690000000|52690000000|840|1
2025-04-07 08:12:47|09474|13191|/equities/masraf-al-raya|MSCI_EEM|MARK|QAR|Financials|Banking Services|Qatar|QA000A0M8VM3|0||19.75B|19750000000|2.132|9574815|-9.37|-2.564|2.12-2.147|2.157|9300000000|0.4|13.31|||0.16|0.1|4.64|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.578|4|2.79|2.3|47|4|45|0.0015|3.5739|0.0799|-0.0263|0.0508|9.7593|10.9267|2025-04-24|15/03/2025|||||2.1329998970032|1|2025-01-24|15/12/2024|0.029||853000000||2.4949998855591|1|2024-10-14|15/09/2024|0.054|0.051|932950000|938900000|2.3770000934601|1|2024-07-16|15/06/2024|0.041|0.05|851000000|851000000|2.3359999656677|1|2024-04-22|15/03/2024|0.044|0.04|882000000|882000000|2.5179998874664|1|2024-01-22|15/12/2023|0.018|0.02|4490000000|4490000000|2.5460000038147|1|2023-10-27|15/09/2023|0.051|0.05|2580000000|2580000000|1.8949999809265|1|2023-07-17|15/06/2023|0.041|0.04|2170000000|2170000000|2.5099999904633|1|2023-04-16|15/03/2023|0.041|0.04|2280000000|2280000000|2.694000005722|1|2023-01-29|15/12/2022|-0|0.02|1010000000|1010000000|3.0680000782013|1|2022-10-25|15/09/2022|0.036|0.04|1870000000|1870000000|4.0130000114441|1|2022-07-12|15/06/2022|0.062|0.06|1170000000|1170000000|3.9900000095367|1|2022-04-20|15/03/2022|0.067|0.07|1070000000|1070000000|5.5989999771118|1|2022-01-27|15/12/2021|0.067|0.07|920000000|920000000|5.0500001907349|1|2021-10-19|15/09/2021|0.07|0.08|1010000000|1010000000|4.6500000953674|1|2021-07-13|15/06/2021|0.075|0.08|952000000|952000000|4.4409999847412|1|2021-04-21|15/03/2021|0.077|0.08|912000000|912000000|4.4990000724792|1|2021-01-19|15/12/2020|0.0738|0.07|875500000|875500000|4.5799999237061|1|2020-10-11|15/09/2020|0.073|0.07|854000000|854000000|4.1979999542236|1|2020-07-16|15/06/2020|0.07|0.07|738000000|708500000|3.9100000858307|1
2025-04-07 08:12:56|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|1919|HKD|Industrials|Freight \u0026 Logistics Services|Hong Kong|CNE1000002J7|32415|COSCO SHIPPING Holdings Co Ltd H|211.82B|211820000000|9.92|25447908|37.65|-15.14|9.83-10.56|12.58|15642607924|1.28|4.14|233.86B|233860000000|3.08|1.38|11.77|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|11.61|11|13.72|7.93|44|4|27|0.0086|0.0102|0.0153|0.5557|0.6308|6.114|0.5015|2025-04-25|15/03/2025||0.3219||51570000000|9.920000076294|1|2025-03-21|15/12/2024|0.6921|0.71|59120000000|41350000000|12.300000190735|1|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|11.739999771118|1|2024-08-29|15/06/2024|0.66|0.66|52930000000|55260000000|10.779999732971|1|2024-04-29|15/03/2024|0.42|0.42|48270000000|48270000000|9.5|1|2024-03-28|15/12/2023|0.11|0.11|40890000000|40890000000|8.1000003814697|1|2023-10-30|15/09/2023|0.34|0.34|42710000000|42710000000|7.9400000572205|1|2023-08-29|15/06/2023|0.59|0.59|44490000000|44490000000|7.5799999237061|1|2023-04-28|15/03/2023|0.44|0.44|47350000000|47350000000|9.1300001144409|1|2023-03-29|15/12/2022|0.76|0.76|74520000000|74520000000|9.1400003433228|1|2022-10-28|15/09/2022|2.02|2.02|105760000000|105760000000|9.0100002288818|1|2022-08-30|15/06/2022|2.31|2.31|105260000000|105260000000|11.239999771118|1|2022-04-29|15/03/2022|1.72|1.72|105530000000|105530000000|12.380000114441|1|2022-03-30|15/12/2021|||100750000000|100750000000|14.140000343323|1|2021-10-29|15/09/2021|1.9|1.9|92210000000|92210000000|11.579999923706|1|2021-08-30|15/06/2021|1.35|1.35|74420000000|74420000000|14.5|1|2021-04-29|15/03/2021|0.9615|0.96|64840000000|64840000000|10.769233703613|1|2021-03-30|15/12/2020|0.49|0.38|53550000000|53550000000|7.1538481712341|1|2020-10-30|15/09/2020||0.17||43660000000|3.7384629249573|1|2020-08-28|15/06/2020||0.05||37940000000|2.9538469314575|1
2025-04-07 08:13:07|09476|50000|/equities/china-res-gas|MSCI_EEM|1193|HKD|Utilities|Natural Gas Utilities|Hong Kong|BMG2113B1081|58197|China Resources Gas Group Ltd|46.63B|46630000000|20.15|6393495|1.32|-35.2|20-21.8|22.9|2314012871|0.73|11.36|102.68B|102680000000|1.8|0.95|4.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.64|23|38|19.9|37|4|9|-0.0033|-0.0469|0.0692|0.0988|0.072|8.746|0.8667|2024-11-18|15/09/2024|||||28.450000762939|1|2024-08-30|15/06/2024|||||26.64999961853|1|2024-04-08|15/03/2024|||||22.700000762939|1|2024-03-28|15/12/2023||||53129000000|24.700000762939|1|2023-10-12|15/09/2023|||||22.64999961853|1|2023-08-25|15/06/2023||||32459000000|22.75|1|2023-04-10|15/03/2023|||||26.75|1|2023-03-31|15/12/2022|0.74|1.45|46240000000|53469000000|29.64999961853|1|2022-10-13|15/09/2022|||||23.200000762939|1|2022-08-26|15/06/2022|1.34|1.36|48100000000|39972000000|30.5|1|2022-04-04|15/03/2022|||||33.599998474121|1|2022-03-18|15/12/2021|1.39|1.34|43760000000|38816000000|29.200000762939|1|2021-10-07|15/09/2021|||||38.200000762939|1|2021-08-20|15/06/2021|1.43|1.40|34420000000|31149000000|48.950000762939|1|2021-04-05|15/03/2021|||||42.950000762939|1|2021-03-26|15/12/2020|1.21|1.10|33290000000|30583000000|43.5|1|2020-10-08|15/09/2020|||||34.549999237061|1|2020-08-25|15/06/2020|1.09|1.39|22570000000|31496000000|37.900001525879|1|2020-04-06|15/03/2020|||||41.049999237061|1|2020-03-27|15/12/2019|0.97|0.88|27660000000|29329000000|40.950000762939|1
2025-04-07 08:13:18|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|0168|HKD|Consumer Non-Cyclicals|Beverages|Hong Kong|CNE1000004K1|29870|Tsingtao Brew|112.71B|112710000000|54.8|4680718|15.86|-67|53.35-57.35|59.15|1364196788|0.6|24.26|32.14B|32140000000|3.19|2.19|3.68|2025-04-30 00:00:00|2025-04-30|neutral|neutral|buy|sell|strong_buy|buy|neutral|buy|buy|60.49|26|73.7|47.06|46|4|44|-0.0008|-0.2346|-0.0698|-0.5438|0.2354|7.536|2.6332|2025-04-30|15/03/2025||1.16||10300000000|54.799999237061|1|2025-03-27|15/12/2024|-0.47|-0.51|3180000000|3010000000|55.349998474121|1|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|55.650001525879|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|43.450000762939|1|2024-04-29|15/03/2024|1.17|1.17|10150000000|10150000000|55.75|1|2024-03-25|15/12/2023|-0.47|-0.58|2960000000|2960000000|53.75|1|2023-10-27|15/09/2023|1.09|1.09|9390000000|9390000000|57.799999237061|1|2023-08-24|15/06/2023|1.45|1.65|10890000000|10830000000|65.599998474121|1|2023-04-24|15/03/2023|1.07|1.07|10710000000|10710000000|81.625144958496|1|2023-03-22|15/12/2022|-0.41|-0.39|3060000000|3060000000|78.499076843262|1|2022-10-26|15/09/2022|1.04|1.04|9840000000|9840000000|62.918350219727|1|2022-08-25|15/06/2022|1.27|1.27|10070000000|10060000000|72.346176147461|1|2022-04-28|15/03/2022|0.829|0.83|9210000000|9210000000|62.450000762939|1|2022-03-28|15/12/2021|-0.33|-0.41|3400000000|3400000000|59.549999237061|1|2021-10-28|15/09/2021|0.881|0.88|8480000000|8480000000|65.300003051758|1|2021-08-25|15/06/2021|1.02|1.02|9360000000|9360000000|68|1|2021-04-22|15/03/2021|0.754|0.75|8930000000|8930000000|76.400001525879|1|2021-03-25|15/12/2020|-0.57|-0.56|3340000000|3400000000|66.599998474121|1|2020-10-29|15/09/2020|1.00|0.83||8740000000|67.25|1|2020-08-28|15/06/2020||0.98||9180000000|70.800003051758|1
2025-04-07 08:13:28|09478|103623|/equities/pegatron|MSCI_EEM|4938|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0004938006|7621|Pegatron Corp|231.16B|231160000000|86.8|5259292|-10.88|-122|86.6-88|83.9|2663177103|0.49|13.69|1.13T|1130000000000|6.34|4|4.61|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|96.21|13|120|80|44|4|42|-0.0015|0.0463|0.0088|0.2009|0.0455|12.5795|0.1631|2025-05-08|15/03/2025||1.43||274060000000|86.800003051758|1|2025-03-13|15/12/2024|1.4|1.75|327000000000|341800000000|93.099998474121|1|2024-11-13|15/09/2024|1.61|1.66|294230000000|285900000000|99.300003051758|1|2024-08-13|15/06/2024|2.1|2.1|253720000000|253710000000|102|1|2024-05-10|15/03/2024|1.22|1.19|250400000000|250400000000|98.800003051758|1|2024-03-14|15/12/2023|1.87|1.87|342170000000|342170000000|89.900001525879|1|2023-11-14|15/09/2023|1.72|1.75|315770000000|315770000000|77.900001525879|1|2023-08-10|15/06/2023|1.17|1.18|280710000000|280840000000|78.400001525879|1|2023-05-11|15/03/2023|1.13|1.13|318140000000|318140000000|70.400001525879|1|2023-03-14|15/12/2022|1.89|1.91|357250000000|357250000000|69.400001525879|1|2022-11-10|15/09/2022|1.97|1.97|352870000000|352870000000|58.400001525879|1|2022-08-11|15/06/2022|1.17|1.17|283660000000|283660000000|63|1|2022-05-10|15/03/2022|0.62|0.62|323830000000|323820000000|69.400001525879|1|2022-03-10|15/12/2021|2.95|2.95|452020000000|452020000000|68.900001525879|1|2021-11-11|15/09/2021|1|1.52|322800000000|322800000000|68.400001525879|1|2021-08-12|15/06/2021|2.01|1.94|272280000000|273130000000|67.800003051758|1|2021-05-11|15/03/2021|1.75|1.56|216620000000|218060000000|70.599998474121|1|2021-03-18|15/12/2020|1.83|2.31|457380000000|457400000000|72.300003051758|1|2020-11-05|15/09/2020|2.61|2.58|335640000000|335640000000|62.299999237061|1|2020-08-06|15/06/2020|2.71|2.48|327840000000|321930000000|63.400001525879|1
2025-04-07 08:13:36|09479|8544|/equities/wharf-holdings|MSCI_EEM|0004|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0004000045|6400|Wharf Holdings|56.48B|56480000000|18.54|1297618|-26.54|-27.9|17.92-18.74|18.84|3056027327|0.42|-17.66|12.12B|12120000000|-1.05|0.4|2.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|20.39|9|24.9|16.3|19|2|18|-0.0022|-0.1562|0.1406|-2.4171|0.0842|61.235|3.7178|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000|27.950000762939|1|2021-08-10|15/06/2021|0.34|-1.05|12340000000|6588000000|26.39999961853|1|2021-03-09|15/12/2020|1.02|0.23|15450000000|13717000000|18.700000762939|1|2020-08-03|15/06/2020|-0.57|0.77|5550000000|13520000000|13.159999847412|1|2020-03-05|15/12/2019|0.31|1.52|8810000000|20250000000|17.159999847412|1|2019-08-08|15/06/2019|0.8|1.10|8060000000|23566000000|16.819999694824|1|2019-03-07|15/12/2018|1.23|1.44|13230000000|9359000000|25.60000038147|1|2018-08-09|15/06/2018|0.94||7820000000||25.89999961853|1|2018-03-08|15/12/2017|4.42|2.74|26210000000|25512000000|30.799999237061|1|2017-08-09|15/06/2017|2.78|1.52|17060000000|3957000000|69.900001525879|1|2017-03-09|15/12/2016|4.85||26610000000||62.549999237061|1|2016-08-10|15/06/2016|2.22||20020000000|18237000000|53.200000762939|1|2016-03-09|15/12/2015|2.99||22970000000|31785000000|43.299999237061|1|2015-08-18|15/06/2015|||17910000000||45.450000762939|1|2015-03-14|15/12/2014|||21820000000||52.5|1|2014-08-11|15/06/2014|1.66|1.84|16320000000||59.349998474121|1|2014-03-27|15/12/2013|||17010000000||48.599998474121|1|
2025-04-07 08:13:44|09480|27075|/equities/bimbo-a|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.007|-0.0134|0.1127|0.6223|0.0391|49.4852|0|2025-07-23|15/06/2025||0.8233|||56.290000915527|1|2025-04-29|15/03/2025||0.5267|||56.290000915527|1|2025-02-28|15/12/2024|0.715|0.9729|110310000000|113200000000|54.669998168945|1|2024-10-29|15/09/2024|0.842|0.8814|106050000000|105440000000|64.860000610352|1|2024-07-24|15/06/2024|0.7568|0.7672|98090000000|99290000000|65.029998779297|1|2024-04-22|15/03/2024|0.535|0.54|93220000000|93220000000|69.080001831055|1|2024-02-19|15/12/2023|0.7375|0.74|101880000000|101880000000|77.769996643066|1|2023-10-26|15/09/2023|0.9439|0.94|99180000000|99180000000|75.129997253418|1|2023-07-25|15/06/2023|0.8898|0.89|100370000000|100370000000|86.790000915527|1|2023-04-27|15/03/2023|0.902|0.9|99570000000|99570000000|91.889999389648|1|2023-02-22|15/12/2022|6.76|5.89|109000000000|109000000000|87.919998168945|1|2022-10-27|15/09/2022|1.37|1.3|102820000000|102820000000|74.720001220703|1|2022-07-22|15/06/2022|1.28|1.28|96430000000|96430000000|73|1|2022-04-26|15/03/2022|1|1|93320000000|93320000000|56.139999389648|1|2022-02-22|15/12/2021|1.08|1.08|97450000000|97440000000|64.690002441406|1|2021-10-28|15/09/2021|0.95|0.7702|88180000000|86770000000|57.509998321533|1|2021-07-28|15/06/2021|0.7|0.72|83790000000|79790000000|45.669998168945|1|2021-05-26|15/03/2021|0.9|0.4503|79140000000|78450000000|41.25|1|2021-02-25|15/12/2020|0.645|0.4835|84780000000|82700000000|38.860000610352|1|2020-10-22|15/09/2020|0.781|0.7728|85800000000|83910000000|42.319999694824|1
2025-04-07 08:13:52|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|CLSJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000134854|19129|Clicks|76.30B|76300000000|31985|857705|11.49|-40539|31382-32190|32745|238062465|0.13|26.97|45.44B|45440000000|11.9|776|2.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|39825|4|43100|32500|19|2|18|0.0175|-0.975|0.2864|0.2528|0.1811|2425.5447|121.6117|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000|30132|1|2021-10-21|15/08/2021|7.75|460.00|37340000000|18828000000|27810|1|2021-04-22|15/02/2021|3.59|371.33|18130000000|18158000000|24193|1|2020-10-22|15/08/2020|7.51|378.50|34360000000|17603000000|23378|1|2020-04-23|15/02/2020|3.38|334.00|16860000000|16876000000|26773|1|2019-10-24|15/08/2019|6.72|350.00|31350000000|16482000000|23900|1|2019-04-17|15/02/2019|3|291.00|15330000000|15165000000|17700|1|2018-10-25|15/08/2018|5.78|300.00|29240000000|14733000000|16300|1|2018-04-19|15/02/2018|2.66|267.00|14430000000|14605000000|19564|1|2017-10-26|15/08/2017|2.74|270.33|13680000000|13468000000|15521|1|2017-04-21|15/02/2017|2.31|216.00|13130000000|13166000000|13250|1|2016-10-27|15/08/2016|2.33|237.00|12080000000|12927000000|12185|1|2016-04-21|15/02/2016|2.04|201.00|12090000000|11910000000|10743|1|2015-10-22|15/08/2015||213.00|11410000000|11115000000|9538|1|2015-04-23|15/02/2015|||10660000000||9559|1|2014-10-23|15/08/2014|||9800000000||6448|1|2014-04-24|15/02/2014|||9350000000||6250|1|
2025-04-07 08:14:00|09482|9215|/equities/china-res-power|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|10|-0.0067|-0.2736|0.0642|0.0784|0.1719|6.236|0|2025-05-01|15/03/2025|||||17.39999961853|1|2025-03-20|15/12/2024|||||19.059999465942|1|2024-11-27|15/09/2024|||||18.040000915527|1|2024-08-27|15/06/2024|||||22|1|2024-04-25|15/03/2024|||||19.680000305176|1|2024-03-20|15/12/2023|||||18.639999389648|1|2023-11-29|15/09/2023|||||14.92000579834|1|2023-08-22|15/06/2023|||||15.287685394287|1|2023-04-27|15/03/2023|||||16.468126296997|1|2023-03-22|15/12/2022|0.56||||15.868229866028|1|2022-11-30|15/09/2022|||||13.913727760315|1|2022-08-17|15/06/2022|0.91||||13.933079719543|1|2022-04-28|15/03/2022|||||14.460000038147|1|2022-03-16|15/12/2021|-0.73||||12.720000267029|1|2021-12-01|15/09/2021|||||20.25|1|2021-08-20|15/06/2021|0.63|||378940000000|14.89999961853|1|2021-04-29|15/03/2021|||||10.439999580383|1|2021-03-18|15/12/2020|0.63|||37448000000|9.0200004577637|1|2020-12-02|15/09/2020|||||8.3000001907349|1|2020-08-17|15/06/2020|0.94|||30072000000|10.039999961853|1
2025-04-07 08:14:13|09483|103223|/equities/lite-on-tech|MSCI_EEM|2301|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002301009|38676|Lite-On Technology Corp|218.06B|218060000000|94.8|8862333|-8.85|-124|93.9-95.3|90.9|2300245963|0.56|18.2|137.13B|137130000000|5.21|4.51|4.75|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|118.53|9|132|95|44|4|41|-0.0011|-0.1884|-0.0032|-0.0305|-0.0032|13.3007|0.8215|2025-07-31|15/06/2025||1.54||36890000000|94.800003051758|1|2025-04-30|15/03/2025||1.36||33880000000|94.800003051758|1|2025-02-28|15/12/2024|1.33|1.58|38300000000|37540000000|107|1|2024-10-31|15/09/2024|1.48|1.68|36800000000|38720000000|102.5|1|2024-07-30|15/06/2024|1.36|1.39|33300000000|33680000000|99.800003051758|1|2024-04-30|15/03/2024|1.03|1.03|28780000000|28780000000|101|1|2024-02-26|15/12/2023|1.51|1.53|36910000000|36910000000|108.5|1|2023-11-02|15/09/2023|1.99|1.98|39960000000|39960000000|103.5|1|2023-07-28|15/06/2023|1.84|1.84|37290000000|37290000000|145|1|2023-04-26|15/03/2023|1.02|1.02|34170000000|34170000000|71.800003051758|1|2023-02-21|15/12/2022|1.68|1.68|43100000000|43100000000|70.400001525879|1|2022-10-20|15/09/2022|1.86|1.86|46200000000|46200000000|65|1|2022-08-04|15/06/2022|1.68|1.71|42960000000|42960000000|64.800003051758|1|2022-04-19|15/03/2022|0.91|0.91|41230000000|41230000000|68.5|1|2022-02-14|15/12/2021|1.09|1.09|44570000000|44570000000|67.5|1|2021-10-18|15/09/2021|1.33|1.32|41860000000|41860000000|64.900001525879|1|2021-07-29|15/06/2021|1.74|1.73|40680000000|40680000000|58.900001525879|1|2021-04-23|15/03/2021|1.83|1.82|37720000000|37720000000|63.5|1|2021-02-25|15/12/2020|0.857|0.86|41440000000|41440000000|60|1|2020-11-04|15/09/2020|1.29|1.28|41330000000|41330000000|46.5|1
2025-04-07 08:14:21|09484|12547|/equities/emaar-properti|MSCI_EEM|EMAR|AED|Real Estate|Real Estate Operations|United Arab Emirates|AEE000301011|50||104.74B|104740000000|11.85|14717849|39.41|-14.45|11.6-12.15|13.4|8838789849|0.79|7.75|35.5B|35500000000|1.53|1|8.44|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|15.722|12|19.2|12.2|48|4|45|-0.0005|0.0722|0.0518|0.0554|0.0808|9.2942|2.8838|2025-08-07|15/06/2025||0.4252||10440000000|11.85000038147|1|2025-05-08|15/03/2025||0.414||10020000000|11.85000038147|1|2025-02-12|15/12/2024|0.5683|0.37|11730000000|11710000000|14.199999809265|1|2024-11-11|15/09/2024|0.3583|0.2806|9390000000|7840000000|8.829999923706|1|2024-08-07|15/06/2024|0.2668|0.27|7680000000|7680000000|7.9200000762939|1|2024-05-14|15/03/2024|0.33|0.33|6720000000|6720000000|8.1499996185303|1|2024-02-07|15/12/2023|0.39|0.39|8350000000|8350000000|7.4299998283386|1|2023-11-14|15/09/2023|0.37|0.37|6100000000|6100000000|7.0999999046326|1|2023-08-17|15/06/2023|0.27|0.27|5980000000|5980000000|6.8099999427795|1|2023-05-11|15/03/2023|0.26|0.26|6290000000|6290000000|5.960000038147|1|2023-02-15|15/12/2022|0.15|0.15|6030000000|6060000000|5.7699999809265|1|2022-11-15|15/09/2022|0.18|0.18|5330000000|5330000000|6.3099999427795|1|2022-08-16|15/06/2022|0.25|0.25|6940000000|6940000000|5.6700000762939|1|2022-05-09|15/03/2022|0.24|0.24|6640000000|6640000000|6.3200001716614|1|2022-02-16|15/12/2021|0.17|0.17|8940000000|8940000000|4.9000000953674|1|2021-11-14|15/09/2021|0.16|0.16|6820000000|6780000000|4.8299999237061|1|2021-08-17|15/06/2021|0.13|0.13|6510000000|6500000000|3.9900000095367|1|2021-05-03|15/03/2021|0.09|0.09|5990000000|5990000000|3.8399999141693|1|2021-02-17|15/12/2020|0.02|0.02|6340000000|6340000000|3.7799999713898|1|2020-11-12|15/09/2020|-0.05|-0.05|4340000000|4340000000|2.9000000953674|1
2025-04-07 08:14:30|09485|100117|/equities/sunac|MSCI_EEM|1918|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG8569A1067|36364|Sunac China Holdings Ltd|12.91B|12910000000|1.29|361122214|46.67|-5.51|1.28-1.46|1.49|9855380294|0.32|-0.41|74.02B|74020000000|-3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.33|3|2.52|0.47|27|2|7|-0.0176|0.1627|-0.0913|7.4762|0.7008|42.282|3.4843|2024-11-27|15/09/2024|||||2.2699999809265|1|2024-08-29|15/06/2024|||||0.93000000715256|1|2024-05-29|15/03/2024|||||1.5099999904633|1|2024-03-27|15/12/2023|||||1.1599999666214|1|2023-11-29|15/09/2023|||||2.4700000286102|1|2023-08-30|15/06/2023|||||0.98000001907349|1|2023-05-31|15/03/2023|||||1.2699999809265|1|2023-03-31|15/12/2022||2.97||190457000000|4.5799999237061|1|2022-11-30|15/09/2022|||||4.5799999237061|1|2022-09-01|15/06/2022||1.98||126972000000|4.5799999237061|1|2022-06-01|15/03/2022|||||4.5799999237061|1|2022-03-31|15/12/2021||2.10||192893000000|4.8299999237061|1|2021-12-01|15/09/2021|||||14.039999961853|1|2021-08-31|15/06/2021||2.68||114369000000|19.520000457764|1|2021-06-02|15/03/2021|||||29.10000038147|1|2021-03-10|15/12/2020||3.48||152370000000|30.39999961853|1|2020-08-25|15/06/2020||2.56||93880000000|34.200000762939|1|2020-03-26|15/12/2019|||||37.349998474121|1|2019-08-21|15/06/2019|||||34.5|1|2019-03-28|15/12/2018||2.00||79445000000|37.450000762939|1
2025-04-07 08:14:40|09486|941317|/equities/aldar-properti|MSCI_EEM|ALDAR|AED|Real Estate|Real Estate Operations|United Arab Emirates|AEA002001013|2891||60.70B|60700000000|7.72|10916644|40.88|-9.48|7.72-8.01|8.68|7862629603|0.73|11.03|23B|23000000000|0.7|0.19|2.4|2025-05-06 00:00:00|2025-05-06|strong_sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|9.489|10|11.3|8.13|44|4|41|0.0109|0.1673|0.0715|0.0647|0.0601|10.7522|2.9971|2025-08-04|15/06/2025||0.2278||6760000000|7.7199997901917|1|2025-05-06|15/03/2025||0.2||6400000000|7.7199997901917|1|2025-02-10|15/12/2024|0.15|0.2307|6500000000|6410000000|7.960000038147|1|2024-10-28|15/09/2024|0.135|0.1617|5580000000|5480000000|7.3000001907349|1|2024-07-28|15/06/2024|0.14|0.14|5300000000|5200000000|7.0999999046326|1|2024-04-28|15/03/2024|0.161|0.16|5620000000|5620000000|5.1500000953674|1|2024-02-09|15/12/2023|0.1|0.1|4400000000|4400000000|5.1300001144409|1|2023-10-30|15/09/2023|0.098|0.1|3460000000|3460000000|4.9000000953674|1|2023-07-30|15/06/2023|0.12|0.12|3200000000|3200000000|5.1799998283386|1|2023-05-02|15/03/2023|0.086|0.09|3070000000|3070000000|5.2399997711182|1|2023-02-08|15/12/2022|0.065|0.07|3100000000|3100000000|4.6399998664856|1|2022-11-01|15/09/2022|0.064|0.06|2710000000|2710000000|4.3200001716614|1|2022-07-28|15/06/2022|0.09|0.09|2670000000|2670000000|4.7600002288818|1|2022-04-28|15/03/2022|0.09|0.09|2680000000|2680000000|5.4499998092651|1|2022-03-08|15/12/2021|0.08|0.08|2260000000|2260000000|4.3499999046326|1|2021-11-04|15/09/2021|0.07|0.09|2090000000|2090000000|4.3000001907349|1|2021-08-11|15/06/2021|0.07|0.08|2190000000|2190000000|4.1999998092651|1|2021-05-10|15/03/2021|0.07|0.24|2040000000|2040000000|3.5999999046326|1|2021-02-15|15/12/2020|0.07|0.06|2530000000|2530000000|3.7300000190735|1|2020-11-12|15/09/2020|0.06|0.03|2090000000|2090000000|2.6600000858307|1
2025-04-07 08:14:47|09487|13894|/equities/china-national-building-material|MSCI_EEM|3323|HKD|Basic Materials|Construction Materials|Hong Kong|CNE1000002N9|139519|China National Building Material Co Ltd|28.40B|28400000000|3.72|34416856|39.8|-4.37|3.66-3.99|4.25|7593021358|1.02|12.63|181.3B|181300000000|0.28|0.16|3.72|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|strong_sell|sell|strong_buy|strong_sell|sell|neutral|4.59|10|5.75|3.82|40|4|35|-0.001|-0.1199|0.0819|0.6829|0.0573|14.2645|0.2647|2025-04-25|15/03/2025|||||3.7000000476837|1|2025-03-26|15/12/2024||0.35|46430000000|127893000000|3.9500000476837|1|2024-10-25|15/09/2024|0.07|0.07|48160000000||3.0699999332428|1|2024-08-27|15/06/2024|-0.06|0.19|46450000000|105142000000|2.4100000858307|1|2024-04-28|15/03/2024|-0.17|-0.17|37020000000|37020000000|3.0199999809265|1|2024-03-28|15/12/2023|0.23|0.23||128047000000|2.6800000667572|1|2023-10-27|15/09/2023|0.07|0.07|||3.539999961853|1|2023-08-25|15/06/2023|0.24|0.24|58230000000|58230000000|4.0300002098083|1|2023-04-28|15/03/2023|-0.08|-0.08|44140000000|44140000000|5.7699999809265|1|2023-03-24|15/12/2022|0.17|0.17||147004000000|7.0500001907349|1|2022-10-28|15/09/2022|0.13|0.13|62370000000|62370000000|5.2399997711182|1|2022-08-26|15/06/2022|0.46|0.46|60810000000|129051000000|7.5900001525879|1|2022-04-29|15/03/2022|0.19|0.19|48150000000|48150000000|10.579999923706|1|2022-03-25|15/12/2021|0.39|0.39|78840000000|96880000000|9.0699996948242|1|2021-10-29|15/09/2021|0.59|0.59|73180000000|73710000000|9.6999998092651|1|2021-08-27|15/06/2021|0.73|0.73|74590000000|74590000000|9.8999996185303|1|2021-04-30|15/03/2021|0.21|0.21|47840000000|47840000000|11.460000038147|1|2021-03-26|15/12/2020|0.2|0.2||72300000000|10.39999961853|1|2020-10-30|15/09/2020||0.65||73000000000|8.9099998474121|1|2020-08-28|15/06/2020|0.08|0.6||73710000000|11.319999694824|1
2025-04-07 08:14:58|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|CHILE|CLP|Financials|Banking Services|Chile|CLP0939W1081|11614|Banco De Chile (SN)|12.83T|12830000000000|127|111508636|15.53|-129.32|125.29-128.48|128.72|101017081114|0.19|10.65|2.92T|2920000000000|11.95|9.85|7.76|2025-04-29 00:00:00|2025-04-29|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|123.74|9|140|98.2|44|4|41|0.0018|0.0043|0.1018|0.0462|0.0187|9.1627|2.7932|2025-07-29|15/06/2025||3.07||831890000000|127|1|2025-04-29|15/03/2025||2.83||797900000000|127|1|2025-01-27|15/12/2024|2.95|2.88|778150000000|782760000000|121.01999664307|1|2024-10-29|15/09/2024|2.85|2.95|720850000000|724350000000|114.19999694824|1|2024-07-30|15/06/2024|3.2|3.2|770940000000|770940000000|112.69999694824|1|2024-04-30|15/03/2024|2.95|2.95|780350000000|780350000000|105.87000274658|1|2024-01-29|15/12/2023|3.82|3.82|863800000000|863800000000|94.875328063965|1|2023-10-30|15/09/2023|2.57|2.57|681910000000|681910000000|84.700828552246|1|2023-07-27|15/06/2023|3.29|3.29|748400000000|748400000000|89.481727600098|1|2023-04-27|15/03/2023|2.63|2.63|703170000000|703170000000|76.085929870605|1|2023-01-31|15/12/2022|3.33|3.25|750860000000|750860000000|71.956008911133|1|2022-10-27|15/09/2022|3.36|3.36|778190000000|778190000000|71.331756591797|1|2022-08-04|15/06/2022|4.27|4.34|847000000000|865920000000|69.084426879883|1|2022-05-03|15/03/2022|2.89|2.89|685190000000|685190000000|70.915580749512|1|2022-02-03|15/12/2021|2.81|2.81|704250000000|704250000000|63.541816711426|1|2021-11-04|15/09/2021|1.82|1.82|544960000000|544960000000|58.25057220459|1|2021-08-06|15/06/2021|1.61|1.61|498620000000|498620000000|53.10782623291|1|2021-05-10|15/03/2021|1.61|1.61|482000000000|482000000000|61.673858642578|1|2021-02-03|15/12/2020|1.24|1.24|479000000000|479000000000|56.866249084473|1|2020-11-06|15/09/2020|0.87|0.87|442330000000|442330000000|48.778434753418|1
2025-04-07 08:15:07|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|ZAIN|KWD|Technology|Telecommunications Services|Kuwait|KW0EQ0601058|0||1.98B|1980000000|457|4640304|-5.58|-501|441-461|466|4327058909|0.17||1.97B|1970000000|0.05|0.06|13.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|0.576|7|0.7|0.48|39|4|38|26.3313|0|0.0101|0|0.0311|2385.1683|147.0982|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000|605|1|2022-07-12|15/06/2022|0.01|0.01|421100000|403260000|0.591000020504|1|2022-05-03|15/03/2022|0.01|0.01|407600000|391140000|0.68099999427795|1|2022-02-10|15/12/2021|0.01|0.01|381600000|415160000|0.61500000953674|1|2021-11-01|15/09/2021|0.01|0.01|385200000|389390000|0.59899997711182|1|2021-07-14|15/06/2021|0.01|0.01|368600000|389420000|0.58499997854233|1|2021-05-10|15/03/2021|0.01|0.01|381800000|391400000|0.60000002384186|1|2021-02-11|15/12/2020|0.01|0.01|432000000|427640000|0.62800002098083|1|2020-11-10|15/09/2020|0.01|0.01|407500000|381270000|0.6240000128746|1|2020-07-30|15/06/2020|0.01||378100000|418000000|0.55000001192093|1|2020-05-07|15/03/2020|0.01||409300000|419000000|0.51999998092651|1|2020-02-13|15/12/2019|0.01||439100000|412000000|0.57499998807907|1|2019-11-12|15/09/2019|0.01||410600000|411000000|0.56499999761581|1|2019-07-31|15/06/2019|0.01||406600000|406000000|0.57599997520447|1|2019-05-13|15/03/2019|0.01||404500000|405000000|0.49099999666214|1|2019-02-18|15/12/2018|0.01||411400000|406000000|0.44600000977516|1|2018-11-20|15/09/2018|0.01||403100000|397000000|0.46200001239777|1|2018-08-15|15/06/2018|0.01||244300000|261000000|0.49000000953674|1
2025-04-07 08:15:15|09490|103446|/equities/shin-kong-fhc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|0.0056|-0.3306|0.1729|1.8012|0.0604|12.9807|0|2025-06-03|15/03/2025||0.29||28460000000|12.5|1|2025-02-21|15/12/2024|-0.18|0.0367|-5200000000|-5200000000|12.35000038147|1|2024-11-27|15/09/2024|-0.05|0.3333|-630960000|14330000000|11.85000038147|1|2024-08-29|15/06/2024|1.12|1.07|13230000000|13230000000|13|1|2024-05-30|15/03/2024|0.1978|0.2|18360000000|18360000000|8.9899997711182|1|2024-03-19|15/12/2023|-0.43|-0.42|-4860000000|-4860000000|8.25|1|2023-11-30|15/09/2023|0.36|0.35|13390000000|13390000000|9.0200004577637|1|2023-08-31|15/06/2023|0.225|0.22|29130000000|29130000000|9.5500001907349|1|2023-05-30|15/03/2023|-0.575|-0.56|4180000000|4180000000|8.6300001144409|1|2023-03-14|15/12/2022|-0.52|0.14|-7070000000|49470000000|8.3999996185303|1|2022-11-17|15/09/2022|0.455|0.44|31610000000|31610000000|8.5100002288818|1|2022-08-30|15/06/2022|-0.04|-0.04|27220000000|27220000000|8.8800001144409|1|2022-05-24|15/03/2022|0.225|0.22|49140000000|49140000000|8.920000076294|1|2022-03-15|15/12/2021|0.075|0.07|46230000000|46230000000|10.050000190735|1|2021-11-18|15/09/2021|0.62|0.61|56440000000|81680000000|10.85000038147|1|2021-09-02|15/06/2021|0.32|0.31|67830000000|76730000000|9.4799995422363|1|2021-05-27|15/03/2021|0.7042|0.63|57080000000|74410000000|9.367317199707|1|2021-04-01|15/12/2020|-0.25|-0.25|80010000000|76890000000|9.0507869720459|1|2020-11-12|15/09/2020|0.77|0.75|79950000000|79950000000|8.5759906768799|1|2020-08-27|15/06/2020|0.055|0.05|80410000000|80410000000|8.3682680130005|1
2025-04-07 08:15:23|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|33|0.0001|-0.4628|0.165|4.5258|0.608|5.3582|0|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1|2022-05-18|15/03/2022||19.87|134400000000|133740000000|5.5|1|2022-03-03|15/12/2021|8.03|16.12|143720000000|142390000000|5.5|1|2021-11-17|15/09/2021|9.79|22.03|138170000000|137330000000|8.960000038147|1|2021-08-19|15/06/2021|10.08|18.45|128580000000|126360000000|8.7200002670288|1|2021-05-18|15/03/2021|9.28|16.77|123940000000|123620000000|8.9300003051758|1|2021-03-04|15/12/2020|14.98|17.09|133710000000|130890000000|8.4700002670288|1|2020-11-17|15/09/2020|19.7|18.39|129000000000|126310000000|8.460000038147|1|2020-08-19|15/06/2020|12.42|12.74|117700000000|115000000000|9.4899997711182|1|2020-05-26|15/03/2020|9.77|13.20|119610000000|116305000000|9.0200004577637|1|2020-03-12|15/12/2019|11.81|17.13|127100000000|135859000000|8.1099996566772|1|2019-11-19|15/09/2019|10.37|18.92|133880000000|133120000000|8.9799995422363|1|2019-08-20|15/06/2019|7.16|15.54|125150000000|123968000000|7.289999961853|1|2019-05-23|15/03/2019|15.68|12.67|118030000000|118202000000|7.4800000190735|1|2019-03-19|15/12/2018|17.48|13.89|130100000000|127835000000|7.9800000190735|1|2018-11-20|15/09/2018|24.93|18.14|128000000000|124525000000|7.7699999809265|1|2018-08-21|15/06/2018|7.56|16.51|114350000000|111592000000|7.0900001525879|1|2018-05-23|15/03/2018|16.26|12.88|107930000000|106932000000|10.090000152588|1|2018-05-22|15/12/2017|0.27|15.38|231400000000|114234000000|10.069999694824|1
2025-04-07 08:15:35|09492|103399|/equities/wan-hai-lines|MSCI_EEM|2615|TWD|Industrials|Freight \u0026 Logistics Services|Taiwan|TW0002615002|4333||234.59B|234590000000|83.6|11713844|91.52|-109|81-83.6|78.2|2806146000|1.72|4.95|161.8B|161800000000|16.89|1.5|1.79|2025-05-20 00:00:00|2025-05-20|strong_buy|buy|buy|sell|strong_buy|neutral|neutral|strong_buy|neutral|83.8|4|90|71.4|44|4|42|0.0112|0.311|0.0021|1.9937|0.0389|-19.2693|1.1088|2025-05-20|15/03/2025||2.87||31700000000|83.599998474121|1|2025-03-13|15/12/2024|4.56|5.03|41530000000|49500000000|81|1|2024-11-14|15/09/2024|6.64|6.81|57900000000|57770000000|90.599998474121|1|2024-08-06|15/06/2024|4.12|3.36|38160000000|37020000000|75|1|2024-05-09|15/03/2024|1.65|1.65|27620000000|27610000000|52.799999237061|1|2024-03-15|15/12/2023|-1.38|-1.38|25140000000|25140000000|47.099998474121|1|2023-11-09|15/09/2023|0.9|0.9|25050000000|25050000000|46.099998474121|1|2023-08-08|15/06/2023|-0.83|-0.83|24470000000|24470000000|50.5|1|2023-05-08|15/03/2023|-0.75|-0.75|25560000000|25560000000|59.5|1|2023-03-15|15/12/2022|-0.01|-0.01|39520000000|39510000000|72.5|1|2022-11-09|15/09/2022|7.94|7.97|63810000000|63810000000|70.400001525879|1|2022-08-10|15/06/2022|10.74|10.74|75130000000|75130000000|105|1|2022-05-09|15/03/2022|14.47|14.47|80500000000|80500000000|151.5|1|2022-04-01|15/12/2021|13.98|11.43|70650000000|70140000000|158.5|1|2021-11-11|15/09/2021|16.02|14.84|70730000000|68980000000|177|1|2021-08-11|15/06/2021|8.56|8.04|48020000000|47520000000|225|1|2021-05-10|15/03/2021|6.62|4.35|38620000000|38450000000|92.300003051758|1|2021-03-26|15/12/2020|3.5|3.5|27950000000|28140000000|49.900001525879|1|2020-11-05|15/09/2020|0.92|0.54|19420000000|20420000000|28.89999961853|1|2020-08-05|15/06/2020|0.76|0.41|16260000000|19910000000|17.200000762939|1
2025-04-07 08:15:46|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|1548|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG3825B1059|5568||21.30B|21300000000|9.82|16736724|-9.9|-15.08|9.76-11|12.26|2147436483|1.11|-42.52|594.49M|594490000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.76|10|3.52|2.06|7|1|6|-0.0289|-0.875|-0.8668|-6.0676|0.19|645.855|275.5225|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1|2018-04-22|15/12/2017|0.01|0.08|89260000|549690000|25.549999237061|1|2017-09-25|15/06/2017|0.01||63390000|577060000|8.2600002288818|1|2017-04-18|15/12/2016|0.01||61540000|483520000|4.1100001335144|1|2016-09-22|15/06/2016|0.01||53200000||2.2999999523163|1|2016-04-26|15/12/2015|0.01||45660000||1.2699999809265|1|||||||||||||
2025-04-07 08:15:57|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|SAMD|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE775A01035|93971|Samvardhana Motherson International Ltd|795.59B|795590000000|113.94|16447055|-0.39|-216.99|107.25-114.2|118.93|7036295067|1.55|18.66|1.11T|1110000000000|6.03|1.3|1.09|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|162.48|21|219|120|36|4|34|-0.0095|0.3416|0.0253|-0.1069|0.0405|32.8044|1.0521|2025-05-22|15/03/2025||2.05||291450000000|113.98999786377|1|2025-02-14|15/12/2024|1.25|1.51|276660000000|302130000000|129.80999755859|1|2024-11-11|15/09/2024|1.29|1.28|278120000000|281980000000|176.08000183105|1|2024-08-12|15/06/2024|1.47|1.37|288680000000|281620000000|187.74000549316|1|2024-05-28|15/03/2024|2.02|2.02|270580000000|270580000000|143.69999694824|1|2024-02-11|15/12/2023|0.89|0.94|256980000000|256980000000|121.25|1|2023-11-08|15/09/2023|0.3|0.3|234740000000|234740000000|91.949996948242|1|2023-08-09|15/06/2023|0.89|0.89|224620000000|224620000000|98.099998474121|1|2023-05-25|15/03/2023|0.97|0.97|224770000000|224770000000|81.550003051758|1|2023-02-07|15/12/2022|0.67|0.67|202260000000|202260000000|78.599998474121|1|2022-11-10|15/09/2022|0.36|0.36|182610000000|182610000000|68.300003051758|1|2022-08-08|15/06/2022|0.2067|0.21|176150000000|176150000000|86.96671295166|1|2022-05-25|15/03/2022|0.27|0.18|171850000000|171850000000|83.066711425781|1|2022-02-10|15/12/2021|0.3|0.2|161180000000|161180000000|119.50006103516|1|2021-11-12|15/09/2021|0.2213|0.12|140760000000|140760000000|131.32284545898|1|2021-08-09|15/06/2021|0.67|0.32|161570000000|161570000000|130.71397399902|1|2021-06-02|15/03/2021|2.26|1.08|169720000000|169720000000|131.35052490234|1|2021-02-11|15/12/2020|2.53|1.21|170920000000|170920000000|96.39567565918|1|2020-11-10|15/09/2020|1.07|0.51|149570000000|149570000000|68.110748291016|1|2020-08-10|15/06/2020|-2.57|-1.23|85040000000|85040000000|55.240001678467|1
2025-04-07 08:16:05|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|0354|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG2110A1114|75075|ChinaSoft International Ltd|10.35B|10350000000|4.1|47956393|8.39|-9.32|4.1-4.64|5.1|2488646944|0.93|19.84|16.95B|16950000000|0.2|0.05|1.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.34|11|6.07|4.26|21|2|9|0.0239|-0.1869|0.047|0.2102|0.2611|17.5744|0.9778|2024-11-18|15/09/2024|||||5.6199998855591|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1|2024-05-29|15/03/2024|||||4.3600001335144|1|2024-03-28|15/12/2023||0.16||10686000000|4.5999999046326|1|2023-11-15|15/09/2023||0.25||20005000000|6.3699998855591|1|2023-08-17|15/06/2023||0.16||10816000000|4.5300002098083|1|2023-05-31|15/03/2023||0.51||26422000000|4.7399997711182|1|2023-03-29|15/12/2022||0.22||12403000000|5.8899998664856|1|2022-11-09|15/09/2022|||||6.1700000762939|1|2022-08-29|15/06/2022||0.17||10284000000|6.1700000762939|1|2022-06-01|15/03/2022|||||7.2199997901917|1|2022-03-29|15/12/2021||0.28||9948000000|6.8400001525879|1|2021-11-10|15/09/2021|||||12.659999847412|1|2021-08-23|15/06/2021||0.20||7454000000|13.039999961853|1|2021-06-02|15/03/2021|||||9.8800001144409|1|2021-03-29|15/12/2020||0.19||8137000000|7.5999999046326|1|2018-04-23|15/12/2017|0.12|0.14|5100000000|4709000000|6.3400001525879|1|2017-08-30|15/06/2017|0.1|0.13|4150000000|3571000000|4.0900001525879|1|2017-04-25|15/12/2016|0.09||3900000000||4.5199999809265|1|2016-08-29|15/06/2016|0.11||2880000000||3.5599999427795|1
2025-04-07 08:16:10|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|GULFI_n|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH8319010R14|832|Gulf Energy Development PCL DRC|583.72B|583720000000|49.75|16950551|15.7|-70.75|49.75-52.5|49.75|11733149998|0.58|32.1|120.89B|120890000000|1.55|1.01|2.03|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_buy|strong_sell|sell|neutral|strong_sell|neutral|64.2|11|75|55|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:16:17|09497|103273|/equities/micro-star-international-co|MSCI_EEM|2377|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002377009|2744|Micro-Star International Co Ltd|142.36B|142360000000|168.5|6132056|-0.59|-210|167-169.5|162|844856200|0.69|20.96|197.87B|197870000000|8.04|5.4|3.2|2025-04-24 00:00:00|2025-04-24|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|185.43|8|210|146|44|4|41|-0.0014|-0.0256|-0.0002|0.1891|0.0277|15.7051|0.6107|2025-08-07|15/06/2025||3.23||54790000000|168.5|1|2025-04-24|15/03/2025||1.99||51440000000|168.5|1|2025-03-12|15/12/2024|0.5486|2.62|51490000000|52470000000|175|1|2024-11-12|15/09/2024|2.05|2.05|52090000000|52090000000|183|1|2024-08-08|15/06/2024|2.49|2.49|46670000000|47040000000|164|1|2024-05-13|15/03/2024|2.95|2.95|47630000000|47630000000|165|1|2024-03-18|15/12/2023|0.88|1.7|49160000000|49720000000|169.5|1|2023-11-10|15/09/2023|2.78|2.78|48920000000|48920000000|172|1|2023-08-10|15/06/2023|2.34|2.34|41290000000|41290000000|194.5|1|2023-04-27|15/03/2023|2.92|2.92|43600000000|43600000000|143|1|2023-03-20|15/12/2022|0.645|0.65|40790000000|40790000000|145|1|2022-11-11|15/09/2022|1.9|1.9|38570000000|38570000000|120|1|2022-08-11|15/06/2022|3.6|3.6|48020000000|48020000000|114|1|2022-04-28|15/03/2022|5.64|5.64|53040000000|53040000000|119.5|1|2022-03-21|15/12/2021|4.59|4.59|55280000000|55280000000|141|1|2021-10-27|15/09/2021|5.29|5.2|52210000000|51060000000|142.5|1|2021-07-01|15/06/2021|5.21|5.15|46320000000|46320000000|157.5|1|2021-04-09|15/03/2021|4.94|4.79|48010000000|47850000000|167|1|2021-03-31|15/12/2020|2.36|2.51|41910000000|41960000000|171|1|2020-10-28|15/09/2020|3.09|3.09|40760000000|40760000000|121.5|1
2025-04-07 08:16:25|09498|27014|/equities/asur--b|MSCI_EEM|ASURB|MXN|Industrials|Transport Infrastructure|Mexico|MXP001661018|1882|Grupo Aeroportuario Del Sureste|166.41B|166410000000|554.69|501705|2.15|-615.92|543.08-572.01|571.96|300000000|0.83|12.26|31.33B|31330000000|45.17|30.93|5.58|2025-04-28 00:00:00|2025-04-28|sell|buy|buy|sell|buy|buy|sell|buy|buy|656.33|14|800|559|42|4|39|0.0012|0.0354|0.0475|1.4713|0.0682|60.5777|6.7426|2025-07-28|15/06/2025||11.96||8760000000|554.69000244141|1|2025-04-28|15/03/2025||12.73||9190000000|554.69000244141|1|2025-02-24|15/12/2024|11.2|10.78|9020000000|9140000000|559.78997802734|1|2024-10-22|15/09/2024|11.47|10.14|7480000000|7780000000|556.53997802734|1|2024-07-23|15/06/2024|12.36|10.21|7390000000|7620000000|566.34997558594|1|2024-04-22|15/03/2024|10.27|10.27|7430000000|7430000000|526.53997802734|1|2024-02-26|15/12/2023|8.52|8.52|6880000000|6880000000|510.17999267578|1|2023-10-23|15/09/2023|9.03|9.03|6340000000|6340000000|382.08999633789|1|2023-07-24|15/06/2023|8.05|8.05|6160000000|6160000000|468.98999023438|1|2023-04-24|15/03/2023|8.37|8.37|6450000000|6450000000|510.39999389648|1|2023-02-23|15/12/2022|8.54|8.54|7270000000|7270000000|512.51000976562|1|2022-10-24|15/09/2022|8.41|8.41|6290000000|6290000000|440.45001220703|1|2022-07-25|15/06/2022|9|9|6320000000|6320000000|381.51998901367|1|2022-04-25|15/03/2022|7.31|7.31|5430000000|5430000000|415.82998657227|1|2022-02-24|15/12/2021|6.71|6.71|6790000000|6790000000|430.10998535156|1|2021-10-25|15/09/2021|0.598|5.98|4870000000|4870000000|405.69000244141|1|2021-07-22|15/06/2021|4.13|4.13|4230000000|4230000000|359.60000610352|1|2021-04-22|15/03/2021|3.15|3.15|2900000000|2900000000|356.17999267578|1|2021-02-24|15/12/2020|1.68|1.68|4250000000|4250000000|369.35000610352|1|2020-10-22|15/09/2020|0.0351|0.04|2450000000|2450000000|255.47999572754|1
2025-04-07 08:16:32|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|8046|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008046004|0||67.85B|67849999999.99999|105|3052918|-49.76|-214.5|101-105.5|126|646166000|1.5|328.13|32.28B|32280000000|0.32|5.5|5.24|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.18|12|180|83|39|4|36|0.001|1.5112|-0.0001|-0.3097|0.0028|23.95|2.2731|2025-07-31|15/06/2025||0.5364||8920000000|105|1|2025-05-01|15/03/2025||0.1485||8120000000|105|1|2025-02-27|15/12/2024|0.28|0.1286|7870000000|7910000000|141|1|2024-11-05|15/09/2024|0.09|0.8668|9190000000|9390000000|124.5|1|2024-08-01|15/06/2024|0.18|0.26|8120000000|8120000000|166|1|2024-05-03|15/03/2024|-0.24|-0.24|7100000000|7100000000|182.5|1|2024-02-29|15/12/2023|1.3|1.3|9310000000|9310000000|210.5|1|2023-11-07|15/09/2023|1.66|1.69|10230000000|10210000000|237|1|2023-08-29|15/06/2023|2.43|2.43|10130000000|10130000000|236.5|1|2023-05-09|15/03/2023|3.6|3.6|12580000000|12580000000|281|1|2023-02-24|15/12/2022|7.97|7.97|17700000000|17700000000|243|1|2022-11-08|15/09/2022|8.54|8.54|17200000000|17200000000|214.5|1|2022-08-12|15/06/2022|7.53|7.45|15190000000|15190000000|254|1|2022-05-12|15/03/2022|6.01|6.01|14560000000|14560000000|391|1|2022-03-25|15/12/2021|5.5|5.5|14770000000|14770000000|508|1|2021-10-29|15/09/2021|4.82|4.82|14110000000|14110000000|465.5|1|2021-08-24|15/06/2021|3.6|3.6|12490000000|12480000000|387|1|2021-04-28|15/03/2021|2.45|2.45|10860000000|10860000000|307.5|1|2021-03-03|15/12/2020|2.05|2|10990000000|10990000000|291|1|2020-10-30|15/09/2020|1.61|1.61|10510000000|10510000000|114.5|1
2025-04-07 08:16:41|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0043|-0.0262|-0.0124|0.097|0.0249|27.278|0|2025-08-07|15/06/2025||6.65||10470000000|439|1|2025-05-01|15/03/2025||5.83||9400000000|439|1|2025-02-27|15/12/2024|6.22|6.62|9570000000|10230000000|550|1|2024-11-07|15/09/2024|6.47|6.48|10030000000|10030000000|532|1|2024-08-08|15/06/2024|6.32|6.31|9590000000|9590000000|506|1|2024-05-02|15/03/2024|5.19|5.15|7630000000|7640000000|515|1|2024-02-29|15/12/2023|5.1|5.17|8500000000|8500000000|536|1|2023-11-09|15/09/2023|5.68|5.68|7970000000|7970000000|583|1|2023-08-09|15/06/2023|5.07|5.07|7820000000|7820000000|551|1|2023-05-04|15/03/2023|3.01|3.01|6500000000|6500000000|500|1|2023-03-21|15/12/2022|2.89|2.89|7630000000|7630000000|455.5|1|2022-11-11|15/09/2022|7.91|7.91|10710000000|10710000000|428|1|2022-08-09|15/06/2022|7.43|7.43|11220000000|11220000000|441|1|2022-05-12|15/03/2022|6.53|6.53|10180000000|10180000000|505|1|2022-03-22|15/12/2021|4.75|4.75|9850000000|9850000000|468.5|1|2021-11-05|15/09/2021|3.51|3.51|8060000000|8060000000|598|1|2021-08-10|15/06/2021|5.56|5.55|9790000000|9790000000|599|1|2021-06-02|15/03/2021|4.95|4.96|8220000000|8220000000|635|1|2021-03-15|15/12/2020|5.81|5.81|9330000000|9330000000|480|1|2020-11-06|15/09/2020|4.57|4.57|7380000000|7370000000|392.5|1
2025-04-07 08:16:50|09501|103341|/equities/catcher-tech|MSCI_EEM|2474|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002474004|4975|Catcher Technology Co Ltd|142.04B|142040000000|220|2562921|4.02|-246.5|213.5-222.5|209.5|645619068|0.4|11.34|18.08B|18080000000|19.4|12.5|5.68|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|207.5|5|230|185|45|4|42|0.0105|0.0313|-0.0018|0.5981|0.0204|15.349|3.4821|2025-08-06|15/06/2025||4.01||4540000000|220|1|2025-05-08|15/03/2025||3.91||4040000000|220|1|2025-02-24|15/12/2024|5.05|4.44|4260000000|4320000000|204|1|2024-11-06|15/09/2024|2.1|4.51|5120000000|5400000000|236.5|1|2024-08-08|15/06/2024|5.05|5.05|4670000000|4670000000|222|1|2024-05-10|15/03/2024|6.7|5.74|3660000000|3670000000|218.5|1|2024-02-22|15/12/2023|-1.02|-1|3310000000|3310000000|199|1|2023-11-10|15/09/2023|6.59|6.52|4330000000|4330000000|183.5|1|2023-08-07|15/06/2023|6.59|6.53|6890000000|6890000000|174|1|2023-05-04|15/03/2023|1.23|1.22|3540000000|3540000000|182|1|2023-03-08|15/12/2022|0.42|0.41|6650000000|6650000000|187|1|2022-11-08|15/09/2022|7.04|7.03|8680000000|8680000000|173.5|1|2022-08-08|15/06/2022|4.86|4.84|5280000000|5280000000|170.5|1|2022-05-05|15/03/2022|2.81|2.81|7220000000|7220000000|148|1|2022-03-09|15/12/2021|4.45|4.45|8200000000|8200000000|142|1|2021-11-11|15/09/2021|2.64|2.64|9870000000|9870000000|163|1|2021-08-06|15/06/2021|0.89|0.89|10400000000|10400000000|187.5|1|2021-05-06|15/03/2021|3.3|3.3|12630000000|12630000000|191.5|1|2021-03-19|15/12/2020|18.16|18.73|18680000000|18680000000|203|1|2020-11-05|15/09/2020|0.75|0.75|23670000000|23670000000|183.5|1
2025-04-07 08:16:59|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|0151|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG9431R1039|38866|Want Want China|55.00B|55000000000|4.67|6605808|5.32|-5.77|4.62-4.82|4.97|11803071135|0.33|12.55|23.19B|23190000000|0.35|0.26|5.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|4.95|17|6.18|3.16|28|2|10|-0.0215|0.1595|-0.1223|-0.022|0.6562|20.7433|6.423|2025-02-18|15/12/2024|||||4.6300001144409|1|2024-11-25|15/09/2024||0.15||11444000000|4.5500001907349|1|2024-08-28|15/06/2024|||||4.789999961853|1|2024-06-25|15/03/2024||0.18||12691000000|4.1799998283386|1|2024-02-20|15/12/2023|||||4.3899998664856|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1|2023-08-30|15/06/2023|||||5.2199997901917|1|2023-06-27|15/03/2023||0.18||12858000000|5.1500000953674|1|2023-02-21|15/12/2022|||||5.1100001335144|1|2022-11-29|15/09/2022|||||5.1399998664856|1|2022-08-31|15/06/2022|||||5.5100002288818|1|2022-06-28|15/03/2022||0.18||12838000000|7.2218489646912|1|2022-02-22|15/12/2021|||||7.8699998855591|1|2021-11-30|15/09/2021||0.14||10098000000|6.5|1|2021-09-01|15/06/2021|||||5.289999961853|1|2021-06-22|15/03/2021||0.18||11606000000|5.9400000572205|1|2021-02-23|15/12/2020|||||5.8800001144409|1|2018-11-26|15/09/2017|0.16||13590000000||5.6799998283386|1|2018-06-22|15/03/2018|0.15|0.16|11270000000|11349000000|7.2199997901917|1|2018-03-12|15/12/2017||||5740000000|6.1900000572205|1
2025-04-07 08:17:08|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|0322|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG8878S1030|64802||69.87B|69870000000|12.32|10898989|57.08|-13.5|11.9-12.88|12.56|5634436360|0.12|17.73|80.65B|80650000000|0.66|0.66|5.1|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12.92|23|15.24|9.43|31|2|30|-0.0158|0.5101|-0.0981|0.2185|0.4716|19.2791|5.6487|2023-03-27|15/12/2022||0.27||41575000000|13.491111755371|1|2022-08-22|15/06/2022||0.18||37994000000|11.55717754364|1|2022-03-28|15/12/2021||0.31||42967000000|13.819999694824|1|2021-08-23|15/06/2021||0.37||34579000000|13.039999961853|1|2021-03-22|15/12/2020||0.28||34141000000|15.300000190735|1|2020-08-24|15/06/2020||0.32||31526000000|13.260000228882|1|2020-03-23|15/12/2019||0.22||31137000000|12.344361305237|1|2019-08-26|15/06/2019||0.24||31597000000|12.461368560791|1|2019-05-27|15/03/2019||0.14||15848000000|12.060334205627|1|2019-03-25|15/12/2018|-0.08|0.20||30968000000|11.047342300415|1|2018-11-26|15/09/2018|0.31|0.25||19569000000|12.130000114441|1|2018-08-27|15/06/2018|0.12|0.08||30222000000|15.739999771118|1|2018-05-28|15/03/2018|0.15|0.11|15040000000|15098000000|16.170000076294|1|2018-03-20|15/12/2017|-0.03|-0.10|10700000000|30455000000|15.069999694824|1|2017-11-13|15/09/2017|0.27|0.14|19690000000|18850000000|12.109999656677|1|2017-08-21|15/06/2017|0.06|0.07|14370000000|28883000000|11.119999885559|1|2017-05-22|15/03/2017|0.08|0.10|14200000000|2040000000|9.8199996948242|1|2017-03-27|15/12/2016|-0.05|0.07|10020000000|9850000000|9.25|1|2016-11-28|15/09/2016|0.20|0.14|17940000000|17808000000|9.1400003433228|1|2016-08-29|15/06/2016|0.02|0.07|14240000000|14763000000|8.0100002288818|1
2025-04-07 08:17:18|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|OTEr|EUR|Technology|Telecommunications Services|Greece|GRS260333000|9832|Hellenic Telecommunications Organization SA|5.90B|5900000000|14.57|325235|9.6|-16.12|14.26-14.71|15.3|404732336|0.52|13.24|3.59B|3590000000|1.16|0.72|4.72|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|17.79|12|20.3|15.1|46|4|44|-0.0008|-0.1705|-0.0124|-0.442|0.0222|12.9323|1.3257|2025-05-14|15/03/2025|||||14.569999694824|1|2025-02-26|15/12/2024|-1.17|0.34|905300000|928300000|14.760000228882|1|2024-11-14|15/09/2024|0.3952|0.3766|897200000|908220000|15.229999542236|1|2024-08-07|15/06/2024|0.3364|0.3|910700000|890590000|14.800000190735|1|2024-05-14|15/03/2024|0.3427|0.34|877600000|877600000|14.090000152588|1|2024-02-22|15/12/2023|0.3376|0.34|930200000|930200000|13.89999961853|1|2023-11-09|15/09/2023|0.3645|0.36|881000000|881000000|13.609999656677|1|2023-08-03|15/06/2023|0.3194|0.32|854100000|854100000|14.310000419617|1|2023-05-05|15/03/2023|0.3169|0.32|803600000|803600000|13.319999694824|1|2023-02-23|15/12/2022|0.2766|0.28|885400000|885400000|15.199999809265|1|2022-11-10|15/09/2022|0.3717|0.37|904800000|904800000|15.949999809265|1|2022-08-04|15/06/2022|0.3006|0.3|849600000|849600000|16.610000610352|1|2022-05-12|15/03/2022|0.2911|0.29|825300000|825300000|17.920000076294|1|2022-02-24|15/12/2021|0.2218|0.22|891500000|891500000|18.180000305176|1|2021-11-12|15/09/2021|0.3536|0.35|861400000|861400000|15.449999809265|1|2021-08-05|15/06/2021|0.1653|0.17|827500000|827500000|15.39999961853|1|2021-05-12|15/03/2021|0.2211|0.22|787900000|787900000|14.460000038147|1|2021-02-26|15/12/2020|0.1863|0.19|849100000|849100000|12.439999580383|1|2020-11-12|15/09/2020|0.3205|0.32|1000000000|1000000000|12.35000038147|1|2020-08-06|15/06/2020|0.2532|0.25|918200000|918200000|12.64999961853|1
2025-04-07 08:17:31|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|DQ|USD|Energy|Renewable Energy|United States|US23703Q2030|5765|Daqo New Energy Corp ADR|1.02B|1020000000|15.51|839237|-42.64|-30.85|15-15.8|16.62|66007451|0.41|-3.88|1.03B|1030000000|-5.22|||2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.12|9|35.54|18|45|4|40|0.0178|0.3763|-0.0197|-0.2244|0.1032|4.2518|1.6825|2025-07-31|15/06/2025||-0.48||203220000|15.510000228882|1|2025-05-21|15/03/2025||-0.73||159620000|15.510000228882|1|2025-02-27|15/12/2024|-2.56|-0.86|195400000|181590000|21.889999389648|1|2024-10-30|15/09/2024|-0.59|-0.7|198500000|271620000|22.510000228882|1|2024-08-26|15/06/2024|-1.5|-0.54|219900000|337130000|15.199999809265|1|2024-04-29|15/03/2024|0.55|0.69|415300000|498700000|23.739999771118|1|2024-02-28|15/12/2023|0.94|0.84|477100000|529400000|19.489999771118|1|2023-10-30|15/09/2023|0.59|1.7|484800000|672300000|23.329999923706|1|2023-08-03|15/06/2023|1.75|5.39|636700000|1080000000|36.049999237061|1|2023-04-27|15/03/2023|3.96|4.65|709800000|929110000|42.330001831055|1|2023-02-28|15/12/2022|5.17|7.41|864300000|1080000000|44.979999542236|1|2022-10-27|15/09/2022|4.18|4.18|1220000000|1220000000|50.729999542236|1|2022-08-03|15/06/2022|8.18|8.18|1240000000|1240000000|61.659999847412|1|2022-04-21|15/03/2022|6.99|6.99|1280000000|1280000000|44.409999847412|1|2022-02-28|15/12/2021|1.94|1.94|395550000|395550000|42.919998168945|1|2021-10-28|15/09/2021|3.81|2.35|585780000|541340000|76.220001220703|1|2021-08-18|15/06/2021|3.03|2.83|441370000|407000000|48.720001220703|1|2021-05-18|15/03/2021|1.08|1.26|256100000|297970000|71.23999786377|1|2021-03-09|15/12/2020|0.96|1.08|247730000|236120000|72.040000915527|1|2020-11-23|15/09/2020|0.27|0.351|125530000|139130000|41.709999084473|1
2025-04-07 08:17:42|09506|103731|/equities/formosa-petro|MSCI_EEM|6505|TWD|Energy|Oil \u0026 Gas|Taiwan|TW0006505001|6189||359.13B|359130000000|37.7|9800078|-47.86|-74.2|37-37.9|38.2|9525960000|0.38|59.84|663.82B|663820000000|0.63|2|5.31|2025-05-02 00:00:00|2025-05-02|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|43.5|9|74|33|44|4|42|-0.0047|0.0517|0.0114|-0.3435|-0.012|13.6269|1.3671|2025-05-02|15/03/2025||0.2207||152940000000|37.700000762939|1|2025-02-27|15/12/2024|0.2018|0.25|148820000000|157380000000|39.299999237061|1|2024-11-05|15/09/2024|-0.32|0.31|173190000000|174030000000|48.5|1|2024-08-06|15/06/2024|0.2868|0.3933|170620000000|182210000000|62.200000762939|1|2024-05-03|15/03/2024|0.53|0.54|171200000000|171200000000|71.599998474121|1|2024-02-29|15/12/2023|0.15|0.15|175880000000|175880000000|71.699996948242|1|2023-11-02|15/09/2023|1.8|1.8|192660000000|190700000000|79|1|2023-08-08|15/06/2023|-0.1258|-0.18|159400000000|157240000000|81.099998474121|1|2023-05-05|15/03/2023|0.47|0.47|184640000000|186660000000|85.300003051758|1|2023-03-10|15/12/2022|-1.04|-0.97|194150000000|190490000000|84.5|1|2022-11-11|15/09/2022|-0.643|-0.66|225060000000|220950000000|82.5|1|2022-08-09|15/06/2022|1.78|1.78|239290000000|239290000000|82.800003051758|1|2022-05-06|15/03/2022|1.43|1.43|185550000000|185550000000|91.900001525879|1|2022-03-10|15/12/2021|0.8|0.91|180790000000|178730000000|100|1|2021-11-16|15/09/2021|1.08|1.17|164010000000|165090000000|103|1|2021-09-09|15/06/2021|1.43|1.51|144970000000|149170000000|95.699996948242|1|2021-05-11|15/03/2021|1.88|1.79|130300000000|127820000000|107.5|1|2021-03-03|15/12/2020|1.07|1.16|103870000000|105040000000|97|1|2020-11-06|15/09/2020|1.66|1.42|93950000000|106300000000|81.199996948242|1|2020-08-05|15/06/2020|-0.91|-0.58|79930000000|86210000000|81|1
2025-04-07 08:17:52|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|ICT|PHP|Industrials|Transport Infrastructure|Philippines|PHY411571011|11773||640.49B|640490000000|320|1672690|3.31|-446|311-321|336.8|2025583712|1.08|13.41|2.74B|2740000000|0.41|14.16|4.2|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|7.865|12|8.721|7.081|41|4|38|0.0081|24.8401|0.0072|1.7069|0.0286|834.8788|174.7003|2025-07-31|15/06/2025||0.1057||700270000|320|1|2025-05-12|15/03/2025||0.0985||669820000|320|1|2025-03-06|15/12/2024|0.1|0.0985|726200000|779840000|337|1|2024-11-05|15/09/2024|0.0998|0.0948|703500000|711020000|405|1|2024-08-12|15/06/2024|0.1|0.08|714000000|573840000|357.79998779297|1|2024-05-06|15/03/2024|0.0848|0.08|637850000|633710000|342|1|2024-03-01|15/12/2023|0.01|0.01|628250000|628250000|287.49099731445|1|2023-11-08|15/09/2023|0.08|0.08|595000000|598160000|208.90299987793|1|2023-08-14|15/06/2023|0.07|0.07|593000000|601450000|203.13400268555|1|2023-05-08|15/03/2023|0.0736|0.07|572300000|579330000|211.88800048828|1|2023-03-06|15/12/2022|0.0713|0.07|603400000|603400000|197.52200317383|1|2022-11-09|15/09/2022|0.0735|0.08|576850000|576850000|184.48599243164|1|2022-08-09|15/06/2022|0.0625|0.07|544100000|553600000|181.72099304199|1|2022-05-12|15/03/2022|0.0598|0.06|545000000|545000000|218|1|2022-03-10|15/12/2021|0.0523|0.05|509900000|509900000|225|1|2021-11-04|15/09/2021|0.0464|0.05|482200000|482200000|178|1|2021-08-05|15/06/2021|0.0414|0.04|447000000|447010000|174.80000305176|1|2021-05-06|15/03/2021|0.0358|0.04|435600000|435700000|128.5|1|2021-03-04|15/12/2020|0.0057|0.01|401900000|401750000|120.80000305176|1|2020-11-10|15/09/2020|1.30|0.02||379000000|125|1
2025-04-07 08:18:00|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|PTTGC_n|THB|Basic Materials|Chemicals|Thailand|TH1074010R12|11518|PTT Global Chemical PCL DRC|71.24B|71240000000|15.8|23005483|-60.25|-41.25|15.8-17.6|17.8|4508849117|1.38|-2.61|608.55B|608550000000|-6.62|0.5|3.16|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.37|20|39|15|36|4|33|0.0053|0.1059|0.005|-3.396|0.021|26.9988|0.5364|2025-08-06|15/06/2025||0.39|||15.800000190735|1|2025-05-09|15/03/2025||0.37|||15.800000190735|1|2025-02-17|15/12/2024|-2.6|-0.7061|133290000000|136060000000|19.39999961853|1|2024-11-06|15/09/2024|-4.28|-1.92|150630000000|156670000000|26.5|1|2024-08-07|15/06/2024|0.41|0.3492|168380000000|168120000000|24.10000038147|1|2024-05-13|15/03/2024|-0.13|-0.13|156240000000|156030000000|35.75|1|2024-02-12|15/12/2023|1.13|1.13|163860000000|167590000000|35.5|1|2023-11-08|15/09/2023|0.32|0.32|161680000000|161580000000|37|1|2023-08-09|15/06/2023|-1.24|-1.24|147950000000|145010000000|39|1|2023-05-12|15/03/2023|0.02|0.02|148150000000|148150000000|41.25|1|2023-02-13|15/12/2022|-0.21|-0.21|126440000000|126110000000|50.5|1|2022-11-09|15/09/2022|-2.97|-2.98|183140000000|182540000000|48.25|1|2022-08-10|15/06/2022|0.31|0.32|197600000000|196490000000|46.5|1|2022-05-13|15/03/2022|0.93|0.93|176770000000|176520000000|44.75|1|2022-02-14|15/12/2021|0.72|0.79|140460000000|140140000000|57.75|1|2021-11-10|15/09/2021|1.55|1.55|113190000000|113040000000|62|1|2021-08-09|15/06/2021|5.55|3.64|112630000000|107720000000|57.25|1|2021-05-12|15/03/2021|2.16|1.95|102680000000|102560000000|68.5|1|2021-02-15|15/12/2020|1.42|1.41|88360000000|88160000000|63.25|1|2020-11-04|15/09/2020|0.2|0.2082|77150000000|77030000000|41.75|1
2025-04-07 08:18:11|09509|100143|/equities/kingsoft|MSCI_EEM|3888|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG5264Y1089|8047|Kingsoft Corp Ltd|47.13B|47130000000|35.55|12608629|59.16|-47.5|35.45-36.9|38.25|1325681194|0.45|28.98|10.32B|10320000000|1.16|0.15|0.4|2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|42.75|16|53.9|31.71|45|4|43|0.0053|-0.3257|-0.0141|1.4425|0.0489|55.7827|5.3758|2025-05-27|15/03/2025||0.25||2580000000|35.549999237061|1|2025-03-19|15/12/2024|0.345|0.3|2790000000|2700000000|42.25|1|2024-11-19|15/09/2024|0.29|0.24|2910000000|2640000000|28.75|1|2024-08-19|15/06/2024|0.28|0.27|2470000000|2490000000|20.64999961853|1|2024-05-22|15/03/2024|0.21|0.21|2140000000|2140000000|25.64999961853|1|2024-03-20|15/12/2023|0.15|0.15|2310000000|2310000000|22.549999237061|1|2023-11-21|15/09/2023|0.02|0.02|2060000000|2060000000|30.950000762939|1|2023-08-22|15/06/2023|0.04|0.04|2190000000|2190000000|29.200000762939|1|2023-05-23|15/03/2023|0.14|0.14|1970000000|1970000000|30.35000038147|1|2023-03-21|15/12/2022|0.03|0.03|2110000000|2110000000|30.14999961853|1|2022-11-15|15/09/2022|-4.44|-4.44|1840000000|1840000000|25.299999237061|1|2022-08-23|15/06/2022|-0.11|-0.11|1830000000|1830000000|24.35000038147|1|2022-05-24|15/03/2022|0.07|0.07|1850000000|1850000000|25.450000762939|1|2022-03-23|15/12/2021|-0.25|-0.25|1820000000|1820000000|26.14999961853|1|2021-11-16|15/09/2021|0.41|0.41|1510000000|1510000000|35.200000762939|1|2021-08-24|15/06/2021|0.03|0.03|1480000000|1480000000|37.299999237061|1|2021-05-25|15/03/2021|0.08|0.08|1560000000|1560000000|57.049999237061|1|2021-03-23|15/12/2020|0.2994|0.3|1610000000|1610000000|51.099998474121|1|2020-11-17|15/09/2020|0.57|0.24||1400000000|43.5|1|2020-08-18|15/06/2020|0.00|6.67||1420000000|37.799999237061|1
2025-04-07 08:18:20|09510|943516|/equities/china-vanke|MSCI_EEM|2202|HKD|Real Estate|Real Estate Operations|Hong Kong|CNE100001SR9|127638|China Vanke Co Ltd|60.12B|60120000000|5.12|67262478|33.26|-14.08|4.97-5.47|5.56|11857753479|0.86|-1.58|343.18B|343180000000|-4.17|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.57|16|9.91|2.25|42|4|40|-0.0097|0.8338|0.0231|2.4672|0.4797|13.8139|1.0295|2025-05-05|15/03/2025||-0.0224||49170000000|5.1199998855591|1|2025-03-31|15/12/2024|-2.83|-0.1077|131980000000|117720000000|5.7199997901917|1|2024-10-30|15/09/2024|-0.7328|-0.053|84260000000|52480000000|7.2600002288818|1|2024-08-30|15/06/2024|-0.8772|0.15|89360000000|132310000000|3.7400000095367|1|2024-04-29|15/03/2024|-0.0329|-0.03|66520000000|66520000000|4.1599998474121|1|2024-03-28|15/12/2023|-0.1299|0.11|190550000000|190550000000|5.3499999046326|1|2023-10-27|15/09/2023|0.3313|0.32|95560000000|95560000000|7.4499998092651|1|2023-08-30|15/06/2023|0.7693|0.77|142570000000|142570000000|9.6099996566772|1|2023-04-28|15/03/2023|0.1417|0.14|77580000000|77580000000|12.079999923706|1|2023-03-30|15/12/2022|0.6568|0.66|191460000000|191460000000|12.680000305176|1|2022-10-28|15/09/2022|0.4494|0.45|140630000000|140630000000|11.939999580383|1|2022-08-30|15/06/2022|1.06|1.01|165920000000|165920000000|14.359999656677|1|2022-04-28|15/03/2022|0.1464|0.15|74650000000|74650000000|17.760000228882|1|2022-03-29|15/12/2021|0.6173|0.62|224990000000|224990000000|16.879999160767|1|2021-10-28|15/09/2021|0.5908|0.59|126880000000|126880000000|20.10000038147|1|2021-08-29|15/06/2021|1.01|1.01|126290000000|126720000000|22.299999237061|1|2021-04-22|15/03/2021|0.1329|0.13|74410000000|74410000000|27.75|1|2021-03-30|15/12/2020|2.21|2.21|213240000000|213240000000|31.89999961853|1|2020-10-29|15/09/2020|0.7292|0.73|110120000000|110120000000|23.89999961853|1|2020-08-27|15/06/2020|1.09|1.09|112790000000|112790000000|25.39999961853|1
2025-04-07 08:18:26|09511|49994|/equities/weigao-group|MSCI_EEM|1066|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|CNE100000171|12719|Shandong Weigao Group Medical Polymer Co Ltd|24.85B|24850000000|5.39|10973366|34.81|-6.54|5.24-5.8|6.16|4568546324|0.55|11.06|13.09B|13090000000|0.46|0.23|3.83|0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|neutral|strong_buy|strong_buy|neutral|buy|neutral|6.06|9|7.47|4.85|34|2|13|-0.0103|-0.0725|0.4202|-0.0248|0.0616|41.6222|7.5569|2024-11-20|15/09/2024|||||4.5199999809265|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1|2024-05-15|15/03/2024|||||5.3699998855591|1|2024-03-26|15/12/2023||0.29||6784000000|4.8400001525879|1|2023-11-22|15/09/2023|||||7.4800000190735|1|2023-08-29|15/06/2023||0.34||7915000000|7.9699997901917|1|2023-05-17|15/03/2023|||||12.739999771118|1|2023-03-30|15/12/2022||0.28||8157000000|12.5|1|2022-11-16|15/09/2022|||||11.479999542236|1|2022-08-22|15/06/2022||0.29||7176000000|9.6999998092651|1|2022-05-11|15/03/2022|||||7.7300000190735|1|2022-03-29|15/12/2021||0.31||7434000000|8.9499998092651|1|2021-11-17|15/09/2021|||||12.140000343323|1|2021-08-27|15/06/2021||0.23||6281000000|13.359999656677|1|2021-05-12|15/03/2021|||||17.440000534058|1|2021-03-30|15/12/2020||0.30||6469000000|13.800000190735|1|2020-08-26|15/06/2020||0.26||5607000000|18.139999389648|1|2020-03-30|15/12/2019||0.25||5484000000|9.2799997329712|1|2019-08-28|15/06/2019|||||7.539999961853|1|2019-03-27|15/12/2018|||||7.4099998474121|1
2025-04-07 08:18:35|09512|49970|/equities/guangdong-inv|MSCI_EEM|0270|HKD|Utilities|Water \u0026 Related Utilities|Hong Kong|HK0270001396|10759|Guangdong Investment Ltd|37.46B|37460000000|5.71|21444958|80.62|-6.82|5.66-5.85|5.81|6537821440|0.51|9.19|||0.63|0.37|6.09|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|7.25|7|7.8|6.5|41|4|38|0.001|-1.0071|-0.0187|0.0407|0.112|6.4135|4.7696|2025-04-24|15/03/2025||0.2179|||5.710000038147|1|2025-03-24|15/12/2024|-0.07|0.07|||6.1399998664856|1|2024-10-29|15/09/2024|0.1783|0.11|||5.1316242218018|1|2024-08-28|15/06/2024|0.17|0.19|||4.022084236145|1|2024-04-25|15/03/2024|0.19|0.19|6390000000||3.4772200584412|1|2024-03-25|15/12/2023|0.1|0.1|||4.6462001800537|1|2023-10-26|15/09/2023|0.2|0.2|||5.5675148963928|1|2023-08-29|15/06/2023|0.19|0.19|||6.0133118629456|1|2023-04-27|15/03/2023|||5330000000|5330000000|7.7073431015015|1|2023-03-30|15/12/2022|0.28|-0.01|11280000000||7.717248916626|1|2022-10-28|15/09/2022||0.33|||6.2600002288818|1|2022-08-30|15/06/2022|0.23|0.23|11910000000||7.2399997711182|1|2022-04-28|15/03/2022|0.23|0.23|5510000000|5510000000|9.8800001144409|1|2022-03-29|15/12/2021|0.00|0.05|16060000000||10.680000305176|1|2021-10-29|15/09/2021|0.3|0.26|||9.6199998855591|1|2021-08-30|15/06/2021|0.21|0.23|13650000000||10.760000228882|1|2021-04-28|15/03/2021|0.21|0.2|6340000000|6343000000|11.840000152588|1|2021-03-26|15/12/2020|0.1|0.17|13690000000|9754000000|13.979999542236|1|2020-10-29|15/09/2020|0.23|0.22|6610000000||11.220000267029|1|2020-08-25|15/06/2020|0.23|0.23|6070000000||12.819999694824|1
2025-04-07 08:18:43|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|40|0.0073|0|-0.0066|0.86|0.0237|351.3392|0|2025-05-12|15/03/2025|||||229|1|2025-03-31|15/12/2024|||||252|1|2024-11-12|15/09/2024|||||281|1|2024-08-12|15/06/2024|||||263|1|2024-05-15|15/03/2024|||||319|1|2024-04-01|15/12/2023|||||363.89868164062|1|2023-11-14|15/09/2023|||336000000|336000000|292.67691040039|1|2023-08-14|15/06/2023|||328000000|328000000|351.65744018555|1|2023-05-15|15/03/2023|0.01||321000000|320500000|344.98040771484|1|2023-03-14|15/12/2022|0.01||336500000|322000000|328.84420776367|1|2022-11-10|15/09/2022|||256000000|256000000|453.48229980469|1|2022-08-08|15/06/2022|0.01||140000000|140000000|0.88999998569489|1|2022-05-18|15/03/2022|0.01||132100000||0.9375|1|2022-03-24|15/12/2021|0.00||141500000|141500000|0.90083301067352|1|2021-11-11|15/09/2021|0.44||124000000|124000000|0.84500002861023|1|2021-08-15|15/06/2021|0.02||112000000|112000000|0.83833301067352|1|2021-05-24|15/03/2021|0.01||106000000|106000000|0.79393899440765|1|2021-03-15|15/12/2020|0.01||452700000|452700000|0.51287800073624|1|2020-11-08|15/09/2020|0.01||403000000|403000000|0.5|1|2020-08-16|15/06/2020|0.01||387400000|387000000|0.48560601472855|1
2025-04-07 08:18:51|09514|37875|/equities/lpp|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||55|4|52|0.0024|0.0391|0.0358|-1.0391|0.0749|13.6388|0|2025-06-11|15/04/2025||166.56||5210000000|14615|1|2025-04-24|15/01/2025||229.46||5790000000|14615|1|2024-12-11|15/10/2024|310.9|289.22|5210000000|5200000000|16820|1|2024-09-24|15/07/2024|238.77|322.09|5010000000|5170000000|14350|1|2024-06-12|15/04/2024|148.77|148.77|4310000000|4310000000|17340|1|2024-03-25|15/01/2024|251.19|257.34|4840000000|4820000000|13880|1|2023-11-21|15/12/2023|282.04|276.14|4350000000|4580000000|14880|1|2023-09-22|15/07/2023|240.74|240.74|4580000000|4580000000|13090|1|2023-06-14|15/04/2023|59.1|59.1|3640000000|3640000000|13900|1|2023-04-27|15/01/2023|203.26|203.26|4190000000|4190000000|10000|1|2022-12-19|15/10/2022|60.22|60.22|3710000000|3710000000|9885|1|2022-10-06|15/07/2022|164.24|202.37|4340000000|4340000000|8030|1|2022-06-15|15/04/2022|145.79|145.79|3030000000|3030000000|9645|1|2022-04-27|15/12/2021||243.81||2094000000|9920|1|2022-04-20|15/01/2022|169.39|169.39|4120000000|4120000000|11100|1|2021-12-16|15/09/2021||54.53||2788000000|17550|1|2021-12-16|15/10/2021|178.86|170.56|3630000000|3630000000|17550|1|2021-10-14|15/06/2021||-109.06||2129000000|13950|1|2021-10-05|15/07/2021|240.67|240.67|3640000000|3640000000|14050|1|2021-06-24|15/03/2021||-134.53||2027000000|11550|1
2025-04-07 08:19:00|09515|1012156|/equities/win-semiconductors|MSCI_EEM|3105|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003105003|2910|WIN Semiconductors|43.24B|43240000000|102|1530029|-30.85|-183|98.5-102.5|98.5|423940384|1.7|56.35|17.46B|17460000000|1.81|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113.32|16|160|77|36|4|33|-0.0056|0.2623|0.0016|0.3265|0.0143|24.4467|4.5142|2025-08-05|15/06/2025||0.6235||4300000000|102|1|2025-04-24|15/03/2025||-0.0474||3530000000|102|1|2025-02-06|15/12/2024|-0.83|-0.0834|3710000000|3730000000|101|1|2024-10-25|15/09/2024|0.54|0.5876|4350000000|4380000000|129.5|1|2024-08-09|15/06/2024|1.14|1.14|4960000000|4960000000|121.5|1|2024-04-26|15/03/2024|0.96|0.96|4440000000|4440000000|143|1|2024-02-08|15/12/2023|0.91|0.91|4870000000|4870000000|159.5|1|2023-10-26|15/09/2023|0.08|0.08|4170000000|4170000000|127.5|1|2023-07-26|15/06/2023|-0.23|-0.24|3940000000|3940000000|168|1|2023-04-27|15/03/2023|-0.95|-0.96|2860000000|2860000000|160|1|2023-02-09|15/12/2022|-0.2185|-0.24|3530000000|3530000000|175.5|1|2022-11-01|15/09/2022|0.83|0.82|3910000000|3910000000|122|1|2022-08-02|15/06/2022|1.52|1.51|5300000000|5300000000|158.5|1|2022-04-28|15/03/2022|2.08|2.07|5600000000|5600000000|214|1|2022-02-10|15/12/2021|4.19|4.13|7220000000|7220000000|344|1|2021-10-26|15/09/2021|3.67|3.62|6760000000|6760000000|300|1|2021-08-03|15/06/2021|2.32|2.29|6200000000|6190000000|338.5|1|2021-04-29|15/03/2021|2.72|2.66|6010000000|6010000000|365|1|2021-02-11|15/12/2020|3.06|3.05|6860000000|6860000000|370.5|1|2020-10-20|15/09/2020|4.68|4.62|6570000000|6550000000|310|1
2025-04-07 08:19:10|09516|49993|/equities/citic-bank|MSCI_EEM|0998|HKD|Financials|Banking Services|Hong Kong|CNE1000001Q4|65466|China Citic Bank Corp Ltd|399.82B|399820000000|5.53|36403350|48.55|-6.37|5.52-5.87|6.19|55645162264|0.29|5.57|309.79B|309790000000|1.22|0.38|6.2|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|5.83|12|7.57|3.52|45|4|43|-0.0041|0.0069|0.1499|0.0582|0.0615|4.3134|1.1481|2025-04-24|15/03/2025|||||5.5300002098083|1|2025-01-13|15/12/2024|0.27|0.27|51400000000||5.210000038147|1|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|4.9800000190735|1|2024-08-28|15/06/2024|0.34|0.31|||4.9499998092651|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|4.3899998664856|1|2024-01-29|15/12/2023|0.27|0.27|50730000000|50730000000|3.8199999332428|1|2023-10-26|15/09/2023|0.25|0.25|||3.5299999713898|1|2023-08-24|15/06/2023|0.39|0.39|54600000000|54600000000|3.4300000667572|1|2023-04-28|15/03/2023|0.35|0.35|51250000000|51250000000|4.2300000190735|1|2023-03-23|15/12/2022|0.27|0.27|50930000000|50930000000|3.7599999904633|1|2022-10-26|15/09/2022|0.24|0.24|51970000000|51970000000|3.0499999523163|1|2022-08-25|15/06/2022|0.36|0.38|54300000000|54330000000|3.2599999904633|1|2022-04-29|15/03/2022|0.32|0.32|54030000000|54000000000|4.0100002288818|1|2022-03-24|15/12/2021|0.22|0.22|49280000000|49280000000|3.6900000572205|1|2021-10-28|15/09/2021|0.21|0.25|49620000000|53000000000|3.4800000190735|1|2021-08-25|15/06/2021|0.28|0.25|53700000000||3.5499999523163|1|2021-04-29|15/03/2021|0.29|0.24|51920000000|58300000000|4.1100001335144|1|2021-03-25|15/12/2020|0.195|0.18|45720000000||3.8399999141693|1|2020-10-29|15/09/2020|0.22|0.25|||3.2300000190735|1|2020-08-27|15/06/2020|0.31|0.31|||3.3800001144409|1
2025-04-07 08:19:19|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|BIC_p1|COP|Financials|Banking Services|Colombia|COB07PA00086|34114|Bancolombia Pf|44.31T|44310000000000|43000|771442|25.73|-45900|42380-43860|34380|961827000|1.1|7.64|35.65T|35650000000000|6516.5|3900|9.07|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|39850.7|6|44000|30604|45|4|42|-0.0044|-0.0383|0.1546|-0.1998|0.0456|6.9952|1.8038|2025-08-06|15/06/2025||1620.19||7053260000000|43000|1|2025-05-07|15/03/2025||1674.64||7017330000000|43000|1|2025-02-19|15/12/2024|1745|1460.85|6239510000000|7046670000000|42000|1|2024-11-07|15/09/2024|1560.77|1502.56|5456420000000|6974030000000|35900|1|2024-08-08|15/06/2024|1511.28|1457.03|6731910000000|6978250000000|32300|1|2024-05-09|15/03/2024|1729.49|1729.49|5558430000000|5558430000000|33320|1|2024-02-20|15/12/2023|1505.37|1505.37|5383410000000|5383410000000|29220|1|2023-11-08|15/09/2023|1550.96|1550.96|6814010000000|6814010000000|26900|1|2023-08-09|15/06/2023|1518.46|1518.46|7163660000000|7163660000000|29810|1|2023-05-15|15/03/2023|1784.91|1784.91|7465970000000|7465970000000|27830|1|2023-02-23|15/12/2022|1707.89|1707.89|6939000000000|6850370000000|31140|1|2022-11-10|15/09/2022|1693.9|1693.9|5996150000000|5907070000000|31900|1|2022-08-09|15/06/2022|1850.33|1850.33|5772110000000|5772110000000|33700|1|2022-05-11|15/03/2022|1800.59|1800.59|5334180000000|5334180000000|36900|1|2022-02-23|15/12/2021|1502.08|1502.08|4851420000000|4851420000000|33700|1|2021-11-03|15/09/2021|980.03|607.64|4410370000000|4369610000000|34050|1|2021-08-11|15/06/2021|1202.83|514.79|4050260000000|4085630000000|28300|1|2021-05-04|15/03/2021|587.84|252.9|4046300000000|4189000000000|27500|1|2021-02-24|15/12/2020|-276.8|131.92|3769000000000|3760890000000|32020|1|2020-11-12|15/09/2020|290.74|319.48|3860000000000|3515200000000|26670|1
2025-04-07 08:19:25|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0058|0.0258|-0.0101|-0.1892|0.0467|14.3252|0|2025-05-13|15/03/2025|||||9640|1|2025-02-28|15/12/2024|||221100000000||10770|1|2024-11-12|15/09/2024|||216700000000|216600000000|11000|1|2024-08-06|15/06/2024|||216300000000||9855|1|2024-05-14|15/03/2024|373|373|203400000000|203400000000|9650|1|2024-02-29|15/12/2023|197|197|203180000000|203180000000|9820|1|2023-11-08|15/09/2023|294|294|188540000000|188540000000|8725|1|2023-08-04|15/06/2023|155|155|203780000000|203780000000|8930|1|2023-05-12|15/03/2023|210|210|209650000000|209650000000|8300|1|2023-03-03|15/12/2022|-217||223980000000|223980000000|7620|1|2022-11-09|15/09/2022|442||217800000000|217800000000|8450|1|2022-08-02|15/06/2022|411|411|192920000000|192920000000|8100|1|2022-05-10|15/03/2022|199|199|168060000000|168060000000|6805|1|2022-02-28|15/12/2021|250|135.58|176300000000|176300000000|7080|1|2021-11-07|15/09/2021|198.71|198.71|157500000000|156530000000|8770|1|2021-08-20|15/06/2021|151|151|155910000000|155910000000|9070|1|2021-05-09|15/03/2021|145|145|140890000000|140890000000|8510|1|2021-02-27|15/12/2020|116|116|150390000000|150390000000|8570|1|2020-11-05|15/09/2020|121|121|137700000000|137700000000|6725|1|2020-08-02|15/06/2020|170|170|137270000000|137270000000|6775|1
2025-04-07 08:19:33|09519|103111|/equities/airtac|MSCI_EEM|1590|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|KYG014081064|0|Airtac International Group|180.00B|180000000000|900|968106|-20.35|-1245|854-905|831|199999998|1.02|23.61|30.66B|30660000000|38.12|17.97|2|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1098.32|19|1260|880|38|4|36|0.0037|-0.0034|-0.015|0.1215|0.0501|29.2125|6.4464|2025-04-23|15/03/2025||8.98||7610000000|900|1|2025-03-07|15/12/2024|9.01|18.3|7650000000|16320000000|936|1|2024-11-08|15/09/2024|8.66|8.62|7380000000|7380000000|940|1|2024-07-24|15/06/2024|11.31|11.31|8430000000|8430000000|970|1|2024-05-13|15/03/2024|9.15|9.09|7210000000|7290000000|1165|1|2024-03-15|15/12/2023|8.5|8.5|7360000000|7350000000|1045|1|2023-10-25|15/09/2023|9.7|9.7|7560000000|7560000000|1035|1|2023-08-13|15/06/2023|8.52|8.52|8000000000|8000000000|947|1|2023-04-26|15/03/2023|8.11|8.11|6910000000|6910000000|1080|1|2023-02-07|15/12/2022|6.71|6.71|6260000000|6270000000|1085|1|2022-10-25|15/09/2022|6.96|6.96|6080000000|6080000000|698|1|2022-08-02|15/06/2022|8.01|8.01|7220000000|7220000000|828|1|2022-04-26|15/03/2022|8.39|8.39|6510000000|6510000000|805|1|2022-02-20|15/12/2021|8.07|8.05|5770000000|5770000000|971|1|2021-11-04|15/09/2021|8.2|8.2|6660000000|6660000000|840|1|2021-07-04|15/06/2021|9.26|9.24|7040000000|7040000000|1160|1|2021-04-28|15/03/2021|7.66|7.57|5930000000|5930000000|1115|1|2021-03-07|15/12/2020|8.37|8.27|5390000000|5390000000|944|1|2020-10-28|15/09/2020|8.16|8.07|5220000000|5220000000|705|1|2020-08-12|15/06/2020|6.97|6.89|5340000000|5340000000|665|1
2025-04-07 08:19:43|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|JGS|PHP|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Philippines|PHY444251177|25979|JG Summit Holdings Inc|118.68B|118680000000|16|8479598|-51.99|-35.4|15.7-16|16.18|7520983658|0.95|5.33|379.7B|379700000000|2.98|0.42|2.6|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36.5|5|50.5|21|41|4|39|-0.0109|-0.1798|-0.014|-0.2334|0.0254|24.7671|1.6062|2025-05-08|15/03/2025|||||16|1|2025-03-27|15/12/2024|-0.2887|0.72|89090000000|100210000000|16.299999237061|1|2024-11-13|15/09/2024|0.404|0.647|84290000000|89470000000|23.200000762939|1|2024-08-12|15/06/2024|0.6211|0.71|85890000000|85780000000|25.200000762939|1|2024-05-08|15/03/2024|0.6801|0.68|82210000000|82210000000|31.60000038147|1|2024-03-27|15/12/2023|0.6209|0.79|90250000000|94140000000|35.950000762939|1|2023-11-14|15/09/2023|0.8596|0.86|83650000000|83650000000|38|1|2023-08-11|15/06/2023|0.8596|0.86|76750000000|77030000000|39.700000762939|1|2023-05-09|15/03/2023|0.61||82260000000||49.900001525879|1|2023-03-29|15/12/2022|1.3|1.3|92800000000|92800000000|50.799999237061|1|2022-11-11|15/09/2022|0.7244|0.72|73700000000|73700000000|43.599998474121|1|2022-08-11|15/06/2022|0.483|0.48|82590000000|82590000000|54.400001525879|1|2022-05-18|15/03/2022|-0.0916|-0.09|63860000000|65240000000|53|1|2022-04-12|15/12/2021|0.2693|0.4|58940000000|62700000000|55.799999237061|1|2021-11-12|15/09/2021|0.3091|0.31|72050000000|72050000000|59.049999237061|1|2021-08-12|15/06/2021|0.133|0.13|59170000000|59170000000|59|1|2021-05-14|15/03/2021|0.0412|0.04|67640000000||50.299999237061|1|2021-04-21|15/12/2020|-0.2995|0.11|54340000000|54340000000|58.400001525879|1|2020-11-13|15/09/2020|0.527|0.53|50740000000||72|1|2020-08-13|15/06/2020|0.3012|0.3|48640000000|48640000000|61.714290618896|1
2025-04-07 08:19:46|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|DELTA_n|THB|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Thailand|TH0528010R18|11677|Delta Electronics Thailand PCL DRC|785.81B|785810000000|56.75|14971761|-22.26|-173.5|56.25-59.5|60.5|12473816140|1.92|37.34|164.73B|164730000000|1.52|0.46|0.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|79.13|15|126|50|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:19:56|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|ECO|COP|Energy|Oil \u0026 Gas|Colombia|COC04PA00016|18903|Ecopetrol SA|79.36T|79360000000000|1930|9882806|-15.72|-2510|1850-1990|1940|41116694690|0.71|5.52|133.33T|133330000000000.02|363.23|214|11.09|2025-05-13 00:00:00|2025-05-13|strong_sell|buy|sell|strong_sell|strong_buy|sell|strong_sell|strong_buy|sell|1881.7|8|2200|1662|45|4|42|-0.0085|-0.0321|0.0232|0.841|0.0166|35.19|1.2448|2025-08-06|15/06/2025||87.73||33988020000000|1930|1|2025-05-13|15/03/2025||89||33980960000000|1930|1|2025-03-04|15/12/2024|80.03|77.79|34792000000000|33248040000000|1960|1|2024-11-13|15/09/2024|87.98|87.66|34607000000000|33197910000000|1650|1|2024-08-13|15/06/2024|80.49|80|32627000000000|33451900000000|2155|1|2024-05-07|15/03/2024|88.71|89.96|31302000000000|31302000000000|2250|1|2024-02-29|15/12/2023|104.49|101.59|34794000000000|34794000000000|2300|1|2023-11-07|15/09/2023|119.12|122.77|35130000000000|35130000000000|2460|1|2023-08-09|15/06/2023|99.4|98.69|34300000000000|34300000000000|2365|1|2023-05-10|15/03/2023|137.66|129.79|38854000000000|38854000000000|2087|1|2023-02-28|15/12/2022|154.73|156.85|39678000000000|39678000000000|2685|1|2022-11-09|15/09/2022|231.37|238.01|43438000000000|43438000000000|2550|1|2022-08-04|15/06/2022|253.68|286.16|43885000000000|43885000000000|2295|1|2022-05-11|15/03/2022|159.86|171.33|32473000000000|32473000000000|3079|1|2022-03-02|15/12/2021|144.43|117.79|31761000000000|31761000000000|3239|1|2021-11-10|15/09/2021|95.75|92.75|23333000000000|23333000000000|2937|1|2021-08-03|15/06/2021|94.15|88.14|19444000000000|19444000000000|2598|1|2021-05-04|15/03/2021|77.69|74.49|17206000000000|17206000000000|2219|1|2021-02-23|15/12/2020|16.48|18|14190000000000|14190000000000|2233|1|2020-10-27|15/09/2020|20.1|21.31|12323000000000|12323000000000|1849|1
2025-04-07 08:20:07|09523|103235|/equities/compal-electrn|MSCI_EEM|2324|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002324001|81743|Compal Electronics Inc|141.17B|141170000000|32.4|16999027|-11.35|-40.4|32.25-32.95|31.85|4357130000|0.35|14.09|910.25B|910250000000|2.3|1.4|4.32|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|37.59|9|42|32.8|45|4|42|-0.0019|-0.0305|0.0059|0.2422|0.0171|14.4562|0.1079|2025-08-08|15/06/2025||0.6414||239320000000|32.400001525879|1|2025-05-07|15/03/2025||0.4387||206030000000|32.400001525879|1|2025-02-27|15/12/2024|0.44|0.6952|229160000000|235450000000|39.650001525879|1|2024-11-12|15/09/2024|0.7651|0.7632|244320000000|247070000000|37.5|1|2024-08-13|15/06/2024|0.66|0.6575|237210000000|237210000000|31.25|1|2024-05-13|15/03/2024|0.43|0.43|199570000000|199570000000|36.400001525879|1|2024-03-01|15/12/2023|0.4096|0.41|241670000000|241670000000|36.5|1|2023-11-09|15/09/2023|0.5496|0.55|251710000000|251710000000|29.950000762939|1|2023-08-11|15/06/2023|0.4793|0.47|243870000000|240210000000|30|1|2023-05-10|15/03/2023|0.32|0.33|209460000000|209460000000|25.35000038147|1|2023-03-15|15/12/2022|0.2443|0.24|248710000000|248710000000|24.35000038147|1|2022-11-11|15/09/2022|0.4629|0.5|291030000000|291030000000|21.75|1|2022-08-11|15/06/2022|0.46|0.46|265650000000|265650000000|23|1|2022-05-11|15/03/2022|0.49|0.49|267860000000|267860000000|23.049999237061|1|2022-03-15|15/12/2021|0.72|0.72|367840000000|367840000000|25.89999961853|1|2021-11-11|15/09/2021|0.9887|0.9139|336860000000|326190000000|24.14999961853|1|2021-08-12|15/06/2021|0.5625|0.5631|260990000000|272760000000|21.799999237061|1|2021-05-12|15/03/2021|0.59|0.5936|269990000000|269990000000|23.5|1|2021-03-26|15/12/2020|1.04|0.7204|333990000000|326450000000|23.700000762939|1|2020-11-12|15/09/2020|0.4959|0.4865|269240000000|269240000000|19.35000038147|1
2025-04-07 08:20:14|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|MRPJ|ZAR|Consumer Cyclicals|Specialty Retailers|South Africa|ZAE000200457|20443|Mr Price Group Ltd|49.04B|49040000000|19138|1143023|18.21|-30154|18576-19175|19892|258002282|0.92|15.2|38.43B|38430000000|13.09|830.4|4.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|31789|8|50721|24500|35|4|9|0.018|-0.9878|0.3575|0.3384|0.288|918.3429|99.3144|2025-01-16|15/12/2024|||||27180|1|2024-11-21|15/09/2024|||||27293|1|2024-07-22|15/06/2024|||||20329|1|2024-06-13|15/03/2024||||19256000000|18421|1|2024-01-25|15/12/2023|||||16062|1|2023-11-22|15/09/2023|||||14639|1|2023-07-21|15/06/2023|||||14452|1|2023-06-22|15/03/2023||1001||19444000000|13978|1|2023-01-20|15/12/2022|||||17744|1|2022-11-24|15/09/2022|5|460.00|13130000000|12052000000|18566|1|2022-07-25|15/06/2022|||||17808|1|2022-06-30|15/03/2022|12.98|764.00|27870000000|13169000000|18316|1|2022-01-21|15/12/2021|||||20982|1|2021-11-25|15/09/2021|4.4|295.85|12340000000|8556000000|18856|1|2021-08-20|15/06/2021|||||23460|1|2021-05-27|15/03/2021|10.09|616.00|22550000000|12160000000|19734|1|2020-11-26|15/09/2020|2.88|460.00|9050000000|9917000000|15600|1|2020-08-28|15/06/2020|||||12375|1|2020-06-25|15/03/2020|10.28|668.33|22770000000|11666000000|14572|1|2020-01-17|15/12/2019|||||19240|1
2025-04-07 08:20:23|09525|953532|/equities/phosagro-oao|MSCI_EEM|PHORq|USD|Basic Materials|Chemicals|United Kingdom|US71922G2093|25174|PhosAgro OAO|8.70B|8700000000|0.05|384376|0|-0.05|0.05-0.05|0.05|129500000|0.02|8.77|507.69B|507690000000|651.97|||2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|26|0.0027|0.0166|0.0172|0.184|0.039|9.2362|0.5396|2025-05-15|15/03/2025|||||0.05000000074506|1|2025-03-31|15/12/2024|||||0.05000000074506|1|2024-11-29|15/09/2024|||||0.05000000074506|1|2024-08-07|15/06/2024|||||0.05000000074506|1|2024-05-27|15/03/2024|||||0.05000000074506|1|2024-04-26|15/12/2023||0.87|||0.05000000074506|1|2023-11-09|15/09/2023||0.83|||0.05000000074506|1|2023-08-28|15/06/2023|1.09|1.09|1010000000|1010000000|0.05000000074506|1|2023-05-18|15/03/2023|2.71|2.71|1450000000|1450000000|0.05000000074506|1|2023-03-03|15/12/2022|0.78|0.78||1210000000|0.05000000074506|1|2022-11-04|15/09/2022|0.83|0.83||1310000000|0.05000000074506|1|2022-08-19|15/06/2022|1.1|1.1||1560000000|0.05000000074506|1|2022-05-19|15/03/2022|1.8|1.8||1860000000|0.05000000074506|1|2022-02-10|15/12/2021|1.55|1.55|1720000000|1720000000|22.180000305176|1|2021-11-08|15/09/2021|4.25|4.25|1630000000|1630000000|24.760000228882|1|2021-08-06|15/06/2021|1.06|1.06|1210000000|1210000000|18.309999465942|1|2021-05-19|15/03/2021|0.6418|0.64|1190000000|1190000000|19.39999961853|1|2021-02-19|15/12/2020|0.1315|0.13|795680000|795680000|16.5|1|2020-11-09|15/09/2020|0.6128|0.65|933840000|933840000|12.60000038147|1|2020-08-28|15/06/2020|0.3139|0.3|806620000|806620000|12.020000457764|1
2025-04-07 08:20:34|09526|13192|/equities/qa-comm-bk|MSCI_EEM|COMB|QAR|Financials|Banking Services|Qatar|QA0007227752|2320|Commercial Bank of Qatar|16.13B|16129999999.999998|3.994|3236219|-8.87|-4.635|3.955-4.08|4.1|4047253750|0.5|5.61|9.45B|9450000000|0.71|0.3|7.32|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.165|9|6.9|3.333|47|1|31|-0.0084|1.3421|0.148|1.0887|0.0229|38.2961|16.1819|2025-04-29|15/03/2025|||||5.5199999809265|1|2025-01-20|15/12/2024|0.12|0.13|879000000|1260000000|5.5199999809265|1|2024-10-16|15/09/2024|0.19|0.1929|1180000000|1320000000|5.5199999809265|1|2024-07-16|15/06/2024|0.2|0.1963|1240000000|1400000000|5.5199999809265|1|2024-04-23|15/03/2024|0.2|0.2|1250000000|1280000000|5.5199999809265|1|2024-01-23|15/12/2023|0.15|0.15|1270000000|1270000000|5.5199999809265|1|2023-10-18|15/09/2023|0.19|0.19|1330000000|1320000000|5.5199999809265|1|2023-07-17|15/06/2023|0.19|0.19|1390000000|1390000000|5.5199999809265|1|2023-04-16|15/03/2023|0.18|0.18|1430000000|1430000000|5.5199999809265|1|2023-01-24|15/12/2022|0.14|0.14|1320000000|1320000000|5.5199999809265|1|2022-10-19|15/09/2022|0.18|0.18|1310000000|1310000000|5.5199999809265|1|2022-07-26|15/06/2022|0.2|0.2|1310000000|1310000000|5.5199999809265|1|2022-04-19|15/03/2022|0.17|0.17|1330000000|1330000000|5.5199999809265|1|2022-01-19|15/12/2021|-0.03|-0.03|1330000000|1330000000|5.5199999809265|1|2021-10-25|15/09/2021|0.2|0.153|1250000000|1290000000|5.5199999809265|1|2021-07-26|15/06/2021|0.18|0.1475|1210000000|1150000000|5.4470000267029|1|2021-04-25|15/03/2021|0.15|0.123|1160000000|1060000000|5.3480000495911|1|2021-01-28|15/12/2020|0.02|0.0831|1160000000|967250000|4.3299999237061|1|2020-10-25|15/09/2020|0.06|0.0965|1080000000|990200000|4.2600002288818|1|2020-07-22|15/06/2020|0.22|0.09|1090000000|933270000|3.8340001106262|1
2025-04-07 08:20:42|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|3606|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|CNE100001TR7|37910|Fuyao Glass Industry Group|147.07B|147070000000|46.55|2770333|30.14|-59.65|45.55-49.35|54.8|2609743532|1.05|18.43|39.25B|39250000000|2.87|1.43|2.71|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|60.73|20|74.22|38|28|4|27|0.0132|0.051|0.0204|0.0536|0.0165|20.2019|3.1278|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1|2022-08-30|15/06/2022|0.3968|0.3887|6480000000|6480000000|36.450000762939|1|2022-04-14|15/03/2022|0.4062|0.4053|8060000000|6590000000|27.64999961853|1|2022-03-17|15/12/2021|0.2581|0.2539|7930000000|7440000000|29.700000762939|1|2021-10-28|15/09/2021|0.389|0.4787|6820000000|7740000000|45.400001525879|1|2021-08-05|15/06/2021|0.4337|0.4314|7020000000|7020000000|56.700000762939|1|2021-04-15|15/03/2021|0.405|0.3741|6800000000|6310000000|43.349998474121|1|2021-03-29|15/12/2020|0.4166|0.3923|7260000000|7210000000|42.450000762939|1|2020-10-29|15/09/2020|0.3588|0.3162|6550000000|6950000000|28.39999961853|1|2020-08-21|15/06/2020|0.2242|0.22|4430000000|5080000000|24.35000038147|1|2020-04-27|15/03/2020|0.1969|0.13|4560000000|3190000000|16.479999542236|1|2020-03-27|15/12/2019|0.2404|0.17|5980000000|6150000000|17.340000152588|1|2019-10-30|15/09/2019|0.3788|0.35|5960000000|6090000000|22.60000038147|1|2019-08-28|15/06/2019|0.394|0.46|5870000000|5870000000|22.39999961853|1|2019-04-26|15/03/2019|0.2795|0.42|5750000000|4933000000|28.5|1|2019-03-15|15/12/2018|0.399|0.4|5970000000|6240000000|26.89999961853|1|2018-10-25|15/09/2018|0.6319|0.46|5680000000|5960000000|25.14999961853|1|2018-08-20|15/06/2018|0.5964|0.6|6120000000|6740000000|25.049999237061|1|2018-04-26|15/03/2018|0.2721|0.41|5870000000|6280000000|29.549999237061|1
2025-04-07 08:20:52|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|MINT_n|THB|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Thailand|TH0128010R17|0|Minor International PCL DRC|138.47B|138470000000|26|11068659|-21.21|-33.75|25.75-26.75|26.75|5669976977|1.11|24.53|164.52B|164520000000|1.06|0.6|2.31|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|38.88|19|45|31|23|4|22|0.0011|0.6763|12.1467|0.2085|0.1119|14.7555|2.4282|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1|2022-11-10|15/09/2022|0.8||33930000000|32168000000|29|1|2022-08-11|15/06/2022|0.22|0.16|31450000000|29564000000|34|1|2022-05-11|15/03/2022|-0.78|-0.12|19690000000|22699000000|33.5|1|2022-02-23|15/12/2021|-0.37|-0.2|24310000000|24302000000|31|1|2021-11-10|15/09/2021|-0.82|-0.44|19450000000|19570000000|34|1|2021-08-11|15/06/2021|-0.83|-0.79|13670000000|13456000000|29.75|1|2021-05-13|15/03/2021|-1.46|-1.03|12050000000|12422000000|28.25|1|2021-03-03|15/12/2020|-1.15|-1.1|13170000000|13690000000|30|1|2020-11-11|15/09/2020|-1.2|-0.87|14470000000|14925000000|23.10000038147|1|2020-08-11|15/06/2020|-0.46|-0.28|6470000000|16993000000|18.299999237061|1|2020-05-12|15/03/2020|-0.46||21840000000|21509000000|19.155326843262|1|2020-02-24|15/12/2019|0.75|0.55|31740000000|29924000000|31.76012802124|1|2019-11-13|15/09/2019|0.92|0.45|28760000000|29852000000|36.970775604248|1|2019-08-13|15/06/2019|0.32|0.44|30740000000|109000000|37.467025756836|1|2019-05-14|15/03/2019|0.06|0.35|27790000000|29617000000|36.22639465332|1|2019-02-26|15/12/2018|0.28|0.27|30780000000|29548000000|37.218898773193|1|2018-11-13|15/09/2018|0.22||15060000000|14842000000|36.474521636963|1|2018-08-08|15/06/2018|0.26||13770000000|29548000000|38.459529876709|1
2025-04-07 08:21:01|09529|50545|/equities/komercni-banka|MSCI_EEM|BKOM|CZK|Financials|Banking Services|Czech Republic|CZ0008019106|7943|Komercni Banka|179.22B|179220000000|950|167547|19.22|-1134|911-974|1011|188855900|0.66|10.41|115.39B|115390000000|91.3|82.66|8.18|2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|1014.8|12|1180|770|45|4|43|-0.0029|0.8436|0.0441|0.2008|0.0142|9.2779|4.716|2025-04-30|15/03/2025|||||950|1|2025-02-10|15/12/2024|24.92|20.42|10060000000|9930000000|977|1|2024-10-31|15/09/2024|32.8|29.1|9180000000|9180000000|812.5|1|2024-08-01|15/06/2024|18.74|20.31|8700000000|8940000000|812|1|2024-05-03|15/03/2024|59.4|59.4|8800000000|8800000000|874.5|1|2024-02-08|15/12/2023|15.95|15.95|9200000000|9200000000|757.5|1|2023-11-03|15/09/2023|22.6|22.6|8900000000|8900000000|703|1|2023-08-03|15/06/2023|23.96|23.96|9100000000|9100000000|714|1|2023-05-12|15/03/2023|18.79|18.79|9000000000|9000000000|685|1|2023-02-08|15/12/2022|19.09|19.09|9630000000|9630000000|738|1|2022-11-04|15/09/2022|24.24|24.24|9840000000|9840000000|725.5|1|2022-08-03|15/06/2022|24|24.69|9690000000|9690000000|604|1|2022-05-05|15/03/2022|74.4|74.4|9480000000|9480000000|766|1|2022-02-10|15/12/2021|20.48|20.48|8700000000|8700000000|1011|1|2021-11-04|15/09/2021|18.03|18.03|7820000000|7610000000|888|1|2021-08-03|15/06/2021|16.57|16.57|7380000000|7380000000|816|1|2021-05-06|15/03/2021|42|42|7400000000|7400000000|660|1|2021-02-10|15/12/2020|10.98|10.98|7320000000|7320000000|683|1|2020-11-05|15/09/2020|8.72|8.72|7260000000|7150000000|494|1|2020-08-03|15/06/2020|10.58|10.58|7240000000|7240000000|515|1
2025-04-07 08:21:12|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|4904|TWD|Technology|Telecommunications Services|Taiwan|TW0004904008|5941|Far EasTone Telecommunications Co Ltd|334.25B|334250000000|92.7|4206997|15.01|-94.1|92-93.5|92|3605705357||26.04|104.62B|104620000000|3.56|3.25|3.51|2025-04-30 00:00:00|2025-04-30|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|100.83|6|105|89|44|4|42|0.0038|-0.0105|-0.0004|0.0037|0.0102|23.9064|2.8945|2025-04-30|15/03/2025|||||92.699996948242|1|2025-02-20|15/12/2024|1.01|1.39|29170000000|29860000000|88|1|2024-11-07|15/09/2024|0.88|0.7456|24740000000|26260000000|88.900001525879|1|2024-08-08|15/06/2024|0.86|0.81|24970000000|24970000000|88.599998474121|1|2024-05-03|15/03/2024|0.81|0.81|25750000000|25750000000|81.300003051758|1|2024-02-21|15/12/2023|0.87|1.11|26470000000|26470000000|80.699996948242|1|2023-11-02|15/09/2023|0.87|0.87|23220000000|23220000000|76.800003051758|1|2023-08-09|15/06/2023|0.85|0.85|21700000000|21700000000|70.800003051758|1|2023-05-03|15/03/2023|0.85|0.85|22310000000|22310000000|76.699996948242|1|2023-02-14|15/12/2022|0.78|0.89|25560000000|24370000000|69.199996948242|1|2022-11-10|15/09/2022|0.74|0.74|22150000000|22150000000|69.099998474121|1|2022-08-02|15/06/2022|0.71|0.71|20720000000|20720000000|75.300003051758|1|2022-05-04|15/03/2022|0.71|0.65|21900000000|21900000000|81|1|2022-03-01|15/12/2021|0.61|0.74|24280000000|24280000000|69.300003051758|1|2021-11-04|15/09/2021|0.8065|0.81|20700000000|20700000000|61.599998474121|1|2021-07-30|15/06/2021|0.61|0.62|19500000000|19500000000|60.599998474121|1|2021-05-06|15/03/2021|0.56|0.55|20840000000|20840000000|64.300003051758|1|2021-02-25|15/12/2020|0.58|0.65|22810000000|22810000000|60.799999237061|1|2020-11-05|15/09/2020|0.63|0.62|18630000000|18630000000|60.200000762939|1|2020-07-31|15/06/2020|0.69|0.67|18670000000|18670000000|62.900001525879|1
2025-04-07 08:21:18|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|CPN_n|THB|Real Estate|Real Estate Operations|Thailand|TH0481010R10|4902|Central Pattana PCL DRC|216.55B|216550000000|48.25|5049729|-23.41|-68.75|47.75-48.75|48.75|4488000000|0.75|13.14|53.37B|53370000000|3.73|2.1|4.35|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|72.83|21|85|56|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:21:28|09532|100144|/equities/csr-times-elec|MSCI_EEM|3898|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|CNE1000004X4|10010|Zhuzhou CRRC Times Electric Co Ltd|35.74B|35740000000|26.25|4218754|19.01|-40|25.9-29.8|31.45|1369339712|-0.06|9.44|24.91B|24910000000|2.62|0.86|2.73|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.89|16|45.75|26.12|44|4|42|0.0106|0.2972|-0.0301|0.1088|0.1669|19.3437|3.5493|2025-04-25|15/03/2025||0.49||4320000000|26.25|1|2025-03-28|15/12/2024|0.85|0.82|8650000000|8790000000|33|1|2024-10-30|15/09/2024|0.7|0.7733|5970000000|6460000000|31.25|1|2024-08-23|15/06/2024|0.67|0.59|6360000000|6320000000|31.60000038147|1|2024-04-25|15/03/2024|0.4|0.4|3920000000|3920000000|29|1|2024-03-28|15/12/2023|0.74|0.74|7700000000|7700000000|24.200000762939|1|2023-10-26|15/09/2023|0.63|0.63|5530000000|5530000000|24.5|1|2023-08-22|15/06/2023|0.51|0.51|5490000000|5480000000|25.14999961853|1|2023-04-28|15/03/2023|0.31|0.31|3090000000|3090000000|31.39999961853|1|2023-03-29|15/12/2022|0.7|0.7|7160000000|6860000000|35.349998474121|1|2022-10-16|15/09/2022|0.49|0.49|4350000000|4350000000|32.650001525879|1|2022-08-26|15/06/2022|0.37|0.38|3980000000|3980000000|36.599998474121|1|2022-04-26|15/03/2022|0.24|0.24|2540000000|2540000000|24|1|2022-03-29|15/12/2021|0.61|0.61|6600000000|6600000000|31.299999237061|1|2021-10-29|15/09/2021|0.43|0.45|3230000000|3080000000|36.950000762939|1|2021-08-09|15/06/2021|0.37|0.35|3220000000|3220000000|52.75|1|2021-04-29|15/03/2021|0.22|0.22|2080000000|2080000000|33.049999237061|1|2021-03-30|15/12/2020|0.83|0.83|6150000000|6150000000|32.849998474121|1|2020-12-23|15/09/2020||0.69||4310000000|29.14999961853|1|2020-08-26|15/06/2020|1.11|0.37||3820000000|29.450000762939|1
2025-04-07 08:21:37|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|BPI|PHP|Financials|Banking Services|Philippines|PHY0967S1694|22062|Bank of the Philippine Islands|673.25B|673250000000|127.5|3063545|16.46|-149.6|127.3-129|133|5272095143|0.61|10.83|189.95B|189950000000|11.78|3.96|2.98|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|156.32|12|176.8|133|42|4|39|0.009|0.0456|0.067|0.0316|0.0166|14.8446|5.2072|2025-07-17|15/06/2025||3.17||46760000000|127.5|1|2025-04-23|15/03/2025||3.28||45900000000|127.5|1|2025-02-03|15/12/2024|2.67|3.05|44400000000|44590000000|116.19999694824|1|2024-10-22|15/09/2024|3.3|3.03|44580000000|42290000000|142.5|1|2024-07-18|15/06/2024|2.9|2.9|41650000000|41650000000|120.80000305176|1|2024-04-22|15/03/2024|2.9|2.9|39520000000|39520000000|124|1|2024-02-02|15/12/2023|2.64|2.68|37450000000|37450000000|112.5|1|2023-10-23|15/09/2023|2.72|2.73|35290000000|35290000000|105.30000305176|1|2023-08-10|15/06/2023|2.63|2.62|33870000000|33870000000|115.80000305176|1|2023-04-20|15/03/2023|2.46|2.46|31710000000|31710000000|100.19999694824|1|2023-03-02|15/12/2022|1.84|1.84|31070000000|31050000000|95.444442749023|1|2022-10-20|15/09/2022|2.14|1.96|29820000000|29820000000|84.431617736816|1|2022-07-21|15/06/2022|1.94|2.2|27400000000|29780000000|81.678413391113|1|2022-05-04|15/03/2022|1.77|1.62|25360000000|25360000000|86.175315856934|1|2022-02-02|15/12/2021|1.42|1.3|25780000000|25780000000|90.029800415039|1|2021-10-21|15/09/2021|1.25|1.15|23510000000|23750000000|78.92520904541|1|2021-08-13|15/06/2021|1.51|1.38|23810000000|24060000000|75.346046447754|1|2021-05-17|15/03/2021|1.11|1.02|24310000000|24450000000|75.391929626465|1|2021-01-28|15/12/2020|0.9344|0.85|24370000000|24610000000|83.150001525879|1|2020-10-21|15/09/2020|1.22|1.12|25180000000|25180000000|69|1
2025-04-07 08:21:48|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|0135|HKD|Utilities|Natural Gas Utilities|Hong Kong|BMG5320C1082|24809|Kunlun Energy|63.99B|63990000000|7.38|15840238|22.39|-9.23|7.34-7.7|8.05|8658801708|0.57|10.24|||0.69|0.34|4.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|8.942|17|10.6|8|30|2|14|0.0156|-0.2851|0.2915|-0.0811|0.1822|12.378|0.9283|2024-11-27|15/09/2024|||||7.6399998664856|1|2024-08-26|15/06/2024|||||7.2600002288818|1|2024-05-08|15/03/2024|||||7.8099999427795|1|2024-03-25|15/12/2023||||98858000000|7.0999999046326|1|2023-11-29|15/09/2023|||||7.0799999237061|1|2023-08-29|15/06/2023||||90872000000|5.5300002098083|1|2023-05-10|15/03/2023|||||7.539999961853|1|2023-03-28|15/12/2022||0.39||84373000000|6.1300001144409|1|2022-11-30|15/09/2022|||||5.7300000190735|1|2022-08-23|15/06/2022||||87093000000|5.8099999427795|1|2022-05-11|15/03/2022|||||6.4000000953674|1|2022-03-29|15/12/2021|0.37|0.33||65179000000|7.0999999046326|1|2021-12-01|15/09/2021|||||7.3400001525879|1|2021-08-24|15/06/2021|0.51|1.31||67116000000|7.4200000762939|1|2021-05-05|15/03/2021|||||8.5600004196167|1|2021-03-23|15/12/2020|0.17|0.34||60181000000|8.0900001525879|1|2020-08-25|15/06/2020|0.43|||53699000000|6.4800000190735|1|2020-03-24|15/12/2019|0.42||||3.4300000667572|1|2019-08-27|15/06/2019|0.20|0.44||58662000000|6.4800000190735|1|2019-03-19|15/12/2018|0.21|0.33|55880000000|55272000000|8.9899997711182|1
2025-04-07 08:21:59|09535|50013|/equities/weichai-power|MSCI_EEM|2338|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|CNE1000004L9|97288|Weichai Power Co Ltd|117.49B|117490000000|13.54|16385911|-2.12|-17.88|13.48-14.82|16.08|8639291296|1.02|11.08|215.69B|215690000000|1.31|0.73|4.65|2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|sell|sell|strong_sell|neutral|neutral|17.89|18|20.52|15.92|46|4|39|0.0019|0.0481|-0.1496|0.127|0.0651|13.7271|0.6574|2025-04-25|15/03/2025||0.4713||58360000000|13.539999961853|1|2025-03-27|15/12/2024|0.3129|0.27|53740000000|55540000000|15.779999732971|1|2024-10-30|15/09/2024|0.29|0.2816|49460000000|42950000000|12|1|2024-08-22|15/06/2024|0.3736|0.29|56110000000|55890000000|12.159999847412|1|2024-04-29|15/03/2024|0.3|0.3|56380000000|56380000000|16.39999961853|1|2024-03-25|15/12/2023|0.28|0.28|53580000000|53580000000|14.840000152588|1|2023-10-30|15/09/2023|0.3|0.3|54250000000|54250000000|11.760000228882|1|2023-08-30|15/06/2023|0.242|0.24|52890000000|56660000000|9.9399995803833|1|2023-04-28|15/03/2023|0.21|0.21|53430000000|53430000000|11.420000076294|1|2023-03-30|15/12/2022|0.18|0.12|44630000000|45710000000|12.479999542236|1|2022-10-27|15/09/2022|0.11|0.11|43780000000|43780000000|7.6999998092651|1|2022-08-30|15/06/2022|0.1695|0.17|45640000000|44120000000|10.619999885559|1|2022-04-29|15/03/2022|0.12|0.12|41100000000|41100000000|10.720000267029|1|2022-03-30|15/12/2021|0.16|0.16|37120000000|37120000000|12.140000343323|1|2021-10-29|15/09/2021|0.17|0.17|40040000000|40040000000|13.880000114441|1|2021-08-30|15/06/2021|0.365|0.37|60920000000|60920000000|19.840000152588|1|2021-04-29|15/03/2021|0.42|0.42|65470000000|65470000000|18.39999961853|1|2021-03-30|15/12/2020|0.26|0.26|50110000000|50880000000|20.799999237061|1|2020-10-30|15/09/2020||0.31||52890000000|14.840000152588|1|2020-08-27|15/06/2020||0.33||55500000000|16.440000534058|1
2025-04-07 08:22:10|09536|102982|/equities/asia-cement-corp|MSCI_EEM|1102|TWD|Basic Materials|Construction Materials|Taiwan|TW0001102002|5901|Asia Cement Corp|167.58B|167580000000|47.25|6565229|14.82|-48.4|46.7-47.3|46.7|3546562881|0.312|12.24|76.3B|76300000000|3.86|2.1|4.44|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|43.32|6|51|32.9|44|4|42|0.0056|-0.0482|-0.0055|0.2326|0.019|-2.2526|1.7929|2025-05-09|15/03/2025||0.6133||18800000000|47.25|1|2025-03-11|15/12/2024|1.14|0.7475|20860000000|20780000000|44.049999237061|1|2024-11-08|15/09/2024|0.53|0.6585|19950000000|19690000000|47.400001525879|1|2024-08-15|15/06/2024|1.27|1.17|18990000000|18440000000|44.200000762939|1|2024-05-16|15/03/2024|0.83|0.87|16500000000|16500000000|45.599998474121|1|2024-03-15|15/12/2023|0.37|0.37|19940000000|19940000000|41.150001525879|1|2023-11-15|15/09/2023|0.7615|0.78|19890000000|19890000000|40.099998474121|1|2023-08-17|15/06/2023|1.26|1.22|21140000000|21310000000|39.25|1|2023-05-12|15/03/2023|0.76|0.78|19210000000|19210000000|43.849998474121|1|2023-03-02|15/12/2022|0.175|0.18|24250000000|24090000000|44.099998474121|1|2022-11-16|15/09/2022|1.33|1.28|21930000000|21930000000|40.75|1|2022-08-15|15/06/2022|1.26|1.31|24490000000|24490000000|41.950000762939|1|2022-05-20|15/03/2022|0.71|0.71|19680000000|19680000000|43.650001525879|1|2022-03-25|15/12/2021|1.13|1.13|27840000000|27840000000|48.450000762939|1|2021-11-17|15/09/2021|1.06|1.17|21850000000|21920000000|45.099998474121|1|2021-08-16|15/06/2021|1.44|1.53|22080000000|22280000000|45.599998474121|1|2021-05-14|15/03/2021|1.02|0.99|17880000000|18050000000|47.950000762939|1|2021-03-03|15/12/2020|1.3|1.35|23680000000|23430000000|42.5|1|2020-11-11|15/09/2020|1.52|1.52|20740000000|20740000000|42.25|1|2020-08-14|15/06/2020|1.39|1.43|20690000000|20690000000|41.099998474121|1
2025-04-07 08:22:20|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|3908|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE100002359|14600|China International Capital Corp Ltd|136.1B|136100000000|11.76|31644652|67.23|-24.65|11.68-13.32|15.08|4827256868|0.81|13.61|19.63B|19630000000|1.04|0.3|2|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.79|12|22.81|15.37|29|2|24|-0.0027|-0.2386|0.0139|0.0795|0.1344|19.7382|5.931|2025-04-25|15/03/2025||0.41||5800000000|11.760000228882|1|2025-03-28|15/12/2024|0.515|0.435|7880000000|6020000000|15.180000305176|1|2024-10-30|15/09/2024|0.5|0.295|4540000000|4710000000|14.699999809265|1|2024-08-30|15/06/2024|0.185|0.27|5040000000|5400000000|8.0200004577637|1|2024-04-29|15/03/2024|0.22|0.22|3870000000|3870000000|9.8000001907349|1|2024-03-28|15/12/2023|0.32|0.32|5520000000|5510000000|9.1400003433228|1|2023-10-30|15/09/2023|0.182|0.18|5040000000|5040000000|13.359999656677|1|2023-08-30|15/06/2023|0.29|0.29|6210000000|6210000000|16.579999923706|1|2023-04-28|15/03/2023|0.43|0.43|6210000000|6210000000|16.200000762939|1|2023-03-31|15/12/2022|0.46|0.00|||15.420000076294|1|2022-10-28|15/09/2022|0.422|0.42|7260000000|7260000000|11.140000343323|1|2022-08-30|15/06/2022|0.49|0.49|7100000000|7100000000|14.319999694824|1|2022-04-29|15/03/2022|0.32|0.32|5070000000|5070000000|14.800000190735|1|2022-03-29|15/12/2021|0.87||||17.079999923706|1|2021-10-28|15/09/2021|||7230000000|7230000000|19.10000038147|1|2021-08-27|15/06/2021|||7400000000|7400000000|17.979999542236|1|2021-04-29|15/03/2021|0.374|0.37|5930000000|5930000000|19.540000915527|1|2021-03-30|15/12/2020|0.56|-0.29|6760000000|6760000000|18.760000228882|1|2020-10-29|15/09/2020||||6300000000|18.280000686646|1|2020-08-17|15/06/2020||||5730000000|18.280000686646|1
2025-04-07 08:22:28|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|MOLB|HUF|Energy|Oil \u0026 Gas|Hungary|HU0000153937|25243|MOL PLC|1.78T|1780000000000|2778|617385|-4.52|-3148|2640-2830|2912|635537179|0.3|5.38|9.18T|9180000000000|496.19|604.24|20.75|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3258.9|9|3600|2950|48|4|45|0.0041|1.3307|0.0337|0.0376|0.0347|16.5096|0.53|2025-08-08|15/06/2025||126.09|||2780|1|2025-05-09|15/03/2025||111.18|||2780|1|2025-02-21|15/12/2024|35.91|153.41|2295700000000|2077230000000|2966|1|2024-11-07|15/09/2024|166.43|155.32|2464120000000|2255310000000|2648|1|2024-08-08|15/06/2024|224.4|183.42|2372600000000|2288120000000|2740|1|2024-05-09|15/03/2024|131.15|131.15|2046210000000|2046210000000|3064|1|2024-02-15|15/12/2023|129|129|2333270000000|2333270000000|2916|1|2023-11-09|15/09/2023|211.14|211.14|2567860000000|2567860000000|2874|1|2023-08-03|15/06/2023|105.3|105.3|1960800000000|1960800000000|2804|1|2023-05-11|15/03/2023|203.28|203.28|2047000000000|2052520000000|2804|1|2023-02-16|15/12/2022|26.82|25.12|2642760000000|2642760000000|2796|1|2022-11-04|15/09/2022|425|398.03|2880070000000|2880070000000|2582|1|2022-08-05|15/06/2022|336.39|315.04|2491000000000|2491000000000|3000|1|2022-05-07|15/03/2022|267.88|250.88|1933360000000|1933360000000|2928|1|2022-02-17|15/12/2021|147|128.5|1769960000000|1769960000000|2662|1|2021-11-04|15/09/2021|189|165.22|1649380000000|1649380000000|2730|1|2021-08-06|15/06/2021|261.7|228.77|1434860000000|1434860000000|2490|1|2021-05-07|15/03/2021|130|113.64|1105110000000|1105110000000|2154|1|2021-02-18|15/12/2020|60.4|20.98|1002000000000|1017770000000|2240|1|2020-11-07|15/09/2020|79|69.06|1049850000000|1049850000000|1646|1
2025-04-07 08:22:36|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0025|0.1594|0.0244|0.0951|0.0339|11.0302|0|2025-07-24|15/06/2025||0.7095||7070000000|24.360000610352|1|2025-04-23|15/03/2025||0.6935||7040000000|24.360000610352|1|2025-02-26|15/12/2024|0.67|0.588|7530000000|6860000000|22.219999313354|1|2024-10-29|15/09/2024|0.5985|0.5593|7160000000|6700000000|21.893270492554|1|2024-07-24|15/06/2024|0.826|0.574|6810000000|6810000000|23.407115936279|1|2024-04-24|15/03/2024|0.5745|0.57|6820000000|6820000000|25.170074462891|1|2024-02-26|15/12/2023|0.583|0.58|6780000000|6780000000|31.081737518311|1|2023-10-24|15/09/2023|0.5487|0.55|6420000000|6410000000|27.507911682129|1|2023-07-27|15/06/2023|0.572|0.57|6450000000|6440000000|24.029899597168|1|2023-04-26|15/03/2023|0.5885|0.87|6380000000|6200000000|23.560417175293|1|2023-02-22|15/12/2022|0.61|0.61|6230000000|6230000000|24.805986404419|1|2022-10-26|15/09/2022|0.6005|0.85|6020000000|6020000000|21.582107543945|1|2022-07-26|15/06/2022|0.619|0.69|5800000000|5710000000|20.420000076294|1|2022-05-02|15/03/2022|0.63|0.79|5850000000|5850000000|21.882894515991|1|2022-02-24|15/12/2021|0.672|0.68|5820000000|5800000000|21.853561401367|1|2021-10-27|15/09/2021|0.5777|0.6087|5400000000|5400000000|19.847332000732|1|2021-07-26|15/06/2021|0.573|0.6|5290000000|5270000000|20.877107620239|1|2021-04-29|15/03/2021|0.215|0.6|5370000000|5040000000|23.916324615479|1|2021-02-25|15/12/2020|0.41|0.35|5190000000|4640000000|22.903329849243|1|2020-10-26|15/09/2020|0.725|0.37|4530000000|4530000000|16.425628662109|1
2025-04-07 08:22:45|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|EDU|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US6475812060|67935|New Oriental Education \u0026 Technology|7.3B|7300000000|44.62|1905293|-47.19|-90.141|43.335-45.8|47.79|163528833|0.42|24.19|4.82B|4820000000|2.38|0.58|1.3|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.761|25|93.7|41|48|4|45|0.0034|1.623|0.0513|2.7934|0.0632|128.8513|3.9744|2025-07-23|15/05/2025||0.2548||1220000000|44.619998931885|1|2025-04-23|15/02/2025||0.835||1240000000|44.619998931885|1|2025-01-21|15/11/2024|0.22|0.32|1040000000|1030000000|60.840000152588|1|2024-10-23|15/08/2024|1.6|1.47|1440000000|1440000000|67.129997253418|1|2024-07-31|15/05/2024|0.22|0.45|1140000000|1140000000|68.566505432129|1|2024-04-24|15/02/2024|0.63|0.75|1210000000|1090000000|88.705749511719|1|2024-01-24|15/11/2023|0.03|0.03|869600000|869600000|71.279457092285|1|2023-10-25|15/08/2023|1.13|0.8|1100000000|1000000000|62.180164337158|1|2023-07-26|15/05/2023|0.37|0.48|860570000|816330000|49.377784729004|1|2023-04-19|15/02/2023|0.56|0.13|754200000|717240000|38.793292999268|1|2023-01-17|15/11/2022|0.1|0.01|638200000|614160000|42.219142913818|1|2022-10-26|15/08/2022|0.48|0.48|744820000|744820000|20.852138519287|1|2022-07-27|15/05/2022|-0.94|-0.94|524020000|524020000|24.049999237061|1|2022-04-26|15/02/2022|-0.72|-0.72|614090000|614090000|10.39999961853|1|2022-02-22|15/11/2021|-2.4|-2.4|806520000|806520000|15.199999809265|1|2021-10-26|15/08/2021|-0.0517|-0.52|912430000|912430000|23.200000762939|1|2021-08-17|15/05/2021|0.01|0.17|1160000000|1140000000|18.799999237061|1|2021-04-20|15/02/2021|0.09|0.9|1190000000|1190000000|151.80000305176|1|2021-01-22|15/11/2020|0.033|0.33|887690000|887690000|182.88999938965|1|2020-10-13|15/08/2020|1.09|1.09|986370000|986370000|170.92999267578|1
2025-04-07 08:22:50|09541|1169344|/equities/kuaishou-technology|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||3|4|2|-0.0485|3.7974|0.001|0.008|0.0256|-8.995|0|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1|2021-03-23|15/12/2020|-12.52|-24.45|21590000000|21590000000|314.79998779297|1|||||||||||||||||
2025-04-07 08:22:53|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|EA_n|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH3545010R19|511|Energy Absolute PCL DRC|14.85B|14850000000|2|31324624|-91.02|-25.03|1.99-2.06|2.06|7426682800|0.83|-2.43|18.13B|18130000000|-1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:23:02|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|9910|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0009910000|1851||118.99B|118990000000|120.5|970720|-24.69|-168|118.5-120.5|128|987483000|0.88|20.29|87.49B|87490000000|5.94|4.3|3.57|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|143.77|13|215|99|36|4|33|-0.0064|-0.1047|-0.011|-0.131|0.0217|25.1812|2.2245|2025-08-08|15/06/2025||1.62||21880000000|120.5|1|2025-05-08|15/03/2025||1.37||20620000000|120.5|1|2025-03-07|15/12/2024|1.6|1.55|21890000000|22280000000|136|1|2024-11-12|15/09/2024|1.44|1.75|22720000000|23890000000|142|1|2024-08-09|15/06/2024|1.61|1.61|22270000000|22270000000|132.5|1|2024-05-10|15/03/2024|1.29|1.37|20620000000|20620000000|162|1|2024-03-29|15/12/2023|1.36|1.46|22540000000|22800000000|158|1|2023-11-09|15/09/2023|1.71|1.73|23070000000|23160000000|188.5|1|2023-08-10|15/06/2023|1.21|1.32|20660000000|21400000000|179|1|2023-05-12|15/03/2023|0.7589|0.88|19500000000|19670000000|194.5|1|2023-03-31|15/12/2022|1.72|1.73|22860000000|22860000000|191.5|1|2022-11-30|15/09/2022|2.76|2.73|25880000000|25820000000|190|1|2022-08-31|15/06/2022|2.62|2.62|24760000000|24760000000|169.5|1|2022-05-11|15/03/2022|2.1|2.1|22400000000|22390000000|172|1|2022-03-02|15/12/2021|1.63|1.56|18730000000|18470000000|216|1|2021-12-01|15/09/2021|-0.4196|-0.42|12590000000|12590000000|203.5|1|2021-09-01|15/06/2021|1.72|1.72|19700000000|19700000000|216|1|2021-06-02|15/03/2021|1.66|1.66|19340000000|19340000000|233|1|2021-03-03|15/12/2020|1.22|1.21|17620000000|17580000000|193|1|2020-12-02|15/09/2020|1.47|1.47|17300000000|17300000000|187.5|1
2025-04-07 08:23:05|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:23:14|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|005387|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7005382007|63018|Hyundai Motor Co Pref|41.8T|41800000000000|135300|105010|-6.14|-198800|135000-139800|143200|223637399|1.05|4.06|175.23T|175230000000000|49001.37|12100|8.45|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|308587|29|380000|235020|41|4|38|0.0007|-0.0844|0.011|-0.4073|0.0224|4.1379|0.1942|2025-07-24|15/06/2025||14746.81||46902960000000|135300|1|2025-04-24|15/03/2025||13306.78||43116180000000|135300|1|2025-01-23|15/12/2024|8614.56|11494.12|46624000000000|44291150000000|159900|1|2024-10-24|15/09/2024|11604.51|11585.18|42928000000000|42935890000000|175000|1|2024-07-25|15/06/2024|15199.59|16229.91|45021000000000|44806720000000|168000|1|2024-04-25|15/03/2024|14678.6|14724.26|40659000000000|40659000000000|157500|1|2024-01-25|15/12/2023|9756.68|9809.43|41669000000000|41669000000000|111400|1|2023-10-26|15/09/2023|12248.42|13019.55|41003000000000|41003000000000|104500|1|2023-07-26|15/06/2023|12529.13|13258.52|42250000000000|42250000000000|106100|1|2023-04-25|15/03/2023|12825.36|13574.72|37778690000000|37778690000000|100000|1|2023-01-26|15/12/2022|6593.66|6985.06|38523630000000|38523630000000|80200|1|2022-10-24|15/09/2022|4911.24|5046.2|37705000000000|37705000000000|78900|1|2022-07-21|15/06/2022|12348.44|11134.59|36000000000000|36000000000000|92200|1|2022-04-25|15/03/2022|6872.08|7105.06|30299000000000|30299000000000|93500|1|2022-01-25|15/12/2021|2112|2284|31026000000000|31026000000000|98200|1|2021-10-26|15/09/2021|5613.39|6305.87|28867220000000|28685910000000|98600|1|2021-07-22|15/06/2021|7624.56|7226.77|30326000000000|28831280000000|110500|1|2021-04-22|15/03/2021|5705.94|5505.24|27391000000000|27378340000000|104000|1|2021-01-29|15/12/2020|4598.66|5224.37|29243000000000|29205810000000|109500|1|2020-10-22|15/09/2020|-1291.33|2291.45|27576000000000|27575480000000|82500|1
2025-04-07 08:23:22|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0071|0.1338|0.0676|0.348|0.1193|19.9275|0|2025-05-28|15/03/2025|||||16.264999389648|1|2025-03-18|15/12/2024|0.3724||647820000||17.469999313354|1|2024-11-20|15/09/2024|0.334||565800000||14.85000038147|1|2024-09-02|15/06/2024|0.326||532810000|523800000|15.640000343323|1|2024-05-29|15/03/2024|0.3103|0.31|549700000|549700000|14.526226997375|1|2024-03-13|15/12/2023|0.2729|0.27|581200000|581200000|16.413261413574|1|2023-11-20|15/09/2023|0.2261|0.23|480990000|480990000|14.496742248535|1|2023-09-03|15/06/2023|0.2943|0.29|498110000|498110000|15.626996994019|1|2023-05-23|15/03/2023|0.3263|0.33|527450000|527450000|15.572908401489|1|2023-03-15|15/12/2022|0.861|0.86|540870000|540870000|14.434593200684|1|2022-11-23|15/09/2022|0.33|0.33|499500000|499500000|12.435368537903|1|2022-08-28|15/06/2022|0.225|0.23|442110000|442110000|13.840000152588|1|2022-05-31|15/03/2022|0.2359|0.24|457190000|457190000|13.449999809265|1|2022-03-22|15/12/2021|0.2346|0.22|498520000|498520000|12.39999961853|1|2021-11-23|15/09/2021|0.278|0.26|470240000|470240000|12.800000190735|1|2021-09-07|15/06/2021|0.21||395950000|395950000|13.199999809265|1|2021-05-18|15/03/2021|0.0307|0.03|174190000|174190000|12.180000305176|1|2021-03-29|15/12/2020|0.39|0.1|209500000|216630000|11.390000343323|1|2020-11-23|15/09/2020|0.1568|0.15|390960000|390960000|8.6000003814697|1|2020-09-10|15/06/2020|0.11||77400000|77400000|8.1049995422363|1
2025-04-07 08:23:32|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|9921|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0009921007|0||56.26B|56260000000|143.5|1754708|-29.83|-248|142.5-145.5|152|392064626|1.13|44.57|71.28B|71280000000|3.22|5|3.48|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|171.62|9|225|145|44|4|41|-0.0119|-0.1035|-0.0106|0.0907|0.0055|26.2061|1.2624|2025-08-01|15/06/2025||2.2||19140000000|143.5|1|2025-05-08|15/03/2025||0.7694||15120000000|143.5|1|2025-03-14|15/12/2024|-2.31|1.48|13590000000|16040000000|157.5|1|2024-11-08|15/09/2024|1.27|1.26|20460000000|20460000000|178|1|2024-08-13|15/06/2024|2.94|2.94|21170000000|21170000000|232|1|2024-05-13|15/03/2024|1.33|1.32|16060000000|16060000000|213|1|2024-03-22|15/12/2023|0.7167|0.71|14850000000|14850000000|227.5|1|2023-11-13|15/09/2023|2.81|2.79|19520000000|19520000000|168.5|1|2023-08-04|15/06/2023|3.01|2.96|22460000000|22460000000|221|1|2023-05-10|15/03/2023|2.13|2.11|20120000000|20120000000|185|1|2023-03-24|15/12/2022|0.568|0.57|21170000000|21170000000|179.5|1|2022-11-30|15/09/2022|5.12|5.23|25870000000|25870000000|231|1|2022-08-31|15/06/2022|4.76|4.67|22750000000|23000000000|236.70799255371|1|2022-05-11|15/03/2022|4.86|4.79|22260000000|22260000000|230.76600646973|1|2022-03-25|15/12/2021|2.93|2.91|19900000000|19900000000|274.34399414062|1|2021-12-01|15/09/2021|3.42|3.39|19950000000|19950000000|308.51300048828|1|2021-09-01|15/06/2021|4.93|4.89|21370000000|21370000000|331.78799438477|1|2021-06-02|15/03/2021|4.54|4.5|20620000000|20620000000|330.79699707031|1|2021-04-01|15/12/2020|3.5|3.47|17520000000|17520000000|340.70098876953|1|2020-12-02|15/09/2020|3.95|3.73|19470000000|19430000000|284.24798583984|1
2025-04-07 08:23:40|09548|49983|/equities/fosun-intl|MSCI_EEM|0656|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|HK0656038673|109000|Fosun International Ltd|31.32B|31320000000|3.83|4547072|0.94|-6.23|3.78-3.99|4.38|8177580124|0.85|-6.78|192.14B|192140000000|-0.53|0.02|0.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.02|6|11.77|4.32|19|2|8|0.0105|0|-0.1569|0.124|0.1376|9.7925|1.385|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1|2022-03-23|15/12/2021|||||8.460000038147|1|2021-08-24|15/06/2021|||||9.3800001144409|1|2021-03-30|15/12/2020|||||11.060000419617|1|2020-08-27|15/06/2020|||||8.8100004196167|1|2020-03-31|15/12/2019|||||8.7399997711182|1|2019-08-27|15/06/2019|||||9.4799995422363|1|2019-03-26|15/12/2018|||||11.939999580383|1|2018-08-28|15/06/2018|||||14.199999809265|1|2018-03-27|15/12/2017|0.84||51750000000||16.909999847412|1|2017-08-30|15/06/2017|0.68||36270000000||12.170000076294|1|2017-03-28|15/12/2016|0.68||41460000000||11.680000305176|1|2016-08-30|15/06/2016|0.51||32500000000||10.659999847412|1|2016-03-30|15/12/2015|0.55||49060000000||10.720000267029|1|2015-08-28|15/06/2015|||29740000000|35274000000|13.560000419617|1|2015-03-25|15/12/2014|||36940000000||13.39999961853|1|2014-08-26|15/06/2014|||24800000000||9.5|1|2014-03-25|15/12/2013|||27050000000||8.9300003051758|1|
2025-04-07 08:23:50|09549|103031|/equities/far-eastern-ne|MSCI_EEM|1402|TWD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Taiwan|TW0001402006|33241|Far Eastern New Century Corp|180.90B|180900000000|33.8|7469444|3.68|-39.15|33.7-34.2|32.9|5352096000|0.31|16.9|270.95B|270950000000|2|1.35|3.99|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|35|3|40|30|42|4|40|-0.003|0.1091|0.0041|0.8365|0.0054|37.608|0.6658|2025-05-08|15/03/2025||0.19|||33.799999237061|1|2025-03-12|15/12/2024|0.6|0.38|66960000000|66960000000|33.25|1|2024-11-08|15/09/2024|0.4|0.6|67270000000|67240000000|36.549999237061|1|2024-08-14|15/06/2024|0.68|0.68|67520000000|67520000000|35.5|1|2024-05-09|15/03/2024|0.32|0.32|65410000000|65410000000|33.75|1|2024-03-14|15/12/2023|0.5|0.5|67070000000|67070000000|32.700000762939|1|2023-11-14|15/09/2023|0.4|0.4|65390000000|65390000000|30.35000038147|1|2023-08-11|15/06/2023|0.45|0.45|63300000000|63300000000|29.450000762939|1|2023-05-11|15/03/2023|0.29|0.29|61540000000|61540000000|32.099998474121|1|2023-03-16|15/12/2022|0.01|0.01|64070000000|64080000000|31.25|1|2022-11-11|15/09/2022|0.46|0.46|67200000000|67200000000|32.349998474121|1|2022-08-17|15/06/2022|0.62|0.62|69300000000|69300000000|30.60000038147|1|2022-05-13|15/03/2022|0.55|0.55|63380000000|63380000000|29.700000762939|1|2022-03-02|15/12/2021|0.295|0.24|65620000000|65620000000|30.299999237061|1|2021-11-16|15/09/2021|0.45|0.45|58480000000|58480000000|30|1|2021-08-16|15/06/2021|0.705|0.71|58500000000|58500000000|29.64999961853|1|2021-05-13|15/03/2021|0.54|0.51|56250000000|56280000000|30.64999961853|1|2021-03-26|15/12/2020|0.28|0.14|56040000000|57280000000|29.10000038147|1|2020-11-17|15/09/2020|0.6|0.58|49550000000|47860000000|27.5|1|2020-08-14|15/06/2020|0.44|0.47|48940000000|44980000000|26.35000038147|1
2025-04-07 08:24:01|09550|103201|/equities/hiwin|MSCI_EEM|2049|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0002049004|2069|Hiwin Technologies Corp|86.68B|86680000000|245|9498576|-9.09|-371.5|241.5-248|241|353792240|1.34|43.99|24.39B|24390000000|5.57|2.5|1.02|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|294.56|16|400|127|45|4|42|-0.0086|-0.0671|0.0043|-0.153|0.0264|43.8798|3.9345|2025-08-07|15/06/2025||1.99||6850000000|245|1|2025-05-13|15/03/2025||1.18||6000000000|245|1|2025-02-26|15/12/2024|0.93|1.56|6380000000|6190000000|347|1|2024-11-12|15/09/2024|1.88|1.68|6330000000|6330000000|252|1|2024-08-08|15/06/2024|1.65|1.62|6180000000|6150000000|198|1|2024-05-07|15/03/2024|1.12|1.12|5510000000|5510000000|231.5|1|2024-02-28|15/12/2023|0.94|0.94|5760000000|5760000000|254.5|1|2023-11-14|15/09/2023|1.78|1.78|6560000000|6560000000|211|1|2023-08-09|15/06/2023|1.77|1.77|6580000000|6580000000|205.5|1|2023-05-10|15/03/2023|1.26|1.26|5730000000|5730000000|229|1|2023-03-22|15/12/2022|1.3|1.27|5590000000|5590000000|252.5|1|2022-11-15|15/09/2022|4.03|4.07|7920000000|7920000000|183.5|1|2022-08-10|15/06/2022|3.6|3.67|8240000000|8240000000|209|1|2022-05-17|15/03/2022|3.98|3.99|7570000000|7570000000|221.5|1|2022-03-02|15/12/2021|1.74|1.73|6700000000|6710000000|261|1|2021-11-16|15/09/2021|3.98|4|7530000000|7530000000|285|1|2021-08-04|15/06/2021|3.09|3.06|7050000000|7060000000|332.04000854492|1|2021-05-18|15/03/2021|1.61|1.69|5990000000|5890000000|308.73999023438|1|2021-03-03|15/12/2020|1.72|2.03|6150000000|6130000000|391.26000976562|1|2020-11-17|15/09/2020|2.91|2.84|5870000000|5850000000|289.80999755859|1
2025-04-07 08:24:11|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|1099|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100000FN7|108217|Sinopharm Group Co Ltd|53.49B|53490000000|17.2|6097629|-7.3|-23.65|16.74-17.94|18.4|3120656191|0.63|7.16|584.51B|584510000000|2.26|0.68|3.67|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.32|17|27.33|15.4|44|4|36|-0.0009|-0.0014|0.0434|0.1446|0.0677|8.7165|0.1856|2025-04-24|15/03/2025|||||17.120000839233|1|2025-03-20|15/12/2024|0.5685|3.43|142090000000|693592000000|19.89999961853|1|2024-10-24|15/09/2024|0.5425||147700000000|147700000000|20.5|1|2024-08-23|15/06/2024|0.7285|0.73|147460000000|147460000000|18.760000228882|1|2024-04-25|15/03/2024|0.46|0.46|147270000000|147270000000|21.60000038147|1|2024-03-21|15/12/2023|0.949|0.95|150650000000|150650000000|20.64999961853|1|2023-10-28|15/09/2023|0.65|0.65|181980000000|181980000000|19.879999160767|1|2023-08-25|15/06/2023|0.81|0.81|155420000000|155420000000|21.950000762939|1|2023-04-27|15/03/2023|0.51|0.51|145520000000|145520000000|27.450000762939|1|2023-03-27|15/12/2022|0.86|0.86|145770000000|145770000000|22.799999237061|1|2022-10-25|15/09/2022|0.69|0.69|144910000000|144910000000|15.89999961853|1|2022-08-26|15/06/2022|0.72|0.72|133870000000|133870000000|17.360000610352|1|2022-04-21|15/03/2022|0.46|0.46|127600000000|127600000000|17.219999313354|1|2022-03-17|15/12/2021|0.66|0.66|139770000000|139770000000|17.700000762939|1|2021-10-21|15/09/2021|0.675|0.68|132170000000|132170000000|21.700000762939|1|2021-08-18|15/06/2021|0.76|0.76|128850000000|128850000000|21.75|1|2021-04-26|15/03/2021|0.39|0.39|120270000000|120270000000|23.85000038147|1|2021-03-18|15/12/2020|0.68|0.68|128810000000|128810000000|18.299999237061|1|2020-10-21|15/09/2020||0.73||123830000000|16.200000762939|1|2020-08-20|15/06/2020|0.77|0.67||109370000000|19.760000228882|1
2025-04-07 08:24:21|09552|41434|/equities/empresas-copec|MSCI_EEM|COPEC|CLP|Energy|Oil \u0026 Gas|Chile|CLP7847L1080|14922||8.33T|8330000000000|6411|2331620|-2.34|-7826.05|6399.2-6590|6587.2|1299853848|0.71|8.38|28.11B|28110000000|0.87|298.15|4.65|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|neutral|8.25|13|10.74|7.28|47|4|45|-0.001|353.0342|0.0034|48.3654|0.0097|1478.0091|329.6462|2025-05-09|15/03/2025||0.1799||6730000000|6411|1|2025-02-27|15/12/2024|0.15|0.1287|6770000000|6730000000|6640|1|2024-11-07|15/09/2024|0.31|0.2247|7120000000|7000000000|6065.1870117188|1|2024-08-14|15/06/2024|0.225|0.22|7100000000|7100000000|6015.2963867188|1|2024-05-09|15/03/2024|0.18|0.18|7270000000|7270000000|6872.2485351562|1|2024-02-29|15/12/2023|0.13|0.08|7320000000|7220000000|6027.5649414062|1|2023-11-09|15/09/2023|-0.02|-0.02|7290000000|7290000000|6289.8071289062|1|2023-08-17|15/06/2023|0.04|0.04|7070000000|6980000000|6285.005859375|1|2023-05-12|15/03/2023|0.12|0.14|7930000000|7900000000|5262.3120117188|1|2023-03-03|15/12/2022|-0.01|0.04|7580000000|7580000000|5494.6909179688|1|2022-11-11|15/09/2022|0.36|0.39|7900000000|7860000000|5979.1025390625|1|2022-08-19|15/06/2022|0.29|0.29|7990000000|7990000000|6736.4145507812|1|2022-05-13|15/03/2022|0.48|0.43|7300000000|7300000000|5168.1489257812|1|2022-03-04|15/12/2021|0.37|0.37|6980000000|6980000000|5520.1259765625|1|2021-11-12|15/09/2021|0.56|0.52|6600000000|6520000000|5754.83984375|1|2021-08-20|15/06/2021|0.26|0.26|5860000000|5850000000|5223.5620117188|1|2021-05-29|15/03/2021|0.18|0.18|5350000000|5350000000|5848.1181640625|1|2021-03-05|15/12/2020|0.09|0.09|4830000000|4770000000|6717.2944335938|1|2020-11-13|15/09/2020|61.29|0.08||4540000000|4966.9794921875|1|2020-08-21|15/06/2020|0.00|-0.02||3330000000|4936.3701171875|1
2025-04-07 08:24:30|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|ADNOCDIST|AED|Energy|Oil \u0026 Gas|United Arab Emirates|AEA006101017|13000||40.38B|40380000000|3.23|4234797|-9.52|-3.82|3.19-3.27|3.36|12500000000|0.35|17|35.45B|35450000000|0.19|0.21|6.37|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.19|12|4.6|3.42|35|4|32|-0.0323|0.0369|0.0044|0.0391|0.0307|18.7888|1.7797|2025-08-07|15/06/2025||0.0505||8470000000|3.2300000190735|1|2025-05-06|15/03/2025||0.0511||8470000000|3.2300000190735|1|2025-02-09|15/12/2024|0.05|0.052|8840000000|8300000000|3.5899999141693|1|2024-10-30|15/09/2024|0.05|0.0473|9080000000|8750000000|3.5999999046326|1|2024-08-09|15/06/2024|0.05|0.04|8780000000|8850000000|3.420000076294|1|2024-05-08|15/03/2024|0.04|0.04|8750000000|8750000000|3.4800000190735|1|2024-02-06|15/12/2023|0.05|0.05|9560000000|9560000000|3.5499999523163|1|2023-11-09|15/09/2023|0.07|0.07|8940000000|8940000000|3.5199999809265|1|2023-08-03|15/06/2023|0.044|0.04|8130000000|8130000000|3.9400000572205|1|2023-05-17|15/03/2023|0.038|0.04|8000000000|7980000000|4.1599998474121|1|2023-02-08|15/12/2022|0.034|0.03|8190000000|8180000000|4.4099998474121|1|2022-11-11|15/09/2022|0.06|0.06|8550000000|8550000000|4.4699997901917|1|2022-08-17|15/06/2022|0.0705|0.07|8640000000|8640000000|4.5999999046326|1|2022-05-18|15/03/2022|0.05|0.05|6740000000|6740000000|4.0900001525879|1|2022-02-21|15/12/2021|0.052|0.05|6220000000|6080000000|4.1100001335144|1|2021-11-09|15/09/2021|0.0412|0.04|5400000000|5400000000|4.2600002288818|1|2021-09-01|15/06/2021|0.0417|0.04|5020000000|5020000000|4.5199999809265|1|2021-06-02|15/03/2021|0.05|0.05|4280000000|4280000000|4.3899998664856|1|2021-03-03|15/12/2020|0.07|0.07|4150000000|4150000000|4.3800001144409|1|2020-11-12|15/09/2020|0.054|0.05|4030000000|4030000000|3.3399999141693|1
2025-04-07 08:24:36|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|0.0107|0.2586|-0.012|0.157|0.1176|14.233|0|2025-05-12|15/03/2025||10.96||158660000000|433|1|2025-03-12|15/12/2024||16.01|180610000000|143630000000|516.5|1|2024-11-11|15/09/2024|7.29|14.01|125940000000|130430000000|493.5|1|2024-09-26|15/06/2024||9.67|109250000000|113510000000|555.86297607422|1|2024-06-12|15/03/2024|6.5|6.99|103770000000|96660000000|492.68701171875|1|2024-05-13|15/12/2023|7.42|7.2|83420000000|83730000000|419.79699707031|1|2023-11-08|15/09/2023|6.45|6.45|74410000000|74410000000|289.91799926758|1|2023-09-07|15/06/2023|4.76|4.76|57880000000|57880000000|253.26800537109|1|2023-05-09|15/03/2023|2.27|2.27|51330000000|51330000000|156.81500244141|1|2023-03-12|15/12/2022|5.64|5.64|45390000000|45390000000|136.8990020752|1|2022-11-09|15/09/2022|2.97|2.97|41030000000|41030000000|140.99299621582|1|2022-08-16|15/06/2022|2.8|2.8|34030000000|34030000000|103.42199707031|1|2022-05-10|15/03/2022|2.23|2.23|27270000000|27270000000|78.360000610352|1|2022-03-02|15/12/2021|2.24|2.24|20410000000|20400000000|69.763999938965|1|2021-11-08|15/09/2021|1.47|1.25|17460000000|17570000000|60.979999542236|1|2021-08-11|15/06/2021|1.21|1.18|17160000000|17260000000|63.680000305176|1|2021-05-05|15/03/2021|1.14|1.1|15500000000|15800000000|58.360000610352|1|2021-03-09|15/12/2020|1.37|0.6341|15310000000|14690000000|60.299999237061|1|2020-11-13|15/09/2020|1.08|1.22|13560000000|13490000000|60.180000305176|1|2020-08-17|15/06/2020|1.15|0.7|14030000000|13490000000|59.040000915527|1
2025-04-07 08:24:46|09555|103588|/equities/wpg-holdings|MSCI_EEM|3702|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003702007|5409|WPG Holdings Ltd|107.46B|107460000000|64|4392391|-30.21|-102.5|63-64.2|62|1679056833|0.17|15.72|880.55B|880550000000|4.07|3.5|5.47|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|84.25|4|90|70|45|4|42|-0.0019|-0.0425|0.0124|0.135|0.0228|12.2905|0.1279|2025-08-06|15/06/2025||1.6||230060000000|64|1|2025-05-08|15/03/2025||1.52||205960000000|64|1|2025-02-27|15/12/2024|0.96|1.11|231670000000|225290000000|71|1|2024-11-12|15/09/2024|1.22|1.22|259070000000|224900000000|75.599998474121|1|2024-08-12|15/06/2024|0.73|0.86|207970000000|176550000000|83.599998474121|1|2024-05-08|15/03/2024|1.16|1.16|181900000000|181900000000|93|1|2024-02-29|15/12/2023|2.09|2.09|183090000000|183090000000|91.699996948242|1|2023-11-17|15/09/2023|0.95|0.95|187350000000|187350000000|69.599998474121|1|2023-08-13|15/06/2023|1.14|1.14|156690000000|156690000000|51.5|1|2023-05-12|15/03/2023|0.41|0.41|144750000000|144750000000|49.799999237061|1|2023-03-30|15/12/2022|0.84|0.84|176490000000|176490000000|49.799999237061|1|2022-11-03|15/09/2022|1.64|1.64|189820000000|189820000000|44.599998474121|1|2022-08-02|15/06/2022|1.49|1.54|199060000000|199040000000|50.5|1|2022-05-04|15/03/2022|2.05|2.05|209870000000|209860000000|53.900001525879|1|2022-03-16|15/12/2021|1.61|1.61|199340000000|199340000000|56.400001525879|1|2021-11-16|15/09/2021|1.9|1.83|201900000000|201900000000|52|1|2021-08-03|15/06/2021|1.68|1.73|200230000000|200230000000|54.599998474121|1|2021-05-13|15/03/2021|1.44|1.39|177120000000|177120000000|47.5|1|2021-02-09|15/12/2020|1.24|1.21|159040000000|159030000000|43.5|1|2020-10-30|15/09/2020|1.33|1.3|169990000000|169990000000|39|1
2025-04-07 08:24:54|09556|103802|/equities/ruentex|MSCI_EEM|9945|TWD|Real Estate|Real Estate Operations|Taiwan|TW0009945006|710|Ruentex Development Co Ltd|101.33B|101330000000|35.75|5489622|3.17|-53.8|35.4-36|36.75|2834511086|0.58|5.89|31.82B|31820000000|6.07|1.5|4.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.0028|0.1961|-0.004|0.6021|0.035|11.3057|6.4259|2024-11-18|15/09/2024|||||46.349998474121|1|2024-08-09|15/06/2024|||||46.599998474121|1|2024-05-13|15/03/2024|||||40.5|1|2024-03-13|15/12/2023|||||36.950000762939|1|2023-11-10|15/09/2023|||||34.349998474121|1|2023-08-11|15/06/2023|||||34.549999237061|1|2023-05-10|15/03/2023|0.1||6300000000||35.75|1|2023-03-14|15/12/2022|-1.66|0.76|10510000000|6700000000|43|1|2022-11-30|15/09/2022|1.47|1.67|7800000000|7950000000|45.900001525879|1|2022-08-31|15/06/2022|2.87|1.19|7650000000|6780000000|42.266689300537|1|2022-06-01|15/03/2022|2.09|1.55|6290000000|6290000000|51.400024414062|1|2022-03-31|15/12/2021|0.85||7230000000||52.733360290527|1|2021-12-01|15/09/2021|2.02||8470000000||42.800022125244|1|2021-09-01|15/06/2021|2.6||6350000000||33.000030517578|1|2021-06-02|15/03/2021|4.56||5240000000||25.000022888184|1|2021-04-01|15/12/2020|0.25||6270000000||23.571449279785|1|2020-12-02|15/09/2020|2.59||5180000000||19.833351135254|1|2020-09-02|15/06/2020|1.01||3770000000||41.849998474121|1|2020-06-03|15/03/2020|3.05||3860000000||31.533348083496|1|2020-03-26|15/12/2019|-1.31||4890000000||22.266677856445|1
2025-04-07 08:25:03|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|MPHC|QAR|Basic Materials|Chemicals|Qatar|QA000VSUG130|0||16.48B|16480000000|1.316|8113496|-30.95|-1.947|1.308-1.344|1.345|12563175000|0.74|22.05|734.83M|734830000|0.06|0.06|4.24|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|-0.0069|0|-0.2784|0.1361|0.0902|11.1295|25.3576|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1|2022-10-25|15/09/2022|0.03||436900000||2.3800001144409|1|2022-08-03|15/06/2022|0.05||599900000||2.8320000171661|1|2022-04-26|15/03/2022|0.04||447000000||2.6730000972748|1|2022-02-21|15/12/2021|0.03||426900000||2.7369999885559|1|2021-10-27|15/09/2021|0.04||532700000||2.3499999046326|1|2021-08-05|15/06/2021|0.04||534400000||1.9839999675751|1|2021-04-27|15/03/2021|0.03||382700000||1.8880000114441|1|2021-03-04|15/12/2020|0.02||307200000||1.8919999599457|1|2020-10-28|15/09/2020|0.02||199600000||1.9400000572205|1|2020-08-13|15/06/2020|0.01||81970000||2.1300001144409|1|2020-04-27|15/03/2020|||61380000||1.8109999895096|1|2020-02-20|15/12/2019|0.06||330700000||1.8700000047684|1|2019-10-29|15/09/2019|0.02||193300000||2.5599999427795|1|2019-08-06|15/06/2019|-0||231400000||2.5999999046326|1|2019-04-28|15/03/2019|0.22||254300000||2|1|2019-02-17|15/12/2018|0.29||299300000||1.557000041008|1|2018-10-30|15/09/2018|0.29||331800000||1.6909999847412|1|2018-08-07|15/06/2018|0.25||284100000||1.6310000419617|1
2025-04-07 08:25:09|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|HMPRO_n|THB|Consumer Cyclicals|Specialty Retailers|Thailand|TH0661010R17|0|Home Product Center PCL DRC|110.47B|110470000000|8.4|15964155|-20|-11.1|8.3-8.55|8.5|13151198025|0.58|21.43|72.58B|72580000000|0.49|0.43|5.12|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|10.87|21|14|8.3|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:25:17|09559|41493|/equities/santander-chil|MSCI_EEM|BSANTANDER|CLP|Financials|Banking Services|Chile|CLP1506A1070|8757|Banco Santander Chile|10.06T|10060000000000|53.4|134140362|16.8|-56.15|52.75-54.99|55|188446126794|0.51|12.19|3.62T|3620000000000|4.55|3.19|5.97|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|54.44|8|58|44.1|48|4|45|0.0042|0.0256|0.0217|0.1007|0.0082|10.4998|2.8838|2025-07-31|15/06/2025||1.23||705520000000|53.400001525879|1|2025-04-25|15/03/2025||1.26||709640000000|53.400001525879|1|2025-01-13|15/12/2024|1.47|1.32|724440000000|703080000000|46.509998321533|1|2024-10-30|15/09/2024|1.29|1.18|694690000000|672020000000|48.169998168945|1|2024-07-31|15/06/2024|1.16|1.14|650950000000|648170000000|46.700000762939|1|2024-04-30|15/03/2024|0.64|0.64|546180000000|544280000000|43.700000762939|1|2024-02-02|15/12/2023|1.02|0.99|575230000000|575230000000|42.984436035156|1|2023-10-31|15/09/2023|0.3002|0.31|424040000000|426860000000|37.707328796387|1|2023-07-31|15/06/2023|1.39|0.67|475920000000|475920000000|41.976989746094|1|2023-04-28|15/03/2023|0.72|0.72|487660000000|473320000000|36.651908874512|1|2023-02-03|15/12/2022|0.54|0.54|409740000000|409740000000|29.796695709229|1|2022-10-28|15/09/2022|0.98|0.98|539150000000|528280000000|30.708839416504|1|2022-07-29|15/06/2022|1.52|1.52|670310000000|678770000000|32.193309783936|1|2022-04-29|15/03/2022|1.25|1.25|586340000000|594910000000|37.013362884521|1|2022-02-03|15/12/2021|1.23|1.23|613360000000|602480000000|33.653076171875|1|2021-10-29|15/09/2021|0.93|0.9427|563280000000|546540000000|30.712762832642|1|2021-07-29|15/06/2021|0.98|0.9436|561000000000|558300000000|30.68741607666|1|2021-04-30|15/03/2021|0.96|0.8946|541000000000|518930000000|33.467197418213|1|2021-02-04|15/12/2020|0.97|0.7223|504250000000|523940000000|31.455032348633|1|2020-10-30|15/09/2020|0.56|0.4844|467230000000|465320000000|22.065988540649|1
2025-04-07 08:25:26|09560|103247|/equities/winbond|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.0008|0.0299|0.0052|-0.4212|0.0199|1.2593|0|2025-07-31|15/06/2025||0.0877||20120000000|18.700000762939|1|2025-05-01|15/03/2025||-0.0686||18360000000|18.700000762939|1|2025-02-18|15/12/2024|-0.15|-0.15|18690000000|18690000000|18.549999237061|1|2024-11-05|15/09/2024|0.00|0.2133|21310000000|22100000000|19.200000762939|1|2024-08-01|15/06/2024|0.41|0.4|21480000000|21480000000|23.14999961853|1|2024-05-02|15/03/2024|-0.11|-0.11|20120000000|20120000000|26|1|2024-02-02|15/12/2023|-0.09|-0.09|19170000000|19170000000|27.35000038147|1|2023-11-02|15/09/2023|-0.03|-0.03|19620000000|19510000000|24.950000762939|1|2023-08-04|15/06/2023|0.0892|0.09|18810000000|18810000000|28.10000038147|1|2023-05-04|15/03/2023|-0.25|-0.25|17520000000|17520000000|25.25|1|2023-02-03|15/12/2022|0.14|0.14|19220000000|19220000000|23.60000038147|1|2022-11-02|15/09/2022|0.67|0.66|22150000000|22150000000|19.85000038147|1|2022-07-29|15/06/2022|1.29|1.27|26650000000|26650000000|22.700000762939|1|2022-04-29|15/03/2022|1.15|1.13|26510000000|26510000000|27.049999237061|1|2022-02-11|15/12/2021|1.05|1.04|26000000000|26000000000|33.299999237061|1|2021-10-26|15/09/2021|1.13|1.11|27020000000|27010000000|25.700000762939|1|2021-08-04|15/06/2021|0.84|0.83|25230000000|25230000000|33.950000762939|1|2021-04-29|15/03/2021|0.4|0.39|21330000000|21330000000|37.450000762939|1|2021-02-11|15/12/2020|0.09|0.09|20350000000|20350000000|28.299999237061|1|2020-11-03|15/09/2020|0.08|0.08|16030000000|16030000000|16.950000762939|1
2025-04-07 08:25:35|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|42|-0.0061|2.5003|0.0569|0.0946|0.1148|14.32|0|2025-04-25|15/03/2025||0.12||23530000000|2.670000076294|1|2025-03-28|15/12/2024|0.07|0.0011|33040000000|38920000000|3.170000076294|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|2.9100000858307|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|2.4800000190735|1|2024-04-26|15/03/2024|0.12|0.12|21570000000|21570000000|3.170000076294|1|2024-03-28|15/12/2023|-0.01|-0.01|31520000000|33430000000|3.1400001049042|1|2023-10-25|15/09/2023|0.15|0.15|36070000000|36070000000|3.6099998950958|1|2023-08-25|15/06/2023|0.14|0.13|35350000000|34290000000|4.1100001335144|1|2023-04-28|15/03/2023|0.15|0.15|26560000000|26560000000|4.8299999237061|1|2023-03-29|15/12/2022|0.00|-0.02|29640000000|30060000000|4.9299998283386|1|2022-10-27|15/09/2022|0.2126|0.21|29150000000|29150000000|5.3400001525879|1|2022-08-30|15/06/2022|0.26|0.35|25420000000|25420000000|6.8499999046326|1|2022-04-27|15/03/2022|0.29|0.29|23270000000|23270000000|6.2199997901917|1|2022-03-29|15/12/2021|0.2|0.17|20160000000|20810000000|6.289999961853|1|2021-10-29|15/09/2021|0.1|0.1|20800000000|20800000000|7.4099998474121|1|2021-08-30|15/06/2021|0.19|0.22|18550000000|18580000000|7.6900000572205|1|2021-04-29|15/03/2021|0.23|0.23|16020000000|16020000000|6.6999998092651|1|2021-03-25|15/12/2020|0.0587|0.05|20010000000|18810000000|6.75|1|2020-10-29|15/09/2020||0.26||17510000000|7.5999999046326|1|2020-08-28|15/06/2020|0.01|0.21||14660000000|7.210000038147|1
2025-04-07 08:25:47|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|ATHM|USD|Technology|Software \u0026 IT Services|United States|US05278C1071|4415|Autohome Inc ADR|3.13B|3130000000|25.88|508632|-0.96|-34.7|25.71-26.73|27.32|121110968|0.17|16.32|7.04B|7040000000|13.36|1.68|6.49|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31.58|16|36|27|47|4|44|0.0079|-0.158|0.0194|0.2198|0.0578|8.0952|1.0877|2025-07-30|15/06/2025||4.06||1850000000|25.879999160767|1|2025-05-21|15/03/2025||3.46||1580000000|25.879999160767|1|2025-02-20|15/12/2024|4.21|3.43|1780000000|1870000000|30.110000610352|1|2024-11-06|15/09/2024|1.02|3.71|1770000000|1770000000|28.790000915527|1|2024-07-31|15/06/2024|4.71|4.1|1870000000|1870000000|24.370000839233|1|2024-05-08|15/03/2024|4.07|3.4|1610000000|1570000000|27.010000228882|1|2024-02-06|15/12/2023|4.14|3.98|1910000000|1910000000|24.059999465942|1|2023-11-02|15/09/2023|4.92|4.3|1910000000|1900000000|26.180000305176|1|2023-07-27|15/06/2023|4.61|4.02|1830000000|1800000000|31.120000839233|1|2023-05-11|15/03/2023|3.91|3.42|1530000000|1490000000|28.110000610352|1|2023-02-16|15/12/2022|5.41|4.95|1890000000|1930000000|36.479999542236|1|2022-11-03|15/09/2022|3.97|3.97|1840000000|1840000000|28.760000228882|1|2022-08-03|15/06/2022|3.38|3.38|1730000000|1730000000|35.560001373291|1|2022-05-24|15/03/2022|2.44|2.44|1470000000|1470000000|28.360000610352|1|2022-02-24|15/12/2021|2.03|2.03|1690000000|1690000000|26.709999084473|1|2021-11-18|15/09/2021|4.04|4.51|1760000000|1770000000|34.439998626709|1|2021-08-25|15/06/2021|5.91|5.99|1940000000|1980000000|41.880001068115|1|2021-05-27|15/03/2021|5.22|5.79|1840000000|1830000000|77.279998779297|1|2021-02-02|15/12/2020|9.53|9.57|2480000000|2480000000|119.81999969482|1|2020-11-30|15/09/2020|7.06|6.44|2320000000|2270000000|105.88999938965|1
2025-04-07 08:25:53|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|1579|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG984191075|3163||11.89B|11890000000|12.3|5618122|-7.11|-18.82|11.92-13.18|13.92|970132000|0.66|15.29|6.54B|6540000000|0.76|0.74|5.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.21|20|17.13|10.18|6|1|4|0.0073|0|0|0.7016|0.246|60.4625|8.5925|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1|2017-09-08|15/06/2017|0.07||630900000||5.6500000953674|1|2017-04-26|15/12/2016|0.16||685100000||3.6300001144409|1|2016-09-19|15/06/2016|0.05||402900000||3.6600000858307|1|2016-06-30|15/12/2015|0.11||540000000|||||||||||||||||
2025-04-07 08:26:03|09564|943698|/equities/nanya-tech|MSCI_EEM|2408|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002408002|1237||127.35B|127350000000|41.1|58585029|-39.74|-75.4|37.7-41.75|37.4|3098627894|1.13|-25.06|34.13B|34130000000.000004|-1.64|||2025-04-10 00:00:00|2025-04-10|buy|sell|sell|strong_sell|strong_buy|strong_sell|neutral|neutral|strong_sell|41.37|12|85|20|43|4|40|0.0043|-8.549|-0.016|0.316|-0.001|2.7484|3.8953|2025-07-09|15/06/2025||-0.4475||7490000000|41.099998474121|1|2025-04-10|15/03/2025||-0.5927||6510000000|41.099998474121|1|2025-01-13|15/12/2024|-0.51|-0.4122|6580000000|8470000000|25.950000762939|1|2024-10-08|15/09/2024|-0.48|0.0016|8130000000|11160000000|45.150001525879|1|2024-07-09|15/06/2024|-0.26|-0.26|9920000000|9920000000|74.5|1|2024-04-10|15/03/2024|-0.39|-0.39|9500000000|9500000000|68.400001525879|1|2024-01-10|15/12/2023|-0.8|-0.8|8700000000|8700000000|72.599998474121|1|2023-10-10|15/09/2023|-0.81|-0.81|7740000000|7740000000|69.199996948242|1|2023-07-09|15/06/2023|-0.25|-0.25|7030000000|7030000000|69.099998474121|1|2023-04-11|15/03/2023|-0.54|-0.54|6430000000|6430000000|66.699996948242|1|2023-01-09|15/12/2022|-0.37|-0.37|7950000000|7950000000|55|1|2022-10-10|15/09/2022|0.85|0.85|11020000000|11020000000|50.200000762939|1|2022-07-10|15/06/2022|2.12|2.12|18030000000|18030000000|49.650001525879|1|2022-04-11|15/03/2022|2.11|2.11|19950000000|19950000000|66.800003051758|1|2022-01-25|15/12/2021|2.08|2.08|21400000000|21400000000|72.599998474121|1|2021-10-07|15/09/2021|2.44|2.44|23840000000|23840000000|61.400001525879|1|2021-07-08|15/06/2021|2|2|22640000000|22640000000|79.5|1|2021-04-08|15/03/2021|0.88|0.88|17730000000|17730000000|97.099998474121|1|2021-01-08|15/12/2020|0.3|0.3|14770000000|14770000000|92.800003051758|1|2020-10-12|15/09/2020|0.52|0.52|15320000000|15320000000|59.400001525879|1
2025-04-07 08:26:13|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|JOYY|USD|Technology|Software \u0026 IT Services|United States|US46591M1099|7449|JOYY Inc|2.04B|2040000000|39.14|655492|14.91|-55.31|38.83-40.86|42.09|52058637|0.24|-18.03|2.24B|2240000000|-2.55|0.93|2.36|2025-06-03 00:00:00|2025-06-03|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|52.37|12|64|35|47|4|45|0.0111|-0.2654|0.1032|-0.6851|0.1481|-17.4537|0.6084|2025-06-03|15/03/2025||1||490000000|39.139999389648|1|2025-03-19|15/12/2024|1.77|1.36|549450000|551330000|47.689998626709|1|2024-11-27|15/09/2024|1.07|0.9236|558650000|562310000|35|1|2024-08-27|15/06/2024|1.17|0.9244|565130000|559000000|33.689998626709|1|2024-05-28|15/03/2024|1.02|1.02|564560000|564560000|32.540000915527|1|2024-03-18|15/12/2023|1.01|1.01|569840000|569840000|32.259998321533|1|2023-11-30|15/09/2023|1.22|1.22|567070000|567070000|38.470001220703|1|2023-08-29|15/06/2023|1.29|1.29|547330000|547330000|33.169998168945|1|2023-05-30|15/03/2023|0.64|0.64|583630000|583630000|28.209999084473|1|2023-03-15|15/12/2022|0.65|0.65|604910000|604910000|27.469999313354|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1|2022-08-29|15/06/2022|0.65|0.65|596100000|596100000|32.430000305176|1|2022-05-31|15/03/2022|0.28|0.28|623780000|623780000|40.110000610352|1|2022-03-15|15/12/2021|1.15|1.15|663710000|663710000|24.5|1|2021-11-17|15/09/2021|0.42|-0.1412|650550000|4010000000|55.299999237061|1|2021-08-18|15/06/2021|-0.01|-0.6039|661710000|4170000000|40.5|1|2021-05-27|15/03/2021|-1.91|-1.06|4090000000|3840000000|84.949996948242|1|2021-03-25|15/12/2020|-1.86|7.54|3780000000|6620000000|108.38999938965|1|2020-11-16|15/09/2020|8.89|6.92|6290000000|6010000000|94.120002746582|1|2020-08-12|15/06/2020|5.57|5.27|5840000000|5130000000|77.599998474121|1
2025-04-07 08:26:22|09566|27153|/equities/mexichem|MSCI_EEM|ORBIA|MXN|Basic Materials|Chemicals|Mexico|MX01OR010004|23395|Orbia Advance Corporation SAB de CV|28.86B|28860000000|15.14|2577327|-60.3|-38.54|15.04-16.23|16.18|1906167150|0.87|9.7|7.51B|7510000000|0.08|1.69|11.18|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|1.475|15|3.171|0.787|48|4|45|-0.002|10.6293|0.4041|-0.102|-0.0112|164.4163|12.0007|2025-07-23|15/06/2025||0.0306||1950000000|15.140000343323|1|2025-04-24|15/03/2025||0.0085||1890000000|15.140000343323|1|2025-02-21|15/12/2024|-0.0308|-0.01|1780000000|1840000000|15.619999885559|1|2024-10-23|15/09/2024|0.0422|0.0216|1890000000|1960000000|19.25|1|2024-07-24|15/06/2024|0.1|0.1|1980000000|2070000000|24.790000915527|1|2024-04-26|15/03/2024|-0.039|-0.04|1860000000|1860000000|32.099998474121|1|2024-02-22|15/12/2023|-0.037|-0.03|1770000000|1770000000|33.520000457764|1|2023-10-25|15/09/2023|0.0379|0.04|1980000000|1980000000|34.479999542236|1|2023-07-26|15/06/2023|0.0047|0.01|2180000000|2180000000|39.25|1|2023-04-26|15/03/2023|0.03|0.03|2280000000|2280000000|40.029998779297|1|2023-02-23|15/12/2022|-0.02|-0.02|2100000000|2100000000|37.180000305176|1|2022-10-26|15/09/2022|0.0434|0.05|2290000000|2290000000|35.159999847412|1|2022-07-27|15/06/2022|0.1355|0.14|2660000000|2660000000|43.470001220703|1|2022-04-27|15/03/2022|0.124|0.13|2600000000|2600000000|48.419998168945|1|2022-02-23|15/12/2021|0.06|0.07|2340000000|2340000000|53.040000915527|1|2021-10-27|15/09/2021|0.094|0.1|2290000000|2290000000|52.389999389648|1|2021-07-28|15/06/2021|0.0932|0.1|2240000000|2240000000|54.009998321533|1|2021-04-28|15/03/2021|0.07|0.07|1910000000|1910000000|55.520000457764|1|2021-02-24|15/12/2020|0.03|0.02|1740000000|1740000000|44.340000152588|1|2020-10-28|15/09/2020|1.06|0.04||1640000000|39|1
2025-04-07 08:26:28|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|NRP|ZAR|Real Estate|Real Estate Operations|South Africa|NL0015000RT3|471|NEPI Rockcastle PLC|91.40B|91400000000|12400|1531690|-1.89|-15050|12120-12699|12704|712357309|0.78|6.82|853.36M|853360000|0.88|1071.91|8.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.17|4|8|6|7|4|0|0|0|0|0|0|0|0|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1|2022-08-25|15/06/2022|||||9293|1|2022-05-19|15/03/2022|||||9472|1|2022-02-24|15/12/2021|||||10317|1|2021-08-19|15/06/2021|||||9918|1|2021-02-25|15/12/2020|||||9055|1|||||||||||||
2025-04-07 08:26:39|09568|103526|/equities/wistron-corp|MSCI_EEM|3231|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003231007|8212|Wistron Corp|292.25B|292250000000|101|24786465|-22.01|-133|99.9-101.5|95.3|2893532050|0.79|16.53|1.05T|1050000000000|6.11|2.6|2.57|2025-05-02 00:00:00|2025-05-02|sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|141.82|13|168|118|45|4|42|-0.0035|-0.0952|0.006|1.3666|0.0297|23.6407|0.1319|2025-07-31|15/06/2025||2.03||332740000000|101|1|2025-05-02|15/03/2025||1.63||292470000000|101|1|2025-02-24|15/12/2024|1.86|1.86|297180000000|297170000000|117.5|1|2024-11-13|15/09/2024|1.47|1.6|272540000000|269350000000|117|1|2024-08-01|15/06/2024|1.55|1.49|240210000000|240160000000|96.800003051758|1|2024-05-10|15/03/2024|1.24|1.24|239330000000|239330000000|112|1|2024-03-12|15/12/2023|1.19|1.19|230540000000|230400000000|121|1|2023-10-26|15/09/2023|1.67|1.66|217040000000|217040000000|95.300003051758|1|2023-08-11|15/06/2023|1.16|1.15|207480000000|207480000000|113.5|1|2023-05-05|15/03/2023|0.06|0.06|212000000000|212000000000|49.549999237061|1|2023-03-14|15/12/2022|1.46|1.44|263850000000|263850000000|33.650001525879|1|2022-11-11|15/09/2022|1.27|1.29|250100000000|250100000000|27.200000762939|1|2022-08-12|15/06/2022|1.53|1.5|244220000000|244220000000|28.39999961853|1|2022-05-13|15/03/2022|-0.3|-0.31|226450000000|226450000000|27|1|2022-03-23|15/12/2021|1.93|1.91|263450000000|263450000000|30|1|2021-10-28|15/09/2021|0.29|0.29|220390000000|220390000000|29.35000038147|1|2021-09-01|15/06/2021|1.47|1.47|200880000000|200880000000|27.39999961853|1|2021-04-30|15/03/2021|0.04|0.03|177360000000|177360000000|32.700000762939|1|2021-03-22|15/12/2020|0.83|0.82|232540000000|232540000000|33.849998474121|1|2020-10-29|15/09/2020|0.98|0.96|217590000000|217590000000|29.14999961853|1
2025-04-07 08:26:45|09569|100059|/equities/microport|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|2|8|-0.0013|0|0.0101|-0.5|0.1776|175.5|0|2024-11-27|15/09/2024|||||5.75|1|2024-08-30|15/06/2024|||||4.6900000572205|1|2024-05-29|15/03/2024|||||6.210000038147|1|2024-03-28|15/12/2023|||||6.3099999427795|1|2023-11-29|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.739999771118|1|2023-05-31|15/03/2023|||||14|1|2023-03-30|15/12/2022|||||20.200000762939|1|2022-11-30|15/09/2022|||||18.120000839233|1|2022-08-30|15/06/2022|||||17.780000686646|1|2022-06-01|15/03/2022|||||15.532789230347|1|2022-03-30|15/12/2021|||||18.340000152588|1|2021-12-01|15/09/2021|||||32.599998474121|1|2021-08-30|15/06/2021|||||45.25|1|2021-06-02|15/03/2021|||||70.050003051758|1|2021-03-30|15/12/2020|||||39.75|1|2020-08-27|15/06/2020|||||33.5|1|2020-03-30|15/12/2019|||||17.680000305176|1|2019-08-29|15/06/2019|||||6.5900001525879|1|2019-03-27|15/12/2018|||||7.289999961853|1
2025-04-07 08:26:55|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|0148|HKD|Technology|Electronic Equipment \u0026 Parts|Hong Kong|KYG525621408|33000|Kingboard Holdings Ltd|20.86B|20860000000|18.7|2149040|39.95|-24.55|18.68-19.86|22.65|1108311736|0.91|12.9|43.09B|43090000000|1.47|1.4|6.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|27.8|2|29.6|26|33|2|5|0.0168|0.4852|-0.1239|0.3623|0.0668|7.208|0.796|2024-11-18|15/09/2024|||||18.5|1|2024-08-26|15/06/2024|||||15.560000419617|1|2024-05-01|15/03/2024|||||17.280000686646|1|2024-03-18|15/12/2023|||||15.220000267029|1|2023-10-19|15/09/2023|||||18.384317398071|1|2023-08-28|15/06/2023|||||16.771318435669|1|2023-05-03|15/03/2023|||||23.369071960449|1|2023-03-27|15/12/2022|1.12||21550000000||26.672807693481|1|2022-10-20|15/09/2022|||||22.397384643555|1|2022-08-29|15/06/2022|2.17||27830000000||22.203048706055|1|2022-05-04|15/03/2022|||||35.849998474121|1|2022-03-18|15/12/2021|5.16||30050000000||37.400001525879|1|2021-10-21|15/09/2021|||||36.049999237061|1|2021-08-30|15/06/2021|4.57||26700000000||37.700000762939|1|2021-05-05|15/03/2021|||||46|1|2021-03-22|15/12/2020|3.28||23580000000||37.599998474121|1|2020-10-22|15/09/2020|||||27.450000762939|1|2020-08-28|15/06/2020|0.96||19930000000||22.85000038147|1|2020-04-29|15/03/2020|||||19.299999237061|1|2020-03-23|15/12/2019|1.52||22910000000||17.200000762939|1
2025-04-07 08:27:02|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|EREGL|TRY|Basic Materials|Metals \u0026 Mining|Türkiye|TRAEREGL91G3|12366|Eregli Demir ve Celik Fabrikalari TAS|144.20B|144200000000|20.62|194644327|5.68|-30.125|20.1-20.86|21.6|6999999999|0.84|10.3|204.06B|204060000000|2|0.25|1.16|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|27.705|13|37|17.334|47|4|44|-0.0051|-0.2445|-0.0225|-0.3441|0.0885|33.9495|0.8116|2025-04-30|15/03/2025||0.5874||55830000000|20.620000839233|1|2025-02-13|15/12/2024|0.4092|0.13|55110000000|51200000000|23.39999961853|1|2024-10-22|15/09/2024|0.1144|0.6247|48730000000|51730000000|23.760000228882|1|2024-08-16|15/06/2024|0.6266|0.56|50470000000|52660000000|24.930000305176|1|2024-05-09|15/03/2024|0.835|1.67|49750000000|49750000000|22.610000610352|1|2024-02-23|15/12/2023||0.27|46890000000|46890000000|23.798000335693|1|2023-10-27|15/09/2023|0.0059|0.01|37390000000|37390000000|19.353000640869|1|2023-08-08|15/06/2023|-0.6452|-1.29|37350000000|37350000000|20.242000579834|1|2023-05-02|15/03/2023|0.0129|0.03|26270000000|26270000000|16.368999481201|1|2023-03-03|15/12/2022|0.452|0.9|27250000000|27250000000|21.565999984741|1|2022-10-27|15/09/2022|0.3664|0.73|36720000000|36720000000|15.21399974823|1|2022-08-09|15/06/2022|1.03|2.07|34610000000|35830000000|14.175999641418|1|2022-04-26|15/03/2022|0.8037|1.61|29200000000|29200000000|17.041000366211|1|2022-02-09|15/12/2021|0.8176|1.56|25170000000|26620000000|12.324999809265|1|2021-11-14|15/09/2021|0.9366|1.75|18260000000|21040000000|8.4809999465942|1|2021-08-09|15/06/2021|0.4645|0.96|14330000000|14780000000|9.0139999389648|1|2021-04-29|15/03/2021|0.4109|0.81|10460000000|10840000000|8.2080001831055|1|2021-02-17|15/12/2020|0.2877|0.57|10110000000|10200000000|5.6129999160767|1|2020-10-28|15/09/2020|0.085|0.17|8150000000|8150000000|3.6870000362396|1|2020-08-07|15/06/2020|0.0762|0.15|7410000000|7510000000|3.0429999828339|1
2025-04-07 08:27:07|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|1209|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2122G1064|42046||80.91B|80910000000|32.15|4258970|38.53|-38.78|31.6-34.45|34.95|2282500000|0.78|20.26|17.04B|17040000000|1.59|2.28|6.42|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|sell|strong_buy|strong_buy|sell|buy|strong_buy|35.94|20|42.22|28.23|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:27:17|09573|13896|/equities/alpha-bank|MSCI_EEM|ACBr|EUR|Financials|Banking Services|Greece|GRS015003007|6034|Alpha Bank SA|4.33B|4330000000|1.898|13143218|30.99|-2.481|1.752-1.913|2.035|2312958575|1.75|8.47|4.41B|4410000000|0.24|0.03|1.28|2025-05-09 00:00:00|2025-05-09|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|2.636|16|3.2|2.06|48|4|44|0.0166|-0.0887|0.0935|-0.1172|0.0232|-43.4958|3.3241|2025-08-01|15/06/2025||0.08||530470000|1.8609999418259|1|2025-05-09|15/03/2025||0.09||538930000|1.8609999418259|1|2025-02-28|15/12/2024|0.0847|0.08|534000000|570000000|1.8400000333786|1|2024-11-08|15/09/2024|0.0743|0.0722|528400000|529550000|1.4255000352859|1|2024-08-02|15/06/2024|0.0805|0.07|526500000|522350000|1.6909999847412|1|2024-05-16|15/03/2024|0.09|0.09|522100000|522100000|1.6404999494553|1|2024-03-07|15/12/2023|0.06|0.06|547600000|547600000|1.7829999923706|1|2023-11-03|15/09/2023|0.08|0.08|587000000|587000000|1.4529999494553|1|2023-08-09|15/06/2023|0.08|0.08|579000000|574020000|1.5755000114441|1|2023-05-08|15/03/2023|0.05|0.06|535800000|533790000|1.1644999980927|1|2023-03-15|15/12/2022|0.03|0.04|513000000|509560000|1.2610000371933|1|2022-11-08|15/09/2022|0.045|0.04|546000000|522470000|0.96700000762939|1|2022-08-02|15/06/2022|0.0308|0.04|427740000|425100000|0.92479997873306|1|2022-05-26|15/03/2022|0.055|0.06|511720000|470140000|0.94999998807907|1|2022-03-14|15/12/2021|0.01|0.01|431150000|431140000|1.0299999713898|1|2021-12-01|15/09/2021|0.045|0.04|440600000|440800000|1.0379999876022|1|2021-08-26|15/06/2021|0.07|0.07|517000000|508840000|1.1399999856949|1|2021-05-24|15/03/2021|-0.18|-0.18|555900000|555950000|0.90259999036789|1|2021-03-23|15/12/2020|-0.02|-0.02|906530000|906510000|0.91299998760223|1|2020-11-25|15/09/2020|0.0579|0.01|515500000|515500000|0.68000000715256|1
2025-04-07 08:27:24|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|35|-0.0008|0|0.0213|0|0.0398|10.93|0|2025-04-22|15/03/2025|||||634|1|2025-01-27|15/12/2024|||63400000||632|1|2024-10-17|15/09/2024|||61500000|61500000|539|1|2024-07-09|15/06/2024|||59800000|62000000|573|1|2024-04-23|15/03/2024|||61500000|61500000|592|1|2024-01-31|15/12/2023|||55000000|55000000|584.90997314453|1|2023-10-03|15/09/2023|||54050000|54050000|573.58001708984|1|2023-08-30|15/06/2023|||56750000|56500000|584.90997314453|1|2023-05-31|15/03/2023|||52700000|52700000|567.91998291016|1|2023-03-01|15/12/2022|||48000000|48000000|680.84997558594|1|2022-11-30|15/09/2022|||51000000|51000000|736.91998291016|1|2022-08-31|15/06/2022|0.01||52800000|52800000|0.75026601552963|1|2022-06-01|15/03/2022|||49850000|49850000|0.72267597913742|1|2022-03-02|15/12/2021|0.00||46900000|46900000|0.69758599996567|1|2021-12-01|15/09/2021|0.00||48100000|48100000|0.64249098300934|1|2021-09-01|15/06/2021|0.00||47650000|47650000|0.66368299722672|1|2021-06-02|15/03/2021|||45050000|45000000|0.56959599256516|1|2021-03-03|15/12/2020|0.00||43300000|44600000|0.4569019973278|1|2020-12-02|15/09/2020|0.00||43600000|39200000|0.46013298630714|1|2020-07-14|15/06/2020|0.00||38000000|33250000|0.43833601474762|1
2025-04-07 08:27:30|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|0425|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|KYG6145U1094|25663|Minth Group Ltd|17.53B|17530000000|15.5|9765605|59.95|-25.65|15.2-17.86|21.5|1151749599|1.32|7.33|23.15B|23150000000|2.02|0.44|2.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|26.4|20|37.34|18.52|30|2|14|0.0232|0.0098|0.0107|0.1426|0.1138|17.0129|2.6286|2024-11-27|15/09/2024|||||13.439999580383|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1|2024-05-29|15/03/2024|||||16.139999389648|1|2024-03-26|15/12/2023||0.89||11826000000|13.439999580383|1|2023-11-29|15/09/2023|||||17.860000610352|1|2023-08-22|15/06/2023||0.70||9839000000|22.25|1|2023-05-31|15/03/2023|||||19.739999771118|1|2023-03-21|15/12/2022||0.81||9559000000|18.719999313354|1|2022-11-30|15/09/2022||1.29||13919000000|19.799999237061|1|2022-08-23|15/06/2022||0.79||7895000000|20.85000038147|1|2022-06-01|15/03/2022|||||20.35000038147|1|2022-03-22|15/12/2021||0.74||7578000000|20.549999237061|1|2021-12-01|15/09/2021|||||36.099998474121|1|2021-08-30|15/06/2021||0.65||7206000000|32.900001525879|1|2021-06-02|15/03/2021|||||33.849998474121|1|2021-03-26|15/12/2020||0.81||7559000000|30.200000762939|1|2020-08-28|15/06/2020||0.33||4751000000|24.549999237061|1|2020-03-30|15/12/2019||0.78||6872000000|17.819999694824|1|2019-08-21|15/06/2019|||||19.540000915527|1|2019-03-20|15/12/2018||1.04||6692000000|26.64999961853|1
2025-04-07 08:27:40|09576|103249|/equities/synnex|MSCI_EEM|2347|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002347002|5153|Synnex Technology International Corp|123.09B|123090000000|73.8|3464873|-3.02|-90.2|72.3-74.2|71.4|1667946968|0.23|13.37|426.01B|426010000000|5.52|3|4.07|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|buy|sell|strong_buy|sell|neutral|strong_buy|neutral|83.5|2|85|82|45|4|42|-0.0003|0.0192|-0.0034|0.1306|0.0177|12.6267|0.2124|2025-08-06|15/06/2025||1.4||109990000000|73.800003051758|1|2025-05-07|15/03/2025||1.34||106660000000|73.800003051758|1|2025-03-12|15/12/2024|1.76|1.41|113250000000|117200000000|67.900001525879|1|2024-11-04|15/09/2024|1.35|1.35|108800000000|110820000000|71.400001525879|1|2024-08-08|15/06/2024|1.09|1.28|100210000000|106630000000|70.099998474121|1|2024-05-06|15/03/2024|1.32|1.32|103750000000|103750000000|80.199996948242|1|2024-01-09|15/12/2023|1.3|1.3|114210000000|114210000000|69.699996948242|1|2023-11-10|15/09/2023|1.02|1.02|98230000000|98230000000|68.599998474121|1|2023-08-07|15/06/2023|1.02|1.02|94950000000|94950000000|58.099998474121|1|2023-05-08|15/03/2023|1.04|1.04|88600000000|88600000000|62.400001525879|1|2023-01-10|15/12/2022|1.48|1.48|111540000000|111540000000|59.900001525879|1|2022-11-11|15/09/2022|5.01|5.01|108790000000|108790000000|54.200000762939|1|2022-07-27|15/06/2022|1.43|1.43|103350000000|103350000000|55|1|2022-04-29|15/03/2022|1.53|1.53|100870000000|100870000000|76.5|1|2022-01-11|15/12/2021|1.83|1.83|123930000000|123930000000|66.199996948242|1|2021-11-15|15/09/2021|5|1.39|101570000000|101570000000|57.799999237061|1|2021-07-28|15/06/2021|2|1.37|96570000000|93420000000|52.700000762939|1|2021-04-30|15/03/2021|1.52|1.43|86750000000|85390000000|55.700000762939|1|2021-01-12|15/12/2020|1.48|1.4|99930000000|97560000000|47.549999237061|1|2020-11-16|15/09/2020|1.26|1.27|89630000000|89510000000|42.349998474121|1
2025-04-07 08:27:50|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|2801|TWD|Financials|Banking Services|Taiwan|TW0002801008|6693|Chang Hwa Commercial Bank Ltd|202.26B|202260000000|18.05|17977859|0.28|-19.15|17.9-18.05|17.75|11205758337|0.38|13.57|76.46B|76460000000|1.33|0.55|3.05|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|||||41|4|32|0.0022|0.0387|0.3542|0.112|0.0445|20.349|4.4866|2025-05-08|15/03/2025|||||18.049999237061|1|2025-02-21|15/12/2024|||||18.10000038147|1|2024-11-29|15/09/2024|||||17.64999961853|1|2024-08-22|15/06/2024|||||17.85000038147|1|2024-05-09|15/03/2024|||||18.5|1|2024-02-29|15/12/2023|||||17.64999961853|1|2023-11-24|15/09/2023|||||17.75|1|2023-08-31|15/06/2023|||||17.5|1|2023-05-29|15/03/2023|0.32||19050000000||18.10000038147|1|2023-03-28|15/12/2022|0.23||17250000000||17.200000762939|1|2022-11-25|15/09/2022|0.3||14300000000||17.25|1|2022-08-25|15/06/2022|0.27||11630000000||17.5|1|2022-05-16|15/03/2022|0.23||9600000000||17.574256896973|1|2022-03-25|15/12/2021|0.19|0.13|9050000000|7260000000|18.712871551514|1|2021-11-26|15/09/2021|0.25|0.1683|9750000000|7450000000|17.029703140259|1|2021-09-02|15/06/2021|0.19|0.1782|8980000000|7320000000|16.435642242432|1|2021-04-28|15/03/2021|0.19|0.17|9030000000|7150000000|17.645328521729|1|2021-03-03|15/12/2020|0.04|0.04|6480000000|6480000000|16.665033340454|1|2020-10-30|15/09/2020|0.1297|0.2|6490000000|7190000000|16.763061523438|1|2020-09-03|15/06/2020|0.1575|0.17|7030000000|7030000000|17.596313476562|1
2025-04-07 08:27:56|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|1816|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|CNE100001T80|20453|CGN Power Co Ltd|117.16B|117160000000|2.33|73093811|9.4|-3.65|2.31-2.48|2.5|50498611100|0.19|10.48|86.8B|86800000000|0.21|0.1|3.71|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|2.88|11|3.8|2|27|2|20|0.0063|0.0189|0.0229|0.2542|0.0366|22.886|2.7345|2025-04-18|15/03/2025|||||2.329999923706|1|2025-03-26|15/12/2024||0.04|24530000000||2.5699999332428|1|2024-10-23|15/09/2024|0.0569|0.07|22890000000||3.0199999809265|1|2024-08-21|15/06/2024|0.07|0.07|20200000000|20200000000|3.3599998950958|1|2024-04-24|15/03/2024|0.071|0.07|19180000000|19180000000|2.6099998950958|1|2024-03-27|15/12/2023|0.02|0.02|22710000000|22710000000|2.3099999427795|1|2023-10-25|15/09/2023|0.0543|0.05|20570000000|20570000000|1.8799999952316|1|2023-08-23|15/06/2023||0.06|20990000000|20990000000|1.9800000190735|1|2023-04-25|15/03/2023|0.069|0.07|18290000000|18290000000|1.9500000476837|1|2023-03-15|15/12/2022|0.02|0.02|24410000000|24410000000|1.8400000333786|1|2022-10-26|15/09/2022|0.063|0.06|21790000000|21790000000|1.6900000572205|1|2022-08-24|15/06/2022|0.06|0.06|19440000000|19440000000|1.9099999666214|1|2022-04-21|15/03/2022|0.056|0.06|17180000000|17180000000|2.0699999332428|1|2022-03-17|15/12/2021|0.02|0.02|21540000000||2|1|2021-10-27|15/09/2021|0.06|0.07|22270000000||2.2200000286102|1|2021-08-26|15/06/2021|0.06|0.07|19720000000||1.7599999904633|1|2021-04-22|15/03/2021|0.047|0.04|17150000000||1.8099999427795|1|2021-03-18|15/12/2020|0.03||20690000000|30780000000|1.8500000238419|1|2020-08-26|15/06/2020|||||1.7000000476837|1|2020-03-10|15/12/2019|||||1.8700000047684|1
2025-04-07 08:28:05|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|VBBR3|BRL|Energy|Oil \u0026 Gas|Brazil|BRVBBRACNOR1|3814||19.72B|19720000000|17.69|11629749|-25.14|-26.49|17.41-18.29|18.61|1114511000|0.76|3.2|172.27B|172270000000|5.71|1.78|10.07|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|buy|sell|strong_sell|neutral|sell|strong_sell|27.29|16|35|20.5|33|4|31|-0.0634|-0.0135|-0.0012|-0.1195|0.036|11.72|0.1858|2025-05-06|15/03/2025||0.5148||43860000000|17.690000534058|1|2025-02-24|15/12/2024|0.4576|0.7101|44290000000|44770000000|17.579999923706|1|2024-11-06|15/09/2024|3.77|3.77|46440000000|44760000000|22.487146377563|1|2024-08-06|15/06/2024|0.7773|0.77|42300000000|41650000000|22.440628051758|1|2024-05-09|15/03/2024|0.7069|0.7|39600000000|39600000000|22.321092605591|1|2024-03-04|15/12/2023|2.85|2.91|43850000000|43850000000|24.746784210205|1|2023-11-06|15/09/2023|1.09|1.1|43240000000|43240000000|18.70238494873|1|2023-08-25|15/09/2022|-0.05|-0.05|50830000000|52010000000|16.611740112305|1|2023-08-14|15/06/2023|0.1508|0.19|37180000000|37180000000|14.833507537842|1|2023-05-12|15/03/2023|0.07|0.07|39040000000|39040000000|12.965914726257|1|2023-03-21|15/12/2022|0.5077|0.5|45080000000|44920000000|12.581673622131|1|2022-08-15|15/06/2022|0.61|0.62|47150000000|47150000000|16.785543441772|1|2022-05-16|15/03/2022|0.28|0.28|38380000000|38380000000|17.339305877686|1|2022-03-22|15/12/2021|0.9095|0.91|39270000000|39270000000|21.082189559937|1|2021-11-15|15/09/2021|0.5229|0.55|35690000000|35690000000|22.770000457764|1|2021-08-10|15/06/2021|0.33|0.31|29020000000|29020000000|28.179193496704|1|2021-05-11|15/03/2021|0.42|0.42|26130000000|26160000000|23.293483734131|1|2021-03-09|15/12/2020|2.7|2.67|24290000000|24340000000|17.590383529663|1|2020-11-10|15/09/2020|0.2888|0.29|21140000000|21220000000|19.768527984619|1|2020-08-11|15/06/2020|0.1607|0.16|14880000000|14880000000|19.949310302734|1
2025-04-07 08:28:16|09580|101623|/equities/united-tractor|MSCI_EEM|UNTR|IDR|Energy|Coal|Indonesia|ID1000058407|39344|United Tractors Tbk PT|85.53T|85530000000000|23550|3584497|-6.73|-28500|23025-23725|23500|3631809136|0.14|4.38|134.43T|134430000000000|5377.82|2236|9.49|2025-04-16 00:00:00|2025-04-16|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|30157|21|33000|21400|46|4|43|0.0026|0.0514|-0.0019|0.0565|0.0271|9.8618|1.1937|2025-07-24|15/06/2025||1296.92|||23550|1|2025-04-16|15/03/2025||1156.45|||23550|1|2025-02-26|15/12/2024|1070.43|1267.78|34869000000000||23500|1|2024-11-05|15/09/2024|1369.55|1155.07|35043000000000|35043000000000|27350|1|2024-08-05|15/06/2024|1419.52|1301.63|32102000000000|32102040000000|25650|1|2024-04-29|15/03/2024|1252|1252|32412320000000|32412320000000|24150|1|2024-02-28|15/12/2023|1429.99|1429.99|30985850000000|30985820000000|23850|1|2023-10-30|15/09/2023|1137.97|1137.97|28920660000000|28920130000000|25525|1|2023-07-30|15/06/2023|1485.56|1485.56|33788000000000|33787560000000|26650|1|2023-04-17|15/03/2023|1466|1466|34888820000000|34888820000000|30225|1|2023-02-27|15/12/2022|1363.29|1348.92|32074000000000|32074030000000|24950|1|2022-10-31|15/09/2022|1560.33|1560.33|31086000000000|31082350000000|32250|1|2022-07-27|15/06/2022|1468.4|1468.4|32468000000000|31828030000000|30600|1|2022-04-28|15/03/2022|1158|1158|27978710000000|27978710000000|28900|1|2022-02-20|15/12/2021|660.2|660.2|21638000000000|21638220000000|23925|1|2021-10-28|15/09/2021|732.32|732.32|20512000000000|20511980000000|24500|1|2021-07-30|15/06/2021|818.48|818.48|19413000000000|19413000000000|19750|1|2021-04-21|15/03/2021|500|500|17897510000000|17897510000000|22000|1|2021-02-26|15/12/2020|302.02|307.68|13880000000000|13880050000000|23650|1|2020-10-25|15/09/2020|394.71|395.14|13275000000000|13275180000000|21925|1
2025-04-07 08:28:25|09581|101899|/equities/weibo-corp|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|-0.0048|0.1639|0.012|0.0843|0.0535|35.3979|0|2025-05-22|15/03/2025||0.3967||394240000|8.6000003814697|1|2025-03-13|15/12/2024|0.4|0.4|456800000|453110000|10.760000228882|1|2024-11-19|15/09/2024|0.53|0.44|464500000|436960000|8.5100002288818|1|2024-08-22|15/06/2024|0.48|0.42|437900000|437970000|7.8899998664856|1|2024-05-23|15/03/2024|0.41|0.36|395500000|391750000|8.8699998855591|1|2024-03-14|15/12/2023|0.31|0.5|463700000|457450000|8.8102874755859|1|2023-11-09|15/09/2023|0.57|0.56|442200000|450810000|10.953821182251|1|2023-08-24|15/06/2023|0.53|0.51|440200000|442860000|12.061919212341|1|2023-05-25|15/03/2023|0.47|0.43|413800000|414380000|13.713156700134|1|2023-03-01|15/12/2022|0.75|0.53|448000000|454330000|17.658037185669|1|2022-11-17|15/09/2022|0.5|0.53|453560000|478040000|12.645818710327|1|2022-09-01|15/06/2022|0.46|0.46|450150000|450150000|17.666576385498|1|2022-06-01|15/03/2022|0.56|0.56|484620000|484620000|18.785146713257|1|2022-03-03|15/12/2021|0.83|0.83|616290000|616290000|27.420000076294|1|2021-11-11|15/09/2021|0.9|0.9|607430000|607430000|44.080001831055|1|2021-08-18|15/06/2021|0.79|0.79|574470000|574470000|46.349998474121|1|2021-05-10|15/03/2021|0.57|0.57|458900000|458900000|47.909999847412|1|2021-03-18|15/12/2020|0.92|0.92|513410000|513410000|50.439998626709|1|2020-12-28|15/09/2020|0.66|0.66|465740000|465740000|44.310001373291|1|2020-09-28|15/06/2020|0.5|0.5|387390000|387390000|32.540000915527|1
2025-04-07 08:28:27|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|SHINt|EUR|||Germany|TH0201010R12|||8.22B|8220000000.000001|2.52|1|47.37|-2.76|2.52-2.54|2.52|3206687685||20.1||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:28:37|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|1347|HKD|Technology|Semiconductors \u0026 Semiconductor Equipment|Hong Kong|HK0000218211|7487|Hua Hong Semiconductor Ltd|60.89B|60890000000|25.75|47893331|105.33|-44.2|25.15-28.8|31.45|1725067713|1.28|123.49|2B|2000000000|0.03|0.17|0.54|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|neutral|3.92|19|5.66|2.1|30|4|27|-0.0257|-0.0766|0.0008|0.2452|0.0457|236.9526|30.6319|2025-08-07|15/06/2025||0.022||606140000|25.75|1|2025-05-08|15/03/2025||0.0143||547950000|25.75|1|2025-02-13|15/12/2024|-0.015|0.0194|539180000|535140000|27.75|1|2024-11-07|15/09/2024|0.026|0.0164|526310000|520540000|22.450000762939|1|2024-08-08|15/06/2024|0.004|0.01|478520000|488140000|19.420000076294|1|2024-05-09|15/03/2024|0.019|0.02|459990000|459990000|15.659999847412|1|2024-02-06|15/12/2023|0.021|0.02|455360000|455360000|14.279999732971|1|2023-11-09|15/09/2023|0.009|0.01|568530000|568530000|20.35000038147|1|2023-08-10|15/06/2023|0.06|0.06|631380000|631380000|23|1|2023-05-11|15/03/2023|0.115|0.12|630840000|630840000|27.89999961853|1|2023-02-14|15/12/2022|0.121|0.12|630110000|630110000|30.799999237061|1|2022-11-10|15/09/2022|0.079|0.08|629910000|629910000|24|1|2022-08-11|15/06/2022|0.064|0.06|620820000|620820000|25.25|1|2022-05-12|15/03/2022|0.078|0.08|594650000|594650000|25.60000038147|1|2022-01-28|15/12/2021|0.064|0.06|528320000|528320000|38.200000762939|1|2021-11-11|15/09/2021|0.038|0.04|451480000|451480000|47|1|2021-08-12|15/06/2021|0.033|0.03|346110000|346110000|49.099998474121|1|2021-05-13|15/03/2021|0.025|0.03|304840000|304840000|46.299999237061|1|2021-02-09|15/12/2020||0.03||280090000|45.950000762939|1|2020-11-10|15/09/2020||0.01||252980000|34.849998474121|1
2025-04-07 08:28:46|09584|950590|/equities/momo.com-inc|MSCI_EEM|8454|TWD|Consumer Cyclicals|Diversified Retail|Taiwan|TW0008454000|0||89.71B|89710000000|355.5|335547|-7.9|-458|352-356.5|362.5|252357405|0.9|25.97|112.56B|112560000000|13.69|14.1|3.96|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|368.14|8|430|315|36|4|33|-0.0074|-0.1381|0.0035|0.0773|0.0608|49.2273|1.6318|2025-07-31|15/06/2025||3.24||28030000000|355.5|1|2025-04-23|15/03/2025||3.47||27740000000|355.5|1|2025-02-24|15/12/2024|4.4|4.06|33480000000|33940000000|365|1|2024-11-01|15/09/2024|2.64|2.64|25550000000|25550000000|375.5|1|2024-08-02|15/06/2024|3.05|3.26|26660000000|26660000000|400|1|2024-05-06|15/03/2024|3.6|3.6|26880000000|26830000000|419.5|1|2024-02-21|15/12/2023|4.54|4.55|32840000000|32840000000|440|1|2023-11-14|15/09/2023|2.97|2.97|25070000000|25070000000|506|1|2023-08-01|15/06/2023|3.34|3.4|26210000000|26490000000|599|1|2023-04-28|15/03/2023|3.52|3.52|25120000000|25120000000|804|1|2023-01-27|15/12/2022|4.04|3.99|31800000000|31800000000|798|1|2022-11-01|15/09/2022|3|3|23560000000|23560000000|482.5|1|2022-07-27|15/06/2022|3.3|3.3|25140000000|25140000000|814|1|2022-04-27|15/03/2022|3.27|3.27|22940000000|22940000000|770|1|2022-01-28|15/12/2021|3.63|3.64|26870000000|26870000000|929.16998291016|1|2021-11-02|15/09/2021|2.77|2.51|20910000000|20910000000|1475|1|2021-09-01|15/06/2021|3.51|3.51|22260000000|22260000000|1429.1700439453|1|2021-06-02|15/03/2021|3.1|2.82|18360000000|18360000000|820.51000976562|1|2021-01-29|15/12/2020|2.43|2.43|20680000000|20680000000|510.26000976562|1|2020-11-03|15/09/2020|1.67|1.57|15580000000|15580000000|444.23001098633|1
2025-04-07 08:28:58|09585|103711|/equities/powertech-tech|MSCI_EEM|6239|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006239007|10755|Powertech Technology Inc|95.13B|95130000000|127.5|4866304|-33.25|-208.5|126-129|132.5|746146634|0.75|14.03|73.32B|73320000000|9.09|7|5.49|2025-04-29 00:00:00|2025-04-29|sell|sell|neutral|strong_sell|buy|sell|strong_sell|neutral|neutral|132.11|9|160|109|45|4|42|0.0062|0.0212|0.0019|0.0501|0.0151|11.7464|1.0705|2025-07-29|15/06/2025||2.17||18150000000|127.5|1|2025-04-29|15/03/2025||1.55||16310000000|127.5|1|2025-01-21|15/12/2024|2.04|2.15|17100000000|18230000000|116.5|1|2024-10-29|15/09/2024|2.28|2.28|18300000000|18360000000|132|1|2024-07-30|15/06/2024|2.45|2.44|19590000000|19590000000|173.5|1|2024-05-10|15/03/2024|2.32|2.31|18330000000|18330000000|171.5|1|2024-01-30|15/12/2023|5.31|5.3|19030000000|19030000000|149.5|1|2023-10-31|15/09/2023|2.1|2.1|18450000000|18450000000|105.5|1|2023-07-25|15/06/2023|1.77|1.79|17220000000|17220000000|111|1|2023-04-25|15/03/2023|1.49|1.49|15740000000|15740000000|92|1|2023-02-01|15/12/2022|1.8|1.79|18400000000|18570000000|83.5|1|2022-10-25|15/09/2022|3.16|3.18|21430000000|21430000000|72.400001525879|1|2022-07-26|15/06/2022|3.62|3.62|23260000000|23260000000|91|1|2022-04-26|15/03/2022|2.87|2.87|20830000000|20830000000|91.800003051758|1|2022-02-02|15/12/2021|3.2|3.22|22420000000|22420000000|97.599998474121|1|2021-10-19|15/09/2021|3.18|3.18|22320000000|22400000000|95.699996948242|1|2021-07-20|15/06/2021|2.86|2.87|20620000000|20620000000|111|1|2021-04-27|15/03/2021|2.19|2.2|18430000000|18430000000|116|1|2021-01-27|15/12/2020|2.14|2.14|19020000000|19020000000|100.5|1|2020-10-27|15/09/2020|2.08|2.09|18940000000|18940000000|86.099998474121|1
2025-04-07 08:29:07|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|9904|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0009904003|268690|Pou Chen Corp|103.87B|103870000000|35.25|11040021|0.57|-44.75|34.75-35.25|35.45|2946787213|0.69|6.48|263.82B|263820000000|5.44|1.1|3.12|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|47.25|2|49|45.5|42|4|39|0.0079|-0.0162|-0.0035|4.024|0.0089|32.5131|0.3956|2025-08-08|15/06/2025||1.28||68440000000|35.25|1|2025-05-09|15/03/2025||1.42||67660000000|35.25|1|2025-03-12|15/12/2024|0.76|0.495|68400000000|67730000000|36.450000762939|1|2024-11-14|15/09/2024|1.94|1.84|66800000000|65710000000|41.150001525879|1|2024-08-06|15/06/2024|1.16|1.16|65330000000|65330000000|33.5|1|2024-05-15|15/03/2024|1.58|1.58|63290000000|63290000000|38.299999237061|1|2024-03-27|15/12/2023|0.01|0.01|60880000000|60880000000|34.849998474121|1|2023-11-16|15/09/2023|2.06|2.06|58300000000|58300000000|30.200000762939|1|2023-08-11|15/06/2023|1.19|1.19|63100000000|63100000000|30.85000038147|1|2023-05-16|15/03/2023|0.34|0.34|64370000000|64370000000|31.39999961853|1|2023-03-28|15/12/2022|-0.94|-0.94|62920000000|62920000000|31.049999237061|1|2022-11-17|15/09/2022|1.94|1.94|68980000000|68980000000|32.200000762939|1|2022-08-12|15/06/2022|1.72|1.72|68340000000|68330000000|28.299999237061|1|2022-05-13|15/03/2022|1.57|1.57|67260000000|67260000000|29|1|2022-03-29|15/12/2021|0.65|0.65|58460000000|58460000000|31|1|2021-11-17|15/09/2021|0.87|0.69|45630000000|45540000000|34.849998474121|1|2021-08-13|15/06/2021|1.25|0.77|64900000000|69270000000|34.599998474121|1|2021-05-19|15/03/2021|2.13|2.13|70900000000|66780000000|34.25|1|2021-03-31|15/12/2020|0.28|0.15|67980000000|69030000000|33.099998474121|1|2020-11-11|15/09/2020|1.13|1.1|59110000000|59110000000|27.700000762939|1
2025-04-07 08:29:19|09587|41445|/equities/enersis|MSCI_EEM|ENELAM|CLP|Utilities|Electrical Utilities \u0026 IPPs|Chile|CLP371861061|15484|ENEL Americas SA|9.66T|9660000000000|90.01|51508402|-0.12|-97.9|89.61-92.44|93|107279889530|0.78|9.22|13.53B|13530000000|0.01|4.61|5.12|2025-05-05 00:00:00|2025-05-05|neutral|sell|sell|neutral|strong_buy|sell|neutral|neutral|sell|0.11|7|0.12|0.1|48|4|45|-0.0068|-0.2375|0.0617|11.4626|14.5549|40.1162|28.7271|2025-07-23|15/06/2025||2.09|||90.01000213623|1|2025-05-05|15/03/2025||2.22|||90.01000213623|1|2025-02-28|15/12/2024|0.9447|2.13|3395270000000|3146920000000|87.26000213623|1|2024-10-28|15/09/2024|1.62|1.85|3414960000000|3331250000000|92.51000213623|1|2024-07-25|15/06/2024|0.5497|2.89|3199590000000|2985090000000|87.459999084473|1|2024-05-02|15/03/2024|3.15|3.09|3171970000000|3171970000000|88.821632385254|1|2024-02-29|15/12/2023|2.01|2.01|2980290000000|2980450000000|97.901176452637|1|2023-10-26|15/09/2023|2.57|2.57|3093300000000|3093300000000|91.606307983398|1|2023-08-01|15/06/2023|0.4876|0.49|2669470000000|2669470000000|110.75972747803|1|2023-04-27|15/03/2023|1.85|1.85|2518910000000|2518910000000|108.41561126709|1|2023-02-28|15/12/2022|2.09|2.09|3421930000000|3421930000000|100.11351013184|1|2022-10-28|15/09/2022|-1.62|-5.47|3614000000000|3614000000000|90.834701538086|1|2022-07-27|15/06/2022|1.79|1.83|3610080000000|3610080000000|87.90454864502|1|2022-05-02|15/03/2022|2.95|2.96|3252880000000|3252880000000|86.302238464355|1|2022-02-25|15/12/2021|0.0178|0.02|3613010000000|3613010000000|91.704582214355|1|2021-10-27|15/09/2021|0.00|2.36|3915560000000|3915560000000|95.836143493652|1|2021-07-28|15/06/2021|1.28|1.28|2624180000000|2624180000000|100.76902770996|1|2021-05-03|15/03/2021|1.36|1.36|2281050000000|2281050000000|94.957908630371|1|2021-02-25|15/12/2020|0.0636|0.06|2621990000000|2621990000000|102.63563537598|1|2020-11-04|15/09/2020|2.75|2.75|2135880000000|2135880000000|94.213157653809|1
2025-04-07 08:29:24|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3692|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG549581067|8989||140.64B|140640000000|20.65|8183477|49.43|-25.9|20.4-22.5|24.45|5934335005|0.68|25.51|12.26B|12260000000|0.74|0.34|1.42|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|buy|strong_buy|23.99|24|35|18.52|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:29:33|09589|50190|/equities/rmih|MSCI_EEM|OUTJ|ZAR|Financials|Insurance|South Africa|ZAE000314084|7492||98.58B|98580000000|6483|2931429|56.48|-7189|6202-6484|6467|1546402028|0.63|23.16|36.29B|36290000000|2.75|241.8|3.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|7260|5|7942|6800|17|2|14|0.0138|0|0|-2.4045|0.1094|174.1936|182.1279|2023-03-14|15/12/2022|0.89||11960000000||3520.6499023438|1|2022-09-22|15/06/2022|-2.54||10680000000||2825.6398925781|1|2022-03-16|15/12/2021|0.21||9990000000||2454|1|2021-09-20|15/06/2021|0.83||9250000000||1664|1|2021-03-17|15/12/2020|1.05||8890000000||1727|1|2020-09-25|15/06/2020|-0.06||8250000000||1575|1|2020-03-09|15/12/2019|0.95||7970000000||1339|1|2019-09-09|15/06/2019|2.64||15170000000||1620|1|2019-03-11|15/12/2018|1.21||7820000000||1779|1|2018-09-18|15/06/2018|2.53||14800000000||2080|1|2018-03-12|15/12/2017|1.34||7590000000||2419|1|2017-09-19|15/06/2017|1.16||7330000000||2155|1|2017-03-13|15/12/2015|1.03||6520000000||2296|1|2017-02-03|15/12/2016|1.07||7320000000||2107|1|2016-10-27|15/06/2016|0.93||6560000000||2151|1|2015-03-04|15/12/2014|||||2449|1|2014-09-15|15/06/2014|||||1937|1|||
2025-04-07 08:29:39|09590|1054808|/equities/china-literature|MSCI_EEM|0772|HKD|Consumer Cyclicals|Media \u0026 Publishing|Hong Kong|KYG2121R1039|1740||22.85B|22850000000|22.7|7649444|5.95|-36|22.5-25.35|26.4|1013276661|0.87|-101.66|8.12B|8119999999.999999|-0.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.57|15|34.61|21.45|12|2|3|-0.6671|0|0|2.6759|0.3072|127.94|25.65|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1|2022-03-22|15/12/2021|||||28.5|1|2021-08-16|15/06/2021|||||74|1|2020-08-11|15/06/2020|||||52.25|1|2020-03-16|15/12/2020|||||28.14999961853|1|2019-08-12|15/06/2019|0.79|0.79|4470000000|4470000000|28.35000038147|1|2019-03-18|15/12/2018|||||34.700000762939|1|2018-04-12|15/12/2017|0.45||2170000000||71.5|1|2017-10-26|15/06/2017|0.29||1920000000||||2017-02-03|15/12/2016|0.05||1560000000||||2016-08-04|15/06/2016|-0||999600000|||||||||||
2025-04-07 08:29:47|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|CPF_n|THB|Consumer Non-Cyclicals|Food \u0026 Tobacco|Thailand|TH0101010R14|73941|Charoen Pokphandoods PCL DRC|206.15B|206150000000|23.6|11412263|31.11|-26|23.3-23.7|23.7|8243060785|0.32|10.47|583.57B|583570000000|2.39|1|4.24|2025-05-08 00:00:00|2025-05-08|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|30.28|12|38|27.4|35|4|33|0.0041|0.0487|-0.0013|0.3573|0.0084|24.0845|0.3782|2025-05-08|15/03/2025||||152970000000|23.60000038147|1|2025-02-26|15/12/2024|0.505||148510000000|147520000000|22.39999961853|1|2024-11-14|15/09/2024|0.89|0.8844|142700000000|152030000000|24.700000762939|1|2024-08-14|15/06/2024|0.82|0.8122|149500000000|149500000000|24.200000762939|1|2024-05-13|15/03/2024|0.13|0.13|140040000000|140040000000|20.5|1|2024-02-27|15/12/2023|0.01|0.01|147320000000|146970000000|18.39999961853|1|2023-11-13|15/09/2023|-0.235|-0.23|144500000000|144500000000|18.10000038147|1|2023-08-11|15/06/2023|-0.1|-0.1|150250000000|150250000000|19.60000038147|1|2023-05-12|15/03/2023|-0.33|-0.35|143780000000|143490000000|20.39999961853|1|2023-02-24|15/12/2022|0.21|0.2|159050000000|159050000000|23|1|2022-11-14|15/09/2022|0.62|0.62|160270000000|160270000000|25.25|1|2022-08-15|15/06/2022|0.51|0.49|156000000000|156000000000|26.5|1|2022-05-13|15/03/2022|0.34|0.34|138890000000|138950000000|23.60000038147|1|2022-02-25|15/12/2021|0.82|0.82|137780000000|137780000000|25.25|1|2021-11-17|15/09/2021|-0.65|-0.488|125940000000|123780000000|25.25|1|2021-08-13|15/06/2021|0.57|0.575|129640000000|129780000000|26.25|1|2021-05-14|15/03/2021|0.85|0.8091|119350000000|118870000000|29|1|2021-02-17|15/12/2020|0.7593|0.7941|149970000000|148180000000|27.25|1|2020-11-11|15/09/2020|0.88|0.8569|157810000000|154680000000|28|1|2020-08-05|15/06/2020|0.71|0.67|143810000000|143970000000|33.25|1
2025-04-07 08:29:54|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|55M|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|KYG211921021|3706|China MeiDong Auto Holdings Ltd|2.32B|2320000000|1.82|5610489|-29.05|-3.41|1.76-2.01|2.23|1346247201|1.6|-0.97|22.15B|22150000000|-1.68|0.04|2.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||9|1|4|-0.012|0|0|0.3208|0.1488|21.8125|0.8225|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1|2022-03-30|15/12/2021|||||29.049999237061|1|2021-08-30|15/06/2021|||||39.900001525879|1|2018-04-13|15/12/2017|0.15||4350000000||3.4400000572205|1|2017-09-08|15/06/2017|0.1||3330000000||2.8399999141693|1|2017-04-13|15/12/2016|0.08||3670000000||1.6900000572205|1|2016-09-09|15/06/2016|0.06||2600000000||0.93999999761581|1|2016-04-12|15/12/2015|0.05||2680000000||0.93000000715256|1|||||||||||
2025-04-07 08:30:04|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|EURBr|EUR|Financials|Banking Services|Greece|GRS323003012|12406|Eurobank Ergasias SA|7.72B|7720000000|2.0965|9697010|28.05|-2.709|1.969-2.1235|2.28|3674821788|1.55|5.23|5.1B|5100000000|0.4|0.11|4.61|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|3.0549|16|3.7|2.08|47|4|44|0.011|-0.098|-0.004|0.1748|0.0475|6.3098|6.1777|2025-07-31|15/06/2025||0.09||826960000|2.0775001049042|1|2025-05-08|15/03/2025||0.09||859560000|2.0775001049042|1|2025-02-27|15/12/2024|0.09|0.0894|890300000|843660000|2.5060000419617|1|2024-11-06|15/09/2024|0.1127|0.114|891000000|891000000|1.9700000286102|1|2024-07-31|15/06/2024|0.0986|0.1|706000000|706480000|2.0699999332428|1|2024-05-16|15/03/2024|0.08|0.08|755000000|755000000|2.0569999217987|1|2024-03-06|15/12/2023|0.04|0.04|769000000|769000000|1.9045000076294|1|2023-11-07|15/09/2023|0.08|0.08|703000000|703080000|1.5499999523163|1|2023-07-30|15/06/2023|0.08|0.09|711600000|701410000|1.5800000429153|1|2023-05-16|15/03/2023|0.06|0.06|620000000|620000000|1.3650000095367|1|2023-03-09|15/12/2022|0.07|0.07|704560000|718110000|1.3730000257492|1|2022-11-10|15/09/2022|0.035|0.04|564700000|554610000|1.0709999799728|1|2022-07-28|15/06/2022|0.12|0.12|825210000|825170000|0.85500001907349|1|2022-05-24|15/03/2022|0.07|0.07|703000000|703000000|0.94959998130798|1|2022-03-10|15/12/2021|0.03|0.03|512990000|512990000|0.84500002861023|1|2021-11-25|15/09/2021|0.01|0.01|467120000|467120000|0.92500001192093|1|2021-08-31|15/06/2021|0.03|0.03|478000000|464860000|0.80599999427795|1|2021-05-27|15/03/2021|0.02|0.02|447000000|446830000|0.79000002145767|1|2021-03-17|15/12/2020|0.005|0.05|635000000|624220000|0.71840000152588|1|2020-11-12|15/09/2020|0.01|0.01|466550000|492530000|0.39390000700951|1
2025-04-07 08:30:12|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|PGN|PLN|Energy|Oil \u0026 Gas|Poland|PLPGNIG00014|24333||29.76B|29760000000|5.15|5240520|0|-5.18|4.98-5.18|5.07|5778314857|0.485|3.53|123.35B|123350000000|1.46|0.21|3.68|0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||38|4|35|-0.006|-0.4275|-0.0035|0.8487|0.1361|20.14|0.8383|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1|2022-08-19|15/06/2022|0.13||31000000000|29920000000|6.2699999809265|1|2022-05-17|15/03/2022|0.71||47400000000|46280000000|5.960000038147|1|2022-03-24|15/12/2021|0.5||32470000000|32560000000|6.6700000762939|1|2021-11-26|15/09/2021|0.12||12510000000|12940000000|5.9879999160767|1|2021-08-30|15/06/2021|0.12||10430000000|10830000000|6.2979998588562|1|2021-05-17|15/03/2021|0.3||14550000000|14660000000|6.2659997940064|1|2021-03-24|15/12/2020|0.22||11770000000|11010000000|5.5380001068115|1|2020-11-20|15/09/2020|0.02|0.03|6390000000|6390000000|4.941999912262|1|2020-08-18|15/06/2020|0.89||7280000000|6910000000|5.3000001907349|1|2020-06-03|15/03/2020|0.13||13760000000|13580000000|4.311999797821|1|2020-03-11|15/12/2019|0.01||12370000000|11670000000|2.6099998950958|1|2019-11-13|15/09/2019|0.01||7030000000|7750000000|4.9800000190735|1|2019-08-21|15/06/2019|0.04||8280000000|8330000000|4.7800002098083|1|2019-05-16|15/03/2019|0.18||14340000000|14220000000|5.75|1|2019-03-13|15/12/2018|0.07||12750000000|13410000000|6.4200000762939|1|2018-11-18|15/09/2018|0.1||7600000000|7490000000|6.25|1|2018-08-30|15/06/2018|0.12||7640000000|8300000000|5.6900000572205|1|2018-05-23|15/03/2018|0.27||13250000000|12600000000|6.1500000953674|1
2025-04-07 08:30:26|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|1171|HKD|Energy|Coal|Hong Kong|CNE1000004Q8|77957|Yankuang Energy Group Co Ltd HK|127.15B|127150000000|7.34|28307104|-32.14|-15.27|7.28-7.84|8.36|9919467402|0.44|8.31|139.12B|139120000000|1.46|1.89|22.78|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.13|8|10.28|6.82|47|4|45|0.0079|-0.3898|0.3595|-0.0319|0.1209|9.4178|0.8063|2025-04-25|15/03/2025|||||7.3400001525879|1|2025-03-28|15/12/2024|0.00|-0.13|32490000000|64823000000|8.6199998855591|1|2024-10-25|15/09/2024|0.53|0.56|34320000000|34320000000|10.739999771118|1|2024-08-19|15/06/2024|0.58|0.3692|32680000000|32680000000|10.279999732971|1|2024-04-26|15/03/2024|0.3894|0.39|39630000000|39630000000|13.066963195801|1|2024-03-28|15/12/2023|0.1923|-0.06|14220000000|14220000000|12.702303886414|1|2023-10-27|15/09/2023|0.5462|0.55|40340000000|43770000000|10.696677207947|1|2023-08-25|15/06/2023|0.6346|0.63|39980000000|39980000000|8.5239143371582|1|2023-04-28|15/03/2023|0.5545|0.55|44420000000|44420000000|12.549080848694|1|2023-03-24|15/12/2022|0.3448|0.34|49480000000|49480000000|10.858407974243|1|2022-10-28|15/09/2022|0.8873|0.89|51060000000|51060000000|11.715650558472|1|2022-08-26|15/06/2022|0.9524|0.8|59080000000|59080000000|15.168434143066|1|2022-04-29|15/03/2022|0.6595|0.66|41200000000|41200000000|22.5|1|2022-03-30|15/12/2021|0.4967|0.5||46993000000|25.10000038147|1|2021-10-29|15/09/2021|0.5431|1.01|39660000000||11.520000457764|1|2021-08-27|15/06/2021|0.3761|0.78|34320000000|34320000000|11.439999580383|1|2021-04-29|15/03/2021|0.2232|0.505|31060000000|4394000000|10.039999961853|1|2021-03-28|15/12/2020|0.1109|0.13||34672000000|8.2299995422363|1|2020-10-23|15/09/2020|0.1082|0.24|44530000000||5.2600002288818|1|2020-08-28|15/06/2020|0.3038|0.62|64010000000|32794000000|6.0300002098083|1
2025-04-07 08:30:36|09596|50004|/equities/picc-group|MSCI_EEM|1339|HKD|Financials|Insurance|Hong Kong|CNE100001MK7|175121|People’s Insurance Group of China Co Ltd|162.30B|162300000000|3.67|45453228|72.11|-4.94|3.66-4.03|4.28|44223990583|0.45|3.6|549.16B|549159999999.99994|0.97|0.24|5.54|2025-04-24 00:00:00|2025-04-24|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|4.36|16|5.79|3.58|35|2|26|-0.0014|0.1717|0.0956|0.3397|0.1904|13.46|0.3086|2025-04-24|15/03/2025|||||3.670000076294|1|2025-03-27|15/12/2024||0.23||262396000000|4.2199997901917|1|2024-10-29|15/09/2024|0.31||||3.9700000286102|1|2024-08-28|15/06/2024||0.38||426063000000|2.789999961853|1|2024-04-29|15/03/2024|0.2|0.2|174000000000|174000000000|2.6400001049042|1|2024-03-26|15/12/2023||0.04||255284000000|2.4900000095367|1|2023-10-30|15/09/2023|0.01|0.01|||2.6600000858307|1|2023-08-29|15/06/2023||0.33|163740000000|163740000000|2.6800000667572|1|2023-04-27|15/03/2023|0.27|0.27|249730000000|249730000000|2.8900001049042|1|2023-03-24|15/12/2022||0.23||261110000000|2.6600000858307|1|2022-10-27|15/09/2022|0.12|0.12|||2.2200000286102|1|2022-08-26|15/06/2022||0.25||308269000000|2.3399999141693|1|2022-04-28|15/03/2022|0.2|0.2|172710000000|172710000000|2.4100000858307|1|2022-03-25|15/12/2021||0.10||245295000000|2.5099999904633|1|2021-10-28|15/09/2021|0.09|0.09|123040000000|123040000000|2.5|1|2021-08-20|15/06/2021||0.25||283526000000|2.4100000858307|1|2021-04-28|15/03/2021|0.23|0.23|173760000000|173760000000|2.5599999427795|1|2021-03-22|15/12/2020||0.16||241004000000|2.5|1|2020-10-28|15/09/2020||0.14||125840000000|2.3800001144409|1|2020-08-21|15/06/2020||0.34||293940000000|2.5999999046326|1
2025-04-07 08:30:45|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|AC|MXN|Consumer Non-Cyclicals|Beverages|Mexico|MX01AC100006|71350|Arca Continental, S.A.B. De C.V.|333.91B|333910000000|197.12|2162738|12.18|-227|193.27-213.86|210.07|1693925431|0.08|17.16|239.57B|239570000000|11.49|6.62|3.36|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|232.69|18|265|193|48|4|45|0.006|0.1079|0.0318|0.1394|0.0276|19.9171|1.5462|2025-07-18|15/06/2025||3.75||67150000000|197.11999511719|1|2025-04-24|15/03/2025||2.85||59120000000|197.11999511719|1|2025-02-12|15/12/2024|3.1|2.86|64950000000|59020000000|203.74000549316|1|2024-10-24|15/09/2024|3.02|3.04|62610000000|61710000000|175.71000671387|1|2024-07-18|15/06/2024|3.18|3.17|58700000000|58860000000|179.14999389648|1|2024-04-25|15/03/2024|2.21|2.2|50740000000|50740000000|171.61999511719|1|2024-02-08|15/12/2023|2.64|2.63|49990000000|49990000000|194.00999450684|1|2023-10-26|15/09/2023|2.64|2.64|56910000000|56910000000|159.82000732422|1|2023-07-21|15/06/2023|2.73|2.72|56050000000|56050000000|174.39999389648|1|2023-04-27|15/03/2023|2.17|2.15|50680000000|50680000000|170.50999450684|1|2023-02-09|15/12/2022|2.27|2.26|52640000000|52640000000|156.99000549316|1|2022-10-26|15/09/2022|2.43|2.42|55720000000|55720000000|153.83999633789|1|2022-07-22|15/06/2022|2.42|2.41|53360000000|53360000000|131.16000366211|1|2022-04-29|15/03/2022|1.75|1.75|46070000000|46070000000|130.19999694824|1|2022-02-15|15/12/2021|1.81|1.87|49140000000|49140000000|118.01000213623|1|2021-10-28|15/09/2021|1.92|1.92|47950000000|47950000000|125.61000061035|1|2021-07-16|15/06/2021|1.77|1.81|45810000000|45810000000|121.11000061035|1|2021-04-23|15/03/2021|1.47|1.47|40480000000|40480000000|113.05999755859|1|2021-02-16|15/12/2020|1.43|1.42|42670000000|42670000000|94.169998168945|1|2020-10-27|15/09/2020|1.56|1.56|44810000000|44810000000|92.25|1
2025-04-07 08:30:55|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|KOFUBL|MXN|Consumer Non-Cyclicals|Beverages|Mexico|MX01KO000002|104000|Coca-Cola Femsa SAB de CV|398.2B|398200000000|190.89|822974|21.34|-198.06|190.22-197.56|193.21|210083226|0.84|16.87|279.79B|279790000000|112.95|6.08|3.19|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|205.52|13|223|189|43|4|40|0.0045|-0.1709|0.0963|0.061|0.0534|24.2425|0.1268|2025-07-28|15/06/2025||3.34||77060000000|190.88999938965|1|2025-04-23|15/03/2025||2.6||69810000000|190.88999938965|1|2025-02-21|15/12/2024|3.47|3.11|75300000000|74460000000|172.10000610352|1|2024-10-25|15/09/2024|3.5|2.4|69400000000|68300000000|168.49000549316|1|2024-07-19|15/06/2024|3.3|2.58|69300000000|67550000000|154.67999267578|1|2024-04-24|15/03/2024|3|3|63640000000|63640000000|160.25|1|2024-02-22|15/12/2023|2.57|2.57|65830000000|65830000000|171.33999633789|1|2023-10-25|15/09/2023|2.56|2.56|62610000000|62610000000|133.57000732422|1|2023-07-26|15/06/2023|2.35|2.35|61280000000|61280000000|138.85000610352|1|2023-04-27|15/03/2023|1.87|1.87|57150000000|57150000000|151.05999755859|1|2023-02-23|15/12/2022|3.4|3.41|61210000000|61210000000|132.2200012207|1|2022-10-24|15/09/2022|2.08|2.08|57020000000|57020000000|120.56999969482|1|2022-07-25|15/06/2022|2.2|2.2|57310000000|57310000000|111.98000335693|1|2022-05-02|15/03/2022|1.38|1.38|51080000000|51080000000|111.26999664307|1|2022-02-24|15/12/2021|2.77|2.35|53270000000|53030000000|109.12999725342|1|2021-10-27|15/09/2021|1.63|1.61|48320000000|48480000000|112.33000183105|1|2021-07-26|15/06/2021|1.58|1.56|47790000000|47740000000|105.7200012207|1|2021-04-26|15/03/2021|1.49|1.46|44690000000|44580000000|98.870002746582|1|2021-02-25|15/12/2020|1.51|1.51|49120000000|62550000000|90.430000305176|1|2020-10-26|15/09/2020|1.17|1.14|46730000000|45760000000|87.279998779297|1
2025-04-07 08:31:06|09599|103253|/equities/acer|MSCI_EEM|2353|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002353000|7240|Acer Inc|111.38B|111380000000|37.05|10581809|-19.63|-60.5|36.4-37.1|35.45|3006207538|0.72|20.14|264.68B|264680000000|1.84|1.7|4.59|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|34.04|5|40|26.9|45|4|42|0.0059|0.3077|-0.0014|-0.1248|0.0023|28.2902|0.2769|2025-07-31|15/06/2025||0.4533||68570000000|37.049999237061|1|2025-05-07|15/03/2025||0.3376||61850000000|37.049999237061|1|2025-03-13|15/12/2024|0.47|0.48|66020000000|66070000000|38|1|2024-11-07|15/09/2024|0.5|0.6263|72690000000|72480000000|41.099998474121|1|2024-08-09|15/06/2024|0.47|0.47|67140000000|67140000000|42.299999237061|1|2024-05-15|15/03/2024|0.4|0.4|58830000000|58830000000|48.900001525879|1|2024-03-14|15/12/2023|0.34|0.34|63150000000|63150000000|46.5|1|2023-11-02|15/09/2023|0.67|0.67|67440000000|67440000000|33.700000762939|1|2023-08-03|15/06/2023|0.46|0.46|58260000000|58260000000|33.950000762939|1|2023-05-04|15/03/2023|0.17|0.17|52460000000|52460000000|30.75|1|2023-03-16|15/12/2022|-0.27|-0.28|59840000000|59840000000|25.700000762939|1|2022-11-03|15/09/2022|0.63|0.63|64890000000|64890000000|22.450000762939|1|2022-08-04|15/06/2022|0.58|0.58|72320000000|72320000000|22.049999237061|1|2022-05-05|15/03/2022|0.74|0.74|78380000000|78380000000|28.549999237061|1|2022-03-16|15/12/2021|0.75|0.75|86530000000|86530000000|29.049999237061|1|2021-11-03|15/09/2021|1|1|81140000000|81140000000|26.200000762939|1|2021-08-04|15/06/2021|0.97|0.97|79780000000|79780000000|27.25|1|2021-05-05|15/03/2021|0.91|0.91|71560000000|71560000000|31.85000038147|1|2021-03-17|15/12/2020|0.67|0.67|82620000000|82620000000|27.89999961853|1|2020-11-04|15/09/2020|0.76|0.76|80060000000|80060000000|23.89999961853|1
2025-04-07 08:31:13|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|RLX|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|US74969N1037|0|RLX Technology Inc|2.3B|2300000000|1.81|5922524|0.56|-2.69|1.71-1.855|1.84|1271601744|0.92|29.21|2.44B|2440000000|0.45|0.01|0.44|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.665|5|28.806|18.094|17|4|15|-0.0287|-0.036|-0.0344|-0.7025|0.0939|0.9943|0.966|2025-05-16|15/03/2025||0.0363|||1.8099999427795|1|2025-03-14|15/12/2024|0.19|0.2|813500000|794000000|2.3499999046326|1|2024-11-15|15/09/2024|0.13|0.1988|498930000|742630000|1.6299999952316|1|2024-08-16|15/06/2024|0.103|0.103|627180000|627180000|1.6200000047684|1|2024-05-17|15/03/2024|0.101|0.101|551620000|551620000|2.1500000953674|1|2024-03-15|15/12/2023|0.161|0.161|520470000|520470000|1.9500000476837|1|2023-11-13|15/09/2023|0.13|0.13|428070000|428070000|1.6399999856949|1|2023-08-18|15/06/2023|0.15|0.15|378120000|378120000|1.4199999570847|1|2023-05-17|15/03/2023|-0.043|-0.043|188880000|188880000|2.3499999046326|1|2023-03-10|15/12/2022|0.363|0.363|1900000000|1900000000|2.1900000572205|1|2022-11-16|15/09/2022|0.379|0.379|1040000000|1040000000|1.6000000238419|1|2022-09-21|15/06/2022|0.347|0.347|2230000000|2230000000|1.2300000190735|1|2022-05-20|15/03/2022|-0.174||2400000000||1.9800000190735|1|2022-03-11|15/12/2021|0.363||1900000000||2.3399999141693|1|2021-12-03|15/09/2021|0.717||1680000000||4.4299998283386|1|2021-08-20|15/06/2021|0.591||2540000000|2850000000|4.2300000190735|1|2021-06-02|15/03/2021|||2400000000||11.85000038147|1|||
2025-04-07 08:31:20|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0009|-0.008|-0.0124|0.2104|0.0178|66.7076|0|2025-07-31|15/06/2025||2.42||6620000000|170|1|2025-04-24|15/03/2025||2.36||6340000000|170|1|2025-02-25|15/12/2024|2.19|2.22|6450000000|6800000000|187.5|1|2024-11-05|15/09/2024|2.25|2.5|6450000000|7140000000|269|1|2024-08-07|15/06/2024|2.23|2.23|6330000000|6650000000|245|1|2024-04-25|15/03/2024|2.29|2.29|6580000000|6580000000|231|1|2024-02-22|15/12/2023|1.83|1.83|6500000000|6540000000|242|1|2023-11-07|15/09/2023|2.25|2.25|6780000000|6780000000|248|1|2023-08-09|15/06/2023|2.01|2.01|6150000000|6150000000|227|1|2023-04-25|15/03/2023|1.99|1.99|6090000000|6090000000|236|1|2023-02-16|15/12/2022|1.94|1.87|5970000000|5920000000|209|1|2022-11-08|15/09/2022|1.73|1.73|5670000000|5670000000|221|1|2022-08-11|15/06/2022|1.47|1.44|4900000000|4910000000|182|1|2022-04-27|15/03/2022|0.91|0.88|4100000000|4080000000|168|1|2022-02-24|15/12/2021|0.77|0.67|3880000000|3890000000|150.5|1|2021-11-04|15/09/2021|0.37|0.3356|2900000000|2910000000|153|1|2021-08-13|15/06/2021|0.26|0.2511|2980000000|2970000000|122.5|1|2021-04-29|15/03/2021|0.11|0.108|2640000000|2650000000|141|1|2021-02-18|15/12/2020|0.22|0.2225|2920000000|2920000000|126|1|2020-11-04|15/09/2020|0.28|0.2786|2890000000|2890000000|92.25|1
2025-04-07 08:31:29|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|GPAGF|MXN|Consumer Non-Cyclicals|Food \u0026 Tobacco|Mexico|MXP4948K1056|25080|Gruma SAB de CV|129.86B|129860000000.00002|364.34|441390|12.07|-394.17|360-380.95|381.78|356421527|0.44|13.01|6.49B|6490000000|1.46|5.04|1.38|2025-04-16 00:00:00|2025-04-16|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||43|4|40|0.0019|0.0081|0.0044|0.0824|0.024|17.2108|1.0528|2025-07-16|15/06/2025||7.85||33400000000|364.33999633789|1|2025-04-16|15/03/2025||7.14||32570000000|364.33999633789|1|2025-02-19|15/12/2024|8.77|6.89|31700000000|32940000000|353.95999145508|1|2024-10-16|15/09/2024|7|6.74|32430000000|31920000000|351.80999755859|1|2024-07-24|15/06/2024|7.34|7.38|31380000000|31320000000|340.9700012207|1|2024-04-17|15/03/2024|5.12|4.99|28090000000|28080000000|316.85000610352|1|2024-02-21|15/12/2023|5.65|5.74|28080000000|28260000000|311.92999267578|1|2023-10-18|15/09/2023|6.79|6.73|31090000000|30420000000|294.85000610352|1|2023-07-19|15/06/2023|4.54|4.58|28810000000|28810000000|291.76000976562|1|2023-04-19|15/03/2023|3.71|3.67|28560000000|28130000000|259.48001098633|1|2023-02-22|15/12/2022|5.44|5.14|28340000000|28650000000|253.89999389648|1|2022-10-19|15/09/2022|4.21|4.23|28750000000|28750000000|206.46000671387|1|2022-07-20|15/06/2022|3.72|3.99|27370000000|27290000000|260.83999633789|1|2022-04-20|15/03/2022|3.33|3.49|25710000000|25800000000|257.17001342773|1|2022-02-23|15/12/2021|4.71|4.42|25370000000|25720000000|276.70999145508|1|2021-10-20|15/09/2021|3.8|3.91|23900000000|23900000000|218.42999267578|1|2021-07-21|15/06/2021|3.9|4.02|22450000000|22450000000|217.88000488281|1|2021-04-21|15/03/2021|3.35|3.16|22180000000|22180000000|249.07000732422|1|2021-02-24|15/12/2020|3.56|3.54|21940000000|21940000000|225.08999633789|1|2020-10-28|15/09/2020|4.1|4.11|23470000000|23470000000|236.2200012207|1
2025-04-07 08:31:39|09603|19412|/equities/garanti-bankasi|MSCI_EEM|GARAN|TRY|Financials|Banking Services|Türkiye|TRAGARAN91N1|22538|Turkiye Garanti Bankasi|449.40B|449400000000|107.1|28738835|49.13|-145.6|104.8-107.7|110.8|4200000000|0.64|4.84|540.72B|540720000000|21.72|4.39|3.96|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|166.86|15|194.93|125.8|48|4|45|-0.0031|-0.0118|0.241|5.4023|0.0992|15.9698|1.31|2025-07-30|15/06/2025||8.57||88170000000|107.19999694824|1|2025-04-28|15/03/2025||5.9||72170000000|107.19999694824|1|2025-01-28|15/12/2024|5.98|5.49|67860000000|36070000000|133.80000305176|1|2024-10-29|15/09/2024|5.27|5.27|57010000000|57010000000|110|1|2024-07-29|15/06/2024|5.36|5.03|60990000000|52900000000|124.80000305176|1|2024-04-29|15/03/2024|5.31|5.31|60110000000|60110000000|80.849998474121|1|2024-01-28|15/12/2023|7.08|7.08|53630000000|47460000000|60.39527130127|1|2023-10-29|15/09/2023|5.59|5.59|47640000000|47890000000|46.97728729248|1|2023-07-28|15/06/2023|0.0434|0.04|40070000000|40070000000|38.159481048584|1|2023-04-28|15/03/2023|3.75|3.75|35150000000|34890000000|26.778583526611|1|2023-01-31|15/12/2022|4.72|4.74|39260000000|39260000000|21.218362808228|1|2022-10-26|15/09/2022|0.0416|0.04|34100000000|34820000000|21.662633895874|1|2022-07-29|15/06/2022|0.0306|0.03|25710000000|25690000000|13.052669525146|1|2022-04-26|15/03/2022|1.95|1.95|19070000000|19070000000|13.619999885559|1|2022-02-02|15/12/2021|0.945|0.95|23800000000|24130000000|10.859999656677|1|2021-10-27|15/09/2021|0.865|0.87|10610000000|10590000000|8.4099998474121|1|2021-07-28|15/06/2021|0.682|0.68|9420000000|9230000000|7.460000038147|1|2021-04-29|15/03/2021|0.6|0.6|11160000000|10520000000|6.4800000190735|1|2021-01-27|15/12/2020|0.26|0.26|7370000000|7370000000|8.4799995422363|1|2020-10-26|15/09/2020|0.451|0.45|9210000000|9210000000|6.3000001907349|1
2025-04-07 08:31:45|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|3759|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|CNE100003PG4|21370|Pharmaron Beijing Co Ltd|42.17B|42170000000|11.78|7283479|78.1|-24.85|11.6-14.1|16.38|1770532225|0.89|22.18|12.28B|12280000000|1.01|0.22|1.39|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|18.59|14|30.84|10.28|23|4|0|0|0.3189|-0.0009|0|0|0|0|2025-04-24|15/03/2025||0.2087||3620000000|||2025-03-26|15/12/2024|0.2248|0.28|3700000000|3640000000|||2024-10-29|15/09/2024|0.1903|0.2478|3510000000|3700000000|||2024-08-27|15/06/2024|0.3996|0.55|3210000000|3160000000|||2024-04-25|15/03/2024|0.1402|0.14|2890000000|2890000000|||2024-03-27|15/12/2023|0.2814|0.28|3220000000|3220000000|||2023-10-29|15/09/2023|0.2143|0.21|3120000000|3120000000|||2023-08-27|15/06/2023|0.2689|0.22|3140000000|3140000000|||2023-04-27|15/03/2023|0.3344|0.22|3090000000|3090000000|||2023-03-30|15/12/2022|0.3993|0.27|3270000000|3270000000|||2022-10-27|15/09/2022|0.3429|0.23|2990000000|2990000000|||2022-08-29|15/06/2022|0.2748|0.15|2870000000|2870000000|||2022-04-28|15/03/2022|0.2505|0.17|2500000000|2500000000|||2022-03-27|15/12/2021|0.6391|0.43|2630000000|2630000000|||2021-10-27|15/09/2021|0.4853|0.32|2450000000|2450000000|||2021-08-29|15/06/2021|0.3211|0.21|2160000000|2160000000|||2021-04-28|15/03/2021|0.2478|0.17|1790000000|1790000000|||2021-03-28|15/12/2020|0.379|0.25|1830000000|1830000000|||2020-10-28|15/09/2020|0.3011|0.2|1610000000|1610000000|||2020-08-26|15/06/2020|0.2929|0.2|1390000000|1390000000||
2025-04-07 08:31:57|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|FALABELLA|CLP|Consumer Cyclicals|Diversified Retail|Chile|CLP3880F1085|80878|Falabella|9.78T|9780000000000|3900|3509889|58.54|-4110.2|3870-4050.8|4074|2508844629|1.12|20.34|12.21T|12210000000000|191.7|69|1.77|2025-05-13 00:00:00|2025-05-13|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|3687|10|4420|2700|47|4|45|-0.0024|-0.0136|-0.0045|0.2031|0.0271|18.6713|0.972|2025-05-13|15/03/2025||38.45||2999910000000|3900|1|2025-02-25|15/12/2024|87.71|67.18|3542550000000|3334920000000|3691|1|2024-11-12|15/09/2024|34.88|33.89|2845050000000|2806360000000|3401|1|2024-08-27|15/06/2024|47.71|111.06|2902920000000|2902920000000|3200|1|2024-05-07|15/03/2024|23.3|23.21|2863100000000|2863280000000|2579|1|2024-02-28|15/12/2023|29.11|28.55|3121560000000|3155500000000|2269|1|2023-11-14|15/09/2023|-1.9|-1.9|2687840000000|2685740000000|1890|1|2023-08-29|15/06/2023|19.46|24.28|2688420000000|2776180000000|2130|1|2023-05-09|15/03/2023|-23.96|-23.97|2747540000000|2747540000000|1800|1|2023-02-28|15/12/2022|-4|-4.01|3304910000000|3304910000000|1853.8000488281|1|2022-11-08|15/09/2022|-9.96|-14.38|2971370000000|2971370000000|1854.9000244141|1|2022-08-30|15/06/2022|25.98|25.98|3075360000000|3075360000000|2133.3757324219|1|2022-05-12|15/03/2022|28.91|28.93|2930330000000|2930330000000|2118.5607910156|1|2022-03-01|15/12/2021|78.2|106.24|3443830000000|3443820000000|2527.9567871094|1|2021-11-09|15/09/2021|73.19|73.15|2900330000000|2900330000000|2470.2849121094|1|2021-08-31|15/06/2021|53.78|53.78|2648520000000|2648520000000|2919.2692871094|1|2021-05-11|15/03/2021|54.74|54.78|2479210000000|2545370000000|3171.2583007812|1|2021-02-23|15/12/2020|55.1|55.09|2986320000000|2986320000000|2658.541015625|1|2020-11-17|15/09/2020|1.75|1.83|2485980000000|2485980000000|2563.5932617188|1|2020-08-25|15/06/2020|-51.3|-52.45|1757790000000|1757790000000|2525.6140136719|1
2025-04-07 08:32:07|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|URC|PHP|Consumer Non-Cyclicals|Food \u0026 Tobacco|Philippines|PHY9297P1004|13546|Universal Robina Corp|142.32B|142320000000|67|3456327|-32.46|-120.8|65.9-67.9|69.9|2140197748|0.68|12.37|160.37B|160370000000|5.39|3.9|5.58|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|92.13|13|144|59.75|44|4|40|-0.0046|-0.0493|-0.0014|0.153|0.0135|26.8397|2.3672|2025-08-01|15/06/2025||1.51|||67|1|2025-05-02|15/03/2025||1.51|||67|1|2025-03-17|15/12/2024|1.15|1.3|42980000000||71.5|1|2024-11-12|15/09/2024|1.11|1.4|38140000000||95.949996948242|1|2024-08-02|15/06/2024|1.38|1.68|38320000000|38320000000|117|1|2024-05-03|15/03/2024|1.85|1.85|42580000000|42580000000|101.59999847412|1|2024-02-26|15/12/2023|1.2|1.31|40750000000|40750000000|114|1|2023-10-26|15/09/2023|1.34|1.34|38990000000|38990000000|113.40000152588|1|2023-08-04|15/06/2023|1.37|1.37|38820000000|38820000000|122.77312469482|1|2023-05-05|15/03/2023|1.52|1.52|39810000000|39810000000|145.36337280273|1|2023-02-27|15/12/2022|1.7|1.7|42030000000|42030000000|138.48808288574|1|2022-10-27|15/09/2022|1.27|1.27|36770000000|36770000000|114.03167724609|1|2022-08-04|15/06/2022|1.21|1.21|35330000000|35330000000|122.57669067383|1|2022-05-03|15/03/2022|1.3|1.29|35780000000|35780000000|102.93299102783|1|2022-02-23|15/12/2021|6.17|6.17|31160000000|31850000000|125|1|2021-10-21|15/09/2021|0.923|1.04|34030000000|34030000000|140.30000305176|1|2021-07-30|15/06/2021|1.79|2.29|33920000000|33920000000|132.5|1|2021-05-04|15/03/2021|1.26|1.31|34610000000|34540000000|132|1|2021-02-22|15/12/2020|1.47|1.56|33370000000|33370000000|135.39999389648|1|2020-10-22|15/09/2020|0.89|0.9549|32370000000|32370000000|136.10000610352|1
2025-04-07 08:32:15|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|SCGP|THB|Basic Materials|Containers \u0026 Packaging|Thailand|TH0098010Y05|6121||52.37B|52370000000|12.2|18016464|-58.99|-35.25|11.9-12.7|12.7|4292920200|0.69|17.67|132.78B|132780000000|0.86|0.55|4.51|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.94|18|45|13|23|4|21|-0.0963|-0.0735|0|-0.2238|0.014|15.3586|1.5076|2025-04-29|15/03/2025|||||12.199999809265|1|2025-02-14|15/12/2024|-0.0131|0.288|31230000000||15.199999809265|1|2024-10-29|15/09/2024|0.13|0.203|33370000000|33380000000|26.25|1|2024-08-06|15/06/2024|0.34|0.34|34240000000|34230000000|26.75|1|2024-04-23|15/03/2024|0.4|0.4|33950000000|33950000000|32|1|2024-01-23|15/12/2023|0.28|0.28|31880000000|31880000000|31.75|1|2023-11-07|15/09/2023|0.31|0.31|31570000000|31570000000|37.25|1|2023-07-25|15/06/2023|0.35|0.35|32220000000|32220000000|38.5|1|2023-04-25|15/03/2023|0.28|0.28|33730000000|33730000000|42.5|1|2023-01-24|15/12/2022|0.1|0.11|33510000000|33510000000|55.25|1|2022-10-25|15/09/2022|0.43|0.42|37940000000|37940000000|52.75|1|2022-08-09|15/06/2022|0.43|0.38|37980000000|37980000000|55.75|1|2022-04-26|15/03/2022|0.39|0.39|36630000000|36630000000|56.5|1|2022-02-02|15/12/2021|0.49|0.49|35140000000|35140000000|62.5|1|2021-10-26|15/09/2021|0.41|0.4|31930000000|31930000000|63|1|2021-07-27|15/06/2021|0.53|0.53|29900000000|29900000000|63.75|1|2021-04-23|15/03/2021|0.5|0.5|27250000000|27250000000|49.5|1|2021-01-27|15/12/2020|-0.6017|-0.6|23600000000|23600000000|46.75|1|2020-10-28|15/09/2020|0.406|0.41|23290000000|23290000000|35.75|1|2020-10-23|15/03/2020|0.55||24270000000||35|1
2025-04-07 08:32:25|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|051915|KRW|Basic Materials|Chemicals|South Korea|KR7051911006|14019|LG Chem Ltd|17.03T|17030000000000.002|101800|67487|-62.29|-272500|101200-104900|108300|78275101|1.48|-11.81|48.92T|48920000000000|-19599.91|1050|0.97|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|343185|27|530000|260000|36|4|33|0.0013|-0.4923|-0|-0.4051|0.0301|8.0994|0.563|2025-07-24|15/06/2025||3314.34||12577190000000|101800|1|2025-05-06|15/03/2025||-1117.87||11986870000000|101800|1|2025-02-02|15/12/2024|-15947.5|1193.22|12337000000000|12926790000000|139000|1|2024-10-28|15/09/2024|7489.79|4477.37|12670000000000|12670090000000|219000|1|2024-07-25|15/06/2024|-4484.28|-4648.75|12300000000000|12299870000000|216500|1|2024-05-02|15/03/2024|1976.45|1904.8|11609000000000|11609150000000|268000|1|2024-01-31|15/12/2023|-1177.2|-1134.54|13135000000000|13089620000000|270000|1|2023-10-30|15/09/2023|6095.41|6155.93|13494900000000|13392990000000|282000|1|2023-07-27|15/06/2023|7587.25|7312.27|14542000000000|14539380000000|419500|1|2023-04-27|15/03/2023|6877.97|7544.79|14486000000000|14486890000000|369000|1|2023-01-31|15/12/2022|-1687.33|-2232.29|13852000000000|13800420000000|305500|1|2022-10-20|15/09/2022|9039.18|8891.47|14178000000000|14177980000000|282000|1|2022-08-16|15/06/2022|9390.96|9090.81|12240000000000|12235670000000|323500|1|2022-04-27|15/03/2022|9540.26|9758.81|11608000000000|11606830000000|242000|1|2022-02-08|15/12/2021|3810.35|4969.31|10949000000000|10948170000000|308500|1|2021-10-25|15/09/2021|8524.23|8524.23|10610000000000|10609430000000|387000|1|2021-08-17|15/06/2021|21938.89|21938.89|11456000000000|11456020000000|398000|1|2021-05-14|15/03/2021|17840.05|17271.85|9650000000000|9650000000000|408000|1|2021-01-27|15/12/2020|-5845.83|-7160.47|8886000000000|8861180000000|495500|1|2020-10-21|15/09/2020|7849.58|7663.54|7507000000000|7507090000000|324000|1
2025-04-07 08:32:35|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|QFLS|QAR|Energy|Oil \u0026 Gas|Qatar|QA0001200771|0||14.08B|14080000000|14.17|688275|-3.36|-15.57|14.12-14.35|14.38|994255760|0.38|13.34|28B|28000000000|1.06|1|6.95|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.053|3|18.59|17.17|42|4|33|-0.0018|0.007|-0.048|0.1114|0.1208|17.0383|0.8215|2025-04-09|15/03/2025|||||14.199999809265|1|2025-01-22|15/12/2024|0.273||7470000000||15.079999923706|1|2024-10-16|15/09/2024|||7330000000|7340000000|15.220000267029|1|2024-08-01|15/06/2024|||7110000000|7780000000|14.739999771118|1|2024-04-29|15/03/2024|||6830000000|6830000000|14.479999542236|1|2024-01-17|15/12/2023|||||15.840000152588|1|2023-10-18|15/09/2023|||7400000000|7400000000|16.049999237061|1|2023-08-01|15/06/2023|||||16.799999237061|1|2023-04-12|15/03/2023|0.22||6620000000||16.979999542236|1|2023-01-18|15/12/2022|0.31||7360000000||18.180000305176|1|2022-10-27|15/09/2022|0.26||8840000000||18.920000076294|1|2022-08-02|15/06/2022|0.24||7870000000||17.969999313354|1|2022-04-26|15/03/2022|0.26||5860000000||18.450000762939|1|2022-02-16|15/12/2021|0.28|0.20|5890000000||19.39999961853|1|2021-10-27|15/09/2021|0.21||5350000000||18.170000076294|1|2021-07-11|15/06/2021|0.266|0.27|4500000000||17.739999771118|1|2021-04-28|15/03/2021|0.201|0.2|3800000000||18.299999237061|1|2021-03-04|15/12/2020|0.28|0.20|3050000000||17.10000038147|1|2020-10-28|15/09/2020|0.0965|0.1|3450000000|3450000000|17.39999961853|1|2020-08-05|15/06/2020|0.04|0.13|2140000000|2920000000|16.10000038147|1
2025-04-07 08:32:45|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|0257|HKD|Utilities|Multiline Utilities|Hong Kong|HK0257001336|15000|China Everbright Environment Group Ltd|20.03B|20030000000|3.26|19463001|18.21|-4.14|3.23-3.44|3.5|6142975292|0.73|6|||0.55|0.23|6.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.36|10|4.8|4.1|36|4|8|-0.0068|0.1508|0.098|0.1226|0.1922|9.7883|3.285|2024-11-27|15/09/2024|||||3.5299999713898|1|2024-08-26|15/06/2024|||||3.670000076294|1|2024-05-29|15/03/2024|||||3.6500000953674|1|2024-03-27|15/12/2023|||||2.920000076294|1|2023-11-29|15/09/2023|||||2.5899999141693|1|2023-08-29|15/06/2023|||||2.7400000095367|1|2023-05-31|15/03/2023|||||3.0699999332428|1|2023-03-30|15/12/2022|0.29||15870000000||3.3099999427795|1|2022-11-30|15/09/2022|||||3.3499999046326|1|2022-08-17|15/06/2022|0.46||21450000000||4.039999961853|1|2022-06-01|15/03/2022|||||4.7199997901917|1|2022-03-15|15/12/2021|0.39||23400000000||5.3800001144409|1|2021-12-01|15/09/2021|||||5.1799998283386|1|2021-08-12|15/06/2021|0.63||26500000000||4.5300002098083|1|2021-06-02|15/03/2021|||||4.5900001525879|1|2021-03-11|15/12/2020|0.49||24550000000||4.7800002098083|1|2020-12-02|15/09/2020|||||4.4000000953674|1|2020-08-13|15/06/2020|0.49||18380000000||4.6799998283386|1|2020-06-03|15/03/2020|||||4.1599998474121|1|2020-03-18|15/12/2019|0.42||21330000000|18348000000|4.0799999237061|1
2025-04-07 08:32:51|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|0|0|-0.4664|0.1987|0|0|0|0|2025-05-28|15/03/2025|||||||2025-03-19|15/12/2024||0.04||317930000|||2024-11-29|15/09/2024|||||||2024-07-31|15/06/2024|||130500000||||2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023|-0.7|-0.7|251800000|251800000|||2023-11-10|15/09/2023||0.04||184380000|||2023-07-31|15/06/2023|0.97|-0.06|532900000|184380000|||2023-05-31|15/03/2023||-0.05||184380000|||2023-02-28|15/12/2022|-1.02|-1.02|219200000|219200000|||2022-11-11|15/09/2022||-0.7||102700000|||2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000|||2022-06-01|15/03/2022|-0.7|-0.7|102500000|102500000|||2022-03-03|15/12/2021|-0.29|-0.29|99400000|99400000|||2021-11-12|15/09/2021||-0.2419||94820000|||2021-07-28|15/06/2021|-0.33|-0.33|86510000|86510000|||2021-06-02|15/03/2021|-0.3461|-0.3581|94820000|80920000|||2021-03-04|15/12/2020|-0.2423|-0.0369|57260000|56320000|||2020-11-13|15/09/2020|-0.1845|-0.2052|56320000|56220000|||2020-07-30|15/06/2020|-0.2652|-0.32|54850000|57330000||
2025-04-07 08:33:02|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|KIMBERA|MXN|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Mexico|MXP606941179|9443|Kimberly - Clark De Mexico A|98.33B|98330000000|33.25|5595879|-12.94|-39.11|32.69-34.16|33.07|3038328877|0.33|12.31|54.78B|54780000000|2.55|2.04|6.14|2025-04-17 00:00:00|2025-04-17|strong_buy|buy|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|38.583|12|46|31|48|4|45|0.0014|-0.0086|0.0026|0.0208|0.0157|22.2067|2.5964|2025-07-17|15/06/2025||0.6707||14760000000|33.25|1|2025-04-17|15/03/2025||0.6124||14470000000|33.25|1|2025-01-23|15/12/2024|0.59|0.5784|13770000000|13950000000|29.790000915527|1|2024-10-18|15/09/2024|0.59|0.5901|13160000000|13210000000|30.680000305176|1|2024-07-18|15/06/2024|0.69|0.67|14070000000|14090000000|33.169998168945|1|2024-04-18|15/03/2024|0.68|0.68|13790000000|13790000000|37.689998626709|1|2024-01-18|15/12/2023|0.63|0.63|13370000000|13370000000|37.520000457764|1|2023-10-19|15/09/2023|0.54|0.54|12670000000|12670000000|35.139999389648|1|2023-07-20|15/06/2023|0.59|0.59|13710000000|13710000000|38.819999694824|1|2023-04-22|15/03/2023|0.52|0.52|13550000000|13550000000|40.25|1|2023-01-19|15/12/2022|0.46|0.46|12790000000|12790000000|35.319999694824|1|2022-10-20|15/09/2022|0.4|0.4|12790000000|12790000000|26.559999465942|1|2022-07-21|15/06/2022|0.38|0.38|12900000000|12900000000|29.129999160767|1|2022-04-21|15/03/2022|0.36|0.36|12570000000|12570000000|28.39999961853|1|2022-01-20|15/12/2021|0.26|0.26|11720000000|11720000000|30.520000457764|1|2021-10-22|15/09/2021|0.29|0.29|11340000000|11340000000|33.159999847412|1|2021-07-22|15/06/2021|0.4|0.4|11720000000|11720000000|32.229999542236|1|2021-04-22|15/03/2021|0.52|0.52|12110000000|12110000000|37.259998321533|1|2021-01-21|15/12/2020|0.52|0.52|11580000000|11580000000|35.419998168945|1|2020-10-16|15/09/2020|0.44|0.44|11100000000|11100000000|33.970001220703|1
2025-04-07 08:33:08|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3998|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG126521064|13082|Bosideng International Holdings Ltd|42.26B|42260000000|3.67|40161302|0|-5.14|3.5-3.82|4.1|11453354473|0.55|11.69|24.55B|24550000000|0.3|0.26|6.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.638|20|6.3|4.9|8|2|7|-0.0065|0|-0.0094|0.25|0.1166|15.6725|1.36|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1|2017-07-25|15/03/2017|0.02||4250000000||0.64600002765656|1|2016-12-20|15/09/2016|0.02||2570000000||0.68000000715256|1|2016-07-26|15/03/2016|0.02||3220000000||0.66000002622604|1|2015-07-23|15/03/2015|||3440000000||0.81999999284744|1|2014-11-27|15/09/2014|||2850000000|2877000000|1.2400000095367|1|2014-06-26|15/03/2014|||5430000000||1.2999999523163|1||||||||||||
2025-04-07 08:33:13|09614|980624|/equities/land-and-houses-be|MSCI_EEM|LHt|EUR|||Germany|TH0143010R16|||2.10B|2100000000|0.175|1|-6.42|-0.224|0.175-0.176|0.175|11949713176||10.8||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:33:21|09615|8558|/equities/china-mer-hold|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|10|0.0047|0.1968|0.0493|0.1295|0.0875|5.245|0|2024-11-18|15/09/2024|||||12.539999961853|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1|2024-04-25|15/03/2024|||||10.159999847412|1|2024-03-28|15/12/2023||0.70||5815000000|9.3599996566772|1|2023-11-02|15/09/2023|||||9.8999996185303|1|2023-08-30|15/06/2023||1.18||6801000000|9.6099996566772|1|2023-04-27|15/03/2023|||3100000000|3100000000|11.579999923706|1|2023-03-31|15/12/2022|0.75|1.04|6040000000|6056000000|12.10000038147|1|2022-11-03|15/09/2022|||||9.579999923706|1|2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000|12.119999885559|1|2022-04-28|15/03/2022|||||13.220000267029|1|2022-03-30|15/12/2021|0.92|0.91|6190000000|6441000000|13.199999809265|1|2021-11-04|15/09/2021|||||12.520000457764|1|2021-08-30|15/06/2021|1.29|0.60|5660000000|4261000000|11.699999809265|1|2021-04-29|15/03/2021|||||12.539999961853|1|2021-03-30|15/12/2020|1|0.57|4870000000|4800000000|11.880000114441|1|2020-11-05|15/09/2020|||||8.4499998092651|1|2020-08-28|15/06/2020|0.45|0.51|4080000000|3751000000|9|1|2020-04-30|15/03/2020|||||10|1|2020-03-30|15/12/2019|0.54|0.58|4430000000|6071000000|8.8599996566772|1
2025-04-07 08:33:32|09616|103256|/equities/inventec-corp|MSCI_EEM|2356|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002356003|40333|Inventec Corp|153.72B|153720000000|42.85|17683904|-27.62|-61.8|42.6-43.4|42.2|3587475100|0.36|21.11|646.26B|646260000000|2.03|1.5|3.5|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|49.3|10|61|38|45|4|42|-0.0074|-0.0121|0.0025|0.107|0.0267|16.6457|0.2007|2025-08-08|15/06/2025||0.691||168220000000|42.849998474121|1|2025-05-09|15/03/2025||0.537||151470000000|42.849998474121|1|2025-03-11|15/12/2024|0.6601|0.6861|197780000000|171500000000|48.099998474121|1|2024-11-11|15/09/2024|0.56|0.5591|163820000000|163820000000|52.400001525879|1|2024-08-13|15/06/2024|0.5|0.5014|154160000000|154160000000|48.299999237061|1|2024-05-14|15/03/2024|0.3|0.3|130510000000|130510000000|56.799999237061|1|2024-03-12|15/12/2023|0.55|0.55|128070000000|128070000000|54.900001525879|1|2023-11-10|15/09/2023|0.52|0.52|135840000000|135840000000|42.650001525879|1|2023-08-11|15/06/2023|0.39|0.39|130650000000|130650000000|57.5|1|2023-05-11|15/03/2023|0.25|0.25|120180000000|120180000000|31.75|1|2023-03-14|15/12/2022|0.39|0.39|134760000000|134760000000|27.35000038147|1|2022-11-11|15/09/2022|0.4888|0.49|142450000000|142450000000|23.950000762939|1|2022-08-16|15/06/2022|0.42|0.42|135750000000|135750000000|24.14999961853|1|2022-05-13|15/03/2022|0.41|0.41|128800000000|128800000000|25.200000762939|1|2022-03-29|15/12/2021|0.41|0.42|148000000000|148000000000|25.10000038147|1|2021-11-12|15/09/2021|0.78|0.7801|145080000000|145080000000|26.39999961853|1|2021-08-17|15/06/2021|0.32|0.3145|114800000000|116800000000|23.75|1|2021-05-17|15/03/2021|0.32|0.2948|111850000000|111850000000|24.950000762939|1|2021-03-30|15/12/2020|0.2579|0.3079|125480000000|125690000000|27.25|1|2020-11-17|15/09/2020|0.54|0.5384|145380000000|145380000000|22.89999961853|1
2025-04-07 08:33:42|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|QIIB|QAR|Financials|Banking Services|Qatar|QA0006929879|269||14.18B|14180000000|9.456|650718|-3.07|-11.24|9.304-9.751|9.751|1513687490|0.37|12.24|||0.77|0.5|5.13|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.98|2|11.26|10.7|43|4|41|0.0008|2.0176|0.1168|0.1287|0.038|13.0883|8.0398|2025-04-23|15/03/2025|||||9.456000328064|1|2025-01-29|15/12/2024|0.139||553000000||10.64999961853|1|2024-10-28|15/09/2024|0.255|0.255|526000000|539830000|10.739999771118|1|2024-07-21|15/06/2024|0.208|0.208|481000000|483290000|10.409999847412|1|2024-04-29|15/03/2024|0.222|0.22|469000000|469000000|10.260000228882|1|2024-02-06|15/12/2023||0.12||527380000|10.5|1|2023-10-24|15/09/2023|0.232|0.23|477030000|477030000|9.2650003433228|1|2023-07-20|15/06/2023|0.196|0.2|469000000|469000000|10|1|2023-04-18|15/03/2023|0.21|0.21|474000000|474000000|10|1|2023-01-23|15/12/2022|0.04|0.11|777300000|423340000|10.510000228882|1|2022-10-24|15/09/2022|0.204|0.2|410170000|410170000|11.449999809265|1|2022-07-19|15/06/2022|0.18|0.18|435000000|435000000|11.340000152588|1|2022-04-11|15/03/2022|0.196|0.2|452220000|424000000|13.199999809265|1|2022-01-26|15/12/2021|0.19|0.11|454000000|454000000|10.079999923706|1|2021-10-25|15/09/2021|0.186|0.186|416000000|456730000|9.7410001754761|1|2021-07-22|15/06/2021|0.17|0.175|429000000|401630000|9.3030004501343|1|2021-04-20|15/03/2021|0.18|0.18|440000000|426830000|9.4090003967285|1|2021-01-25|15/12/2020|0.1221|0.1221|370700000|370700000|8.9499998092651|1|2020-10-19|15/09/2020|0.175|0.175|410470000|355970000|8.3979997634888|1|2020-07-16|15/06/2020|0.16|0.16|377000000|361600000|8.25|1
2025-04-07 08:33:50|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0128|0.0088|0.003|0.0447|0.0168|10.3621|0|2025-07-18|15/06/2025||3.58||42870000000|122.5|1|2025-04-18|15/03/2025||3.48||42990000000|122.5|1|2025-02-19|15/12/2024|3.48|2.86|43830000000|43020000000|125.5|1|2024-11-14|15/09/2024|3.25|3.23|42300000000|42610000000|114.5|1|2024-08-13|15/06/2024|2.97|2.97|43250000000|43250000000|102|1|2024-05-15|15/03/2024|3.35|3.35|43000000000|42970000000|106|1|2024-02-20|15/12/2023||3.28||42500000000|103.5|1|2023-11-14|15/09/2023||2.87||43270000000|98|1|2023-07-21|15/06/2023||3.52||44300000000|111|1|2023-04-20|15/03/2023||3.27||40890000000|100.5|1|2023-02-16|15/12/2022||2.2||38240000000|99.75|1|2022-10-20|15/09/2022||3.05||39610000000|106.5|1|2022-07-21|15/06/2022||2.98||38690000000|90.75|1|2022-04-21|15/03/2022|3|3|37670000000|37680000000|88|1|2022-02-17|15/12/2021|2.32|2.32|39150000000|39180000000|134.5|1|2021-10-21|15/09/2021|2.6|2.59|36910000000|36900000000|125.5|1|2021-07-21|15/06/2021|2.59|2.59|36470000000|36390000000|92|1|2021-04-16|15/03/2021|2.97|2.98|37750000000|37750000000|106.5|1|2021-01-19|15/12/2020|1.46|1.47|36370000000|35360000000|90.5|1|2020-10-16|15/09/2020|1.37|1.38|34490000000|34480000000|64.5|1
2025-04-07 08:33:57|09619|12542|/equities/db-islamic-bk|MSCI_EEM|DISB|AED|Financials|Banking Services|United Arab Emirates|AED000201015|10000||52.04B|52040000000|7.2|7295522|25|-7.93|7.12-7.22|7.25|7227110900|0.4|6.92|19.45B|19450000000|1.04|0.45|6.25|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|8.328|13|10|6.4|48|4|45|0.0079|0.1747|0.0684|-0.2319|0.0307|4.7237|4.7016|2025-07-23|15/06/2025||0.1966||3040000000|7.1999998092651|1|2025-04-23|15/03/2025||0.2105||3050000000|7.1999998092651|1|2025-02-11|15/12/2024|0.34|0.1924|1140000000|2900000000|7.7600002288818|1|2024-11-04|15/09/2024|0.27|0.1995|3030000000|3050000000|6.2600002288818|1|2024-07-22|15/06/2024|0.22|0.1884|3060000000|2980000000|5.960000038147|1|2024-04-23|15/03/2024|0.21|0.21|5610000000|5610000000|5.6799998283386|1|2024-01-22|15/12/2023|0.271|0.27|3010000000|3010000000|5.8000001907349|1|2023-10-30|15/09/2023|0.22|0.22|2970000000|2970000000|5.2199997901917|1|2023-07-24|15/06/2023|0.2|0.2|2820000000|2820000000|5.6500000953674|1|2023-04-19|15/03/2023|0.19|0.19|2760000000|2760000000|5.3899998664856|1|2023-01-24|15/12/2022|0.16|0.16|2770000000|2760000000|5.5500001907349|1|2022-11-05|15/09/2022|0.18|0.18|3610000000|3610000000|5.8400001525879|1|2022-07-27|15/06/2022|0.15|0.15|2510000000|2530000000|5.7800002098083|1|2022-04-27|15/03/2022|0.16|0.16|2420000000|2420000000|6.289999961853|1|2022-01-26|15/12/2021|0.12|0.12|2270000000|2240000000|5.4499998092651|1|2021-10-27|15/09/2021|0.14|0.11|2500000000|2510000000|5.0599999427795|1|2021-07-28|15/06/2021|0.11|0.1|2300000000|2300000000|4.7399997711182|1|2021-04-28|15/03/2021|0.09|0.09|2230000000|2230000000|4.5100002288818|1|2021-02-17|15/12/2020|-0.01|0.1|2530000000|2530000000|4.8000001907349|1|2020-10-21|15/09/2020|0.11|0.05|2150000000|2330000000|4.0999999046326|1
2025-04-07 08:34:07|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|BIC|COP|Financials|Banking Services|Colombia|COB07PA00078|34114|Bancolombia SA|44.31T|44310000000000|48800|217698|35.33|-49900|48400-49600|37800|961827000|1.1|7.64|35.65T|35650000000000|6516.5|3900|7.99|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|39850.7|6|44000|30604|45|4|42|-0.006|0.0005|0.1604|-0.1998|0.0456|6.8612|1.799|2025-08-06|15/06/2025||1648.98||7134940000000|48800|1|2025-05-07|15/03/2025||1672.35||6998950000000|48800|1|2025-02-19|15/12/2024|1745|1480.35|6239510000000|7076770000000|45420|1|2024-11-07|15/09/2024|1560.77|1494.49|5456420000000|6913580000000|38180|1|2024-08-08|15/06/2024|1511.28|1482.06|6731910000000|6989860000000|35000|1|2024-05-09|15/03/2024|1729.49|1729.49|5558430000000|5558430000000|34700|1|2024-02-20|15/12/2023|1505.37|1505.37|5383410000000|5383410000000|30600|1|2023-11-08|15/09/2023|1550.96|1550.96|6814010000000|6814010000000|30850|1|2023-08-09|15/06/2023|1518.46|1518.46|7163660000000|7163660000000|32850|1|2023-05-15|15/03/2023|1784.91|1784.91|7465970000000|7465970000000|33200|1|2023-02-23|15/12/2022|1707.89|1707.89|6939000000000|6850370000000|38700|1|2022-11-10|15/09/2022|1693.9|1693.9|5996150000000|5907070000000|39000|1|2022-08-09|15/06/2022|1850.33|1850.33|5772110000000|5772110000000|37980|1|2022-05-11|15/03/2022|1800.59|1800.59|5334180000000|5334180000000|39500|1|2022-02-23|15/12/2021|1502.08|1502.08|4851420000000|4851420000000|36900|1|2021-11-03|15/09/2021|980.03|980.03|4410370000000|4386700000000|34000|1|2021-08-11|15/06/2021|1202.83|1202.83|4050260000000|4085630000000|27800|1|2021-05-04|15/03/2021|587.84|587.84|4046300000000|3841680000000|27400|1|2021-02-24|15/12/2020|-276.8|-276.8|3769000000000|3763590000000|31050|1|2020-11-12|15/09/2020|290.74|290.74|3860000000000|3599390000000|26780|1
2025-04-07 08:34:12|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|BEM_n|THB|Industrials|Transport Infrastructure|Thailand|TH6999010R15|3233|Bangkok Expressway and Metro PCL DRC|78.63B|78630000000|5.25|17167148|-35.19|-8.45|5.15-5.35|5.35|14977876500|0.45|26.2|17B|17000000000|0.25|0.15|2.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.62|13|12.7|8.5|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:34:21|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|SPPJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000058517|4527|SPAR Group Ltd|20.75B|20750000000|10820|623704|17.6|-15168|10241-10838|10967|192549258|0.15|12.5|152.34B|152340000000|8.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15397|6|17500|10100|18|2|16|0.0049|-0.9777|178.9599|0.1921|0.186|1266.89|30.0894|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1|2022-06-08|15/03/2022|6.04||67610000000||14886|1|2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000|19632|1|2021-05-19|15/03/2021|6.14|485.00|64240000000|86000000|18834|1|2020-11-18|15/09/2020|10.75|579.00|124300000000|59196000000|18115|1|2020-05-21|15/03/2020|3.89|458.00|59750000000||16826|1|2019-11-13|15/09/2019|11.19|597.00|109500000000|55122000000|19801|1|2019-05-15|15/03/2019|5.17||54270000000||19779|1|2018-11-14|15/09/2018|9.42||101000000000|50258000000|17520|1|2018-05-30|15/03/2018|5.31||50030000000||18725|1|2017-11-14|15/09/2017|4.67|487.00|48110000000|50321000000|16650|1|2017-05-31|15/03/2017|4.72|468.00|47350000000|47867000000|17578|1|2016-11-16|15/09/2016|5.21||48630000000|6012000000|17510|1|2016-05-20|15/03/2016|4.77||42060000000||20953|1|2015-11-11|15/09/2015||464.00|38040000000|39104000000|19538|1|2014-11-12|15/09/2014||366.00|29410000000|25418000000|13361|1|2014-05-21|15/03/2014||353.00|25610000000|25606000000|12680|1||
2025-04-07 08:34:30|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|TEL|PHP|Technology|Telecommunications Services|Philippines|PHY7072Q1032|14904|PLDT Inc|264.02B|264019999999.99997|1200|94338|-7.84|-1624|1200-1235|1235|216055775|0.4|8.21|216.83B|216830000000|149.26|97|7.85|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1755.42|12|2070|1450|45|4|42|-0.0033|0.0588|-0.0032|-0.007|0.0068|12.5607|1.9224|2025-07-31|15/06/2025||49.85|||1200|1|2025-05-01|15/03/2025||43.39|||1200|1|2025-02-28|15/12/2024|35.85|38.83|55890000000|57270000000|1376|1|2024-11-12|15/09/2024|44.62|42.74|53360000000|55170000000|1399|1|2024-08-12|15/06/2024|39.69|40.12|53360000000|54580000000|1561|1|2024-05-09|15/03/2024|45.4|45.4|54220000000|54220000000|1368|1|2024-03-06|15/12/2023|16.16|16.16|54600000000|54600000000|1281|1|2023-11-06|15/09/2023|41.5|41.5|52320000000|52320000000|1239|1|2023-08-02|15/06/2023|43.61|43.61|51680000000|51680000000|1320|1|2023-05-04|15/03/2023|41.66|41.66|52360000000|52360000000|1199|1|2023-03-22|15/12/2022|-78.27|-78.27|49720000000|49720000000|1308.9699707031|1|2022-11-03|15/09/2022|49.18|49.18|51530000000|51530000000|1626.8000488281|1|2022-08-03|15/06/2022|35.4|35.4|51240000000|51240000000|1684.6099853516|1|2022-05-05|15/03/2022|41.95|41.95|50150000000|50150000000|1889|1|2022-03-03|15/12/2021|27.2|27.2|49400000000|49400000000|1750|1|2021-11-10|15/09/2021|27.36|27.36|48230000000|48230000000|1640|1|2021-08-04|15/06/2021|32.88|32.88|47700000000|47700000000|1249|1|2021-05-06|15/03/2021|26.79|26.79|47920000000|47920000000|1250|1|2021-03-03|15/12/2020|29.8|29.8|47780000000|47780000000|1300|1|2020-11-04|15/09/2020|34.22|34.22|46490000000|46490000000|1325|1
2025-04-07 08:34:41|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|GFINBURO|MXN|Financials|Banking Services|Mexico|MXP370641013|9215||275.04B|275040000000|45.26|1757547|-12.51|-52.84|44.94-48.98|48.99|6076852807|0.51|8.72|111.53B|111530000000|5|||2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|buy|sell|strong_sell|neutral|neutral|46.25|8|62|38|45|4|42|-0.0053|0.0323|0.1141|0.1055|0.0439|11.5724|5.0255|2025-07-24|15/06/2025||1.59||29260000000|45.259998321533|1|2025-04-25|15/03/2025||1.57||29440000000|45.259998321533|1|2025-01-29|15/12/2024|1.46|1.54||15280000000|44.299999237061|1|2024-10-24|15/09/2024|1.66|1.6|16950000000|16140000000|45.729999542236|1|2024-07-23|15/06/2024|1.54|1.54|16550000000|16550000000|44.360000610352|1|2024-04-23|15/03/2024|1|0.98|11990000000|11990000000|50.209999084473|1|2024-01-31|15/12/2023|1.63|1.61|16640000000|16060000000|50.659999847412|1|2023-10-26|15/09/2023|1.23|1.23|14010000000|14010000000|35.700000762939|1|2023-07-25|15/06/2023|0.95|0.94|12430000000|12420000000|41.889999389648|1|2023-04-26|15/03/2023|1.19|1.2|11040000000|11530000000|40.389999389648|1|2023-02-01|15/12/2022|1.59|1.48|15110000000|15560000000|40.5|1|2022-10-27|15/09/2022|0.675|0.68|7840000000|8250000000|37.290000915527|1|2022-07-28|15/06/2022|0.7483|0.73|8060000000|8780000000|35.150001525879|1|2022-04-28|15/03/2022|0.9147|0.9|8260000000|8260000000|35.759998321533|1|2022-02-02|15/12/2021|1.19|1.19|8710000000|8710000000|30.760000228882|1|2021-10-26|15/09/2021|0.688|0.69|9380000000|9380000000|20.950000762939|1|2021-07-29|15/06/2021|0.57|0.57|7310000000|7310000000|19.909999847412|1|2021-04-28|15/03/2021|0.66|0.63|8720000000|8740000000|19.309999465942|1|2021-02-03|15/12/2020|0.6099|0.61|8070000000|8070000000|19.010000228882|1|2020-10-22|15/09/2020|0.3757|0.38|8120000000|7950000000|17.260000228882|1
2025-04-07 08:34:45|09625|1174644|/equities/didi-global-adr|MSCI_EEM|DIDIY|USD|Industrials|Passenger Transportation Services|United States|US23292E1082|19328||20.82B|20820000000|4.3|8558828|-2.71|-5.47|3.9-4.56|4.73|4842202992|0.46|141.35|206.8B|206800000000|0.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|46.33|6|48.42|43.36|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:34:54|09626|50003|/equities/nci-(hk)|MSCI_EEM|1336|HKD|Financials|Insurance|Hong Kong|CNE100001922|28675|New China Life Insurance|156.54B|156540000000|25.5|19311755|127.37|-35.6|25.2-27.5|32.25|3119546600|0.88|5.56|65.1B|65099999999.99999|8.41|1.52|4.96|2025-04-24 00:00:00|2025-04-24|sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|23.84|17|31.71|12.25|40|4|35|-0.0026|0.2124|0.0393|-0.0088|0.2335|7.7109|0.4967|2025-04-24|15/03/2025|||||25.5|1|2025-03-27|15/12/2024||0.34||64055000000|27.89999961853|1|2024-10-30|15/09/2024|3.08|0.53|46810000000||26.5|1|2024-08-29|15/06/2024||1.06||20890000000|15.720000267029|1|2024-04-29|15/03/2024|1.58|1.58|||14.760000228882|1|2024-03-27|15/12/2023|-0.27|-0.27||64679000000|13.720000267029|1|2023-10-27|15/09/2023|-0.14|-0.14||185384000000|18.459999084473|1|2023-08-29|15/06/2023|1.06|1.06|43080000000|43080000000|19.739999771118|1|2023-04-27|15/03/2023|2.22|2.22|64770000000|64770000000|20.89999961853|1|2023-03-30|15/12/2022|1.49|1.49|25490000000|25490000000|18.39999961853|1|2022-10-28|15/09/2022|0.62|0.62||37652000000|13.800000190735|1|2022-08-30|15/06/2022|1.06|1.06|36900000000|36900000000|18.379999160767|1|2022-04-28|15/03/2022|0.43|0.43|63890000000|63890000000|19|1|2022-03-29|15/12/2021|1.02|1.02||78629000000|21.450000762939|1|2021-10-28|15/09/2021|0.45|0.45|35950000000|35950000000|23.950000762939|1|2021-08-26|15/06/2021|1.29|1.29|37100000000|37100000000|22.200000762939|1|2021-04-29|15/03/2021|2.02|2.02|62090000000|62090000000|29.450000762939|1|2021-03-24|15/12/2020|1.02|1.02|25000000000|25000000000|29.10000038147|1|2020-10-27|15/09/2020||0.93||36640000000|32.299999237061|1|2020-08-25|15/06/2020||1.14||37880000000|34.799999237061|1
2025-04-07 08:35:03|09627|103254|/equities/foxconn-tech|MSCI_EEM|2354|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002354008|0|Foxconn Technology Co Ltd|90.53B|90530000000|64|11275507|0|-99.9|63.3-64.4|61.8|1414485192|0.58|25.3|75.82B|75820000000|2.53|1.5|2.34|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|115|3|115|115|45|4|42|-0.001|-0.0008|-0.0212|0.1419|0.1008|16.9426|1.0093|2025-08-08|15/06/2025||0.94|||64|1|2025-05-09|15/03/2025||0.41|||64|1|2025-03-12|15/12/2024||0.69||33650000000|72.199996948242|1|2024-11-07|15/09/2024|0.695|0.97||28120000000|87.199996948242|1|2024-08-08|15/06/2024|0.61|0.46||17870000000|60.700000762939|1|2024-05-10|15/03/2024|0.6|0.6||18720000000|60.799999237061|1|2024-03-13|15/12/2023|0.75|1.32||30670000000|55.299999237061|1|2023-11-13|15/09/2023|1.37|1.37||19790000000|52.200000762939|1|2023-08-10|15/06/2023|0.97|0.97||18330000000|56.900001525879|1|2023-05-11|15/03/2023|0.6843|0.68|24740000000|24740000000|53.099998474121|1|2023-03-14|15/12/2022|0.5841|0.58|30060000000|30060000000|53.599998474121|1|2022-11-10|15/09/2022|1.19|1.19|24310000000|24310000000|48.200000762939|1|2022-08-31|15/06/2022|0.74|0.74|19100000000|19100000000|50.599998474121|1|2022-05-18|15/03/2022|0.5987|0.6|23550000000|23550000000|54.900001525879|1|2022-03-02|15/12/2021|0.59|2|27940000000|38230000000|64.800003051758|1|2021-12-01|15/09/2021|0.81|0.81|33340000000|33340000000|65.199996948242|1|2021-09-01|15/06/2021|1.07|1.07|22530000000|22530000000|66.300003051758|1|2021-05-19|15/03/2021|0.85|0.77|20120000000|20270000000|62.700000762939|1|2021-03-03|15/12/2020|0.77|1.28|34400000000|34740000000|69.300003051758|1|2020-12-02|15/09/2020|1.18|1.21|36400000000|35590000000|52.400001525879|1
2025-04-07 08:35:10|09628|103627|/equities/zhen-ding|MSCI_EEM|4958|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|KYG989221000|24295|Zhen Ding Technology Holding Ltd|103.09B|103090000000|108|4095900|-16.6|-160.5|106.5-109|103.5|954559509|0.56|11.17|171.66B|171660000000|9.67|4.8|4.44|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|135.56|9|155|120|36|4|34|0.0025|-0.0304|0.0123|-0.1681|0.1141|11.6035|0.7744|2025-05-07|15/03/2025||1.13||37750000000|108|1|2025-03-11|15/12/2024|4.59|4.33|56130000000|55810000000|113.5|1|2024-11-08|15/09/2024|3.52|3.54|50610000000|50610000000|113|1|2024-08-13|15/06/2024|0.51|0.5|32410000000|32410000000|129|1|2024-05-10|15/03/2024|1.03|1.02|32510000000|32520000000|121|1|2024-03-12|15/12/2023|3.71|3.71|54400000000|54420000000|101|1|2023-11-14|15/09/2023|2.4|2.57|41920000000|41920000000|103|1|2023-08-16|15/06/2023|-0.09|-0.09|23540000000|23540000000|95.300003051758|1|2023-05-05|15/03/2023|0.53|0.65|31550000000|31720000000|113|1|2023-03-22|15/12/2022|4.98|5.08|52900000000|52900000000|108|1|2022-11-15|15/09/2022|5.27|4|50010000000|48800000000|118|1|2022-08-17|15/06/2022|2.79|2.79|34530000000|34530000000|118.5|1|2022-05-06|15/03/2022|1.98|1.98|33920000000|33920000000|108|1|2022-03-02|15/12/2021|5.15|5.1|56440000000|56440000000|94.400001525879|1|2021-11-09|15/09/2021|3.25|3.24|41620000000|41620000000|102|1|2021-08-11|15/06/2021|0.8|0.8|29770000000|29770000000|100.5|1|2021-06-02|15/03/2021|1|1|27190000000|27190000000|98.400001525879|1|2021-03-03|15/12/2020|4.79|4.86|55200000000|55200000000|121|1|2020-11-10|15/09/2020|1.72|1.76|32080000000|32100000000|127|1|2020-08-12|15/06/2020|1.41|1.39|26490000000|26480000000|139|1
2025-04-07 08:35:19|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|1988|HKD|Financials|Banking Services|Hong Kong|CNE100000HF9|63490|China Minsheng Banking|174.51B|174510000000|3.3|38189340|32.48|-3.98|3.28-3.49|3.7|43782418502|0.35|5.92|251.09B|251090000000|0.64|0.38|10.44|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|3.23|11|4.85|2.02|47|4|38|-0.0088|-0.0872|0.1504|-2.0037|-0.0123|-0.4776|1.36|2025-04-25|15/03/2025|||||3.2999999523163|1|2025-03-28|15/12/2024|-0.05|-0.05|34630000000|140669000000|3.6900000572205|1|2024-10-30|15/09/2024|0.16|0.22|34530000000||3.0099999904633|1|2024-08-29|15/06/2024|0.21|0.22|32850000000||2.7999999523163|1|2024-04-29|15/03/2024|0.31|0.31|34270000000|34270000000|2.829999923706|1|2024-03-28|15/12/2023|0.02|-0.05|34510000000|34510000000|2.7300000190735|1|2023-10-30|15/09/2023|0.275|0.28|||2.5599999427795|1|2023-08-30|15/06/2023|0.14|0.27|33100000000|33100000000|2.7699999809265|1|2023-04-28|15/03/2023|0.33|0.33|36770000000|36770000000|2.8800001144409|1|2023-03-27|15/12/2022|-0.005|-0.04|30600000000|30600000000|2.6800000667572|1|2022-10-28|15/09/2022|0.19|0.19|34400000000|34400000000|2.3199999332428|1|2022-08-26|15/06/2022|0.25|0.27|36100000000|36100000000|2.539999961853|1|2022-04-29|15/03/2022|0.31|0.31|36630000000|36630000000|2.9500000476837|1|2022-03-29|15/12/2021|-0.1|-0.1|34920000000|34920000000|3.0899999141693|1|2021-10-29|15/09/2021|0.19|0.19|42860000000|42860000000|3.079999923706|1|2021-08-27|15/06/2021|0.27|0.27|43280000000|43280000000|3.2799999713898|1|2021-04-29|15/03/2021|0.34|0.34|43070000000|43070000000|4.1900000572205|1|2021-03-30|15/12/2020|-0.11|-0.13|39820000000|39820000000|5.0100002288818|1|2020-10-30|15/09/2020|0.2082|0.18|52300000000|45210000000|4.3000001907349|1|2020-08-27|15/06/2020|0.283|0.24|55060000000|48330000000|4.8499999046326|1
2025-04-07 08:35:28|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|-0.0003|0.0863|0.0067|0.2318|0.0411|17.9108|0|2025-05-21|15/03/2025||||3740000000|15.689999580383|1|2025-04-10|15/12/2024||||3780000000|15.689999580383|1|2024-11-20|15/09/2024|||3580000000|3470000000|11.944999694824|1|2024-08-21|15/06/2024|||3450000000|3460000000|12.97500038147|1|2024-05-22|15/03/2024|||3410000000|3410000000|13.194999694824|1|2024-04-11|15/12/2023|||3680000000|3680000000|10.35000038147|1|2023-11-08|15/09/2023|||3460000000|3460000000|13.680000305176|1|2023-08-16|15/06/2023|||3290000000|3290000000|14.89999961853|1|2023-05-15|15/03/2023|0.12||3200000000|3200000000|17.75|1|2023-04-20|15/12/2022|0.4196|0.42|3430000000|3430000000|16.89999961853|1|2022-11-14|15/09/2022|0.43|0.56|3270000000|3270000000|18.709999084473|1|2022-08-17|15/06/2022|0.51|0.61|3230000000|3230000000|20.879999160767|1|2022-05-11|15/03/2022|0.37|0.37|2990000000|2990000000|23.440000534058|1|2022-03-24|15/12/2021|0.54|0.54|3270000000|3270000000|28.520000457764|1|2021-11-10|15/09/2021|4.92|0.79|3030000000|3060000000|35.299999237061|1|2021-08-17|15/06/2021|0.85|0.63|3160000000|3050000000|34.400001525879|1|2021-05-12|15/03/2021|0.61|0.57|2990000000|2970000000|29.319999694824|1|2021-03-24|15/12/2020|0.52|0.7776|3250000000|3180000000|28.819999694824|1|2020-11-10|15/09/2020|0.54|0.4894|3000000000|2970000000|27.340000152588|1|2020-08-27|15/06/2020|0.45|0.39|2860000000|2780000000|28.700000762939|1
2025-04-07 08:35:39|09631|13804|/equities/pge-polska|MSCI_EEM|PGE|PLN|Utilities|Electrical Utilities \u0026 IPPs|Poland|PLPGER000010|42552|PGE Polska Grupa Energetyczna SA|16.40B|16399999999.999998|7.37|3000875|11.69|-8.66|7.07-7.48|7.93|2243712994|1.24|-3.11|71.75B|71750000000|-2.35|||2025-04-15 00:00:00|2025-04-15|neutral|buy|neutral|strong_sell|strong_buy|sell|sell|strong_buy|neutral|7.86|8|12.1|5.3|47|4|44|-0.0031|-0.7425|-0.0248|-0.4007|0.0325|3.8692|0.7359|2025-05-27|15/03/2025|||||7.3699998855591|1|2025-04-15|15/12/2024|||||7.3699998855591|1|2024-11-19|15/09/2024|||15560000000|14470000000|6.8860001564026|1|2024-09-10|15/06/2024|||14450000000|18620000000|7.0859999656677|1|2024-05-21|15/03/2024|||16840000000|16840000000|7.7379999160767|1|2024-03-19|15/12/2023|||24890000000|24890000000|7.1500000953674|1|2023-11-21|15/09/2023|||21510000000|21510000000|7.1999998092651|1|2023-09-26|15/06/2023|||22350000000|22350000000|7.5599999427795|1|2023-05-23|15/03/2023|0.77||27210000000|27210000000|7.3940000534058|1|2023-03-21|15/12/2022|0.2915|0.29|21460000000|21460000000|5.981999874115|1|2022-11-22|15/09/2022|0.29||19360000000|19360000000|6.7199997901917|1|2022-09-20|15/06/2022|1.04||16350000000|16350000000|7.0500001907349|1|2022-05-24|15/03/2022|0.55||16900000000|16900000000|10.375|1|2022-03-22|15/12/2021|0.39||19880000000|19880000000|9.7299995422363|1|2021-11-23|15/09/2021|0.30||10630000000|10630000000|8.9519996643066|1|2021-09-28|15/06/2021|1.01||10010000000|10580000000|8.8660001754761|1|2021-05-25|15/03/2021|0.43||11900000000|11900000000|9.3680000305176|1|2021-03-23|15/12/2020|0.28|0.23|12670000000|12250000000|6.539999961853|1|2020-11-17|15/09/2020|0.15||10320000000|10320000000|6.0500001907349|1|2020-09-24|15/06/2020|0.23|0.05|10190000000|10190000000|5.2300000190735|1
2025-04-07 08:35:48|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|JFC|PHP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Philippines|PHY4466S1007|12600|Jollibee Foods Corp|232.80B|232800000000|203|828709|-2.52|-279.6|203-221.4|224.2|1119238992|1.08|24|269.94B|269940000000|8.85|2.97|1.32|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|318.58|12|335|290|42|4|39|0.0011|-1.2069|0.0001|-0.6952|0.0264|10.9718|1.6246|2025-08-06|15/06/2025||2.92|||203|1|2025-05-07|15/03/2025||2.92|||203|1|2025-03-14|15/12/2024|1.77|1.74|73700000000||257.20001220703|1|2024-11-12|15/09/2024|2.69|2.27|67730000000||260|1|2024-08-13|15/06/2024|2.58|2.61|67220000000|67220000000|231|1|2024-05-13|15/03/2024|2.35|2.35|61300000000|61300000000|222|1|2024-04-09|15/12/2023|0.8076|1.34|66700000000|66700000000|236|1|2023-11-08|15/09/2023|2.2|2.2|61530000000|61530000000|210.60000610352|1|2023-08-08|15/06/2023|1.85|1.85|60790000000|60790000000|254|1|2023-05-12|15/03/2023|1.71|1.69|55090000000|55090000000|224.19999694824|1|2023-03-16|15/12/2022|-0.0733|-0.07|61550000000|61540000000|224|1|2022-11-21|15/09/2022|1.66|1.42|55450000000|55450000000|244|1|2022-08-10|15/06/2022|1.7|2|52050000000|52050000000|219|1|2022-05-11|15/03/2022|1.21|1.21|42860000000|42870000000|215.19999694824|1|2022-04-12|15/12/2021|1.61|1.52|43280000000|44280000000|219|1|2021-11-22|15/09/2021|0.9167|1.12|37200000000|37200000000|249|1|2021-08-11|15/06/2021|0.62|0.8165|36690000000|36690000000|192.5|1|2021-05-12|15/03/2021|0.515|0.14|34680000000|34680000000|175|1|2021-02-16|15/12/2020|1.86|0.7465|36750000000|37810000000|179.5|1|2020-11-23|15/09/2020|-1.86|-2.31|29960000000|29970000000|195|1
2025-04-07 08:35:54|09633|100134|/equities/china-power|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|2|8|-0.0122|-0.4077|0.002|-0.1394|0.0052|18.748|0|2024-11-18|15/09/2024|||||3.0999999046326|1|2024-08-22|15/06/2024|||||3.3984398841858|1|2024-05-29|15/03/2024|||||3.6939558982849|1|2024-03-21|15/12/2023|||||3.2605319023132|1|2023-10-17|15/09/2023|||||2.8271079063416|1|2023-08-24|15/06/2023|||||2.8566589355469|1|2023-05-31|15/03/2023|||||3.0142679214477|1|2023-03-23|15/12/2022|||||3.1127738952637|1|2022-10-18|15/09/2022|||||3.1099998950958|1|2022-08-25|15/06/2022|||||4.4000000953674|1|2022-06-01|15/03/2022|||||3.9900000095367|1|2022-03-17|15/12/2021|||||3.7599999904633|1|2021-10-19|15/09/2021|||||3.329999923706|1|2021-08-19|15/06/2021|0.06||||2.1800000667572|1|2021-06-02|15/03/2021|||||1.9400000572205|1|2021-03-18|15/12/2020|0.06||||1.7300000190735|1|2018-04-17|15/12/2017|0.05|0.07|10820000000|9357000000|2.0699999332428|1|2017-08-16|15/06/2017|0.07|0.08|9140000000|8990000000|2.420000076294|1|2017-03-23|15/12/2016|0.07|0.13|8730000000|10065000000|2.8870000839233|1|2016-08-18|15/06/2016|0.07|0.29|10140000000|9882000000|3.0269999504089|1
2025-04-07 08:36:01|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|ISA|COP|Utilities|Electrical Utilities \u0026 IPPs|Colombia|COE15PA00026|4700|Interconnection Electric SA ESP|22.04T|22040000000000|19900|377996|3.65|-20820|19580-19960|17560|1107677894|0.45|7.85|14.74T|14740000000000|2534.98|1265|6.36|2025-05-06 00:00:00|2025-05-06|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|25750|2|26500|25000|38|4|35|0.0045|0|-0.0027|0.1749|0.0852|13.053|2.0997|2025-05-06|15/03/2025|||||19900|1|2025-02-20|15/12/2024|||4319000000000||19400|1|2024-10-31|15/09/2024|||4396000000000|3548000000000|17920|1|2024-08-07|15/06/2024|||3446000000000||16740|1|2024-05-01|15/03/2024|||3668000000000|3668000000000|18100|1|2024-02-23|15/12/2023|||3556000000000|3556000000000|17100|1|2023-11-01|15/09/2023|||3153000000000|3153000000000|14500|1|2023-07-31|15/06/2023|||3547000000000|3547000000000|17070|1|2023-05-02|15/03/2023|||3911000000000|3911000000000|18200|1|2023-02-27|15/12/2022|390.69||3777000000000|3777000000000|18170|1|2022-10-31|15/09/2022|603.09||3558000000000|3558000000000|19200|1|2022-08-01|15/06/2022|605.24|||3256000000000|20600|1|2022-05-04|15/03/2022|389.45||||22400|1|2022-02-28|15/12/2021|406.57||3086000000000|3086000000000|24400|1|2021-11-10|15/09/2021|109.57||2511760000000|2689380000000|22600|1|2021-08-12|15/06/2021|528.94||2806000000000|2493710000000|21500|1|2021-05-06|15/03/2021|458.56||2489000000000|2489000000000|20900|1|2021-03-03|15/12/2020|583.65||3027000000000|3027000000000|23680|1|2020-11-05|15/09/2020|436.74||2646080000000|2646080000000|20980|1|2020-08-05|15/06/2020|496.91||2681000000000|2746000000000|19100|1
2025-04-07 08:36:13|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.0615|1.106|1.0284|0.4069|0.0274|-1.1655|0|2025-05-20|15/03/2025||0.3925||7090000000|1.8099999427795|1|2025-02-18|15/12/2024|-0.06|-0.04|6610000000|6620000000|2.539999961853|1|2024-11-21|15/09/2024|0.5|0.39|7250000000|7250000000|2.1800000667572|1|2024-08-22|15/06/2024|0.25|0.24|7440000000|7410000000|3.079999923706|1|2024-05-16|15/03/2024|0.68|0.59|7930000000|7860000000|5.1599998474121|1|2024-02-28|15/12/2023|0.7|0.64|7710000000|7720000000|3.670000076294|1|2023-11-21|15/09/2023|0.64|0.63|8000000000|8020000000|5.2300000190735|1|2023-08-22|15/06/2023|0.61|0.61|7800000000|7800000000|5.1999998092651|1|2023-05-16|15/03/2023|0.97|0.61|8300000000|7950000000|5.9699997901917|1|2023-02-22|15/12/2022|0.98|0.42|7600000000|7500000000|7.2399997711182|1|2022-11-22|15/09/2022|0.21|0.21|7470000000|7470000000|2.8399999141693|1|2022-08-30|15/06/2022|0.1|0.1|6660000000|6660000000|3.9300000667572|1|2022-05-26|15/03/2022|0.21|0.21|7280000000|7280000000|3.579999923706|1|2022-03-01|15/12/2021|-2.24|-2.24|7390000000|7390000000|4.1399998664856|1|2021-11-17|15/09/2021|-2.17|-2.17|7590000000|7590000000|8.5900001525879|1|2021-08-12|15/06/2021|-1.96|-1.96|7610000000|7610000000|10.210000038147|1|2021-05-18|15/03/2021|-1.61|-1.61|7970000000|7970000000|12.64999961853|1|2021-02-17|15/12/2020|-2.1|-2.1|7460000000|7460000000|25.110000610352|1|2020-11-16|15/09/2020|-1.61|-1.61|7190000000|7190000000|26.700000762939|1|2020-08-13|15/06/2020|-1.96|-1.96|7410000000|7410000000|22.219999313354|1
2025-04-07 08:36:20|09636|49992|/equities/china-taiping|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|5|-0.0239|-0.0554|0.4012|3.5927|0.4156|12.748|0|2024-11-18|15/09/2024|||||12.340000152588|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1|2024-04-05|15/03/2024|||||6.9800000190735|1|2024-03-25|15/12/2023||1.31||87487000000|6.6900000572205|1|2023-10-04|15/09/2023|||||7.5999999046326|1|2023-08-24|15/06/2023||0.88||143104000000|7.5100002288818|1|2023-04-07|15/03/2023|||||8.3100004196167|1|2023-03-28|15/12/2022|0.02|0.51|101800000000|91617000000|8.5100002288818|1|2022-10-05|15/09/2022|||||6.3099999427795|1|2022-08-29|15/06/2022|0.75|1.07|154400000000|139537000000|8.0699996948242|1|2022-04-08|15/03/2022|||||9.7399997711182|1|2022-03-23|15/12/2021|0.67|1.05|103800000000|89814000000|9.7200002670288|1|2021-09-29|15/09/2021|||||11.699999809265|1|2021-08-24|15/06/2021|1.42|1.77|150100000000|130578000000|11.180000305176|1|2021-04-02|15/03/2021|||||15.89999961853|1|2021-03-22|15/12/2020|1.02|0.67|90080000000|82281000000|16.079999923706|1|2020-09-30|15/09/2020|||||11.739999771118|1|2020-08-25|15/06/2020|0.8|1.17|127900000000|120949000000|14.359999656677|1|2020-04-03|15/03/2020|||||12.699999809265|1|2020-03-27|15/12/2019|0.62|0.92|79260000000|68247000000|12.979999542236|1
2025-04-07 08:36:29|09637|1056073|/equities/wiwynn|MSCI_EEM|6669|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0006669005|0||323.36B|323360000000|1740|2140717|-29.27|-2980|1685-1740|1915|185840791|0.44|13.75|360.54B|360540000000|126.57|42|2.41|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3069.5|16|3800|2460|35|4|32|-0.0404|0.0173|0.0037|0.2263|0.1212|16.2938|0.7534|2025-08-05|15/06/2025||37.77||130540000000|1740|1|2025-05-01|15/03/2025||37.65||126350000000|1740|1|2025-03-06|15/12/2024|38.19|36.28|115610000000|109130000000|2050|1|2024-11-13|15/09/2024|34.36|31.31|97820000000|93550000000|2100|1|2024-08-07|15/06/2024|26.85|26.61|77480000000|77480000000|1775|1|2024-05-07|15/03/2024|26.92|24.94|69630000000|69090000000|2285|1|2024-02-28|15/12/2023|20.1|20.09|58550000000|58550000000|2120|1|2023-11-01|15/09/2023|14.96|14.86|52820000000|52820000000|1520|1|2023-08-06|15/06/2023|14.94|14.94|56310000000|56310000000|1555|1|2023-05-08|15/03/2023|18.86|19|74230000000|74230000000|1130|1|2023-03-24|15/12/2022|22.59|22.76|87440000000|87440000000|1075|1|2022-11-09|15/09/2022|24.68|24.67|79670000000|79670000000|840|1|2022-08-10|15/06/2022|20.38|20.38|75060000000|75050000000|725|1|2022-05-16|15/03/2022|13.42|13.42|50710000000|50710000000|940|1|2022-03-25|15/12/2021|14.95|14.94|56880000000|56880000000|942|1|2021-11-10|15/09/2021|11.59|11.61|45260000000|45260000000|941|1|2021-09-01|15/06/2021|13.2|13.26|51190000000|51190000000|970|1|2021-05-17|15/03/2021|9.72|9.76|39290000000|39290000000|808|1|2021-03-19|15/12/2020|15.63|15.63|52510000000|52510000000|854|1|2020-11-04|15/09/2020|12.84|12.85|47210000000|47210000000|719|1
2025-04-07 08:36:39|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|0489|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|CNE100000312|112706|Dongfeng Group|31.09B|31090000000|3.78|85115876|66.67|-6|3.7-4.22|4.56|8225098000|1.08|357.38|106.2B|106200000000|0.01|0.05|1.2|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|4.44|9|6.55|2.06|31|4|27|0.0029|-0.1441|0.1748|-0.1314|0.0945|4.4819|0.3656|2025-04-30|15/03/2025|||||3.7799999713898|1|2025-03-26|15/12/2024|0.04|-0.07|||4.1799998283386|1|2024-10-25|15/09/2024|-0.07|-0.07|||2.4400000572205|1|2024-08-29|15/06/2024|-0.08|-0.08|||2.0199999809265|1|2024-05-01|15/03/2024|0.09|-0.06|||2.8499999046326|1|2024-03-28|15/12/2023|0.12|0.12|||3.2200000286102|1|2023-10-27|15/09/2023|0.13|0.13|||3.329999923706|1|2023-08-28|15/06/2023|0.31||||2.9300000667572|1|2023-04-26|15/03/2023|||||3.5599999427795|1|2023-03-29|15/12/2022|0.29|0.3||63340000000|3.6199998855591|1|2022-10-28|15/09/2022|0.34|0.34|||3.7699999809265|1|2022-08-29|15/06/2022|0.35|0.35||46388000000|5.1999998092651|1|2022-04-25|15/03/2022|0.27|0.27|||5.6700000762939|1|2022-03-29|15/12/2021|0.3|0.3||53939000000|5.9000000953674|1|2021-10-29|15/09/2021|0.3192|0.32|||7.2699999809265|1|2021-08-26|15/06/2021|0.3286|0.33||49790000000|7.1799998283386|1|2021-04-26|15/03/2021|0.26|0.24|||7.1100001335144|1|2021-03-29|15/12/2020|0.27|0.25||45001000000|7.289999961853|1|2020-10-30|15/09/2020||0.32|||5.460000038147|1|2020-08-28|15/06/2020||0.36||35034000000|5.3400001525879|1
2025-04-07 08:37:48|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|-0.0113|0.4426|22.2982|0.0207|-0.0002|61.9223|0|2025-07-29|15/06/2025||30.41|||1265|1|2025-04-24|15/03/2025||30.41|||1265|1|2025-02-06|15/12/2024|12.81|26.18|7721000000000|8105650000000|1565|1|2024-10-24|15/09/2024|14.23|23.09|8373000000000|8474170000000|2330|1|2024-07-22|15/06/2024|26.68|26.68|8964000000000|8964030000000|2800|1|2024-04-24|15/03/2024|31.81|30.06|10080000000000|9984520000000|2330|1|2024-02-09|15/12/2023|16.04|16.04|8106000000000|8105940000000|3270|1|2023-10-26|15/09/2023|35.24|35.24|10214000000000|10196460000000|4080|1|2023-07-25|15/06/2023|34.56|34.56|9687000000000|9753320000000|4290|1|2023-04-19|15/03/2023|44.14|44.14|10605000000000|10699370000000|4090|1|2023-02-10|15/12/2022|29.06|29.06|9680000000000|9679920000000|4920|1|2022-10-25|15/09/2022|30.97|34.6|10075900000000|10076000000000|5325|1|2022-07-26|15/06/2022|36.93|36.93|10625000000000|10618750000000|4930|1|2022-04-28|15/03/2022|46.4|46.4|10838000000000|10838000000000|3810|1|2022-02-10|15/12/2021|35.19|35.19|9516000000000|9516090000000|3960|1|2021-10-26|15/09/2021|36.22|35.79|9853000000000|9864400000000|4580|1|2021-07-22|15/06/2021|35.33|35.33|9894000000000|9894030000000|5125|1|2021-04-29|15/03/2021|46.32|48.68|10283000000000|10283000000000|6075|1|2021-02-22|15/12/2020|45.22|47.02|10516000000000|10515970000000|6950|1|2020-10-22|15/09/2020|47.67|47.67|10685000000000|10684950000000|7950|1
2025-04-07 08:37:56|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0013|-0.0917|-0.013|-0.1699|-0.0051|27.0657|0|2025-08-07|15/06/2025||0.735||25600000000|50.599998474121|1|2025-05-08|15/03/2025||0.615||23520000000|50.599998474121|1|2025-03-12|15/12/2024|0.3434|0.59|22770000000|24950000000|50.200000762939|1|2024-11-12|15/09/2024|0.72|0.7267|25500000000|24440000000|46.25|1|2024-08-08|15/06/2024|0.73|0.73|24350000000|24350000000|46.450000762939|1|2024-05-13|15/03/2024|0.68|0.68|23620000000|23620000000|50|1|2024-03-13|15/12/2023|0.48|0.48|22720000000|22720000000|46.5|1|2023-11-09|15/09/2023|0.61|0.61|25330000000|25330000000|45|1|2023-08-08|15/06/2023|0.64|0.64|24620000000|24620000000|37.349998474121|1|2023-05-31|15/03/2023|0.49|0.49|23530000000|23530000000|39.799999237061|1|2023-03-16|15/12/2022|0.29|0.29|23050000000|23050000000|34.200000762939|1|2022-11-30|15/09/2022|0.47|0.47|26830000000|26830000000|34.549999237061|1|2022-08-31|15/06/2022|0.35|0.35|24060000000|24060000000|34.950000762939|1|2022-06-01|15/03/2022|0.42|0.42|24780000000|24780000000|35.549999237061|1|2022-03-02|15/12/2021|0.25|0.25|24180000000|24180000000|35.650001525879|1|2021-12-01|15/09/2021|0.29|0.29|24270000000|24270000000|33.5|1|2021-09-01|15/06/2021|0.49|0.49|25530000000|25530000000|37.25|1|2021-06-02|15/03/2021|0.56|0.56|27570000000|27570000000|47|1|2021-03-03|15/12/2020|0.98|0.98|26700000000|26700000000|42.400001525879|1|2020-12-02|15/09/2020|0.78|0.78|27930000000|27930000000|43.5|1
2025-04-07 08:38:01|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|OR|THB|Energy|Oil \u0026 Gas|Thailand|THA099010003|0||144B|144000000000|12|19342155|-34.78|-18.9|11.8-12.4|12.4|12000000000|0.54|17.88|723.96B|723960000000|0.64|0.4|3.33|2025-05-13 00:00:00|2025-05-13|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|14.07|16|17|11.2|22|4|20|-0.1444|-0.7513|-0.0023|0.5237|0.0329|35.675|0.4865|2025-05-13|15/03/2025|||||12|1|2025-02-13|15/12/2024|0.25|-0.026|185970000000||11.39999961853|1|2024-11-07|15/09/2024|-0.13|0.0532|176130000000|178370000000|15|1|2024-08-08|15/06/2024|0.21|0.21|183990000000|186340000000|14.89999961853|1|2024-05-08|15/03/2024|0.31|0.31|177870000000|177870000000|18.5|1|2024-02-13|15/12/2023|0.02|0.02|192540000000|192540000000|18.10000038147|1|2023-11-09|15/09/2023|0.43|0.43|191560000000|191560000000|18.700000762939|1|2023-08-09|15/06/2023|0.23|0.23|187710000000|187710000000|20.799999237061|1|2023-05-09|15/03/2023|0.25|0.25|197410000000|197410000000|22.39999961853|1|2023-02-15|15/12/2022|-0.06|-0.04|206270000000|207540000000|21.60000038147|1|2022-11-08|15/09/2022|0.06|0.06|194800000000|194890000000|24.39999961853|1|2022-08-09|15/06/2022|0.55|0.49|211430000000|211540000000|27|1|2022-05-10|15/03/2022|0.32|0.32|177290000000|177410000000|25.25|1|2022-02-16|15/12/2021|0.26|0.27|157840000000|158050000000|25.5|1|2021-12-01|15/09/2021|0.2|0.2|116790000000|116910000000|25|1|2021-08-10|15/06/2021|0.2618|0.26|118710000000|118870000000|28.25|1|2021-06-02|15/03/2021|0.38|0.39|118460000000|118580000000|32|1|2021-03-03|15/12/2020|0.32|0.33|109500000000|109500000000|29.25|1|2021-01-14|15/12/2019|0.16||146800000000||||2020-12-02|15/09/2020|0.38|0.38|104850000000|105090000000||
2025-04-07 08:38:09|09642|943515|/equities/fosun-pharma|MSCI_EEM|2196|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100001M79|40557|Shanghai Fosun Pharmaceutical Group Co Ltd|65.38B|65379999999.99999|13.14|4747883|31.93|-19.5|13.04-14.5|15.7|2657108265|1.13|22.18|41.07B|41070000000|1.04|0.3|1.91|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.09|8|17.37|12.09|42|4|36|-0.0069|-0.0284|0.0749|0.1823|0.0327|21.8906|2.302|2025-04-23|15/03/2025||0.295||10290000000|13.140000343323|1|2025-03-25|15/12/2024|0.28|0.32|10110000000|10900000000|15.300000190735|1|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|14.840000152588|1|2024-08-27|15/06/2024|0.235|0.23|10230000000|10560000000|12.340000152588|1|2024-04-29|15/03/2024|0.23|0.23|10160000000|10160000000|12.260000228882|1|2024-03-26|15/12/2023|0.04|0.04|10700000000|10670000000|13.239999771118|1|2023-10-30|15/09/2023|0.19|0.19|9300000000|9300000000|17.940000534058|1|2023-08-29|15/06/2023|0.31|0.31|10520000000|10510000000|19|1|2023-04-28|15/03/2023|0.37|0.37|10870000000|10870000000|22.39999961853|1|2023-03-27|15/12/2022|0.47|0.47|12340000000|12330000000|22.200000762939|1|2022-10-27|15/09/2022|0.34|0.34|10270000000|10270000000|19.60000038147|1|2022-08-29|15/06/2022|0.425|0.43|10960000000|10950000000|25.39999961853|1|2022-04-26|15/03/2022|0.18|0.18|10380000000|10380000000|32.25|1|2022-03-22|15/12/2021|0.44|0.42|11000000000|11000000000|41|1|2021-10-26|15/09/2021|0.42|0.42|10100000000|10100000000|38.650001525879|1|2021-08-23|15/06/2021|0.64|0.64|8900000000|8900000000|50.700000762939|1|2021-04-26|15/03/2021|0.33|0.33|8060000000|8060000000|39.799999237061|1|2021-03-29|15/12/2020|0.461|0.46|8200000000|8190000000|32.450000762939|1|2020-10-29|15/09/2020||0.3||8070000000|31.75|1|2020-08-25|15/06/2020|0.25|0.43||8150000000|31.89999961853|1
2025-04-07 08:38:16|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|40|0.1024|1.548|-0.0003|-0.2975|0.0018|4.0648|0|2025-05-13|15/03/2025||1743.08||4495470000000|55900|1|2025-02-11|15/12/2024|1609.31|1114.99|4511500000000|4568050000000|55000|1|2024-11-06|15/09/2024|1264.22|1536.33|4532000000000|4505620000000|56500|1|2024-08-06|15/06/2024|1586.27|1593.93|4422000000000|4422140000000|51900|1|2024-05-08|15/03/2024|1659.62|1658.21|4474610000000|4474760000000|51300|1|2024-02-05|15/12/2023|817.34|817.34|4527300000000|4527160000000|50300|1|2023-11-08|15/09/2023|1376.54|1385.6|4403000000000|4402820000000|49250|1|2023-08-08|15/06/2023|1509.87|1537.31|4306000000000|4306200000000|46800|1|2023-05-10|15/03/2023|1332.39|1332.39|4372200000000|4372110000000|48600|1|2023-02-08|15/12/2022|975.35|975.35|4394500000000|4394560000000|46700|1|2022-11-11|15/09/2022|1076.61|1076.61|4343400000000|4343270000000|50400|1|2022-08-12|15/06/2022|1165.02|1171.41|4289900000000|4289930000000|52600|1|2022-05-10|15/03/2022|971.02|984.27|4277200000000|4277100000000|58100|1|2022-02-09|15/12/2021|1375.52|1375.52|4297800000000|4297880000000|55900|1|2021-11-10|15/09/2021|1892.38|2435|4961750000000|4602390000000|53400|1|2021-08-17|15/06/2021|10901.87|1880.96|4818270000000|4818140000000|306000|1|2021-05-11|15/03/2021|7814.5|1348.28|4780500000000|4780440000000|54953|1|2021-02-03|15/12/2020|5338.82|906.13|4839300000000|4839450000000|42271|1|2020-11-05|15/09/2020|5306.73|902.56|4730800000000|4730870000000|37699|1|2020-08-06|15/06/2020|5841.21|989.69|4602800000000|4602590000000|39166|1
2025-04-07 08:38:20|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|2|0|0|-0.0073|-0.0345|0|0|0|0|2024-11-27|15/09/2024|||||||2024-08-15|15/06/2024||0.72||4506000000|||2024-05-29|15/03/2024||1.46||10297000000|||2024-03-27|15/12/2023||0.54||4227000000|||2023-11-29|15/09/2023|||||||2023-08-28|15/06/2023||0.72||4925000000|||2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||0.63||4766000000|||2022-11-30|15/09/2022|||||||2022-08-22|15/06/2022||0.74||4433000000|||2022-06-01|15/03/2022|||||||2022-03-15|15/12/2021||0.56||4316000000|||2021-12-01|15/09/2021|||||||2021-08-23|15/06/2021||0.64||3983000000|||2021-06-02|15/03/2021|||||||2021-03-16|15/12/2020||0.48||3491000000|||2020-08-12|15/06/2020||0.50||3162000000|||2020-03-31|15/12/2019||0.42||3079000000|||2019-08-16|15/06/2019||0.46||3069000000|||2019-03-18|15/12/2018||0.38||3030000000||
2025-04-07 08:38:29|09645|50026|/equities/haitong-sec|MSCI_EEM|6837|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE1000019K9|13637||80.78B|80780000000|6.45|11650870|76.71|-8.9|6.45-6.45|6.45|1298712553|0.181|-190.4|12.42B|12420000000|-0.308|0.1427|2.21|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|neutral|strong_sell|strong_buy|neutral|neutral|strong_buy|||||45|4|29|0.0006|-0.1398|0.0612|-0.3077|0.446|10.6452|0.4072|2025-04-25|15/03/2025||||8760000000|6.4499998092651|1|2025-03-29|15/12/2024||0.05||8170000000|6.4499998092651|1|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|6.6300001144409|1|2024-08-29|15/06/2024|0.05|0.05|4100000000|5980000000|3.4400000572205|1|2024-04-26|15/03/2024|0.07|0.07|4760000000|4760000000|3.6500000953674|1|2024-03-28|15/12/2023|-0.26|-0.26|389500000|389500000|3.7200000286102|1|2023-10-30|15/09/2023|0.04|0.04|5610000000|5610000000|4.5199999809265|1|2023-08-30|15/06/2023|0.155|0.16|9600000000|9600000000|5.1799998283386|1|2023-04-28|15/03/2023|0.19|0.19|8520000000|8520000000|5.1199998855591|1|2023-03-30|15/12/2022|0.04|0.04|6880000000|7010000000|4.8699998855591|1|2022-10-28|15/09/2022|0.11|0.11|6830000000|6830000000|4.0199999809265|1|2022-08-26|15/06/2022|0.25|0.24|8810000000|8810000000|5.289999961853|1|2022-04-26|15/03/2022|0.11|0.11|4130000000|4130000000|5.4800000190735|1|2022-03-29|15/12/2021|0.075|0.07|8380000000|8380000000|6.1399998664856|1|2021-10-28|15/09/2021|0.2768|0.26|11370000000|11140000000|7.0300002098083|1|2021-08-26|15/06/2021|0.2951|0.3|12280000000|11590000000|7.0500001907349|1|2021-04-28|15/03/2021|0.28|0.28|11190000000|11190000000|6.8499999046326|1|2021-03-30|15/12/2020|0.175|0.18|8940000000|9020000000|7.2399997711182|1|2020-10-29|15/09/2020||0.25||10470000000|6.6199998855591|1|2020-08-28|15/06/2020|0.23|0.24||9880000000|7.0599999427795|1
2025-04-07 08:38:37|09646|103421|/equities/china-life-insurance|MSCI_EEM|2823|TWD|Financials|Insurance|Taiwan|TW0002823002|6163||150.33B|150330000000|30.55|124145600|0|-31|30.45-31|30.5|4920653131|1|5.72|193.39B|193390000000|4.37|0.4|1.26|0000-00-00 00:00:00|-0001-11-30||||||||||||||26|4|22|-0.0034|-0.2393|-0.0158|3.3183|0.0051|45.7845|0.474|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1|2022-01-10|15/12/2021||0.3269|||30.549999237061|1|2021-12-01|15/09/2021|1.84|0.8558|47280000000|47280000000|30.64999961853|1|2021-09-01|15/06/2021|1.41|0.51|49480000000||27.78844833374|1|2021-06-02|15/03/2021|2.08|2.08|51370000000|51370000000|23.846141815186|1|2021-01-11|15/12/2020|0.21|0.89|67930000000|67930000000|21.971143722534|1|2020-12-02|15/09/2020|1.45|0.9273|62670000000|67610000000|21.394220352173|1|2020-07-27|15/06/2020|0.83|0.76|69640000000|74540000000|19.049333572388|1|2020-04-14|15/03/2020|0.9434|1.01|70860000000|76200000000|17.053688049316|1|2020-01-27|15/12/2019|0.1415|-0.17|78410000000|91840000000|23.584888458252|1|2019-11-27|15/09/2019|1.22|0.71|62930000000|93720000000|23.085977554321|1|2019-08-28|15/06/2019|0.7925|0.7|85970000000|87520000000|22.688674926758|1|2019-04-16|15/03/2019|0.6274|0.69|92370000000|77760000000|22.889589309692|1|2019-02-27|15/12/2018|-0.075|0.02|85420000000|76120000000|26.836069107056|1|2018-11-28|15/09/2018|0.9872|0.87|96040000000|96040000000|27.346790313721|1|2018-08-29|15/06/2018|0.6379|0.7|82880000000|68980000000|29.379999160767|1|2018-05-30|15/03/2018|0.8325|0.93|66470000000|70800000000|30.639999389648|1|2018-02-28|15/12/2017|0.3426|0.56|59550000000|46299000000|27.299999237061|1|2017-11-29|15/09/2017|1.22|0.75|62790000000|72201000000|27.579999923706|1
2025-04-07 08:38:44|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|CRC|THB|Consumer Cyclicals|Diversified Retail|Thailand|TH9597010007|58200||150.17B|150170000000|24.9|8904211|-28.86|-37.25|24.6-25.5|25.75|6031000000|0.43|24.81|262.4B|262399999999.99997|1.35|0.6|2.41|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|38.61|21|44.5|30|27|4|25|-0.1548|-0.0584|-0.0016|0.1513|0.0375|34.352|1.0484|2025-05-19|15/03/2025||0.43|||24.89999961853|1|2025-02-27|15/12/2024|0.36|0.44|64380000000|65070000000|33.5|1|2024-11-13|15/09/2024|0.35|0.3425|58340000000|58150000000|31.25|1|2024-08-14|15/06/2024|0.28|0.28|58720000000|59290000000|25.75|1|2024-05-13|15/03/2024|0.36|0.36|62760000000|62730000000|30.75|1|2024-02-29|15/12/2023|0.52|0.52|61100000000|62010000000|34|1|2023-11-13|15/09/2023|0.19|0.19|55520000000|55910000000|38.25|1|2023-08-15|15/06/2023|0.26|0.26|55850000000|55330000000|39.5|1|2023-05-15|15/03/2023|0.36|0.36|58960000000|58940000000|46.5|1|2023-02-24|15/12/2022|0.55|0.54|60090000000|59650000000|45.25|1|2022-11-14|15/09/2022|0.19|0.19|54190000000|53500000000|41|1|2022-08-15|15/06/2022|0.25|0.26|53170000000|52890000000|38.5|1|2022-05-12|15/03/2022|0.2|0.2|52460000000|52460000000|38.75|1|2022-02-25|15/12/2021|0.39|0.4|54320000000|54760000000|36.75|1|2021-12-01|15/09/2021|-0.37|-0.36|38700000000|39040000000|32|1|2021-08-13|15/06/2021|-0.08|-0.09|43330000000|43330000000|31|1|2021-06-02|15/03/2021|0.07|0.16|45440000000|45440000000|34.5|1|2021-03-03|15/12/2020|0.18|0.17|47390000000|47390000000|34.25|1|2020-12-02|15/09/2020|0.0512|0.08|43960000000|43350000000|32.5|1|2020-09-02|15/06/2020|-0.43|-0.45|38030000000|39140000000|29.25|1
2025-04-07 08:38:52|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|38|-0.0134|-0.147|0.1805|-0.3401|0.0486|10.8703|0|2025-04-29|15/03/2025|||||3.8099999427795|1|2025-03-26|15/12/2024|0.1981|0.08|63290000000|71600000000|5.1999998092651|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|5.6500000953674|1|2024-08-28|15/06/2024|0.28|0.28|61760000000|61760000000|4.9699997901917|1|2024-04-25|15/03/2024|0.13|0.13|48960000000|48960000000|4.9400000572205|1|2024-03-27|15/12/2023|0.08|0.08|36670000000|36670000000|4.960000038147|1|2023-10-25|15/09/2023|0.11|0.11|54340000000|54340000000|3.8499999046326|1|2023-08-22|15/06/2023|0.09|0.1|67780000000|68280000000|3.3599998950958|1|2023-04-25|15/03/2023|0.105|0.11|66280000000|66280000000|4.5300002098083|1|2023-03-21|15/12/2022|-0.02|-0.02|84920000000|84920000000|3.9900000095367|1|2022-10-25|15/09/2022|0.031|0.03|60670000000|60670000000|2.5199999809265|1|2022-08-23|15/06/2022|0.14|0.14|69780000000|69780000000|2.8099999427795|1|2022-04-26|15/03/2022|0.091|0.09|75620000000|75620000000|3.6300001144409|1|2022-03-21|15/12/2021|-0.01|-0.02|74820000000|74820000000|4.6799998283386|1|2021-10-26|15/09/2021|0.128|0.13|74190000000|74190000000|5.4400000572205|1|2021-08-24|15/06/2021|0.1219|0.12|68120000000|68120000000|4.4699997901917|1|2021-04-27|15/03/2021|0.054|0.05|52610000000|52610000000|4.0799999237061|1|2021-03-23|15/12/2020|0.02|0.02|52840000000|52840000000|3.7400000095367|1|2020-10-27|15/09/2020||0.02||49050000000|1.7799999713898|1|2020-08-27|15/06/2020|0.00|0.01||44440000000|1.9299999475479|1
2025-04-07 08:38:59|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|6886|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE100001YQ9|16964|Huatai Securities Co Ltd|139.63B|139630000000|10.3|9299701|40.73|-21.3|10.18-11.58|12.5|8936535786|0.61|9.08|42.46B|42460000000|1.62|0.64|5.17|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|15.78|12|19.21|13.16|30|4|26|-0.0074|0.0367|0.1273|0.2108|0.054|12.0304|4.5874|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1|2022-08-25|15/06/2022||0.31|||10.380000114441|1|2022-04-29|15/03/2022||0.37||13130000000|10.319999694824|1|2022-03-31|15/12/2021|0.31|0.45||10080000000|12.119999885559|1|2021-11-02|15/09/2021||0.5889||11150000000|11.720000267029|1|2021-08-27|15/06/2021|0.59|0.4807|11030000000|11630000000|10.960000038147|1|2021-04-29|15/03/2021|0.4441|0.4508|10550000000|10090000000|11.159999847412|1|2021-03-23|15/12/2020|0.262|0.4538|8470000000|8660000000|11.520000457764|1|2020-10-30|15/09/2020|0.3123|0.4229|10170000000|8190000000|12.760000228882|1|2020-08-26|15/06/2020|0.4317|0.33|9610000000|6680000000|13.979999542236|1|2020-04-29|15/03/2020|0.3518|0.31|7550000000|6300000000|13.060000419617|1|2020-03-29|15/12/2019|0.2637|0.27|7490000000|6360000000|11.239999771118|1|2019-10-28|15/09/2019|0.2888|0.26|7380000000|5800000000|12.10000038147|1|2019-08-29|15/06/2019|0.1595|0.19|5330000000|5630000000|11.5|1|2019-04-29|15/03/2019|0.396|0.37|7280000000|6960000000|14.979999542236|1|2019-03-29|15/12/2018|0.076|0.17|4020000000|4590000000|14.939999580383|1|2018-10-30|15/09/2018|0.1911|0.2|4840000000|4790000000|11.920000076294|1|2018-08-30|15/06/2018|0.2069|0.24|4510000000|4990000000|12.10000038147|1|2018-04-26|15/03/2018|0.3293|0.43|5320000000|6010000000|15.300000190735|1
2025-04-07 08:39:10|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|CENCOSUD|CLP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Chile|CL0000000100|121524|Cencosud|7.86T|7860000000000|2800|3149662|72.35|-2940|2755.1-2888|2890|2805809087|0.63|49.78|16.49T|16489999999999.998|56.24|15|0.54|2025-05-02 00:00:00|2025-05-02|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2503.64|11|2900|1810|48|4|45|0.0058|0.273|0.0596|-0.0748|0.0496|15.0649|0.2758|2025-08-07|15/06/2025||49.45||4111060000000|2800|1|2025-05-02|15/03/2025||61.03||4118170000000|2800|1|2025-03-07|15/12/2024|22.11|71.75|4822260000000|4296080000000|2520|1|2024-11-06|15/09/2024|49.51|43.65|3770680000000|3815960000000|1950|1|2024-08-02|15/06/2024|65.63|65.85|3888040000000|3867020000000|1750|1|2024-05-03|15/03/2024|52.15|52.15|3840590000000|3840590000000|1634.5003662109|1|2024-03-06|15/12/2023|123|122.75|4424740000000|4424740000000|1606.8471679688|1|2023-11-16|15/09/2023|46.72|47.46|3823850000000|3823850000000|1552.0345458984|1|2023-08-18|15/06/2023|45.28|45.39|3907730000000|3907730000000|1777.7042236328|1|2023-05-10|15/03/2023|49.03|49.03|3428140000000|3428140000000|1584.9221191406|1|2023-03-02|15/12/2022|78.3|78.21|4302460000000|4302460000000|1424.3602294922|1|2022-11-10|15/09/2022|54.2|52.11|3782000000000|3782000000000|1240.1837158203|1|2022-08-12|15/06/2022|-7.1|-7.1|3404820000000|3404820000000|1142.0795898438|1|2022-05-09|15/03/2022|66.65|61.48|2985460000000|2985460000000|1243.8857421875|1|2022-03-03|15/12/2021|62.43|61.67|3401030000000|3401030000000|1197.2951660156|1|2021-11-11|15/09/2021|59.19|54.58|2856500000000|2598730000000|1061.9118652344|1|2021-08-12|15/06/2021|42.79|42.9|2670370000000|2353030000000|1022.6527099609|1|2021-05-28|15/03/2021|33.55|30.82|2472240000000|2444470000000|990.75555419922|1|2021-02-25|15/12/2020|64.06|29.02|2927550000000|2745130000000|990.29534912109|1|2020-11-13|15/09/2020|7.27|6.43|2417580000000|2391400000000|897.69812011719|1
2025-04-07 08:39:17|09651|100021|/equities/byd-electronic|MSCI_EEM|0285|HKD|Technology|Electronic Equipment \u0026 Parts|Hong Kong|HK0285041858|150000|BYD Electronic International Co Ltd|64.22B|64220000000|28.8|22255971|37.41|-61.55|28.45-32.75|40.65|2253204500|0.5|14.48|177.31B|177310000000|1.89|0.59|1.59|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|47.99|21|68.09|32.52|22|2|20|-0.0232|-0.0803|-0.0076|0.2731|0.1101|43.6547|1.096|2025-04-23|15/03/2025|||||28.799999237061|1|2025-03-24|15/12/2024|0.53|1.33|55180000000|48210000000|47.25|1|2024-10-30|15/09/2024|0.685||43550000000|42700000000|34.849998474121|1|2024-08-28|15/06/2024|0.4|0.87|42100000000|42100000000|30.25|1|2024-04-29|15/03/2024|0.27||36480000000||25.049999237061|1|2024-03-26|15/12/2023||0.80|37810000000|37810000000|29.5|1|2023-10-30|15/09/2023|0.68|0.68|35960000000|35960000000|35.799999237061|1|2023-08-28|15/06/2023|0.47|0.47|29810000000|29810000000|32.849998474121|1|2023-04-27|15/03/2023|0.2|0.2|26370000000|26370000000|22.14999961853|1|2023-03-28|15/12/2022|0.27|0.27|36030000000|36050000000|22.89999961853|1|2022-10-27|15/09/2022|0.27|0.27|27460000000|27460000000|21.10000038147|1|2022-08-29|15/06/2022|0.2|0.2|22760000000|22770000000|20.700000762939|1|2022-04-27|15/03/2022|0.08|0.08|20930000000|20930000000|13.60000038147|1|2022-03-29|15/12/2021|0.07|0.07|23120000000|23120000000|17.139999389648|1|2021-10-28|15/09/2021|0.23|0.37|21400000000|20640000000|26.049999237061|1|2021-08-27|15/06/2021|0.37|0.99|24640000000|24640000000|35.25|1|2021-04-28|15/03/2021|0.36||19890000000||46.700000762939|1|2021-03-29|15/12/2020|0.49|1.26|21600000000|43848000000|43|1|2018-04-19|15/12/2017|0.56|0.56|21250000000|22550000000|11.579999923706|1|2017-08-28|15/06/2017|0.59|0.54|17530000000|18503000000|22.200000762939|1
2025-04-07 08:39:25|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0028|-0.0062|-0.0062|0.051|0.0215|19.6848|0|2025-07-30|15/06/2025||6.14||8120000000|396|1|2025-04-30|15/03/2025||4.92||7000000000|396|1|2025-03-12|15/12/2024|6.6|5.78|7950000000|7690000000|416|1|2024-11-06|15/09/2024|6.04|6.13|7860000000|7860000000|494|1|2024-08-14|15/06/2024|6.04|5.94|7410000000|7410000000|408|1|2024-05-02|15/03/2024|4.88|4.78|6310000000|6310000000|381|1|2024-03-13|15/12/2023|4.84|4.84|7240000000|7240000000|378.5|1|2023-11-08|15/09/2023|5.41|5.41|6900000000|6900000000|303.5|1|2023-08-02|15/06/2023|4.62|4.62|6710000000|6710000000|334.5|1|2023-05-03|15/03/2023|3.85|3.85|6070000000|6070000000|350.5|1|2023-03-15|15/12/2022|5.02|5.02|6830000000|6830000000|307|1|2022-11-07|15/09/2022|5.24|5.24|6910000000|6910000000|240|1|2022-08-03|15/06/2022|5.66|5.66|8280000000|8280000000|283.5|1|2022-05-04|15/03/2022|5.14|5.14|6930000000|6930000000|318|1|2022-03-23|15/12/2021|4.89|4.89|7310000000|7310000000|335|1|2021-11-23|15/09/2021|4.7|4.7|7510000000|7510000000|391.5|1|2021-09-01|15/06/2021|4.18|4.18|7430000000|7430000000|414|1|2021-04-30|15/03/2021|4.38|4.38|6790000000|6790000000|452|1|2021-03-03|15/12/2020|4.41|4.52|6770000000|6720000000|397|1|2020-11-24|15/09/2020|5.05|5.05|6990000000|6990000000|351.5|1
2025-04-07 08:39:34|09653|50105|/equities/harmony|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|19|0.002|-2.048|0.8016|9.0217|0.141|341.6289|0|2024-11-10|15/09/2024|||||17743|1|2024-09-05|15/06/2024|||||16575|1|2024-04-30|15/03/2024|||||17211|1|2024-02-28|15/12/2023|||||10872|1|2023-11-13|15/09/2023|||||8448|1|2023-08-30|15/06/2023|||||7535|1|2023-05-10|15/03/2023|||||9790|1|2023-03-01|15/12/2022|2.97||23260000000||5581|1|2022-11-17|15/09/2022|||||5987|1|2022-08-30|15/06/2022|-3.99||20690000000||5130|1|2022-05-12|15/03/2022|||||5714|1|2022-02-28|15/12/2021|2.25||21950000000||5862|1|2021-11-11|15/09/2021|||||5855|1|2021-09-16|15/06/2021|-0.38||20150000000||4844|1|2021-05-11|15/03/2021|||||7187|1|2021-02-23|15/12/2020|9.66||21590000000||5790|1|2020-11-09|15/09/2020|||||9269|1|2020-09-15|15/06/2020|-1.59||29250000000||10306|1|2020-05-06|15/03/2020|||||7090|1|2020-02-11|15/12/2019|0.16||15480000000||4527|1
2025-04-07 08:39:42|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|2689|HKD|Basic Materials|Containers \u0026 Packaging|Hong Kong|BMG653181005|25410|Nine Dragons Paper Holdings|13.47B|13470000000|2.88|7521396|0.61|-4.88|2.84-3.15|3.32|4692220811|0.92|13.59|62.35B|62350000000|0.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.67|12|4.3|3|18|2|17|-0.0224|0.7421|0.0615|0.5233|0.084|11.2347|0.9024|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1|2022-02-22|15/12/2021||0.72||30253000000|8.1300001144409|1|2021-09-27|15/06/2021||0.60||27847000000|11.220000267029|1|2021-02-22|15/12/2020||0.33||28370000000|15.5|1|2020-09-22|15/06/2020||0.29||20150000000|10.159999847412|1|2020-02-24|15/12/2019||0.51||26053000000|8.6999998092651|1|2019-09-24|15/06/2019||0.48||27690000000|6.6999998092651|1|2019-02-26|15/12/2018||0.99||26433000000|9.1099996566772|1|2018-03-19|15/12/2017|0.92|0.40|25650000000|18667000000|13.220000267029|1|2017-09-19|15/06/2017|0.53|0.51|20030000000|20131000000|15.89999961853|1|2017-02-23|15/12/2016|0.41|0.11|19130000000|16212000000|10.039999961853|1|2016-09-21|15/06/2016|0.17|0.21|15780000000|16086000000|6.9899997711182|1|2016-02-24|15/12/2015|0.07|0.24|16310000000|16159000000|5.1100001335144|1|2015-09-22|15/06/2015|||14410000000|15257000000|4.3699998855591|1|2015-02-25|15/12/2014||0.24|15690000000|14880000000|5.8299999237061|1|2014-09-24|15/06/2014|0.19|0.07|14210000000|14925000000|5.75|1|2014-02-25|15/12/2013|0.21|0.16|14710000000|13835000000|6.1500000953674|1||
2025-04-07 08:39:51|09655|19598|/equities/tupras|MSCI_EEM|TUPRS|TRY|Energy|Oil \u0026 Gas|Türkiye|TRATUPRS91E8|6236||252.02B|252020000000|130.9|22521921|-19.62|-189.77|129.1-131.8|134.3|1926795597|0.57|13.76|810.39B|810390000000|9.51|15.21|11.32|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|187.09|12|246|84.9|47|4|0|0|1.9261|-0.0086|0|0|0|0|2025-05-13|15/03/2025||3.22||206570000000|||2025-02-16|15/12/2024|3.24|5.57|215720000000|187030000000|||2024-11-05|15/09/2024|4.02|5.28|196220000000|201510000000|||2024-08-07|15/06/2024|3.09|5.01|190720000000|190230000000|||2024-05-07|15/03/2024|1.04|1.03|165470000000|156240000000|||2024-03-04|15/12/2023|15.35|15.35|304160000000|304160000000|||2023-10-25|15/09/2023|11.06|11.06|185140000000|185140000000|||2023-07-30|15/06/2023|4.31|4.31|104410000000|104410000000|||2023-04-27|15/03/2023|5.14|5.14|92830000000|92830000000|||2023-02-08|15/12/2022|6.65|6.65|116030000000|116030000000|||2022-11-09|15/09/2022|49.3|7.04|150610000000|150960000000|||2022-08-15|15/06/2022|39.52|5.65|135790000000|135780000000|||2022-05-05|15/03/2022|3.58|-0.81|76540000000|76540000000|||2022-02-16|15/12/2021|6.22|0.89|56470000000|56470000000|||2021-11-04|15/09/2021|5.78|0.83|40990000000|41040000000|||2021-08-12|15/06/2021|2.94|0.5|33690000000|33720000000|||2021-05-06|15/03/2021|-2.46|-0.35|19820000000|19840000000|||2021-02-10|15/12/2020|-0.6558|-0.09|19990000000|20010000000|||2020-11-04|15/09/2020|-3.14|-0.48|17040000000|17030000000|||2020-08-12|15/06/2020|-0.2004|-0.01|9280000000|9280000000||
2025-04-07 08:40:01|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|AEV|PHP|Utilities|Electrical Utilities \u0026 IPPs|Philippines|PHY0001Z1040|15586|Aboitiz Equity Ventures Inc|171.03B|171030000000|30.7|1298000|-24.38|-44.1|30.7-32.25|32.25|5552805057|0.54|9.48|302.83B|302830000000|3.25|1.54|4.78|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|54.9|2|60.3|49.5|41|4|32|-0.0067|0|0|0.1668|0.0966|14.7725|1.8728|2025-05-13|15/03/2025|||||30.700000762939|1|2025-03-14|15/12/2024|||||32.450000762939|1|2024-11-04|15/09/2024|||||34.900001525879|1|2024-08-02|15/06/2024|||||35.549999237061|1|2024-04-30|15/03/2024|||||41.299999237061|1|2024-03-15|15/12/2023|||||48.299999237061|1|2023-11-07|15/09/2023|||||46.049999237061|1|2023-08-02|15/06/2023|||||54.5|1|2023-05-02|15/03/2023|0.71||75880000000||54.75|1|2023-03-08|15/12/2022|0.62||90100000000||53.900001525879|1|2022-11-04|15/09/2022|1.7||80800000000||57|1|2022-07-29|15/06/2022|1.4||73370000000||57.5|1|2022-04-27|15/03/2022|0.7||62480000000||56.099998474121|1|2022-03-09|15/12/2021|1.38||65840000000||58.700000762939|1|2021-11-04|15/09/2021|1.08||55760000000||50.349998474121|1|2021-08-16|15/06/2021|1.04||55800000000||37|1|2021-04-28|15/03/2021|1.52||46540000000||34|1|2021-03-10|15/12/2020|1.26||49740000000||41|1|2020-11-04|15/09/2020|0.78||42380000000||43.799999237061|1|2020-07-30|15/06/2020|0.36||46000000000||49.5|1
2025-04-07 08:40:12|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|TCELL|TRY|Technology|Telecommunications Services|Türkiye|TRATCELL91M1|16649|Turkcell Iletisim Hizmetleri AS ORD|189.64B|189640000000|87|30334919|19.32|-115.3|84.9-87.45|88.3|2178536499|0.71|17.08|166.67B|166670000000|5.09|3.64|4.12|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|145.57|11|204.4|98.6|47|4|45|0.0089|-0.0063|-0.0051|0.7334|0.0995|16.9738|1.1504|2025-04-25|15/03/2025|||||86.949996948242|1|2025-02-27|15/12/2024|0.2||60760000000||105.30000305176|1|2024-11-07|15/09/2024|5.1||40170000000|40610000000|85.099998474121|1|2024-09-12|15/06/2024|0.2||34910000000|36990000000|98.199996948242|1|2024-05-27|15/03/2024|0.2||30820000000|31930000000|91.800003051758|1|2024-03-20|15/12/2023|-0.4|-0.4|42200000000|42200000000|65.050003051758|1|2023-11-07|15/09/2023|2.5|2.5|25990000000|25990000000|50.382102966309|1|2023-08-17|15/06/2023|1.4|1.4|21650000000|21650000000|53.031211853027|1|2023-05-09|15/03/2023|1.3|1.3|17280000000|17280000000|31.867784500122|1|2023-03-09|15/12/2022|2.7|2.7|16040000000|16040000000|33.182525634766|1|2022-11-03|15/09/2022|1.1|1.1|14660000000|14660000000|27.374113082886|1|2022-08-18|15/06/2022|0.9|0.9|12480000000|12480000000|17.121084213257|1|2022-04-28|15/03/2022|0.37|0.37|10700000000|10700000000|22.279792785645|1|2022-02-17|15/12/2021|0.63|0.63|10190000000|10190000000|18.166450500488|1|2021-11-04|15/09/2021|0.65|0.6489|9350000000|9080000000|15.330664634705|1|2021-08-12|15/06/2021|0.51|0.54|8550000000|8290000000|14.285154342651|1|2021-04-30|15/03/2021|0.51|0.59|7830000000|7770000000|13.920000076294|1|2021-02-19|15/12/2020|0.6|0.484|7870000000|7670000000|14.859999656677|1|2020-11-06|15/09/2020|0.22|0.4488|7650000000|7360000000|13.840000152588|1|2020-08-13|15/06/2020|0.39|0.24|6920000000|6870000000|13.579999923706|1
2025-04-07 08:40:19|09658|943491|/equities/chinahongqiao|MSCI_EEM|1378|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|KYG211501005|51320|China Hongqiao Group Ltd|115.46B|115460000000|12.22|35185024|55.82|-16.32|11.82-13.06|15.4|9463888925|1.28|4.93|156.17B|156170000000|2.36|1.61|11.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|15.81|22|19.58|10.71|16|2|15|0.0103|-0.02|0.104|0.42|0.0951|10.8338|0.8587|2023-03-16|15/12/2022||0.52||58752000000|7.8762860298157|1|2022-08-22|15/06/2022||1.22||62387000000|7.4688920974731|1|2022-03-18|15/12/2021||0.88||61223000000|9.3021659851074|1|2021-08-20|15/06/2021||0.96||47644000000|10.739999771118|1|2021-03-05|15/12/2020||0.43||43073000000|11|1|2020-08-21|15/06/2020||0.21||39128000000|4.8499999046326|1|2020-03-20|15/12/2019||0.34||36741000000|2.8800001144409|1|2019-08-23|15/06/2019||0.11||40215000000|5.3000001907349|1|2019-03-22|15/12/2018||0.26||38939000000|5.4499998092651|1|2018-04-13|15/12/2017|0.49|0.50|47120000000|43043000000|9.1199998855591|1|2017-11-06|15/06/2017|0.2||46200000000||12.279999732971|1|2017-05-15|15/12/2016|0.49||36020000000|25490000000|7.0500001907349|1|2016-08-29|15/06/2016|0.46||25380000000|25487000000|6.6999998092651|1|2016-03-11|15/12/2015|0.16||21660000000|23738000000|4.8000001907349|1|2015-08-28|15/06/2015|||22450000000||4.6100001335144|1|2015-03-27|15/12/2014|||18720000000||4.0999999046326|1||||
2025-04-07 08:40:25|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|9633|HKD|Consumer Non-Cyclicals|Beverages|Hong Kong|CNE100004272|20000||387.44B|387440000000|32.45|9694407|-22.67|-48.8|32-34.15|34.45|11246466400|0.5|29.19|42.9B|42900000000|1.08|0.76|2.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.89|23|45.3|18.73|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:40:33|09660|41412|/equities/bci-(sn)|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|38|-0.0049|0.0383|0.0744|0.0112|0.0329|7.6008|0|2025-07-28|15/06/2025||1043.49||752430000000|33249|1|2025-05-26|15/03/2025||908.13||710350000000|33249|1|2025-01-28|15/12/2024|780.92|767.28|702310000000|666160000000|28950|1|2024-10-31|15/09/2024|962.41|825.59|616470000000|652150000000|28200|1|2024-07-31|15/06/2024|976.28|925.94|690400000000|688860000000|27400|1|2024-05-01|15/03/2024|949.1|966.05|705860000000|705860000000|28001|1|2024-02-01|15/12/2023|825.92|825.92|692460000000|690880000000|23753.400390625|1|2023-10-31|15/09/2023|721.35|721.35|559270000000|564840000000|20843.560546875|1|2023-07-31|15/06/2023|1120.29|1120.29|633000000000|629560000000|23876.748046875|1|2023-05-28|15/03/2023|1053|934.5|611000000000|607630000000|20609.4765625|1|2023-01-31|15/12/2022|1042.11|1027.49|712880000000|712880000000|19231.103515625|1|2022-10-28|15/09/2022|1035.48|1020.95|657520000000|657520000000|20713.69921875|1|2022-08-16|15/06/2022|1319.91|1337.06|689150000000|685720000000|19982.4765625|1|2022-05-04|15/03/2022|1005.99|991.87|619730000000|616930000000|19414.361328125|1|2022-02-03|15/12/2021|702.01|692.16|613290000000|613290000000|20827.50390625|1|2021-11-04|15/09/2021|634.81|625.91|544940000000|544940000000|19279.513671875|1|2021-07-30|15/06/2021|644.14|625.67|500700000000|506570000000|20814.501953125|1|2021-05-05|15/03/2021|781.56|770.59|477500000000|477500000000|23703.96875|1|2021-01-28|15/12/2020|490.33|483.45|479000000000|479000000000|21281.814453125|1|2020-10-28|15/09/2020|345.59|340.74|494000000000|489120000000|16739.3203125|1
2025-04-07 08:40:40|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|BTS_n|THB|Industrials|Passenger Transportation Services|Thailand|TH0221010R10|4000|BTS Group Holdings PCL DRC|80.47B|80470000000|5|27430133|-18.03|-6.45|4.98-5.25|5.25|16093784268|0.47|36.25|17.08B|17079999999.999998|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|5.98|8|6.9|4.79|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:40:49|09662|103354|/equities/walsin-tech|MSCI_EEM|2492|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002492006|1847||44.17B|44170000000|91.1|1191086|-23.45|-132.5|87.3-91.9|86.5|484804774|1.1|14.81|34.76B|34760000000|6.15|2.15|2.36|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|100|1|100|100|35|4|29|0.0123|-0.0465|-0.0384|0.0808|0.0393|14.621|2.2931|2025-05-08|15/03/2025|||||91.099998474121|1|2025-02-21|15/12/2024|||||96.800003051758|1|2024-11-29|15/09/2024|||||92.900001525879|1|2024-08-01|15/06/2024|||||114|1|2024-04-29|15/03/2024|||||107|1|2024-02-29|15/12/2023||1.63|||108.5|1|2023-11-29|15/09/2023|2.18|2.18||8520000000|127|1|2023-08-30|15/06/2023|1.74|1.74|||95.800003051758|1|2023-05-31|15/03/2023|0.57||7820000000||100|1|2023-03-01|15/12/2022|-1|-1|7500000000||100.5|1|2022-11-01|15/09/2022|1.04|1.04|8230000000||79|1|2022-08-05|15/06/2022|1.53|5.16|9850000000|12770000000|94.699996948242|1|2022-05-09|15/03/2022|1.95|1.95|9720000000|11400000000|113|1|2022-03-10|15/12/2021|1.95|1.95|9010000000|10740000000|139.5|1|2021-12-01|15/09/2021|5.52|5.52|11310000000|11310000000|173.5|1|2021-09-01|15/06/2021|4.82|4.82|11660000000|11660000000|180.5|1|2021-06-02|15/03/2021|4.06|4.06|10510000000|10510000000|210.5|1|2021-03-03|15/12/2020|3.44|3.44|10070000000|10070000000|251|1|2020-12-02|15/09/2020|4.89|4.71|10330000000|10330000000|202|1|2020-09-02|15/06/2020|3.98|3.98|8720000000|8750000000|161.5|1
2025-04-07 08:40:59|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|0780|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|KYG8918W1069|10141||41.33B|41330000000|18.08|11950610|0|-22.55|18-20.3|20.3|2285997029|0.64|19.87|17.34B|17340000000|0.87|0.18|0.87|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|buy|buy|strong_sell|neutral|buy|22.25|27|26.13|16.47|24|4|22|0.0177|0.0106|0.0036|0.31|0.0837|29.7073|4.3841|2025-05-14|15/03/2025|||||18.079999923706|1|2025-03-20|15/12/2024|0.29|0.2722|4240000000|4110000000|19.379999160767|1|2024-11-19|15/09/2024|0.39|0.3651|4990000000|4850000000|17.319999694824|1|2024-08-20|15/06/2024|0.2855|0.27|4250000000|4250000000|13.039999961853|1|2024-05-21|15/03/2024|0.24|0.24|3870000000|3870000000|21.799999237061|1|2024-03-19|15/12/2023|0.21|0.21|3140000000|3140000000|19.200000762939|1|2023-11-21|15/09/2023|0.2709|0.27|3300000000|3300000000|14.760000228882|1|2023-08-22|15/06/2023|0.2599|0.26|2870000000|2870000000|16.89999961853|1|2023-05-24|15/03/2023|0.2275|0.23|2590000000|2590000000|15.579999923706|1|2023-03-21|15/12/2022|0.02|0.02|1500000000|1500000000|14.89999961853|1|2022-11-22|15/09/2022|0.11|0.11|2050000000|2050000000|15.380000114441|1|2022-08-22|15/06/2022|-0.06|-0.06|1320000000|1320000000|15.920000076294|1|2022-05-19|15/03/2022|0.1096|0.11|1720000000|1720000000|14.319999694824|1|2022-03-22|15/12/2021|0.11|0.11|1850000000|1850000000|13.300000190735|1|2021-11-22|15/09/2021|0.16|0.16|1940000000|1940000000|17.879999160767|1|2021-08-23|15/06/2021|0.18|0.18|2140000000|2140000000|15.60000038147|1|2021-05-17|15/03/2021|0.14|0.14|1610000000|1610000000|17.5|1|2021-03-23|15/12/2020|0.14|0.14|1810000000|1810000000|16.139999389648|1|2020-11-23|15/09/2020||0.17||1910000000|14.619999885559|1|2020-08-28|15/06/2020||0.11||1200000000|15.5|1
2025-04-07 08:41:10|09664|19263|/equities/akbank|MSCI_EEM|AKBNK|TRY|Financials|Banking Services|Türkiye|TRAAKBNK91N6|13478|Akbank TAS|261.04B|261040000000.00003|50.1|111000856|-6.11|-76.2|49.74-50.6|52.25|5200000000|0.7|6.14|499B|499000000000|8.15|1.22|2.34|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|85.99|15|103|56|48|4|45|-0.0009|0.0323|0.2832|0.0973|0.1292|4.7902|1.5447|2025-07-29|15/06/2025||4.85||69160000000|50.099998474121|1|2025-04-25|15/03/2025||2.16||51280000000|50.099998474121|1|2025-01-30|15/12/2024|1.77|1.85|42270000000|43720000000|66|1|2024-10-24|15/09/2024|1.74|2.6|36900000000|44870000000|49.119998931885|1|2024-07-29|15/06/2024|2.1|2.46|34830000000|38560000000|65.650001525879|1|2024-04-30|15/03/2024|2.54|2.54|37640000000|37640000000|60.349998474121|1|2024-02-01|15/12/2023|2.89|2.89|35760000000|35760000000|37.891773223877|1|2023-10-26|15/09/2023|3.93|3.93|45280000000|43810000000|28.366123199463|1|2023-07-26|15/06/2023|3.9|3.9|38980000000|38980000000|23.862043380737|1|2023-04-26|15/03/2023|2.06|2.06|24960000000|24960000000|16.530933380127|1|2023-01-31|15/12/2022|4.19|4.19|37190000000|37520000000|14.806235313416|1|2022-10-26|15/09/2022|3.28|3.28|28760000000|28390000000|13.493410110474|1|2022-07-27|15/06/2022|1.83|1.83|24720000000|22020000000|7.5726552009583|1|2022-04-27|15/03/2022|1.55|1.55|16220000000|16370000000|8.1899995803833|1|2022-02-01|15/12/2021|0.92|0.88|17570000000|17890000000|7.0599999427795|1|2021-10-26|15/09/2021|0.62|0.62|6650000000|6970000000|4.8699998855591|1|2021-07-28|15/06/2021|0.4|0.4|6140000000|6280000000|4.5199999809265|1|2021-04-28|15/03/2021|0.39|0.39|6050000000|6090000000|4.2600002288818|1|2021-02-02|15/12/2020|0.36|0.36|2420000000|2420000000|5.5599999427795|1|2020-10-26|15/09/2020|0.293|0.29|7490000000|7490000000|4.3299999237061|1
2025-04-07 08:41:16|09665|1116332|/equities/weimob-inc|MSCI_EEM|2013|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG9T20A1060|3563||5.03B|5030000000|1.37|325190370|22.92|-3.69|1.36-1.61|1.8|3615888208|0.98|-2.28|1.34B|1340000000|-0.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.02|13|3.62|1.18|3|2|2|-0.114|0|0|-0.1818|-0.0992|-15.03|6.145|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1|2021-08-16|15/06/2021|-0.06|||1554000000|10.199999809265|1|||||||||||||||||
2025-04-07 08:41:22|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|TU_n|THB|Consumer Non-Cyclicals|Food \u0026 Tobacco|Thailand|TH0450010R15|14319|Thai Union Group PCL DRC|53.52B|53520000000|10.5|8729739|-27.08|-15.8|10.2-10.8|10.7|4654815496|-0.11|9.72|138.43B|138430000000|1.08|0.66|6.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.88|13|16.9|10.6|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:41:28|09667|943537|/equities/cgs|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|2|22|0.0071|0.0289|0.0038|0.0202|0.0476|13.617|0|2025-04-24|15/03/2025|||||6.210000038147|1|2025-01-23|15/12/2024|0.17|0.17|8390000000||6.8400001525879|1|2024-10-30|15/09/2024|0.14|0.14|10000000000||6.8800001144409|1|2024-08-29|15/06/2024|0.22|0.16|9870000000|9870000000|3.829999923706|1|2024-04-29|15/03/2024|0.12|0.23|7210000000|7700000000|4.2399997711182|1|2024-03-28|15/12/2023|0.105|0.11|8160000000|8170000000|3.829999923706|1|2023-10-30|15/09/2023|0.16|0.16|8070000000|8070000000|4.0500001907349|1|2023-08-30|15/06/2023|0.16|0.16|8720000000|8720000000|4.2800002098083|1|2023-04-27|15/03/2023|0.19|0.19|8700000000|8700000000|4.1100001335144|1|2023-03-29|15/12/2022|0.19|0.19|6360000000|6360000000|4.0900001525879|1|2022-10-27|15/09/2022|0.18|0.18|9070000000|9070000000|3.1400001049042|1|2022-08-30|15/06/2022|0.19|0.19|10890000000|10890000000|4.1300001144409|1|2022-04-29|15/03/2022|0.14|0.14|7340000000|7340000000|4.1599998474121|1|2022-03-31|15/12/2021|0.28|0.26|9880000000|9880000000|4.4000000953674|1|2021-10-29|15/09/2021|0.31|0.19|||4.3499999046326|1|2021-08-30|15/06/2021|0.17|0.2|6600000000|6600000000|4.289999961853|1|2021-04-29|15/03/2021|0.2|0.19|7580000000|6800000000|4.6100001335144|1|2021-03-29|15/12/2020|0.155||5670000000||4.5900001525879|1|2020-08-29|15/06/2020|||||4.710000038147|1|2019-08-28|15/06/2019|||||3.7300000190735|1
2025-04-07 08:41:32|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|1585|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|KYG9830F1063|12002||40.70B|40700000000|13.34|12957499|29.18|-17.28|13.32-14.5|14.88|3041969155|1.3|30.41|28.24B|28240000000|0.42|0.45|2.97|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|buy|buy|strong_sell|neutral|buy|16.388|14|21.016|12.61|4|2|3|0.0293|0|0|0.0754|0.1848|17.19|0.9767|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1|2017-04-27|15/12/2016|0.08||3720000000||1.6599999666214|1|2016-09-21|15/06/2016|0.07||2940000000||1.6000000238419|1||||||||||||||||
2025-04-07 08:41:38|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|3347|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|CNE1000040M1|10185|Hangzhou Tigermed Consulting Co Ltd|41.47B|41470000000|24.5|3647186|8.98|-58.8|24.1-28.05|30.25|851327820|0.92|97.49|6.6B|6600000000|0.47|0.62|2.05|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.31|11|46.7|22.42|34|4|32|-0.4033|-0.04|-0.0118|0.0817|0.0559|85.6188|22.9184|2025-04-29|15/03/2025||0.3484||1820000000|24.5|1|2025-03-27|15/12/2024|-0.5033|0.6087|1640000000|2270000000|34.450000762939|1|2024-10-29|15/09/2024|0.4038|0.5899|1870000000|2220000000|42.049999237061|1|2024-08-28|15/06/2024|0.3295|0.3265|1870000000|1860000000|29.39999961853|1|2024-04-25|15/03/2024|0.2917|0.57|1790000000||31.64999961853|1|2024-03-28|15/12/2023|0.1837|0.18|1880000000|1880000000|29.049999237061|1|2023-10-27|15/09/2023|0.6092|0.61|2070000000|2070000000|38.400001525879|1|2023-08-25|15/06/2023|1.01|0.82|2050000000|2050000000|43.650001525879|1|2023-04-25|15/03/2023|0.7486|0.75|2050000000|2050000000|74|1|2023-03-28|15/12/2022|0.5243|0.52|1910000000|1910000000|85|1|2022-10-25|15/09/2022|0.5243|0.52|1980000000|1980000000|52.200000762939|1|2022-08-25|15/06/2022|0.8828|0.94|2030000000|2030000000|70.800003051758|1|2022-04-26|15/03/2022|0.7181|0.72|2180000000|2180000000|78.300003051758|1|2022-03-28|15/12/2021|1.54|1.31|2230000000|2230000000|89.5|1|2021-10-22|15/09/2021|0.7309|0.4879|1630000000|1460000000|147.60000610352|1|2021-08-25|15/06/2021|1.11|1.1|1390000000|1390000000|146|1|2021-04-28|15/03/2021|0.6243|0.4334|1080000000|1040000000|151.39999389648|1|2021-03-30|15/12/2020|0.5799|0.4915|1060000000|1040000000|148.39999389648|1|2020-10-29|15/09/2020|0.4473|0.3626|982030000|951350000|126.80000305176|1|2020-08-29|15/06/2020|0.819|0.73|916650000|905910000|125.5|1
2025-04-07 08:41:46|09670|19470|/equities/koc-holding|MSCI_EEM|KCHOL|TRY|Financials|Investment Holding Companies|Türkiye|TRAKCHOL91Q8|130760|Koc Holding AS|392.30B|392300000000|155|32636543|-25.08|-270.75|153.2-155.2|160.6|2535898049|0.69|297.31|2.32T|2320000000000|0.52|6.88|4.28|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|286.02|11|325.2|240|47|4|45|0.0051|-0.8089|0.1001|-0.4196|0.1074|24.596|0.29|2025-05-23|15/03/2025|||||155|1|2025-02-18|15/12/2024|1.37||785310000000||158|1|2024-11-07|15/09/2024|-1.45||560730000000||164.69999694824|1|2024-08-08|15/06/2024|0.065||521450000000||194.30000305176|1|2024-05-23|15/03/2024|0.534|0.53|450420000000|450420000000|261.75|1|2024-03-15|15/12/2023||5.64||262430000000|171.50369262695|1|2023-10-29|15/09/2023|14.32|14.32|396020000000|396020000000|133.65930175781|1|2023-07-31|15/06/2023|8.13|8.13|266540000000|266540000000|129.22959899902|1|2023-05-11|15/03/2023|6.62|4.94|223800000000|217360000000|84.596298217773|1|2023-02-14|15/12/2022|10.96|4.68|255000000000|217370000000|64.936996459961|1|2022-11-10|15/09/2022|7.83|7.83|260990000000|260990000000|58.721199035645|1|2022-08-18|15/06/2022|6.09|6.09|233770000000|233770000000|42.117298126221|1|2022-05-12|15/03/2022|2.65|2.65|152110000000|152110000000|39.119998931885|1|2022-02-22|15/12/2021|2.28|2.28|123080000000|123080000000|33.470001220703|1|2021-11-11|15/09/2021|1.62|1.3|91650000000|78310000000|25.489999771118|1|2021-08-12|15/06/2021|1.26|0.96|74650000000|63430000000|21.069999694824|1|2021-05-13|15/03/2021|0.83|0.62|57300000000|59010000000|18.659999847412|1|2021-02-12|15/12/2020|1|0.8|58060000000|55440000000|21.479999542236|1|2020-11-06|15/09/2020|0.909|0.55|40230000000|29450000000|14.39999961853|1|2020-08-14|15/06/2020|0.379|0.43|34530000000|18410000000|14.210000038147|1
2025-04-07 08:41:52|09671|100147|/equities/cmoc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|38|-0.0036|0.0447|-0.068|0.353|0.1709|26.4244|0|2025-04-24|15/03/2025|||||4.8099999427795|1|2025-03-21|15/12/2024|0.24|0.18|58270000000|58740000000|6.5300002098083|1|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|6.8200001716614|1|2024-08-23|15/06/2024|0.15|0.14|56700000000|56700000000|6.4499998092651|1|2024-04-29|15/03/2024|0.1|0.1|46120000000|46120000000|7.6300001144409|1|2024-03-12|15/12/2023|0.2695|0.27|54590000000|52960000000|5.4000000953674|1|2023-10-27|15/09/2023|0.081|0.08|44960000000|44960000000|4.5799999237061|1|2023-08-25|15/06/2023|0.02|0.02|42440000000|42440000000|4.7699999809265|1|2023-04-28|15/03/2023|0.015|0.02|44280000000|44280000000|4.8000001907349|1|2023-03-17|15/12/2022|0.0347|0.03|40500000000|37960000000|4.0599999427795|1|2022-10-23|15/09/2022|0.055|0.06|40700000000|40700000000|2.6900000572205|1|2022-08-18|15/06/2022|0.11|0.1|47240000000|46710000000|3.670000076294|1|2022-04-28|15/03/2022|0.084|0.08|44520000000|44520000000|3.829999923706|1|2022-03-18|15/12/2021|0.0758|0.08|47300000000|47300000000|3.8199999332428|1|2021-10-27|15/09/2021|0.053|0.05|41740000000|41740000000|5.4000000953674|1|2021-08-19|15/06/2021|0.0649|0.06|44900000000|44900000000|6.0700001716614|1|2021-04-27|15/03/2021|0.047|0.05|39920000000|39920000000|5.3499999046326|1|2021-03-22|15/12/2020|0.03|0.03|32680000000|32680000000|5.0300002098083|1|2020-10-28|15/09/2020||0.03||33560000000|2.8499999046326|1|2020-08-30|15/06/2020||0.03||24360000000|3.1099998950958|1
2025-04-07 08:41:59|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|005385|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7005381009|63018|Hyundai Motor Co. Ltd. Pfd. Series 1|41.8T|41800000000000|133900|65385|-8.8|-194000|133500-137600|141400|223637399|1.05|4.06|175.23T|175230000000000|49001.37|12050|8.52|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|308587|29|380000|235020|36|4|33|0.0035|-0.043|0.0026|-0.4124|0.0262|4.0082|0.1788|2025-07-24|15/06/2025||14746.81||46902960000000|133900|1|2025-04-24|15/03/2025||13306.78||43116180000000|133900|1|2025-01-23|15/12/2024|8614.56|11494.12|46624000000000|44291150000000|155800|1|2024-10-24|15/09/2024|11604.51|11585.18|42928000000000|42935890000000|170500|1|2024-07-25|15/06/2024|15199.59|17287.14|45021000000000|44806720000000|164300|1|2024-04-25|15/03/2024|14678.6|14724.26|40659000000000|40659000000000|156000|1|2024-01-25|15/12/2023|9756.68|9809.43|41669000000000|41669000000000|109800|1|2023-10-26|15/09/2023|12248.42|13019.55|41003000000000|41003000000000|102700|1|2023-07-26|15/06/2023|12529.13|13258.52|42250000000000|42250000000000|105200|1|2023-04-25|15/03/2023|12825.36|13574.72|37778690000000|37778690000000|97000|1|2023-01-26|15/12/2022|6593.66|6985.06|38523630000000|38523630000000|79900|1|2022-10-24|15/09/2022|4855.77|5046.2|37705000000000|37705000000000|79200|1|2022-07-21|15/06/2022|10705.11|11134.59|36000000000000|36000000000000|91400|1|2022-04-25|15/03/2022|6872.08|7105.06|30299000000000|30299000000000|91700|1|2022-01-25|15/12/2021|2112|2284|31026000000000|31026000000000|96000|1|2021-10-26|15/09/2021|5613.39|5615.82|28867220000000|28867220000000|98200|1|2021-07-22|15/06/2021|7624.56|7601.09|30326000000000|30326000000000|112000|1|2021-04-22|15/03/2021|5705.94|5707.13|27391000000000|27391000000000|108000|1|2021-01-25|15/12/2020|4598.66|4616.3|29243000000000|29243000000000|122000|1|2020-10-22|15/09/2020|-1291.33|-1384.61|27576000000000|27575960000000|79000|1
2025-04-07 08:42:09|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|QGTS|QAR|Energy|Oil \u0026 Gas Related Equipment and Services|Qatar|QA000A0KD6L1|0||24.38B|24380000000|4.4|3931884|19.59|-4.949|4.35-4.73|4.53|5540263600|0.47|14.75|3.67B|3670000000|0.3|0.14|3.09|2025-04-14 00:00:00|2025-04-14|strong_sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|5.238|5|5.7|4.7|42|4|40|-0.0086|2.5163|-0.0292|0.0066|0.0027|10.6563|4.3693|2025-04-14|15/03/2025|||||4.4260001182556|1|2025-01-28|15/12/2024|0.065||904410000||4.5250000953674|1|2024-10-20|15/09/2024|0.081|0.081|1110000000|1110000000|4.4079999923706|1|2024-08-06|15/06/2024|0.074|0.08|1100000000|1130000000|4.5|1|2024-04-28|15/03/2024|0.076|0.08|1070000000|1070000000|3.8399999141693|1|2024-01-28|15/12/2023|0.07|0.07|1010000000|1110000000|3.6570000648498|1|2023-10-15|15/09/2023|0.07|0.07|1120000000|1120000000|3.6489999294281|1|2023-08-02|15/06/2023|0.07|0.07|1000000000|1000000000|4.1700000762939|1|2023-04-16|15/03/2023|0.07|0.07|878880000|878880000|3.7490000724792|1|2023-02-14|15/12/2022|0.05|0.07|897000000|901000000|3.6600000858307|1|2022-10-16|15/09/2022|0.069|0.07|979260000|892000000|4.0599999427795|1|2022-08-08|15/06/2022|0.06|0.06|887170000|887170000|4.1999998092651|1|2022-04-17|15/03/2022|0.07|0.07|873960000|873960000|3.5199999809265|1|2022-02-06|15/12/2021|0.06|0.06|905200000|905200000|3.6400001049042|1|2021-10-17|15/09/2021|0.061|0.06|887000000|887000000|3.1429998874664|1|2021-07-12|15/06/2021|0.06|0.06|880670000|880840000|3.1930000782013|1|2021-04-18|15/03/2021|0.06|0.06|867480000|870140000|3.210000038147|1|2021-02-07|15/12/2020|0.0548|0.05|869000000|869000000|3.4000000953674|1|2020-10-19|15/09/2020|0.06|0.06|884160000|884160000|2.7400000095367|1|2020-07-15|15/06/2020|0.05|0.05|996700000|996700000|2.760999917984|1
2025-04-07 08:42:15|09674|13873|/equities/jiangxi-copper|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|30|0.0013|-1.0896|0.2156|-0.46|0.2505|0.7904|0|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1|2022-04-26|15/03/2022||0.43|||12.180000305176|1|2022-03-28|15/12/2021||0.81||242001000000|13.439999580383|1|2021-10-29|15/09/2021||0.58|||13.579999923706|1|2021-08-27|15/06/2021||0.58||190028000000|14.819999694824|1|2021-04-28|15/03/2021||0.25|||19.379999160767|1|2021-03-30|15/12/2020|0.21|0.38||145683000000|15.10000038147|1|2020-10-31|15/09/2020||0.21|||9.2200002670288|1|2020-08-29|15/06/2020|0.11|0.12||122797000000|9.1300001144409|1|2020-04-29|15/03/2020||0.09||56206000000|7.3699998855591|1|2020-03-31|15/12/2019|0.24|0.23||105282000000|6.9800000190735|1|2019-10-30|15/09/2019||0.26|||8.8699998855591|1|2019-08-30|15/06/2019|0.22|0.28||110416000000|8.7299995422363|1|2019-03-27|15/12/2018|0.13|0.36||118200000000|10.560000419617|1|2018-10-29|15/09/2018||0.17||58092000000|8.4700002670288|1|2018-08-28|15/06/2018||0.40||110995000000|9.289999961853|1|2018-04-27|15/03/2018||0.22|||11.10000038147|1|2018-03-29|15/12/2017|0.2|0.25|106500000000|107256000000|11.140000343323|1|2017-10-27|15/09/2017||0.22|||12.939999580383|1
2025-04-07 08:42:25|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|MOMO|USD|Technology|Software \u0026 IT Services|United States|US4234031049|1382||958.3M|958300000|5.84|1174681|7|-8.38|5.74-5.9|6.11|164092854|0.51|9.18|10.56B|10560000000|5.63|0.28|4.79|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|66.37|9|94.08|50.71|42|4|40|0.0052|1.5678|2.166|2.2919|0.3247|15.245|2.46|2025-06-10|15/03/2025||1.58||2430000000|5.8400001525879|1|2025-03-12|15/12/2024|1.3|1.56|2640000000|2600000000|7.4200000762939|1|2024-12-09|15/09/2024|2.46|1.84|2670000000|2600000000|6.7699999809265|1|2024-09-03|15/06/2024|2.38|1.84|2690000000|2670000000|6.6399998664856|1|2024-05-28|15/03/2024|0.03|1.97|2560000000|2480000000|5.5199999809265|1|2024-03-14|15/12/2023|2.63|2.36|3000000000|2930000000|6.9887809753418|1|2023-12-08|15/09/2023|3.05|2.37|3040000000|2950000000|5.986478805542|1|2023-08-31|15/06/2023|3.14|2.46|3140000000|3040000000|8.6835842132568|1|2023-06-06|15/03/2023|2.36|1.85|2820000000|2690000000|8.1459846496582|1|2023-03-16|15/12/2022|2.46|1.87|3210000000|3190000000|6.9907851219177|1|2022-12-08|15/09/2022|2.6|1.79|3230000000|3140000000|4.3692398071289|1|2022-09-01|15/06/2022|1.68|1.68|3110000000|3110000000|4.2860169410706|1|2022-06-07|15/03/2022|1.42|1.42|3150000000|3150000000|5.2097988128662|1|2022-03-24|15/12/2021|1.38|1.38|3670000000|3670000000|5.5245862007141|1|2021-11-30|15/09/2021|2.7|1.51|3760000000|3690000000|10.532677650452|1|2021-08-26|15/06/2021|2.15|1.66|3670000000|3630000000|11.417777061462|1|2021-06-08|15/03/2021|2.14|1.83|3470000000|3400000000|12.32057762146|1|2021-03-25|15/12/2020|2.98|2.2|3800000000|3680000000|12.34805393219|1|2020-12-01|15/09/2020|2.11|2.06|3770000000|3710000000|12.212174415588|1|2020-09-03|15/06/2020|1.05|2.56|3870000000|3920000000|16.90851020813|1
2025-04-07 08:42:32|09676|13879|/equities/zte-corp.|MSCI_EEM|0763|HKD|Technology|Communications \u0026 Networking|Hong Kong|CNE1000004Y2|68375|ZTE Corp-H|94.43B|94430000000|19.42|41459392|59.49|-35.45|19.42-21.7|24.2|4783534887|0.6|17.77|121.3B|121300000000|1.76|0.67|2.82|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|24.72|13|31.6|16.88|46|4|44|-0.0085|-0.0582|0.1865|0.1254|0.1138|16.5198|0.7782|2025-04-24|15/03/2025||0.38||30830000000|19.440000534058|1|2025-02-28|15/12/2024|0.11|0.4|31250000000|35870000000|31.89999961853|1|2024-10-21|15/09/2024|0.45|0.4328|27560000000|32700000000|20.85000038147|1|2024-08-16|15/06/2024|0.63|0.63|31910000000|31910000000|16.620000839233|1|2024-04-25|15/03/2024|0.57|0.57|30580000000|30580000000|16.239999771118|1|2024-03-08|15/12/2023|0.31|0.31|34860000000|34860000000|16.659999847412|1|2023-10-23|15/09/2023|0.5|0.5|28690000000|28690000000|20.5|1|2023-08-18|15/06/2023|0.59|0.59|31560000000|31570000000|25.549999237061|1|2023-04-21|15/03/2023|0.56|0.56|29140000000|29140000000|26.200000762939|1|2023-03-10|15/12/2022|0.27|0.27|30400000000|30400000000|23.299999237061|1|2022-10-26|15/09/2022|0.48|0.48|32740000000|32740000000|14.300000190735|1|2022-08-26|15/06/2022|0.5|0.5|31890000000|31890000000|16.120000839233|1|2022-04-25|15/03/2022|0.47|0.47|27930000000|27930000000|16.180000305176|1|2022-03-08|15/12/2021|0.205|0.2|30700000000|30700000000|15.920000076294|1|2021-10-25|15/09/2021|0.38|0.38|30750000000|30750000000|24.950000762939|1|2021-08-27|15/06/2021|0.41|0.41|26830000000|26740000000|26.39999961853|1|2021-04-28|15/03/2021|0.47|0.47|26240000000|26240000000|20.049999237061|1|2021-03-16|15/12/2020|0.34|0.34|27320000000|27320000000|19.760000228882|1|2020-10-28|15/09/2020||0.19||26930000000|18.540000915527|1|2020-08-28|15/06/2020|0.27|0.23||25720000000|22.799999237061|1
2025-04-07 08:42:42|09677|27161|/equities/penoles|MSCI_EEM|PEOLES|MXN|Basic Materials|Metals \u0026 Mining|Mexico|MXP554091415|15613|Industrias Penoles Sab De CV|136.48B|136479999999.99998|343.36|564146|10.73|-413.58|340.21-401.21|403.23|397475747|0.88|93.58|6.65B|6650000000|0.18|||2025-04-30 00:00:00|2025-04-30|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|305.77|6|410|220|44|4|41|-0.0046|-0.5702|1.0247|-1.3183|0.0245|253.9363|10.192|2025-07-28|15/06/2025||0.53|||343.35998535156|1|2025-04-30|15/03/2025||0.52|||343.35998535156|1|2025-02-03|15/12/2024|0.24|0.37|1890000000|1560000000|293.14999389648|1|2024-10-30|15/09/2024|0.1|0.243|1730000000|1590000000|316.98001098633|1|2024-07-30|15/06/2024|-0.06|-0.06|1630000000|1630000000|252.71000671387|1|2024-05-01|15/03/2024|-0.1|-0.1|1400000000|1400000000|248.61000061035|1|2024-02-27|15/12/2023|0.13|0.1|1470000000|1470000000|214.58999633789|1|2023-10-30|15/09/2023|0.04|0.04|1510000000|1510000000|203.25999450684|1|2023-08-11|15/06/2023|0.06|0.06|1540000000|1540000000|226.88000488281|1|2023-05-04|15/03/2023|0.01|0.01|1410000000|1410000000|269.04000854492|1|2023-02-28|15/12/2022|0.19|0.19|1380000000|1380000000|227.97999572754|1|2022-10-28|15/09/2022|-0.1|-0.1|1270000000|1270000000|206.99000549316|1|2022-08-02|15/06/2022|0.19|0.27|1470000000|1470000000|206.41000366211|1|2022-05-02|15/03/2022|0.18|0.18|1410000000|1410000000|224.71000671387|1|2022-03-08|15/12/2021|-0.04|-0.04|1420000000|1420000000|297.88000488281|1|2021-11-01|15/09/2021|0.17|0.17|1430000000|1430000000|263.98999023438|1|2021-08-03|15/06/2021|0.49|0.49|1570000000|1570000000|275.11999511719|1|2021-04-30|15/03/2021|0.37|0.37|1550000000|1550000000|264.73001098633|1|2021-03-02|15/12/2020|0.655|0.66|1470000000|1470000000|288.14001464844|1|2020-11-04|15/09/2020||0.05||1230000000|333.98001098633|1
2025-04-07 08:42:48|09678|101574|/equities/semen-indonesi|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|43|0.0051|0.0444|25.8262|0.1422|0.0232|21.0421|0|2025-04-30|15/03/2025|||||2650|1|2025-03-03|15/12/2024|77.68|-137.17|10411540000000|22154000000000|2330|1|2024-10-31|15/09/2024|105.62|129.33|9884000000000|9884000000000|3910|1|2024-07-30|15/06/2024|46.47|46.48|8036000000000|8036000000000|3990|1|2024-05-10|15/03/2024|77.78|77.78|8375030000000|8375040000000|4480|1|2024-03-14|15/12/2023|105.87|144.11|10991000000000|10972300000000|5750|1|2023-11-01|15/09/2023|125.56|125.56|10629000000000|10629000000000|6100|1|2023-08-02|15/06/2023|45.12|45.12|8097000000000|8096920000000|6725|1|2023-05-05|15/03/2023|102.26|102.26|8935000000000|8935000000000|5800|1|2023-03-13|15/12/2022|115.25|115.25|11098000000000|11097840000000|6775|1|2022-11-02|15/09/2022|131.3|129.54|9405000000000|9405000000000|8002.7001953125|1|2022-09-05|15/06/2022|465.63|61.88|7739000000000|7694290000000|6407.2001953125|1|2022-05-26|15/03/2022|95.29|95.03|8136700000000|8110890000000|6506.8999023438|1|2022-02-22|15/12/2021|-198.57|127.27|9627400000000|9627270000000|7254.7998046875|1|2021-11-02|15/09/2021|156.54|156.1|9117000000000|9117030000000|9199.400390625|1|2021-08-02|15/06/2021|45.58|45.45|8137000000000|8136890000000|7678.6000976562|1|2021-04-26|15/03/2021|85.67|85.43|8077000000000|8081480000000|10371.200195312|1|2021-03-01|15/12/2020|210.83|210.25|9547000000000|9546960000000|10171.700195312|1|2020-11-03|15/09/2020|134.12|133.75|9599000000000|9599000000000|9125|1|2020-08-04|15/06/2020|50.46|50.32|7446000000000|7445980000000|9125|1
2025-04-07 08:42:57|09679|1012967|/equities/phison-electronics|MSCI_EEM|8299|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008299009|2052|Phison Electronics|114.43B|114430000000|556|1596695|-22.02|-785|537-562|564|205817828|0.92|14.27|58.94B|58940000000|38.95|21.78|3.92|2025-05-07 00:00:00|2025-05-07|buy|buy|strong_buy|strong_sell|strong_buy|buy|neutral|strong_buy|strong_buy|667.95|9|710|575|35|4|33|0.0048|0.0578|-0.0044|0.179|0.0078|17.9936|1.5567|2025-05-07|15/03/2025||4.46||13120000000|556|1|2025-03-07|15/12/2024|11.64|4.96|12570000000|13020000000|538|1|2024-11-08|15/09/2024|3.37|3.37|13940000000|13940000000|473.5|1|2024-08-02|15/06/2024|11.97|11.12|15900000000|15870000000|524|1|2024-05-03|15/03/2024|12.02|11.92|16530000000|16520000000|701|1|2024-03-28|15/12/2023|10.19|9.74|15750000000|15720000000|678|1|2023-11-03|15/09/2023|4.32|4.28|12390000000|12390000000|480.5|1|2023-08-17|15/06/2023|2.28|2.25|10010000000|10010000000|363|1|2023-05-08|15/03/2023|1.25|1.24|10080000000|10080000000|382.5|1|2023-03-30|15/12/2022|1.1|1.55|12290000000|13000000000|362.5|1|2022-11-17|15/09/2022|6.05|6.09|14580000000|14580000000|338.5|1|2022-08-18|15/06/2022|9.17|9.12|16290000000|16290000000|310.5|1|2022-05-09|15/03/2022|11.09|11.02|17110000000|17110000000|398.5|1|2022-03-31|15/12/2021|9.19|9.15|16830000000|16920000000|495|1|2021-11-18|15/09/2021|12.1|12|16930000000|16900000000|399.5|1|2021-08-19|15/06/2021|11.49|11.44|15910000000|15910000000|443|1|2021-06-02|15/03/2021|8.56|7.48|12890000000|12550000000|486|1|2021-04-01|15/12/2020|19.2|18.6|12840000000|13140000000|488.5|1|2020-11-04|15/09/2020|9.32|14.53|11930000000|12160000000|302|1|2020-09-02|15/06/2020|6|5.97|10860000000|10860000000|275.5|1
2025-04-07 08:43:06|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|ADIB|AED|Financials|Banking Services|United Arab Emirates|AEA000801018|0||57.39B|57390000000|15.8|3352576|40.32|-18.08|15.8-16.1|16.38|3632000000|0.25|10.6|12.04B|12040000000|1.49|0.83|5.28|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|17.108|12|19.9|15|44|4|41|0.0051|0.0183|0.1149|0.0712|0.052|9.0465|3.2276|2025-07-23|15/06/2025||0.362||2730000000|15.800000190735|1|2025-04-23|15/03/2025||0.348||2690000000|15.800000190735|1|2025-01-27|15/12/2024|0.3613|0.3425|2640000000|2680000000|15.60000038147|1|2024-10-29|15/09/2024|0.396|0.3563|3930000000|2680000000|12.880000114441|1|2024-07-23|15/06/2024|0.39|0.3406|3890000000|2540000000|12.260000228882|1|2024-04-23|15/03/2024|0.346|0.35|2520000000|2520000000|11.020000457764|1|2024-01-23|15/12/2023|0.3698|0.37|2600000000|2600000000|11.020000457764|1|2023-10-30|15/09/2023|0.346|0.35|3270000000|3270000000|9.8999996185303|1|2023-07-27|15/06/2023|0.3018|0.3|2220000000|2210000000|11.520000457764|1|2023-04-27|15/03/2023|0.26|0.26|2020000000|2000000000|11.079999923706|1|2023-02-15|15/12/2022|0.3|0.3|1950000000|1960000000|9.6999998092651|1|2022-10-25|15/09/2022|0.25|0.25|1620000000|1600000000|9.1999998092651|1|2022-07-27|15/06/2022|0.19|0.19|1390000000|1360000000|9|1|2022-04-25|15/03/2022|0.17||1330000000|1350000000|8.8599996566772|1|2022-02-07|15/12/2021|0.19|0.19|1290000000|1290000000|6.9400000572205|1|2021-10-31|15/09/2021|0.11||1410000000|1450000000|5.8400001525879|1|2021-07-13|15/06/2021|0.13||1250000000|1320000000|5.460000038147|1|2021-04-26|15/03/2021|0.14||1300000000|1370000000|4.8899998664856|1|2021-02-17|15/12/2020|0.12||1430000000|1410000000|4.8099999427795|1|2020-11-02|15/09/2020|0.12||1380000000|1340000000|4.3000001907349|1
2025-04-07 08:43:14|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|32|0.0003|0.0081|0.1672|0.0834|0.0509|10.9747|0|2025-04-25|15/03/2025||0.31||6900000000|8.6400003433228|1|2025-03-28|15/12/2024|0.17|0.2|8060000000|6650000000|10.659999847412|1|2024-10-30|15/09/2024|0.29|0.215|7360000000|5760000000|11.039999961853|1|2024-08-30|15/06/2024|0.295|0.2|6830000000|5700000000|6.210000038147|1|2024-04-29|15/03/2024|0.17|0.26|4950000000|5750000000|7.960000038147|1|2024-03-28|15/12/2023|0.15|0.15|5290000000|5290000000|8.079999923706|1|2023-10-30|15/09/2023|0.14|0.14|4780000000|4780000000|10.020000457764|1|2023-08-30|15/06/2023|0.31|0.31|6760000000|6760000000|11.579999923706|1|2023-04-28|15/03/2023|0.27|0.27|6480000000|6480000000|11.119999885559|1|2023-03-30|15/12/2022|0.35|0.35|7620000000|7620000000|10.979999542236|1|2022-10-28|15/09/2022|0.12|0.12|4810000000|4810000000|8.6000003814697|1|2022-08-30|15/06/2022|0.38|0.38|8250000000|8250000000|10.140000343323|1|2022-04-29|15/03/2022|0.17|0.17|4770000000|4770000000|9.4300003051758|1|2022-03-30|15/12/2021|0.29|0.3|7380000000|7380000000|10.939999580383|1|2021-10-28|15/09/2021|0.36|0.45|8860000000||13.659999847412|1|2021-08-27|15/06/2021|0.44|0.37|9690000000|8500000000|14.319999694824|1|2021-04-28|15/03/2021|0.33|0.37|8320000000|6500000000|11.420000076294|1|2021-03-29|15/12/2020|0.25|0.23|7130000000|5971000000|10.659999847412|1|2020-10-30|15/09/2020||0.28||5295000000|10.180000305176|1|2020-08-28|15/06/2020|0.31|0.25||5711000000|9.1599998474121|1
2025-04-07 08:43:21|09682|1156244|/equities/i-mab|MSCI_EEM|IMAB|USD|Healthcare|Pharmaceuticals|United States|US44975P1030|34||55.38M|55380000|0.68|315246|-62.84|-2|0.595-0.7|0.73|81434680|1.39|-1.1|||-4.47|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.5|4|7|4|20|4|17|0.0016|-0.0918|-0.5621|0.0704|-1|-7.7729|0|2025-05-28|15/03/2025||-0.11||0.00|0.68000000715256|1|2025-04-03|15/12/2024|-0.055|-0.06|0.00|0.00|0.77829998731613|1|2024-11-14|15/09/2024|-0.11|-0.07|0.00||1.039999961853|1|2024-08-28|15/06/2024|-0.09|-0.31|0.00|750000|1.2599999904633|1|2024-05-29|15/03/2024|-0.2196|-0.22|0.00|0.00|1.7400000095367|1|2024-03-14|15/12/2023|-0.4808|-0.48|1110000|1110000|1.8400000333786|1|2023-11-29|15/09/2023||-0.13||0.00|1.5499999523163|1|2023-08-17|15/06/2023|-0.5564|-0.56|2700000|2700000|2.3699998855591|1|2023-05-31|15/03/2023|0.00|-0.14|0.00|0.00|3.1800000667572|1|2023-03-31|15/12/2022|-1.01|-1.01|-43900000|-43900000|3.5199999809265|1|2022-11-30|15/09/2022|-0.4644|-0.46|0.00|0.00|3.5299999713898|1|2022-08-30|15/06/2022|-0.99|-0.99|7700000|7700000|5.8299999237061|1|2022-06-01|15/03/2022|-0.4538|-0.45|0.00|0.00|8.6999998092651|1|2022-03-29|15/12/2021||-0.94|11030000|11030000|16.85000038147|1|2021-12-01|15/09/2021|-0.239|-0.24|0.00|0.00|60.459999084473|1|2021-08-31|15/06/2021|-0.99|-0.99|2730000|2730000|64.180000305176|1|2021-06-02|15/03/2021|-0.362|-0.36|0.00|0.00|80|1|2021-03-29|15/12/2020|0.8548|0.85|238550000|236980000|46.619998931885|1|2020-12-02|15/09/2020|0.6973|0.7|0.00|0.00|37.110000610352|1|2020-08-31|15/06/2020|-0.53|-0.82|||31|1
2025-04-07 08:43:30|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|TOP_n|THB|Energy|Oil \u0026 Gas|Thailand|TH0796010R11|1201|Thai Oil PCL DRC|52.5B|52500000000|23.5|16371460|-59.83|-59.5|23.5-24.9|25|2233835566|1.36|7.79|407.95B|407950000000|4.46|1.9|8.09|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.24|20|43.2|20|35|4|33|0.0066|0.0958|-0.0036|0.9175|0.0246|54.2497|0.3694|2025-05-07|15/03/2025||1.55|||23.5|1|2025-02-14|15/12/2024|1.24|1.03|112540000000|131360000000|24.299999237061|1|2024-11-08|15/09/2024|-1.89|-1.89|111190000000|111190000000|42.5|1|2024-08-08|15/06/2024|2.48|2.49|123520000000|123200000000|47.5|1|2024-05-09|15/03/2024|2.62|2.58|119530000000|119530000000|52.75|1|2024-02-14|15/12/2023|1.32|1.25|119560000000|118490000000|55.75|1|2023-11-08|15/09/2023|4.85|5.06|124210000000|124210000000|47.75|1|2023-08-09|15/06/2023|0.5|0.51|108660000000|108650000000|51|1|2023-05-10|15/03/2023|2.04|1.86|116820000000|116820000000|47.5|1|2023-02-10|15/12/2022|0.07|0.07|125430000000|125220000000|56.5|1|2022-11-09|15/09/2022|0.01|0.01|127900000000|127900000000|57.25|1|2022-08-09|15/06/2022|9.08|9.68|155380000000|155380000000|50|1|2022-05-11|15/03/2022|3.52|4.14|120880000000|120170000000|58|1|2022-02-15|15/12/2021|2.47|2.31|108340000000|108130000000|53.5|1|2021-11-09|15/09/2021|1.01|1.01|82060000000|81850000000|54.5|1|2021-08-10|15/06/2021|1.04|0.96|79820000000|79480000000|45|1|2021-05-11|15/03/2021|1.65|1.65|75270000000|74940000000|60.25|1|2021-02-15|15/12/2020|3.56|3.66|61140000000|62150000000|58|1|2020-11-06|15/09/2020|0.35|0.36|58420000000|58160000000|36.75|1|2020-08-11|15/06/2020|1.22|0.63|50520000000|49950000000|42.75|1
2025-04-07 08:43:36|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|2588|HKD|Financials|Banking Services|Hong Kong|SG9999015267|204||38.73B|38730000000|55.9|796404|-4.16|-70.25|55.4-57.6|62|694010334|1.34|5.44|2.14B|2140000000.0000002|1.33|3.62|5.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.97|13|10.81|9.27|4|2|3|-0.0089|0.1066|-0.1278|0.1508|0.0954|57.6267|24.58|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1|2017-04-26|15/12/2016|0.3|0.30|532500000|608690000|41.849998474121|1|2016-09-29|15/06/2016|0.35|0.29|515900000|582470000|39.900001525879|1||||||||||||||||
2025-04-07 08:43:45|09685|100112|/equities/haitian-intl|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|2|14|0.0219|0.0615|-0.0136|0.0703|0.0455|16.7327|0|2024-11-27|15/09/2024|||||19.760000228882|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1|2024-05-29|15/03/2024|||||24.799999237061|1|2024-03-18|15/12/2023||0.82||6980000000|20.299999237061|1|2023-11-29|15/09/2023|||||20.10000038147|1|2023-08-21|15/06/2023||0.80||6965000000|16.89999961853|1|2023-05-31|15/03/2023|||||17.959999084473|1|2023-03-20|15/12/2022||0.73||6431000000|21.950000762939|1|2022-11-30|15/09/2022|||||18.840000152588|1|2022-08-15|15/06/2022||0.84||7650000000|18.39999961853|1|2022-06-01|15/03/2022|||||20.14999961853|1|2022-03-22|15/12/2021||0.90||7871000000|18.659999847412|1|2021-12-01|15/09/2021|||||21.39999961853|1|2021-08-10|15/06/2021||0.85||7022000000|29.10000038147|1|2021-06-02|15/03/2021|||||28.10000038147|1|2021-03-22|15/12/2020||0.80||6351000000|29.35000038147|1|2020-08-17|15/06/2020||0.57||5109000000|19.860000610352|1|2020-03-16|15/12/2019||0.51||5081000000|13.760000228882|1|2019-08-26|15/06/2019||0.61||5231000000|14.800000190735|1|2019-03-18|15/12/2018||0.61||5501000000|16.780000686646|1
2025-04-07 08:43:56|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|IVL_n|THB|Basic Materials|Chemicals|Thailand|TH1027010R10|22027|Indorama Ventures PCL DRC|114.62B|114620000000|18.8|12217788|-25.54|-27.5|18.7-19.9|20.1|5614551908|1.16|-5.9|544.1B|544100000000|-3.65|0.53|2.79|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.1|15|35|22|35|4|33|-0.0021|0.0499|0.0008|-2.8701|0.0244|47.3976|0.5458|2025-05-09|15/03/2025|||||18.799999237061|1|2025-02-26|15/12/2024|0.2|0.1|122100000000||21|1|2024-11-11|15/09/2024|0.27|0.21|137410000000|147360000000|26|1|2024-08-09|15/06/2024|-4.1|-4.1|146160000000|146120000000|17.799999237061|1|2024-05-10|15/03/2024|0.2|0.2|135910000000|135770000000|23.299999237061|1|2024-02-23|15/12/2023|-2.21|-2.21|129110000000|129040000000|24.5|1|2023-11-14|15/09/2023|0.03|0.08|138350000000|138340000000|25|1|2023-08-11|15/06/2023|0.07|0.07|137420000000|137430000000|33.25|1|2023-05-12|15/03/2023|0.18|0.18|136580000000|136580000000|34.25|1|2023-02-24|15/12/2022|-2.04|-2.04|143790000000|143650000000|38.5|1|2022-11-10|15/09/2022|1.45|1.45|178780000000|178710000000|42.75|1|2022-08-10|15/06/2022|3.61|3.6|186740000000|186900000000|43|1|2022-05-12|15/03/2022|2.51|2.5|146960000000|146960000000|44.25|1|2022-02-28|15/12/2021|0.96|0.97|131760000000|131140000000|46.5|1|2021-11-11|15/09/2021|1.14|1.07|126890000000|126890000000|42.75|1|2021-08-13|15/06/2021|1.45|1.36|111300000000|111500000000|39.75|1|2021-05-06|15/03/2021|1.07|0.98|98160000000|98300000000|47.75|1|2021-02-25|15/12/2020|0.23|0.22|83460000000|83650000000|39.25|1|2020-11-09|15/09/2020|0.055|0.07|81020000000|81020000000|25.25|1|2020-08-13|15/06/2020|0.01|0.02|75010000000|75010000000|24.700000762939|1
2025-04-07 08:44:04|09687|101565|/equities/sarana-menara|MSCI_EEM|TOWR|IDR|Technology|Telecommunications Services|Indonesia|ID1000128804|1863||25.27T|25270000000000|505|24795871|-40.94|-885|505-530|525|50036733346|0.43|7.55|12.74T|12740000000000|66.93|24.1|4.77|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1082|16|1780|700|45|4|43|0.0065|1.0866|25.5438|0.0925|0.0301|12.401|12.2812|2025-06-03|15/03/2025|||||505|1|2025-03-25|15/12/2024|16.53|17.13|3287000000000|3124600000000|505|1|2024-10-31|15/09/2024|16.51|17.73|3295000000000|3295000000000|790|1|2024-07-25|15/06/2024|15.01|15.83|3107000000000|3107050000000|785|1|2024-04-30|15/03/2024|15.96|15.96|3047000000000|3046890000000|805|1|2024-02-28|15/12/2023|16.76|17.8|3021000000000|3020980000000|935|1|2023-10-31|15/09/2023|16.98|17.19|2943000000000|2943270000000|845|1|2023-08-01|15/06/2023|16.38|16.13|2912000000000|2911830000000|1015|1|2023-05-30|15/03/2023|15.42|16.69|2865000000000|2864900000000|1005|1|2023-02-28|15/12/2022|16.35|16.35|2929000000000|2929000000000|1065|1|2022-11-01|15/09/2022|18.49|18.49|2791000000000|2791000000000|1155|1|2022-07-29|15/06/2022|16.82|17.64|2697000000000|2697000000000|1190|1|2022-05-31|15/03/2022|14.83|16.61|2619000000000|2619000000000|965|1|2022-04-18|15/12/2021|16.88|16.88|2568000000000|2568000000000|1010|1|2021-11-03|15/09/2021|17.82|17.78|2095000000000|2095030000000|1145|1|2021-08-25|15/06/2021|18.02|18.02|2015000000000|2015100000000|1320|1|2021-05-21|15/03/2021|15.93|15.87|1956000000000|1956620000000|1200|1|2021-03-03|15/12/2020|18.58|19.21|1890000000000|1890110000000|1225|1|2020-11-03|15/09/2020|12.16|12.51|1870000000000|1870000000000|990|1|2020-08-03|15/06/2020|13.4|14.09|1865000000000|1865140000000|1135|1
2025-04-07 08:44:13|09688|41416|/equities/cmpc|MSCI_EEM|CMPC|CLP|Basic Materials|Paper \u0026 Forest Products|Chile|CL0000001314|25575||3.75T|3750000000000|1500|2930634|-19.52|-2018.68|1495-1535|1536.5|2500000000|0.28|8.78|7.74B|7740000000|0.2|54.79|3.65|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.21|12|2.83|1.87|47|4|0|0|166.2415|-0.011|0|0|0|0|2025-08-07|15/06/2025||0.032||1930000000|||2025-05-08|15/03/2025||0.0318||1920000000|||2025-01-30|15/12/2024|0.00|0.0214|1920000000|2030000000|||2024-11-07|15/09/2024|0.06|0.057|1980000000|1980000000|||2024-08-01|15/06/2024|0.05|0.045|1890000000|1890000000|||2024-05-09|15/03/2024|0.08|0.08|1950000000|1950000000|||2024-01-25|15/12/2023|0.01|0.01|1960000000|1960000000|||2023-11-17|15/09/2023|0.03|0.03|2000000000|2000000000|||2023-08-03|15/06/2023|0.05|0.05|2020000000|2020000000|||2023-05-04|15/03/2023|0.0518|0.06|2130000000|2030000000|||2023-01-26|15/12/2022|0.09|0.09|2010000000|2010000000|||2022-11-18|15/09/2022|0.12|0.12|2100000000|2100000000|||2022-08-04|15/06/2022|0.09|0.08|1980000000|1980000000|||2022-05-05|15/03/2022|0.1|0.09|1730000000|1730000000|||2022-01-27|15/12/2021|0.04|0.04|1680000000|1670000000|||2021-11-04|15/09/2021|0.05|0.05|1650000000|1550000000|||2021-08-05|15/06/2021|0.1|0.0603|1570000000|1550000000|||2021-05-06|15/03/2021|0.03|0.0223|1430000000|1430000000|||2021-03-04|15/12/2020|0.03|0.02|1410000000|1344000000|||2020-11-05|15/09/2020|0.15|0.01||1281000000||
2025-04-07 08:44:22|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0884|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2140A1076|28059||2.10B|2100000000|0.2|33529517|-7.41|-1|0.2-0.24|0.25|10501431282|2.4|-0.28|47.79B|47790000000|-0.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.21|3|0.25|0.13|22|2|6|-0.0014|0.0961|0.4744|0.4169|0.505|6.716|1.318|2024-11-18|15/09/2024|||||0.34000000357628|1|2024-08-30|15/06/2024|||||0.23700000345707|1|2024-05-29|15/03/2024|||||0.41999998688698|1|2024-03-28|15/12/2023||0.15||47408000000|0.28499999642372|1|2023-11-03|15/09/2023|||||0.20000000298023|1|2023-09-25|15/06/2023||0.10||31606000000|0.75999999046326|1|2023-05-31|15/03/2023|||||0.75999999046326|1|2023-04-28|15/12/2022||0.38||66007000000|0.75999999046326|1|2022-11-30|15/09/2022|||||1.25|1|2022-08-30|15/06/2022||0.33||43540000000|2.5699999332428|1|2022-06-01|15/03/2022|||||3.2788450717926|1|2022-03-24|15/12/2021|0.58|0.60||50441000000|4.3557667732239|1|2021-12-01|15/09/2021|||||4.0865359306335|1|2021-08-26|15/06/2021|0.53|0.46||35765000000|5.0749788284302|1|2021-06-02|15/03/2021|||||6.5085887908936|1|2021-03-25|15/12/2020|0.69|0.59||47564000000|6.8813271522522|1|2018-03-26|15/12/2017|0.35||20590000000||6.4800000190735|1|2017-09-28|15/06/2017|0.31||11240000000||4.2600002288818|1|2017-03-20|15/12/2016|0.29||13480000000||2.9300000667572|1|2016-08-04|15/06/2016|0.13||8740000000|5928000000|1.8999999761581|1
2025-04-07 08:44:29|09690|49978|/equities/beijing-ent|MSCI_EEM|0392|HKD|Utilities|Natural Gas Utilities|Hong Kong|HK0392044647|30000|Beijing Enterprises Holdings Ltd|35.22B|35220000000|28.15|2883041|31.48|-31.05|27.9-29.45|30.85|1258003268|0.45|6.54|84.06B|84060000000|4.07|1.62|5.28|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|buy|neutral|strong_buy|buy|32.42|5|35|29|19|2|18|-0.001|-0.1954|-0.1394|0.1265|0.0454|7.0047|0.7839|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1|2022-03-31|15/12/2021|2.85||40050000000||25.60000038147|1|2021-08-31|15/06/2021|5||40390000000||26.10000038147|1|2021-03-31|15/12/2020|1.36||36370000000||27.549999237061|1|2020-08-31|15/06/2020|2.83||32040000000||25.35000038147|1|2020-03-31|15/12/2019|2.62||33550000000||28.10000038147|1|2019-08-29|15/06/2019|3.76||34230000000||37.450000762939|1|2019-03-28|15/12/2018|2.62||33420000000||44|1|2018-08-30|15/06/2018|3.38||34350000000||36.900001525879|1|2018-03-29|15/12/2017|2.46||29910000000||41.700000762939|1|2017-08-31|15/06/2017|2.99||27600000000|31190000000|41.5|1|2017-03-31|15/12/2016|2.23|2.12|27540000000|32859000000|40.5|1|2016-08-31|15/06/2016|2.69|2.74|28420000000|31200000000|45.5|1|2016-03-31|15/12/2015|2|5.26|30840000000|33080000000|41.049999237061|1|2015-08-28|15/06/2015|||29310000000||43.650001525879|1|2015-03-31|15/12/2014|||25510000000|49365000000|59.549999237061|1|2014-08-29|15/06/2014||1.98|22430000000|23838000000|70.699996948242|1|2014-03-31|15/12/2013||3.50|21810000000|21811000000|68.800003051758|1|
2025-04-07 08:44:38|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|GPSC|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH6488010005|0||69.08B|69080000000|24.5|10859434|-53.33|-55|24.3-25.75|25.5|2819729367|0.93|18.91|91.06B|91060000000|1.44|0.9|3.67|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.03|16|61|26|36|4|0|0|-0.0264|-0.0092|0|0|0|0|2025-08-07|15/06/2025||0.6437||23920000000|||2025-05-07|15/03/2025||0.3861||21050000000|||2025-02-17|15/12/2024|0.35|0.5|22170000000|26250000000|||2024-11-07|15/09/2024|0.27|0.275|20910000000|20910000000|||2024-08-08|15/06/2024|0.51|0.51|23880000000|23770000000|||2024-05-08|15/03/2024|0.31|0.35|23770000000|23600000000|||2024-02-09|15/12/2023|0.17|0.15|18320000000|18320000000|||2023-11-09|15/09/2023|0.63|0.62|21040000000|21040000000|||2023-08-09|15/06/2023|0.11|0.13|23040000000|23030000000|||2023-05-05|15/03/2023|0.4|0.4|27910000000|27890000000|||2023-02-13|15/12/2022|-0.15|-0.16|34840000000|34840000000|||2022-11-09|15/09/2022|0.12|0.21|33870000000|33840000000|||2022-08-08|15/06/2022|0.24|0.24|27720000000|27690000000|||2022-05-09|15/03/2022|0.11|0.11|27260000000|27260000000|||2022-02-11|15/12/2021|0.41|0.41|22020000000|22020000000|||2021-11-05|15/09/2021|0.66|0.66|18000000000|18000000000|||2021-08-09|15/06/2021|0.82|0.8304|18230000000|18230000000|||2021-05-10|15/03/2021|0.7|0.7167|16620000000|16720000000|||2021-02-15|15/12/2020|0.52|0.6279|16530000000|15880000000|||2020-11-09|15/09/2020|0.91|0.7333|16600000000|16880000000||
2025-04-07 08:44:45|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|MBT|PHP|Financials|Banking Services|Philippines|PHY6028G1361|16080|Metropolitan Bank and Trust Co|305.82B|305820000000|67.5|2745580|7.43|-82.6|67.25-70.8|73.05|4497415555|0.8|6.33|177.83B|177830000000|10.71|5|6.84|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|86.06|13|102|69|42|4|39|-0.0046|-0.0031|0.0261|0.0752|0.0208|11.3951|2.8185|2025-07-30|15/06/2025||2.71||38250000000|67.5|1|2025-05-12|15/03/2025||2.65||37710000000|67.5|1|2025-02-19|15/12/2024|2.76|2.75|34140000000|37610000000|74|1|2024-10-28|15/09/2024|2.7|2.7|39820000000|39650000000|77|1|2024-07-31|15/06/2024|2.58|2.58|34720000000|34640000000|68|1|2024-04-30|15/03/2024|2.67|2.67|35280000000|35230000000|70|1|2024-02-26|15/12/2023|2.32|2.32|33280000000|33590000000|59.247840881348|1|2023-10-27|15/09/2023|2.42|2.42|34680000000|34630000000|50.341304779053|1|2023-08-02|15/06/2023|2.32|2.32|32520000000|32470000000|56.779182434082|1|2023-05-08|15/03/2023|2.33|2.33|33000000000|32920000000|58.376552581787|1|2023-03-01|15/12/2022|2.08|2.08|30100000000|30260000000|55.015575408936|1|2022-11-16|15/09/2022|1.75|1.75|27200000000|27200000000|49.154811859131|1|2022-07-22|15/06/2022|1.69|1.69|27400000000|27400000000|43.861213684082|1|2022-05-09|15/03/2022|1.78|1.78|27620000000|27600000000|52.849998474121|1|2022-04-12|15/12/2021|1.34|1.34|25000000000|25000000000|55|1|2021-10-29|15/09/2021|0.99|0.99|24370000000|24280000000|48.099998474121|1|2021-08-03|15/06/2021|0.87|0.87|24540000000|24500000000|44.099998474121|1|2021-05-10|15/03/2021|1.73|1.74|26980000000|26980000000|43.549999237061|1|2021-04-13|15/12/2020|0.62|0.62|24910000000|24910000000|44.700000762939|1|2020-10-23|15/09/2020|0.43|0.4|30630000000|30500000000|41.75|1
2025-04-07 08:44:54|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|6110|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|KYG8924B1041|28941||20.53B|20530000000|2.8|27525872|-33.29|-5.66|2.67-2.98|3.44|6201222024|0.55|7.55|27.81B|27810000000|0.28|0.36|10.98|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.73|23|7.36|2.43|17|4|0|0|0|0|0|0|0|0|2025-05-27|15/02/2025|||||2.7999999523163|1|2025-01-29|15/11/2024||||33591000000|2.8699998855591|1|2024-10-23|15/08/2024|||||2.7599999904633|1|2024-07-31|15/05/2024|||||3.3016738891602|1|2024-05-22|15/02/2024|||||5.3914618492127|1|2024-01-31|15/11/2023|||||4.799831867218|1|2023-10-18|15/08/2023|||||5.4582591056824|1|2023-08-02|15/05/2023|||||6.5365509986877|1|2023-05-23|15/02/2023|||||6.3857979774475|1|2023-02-01|15/11/2022|||||6.8892040252686|1|2022-10-25|15/08/2022|||||4.2696290016174|1|2022-08-03|15/05/2022|||||5.7651190757752|1|2022-05-30|15/02/2022|||||5.3500537872314|1|2022-02-02|15/11/2021|||||6.7115368843079|1|2021-10-28|15/08/2021|||||8.4661245346069|1|2021-07-28|15/05/2021|||||8.8784046173096|1|2021-05-24|15/02/2021|||||11.045271873474|1|||
2025-04-07 08:45:02|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|31|0.0019|0.873|-0.1181|-1.1229|2.7462|11.4881|0|2025-05-08|15/03/2025||-0.49||28000000|70|1|2025-02-28|15/12/2024||-0.66||42000000|77.900001525879|1|2024-11-11|15/09/2024|-0.31|-0.38|26000000|28500000|123.5|1|2024-08-12|15/06/2024|-0.36|-0.36|31000000|31000000|141.5|1|2024-05-13|15/03/2024||-0.08||22000000|153|1|2024-02-23|15/12/2023|0.16|0.15|341000000|341000000|175.5|1|2023-11-03|15/09/2023|-0.4762|-0.48|19000000|19000000|192|1|2023-08-04|15/06/2023|-0.7048|-0.7|20000000|20000000|189|1|2023-05-04|15/03/2023|-0.6476|-0.08|22000000|154000000|245.5|1|2023-02-24|15/12/2022|-1.38|-1.38|15000000|15000000|266.5|1|2022-11-04|15/09/2022|0.5943|0.59|14000000|14000000|246|1|2022-08-05|15/06/2022|0.87||1020000000||170.5|1|2022-05-05|15/03/2022|0.99||20080000||201.5|1|2022-02-25|15/12/2021|0.33||18210000||241.5|1|2021-11-10|15/09/2021|-0.46||23840000||254|1|2021-09-01|15/06/2021|-1.24||12730000||193|1|2021-06-02|15/03/2021|0.31||10980000||206.5|1|2021-03-03|15/12/2020|-1.55||4760000||245|1|2020-11-11|15/09/2020|0.06||1940000||272|1|2020-09-02|15/06/2020|1.3||31670000||330|1
2025-04-07 08:45:11|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|22|-0.0014|-0.4479|0.1582|-0.0761|0.2451|15.285|0|2025-05-26|15/03/2025|||||22.790000915527|1|2025-04-15|15/12/2024|||||22.790000915527|1|2024-11-29|15/09/2024|||||24.879999160767|1|2024-09-16|15/06/2024|||99600000|99600000|24.379999160767|1|2024-05-27|15/03/2024|||||27.319999694824|1|2024-04-09|15/12/2023|1.44|1.44|656600000|656600000|26|1|2023-11-24|15/09/2023|||423700000|423700000|25.079999923706|1|2023-09-12|15/06/2023|||||28.020000457764|1|2023-05-22|15/03/2023|||||22|1|2023-04-11|15/12/2022|1.25||347800000|347800000|19.299999237061|1|2022-11-25|15/09/2022|||247100000|247100000|14.960000038147|1|2022-09-06|15/06/2022|0.58||354000000||13.739999771118|1|2022-05-23|15/03/2022|||||15.199999809265|1|2022-04-11|15/12/2021|1.1||289000000|289000000|14.39999961853|1|2021-11-19|15/09/2021|||229050000|229050000|13.35000038147|1|2021-09-07|15/06/2021|0.49||313800000|193300000|13.109999656677|1|2021-05-24|15/03/2021||||136200000|15.380000114441|1|2021-03-04|15/06/2020|0.37||278800000|140100000|14.359999656677|1|2021-03-03|15/12/2020|0.65||415200000|311400000|14.220000267029|1|2020-11-20|15/09/2020|||225000000|225000000|14.659999847412|1
2025-04-07 08:45:15|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|0|0|0.063|0.0055|0|0|0|0|2025-05-07|15/03/2025|||||||2025-02-19|15/12/2024||0.35||13050000000|||2024-11-07|15/09/2024|0.31||13180000000||||2024-08-08|15/06/2024|0.29||13130000000||||2024-05-09|15/03/2024|||||||2024-02-21|15/12/2023||0.32||13260000000|||2023-11-29|15/09/2023||0.3||12500000000|||2023-08-09|15/06/2023||0.28||12020000000|||2023-05-03|15/03/2023|0.38|0.27|12150000000|11530000000|||2023-02-22|15/12/2022|0.33|0.33|11530000000|11530000000|||2022-11-09|15/09/2022|0.23|0.23|9780000000|9780000000|||2022-08-10|15/06/2022|0.05|0.05|6670000000|6670000000|||2022-05-11|15/03/2022|0.1|0.1|8990000000|8990000000|||2022-02-24|15/12/2021|0.16|0.16|9650000000|9650000000|||2021-12-01|15/09/2021|0.15|0.15|4610000000|4610000000|||2021-09-01|15/06/2021|0.09|0.09|6100000000|6100000000|||2021-06-02|15/03/2021|0.24|0.24|9870000000|9870000000|||2021-03-03|15/12/2020|0.46|0.46|11510000000|11510000000|||2020-12-02|15/09/2020|0.30|0.23|10420000000|10620000000|||2020-09-02|15/06/2020|0.08|0.08|7610000000|7610000000||
2025-04-07 08:45:23|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|6865|HKD|Energy|Renewable Energy|Hong Kong|CNE100002375|7759|Flat Glass Group Co Ltd|39.88B|39880000000|8.71|7464546|-49.29|-21.4|8.57-9.81|10.62|2329611718|1.28|22.68|18.68B|18680000000|0.43|0.56|5.35|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.36|16|14.86|9.34|28|2|25|0.0177|-0.1731|-0.0149|0.032|0.0785|32.2709|7.49|2025-04-28|15/03/2025|||||8.7600002288818|1|2025-03-27|15/12/2024|-0.1217|-0.95|4080000000|4090000000|11.760000228882|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|15.699999809265|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|10.359999656677|1|2024-04-29|15/03/2024|0.32|0.32|5730000000|5730000000|18.120000839233|1|2024-03-26|15/12/2023|0.369|0.37|5640000000|5640000000|18.879999160767|1|2023-10-30|15/09/2023|0.39|0.39|6210000000|6210000000|14.079999923706|1|2023-08-28|15/06/2023|0.2687|0.27|4310000000|4310000000|19.540000915527|1|2023-04-24|15/03/2023|0.24|0.24|5360000000|5360000000|21.450000762939|1|2023-03-27|15/12/2022|0.29|0.29|4250000000|4240000000|21.60000038147|1|2022-10-27|15/09/2022|0.22|0.22|3910000000|3910000000|17.719999313354|1|2022-08-25|15/06/2022|0.2645|0.26|3800000000|3800000000|23.75|1|2022-04-27|15/03/2022|0.2|0.2|3510000000|3510000000|23.75|1|2022-03-21|15/12/2021|0.19|0.19|2380000000|2380000000|34.650001525879|1|2021-10-20|15/09/2021|0.21|0.21|2310000000|2310000000|39.549999237061|1|2021-08-09|15/06/2021|0.1936|0.19|1970000000|1970000000|41|1|2021-04-28|15/03/2021|0.4|0.4|2060000000|2060000000|22.85000038147|1|2021-03-29|15/12/2020|0.3995|0.4|2240000000|2580000000|22.35000038147|1|2020-10-27|15/09/2020||0.18||1520000000|21.10000038147|1|2020-08-04|15/06/2020||0.13||1290000000|11.539999961853|1
2025-04-07 08:45:31|09698|100027|/equities/bj-ent-water|MSCI_EEM|0371|HKD|Utilities|Water \u0026 Related Utilities|Hong Kong|BMG0957L1090|85870||23.21B|23210000000|2.31|26088045|42.86|-2.8|2.28-2.41|2.38|10046609871|0.59|13.75|24.27B|24270000000|0.16|0.16|6.44|0000-00-00 00:00:00|-0001-11-30|sell|neutral|sell|buy|buy|buy|neutral|neutral|neutral|2.6|7|2.74|2.4|25|2|17|0.0045|0.1176|0.0209|-0.0136|0.0838|10.3208|2.5765|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1|2023-11-29|15/09/2023|||||1.5900000333786|1|2023-08-29|15/06/2023|||||1.75|1|2023-05-31|15/03/2023|||||1.9099999666214|1|2023-03-30|15/12/2022|0.07||14340000000|13025000000|1.8500000238419|1|2022-11-30|15/09/2022|||||1.9400000572205|1|2022-08-30|15/06/2022|0.0661||10650000000||2.0299999713898|1|2022-03-30|15/12/2021|0.17||14210000000||2.7699999809265|1|2021-08-30|15/06/2021|0.24||13670000000||3.0699999332428|1|2021-03-30|15/12/2020|0.19||12910000000|14370000000|3.1099998950958|1|2020-08-28|15/06/2020|0.22||12450000000||3.210000038147|1|2020-03-30|15/12/2019|0.21||15360000000|16102000000|3.1099998950958|1|2019-08-27|15/06/2019|0.28||12830000000|11639000000|3.9400000572205|1|2019-03-27|15/12/2018|0.22||14590000000|13067000000|4.5599999427795|1|2018-08-29|15/06/2018|0.25||10010000000||3.9700000286102|1|2018-03-28|15/12/2017|0.2||12070000000|12744000000|5.0799999237061|1|2017-08-30|15/06/2017|0.21||9130000000||6.4099998474121|1|2017-03-30|15/12/2016|0.19|0.17|9500000000|10720000000|5.8299999237061|1|2016-08-30|15/06/2016|0.18||7850000000|9011000000|5.1399998664856|1
2025-04-07 08:45:41|09699|1097548|/equities/360-finance-inc|MSCI_EEM|QFIN|USD|Financials|Banking Services|United States|US88557W1018|3527|Qifu Technology Inc DRC|5.37B|5370000000|38.25|1651847|98.39|-48.94|36.82-40.51|43.48|140314764|0.64|6.61|17.17B|17170000000.000002|42.04|1.28|3.35|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|buy|strong_buy|strong_sell|neutral|strong_buy|398.56|11|433.64|362.49|26|4|24|0.0224|0.0095|-0.0953|1.0894|0.4784|1.5992|0.2888|2025-05-21|15/03/2025||12.52|||38.25|1|2025-03-17|15/12/2024|13.66|7.77|4480000000||43.189998626709|1|2024-11-19|15/09/2024|12.18|7.52|4370000000||32.270000457764|1|2024-08-13|15/06/2024|8.92|7.36|4160000000|4150000000|20.690000534058|1|2024-05-19|15/03/2024|7.3|7.3|4150000000|4150000000|21.299999237061|1|2024-03-12|15/12/2023|6.88|6.88|4500000000|4500000000|15.199999809265|1|2023-11-16|15/09/2023|0.48|7.73|586760000|4170000000|16.430000305176|1|2023-08-22|15/06/2023|6.95|6.91|3910000000|3890000000|15.930000305176|1|2023-05-19|15/03/2023|5.64|6.52|3600000000|4030000000|16.059999465942|1|2023-03-09|15/12/2022|0.83|6.8|566400000|4190000000|19.590000152588|1|2022-11-14|15/09/2022|0.91|6.39|582600000|4200000000|14.579999923706|1|2022-08-18|15/06/2022|6.12|6.12|4180000000|4180000000|14.590000152588|1|2022-05-24|15/03/2022|7.36|7.36|4320000000|4320000000|13.869999885559|1|2022-03-10|15/12/2021|8.22|8.22|4420000000|4420000000|18.139999389648|1|2021-11-15|15/09/2021|9.74|8.57|4610000000|4250000000|26.040000915527|1|2021-08-19|15/06/2021|9.62|7.52|4000000000|4120000000|17.629999160767|1|2021-05-27|15/03/2021|8.44|5.1|3600000000|3000000000|28.729999542236|1|2021-03-15|15/12/2020|7.72|6.89|3340000000|3340000000|31.489999771118|1|2020-11-19|15/09/2020|7.98|5.56|3700000000|3230000000|12.229999542236|1|2020-08-23|15/06/2020|5.76|5.19|3340000000||14.640000343323|1
2025-04-07 08:45:51|09700|50001|/equities/chinares-cemen|MSCI_EEM|1313|HKD|Basic Materials|Construction Materials|Hong Kong|KYG2113L1068|17030|China Resources Cement Holdings Ltd|11.38B|11380000000|1.62|13071858.88|50.41|-2.31|1.62-1.73|1.8|6982937817|0.86|51.73|24.52B|24520000000|0.03|0.03|1.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|neutral|sell|strong_sell|sell|sell|2.3|16|2.92|1.5|40|4|0|0|0.0165|-0.0857|0|0|0|0|2024-04-26|15/03/2024|||||||2024-03-15|15/12/2023|0.01|0.01||18447000000|||2023-10-27|15/09/2023|0.013|0.02|5720000000||||2023-08-18|15/06/2023|0.09|0.1|6880000000|17206000000|||2023-04-28|15/03/2023|-0.005|0.04|5290000000|5294000000|||2023-03-17|15/12/2022|0.01|-0.03|8020000000|19925000000|||2022-10-21|15/09/2022|0.005|0.04|8080000000||||2022-08-12|15/06/2022|0.15|0.04|9140000000|17097000000|||2022-04-29|15/03/2022|0.104|0.16|6980000000|6977000000|||2022-03-18|15/12/2021|0.35|0.29|43960000000|13220000000|||2021-10-22|15/09/2021|0.241|0.22|10640000000||||2021-08-13|15/06/2021|0.336|0.336|11670000000|18093000000|||2021-04-23|15/03/2021|0.185|0.16|8510000000|8511000000|||2021-03-12|15/12/2020|0.22|0.375|12890000000|12860000000|||2020-10-23|15/09/2020|0.459|0.305|10320000000|10020000000|||2020-08-21|15/06/2020|0.44|0.44|11290000000|16756000000|||2020-04-24|15/03/2020|0.159|0.11|5590000000|5594000000|||2020-03-27|15/12/2019|0.4|0.36|12240000000|12210000000|||2019-10-25|15/09/2019|0.29|0.26|9310000000|8880000000|||2019-08-09|15/06/2019|0.33|0.29|9900000000|9860000000||
2025-04-07 08:46:01|09701|32486|/equities/huaneng-power-international|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|0|0|0.1941|0.1851|0|0|0|0|2025-04-29|15/03/2025||0.29|||||2025-03-25|15/12/2024|-0.07|-0.13|61160000000|259237000000|||2024-10-29|15/09/2024|0.15|0.4|65590000000||||2024-07-30|15/06/2024|0.49|0.49|53400000000||||2024-04-24|15/03/2024|0.25|0.25|65370000000|65370000000|||2024-03-19|15/12/2023|-0.355|-0.36|63080000000|63080000000|||2023-10-24|15/09/2023|0.35|0.35|65290000000|65290000000|||2023-07-25|15/06/2023|0.21|0.21|60760000000|60760000000|||2023-04-25|15/03/2023|0.1|0.1|65270000000|65270000000|||2023-03-21|15/12/2022|-0.26|-0.26|62770000000|62770000000|||2022-10-25|15/09/2022|-0.09|-0.09|67080000000|67080000000|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|51620000000|||2022-04-26|15/03/2022|-0.09|-0.09|65250000000|65250000000|||2022-03-22|15/12/2021|-0.7|-0.7|||||2021-10-26|15/09/2021|-0.26|-0.26|49890000000|49890000000|||2021-07-27|15/06/2021|0.1|0.1|45210000000|45210000000|||2021-04-27|15/03/2021|0.17|0.17|49910000000|49910000000|||2021-03-23|15/12/2020|-0.405|-0.41|47620000000|76556000000|||2020-10-27|15/09/2020||0.18||42700000000|||2020-08-18|15/06/2020|0.22|0.17||38770000000||
2025-04-07 08:46:10|09702|27162|/equities/pinfra|MSCI_EEM|PINFRA|MXN|Industrials|Transport Infrastructure|Mexico|MX01PI000005|3337|Promotora y Operadora de Infraestructura SAB de CV|88.12B|88120000000|209.74|356944|8.25|-228.96|208.32-219.55|217.68|429539581|0.72|6.72|18.6B|18600000000|24.99|5.33|2.54|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|227.98|9|345|180|44|4|41|0.0031|0.0242|0.0195|0.1379|0.0415|17.7015|6.6361|2025-07-24|15/06/2025||4.69||4640000000|209.74000549316|1|2025-04-23|15/03/2025||4.56||4970000000|209.74000549316|1|2025-02-13|15/12/2024|7.06|4.37|5010000000|4760000000|203.63999938965|1|2024-10-23|15/09/2024|4.97|4.97|4430000000|4410000000|173.53999328613|1|2024-07-25|15/06/2024|4.96|4.96|4330000000|4640000000|173.97999572754|1|2024-04-25|15/03/2024|4.07|4.06|4840000000|4470000000|177.07000732422|1|2024-02-15|15/12/2023|4.69|4.86|4220000000|4220000000|178.55000305176|1|2023-10-25|15/09/2023|4.6|4.52|3920000000|3920000000|152.64999389648|1|2023-07-24|15/06/2023|2.6|2.77|3850000000|3800000000|172.27000427246|1|2023-04-26|15/03/2023|2.66|2.45|3540000000|3540000000|186.10000610352|1|2023-02-23|15/12/2022|2.7|2.82|3690000000|3690000000|175.05999755859|1|2022-10-26|15/09/2022|4.11|4.12|3550000000|3610000000|140.46000671387|1|2022-07-28|15/06/2022|2.95|3.02|3530000000|3550000000|143.83999633789|1|2022-04-26|15/03/2022|2.67|2.62|3580000000|3590000000|152.67999267578|1|2022-02-24|15/12/2021|4.09|4.08|3480000000|3480000000|153.44999694824|1|2021-12-01|15/09/2021|3.77|3.78|3190000000|3190000000|147.44999694824|1|2021-09-01|15/06/2021|2.1|2.08|3030000000|3030000000|150|1|2021-06-02|15/03/2021|3.11|3.11|2730000000|2730000000|161.9700012207|1|2021-03-03|15/12/2020|0.6305|0.76|3090000000|3090000000|155.07000732422|1|2020-12-02|15/09/2020|1.36|1.35|2420000000|2420000000|162.30999755859|1
2025-04-07 08:46:18|09703|50070|/equities/china-state-co|MSCI_EEM|3311|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|KYG216771363|13615|China State Construction International Holdings Ltd|50.98B|50980000000|10.26|5515168|22.39|-13.18|9.91-10.34|10.22|5037616668|0.68|5.37|115.11B|115110000000|1.86|0.62|5.77|2025-04-17 00:00:00|2025-04-17|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|13.47|10|15.61|12.1|46|4|0|0|-0.0259|-0.0316|0|0|0|0|2025-04-17|15/03/2025|||||||2025-03-21|15/12/2024|||23300000000||||2024-10-25|15/09/2024|||27490000000||||2024-08-19|15/06/2024|||||||2024-04-26|15/03/2024|||24170000000|24170000000|||2024-03-21|15/12/2023||0.92||64800000000|||2023-10-20|15/09/2023||1.87||118896000000|||2023-08-24|15/06/2023||0.87||55200000000|||2023-04-21|15/03/2023|||21640000000|21640000000|||2023-03-21|15/12/2022|0.74|0.72|48160000000|49961000000|||2022-10-25|15/09/2022|||19600000000|19600000000|||2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000|||2022-04-21|15/03/2022|||17330000000|17330000000|||2022-03-25|15/12/2021|0.66|0.66|24470000000|24470000000|||2021-10-18|15/09/2021|||16470000000|16470000000|||2021-08-17|15/06/2021|0.69|0.68|22410000000|22410000000|||2021-04-19|15/03/2021|||13960000000|13960000000|||2021-03-24|15/12/2020|0.62|0.59|20210000000|20210000000|||2020-10-19|15/09/2020|||14250000000|14390000000|||2020-08-21|15/06/2020|0.57|0.58|18050000000|18050000000||
2025-04-07 08:46:21|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:46:25|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|1833|HKD|Healthcare|Healthcare Providers \u0026 Services|Hong Kong|KYG711391022|1563|Ping An Healthcare and Technology Company Ltd|13.44B|13440000000|6.34|29821135.43|85.54|-9.64|6.06-6.78|7.24|2161443720|0.9|73.24|4.81B|4810000000|0.08|9.7|132.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.19|13|11.16|4.52|2|1|0|0|0|0|0|0|0|0|2023-03-15|15/12/2022|||||6.4989171028137|1|2020-08-20|15/06/2020|||||116|1||||||||||||||||||
2025-04-07 08:46:37|09706|13875|/equities/china-railway-group|MSCI_EEM|0390|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|CNE1000007Z2|297359|China Railway|138.33B|138330000000|3.14|25973281|-7.94|-5.12|3.12-3.36|3.47|24741865118|0.46|4.87|1.16T|1160000000000|1.08|0.23|6.61|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.69|7|5.28|4.2|44|4|41|-0.0049|0.0356|0.0176|0.1967|0.1708|6.3585|0.1335|2025-04-25|15/03/2025|||||3.1400001049042|1|2025-03-28|15/12/2024|0.5|0.46|339000000000||3.8800001144409|1|2024-10-30|15/09/2024|0.252|0.46|275190000000||3.9300000667572|1|2024-08-30|15/06/2024|0.24|0.36|278300000000|278440000000|3.579999923706|1|2024-04-29|15/03/2024|0.289|0.36|265650000000||4.1300001144409|1|2024-03-28|15/12/2023|0.38|0.39|378950000000|379120000000|3.9000000953674|1|2023-10-30|15/09/2023|0.308|0.31|293450000000|293450000000|3.8099999427795|1|2023-08-30|15/06/2023|0.355|0.36|318140000000|318130000000|4.1900000572205|1|2023-04-28|15/03/2023|0.305|0.31|271970000000|271970000000|5.9099998474121|1|2023-03-30|15/12/2022|0.327|0.33|306160000000|306160000000|4.8499999046326|1|2022-10-28|15/09/2022|0.32|0.32|288780000000|288780000000|3.9100000858307|1|2022-08-30|15/06/2022|0.305|0.3|293500000000|293630000000|4.4800000190735|1|2022-04-29|15/03/2022|0.294|0.29|267100000000|267100000000|5.4499998092651|1|2022-03-30|15/12/2021|0.28|0.26|303050000000|303050000000|4.4499998092651|1|2021-10-29|15/09/2021|0.277|0.22|271320000000|286660000000|3.8199999332428|1|2021-08-30|15/06/2021|0.36|0.31|260780000000|275630000000|3.7400000095367|1|2021-04-29|15/03/2021|0.238|0.1567|237040000000|187430000000|3.8599998950958|1|2021-03-30|15/12/2020|0.315|0.41|285990000000|559766000000|4.1300001144409|1|2020-10-30|15/09/2020||0.19|||3.5599999427795|1|2020-08-28|15/06/2020|0.15|0.34||389516000000|4.039999961853|1
2025-04-07 08:46:46|09707|943517|/equities/goldwind|MSCI_EEM|2208|HKD|Energy|Renewable Energy|Hong Kong|CNE100000PP1|10651|Xinjiang Goldwind Science \u0026 Technology Co Ltd|16.40B|16399999999.999998|3.89|11743481|60.26|-7.85|3.87-4.53|5.13|4182839474|0.65|19.02|56.52B|56520000000|0.42|0.11|2.23|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.63|16|8.84|5.18|40|4|32|0.0025|-0.0607|-0.0108|0.3509|0.2169|49.7378|0.8304|2025-04-23|15/03/2025|||||3.8900001049042|1|2025-03-28|15/12/2024|0.37|0.31|20860000000||5.3899998664856|1|2024-10-25|15/09/2024|0.0906|0.1088|15640000000||6.9800000190735|1|2024-08-23|15/06/2024|0.0644|0.09|13220000000|13220000000|4.0599999427795|1|2024-04-26|15/03/2024|0.0726|0.07|6980000000|6980000000|3.1099998950958|1|2024-03-28|15/12/2023|0.3|0.3|21140000000|21140000000|2.8499999046326|1|2023-10-26|15/09/2023|-0.005|-0.01|10320000000|10320000000|3.8099999427795|1|2023-08-21|15/06/2023|0.0012||13440000000|13440000000|4.6999998092651|1|2023-04-26|15/03/2023|0.286|0.29|5560000000|5560000000|6.1900000572205|1|2023-03-30|15/12/2022|0.004||20270000000|20270000000|6.7300000190735|1|2022-10-26|15/09/2022|0.0868|0.09|9500000000|9500000000|8.5600004196167|1|2022-08-19|15/06/2022|0.15|0.15|10280000000|11880000000|14.520000457764|1|2022-04-26|15/03/2022|0.2852|0.29|6380000000|6380000000|10.939999580383|1|2022-03-25|15/12/2021|0.11|0.11|17020000000|17010000000|12.060000419617|1|2021-10-26|15/09/2021|0.2756|0.28|15650000000|15650000000|15.699999809265|1|2021-08-20|15/06/2021|0.21|0.21|11080000000|11060000000|12.720000267029|1|2021-04-26|15/03/2021|0.2212|0.22|6820000000|6820000000|14.300000190735|1|2021-03-26|15/12/2020|0.21|0.23|19230000000|19230000000|14.359999656677|1|2020-10-28|15/09/2020||0.18||17610000000|9.7200002670288|1|2020-08-28|15/06/2020|0.20|0.09||14140000000|7.0700001716614|1
2025-04-07 08:46:49|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:47:02|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|361610|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7361610009|0||1.54T|1540000000000|20350|197237|-69.14|-68700|20200-21150|21650|71297592|1.74|-7.25|217.86B|217860000000|-3427.5|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27669|16|45000|12000|20|4|17|-0.0089|0.0393|-0.0117|-4.0413|-0.0011|162.0241|13.9476|2025-07-23|15/06/2025||-381.61||78720000000|20350|1|2025-05-09|15/03/2025||-432.45||66470000000|20350|1|2025-02-06|15/12/2024|-1403.41|-792.76|59300000000|69070000000|23550|1|2024-11-14|15/09/2024|-822.39|-1139.85|50800000000|50870000000|27350|1|2024-07-31|15/06/2024|-672.72|-673.23|61850000000|61800000000|37100|1|2024-04-29|15/03/2024|-739.61|-739.61|46200000000|46150000000|62800|1|2024-02-02|15/12/2023|1019.49|1019.49|172500000000|172320000000|74800|1|2023-11-03|15/09/2023|-430.52|-430.52|182200000000|182080000000|62700|1|2023-07-26|15/06/2023|9.02|-13.56|151800000000|151880000000|95900|1|2023-05-12|15/03/2023|82.65|26.84|143000000000|143750000000|83400|1|2023-02-06|15/12/2022|116.41|127.96|177400000000|177280000000|72100|1|2022-11-02|15/09/2022|-350|-373.08|135200000000|135180000000|56500|1|2022-08-12|15/06/2022|-306|-305.96|138920000000|138930000000|93700|1|2022-05-12|15/03/2022|106.02|121.64|134200000000|134140000000|115000|1|2022-01-27|15/12/2021|-123.41|-124.68|153750000000|155900000000|137500|1|2021-12-01|15/09/2021|505.92|517.08|152000000000|154540000000|155500|1|2021-11-15|15/09/2020|-85.6||118300000000||176000|1|2021-08-13|15/06/2020|780.46||116200000000||217500|1|2021-05-13|15/03/2021|416.49|417.62|139000000000|139230000000|147500|1|2021-04-06|15/12/2020|233.03||135200000000|||
2025-04-07 08:47:10|09710|100132|/equities/avichina|MSCI_EEM|2357|HKD|Industrials|Aerospace \u0026 Defense|Hong Kong|CNE1000001Y8|71847|AviChina Industry \u0026 Technology Co Ltd|24.32B|24320000000|3.04|36940524|19.67|-5.33|3.02-3.36|3.7|7972854242|0.94|10.69|86.97B|86970000000|0.27|0.08|2.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.98|2|5.31|4.65|25|2|8|0.0173|0.0101|-0.0247|0.0099|0.0869|26.322|1.3625|2024-11-27|15/09/2024|||||3.7400000095367|1|2024-08-27|15/06/2024|||||3.4800000190735|1|2024-04-25|15/03/2024|||||3.2699999809265|1|2024-03-15|15/12/2023|||||3.3800001144409|1|2023-11-29|15/09/2023|||||3.6600000858307|1|2023-08-22|15/06/2023|||||3.4400000572205|1|2023-04-27|15/03/2023|||||4.1100001335144|1|2023-03-15|15/12/2022|||||4.2199997901917|1|2022-11-30|15/09/2022|||||3.5499999523163|1|2022-08-30|15/06/2022|||||3.8800001144409|1|2022-04-28|15/03/2022|||||3.8800001144409|1|2022-03-30|15/12/2021|||||4.3600001335144|1|2021-12-01|15/09/2021|||||5.1399998664856|1|2021-08-27|15/06/2021|||||6.0199999809265|1|2021-04-22|15/03/2021|||||5.2800002098083|1|2021-03-30|15/12/2020|||||4.9800000190735|1|2018-04-10|15/12/2017|0.11||18750000000||5.75|1|2017-09-15|15/06/2017|0.09||13840000000|16546000000|4.5300002098083|1|2017-03-15|15/12/2016|0.11||21440000000|22230000000|5.5500001907349|1|2016-08-25|15/06/2016|0.10|0.11|15390000000|16770000000|5.8899998664856|1
2025-04-07 08:47:14|09711|980622|/equities/krungthai-card-be|MSCI_EEM|KTCt|EUR|||Germany|TH0689010R18|||3.48B|3480000000|1.28|1|12.28|-1.28|1.28-1.28|1.28|2578334070||14.06||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:47:22|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|BVN|USD|Basic Materials|Metals \u0026 Mining|United States|US2044481040|8310|Compania de Minas Buenaventura SAA ADR|3.38B|3380000000|13.32|1046520|-16.12|-18.84|12.975-14.37|14.61|253986867|0.37|9.19|1.15B|1150000000|1.59|0.2802|2.1|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|buy|sell|strong_sell|neutral|neutral|15.91|6|18.5|14.4|44|4|41|-0.0069|-0.5678|0.0322|-0.7872|0.0826|3.5312|3.0429|2025-07-23|15/06/2025||0.2698||295030000|13.319999694824|1|2025-04-30|15/03/2025||0.2809||292310000|13.319999694824|1|2025-02-20|15/12/2024|0.13|0.19|299600000|261530000|13.25|1|2024-10-30|15/09/2024|0.93|0.277|331100000|275010000|13.090000152588|1|2024-07-25|15/06/2024|0.28|0.24|277100000|257170000|15.890000343323|1|2024-04-30|15/03/2024|0.24|0.11|246800000|239660000|17.819999694824|1|2024-03-01|15/12/2023|-0.04|-0.04|253800000|253800000|15.10000038147|1|2023-10-31|15/09/2023|-0.0958|-0.1|211290000|211290000|8.2399997711182|1|2023-07-27|15/06/2023|-0.03|-0.03|173300000|173300000|7.8000001907349|1|2023-04-28|15/03/2023|0.25|0.25|185500000|185500000|7.5300002098083|1|2023-03-01|15/12/2022|0.27|0.27|246400000|246400000|7.5799999237061|1|2022-10-28|15/09/2022|-0.08|-0.08|195400000|195400000|6.8299999237061|1|2022-07-27|15/06/2022|-0.16|-0.16|150100000|150100000|6.0900001525879|1|2022-04-29|15/03/2022|2.5|2.5|232900000|232900000|8.9799995422363|1|2022-02-25|15/12/2021|-0.89|-0.89|253300000|253300000|9.4499998092651|1|2021-10-29|15/09/2021|-0.36|-0.36|220400000|220400000|8.2799997329712|1|2021-08-02|15/06/2021|0.15|0.15|240900000|240900000|8.2600002288818|1|2021-04-30|15/03/2021|0.06|0.06|185900000|185900000|9.7799997329712|1|2021-02-26|15/12/2020|-0.24|-0.24|236100000|236100000|11.229999542236|1|2020-10-30|15/09/2020|0.1|0.1|228220000|228220000|12.689999580383|1
2025-04-07 08:47:32|09713|13212|/equities/qa-elec---wate|MSCI_EEM|QEWC|QAR|Utilities|Multiline Utilities|Qatar|QA0006929812|1550||15.79B|15790000000|14.49|472235|-10.49|-16.34|14.3-14.63|14.5|1100000000|0.23|11.09|2.92B|2920000000|1.29|0.78|5.38|2025-04-20 00:00:00|2025-04-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.94|6|26|18.2|47|4|45|0.0006|3.6042|-0.0019|0.132|0.0153|9.1344|7.264|2025-04-20|15/03/2025|||||14.5|1|2025-02-04|15/12/2024|0.21||733140000||15.920000076294|1|2024-10-27|15/09/2024|0.46|0.332|834190000|806380000|15.699999809265|1|2024-08-04|15/06/2024|0.33|0.32|743640000|744140000|15.189999580383|1|2024-04-23|15/03/2024|0.29|0.29|687170000|687170000|16.14999961853|1|2024-02-14|15/12/2023|0.4|0.32|733450000|670470000|17.020000457764|1|2023-10-22|15/09/2023|0.31|0.31|798060000|798060000|17.329999923706|1|2023-07-26|15/06/2023|0.33|0.33|721600000|721600000|18.010000228882|1|2023-04-19|15/03/2023|0.36|0.36|658020000|658020000|16.60000038147|1|2023-02-06|15/12/2022|0.27|0.27||620000000|17.75|1|2022-10-26|15/09/2022|0.51|0.38||652000000|17.89999961853|1|2022-07-27|15/06/2022|0.33|0.33|629830000|635000000|18.379999160767|1|2022-04-20|15/03/2022|0.383|0.38|622000000|622000000|18.030000686646|1|2022-02-03|15/12/2021|0.26|0.28|634000000|634000000|18.049999237061|1|2021-10-27|15/09/2021|0.357|0.357|639000000|664000000|16.729999542236|1|2021-07-21|15/06/2021|0.353|0.353|600000000|633260000|16.709999084473|1|2021-04-20|15/03/2021|0.319|0.319|601000000|613430000|17.069999694824|1|2021-02-02|15/12/2020|0.2903|0.2903|635000000|624740000|17.799999237061|1|2020-10-28|15/09/2020|0.3147|0.3147|696000000|682740000|17|1|2020-07-15|15/06/2020|0.3|0.3|656250000|618600000|16.790000915527|1
2025-04-07 08:47:40|09714|943455|/equities/travelsky-tech|MSCI_EEM|0696|HKD|Technology|Software \u0026 IT Services|Hong Kong|CNE1000004J3|6722|TravelSky Technology Ltd|29.61B|29610000000|10.08|7290689|25.16|-13.88|10.08-10.66|11.56|2926209589|0.54|13.56|8.82B|8820000000|0.71|0.18|1.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|12.01|10|14.39|9.24|17|2|8|0.0324|-3.7431|-0.0897|0.1379|0.0522|20.98|7.96|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1|2022-03-24|15/12/2021|||||12.800000190735|1|2021-08-26|15/06/2021|||||13.739999771118|1|2021-03-31|15/12/2020|||||18.559999465942|1|2020-08-27|15/06/2020|0.43|-0.03||1997000000|15.220000267029|1|2020-03-27|15/12/2019|0.42||||14.260000228882|1|2019-08-28|15/06/2019|0.54|0.48||3832000000|15.380000114441|1|2019-03-28|15/12/2018|||||22.35000038147|1|2018-08-29|15/06/2018|||||21.14999961853|1|2018-03-24|15/12/2017|0.43|0.39|3610000000|3942000000|24.60000038147|1|2017-08-25|15/06/2017|0.51|0.45|3120000000|3448000000|21.89999961853|1|2017-03-29|15/12/2016|0.32||3490000000||18.139999389648|1|2016-08-26|15/06/2016|0.51||2730000000||14.479999542236|1|2016-03-31|15/12/2015|0.26||2840000000||12.340000152588|1|2015-08-27|15/06/2015|||2630000000||8.1899995803833|1|2015-03-25|15/12/2014|||2790000000||9.3500003814697|1|||
2025-04-07 08:47:48|09715|13200|/equities/barwa-real-est|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|35|-0.0004|0.9799|-0.0282|0.334|0.0462|9.4946|0|2025-02-17|15/12/2024|||||2.8800001144409|1|2024-10-17|15/09/2024|||||2.8580000400543|1|2024-07-29|15/06/2024|||||2.7809998989105|1|2024-04-30|15/03/2024|||||2.9010000228882|1|2024-02-11|15/12/2023|||||2.8469998836517|1|2023-10-17|15/09/2023|||||2.5299999713898|1|2023-07-25|15/06/2023|||||2.8399999141693|1|2023-04-25|15/03/2023|0.06||532600000||2.4939999580383|1|2023-02-07|15/12/2022|0.1||662500000||2.8159999847412|1|2022-10-28|15/09/2022|0.05||488500000||3.420000076294|1|2022-07-27|15/06/2022|0.08||428300000||3.5750000476837|1|2022-04-26|15/03/2022|0.06||503400000||3.4449999332428|1|2022-02-14|15/12/2021|0.1||611500000||3.4349999427795|1|2021-10-26|15/09/2021|0.05||573300000||3.1749999523163|1|2021-07-27|15/06/2021|0.09||521300000||3.0729999542236|1|2021-04-27|15/03/2021|0.05||518600000||3.2379999160767|1|2021-02-09|15/12/2020|0.13||447900000||3.329999923706|1|2020-10-27|15/09/2020|0.04||413200000||3.4019999504089|1|2020-07-28|15/06/2020|0.11||396500000||3.2009999752045|1|2020-04-28|15/03/2020|0.04||390200000||2.7249999046326|1
2025-04-07 08:47:55|09716|1075456|/equities/muangthai-capital|MSCI_EEM|MTC|THB|Financials|Banking Services|Thailand|TH6068010Y02|9576||89.57B|89570000000|42.25|7082478|-7.14|-54|40.75-42.75|41.5|2120000000|0.98|17.34|19.26B|19260000000|2.77|0.25|0.59|2025-05-13 00:00:00|2025-05-13|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|55.32|17|65|50|35|4|33|0.0011|0.0027|-0.0014|0.0447|0.0524|23.1382|8.0506|2025-05-13|15/03/2025||0.7162|||42.25|1|2025-02-18|15/12/2024|0.73|0.6739|5830000000|6040000000|46.5|1|2024-11-12|15/09/2024|0.7|0.6962|5830000000|5830000000|47.25|1|2024-08-06|15/06/2024|0.68|0.69|5610000000|5740000000|41.25|1|2024-05-07|15/03/2024|0.66|0.66|5500000000|5500000000|45|1|2024-02-20|15/12/2023|0.64|0.64|5460000000|5460000000|44.25|1|2023-11-07|15/09/2023|0.61|0.61|5300000000|5400000000|40|1|2023-08-08|15/06/2023|0.57|0.57|5130000000|5180000000|34.75|1|2023-05-09|15/03/2023|0.5|0.5|4780000000|4750000000|36.75|1|2023-02-14|15/12/2022|0.53|0.52|4800000000|4800000000|37.5|1|2022-11-08|15/09/2022|0.57|0.58|4450000000|4580000000|37.5|1|2022-08-09|15/06/2022|0.65|0.66|4160000000|4290000000|51|1|2022-05-11|15/03/2022|0.65|0.64|3840000000|3850000000|45.75|1|2022-02-21|15/12/2021|0.52|0.52|3650000000|3650000000|53.75|1|2021-12-01|15/09/2021|0.57|0.58|3480000000|3570000000|56|1|2021-08-10|15/06/2021|0.6|0.6|3390000000|3390000000|62.25|1|2021-05-13|15/03/2021|0.65|0.64|3390000000|3390000000|56.5|1|2021-02-15|15/12/2020|0.65|0.64|3420000000|3420000000|66|1|2020-12-02|15/09/2020|0.63|0.62|3270000000|3270000000|54.25|1|2020-09-02|15/06/2020|0.6|0.6|3120000000|3120000000|50|1
2025-04-07 08:48:04|09717|1052239|/equities/zhongan-online|MSCI_EEM|6060|HKD|Financials|Insurance|Hong Kong|CNE100002QY7|2395||14.73B|14730000000|10.04|15094671|-10.98|-20.7|9.83-11.32|12.26|1469812900|0.75|23.21|33.73B|33729999999.999996|0.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.3|15|19.42|11.86|5|2|4|-0.494|0|0|-2.0156|1.4514|634.8575|27.615|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1|2017-09-18|15/03/2017|-0.16||895900000||||2017-02-03|15/12/2016|0.01||3410000000||||2016-08-04|15/06/2016|0.02||853700000||||||||||||||||||
2025-04-07 08:48:09|09718|943563|/equities/innovationpay|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|26|0.0005|1.164|-0.0207|3.8105|0.2572|-61.767|0|2025-05-07|15/03/2025|||||0.08200000226498|1|2025-03-20|15/12/2024|||||0.1089999973774|1|2024-11-29|15/09/2024|||||0.097999997437|1|2024-08-12|15/06/2024|||||0.0570000000298|1|2024-05-08|15/03/2024|||||0.09300000220537|1|2024-03-21|15/12/2023|||||0.0869999974966|1|2023-11-09|15/09/2023|-0.0001||383730000|383730000|0.13500000536442|1|2023-08-09|15/06/2023|0.0007||400770000|400770000|0.14800000190735|1|2023-05-10|15/03/2023|0.0005||400600000|400600000|0.16099999845028|1|2023-03-23|15/12/2022||-0.01||742070000|0.21799999475479|1|2022-11-14|15/09/2022|-0.0001||411030000|411030000|0.1059999987483|1|2022-08-09|15/06/2022|-0.0052|-0.01|425510000|425510000|0.15000000596046|1|2022-05-11|15/03/2022|-0.0117|-0.01|423530000|423530000|0.1169999986887|1|2022-03-29|15/12/2021|-0.14|-0.01|459700000|549020000|0.16599999368191|1|2021-11-09|15/09/2021|-0.0112|-0.01|454610000|454610000|0.91000002622604|1|2021-08-11|15/06/2021|-0.0076|-0.01|463870000|463870000|1.1599999666214|1|2021-05-10|15/03/2021|-0.0064|-0.01|504320000|504320000|2.210000038147|1|2021-03-25|15/12/2020|-0.012|-0.01|621230000|746920000|2.3399999141693|1|2020-11-09|15/09/2020|-0.004||565870000|565870000|1.8400000333786|1|2020-08-10|15/06/2020|-0.0031||503070000|503070000|1.6699999570847|1
2025-04-07 08:48:18|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|TAL|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US8740801043|15000|TAL Education Group|7.44B|7440000000|12.28|7448789|10.43|-15.3|11.9-12.65|13.51|605564053|0.06|72|2.07B|2069999999.9999998|0.2|||2025-04-24 00:00:00|2025-04-24|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|14.98|22|18|11.5|47|4|0|0|1.9221|0.1789|0|0|0|0|2025-07-24|15/05/2025||0.02||595200000|||2025-04-24|15/02/2025||0.0925||624740000|||2025-01-23|15/11/2024|0.06|0.04|606400000|536800000|||2024-10-24|15/08/2024|0.12|0.08|619400000|603470000|||2024-08-01|15/05/2024|0.05||414190000|394720000|||2024-04-25|15/02/2024|0.08|-0.02|429600000|385760000|||2024-01-25|15/11/2023|-0.04|-0.01|373500000|331990000|||2023-10-26|15/08/2023|0.1|0.08|411900000|395700000|||2023-07-27|15/05/2023|-0.03|-0.07|275400000|269490000|||2023-04-27|15/02/2023|0.02|-0.06|269000000|251890000|||2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000|||2022-10-28|15/08/2022|0.00|-0.0053|294060000|294060000|||2022-07-29|15/05/2022|-0.07|-0.07|224050000|224050000|||2022-04-29|15/02/2022|-0.17|-0.17|541150000|541150000|||2022-02-21|15/11/2021|-0.15|-0.15|1020000000|1020000000|||2021-10-28|15/08/2021|-0.0902|-0.0902|923770000|1360000000|||2021-07-29|15/05/2021|-0.076|-0.1424|1280000000|1290000000|||2021-04-22|15/02/2021|-0.27|-0.273|1360000000|1200000000|||2021-01-21|15/11/2020|-0.07|0.0166|1120000000|1080000000|||2020-10-22|15/08/2020|0.02|0.0564|1100000000|1130000000||
2025-04-07 08:48:28|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|0754|HKD|Real Estate|Real Estate Operations|Hong Kong|BMG4600H1198|8506||10.32B|10320000000|2.78|2356284|-11.68|-6.5|2.7-2.97|3.09|3792541000|1.08|92|37.83B|37830000000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|2|15|0.0417|0|0|0.3915|0.1591|2.4143|1.3613|2023-03-30|15/12/2022|0.83||14080000000||5.4090890884399|1|2022-08-30|15/06/2022|2.45||13170000000||7.0385661125183|1|2022-03-31|15/12/2021|1.58||14660000000||10.210000038147|1|2021-08-25|15/06/2021|2.34||16070000000||16.89999961853|1|2021-03-24|15/12/2020|3.86||23630000000||16.030000686646|1|2020-08-21|15/06/2020|2.29||10740000000||8.5900001525879|1|2020-03-24|15/12/2019|3.07||11380000000||3.6300001144409|1|2019-08-21|15/06/2019|1.19||7220000000||4.6399998664856|1|2019-03-27|15/12/2018|1.48||8330000000||4.5599999427795|1|2018-08-31|15/06/2018|1.11||4970000000||4.5799999237061|1|2018-04-19|15/12/2017|2.04||9910000000||5.1300001144409|1|2017-09-15|15/06/2017|0.57||3910000000||4.6700000762939|1|2017-04-24|15/12/2016|0.98||8910000000||4.4699997901917|1|2016-09-14|15/06/2016|0.76||7350000000||4.6799998283386|1|2016-04-19|15/12/2015|0.24||5340000000||4.8699998855591|1|2014-03-27|15/12/2013|||10680000000||4.2300000190735|1||||
2025-04-07 08:48:36|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|0.0096|0.0318|0.0393|0.0548|0.0145|15.4907|0|2025-05-07|15/03/2025|||||2090|1|2025-02-06|15/12/2024|42.56|41.3|45680000000|45680000000|2258|1|2024-11-06|15/09/2024|44.11|43.75|45120000000|44970000000|2168|1|2024-08-08|15/06/2024|42.76|42.85|44320000000|44320000000|2230|1|2024-05-08|15/03/2024|43.66|44.38||45310000000|1769|1|2024-02-05|15/12/2023|24.03|24.03|41270000000|41270000000|1728|1|2023-11-06|15/09/2023|32|32|44270000000|44270000000|1762|1|2023-08-10|15/06/2023|39.35|51.01|44490000000|44490000000|1874|1|2023-05-10|15/03/2023|51.62|29.7|45030000000|45030000000|1710|1|2023-02-06|15/12/2022|48.17|48.42|44840000000|44840000000|2128|1|2022-12-07|15/09/2022|50.78|44.91|42880000000|42880000000|2202|1|2022-08-11|15/06/2022|38.9|38.9|43760000000|43760000000|2017.0699462891|1|2022-05-11|15/03/2022|34.68|33.64|43560000000|43560000000|2370|1|2022-02-07|15/12/2021|32.97|32.44|42140000000|42920000000|3180|1|2021-12-07|15/09/2021|36.53|35.94|41410000000|41410000000|3242|1|2021-09-20|15/06/2021|41.26|40.6|41360000000|41360000000|3000|1|2021-05-05|15/03/2021|42.98|43.93|42850000000|42850000000|1825|1|2021-02-01|15/12/2020|29.5|29.02|40930000000|37284000000|1941|1|2020-11-06|15/09/2020|33.48|36.43|40780000000|40780000000|2014|1|2020-08-11|15/06/2020|35.81|35.82|37410000000|37410000000|2200|1
2025-04-07 08:48:41|09722|49987|/equities/franshion-ppt|MSCI_EEM|0817|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0817039453|9377|China Jinmao Holdings Group Ltd|14.18B|14180000000|1.05|47743161|155.67|-1.8|1.03-1.14|1.25|13505971218|0.64|19.94|59.05B|59050000000|0.05|0.03|2.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|neutral|strong_sell|sell|neutral|1.33|13|1.66|0.8|12|1|11|0.0055|0.1153|0.0768|0.0362|0.3419|16.81|2.2991|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1|2021-08-23|15/06/2021||0.20||34389000000|2.2400000095367|1|2018-04-18|15/12/2017|0.14|0.18|13240000000|17964000000|4.4099998474121|1|2017-08-24|15/06/2017|0.22|0.12|17840000000|15405000000|3.2300000190735|1|2017-03-28|15/12/2016|0.12|0.16|18570000000|20198000000|2.539999961853|1|2016-08-10|15/06/2016|0.11|0.10|8740000000|10582000000|2.3599998950958|1|2016-03-22|15/12/2015|0.26||17770000000|18070000000|2.289999961853|1|2015-08-10|15/06/2015|||6410000000|9202000000|2.4800000190735|1|2015-03-26|15/12/2014|||15730000000|9781000000|2.1300001144409|1|2014-08-19|15/06/2014|||13820000000|8763000000|2.1099998950958|1|2014-02-26|15/12/2013|||9590000000|8091000000|2.210000038147|1||||||||
2025-04-07 08:48:54|09723|50015|/equities/china-oilfield|MSCI_EEM|2883|HKD|Energy|Oil \u0026 Gas Related Equipment and Services|Hong Kong|CNE1000002P4|15509|China Oilfield Services Ltd|64.11B|64110000000|5.26|12409887|-21.98|-9.55|5.22-5.9|6.55|4771592000|0.72|19.15|48.3B|48300000000|0.66|0.23|3.57|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.99|13|11.3|7.47|46|4|42|0.0052|0.3034|0.0906|-0.0861|0.1365|17.5276|1.3993|2025-04-24|15/03/2025||0.72|||5.2600002288818|1|2025-03-25|15/12/2024|0.01|0.02|14640000000||6.8000001907349|1|2024-10-29|15/09/2024|0.18|0.14|11130000000||7.4299998283386|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||6.6900000572205|1|2024-04-25|15/03/2024|0.1332|0.13|10150000000|10150000000|8.8699998855591|1|2024-03-26|15/12/2023|0.01|0.01|14600000000|14600000000|8.3999996185303|1|2023-10-26|15/09/2023|0.2|0.2|10630000000|10630000000|9.4099998474121|1|2023-08-23|15/06/2023|0.18|0.2|10420000000|10420000000|9.1899995803833|1|2023-04-27|15/03/2023|0.0847|0.08|8460000000|8460000000|9.1400003433228|1|2023-03-23|15/12/2022|0.035|0.06|11410000000|11410000000|8.3100004196167|1|2022-10-27|15/09/2022|0.2|0.2|9030000000|9030000000|8.6499996185303|1|2022-08-25|15/06/2022|0.15|0.13|8410000000|8410000000|7.9299998283386|1|2022-04-28|15/03/2022|0.0637|0.06|6800000000|6800000000|7.5500001907349|1|2022-03-24|15/12/2021|-0.0744|-0.07|9290000000|9290000000|8.1199998855591|1|2021-10-28|15/09/2021|0.14|0.14|7150000000|7150000000|6.960000038147|1|2021-08-25|15/06/2021|0.125|0.13|6830000000|6830000000|5.960000038147|1|2021-04-28|15/03/2021|0.04|0.04|5900000000|5900000000|7.3299999237061|1|2021-03-24|15/12/2020|0.1|0.1|7510000000|7510000000|7.8099999427795|1|2020-10-29|15/09/2020||0.09||6940000000|5.0799999237061|1|2020-08-26|15/06/2020|0.10|0.12||6350000000|6.5999999046326|1
2025-04-07 08:49:04|09724|16431|/equities/51job|MSCI_EEM|JOBS|USD|Industrials|Professional \u0026 Commercial Services|United States|US3168271043|8431||4.11B|4110000000.0000005|60.9|833665|0|-60.96|60.9-60.96|60.93|67437209|0.112|43.19|4.42B|4420000000|9.5|||0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|||||36|4|0|0|-0.4302|0.0667|0|0|0|0|2022-08-04|15/06/2022||3.74|||||2022-05-09|15/03/2022||2.17|||||2022-04-01|15/12/2021|5.23|8.61|1350000000|950100000|||2021-12-15|15/09/2021|0.68|4.45|1080000000|913960000|||2021-09-24|15/06/2021|2.66|3.77|1100000000|861760000|||2021-06-25|15/03/2021|1.53|3.61|895200000|781820000|||2021-03-18|15/12/2020|5.01|6.4|1160000000|858520000|||2020-11-19|15/09/2020|2.55|3.7|906110000|837800000|||2020-08-10|15/06/2020|5.55|3.68|828630000|794540000|||2020-05-07|15/03/2020|3.02|2.04|791110000|734190000|||2020-03-16|15/12/2019|3.67|7.22|1140000000|933050000|||2019-11-14|15/09/2019|0.64|5.59|988950000|925500000|||2019-08-05|15/06/2019|1|5.25|963590000|967250000|||2019-05-09|15/03/2019|5.33|4.7|911860000|953970000|||2019-02-28|15/12/2018|6.22|5.36|1110000000|1110000000|||2018-11-08|15/09/2018|5.16|4.26|954650000|935720000|||2018-08-02|15/06/2018|-0.92|4.04|885790000|878940000|||2018-05-05|15/03/2018|3.76|3.51|801360000|783240000|||2018-02-28|15/12/2017|0.79|4.04|863100000|832060000|||2017-11-09|15/09/2017|0.52|3.26|720300000|695010000||
2025-04-07 08:49:10|09725|100140|/equities/fe-horizon|MSCI_EEM|3360|HKD|Financials|Banking Services|Hong Kong|HK0000077468|19171|Far East Horizon Ltd|25.79B|25790000000|5.95|10079755|14.7|-6.68|5.9-6.18|6.37|4320075666|0.63|6.12|35.67B|35670000000|0.92|1.38|21.82|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|0.96|11|1.08|0.82|6|1|5|-0.023|0|0|0.0822|0.1969|18.7825|4.078|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1|2017-04-12|15/12/2016|0.37||6670000000||7.0500001907349|1|2016-09-07|15/06/2016|0.37||7280000000||7.3000001907349|1|2016-04-22|15/12/2015|0.31||6040000000||6.6599998474121|1|2014-03-26|15/12/2013|||4240000000||5.3899998664856|1||||||||||||||
2025-04-07 08:49:14|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|0|0|0|0.0196|0|0|0|0|2025-05-12|15/03/2025|||||||2025-01-29|15/12/2024|||||||2024-11-07|15/09/2024|||||||2024-07-31|15/06/2024|||||||2024-05-06|15/03/2024|||||||2024-02-06|15/12/2023|||||||2023-11-13|15/09/2023|||||||2023-08-02|15/06/2023|||30900000|30900000|||2023-05-03|15/03/2023|0.01||30900000|30900000|||2023-02-01|15/12/2022|0.01||30400000|30400000|||2022-11-30|15/09/2022|0.01||29300000|29300000|||2022-07-27|15/06/2022|0.01||26600000|26600000|||2022-05-04|15/03/2022|0.01||26700000|26700000|||2022-02-01|15/12/2021|0.01||26800000|26800000|||2021-12-01|15/09/2021|0.01||25200000|25200000|||2021-07-28|15/06/2021|0.01||24500000|23800000|||2021-05-05|15/03/2021|0.01||24000000||||2021-03-03|15/12/2020|0.01||24700000|24700000|||2020-11-10|15/09/2020|0.01||17700000|16000000|||2020-07-29|15/06/2020|0.01||1900000|||
2025-04-07 08:49:23|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|TLMM|MYR|Technology|Telecommunications Services|Malaysia|MYL4863OO006|18041||24.45B|24450000000|6.38|5403310|3.59|-7.19|6.19-6.5|6.62|3837704680|0.35|11.96|11.71B|11710000000|0.53|0.31|4.68|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|7.64|21|8.8|4.2|47|4|45|-0.0088|-0.3352|0.0035|-0.032|0.0043|21.1267|1.7884|2025-05-21|15/03/2025||0.1004||3000000000|6.3899998664856|1|2025-02-24|15/12/2024|0.19|0.11|3050000000|2810000000|6.9000000953674|1|2024-12-10|15/09/2024|0.121|0.11|2920000000|3010000000|6.5999999046326|1|2024-08-25|15/06/2024|0.103|0.1087|2910000000|2890000000|6.8499999046326|1|2024-05-29|15/03/2024|0.111|0.11|2840000000|2840000000|6.4400000572205|1|2024-03-29|15/12/2023|0.113|0.11|3130000000|3130000000|6.0100002288818|1|2023-11-23|15/09/2023|0.14|0.14|3080000000|3080000000|5.2199997901917|1|2023-08-25|15/06/2023|0.148|0.15|3100000000|3100000000|5.0599999427795|1|2023-05-25|15/03/2023|0.086|0.09|2950000000|2950000000|5.0900001525879|1|2023-02-28|15/12/2022|0.042|0.04|2980000000|2980000000|4.9200000762939|1|2022-11-21|15/09/2022|0.07|0.07|3160000000|3160000000|5.3499999046326|1|2022-08-23|15/06/2022|0.099|0.1|3090000000|3090000000|5.6999998092651|1|2022-05-24|15/03/2022|0.089|0.09|2890000000|2890000000|4.789999961853|1|2022-02-25|15/12/2021|0.021|0.02|3150000000|3150000000|5.3400001525879|1|2021-11-24|15/09/2021|0.071|0.0777|2800000000|2740000000|5.5999999046326|1|2021-08-27|15/06/2021|0.058|0.061|2760000000|2760000000|6.0500001907349|1|2021-05-27|15/03/2021|0.087|0.0864|2810000000|2810000000|5.9099998474121|1|2021-02-24|15/12/2020|0.069|0.0718|3000000000|2930000000|6.4499998092651|1|2020-11-25|15/09/2020|0.0874|0.051|2690000000|2720000000|4.5999999046326|1|2020-08-27|15/06/2020|0.072|0.07|2590000000|2430000000|3.789999961853|1
2025-04-07 08:49:34|09728|102753|/equities/srisawad-power|MSCI_EEM|SAWAD|THB|Financials|Banking Services|Thailand|TH5456010Y00|0||44.56B|44560000000|29.5|6718452|-24.09|-45.5|28.5-30.25|30|1510464313|0.96|8.97|15.95B|15950000000|3.34|0.04|0.14|2025-05-19 00:00:00|2025-05-19|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|39.15|17|50|31|35|4|33|-0.0024|-0.0144|-0.0157|0.0276|0.04|18.5836|7.9836|2025-05-19|15/03/2025||||4482000000|29.5|1|2025-02-26|15/12/2024|0.81|0.8|4250000000|4250000000|39|1|2024-11-13|15/09/2024|0.86|0.866|4460000000|4630000000|38.5|1|2024-08-14|15/06/2024|0.84|0.84|4540000000|4530000000|28.75|1|2024-05-15|15/03/2024|0.92|0.91|4620000000|4620000000|39|1|2024-02-29|15/12/2023|0.91|0.87|4560000000|4560000000|36.136367797852|1|2023-11-14|15/09/2023|0.9182|0.92|4560000000|4660000000|40.90909576416|1|2023-08-15|15/06/2023|0.7545|0.75|3920000000|3910000000|43.863639831543|1|2023-05-15|15/03/2023|0.7909|0.79|3620000000|3620000000|55.000003814697|1|2023-03-01|15/12/2022|0.8|0.8|3450000000|3550000000|49.090915679932|1|2022-11-14|15/09/2022|0.7818|0.79|3060000000|3070000000|39.545459747314|1|2022-08-15|15/06/2022|0.6909|0.69|2580000000|2610000000|46.818187713623|1|2022-06-01|15/03/2022|0.6818|0.68|2350000000|2350000000|55.5|1|2022-03-02|15/12/2021|0.7545|0.75|2320000000|2360000000|58.25|1|2021-12-01|15/09/2021|0.7364|0.73|2270000000|2310000000|60|1|2021-08-16|15/06/2021|0.7364|0.73|2250000000|2290000000|63.75|1|2021-06-02|15/03/2021|0.9|0.9|2590000000|2600000000|77.25|1|2021-03-03|15/12/2020|0.8545|0.85|2670000000|2710000000|69.75|1|2020-12-02|15/09/2020|0.8|0.8|2460000000|2460000000|58.5|1|2020-08-11|15/06/2020|0.6545|0.66|2400000000|2440000000|45|1
2025-04-07 08:49:42|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.0091|-0.1169|-0.1172|0.5313|0.4796|6.0213|0|2025-05-13|15/03/2025|||||8.6899995803833|1|2025-03-25|15/12/2024|0.26||89310000||11.159999847412|1|2024-11-26|15/09/2024|2.14||683690000||11.539999961853|1|2024-08-28|15/06/2024|1.51|2|615850000||7.6999998092651|1|2024-05-29|15/03/2024|2.31|2.31|649540000|649540000|12.851168632507|1|2024-03-26|15/12/2023|3.36|3.36|799510000|799510000|9.2794055938721|1|2023-11-30|15/09/2023|0.46|3.35|102800000|127050000|12.294763565063|1|2023-08-28|15/06/2023|4.51|4.51|941760000|941760000|10.733239173889|1|2023-05-30|15/03/2023|0.5|0.55|117000000|109770000|13.290908813477|1|2023-03-27|15/12/2022|2.14|2.14|882070000|882070000|15.615246772766|1|2022-11-21|15/09/2022|0.39|3.36|96200000|632630000|13.703725814819|1|2022-08-22|15/06/2022|5.28|5.28|738140000|738140000|16.808826446533|1|2022-05-11|15/03/2022|4.65|4.65|795690000|795690000|17.75|1|2022-03-14|15/12/2021|4.28|4.28|1270000000|1270000000|21.389999389648|1|2021-11-23|15/09/2021|4.2|4.2|908920000|908920000|44.819999694824|1|2021-08-17|15/06/2021|5|5|899390000|899390000|40.409999847412|1|2021-05-10|15/03/2021|6.84|6.84|1220000000|1220000000|44.049999237061|1|2021-03-15|15/12/2020|4.13|4.13|953220000|953220000|46.529998779297|1|2020-11-30|15/09/2020||4.85||859050000|33.639999389648|1|2020-08-24|15/06/2020||4.96||747440000|30.489999771118|1
2025-04-07 08:49:52|09730|50060|/equities/kb-laminates|MSCI_EEM|1888|HKD|Technology|Electronic Equipment \u0026 Parts|Hong Kong|KYG5257K1076|9900||22.34B|22340000000|7.27|10191801|46.74|-10.1|7.15-8.04|9.61|3120000000|0.54|16.93|18.54B|18540000000|0.43|0.62|7.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|11.74|2|14|9.49|17|2|16|0.0096|0.0291|-0.0391|0.2368|0.0516|19.9321|1.4988|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1|2022-03-18|15/12/2021|1.1||14880000000||12.340000152588|1|2021-08-30|15/06/2021|1.08||13920000000||14.619999885559|1|2021-03-22|15/12/2020|0.67||10490000000||17.319999694824|1|2020-08-28|15/06/2020|0.24||6810000000||8.1300001144409|1|2020-03-23|15/12/2019|0.43||10750000000||6.4000000953674|1|2019-08-09|15/06/2019|0.35||7630000000||5.8800001144409|1|2019-03-20|15/12/2018|0.48|0.63|11040000000|9979000000|9.3599996566772|1|2018-08-24|15/06/2018|0.58||9600000000||8.0500001907349|1|2018-04-22|15/12/2017|0.57|0.56|9210000000|9985000000|10.340000152588|1|2017-09-10|15/06/2017|0.65|0.55|9040000000|10189000000|13.939999580383|1|2017-04-23|15/12/2016|1.17|1.02|8010000000|9078000000|9.1709995269775|1|2016-09-05|15/06/2016|0.28|0.27|7520000000|7801000000|6.5199999809265|1|2016-04-18|15/12/2015|0.21||6210000000||3.8099999427795|1|2014-08-11|15/06/2014||0.20|6430000000|6409000000|3.329999923706|1|2014-03-21|15/12/2013|||6490000000||2.7599999904633|1|||
2025-04-07 08:49:57|09731|50062|/equities/china-lesso|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|2|15|-0.012|0.0498|0.0036|0.0423|0.1558|13.845|0|2025-05-28|15/03/2025|||||3.8399999141693|1|2025-03-28|15/12/2024|||||3.5199999809265|1|2024-11-27|15/09/2024|||||3.4500000476837|1|2024-08-29|15/06/2024|||||2.7699999809265|1|2024-05-29|15/03/2024|||||3.8900001049042|1|2024-03-28|15/12/2023|||||3.6300001144409|1|2023-11-29|15/09/2023|||||4.3800001144409|1|2023-08-28|15/06/2023|||||3.9700000286102|1|2023-05-31|15/03/2023|||||5.3299999237061|1|2023-03-20|15/12/2022||0.49|||7.6599998474121|1|2022-11-30|15/09/2022||0.41|||9.2299995422363|1|2022-08-29|15/06/2022||0.41|||9.8999996185303|1|2022-06-01|15/03/2022||0.33|||10.079999923706|1|2022-03-28|15/12/2021|0.42|0.42|||9.9899997711182|1|2021-12-01|15/09/2021|0.35|0.35|||11.380000114441|1|2021-08-27|15/06/2021|0.35|0.35|||15.220000267029|1|2021-06-02|15/03/2021|0.28|0.28|||20.35000038147|1|2021-03-29|15/12/2020|0.41|||17326000000|15.720000267029|1|2018-04-23|15/12/2017|0.43|0.37|11380000000|11300000000|5.8800001144409|1|2017-09-25|15/06/2017|0.31|0.25|8980000000|8778000000|5.6399998664856|1
2025-04-07 08:50:04|09732|100076|/equities/future-land|MSCI_EEM|1030|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG7956A1094|20243||12.08B|12080000000|1.71|25859387|96.04|-3.48|1.7-1.89|1.94|7065741521|2.02|23.38|89.23B|89230000000|0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1.86|9|2.8|1.07|6|1|0|0|0|0|0|0|0|0|2023-03-30|15/12/2022||0.21||84808000000|||2018-03-27|15/12/2017|0.61||29390000000||||2017-09-25|15/06/2017|0.06||11430000000||||2017-04-10|15/12/2016|0.16||18930000000||||2016-09-14|15/06/2016|0.09||9300000000||||2016-03-29|15/12/2015|0.12||15030000000|||||||||||||||||
2025-04-07 08:50:14|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|GCARSOA1|MXN|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Mexico|MXP461181085|90533|Grupo Carso, S.A.B. De C.V.|277.47B|277470000000|123.03|393108|-16.22|-153.75|121.19-130|129.69|2255311587|0.78|18.42|202.98B|202980000000|6.64|1.5|1.22|2025-04-28 00:00:00|2025-04-28|buy|buy|strong_buy|strong_buy|buy|sell|strong_buy|buy|neutral|98.5|2|110|87|44|4|42|0.0008|0.3185|-0.005|-1.8007|0.052|0.3758|1.4873|2025-04-28|15/03/2025|||||123.0299987793|1|2025-01-27|15/12/2024|1.9|2.06|59080000000|58830000000|121.30999755859|1|2024-10-21|15/09/2024|||48080000000|48600000000|121.66999816895|1|2024-07-22|15/06/2024|||48290000000|48290000000|128.91000366211|1|2024-05-02|15/03/2024|||46070000000|46070000000|134.72999572754|1|2024-02-01|15/12/2023|1.55|1.55|55430000000|55430000000|161.36000061035|1|2023-10-25|15/09/2023||1.65||51900000000|120.59999847412|1|2023-07-25|15/06/2023|1.54|1.54|48280000000|48280000000|129.83999633789|1|2023-04-27|15/03/2023|1.72||49020000000|47060000000|99.48999786377|1|2023-02-02|15/12/2022|4.2|4.2|55320000000|55320000000|95.480003356934|1|2022-10-25|15/09/2022|1.52|1.52|46660000000|46660000000|75|1|2022-07-28|15/06/2022|1.22|1.22|34140000000|34140000000|77.959999084473|1|2022-04-25|15/03/2022|1.38|1.38|32690000000|32690000000|70.339996337891|1|2022-01-31|15/12/2021|1.49|1.49|36870000000|37790000000|56.880001068115|1|2021-10-25|15/09/2021|1.14|0.96|29710000000|28600000000|71.190002441406|1|2021-07-26|15/06/2021|0.86|0.43|29730000000|29730000000|62.990001678467|1|2021-04-29|15/03/2021|0.62|0.62|25640000000|25640000000|59.790000915527|1|2021-02-15|15/12/2020|0.72|0.72|30710000000|30710000000|52.450000762939|1|2020-10-21|15/09/2020|1.2|0.29|24740000000|24420000000|42.419998168945|1|2020-07-22|15/06/2020|-0.02|-0.31|14780000000|17410000000|44.259998321533|1
2025-04-07 08:50:23|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|6185|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100003F01|1494|Cansino Biologics Inc.|11.87B|11870000000|25.95|1426694|108.75|-42.2|25.65-30.8|35.05|247043801|0.64|-22.73|846.34M|846340000|-1.53|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|35.91|6|43.93|23.14|19|4|17|-0.0061|0.0632|0.0117|-7.5841|2.2463|-56.4159|90.3341|2025-04-24|15/03/2025|||||25.950000762939|1|2025-03-25|15/12/2024|-0.6323|-0.19|279000000|362390000|34.349998474121|1|2024-10-29|15/09/2024|0.01|-0.3457|263650000|216120000|26.64999961853|1|2024-08-29|15/06/2024|-0.2227|-0.37|189000000|180030000|16.819999694824|1|2024-04-29|15/03/2024|-0.69|-0.69|114280000|114280000|18.819999694824|1|2024-03-27|15/12/2023|-1.44|-1.44|175280000|175280000|15.460000038147|1|2023-10-30|15/09/2023|-0.58|-0.58|149720000|149720000|24|1|2023-08-30|15/06/2023|-0.2134|-0.21|-79470000|-79470000|24.75|1|2023-04-28|15/03/2023|-0.57|-0.57|100550000|100550000|37.150001525879|1|2023-03-27|15/12/2022|-0.7435|-0.74|130620000|130620000|47.099998474121|1|2022-10-28|15/09/2022|0.5617|0.56|205870000|205870000|68.599998474121|1|2022-08-26|15/06/2022|-0.6565|-0.66|130440000|130440000|60.5|1|2022-04-28|15/03/2022|0.49|0.49|499360000|499360000|81.300003051758|1|2022-03-25|15/12/2021|3.12|3.12|1210000000|1210000000|154.69999694824|1|2021-10-28|15/09/2021|1.6|1.6|1020000000|1020000000|213.39999389648|1|2021-08-27|15/06/2021|3.44|3.44|1590000000|1590000000|290|1|2021-04-29|15/03/2021|-0.06|-0.06|466760000|466760000|373|1|2021-03-26|15/12/2020|-0.8921||12870000||265.20001220703|1|2020-10-27|15/09/2020|-0.3694|-0.32|1900000|1640000|170.5|1|
2025-04-07 08:50:27|09735|49976|/equities/huabao-intl|MSCI_EEM|0336|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|BMG4639H1227|4065|Huabao International Holdings Ltd|7.07B|7070000000|2.18|7661558|22.53|-3.28|2.17-2.46|2.6|3229926876|0.65|-17.24|3.37B|3370000000|-0.12|0.09|3.27|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||18|2|0|0|0|0|0|0|0|0|2022-06-01|15/03/2022|||||||2022-04-01|15/12/2021|||||||2021-12-01|15/09/2021|||||||2021-08-20|15/06/2021|||||||2021-06-02|15/03/2021|||||||2021-03-19|15/12/2020|||||||2020-12-02|15/09/2020|||||||2020-08-21|15/06/2020|||||||2020-06-03|15/03/2020|||||||2020-03-27|15/12/2019|||||||2019-11-27|15/09/2019|||||||2019-08-25|15/06/2019|0.1697||2270000000||||2018-07-05|15/03/2018|0.26||2210000000||||2017-11-29|15/09/2017|0.15||1640000000||||2017-06-29|15/03/2017|0.19||1900000000||||2016-11-04|15/09/2016|0.15||1580000000||||2016-05-04|15/03/2016|0.38||3200000000||||2014-06-16|15/03/2014|||2300000000|||||
2025-04-07 08:50:34|09736|103642|/equities/asmedia|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.012|-0.0231|0.014|-0.3845|0.0555|25.4839|0|2025-08-08|15/06/2025||16.52||2520000000|1800|1|2025-05-08|15/03/2025||14.72||2310000000|1800|1|2025-02-26|15/12/2024|12.54|11.9|1900000000|1910000000|2055|1|2024-11-11|15/09/2024|13.06|14.15|2130000000|2180000000|1785|1|2024-08-12|15/06/2024|13.33|13.29|2110000000|2100000000|1485|1|2024-05-16|15/03/2024|12.73|12.42|1950000000|1940000000|1925|1|2024-03-01|15/12/2023|9.75|9.74|1710000000|1710000000|2355|1|2023-11-29|15/09/2023|9.72|9.72|1730000000|1730000000|1490|1|2023-08-21|15/06/2023|7.05|7.05|1560000000|1560000000|900|1|2023-05-11|15/03/2023|5.62|5.62|1400000000|1400000000|1080|1|2023-03-01|15/12/2022|4.55|4.55|1010000000|1010000000|991|1|2022-11-30|15/09/2022|10.75|10.75|1340000000|1340000000|739|1|2022-08-31|15/06/2022|10.26|10.26|1440000000|1440000000|918|1|2022-05-03|15/03/2022|12.27|12.27|1460000000|1460000000|1425|1|2022-03-25|15/12/2021|10.27|10.18|1170000000|1170000000|1880|1|2021-11-15|15/09/2021|14.53|13.45|1790000000|1810000000|1660|1|2021-08-16|15/06/2021|11.03|10.83|1470000000|1470000000|1900|1|2021-05-06|15/03/2021|10.32|10.33|1580000000|1580000000|1015|1|2021-03-03|15/12/2020|10.61|11.33|2000000000|2000000000|1685|1|2020-12-02|15/09/2020|12.72|12.36|2090000000|2090000000|1645|1
2025-04-07 08:50:41|09737|49986|/equities/shimao-propert|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|14|0.0322|0.1977|0.0225|0.1173|0.1061|7.292|0|2025-05-05|15/03/2025|||||0.72000002861023|1|2025-03-28|15/12/2024|||||0.9200000166893|1|2024-10-31|15/09/2024|||||1.289999961853|1|2024-08-29|15/06/2024|||||0.5799999833107|1|2024-04-29|15/03/2024|||||0.35499998927116|1|2024-03-28|15/12/2023|||||0.46999999880791|1|2023-11-29|15/09/2023|||||0.6700000166893|1|2023-08-31|15/06/2023|||||0.62999999523163|1|2023-07-28|15/12/2022||1.82||93478000000|4.4200000762939|1|2023-04-28|15/03/2023|||||4.4200000762939|1|2022-11-30|15/09/2022|||||4.4200000762939|1|2022-08-30|15/06/2022||1.31||62318000000|4.4200000762939|1|2022-04-29|15/03/2022|||||4.4200000762939|1|2022-04-20|15/12/2021||1.95||72608000000|4.4200000762939|1|2021-12-01|15/09/2021|||||9|1|2021-08-30|15/06/2021||2.15||68575000000|15.539999961853|1|2021-04-23|15/03/2021|||||23.200000762939|1|2021-03-30|15/12/2020||1.98||81253000000|26.39999961853|1|2020-08-25|15/06/2020||1.94||58970000000|34.251724243164|1|2020-03-30|15/12/2019||1.97||66234000000|25.825899124146|1
2025-04-07 08:50:50|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|BJC_n|THB|Consumer Cyclicals|Diversified Retail|Thailand|TH0002010R14|4792|Berli Jucker PCL DRC|83.92B|83920000000|22.6|2267076|-7.76|-26.25|22.4-23.2|23.3|4007796699|0.15|20.99|160.07B|160070000000|1|0.71|3.14|0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|27.5|16|32|21|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:50:57|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|3319|HKD|Real Estate|Real Estate Operations|Hong Kong|CNE100002RY5|86873||3.31B|3310000000|2.35|6117611|-7.99|-4.64|2.31-2.49|2.66|1420000800|1.05|-0.97|13.87B|13870000000|-2.3|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.57|8|3.36|1.74|4|2|3|-0.6714|0|0|0.8699|0.3571|65.46|12.23|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000||||2017-02-03|15/12/2016|0.04||372900000||||2016-11-04|15/09/2016|0.12||871800000|||||||||||||||||||
2025-04-07 08:51:07|09740|8576|/equities/cosco-pacific|MSCI_EEM|1199|HKD|Industrials|Transport Infrastructure|Hong Kong|BMG2442N1048|3284||14.52B|14520000000|3.85|6930326|-6.2|-6.04|3.82-4.09|4.53|3761381850|1.1|5.56|1.5B|1500000000|0.09|0.26|6.01|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.72|5|0.76|0.64|47|4|41|-0.0039|-0.0527|-0.1713|0.6167|0.0909|50.4763|27.9395|2025-04-25|15/03/2025|||||3.8499999046326|1|2025-03-21|15/12/2024||0.05|394200000||4.8899998664856|1|2024-10-30|15/09/2024|0.0223||398960000||4.6199998855591|1|2024-08-29|15/06/2024||0.05|377100000|377100000|4.8699998855591|1|2024-04-26|15/03/2024|0.0176|0.02|332720000|332720000|4.7399997711182|1|2024-03-28|15/12/2023||0.05|406600000|406600000|4.1199998855591|1|2023-10-26|15/09/2023|0.0238|0.02|358900000|358900000|4.5|1|2023-08-29|15/06/2023||0.04|360800000|360800000|4.539999961853|1|2023-04-26|15/03/2023|0.0182|0.02|328030000|328030000|4.8200001716614|1|2023-03-29|15/12/2022||0.06||799180000|5.5500001907349|1|2022-10-27|15/09/2022|0.0253|0.03|349350000|349350000|4.0300002098083|1|2022-08-30|15/06/2022|0.03|0.03|374970000|374970000|5.1599998474121|1|2022-04-29|15/03/2022|0.0226|0.02|329650000|329650000|5.5799999237061|1|2022-03-29|15/12/2021||0.06|||6.1999998092651|1|2021-10-29|15/09/2021|0.026|0.03|295770000|295770000|6.4099998474121|1|2021-08-26|15/06/2021|0.03|0.03|299540000|299540000|6.0799999237061|1|2021-04-27|15/03/2021|0.022|0.02|265330000|265330000|6.3899998664856|1|2021-03-30|15/12/2020|0.03|0.03|277930000|277930000|5.8800001144409|1|2020-10-27|15/09/2020||0.03||270030000|4.8000001907349|1|2020-08-27|15/06/2020||0.02||232130000|4.4000000953674|1
2025-04-07 08:51:15|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0038|1.3869|-0.0047|-0.0614|-0.0062|8.2938|0|2025-04-30|15/03/2025|||||11.229999542236|1|2025-02-09|15/12/2024|||5940000000|5880000000|12.859999656677|1|2024-10-29|15/09/2024|||5860000000|5690000000|11.35000038147|1|2024-07-29|15/06/2024|||5930000000|5890000000|10.60000038147|1|2024-04-29|15/03/2024|||5860000000|5860000000|10.10000038147|1|2024-02-12|15/12/2023|||5920000000|5920000000|10.439999580383|1|2023-10-29|15/09/2023|0.27|0.27|5830000000|5830000000|8.9230003356934|1|2023-07-30|15/06/2023|||5770000000|5770000000|11.409999847412|1|2023-05-03|15/03/2023|||5640000000|5640000000|10.050000190735|1|2023-02-14|15/12/2022|0.1||5850000000|5850000000|9.170000076294|1|2022-10-27|15/09/2022|0.18|0.18|5770000000|5770000000|9.2489995956421|1|2022-07-26|15/06/2022|0.25|0.25|5540000000|5540000000|9|1|2022-04-27|15/03/2022|0.21|0.21|5540000000|5540000000|7.1199998855591|1|2022-02-15|15/12/2021|0.25||7780000000|7780000000|7.3800001144409|1|2021-10-26|15/09/2021|0.06||7610000000|7610000000|7.210000038147|1|2021-07-27|15/06/2021|-0.36|-0.36|7310000000|7310000000|7.25|1|2021-04-28|15/03/2021|0.06||7200000000|7200000000|7.1189999580383|1|2021-02-14|15/12/2020|-0.11||7450000000|7450000000|8.5340003967285|1|2020-10-28|15/09/2020|0.2||7300000000|7300000000|6.6950001716614|1|2020-07-29|15/06/2020|0.13|0.13|6820000000|6820000000|6.4889998435974|1
2025-04-07 08:51:22|09742|943487|/equities/china-cinda|MSCI_EEM|1359|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE100001QS1|13815||33.20B|33200000000.000004|0.88|142889480|68.75|-2.1|0.86-1.01|1.09|38164535147|0.45|20.93|23.11B|23110000000|0.04|0.05|4.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.868|4|1.35|0.611|15|2|4|-0.0316|0|0|0.0642|0.1119|6.61|1.1925|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1|2022-03-29|15/12/2021|||||1.460000038147|1|2021-08-27|15/06/2021|||||1.4199999570847|1|2021-03-26|15/12/2020|||||1.5800000429153|1|2020-08-27|15/06/2020|||||1.5499999523163|1|2020-03-31|15/12/2019|||||1.4700000286102|1|2019-08-28|15/06/2019|||||1.5199999809265|1|2019-03-28|15/12/2018|||||2.1300001144409|1|2018-08-29|15/06/2018|||||2.1400001049042|1|2018-03-27|15/12/2017|0.21||55110000000||2.8900001049042|1|2017-08-29|15/06/2017|0.23||51770000000||3.3099999427795|1|2017-03-30|15/12/2016|0.21||38350000000||3.0299999713898|1|2016-08-30|15/06/2016|0.22||42250000000||2.6600000858307|1|2016-03-29|15/12/2015|0.17||37540000000||2.6500000953674|1|||||
2025-04-07 08:51:32|09743|17499|/equities/21vianet-group|MSCI_EEM|VNET|USD|Technology|Software \u0026 IT Services|United States|US90138A1034|3038||1.71B|1710000000|6.39|10023063|263.07|-16.13|6.12-6.95|7.33|266966183|0.07|702.67|8.26B|8260000000|0.69|||2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|sell|strong_sell|sell|buy|strong_sell|neutral|neutral|110.617|12|166.61|29.006|47|4|45|-0.0162|-0.4511|0.1403|-0.3659|0.0349|0.9696|0.8376|2025-05-27|15/03/2025||-0.2455||2230000000|6.3899998664856|1|2025-03-12|15/12/2024|0.06|0.11|2250000000|2060000000|11.909999847412|1|2024-11-20|15/09/2024|0.3|0.08|2120000000|2020000000|3.7000000476837|1|2024-08-27|15/06/2024|0.04|0.07|1990000000|1930000000|2.079999923706|1|2024-05-29|15/03/2024|-0.12||1900000000|1900000000|1.8400000333786|1|2024-03-27|15/12/2023|-0.42|-0.6|1900000000|2050000000|1.625|1|2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000|3.3800001144409|1|2023-08-23|15/06/2023|0.26|-0.08|1820000000|1880000000|3.0099999904633|1|2023-05-24|15/03/2023|0.42|-0.38|1810000000|2040000000|2.7599999904633|1|2023-03-21|15/12/2022|-0.42|-2.17|1880000000|1960000000|3.0699999332428|1|2022-11-22|15/09/2022|0.48|-0.42|1810000000|1850000000|5.25|1|2022-08-30|15/06/2022|-2.58|-2.58|1720000000|1720000000|4.9499998092651|1|2022-05-24|15/03/2022|0.6|0.6|1650000000|1650000000|5.4699997901917|1|2022-03-30|15/12/2021|-0.18|-0.18|1750000000|1750000000|7.2800002098083|1|2021-11-18|15/09/2021|-0.18|-0.18|1560000000|1560000000|16.35000038147|1|2021-08-24|15/06/2021|0.24|0.24|1500000000|1500000000|16.360000610352|1|2021-05-25|15/03/2021|-0.6|-0.6|1390000000|1390000000|20.940000534058|1|2021-03-23|15/12/2020|-7.68|-7.68|1350000000|1350000000|33|1|2020-11-24|15/09/2020|0.08|0.08|1250000000|1250000000|24.799999237061|1|2020-08-19|15/06/2020|-3.21|-3.21|1140000000|1140000000|24.079999923706|1
2025-04-07 08:51:40|09744|101612|/equities/tower-bersama|MSCI_EEM|TBIG|IDR|Technology|Telecommunications Services|Indonesia|ID1000116908|742||44.76T|44760000000000|1990|1078108|6.42|-2260|1975-1990|1980|22490010345|0.5|27.28|6.81T|6810000000000|71.1|55.2|2.77|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|neutral|2071|14|3200|1520|45|4|42|0.0046|0.2944|25.5684|0.1944|0.0196|41.0128|18.5324|2025-05-01|15/03/2025|||||1990|1|2025-03-31|15/12/2024||20.38||1737960000000|1990|1|2024-11-13|15/09/2024|18.38|17.64|1715530000000|1718060000000|1880|1|2024-07-31|15/06/2024|16.83|15.97|1710000000000|1710000000000|1960|1|2024-05-03|15/03/2024|14.9|14.9|1705000000000|1705000000000|1900|1|2024-03-28|15/12/2023|22.04|19.07|1688000000000|1688000000000|1875|1|2023-11-28|15/09/2023|19.23|19.48|1672920000000|1672920000000|2070|1|2023-08-02|15/06/2023|23.25|15.97|1662000000000|1661500000000|1875|1|2023-05-23|15/03/2023|13.23|13.23|1617930000000|1617930000000|1970|1|2023-04-11|15/12/2022|26.71|21.99|1602000000000|1602000000000|2110|1|2022-11-15|15/09/2022|17.98|17.98|1618000000000|1618000000000|2350|1|2022-09-12|15/06/2022|19.35|19.35|1662000000000|1662000000000|2900|1|2022-05-25|15/03/2022|20.88|20.88|1642000000000|1642000000000|2780|1|2022-03-21|15/12/2021|21.67|14.31|1618000000000|1617850000000|2870|1|2021-11-16|15/09/2021|20|19.86|1590000000000|1590170000000|2840|1|2021-09-03|15/06/2021|18.37|17.95|1549000000000|1510070000000|3010|1|2021-06-07|15/03/2021|12.75|15.64|1422000000000|1422060000000|2900|1|2021-04-27|15/12/2020|12.6|12.47|1390000000000|1390160000000|2600|1|2020-10-26|15/09/2020|10.27|10.27|1360000000000|1360000000000|1480|1|2020-08-19|15/06/2020|12.62|12.27|1315000000000|1315170000000|1250|1
2025-04-07 08:51:51|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|SIS|COP|Financials|Insurance|Colombia|COT13PA00086|60173|Grupo de Inversiones Suramericana SA|16.53T|16530000000000.002|42900|120763|32.41|-45500|42300-44000|36020|395128602|0.29|2.86|32.87T|32869999999999.996|15358.41|1500|3.5|2025-05-19 00:00:00|2025-05-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|34200|2|42500|25900|42|4|30|0.0048|0|1.5584|-0.3049|-1.1455|10.603|0.4247|2025-05-19|15/03/2025|||||42900|1|2025-03-03|15/12/2024|||||42500|1|2024-11-29|15/09/2024|||||35780|1|2024-08-13|15/06/2024|||||30600|1|2024-05-14|15/03/2024|||||40500|1|2024-02-26|15/12/2023|||||31000|1|2023-11-14|15/09/2023|||||32960|1|2023-08-15|15/06/2023|||||37390|1|2023-05-15|15/03/2023|||||43000|1|2023-03-01|15/12/2022|1466.83||7540000000000||36600|1|2022-11-15|15/09/2022|809.27||6767700000000||41250|1|2022-08-16|15/06/2022|1196.25||6216100000000||39400|1|2022-05-16|15/03/2022|919.76||6304000000000||40000|1|2022-02-28|15/12/2021|810.83||5454100000000|6411520000000|35500|1|2021-11-16|15/09/2021|867.82||5620000000000|6262080000000|21550|1|2021-08-17|15/06/2021|911.29||5234200000000|5357460000000|18000|1|2021-05-18|15/03/2021|405.05||4974700000000|5142790000000|19780|1|2021-03-01|15/12/2020|-167.24||8208600000000|4824193000000|23670|1|2020-11-13|15/09/2020|273.54||4409720000000|4409720000000|21500|1|2020-08-14|15/06/2020|547.06||5380580000000|4601660000000|20100|1
2025-04-07 08:51:56|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0095|-0.4623|-0.041|-0.1787|0.0144|1.6267|0|2025-05-20|15/03/2025|||||89.5|1|2025-02-28|15/12/2024|-0.2|-1.55|9590000000||97.25|1|2024-11-13|15/09/2024|4.68|10.54|10930000000|11510000000|114|1|2024-08-14|15/06/2024|2.65|8.74|9940000000|14170000000|96|1|2024-05-15|15/03/2024|3.18|3.18|9310000000|9310000000|112|1|2024-02-28|15/12/2023|-27.05|-27.04|10680000000|10830000000|129|1|2023-11-14|15/09/2023|4.51|4.51|12050000000|12420000000|128.5|1|2023-08-15|15/06/2023|2.8|2.79|13660000000|13660000000|136|1|2023-05-15|15/03/2023|4.01|4.01|13240000000|13240000000|152|1|2023-02-28|15/12/2022|-0.5|-0.5|16950000000|17500000000|167.5|1|2022-11-14|15/09/2022|-0.75|0.68|16810000000|16810000000|173.5|1|2022-08-11|15/06/2022|-1.48|-1.48|13890000000|14330000000|189|1|2022-05-11|15/03/2022|7.82|7.98|11990000000|12480000000|162.5|1|2022-02-28|15/12/2021|1.78|6.18|11350000000|12190000000|179|1|2021-11-11|15/09/2021|2.04|2.03|8740000000|9220000000|176|1|2021-08-11|15/06/2021|2.87|2.87|8710000000|9220000000|176|1|2021-05-11|15/03/2021|1.11|3.92|7110000000||175.5|1|2021-02-22|15/12/2020|3.43|3.43|7440000000|9110000000|177|1|2020-11-11|15/09/2020|4.31|4.31|9080000000|9830000000|191.5|1|2020-08-14|15/06/2020|9.64|7.6|9090000000||237|1
2025-04-07 08:52:05|09747|19564|/equities/sise-cam|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|44|0.0005|-0.2417|-0.0028|0.3862|0.1122|7.2569|0|2025-04-25|15/03/2025|||||35.080001831055|1|2025-02-27|15/12/2024|||42770000000||36|1|2024-11-08|15/09/2024|||48400000000|48400000000|40.060001373291|1|2024-08-29|15/06/2024|||43880000000|43880000000|43.279998779297|1|2024-05-31|15/03/2024|||40600000000|39990000000|52.481800079346|1|2024-03-04|15/12/2023|||39120000000|39120000000|49.670276641846|1|2023-10-27|15/09/2023||1.41|36410000000|36410000000|48.437149047852|1|2023-08-04|15/06/2023||1.38|30070000000|30070000000|51.939224243164|1|2023-05-04|15/03/2023|0.77|0.77|28370000000|28370000000|36.256072998047|1|2023-03-06|15/12/2022|1.77|1.3|29070000000|29070000000|45.572406768799|1|2022-11-10|15/09/2022|1.57|1.57|26050000000|26050000000|33.247673034668|1|2022-08-22|15/06/2022|1.76|1.76|23260000000|23260000000|24.96001625061|1|2022-05-11|15/03/2022|1.17|1.17|16970000000|16970000000|19.332010269165|1|2022-03-07|15/12/2021|1.51|1.51|11050000000|11040000000|11.63393497467|1|2021-11-11|15/09/2021|0.44|0.44|8240000000|8210000000|9.2319030761719|1|2021-08-23|15/06/2021|0.46|0.38|7090000000|7140000000|8.3926401138306|1|2021-05-12|15/03/2021|0.44|0.44|5690000000|5700000000|7.2372779846191|1|2021-03-09|15/12/2020|0.24|0.24|6710000000|6450000000|7.1710000038147|1|2020-11-12|15/09/2020|0.38||5800000000|5740000000|6.4629998207092|1|2020-08-17|15/06/2020|0.04||4220000000|4010000000|5.6500000953674|1
2025-04-07 08:52:10|09748|50023|/equities/greentown-chin|MSCI_EEM|3900|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG4100M1050|8765||24.20B|24200000000|9.57|17822050|96.8|-13.78|9.42-10.34|10.92|2534269690|0.71|14.29|158.55B|158550000000|0.63|0.3|2.71|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|12.01|13|17.71|8.65|27|2|9|-0.0395|0.7908|0.0335|0.9896|0.3625|10.23|0.6644|2025-05-28|15/03/2025|||||9.5699996948242|1|2025-03-28|15/12/2024||1.52||85277000000|10.739999771118|1|2024-11-27|15/09/2024|||||9.0500001907349|1|2024-08-23|15/06/2024||1.01||56851000000|5.710000038147|1|2024-05-29|15/03/2024|||||8.039999961853|1|2024-03-22|15/12/2023||1.01||83391000000|6.539999961853|1|2023-11-29|15/09/2023|||||8.5500001907349|1|2023-08-25|15/06/2023||0.99||56013000000|7.3299999237061|1|2023-05-31|15/03/2023|||||7.5799999237061|1|2023-03-27|15/12/2022||0.99||71680000000|10.159999847412|1|2022-11-30|15/09/2022|||||13.060000419617|1|2022-08-25|15/06/2022||0.69||52272000000|15.060000419617|1|2022-06-01|15/03/2022|||||13.60000038147|1|2022-03-22|15/12/2021|1.89|0.58||51391000000|11.680000305176|1|2021-12-01|15/09/2021|||||11.560000419617|1|2021-08-24|15/06/2021|0.71|0.71|36130000000|36130000000|10.319999694824|1|2021-06-02|15/03/2021|||||8.7700004577637|1|2021-03-22|15/12/2020||0.36||42627000000|11.779999732971|1|2018-04-26|15/12/2017|0.3|0.73|31500000000|22594000000|10.659999847412|1|2017-08-24|15/06/2017|0.96|0.30|10450000000|9998000000|10.159999847412|1
2025-04-07 08:52:21|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|34|0.0063|-9.0082|-0.0557|-0.7408|0.2516|-6.6529|0|2025-04-25|15/03/2025|||||4.210000038147|1|2025-03-27|15/12/2024|-0.1008|0.0377|38550000000|38590000000|5.3899998664856|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|4.0999999046326|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|3.2799999713898|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|4.0100002288818|1|2024-03-28|15/12/2023|-0.12|-0.12|35520000000|35520000000|3.7400000095367|1|2023-10-26|15/09/2023|0.28|0.28|45860000000|45860000000|5.0500001907349|1|2023-08-30|15/06/2023|-0.03|0.07|34440000000|34490000000|5.8299999237061|1|2023-04-26|15/03/2023|-0.19|-0.19|25070000000|25070000000|6.8800001144409|1|2023-03-30|15/12/2022|-0.7657|-0.77|10770000000|10790000000|6.9499998092651|1|2022-10-28|15/09/2022|-0.63|-0.63|18140000000|18140000000|5.8699998855591|1|2022-08-30|15/06/2022|-0.7635|-0.76|11020000000|11020000000|6.3800001144409|1|2022-04-28|15/03/2022|-0.65|-0.65|12920000000|12920000000|5.3099999427795|1|2022-03-30|15/12/2021|-0.46|-0.46|17070000000|17050000000|5.4299998283386|1|2021-10-29|15/09/2021|-0.26|0.0015|19790000000|24090000000|5.4200000762939|1|2021-08-27|15/06/2021|-0.04|-0.04|23080000000|23080000000|5.1199998855591|1|2021-04-29|15/03/2021|-0.45|-0.24|14580000000|15530000000|6.3000001907349|1|2021-03-30|15/12/2020|-0.305||21050000000|39474000000|6.8200001716614|1|2020-10-30|15/09/2020|||||5.0500001907349|1|2020-08-28|15/06/2020||-0.71||29787000000|5.4000000953674|1
2025-04-07 08:52:31|09750|19410|/equities/ford-otosan|MSCI_EEM|FROTO|TRY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Türkiye|TRAOTOSN91H6|25718|Ford Otomotiv Sanayi AS|357.93B|357930000000|1022|1366669|-10.86|-1249|1012-1030|1048|350909998|0.99|9.25|595B|595000000000|110.75|31.35|2.99|2025-04-24 00:00:00|2025-04-24|buy|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|1484.91|11|2240|1065|47|4|45|0.0138|0.0235|0.0052|0.2226|0.1689|9.5683|0.6058|2025-04-24|15/03/2025|||||1022|1|2025-02-17|15/12/2024|||222300000000||916|1|2024-11-06|15/09/2024|||141730000000|139720000000|976|1|2024-08-07|15/06/2024|||106780000000|106930000000|904.5|1|2024-05-22|15/03/2024|||124190000000|124190000000|1215|1|2024-03-05|15/12/2023||19.96|105100000000|105100000000|948.0830078125|1|2023-10-26|15/09/2023|37.09|37.09|86110000000|86110000000|790.04699707031|1|2023-07-28|15/06/2023|19.17|19.17|73550000000|73550000000|898.09802246094|1|2023-04-27|15/03/2023|17.7|17.7|66300000000|66300000000|519.87298583984|1|2023-02-09|15/12/2022||14.04|60940000000|60940000000|446.00799560547|1|2022-10-31|15/09/2022|10.88|10.88|50130000000|50130000000|320.28298950195|1|2022-07-28|15/06/2022|10.56|10.56|32850000000|32850000000|252.44000244141|1|2022-04-27|15/03/2022|7.98|7.98|27880000000|27880000000|288.98999023438|1|2022-02-15|15/12/2021|11.66|11.66|25440000000|25300000000|223.92999267578|1|2021-11-01|15/09/2021|5.39|5.39|18870000000|18870000000|168.72999572754|1|2021-08-05|15/06/2021|2.85|2.85|10530000000|10530000000|158.36999511719|1|2021-05-04|15/03/2021|5.18|5.18|16250000000|16250000000|158.10000610352|1|2021-02-18|15/12/2020|5.49|5.49|20960000000|20930000000|146.82000732422|1|2020-11-03|15/09/2020|3.87|3.87|13400000000|13400000000|98.699996948242|1|2020-07-30|15/06/2020|0.80||5730000000|5730000000|72.75|1
2025-04-07 08:52:33|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||5|2|4|-0.0282|0|0|0.0833|0.1634|31.3375|0|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1|2017-04-24|15/12/2016|0.06||2070000000||2.920000076294|1|2016-09-23|15/06/2016|0.06||1650000000||3.0899999141693|1|2016-06-28|15/12/2015|0.06||1650000000||||||||||||||||||
2025-04-07 08:52:38|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|1516|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG8569B1041|27051|Sunac Services Holdings Ltd|5.2B|5200000000|1.52|13888469|-3.95|-3.18|1.51-1.63|1.72|3056844000|1.92|-10.64|6.97B|6970000000|-0.15|0.14|8.41|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.75|8|2.1|1.2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:52:49|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|OPL|PLN|Technology|Telecommunications Services|Poland|PLTLKPL00017|8550|Orange Polska SA|11.02B|11020000000|8.42|1271791|5.94|-9.1|8.2-8.49|8.74|1312357479|0.36|11.99|12.73B|12730000000|0.7|0.53|6.06|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|9.12|8|10.4|6.1|47|4|45|-0.0023|0.375|0.002|-1.1524|0.0034|5.6456|0.7691|2025-04-23|15/03/2025||||3270000000|8.4399995803833|1|2025-02-12|15/12/2024|||3420000000|3390000000|8.0600004196167|1|2024-10-23|15/09/2024|||3110000000|3110000000|8.2700004577637|1|2024-07-23|15/06/2024|||3120000000|3120000000|7.8600001335144|1|2024-04-23|15/03/2024|||3080000000|3080000000|7.8899998664856|1|2024-02-14|15/12/2023|||3490000000|3490000000|8.3800001144409|1|2023-10-23|15/09/2023|||3120000000|3120000000|7.4699997901917|1|2023-07-25|15/06/2023|||3220000000|3220000000|7.2800002098083|1|2023-04-25|15/03/2023|0.21|0.09|3140000000|3110000000|7.1900000572205|1|2023-02-15|15/12/2022|0.1471|0.15|3380000000|3360000000|6.8299999237061|1|2022-10-25|15/09/2022|0.15|0.15|3120000000|3120000000|5.9499998092651|1|2022-07-27|15/06/2022|0.19|0.12|3060000000|3060000000|6.0199999809265|1|2022-04-25|15/03/2022|0.1|0.1|2930000000|2930000000|7.1500000953674|1|2022-02-16|15/12/2021|-0.05|-0.05|3170000000|3170000000|8.1899995803833|1|2021-10-25|15/09/2021|0.11|0.11|2890000000|2880000000|7.8049998283386|1|2021-07-28|15/06/2021|0.09|0.09|2950000000|2950000000|7.6300001144409|1|2021-04-21|15/03/2021|0.03|0.03|2920000000|2950000000|7.3000001907349|1|2021-02-17|15/12/2020|-0.02|-0.02|3080000000|3080000000|6.3800001144409|1|2020-10-28|15/09/2020|0.04|0.04|2790000000|2790000000|6.3800001144409|1|2020-07-28|15/06/2020|0.04|0.04|2830000000|2830000000|7.1100001335144|1
2025-04-07 08:52:56|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|4|29|0.0078|0.0379|-0.0121|0.2668|0.0949|19.7621|0|2025-04-28|15/03/2025||4.11||8620000000|113.04000091553|1|2025-04-28|15/12/2024||1.67||4960000000|113.04000091553|1|2024-10-31|15/09/2024|2.22|2.31|5260000000|5270000000|117.40000152588|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|105|1|2024-04-27|15/12/2023|1.47|1.52|4300000000|4600000000|111.41000366211|1|2024-04-27|15/03/2024|3.91|3.83|8290000000|8290000000|111.41000366211|1|2023-10-28|15/09/2023|1.95|1.97|4640000000|4630000000|121.33000183105|1|2023-08-31|15/06/2023|2.29|2.25|4730000000|4710000000|135.99000549316|1|2023-05-01|15/12/2022|0.98|0.76|3950000000|3450000000|139.10000610352|1|2023-04-29|15/03/2023|2.97|2.95|6580000000|6560000000|139.10000610352|1|2022-10-31|15/09/2022|1.33|1.33|3760000000|3770000000|97|1|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000|122|1|2022-04-30|15/12/2021|0.62|0.61|3170000000|3170000000|104.7799987793|1|2022-04-30|15/03/2022|2.08|2.08|5270000000|5270000000|104.7799987793|1|2021-10-30|15/09/2021|1.12|1.12|3100000000|3100000000|100.2799987793|1|2021-08-28|15/06/2021|1.07|0.85|2880000000|2880000000|96.279998779297|1|2021-04-30|15/03/2021|1.59|1.96|4130000000|4530000000|107.18000030518|1|2021-04-28|15/12/2020|0.63|1.13||2829000000|106|1|2020-10-30|15/09/2020|1.02|1.28||2968000000|87.730003356934|1|2020-08-29|15/06/2020|0.78|1.03||2436000000|97.550003051758|1
2025-04-07 08:53:05|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|QRES|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL7084OO006|6108||16.97B|16969999999.999998|4.62|2249819|12.94|-4.9|4.48-4.67|4.64|3650310222|0.27|35.69|6.96B|6960000000|0.13|0.05|1.04|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.88|13|6|4.4|35|4|33|0.0015|-0.4129|-0.0079|0.0694|0.0306|68.1903|3.9124|2025-05-29|15/03/2025|||||4.6199998855591|1|2025-02-27|15/12/2024|0.035||1820000000||4.710000038147|1|2024-11-29|15/09/2024|0.035||1870000000|3290000000|4.8499999046326|1|2024-08-28|15/06/2024|0.0293||1620000000|1620000000|4.4066691398621|1|2024-05-30|15/03/2024|0.0273||1680000000||4.273334980011|1|2024-02-29|15/12/2023|0.034|0.05|1710000000|1710000000|3.9000020027161|1|2023-11-29|15/09/2023|0.0333|0.05|1690000000|1680000000|3.6066679954529|1|2023-08-29|15/06/2023|0.0253|0.04|1600000000|1600000000|3.6133348941803|1|2023-05-30|15/03/2023|0.02|0.03|1470000000|1470000000|3.7066690921783|1|2023-02-28|15/12/2022|0.0267|0.04|1630000000|1630000000|3.8000020980835|1|2022-11-28|15/09/2022|0.0257|0.04|1640000000|1640000000|3.6266679763794|1|2022-08-29|15/06/2022|0.0227|0.03|1520000000|1520000000|5.0999999046326|1|2022-05-30|15/03/2022|0.0193|0.03|1370000000|1370000000|5|1|2022-02-24|15/12/2021|0.0167|0.03|1400000000|1400000000|4.9499998092651|1|2021-11-29|15/09/2021|0.0127||1250000000||4.5300002098083|1|2021-08-25|15/06/2021|0.0113||1230000000|1230000000|5.7199997901917|1|2021-05-27|15/03/2021|0.0313|0.047|1210000000|1210000000|6.0199999809265|1|2021-02-25|15/12/2020|0.0207||1110000000||6.0999999046326|1|2020-11-27|15/09/2020|0.0193||1080000000|993200000|6.289999961853|1|2020-08-26|15/06/2020|0.0138|0.03|970100000|970050000|6.4200029373169|1
2025-04-07 08:53:10|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||4|2|3|1.8669|0|0|0.0275|0.1055|27.2967|0|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1|2017-02-03|15/12/2016|0.14||443300000||1.6599999666214|1|2016-08-04|15/06/2016|0.14||418000000||1.6799999475479|1||||||||||||||||
2025-04-07 08:53:24|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|CCU|CLP|Consumer Non-Cyclicals|Beverages|Chile|CLP249051044|9638|Compania Cervecerias Unidas SA|2.62T|2620000000000|7081|1093638|26.82|-7317.5|7076.6-7270|7285.9|369502872|0.36|16.4|2.9T|2900000000000|435.57|202.56|2.86|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|6239|8|7890|4200|46|4|43|-0.0013|0.0667|0.0207|0.2618|0.0584|11.1572|1.0626|2025-07-30|15/06/2025||-2.47||579930000000|7081|1|2025-05-07|15/03/2025||155.79||810250000000|7081|1|2025-02-25|15/12/2024|200.69|110.56|968080000000|726340000000|6175|1|2024-11-06|15/09/2024|79.95|39.65|665820000000|704530000000|5183.470703125|1|2024-08-07|15/06/2024|18.73|16.19|532560000000|540480000000|4923.1225585938|1|2024-05-08|15/03/2024|141.3|141.3|746020000000|746020000000|5901.8745117188|1|2024-02-28|15/12/2023|112.93|112.92|572610000000|572610000000|5496.7387695312|1|2023-11-08|15/09/2023|25.71|25.71|686680000000|686680000000|5212.4926757812|1|2023-08-09|15/06/2023|-10.69|-10.69|574240000000|574240000000|6508.5004882812|1|2023-05-10|15/03/2023|158|160.4|732030000000|728540000000|6219.1284179688|1|2023-02-28|15/12/2022|126.8|107.99|768360000000|739690000000|6131.458984375|1|2022-11-08|15/09/2022|46.61|46.61|684110000000|684110000000|4786.537109375|1|2022-08-03|15/06/2022|-28.3|-28.3|558500000000|558500000000|4750.5620117188|1|2022-05-04|15/03/2022|174.7|174.69|700470000000|714460000000|5156.435546875|1|2022-02-23|15/12/2021|199.3|184.59|822350000000|822350000000|5937.0747070312|1|2021-11-03|15/09/2021|114.12|118.78|622730000000|622730000000|5783.3857421875|1|2021-08-04|15/06/2021|51.35|51.35|470000000000|470000000000|7052.2397460938|1|2021-05-12|15/03/2021|174.2|158.05|569640000000|574020000000|5301.9482421875|1|2021-02-22|15/12/2020|149|148.99|599630000000|599630000000|4839.9311523438|1|2020-11-04|15/09/2020|32.8|32.01|428360000000|422980000000|3301.3940429688|1
2025-04-07 08:53:31|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|ABPIFu|THB|Financials|Investment Banking \u0026 Investment Services|Thailand|TH4745010009|0||324M|324000000|0.54|1000591|0|-0.54|0.53-0.54|0.54|600000000|0.22||20.62M|20620000|-0.2|1.1401|211.13|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||23|4|22|-0.0521|0|0|-1.62|0.0263|2.0633|1217.7255|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1|2022-05-12|15/03/2022|-0.03||51690||1.3200000524521|1|2022-02-24|15/12/2021|-0.24||9180000||1.4576070308685|1|2021-11-11|15/09/2021|0.01||11390000||1.4717580080032|1|2021-08-11|15/06/2021|0.05||-68340000||1.3728250265121|1|2021-05-13|15/03/2021|-0.01||113800000||1.4060389995575|1|2021-02-24|15/12/2020|0.04||31470000||1.3603880405426|1|2020-11-11|15/09/2020|0.03||10040000||1.3512580394745|1|2020-08-13|15/06/2020|0.03||25620000||1.3503450155258|1|2020-05-15|15/03/2020|-0.02||39620000||3.4800000190735|1|2020-02-26|15/12/2019|-0.2||44170000||4.460000038147|1|2019-11-13|15/09/2019|-0.52||50800000||4.5999999046326|1|2019-08-13|15/06/2019|-0||48720000||6.4000000953674|1|2019-05-14|15/03/2019|0.37||55750000||5.8499999046326|1|2019-02-26|15/12/2018|-0.29||144400000||6.039999961853|1|2018-11-13|15/09/2018|0.1||63430000||7.6500000953674|1|2018-08-10|15/06/2018|0.07||67850000||7.4699997901917|1|2018-05-14|15/03/2018|0.27||67690000||7.4299998283386|1|2018-02-27|15/12/2017|-0.16||283100000||7.3899998664856|1
2025-04-07 08:53:41|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|BCCLF|MXN|Consumer Non-Cyclicals|Beverages|Mexico|MX01CU010003|9276|Becle SA de CV|72.11B|72110000000|20.08|3806043|-45.14|-37.27|19.83-21.27|21.45|3591176301|0.66|18.65|43.96B|43960000000|1.1|0.4|1.97|2025-04-24 00:00:00|2025-04-24|buy|sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|||||35|4|32|-0.0042|0.0429|0.0131|0.7185|0.0886|39.9206|3.7861|2025-07-23|15/06/2025||0.4289|||20.079999923706|1|2025-04-24|15/03/2025||0.3169|||20.079999923706|1|2025-02-26|15/12/2024|0.43|0.4397|12900000000|14470000000|19.520000457764|1|2024-10-23|15/09/2024|0.25|0.2489|10950000000|11050000000|29.459999084473|1|2024-07-26|15/06/2024|0.14|0.2053|11150000000|11160000000|31.819999694824|1|2024-04-24|15/03/2024|0.28|0.28|8960000000|8960000000|33.069999694824|1|2024-02-29|15/12/2023|0.55|0.55|13160000000|13160000000|39.689998626709|1|2023-10-25|15/09/2023|0.06|0.06|10540000000|10540000000|39.849998474121|1|2023-07-27|15/06/2023|0.37|0.37|11070000000|11070000000|40.020000457764|1|2023-04-28|15/03/2023|0.34|0.34|9580000000|9580000000|43|1|2023-02-20|15/12/2022|0.39|0.39|13800000000|13800000000|44.490001678467|1|2022-10-27|15/09/2022|0.48|0.48|11530000000|11530000000|40.069999694824|1|2022-07-29|15/06/2022|0.39|0.39|11330000000|11330000000|47.349998474121|1|2022-05-18|15/03/2022|0.38|0.38|9070000000|9070000000|46.340000152588|1|2022-02-19|15/12/2021|0.44|0.44|13130000000|13130000000|51.630001068115|1|2021-10-28|15/09/2021|0.37|0.312|9590000000|9340000000|44.919998168945|1|2021-07-29|15/06/2021|0.25|0.324|9530000000|8130000000|50.959999084473|1|2021-04-27|15/03/2021|0.34|0.1521|7170000000|5780000000|46.930000305176|1|2021-02-25|15/12/2020|0.26|0.3491|10730000000|11400000000|41.659999847412|1|2020-10-23|15/09/2020|0.58|0.3382|10410000000|8610000000|44.549999237061|1
2025-04-07 08:53:47|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|9668|HKD|Financials|Banking Services|Hong Kong|CNE100003YB7|13824||16.7B|16700000000|0.86|4097108|-6|-1.31|0.82-0.9|0.93|17762000000|0.93|3.5|54.88B|54880000000|0.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:53:55|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|BAM|THB|Financials|Investment Banking \u0026 Investment Services|Thailand|TH9479010000|1240||20.04B|20040000000|6.2|18368447|-37.06|-10.2|5.95-6.2|6.2|3232042300|0.76|12|2.78B|2780000000|0.5|0.35|5.65|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|7.58|5|9.3|5.5|26|4|24|-0.0905|0.0113|-0.0019|0.1998|0.0157|28.6429|5.4888|2025-05-08|15/03/2025|||||6.1999998092651|1|2025-02-24|15/12/2024|0.16||2400000000||6.4499998092651|1|2024-11-14|15/09/2024|0.06|0.07|2280000000|2310000000|7|1|2024-08-13|15/06/2024|0.14|0.13|2590000000|2550000000|6.1500000953674|1|2024-05-14|15/03/2024|0.13|0.12|2300000000|2300000000|8.9499998092651|1|2024-02-23|15/12/2023|0.14|0.13|2390000000|2390000000|8.25|1|2023-11-10|15/09/2023|0.12|0.12|2330000000|2330000000|8.25|1|2023-08-11|15/06/2023|0.13|0.12|2380000000|2380000000|10.60000038147|1|2023-05-11|15/03/2023|0.08|0.08|1990000000|1860000000|12.300000190735|1|2023-02-23|15/12/2022|0.27|0.28|2780000000|2780000000|15.699999809265|1|2022-11-10|15/09/2022|0.21|0.21|2610000000|2610000000|15.199999809265|1|2022-08-10|15/06/2022|0.26|0.27|2730000000|2730000000|17.5|1|2022-05-12|15/03/2022|0.1|0.1|2030000000|2030000000|18.200000762939|1|2022-02-25|15/12/2021|0.31|0.31|3110000000|3110000000|20.60000038147|1|2021-12-01|15/09/2021|0.179|0.18|2620000000|2620000000|19.60000038147|1|2021-08-11|15/06/2021|0.242|0.23|2850000000|2850000000|17.10000038147|1|2021-06-02|15/03/2021|0.08|0.08|2170000000|2160000000|19.10000038147|1|2021-03-03|15/12/2020|0.131|0.13|2930000000|2930000000|21.39999961853|1|2020-12-02|15/09/2020|0.09|0.09|2250000000|2550000000|21.10000038147|1|2020-09-02|15/06/2020|0.041|0.04|2120000000|2120000000|22.5|1
2025-04-07 08:54:04|09762|100135|/equities/sh-pharma|MSCI_EEM|2607|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE1000012B3|49402|Shanghai Pharmaceuticals Holding Co Ltd|69.18B|69180000000|10.12|4335891|10.61|-14.7|10.06-10.92|11.3|3708361809|0.4|14.31|274.19B|274190000000|1.23|0.53|4.69|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.93|12|17|11.1|40|4|36|0.0097|0.0759|0.1165|0.2568|0.0591|12.4731|0.2559|2025-04-25|15/03/2025||0.421||74290000000|10.119999885559|1|2025-03-27|15/12/2024|0.1323|0.26|65620000000|70730000000|11.439999580383|1|2024-10-29|15/09/2024|0.3|0.2738|70220000000|68420000000|12.579999923706|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|11.300000190735|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|11.220000267029|1|2024-03-28|15/12/2023|0.1911|0.19|62790000000|62790000000|11.539999961853|1|2023-10-27|15/09/2023|0.32|0.32|64920000000|64920000000|11.079999923706|1|2023-08-29|15/06/2023|0.305|0.31|66370000000|66370000000|13.319999694824|1|2023-04-26|15/03/2023|0.41|0.41|66230000000|66230000000|15.420000076294|1|2023-03-30|15/12/2022|0.05|0.05|57370000000|57370000000|14.939999580383|1|2022-10-27|15/09/2022|0.3|0.3|62900000000|62900000000|10.819999694824|1|2022-08-29|15/06/2022|0.86|0.81|54810000000|55330000000|10.859999656677|1|2022-04-28|15/03/2022|0.44|0.44|56900000000|56900000000|12.119999885559|1|2022-03-29|15/12/2021|0.21|0.23|54850000000|54850000000|15.199999809265|1|2021-10-29|15/09/2021|0.32|0.32|55740000000|55740000000|14.039999961853|1|2021-08-30|15/06/2021|0.51|0.51|53640000000|53640000000|15.180000305176|1|2021-04-28|15/03/2021|0.75|0.75|51600000000|51600000000|16.879999160767|1|2021-03-26|15/12/2020|0.31|0.28|51590000000|51590000000|14.5|1|2020-10-29|15/09/2020||0.41||53160000000|12.220000267029|1|2020-08-27|15/06/2020||0.59||46720000000|13.89999961853|1
2025-04-07 08:54:08|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|PANOx|SGD|Industrials|Passenger Transportation Services|Singapore|KR7028670008|1062||1.65B|1650000000|8.6|500|0|-8.6|8.5-8.6|8.5|534569512|1.1|6.64|5.16T|5160000000000|501.61|0.112|1.3|0000-00-00 00:00:00|-0001-11-30||||||||||5190|10|5900|4100|7|4|2|0.0064|0.0993|-0|0.3403|0.4185|0.01|0|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1|2021-11-11|15/09/2021|173|173|1328000000000|1328200000000|7.9000000953674|1|2021-08-12|15/06/2021|169|141|1129900000000|1129950000000|8.1499996185303|1|2021-05-13|15/03/2021|102||680000000000|679950000000|8|1|2021-02-15|15/12/2020|||||4.8899998664856|1|2020-11-03|15/09/2020|||||||||||||||||||
2025-04-07 08:54:13|09764|1159521|/equities/akeso-inc|MSCI_EEM|9926|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG0146B1032|3035||77.1B|77100000000|64.75|10632676|90.47|-89.9|63.85-75.45|88|897557176|0.58|-117.68|2.12B|2120000000|-0.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|81.93|21|96.87|60.69|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:54:23|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|MONET|CZK|Financials|Banking Services|Czech Republic|CZ0008040318|2404|Moneta Money Bank AS|64.49B|64489999999.99999|129|558710|28.6|-150|123.2-130|132.2|511000000|0.44|10.12|22.28B|22280000000|12.51|12|9.08|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|135.41|9|170|116|36|4|33|-0.0044|0.0912|0.0074|-0.0911|0.0113|9.7306|3.7421|2025-07-24|15/06/2025||2.71||3290000000|129|1|2025-04-25|15/03/2025||2.99||3450000000|129|1|2025-01-31|15/12/2024|3.08|2.58|3440000000|3220000000|138|1|2024-10-24|15/09/2024|2.77|2.77|3250000000|3220000000|115.80000305176|1|2024-07-25|15/06/2024|2.77|2.77|3110000000|3110000000|111.40000152588|1|2024-04-25|15/03/2024|2.52|2.52|3120000000|3120000000|103|1|2024-02-02|15/12/2023|2.4|2.4|3100000000|3100000000|100.19999694824|1|2023-10-26|15/09/2023|2.92|2.92|3180000000|3170000000|86|1|2023-07-27|15/06/2023|2.03|2.03|3030000000|3030000000|84.900001525879|1|2023-04-27|15/03/2023|2.38|2.38|2840000000|2840000000|85|1|2023-02-03|15/12/2022|2.08|1.39|3000000000|3000000000|81.300003051758|1|2022-11-01|15/09/2022|2.4|2.4|3020000000|3020000000|72.300003051758|1|2022-07-28|15/06/2022|3.1|3.1|3070000000|3070000000|83|1|2022-04-28|15/03/2022|2.52|2.52|3020000000|3020000000|93.5|1|2022-02-04|15/12/2021|2.13|1.9|3000000000|3000000000|94.300003051758|1|2021-10-29|15/09/2021|2.90|2.06|2780000000|2780000000|86.800003051758|1|2021-07-29|15/06/2021|1.63|1.63|2700000000|2700000000|86|1|2021-04-29|15/03/2021|1.17|1.17|2680000000|2680000000|80.949996948242|1|2021-02-05|15/12/2020|1.22|1.22|2740000000|2740000000|75|1|2020-10-30|15/09/2020|1.21|1.21|2760000000|2760000000|53.799999237061|1
2025-04-07 08:54:29|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|1060|HKD|Consumer Cyclicals|Media \u0026 Publishing|Hong Kong|BMG0171W1055|1556||13.22B|13220000000|0.45|194828481|23.6|-0.66|0.445-0.51|0.55|29714629103|0.54|42.79|5.47B|5470000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|0.57|6|0.7|0.493|5|2|4|-0.0004|0|0|0.125|0.5251|-25.875|18.1775|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1|2017-09-27|15/06/2017|-0.02||1060000000||1.25|1|2017-04-27|15/12/2016|-0.02||647300000||1.2799999713898|1|2016-09-29|15/06/2016|-0.02||257300000||1.6200000047684|1|||||||||||||||
2025-04-07 08:54:37|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|2|15|0.0067|0.0594|-0.0003|-0.0173|-0.0134|26.3133|0|2025-04-25|15/03/2025|||||6.0100002288818|1|2025-03-24|15/12/2024|||||5.8699998855591|1|2024-10-31|15/09/2024|||4600000000||5.210000038147|1|2024-08-22|15/06/2024|||||5.2600002288818|1|2024-04-30|15/03/2024|0.2325|0.23|4000000000|4000000000|5.210000038147|1|2024-03-25|15/12/2023|||||5.9699997901917|1|2023-10-31|15/09/2023|||||5.4183440208435|1|2023-08-23|15/06/2023|||||5.4275898933411|1|2023-04-28|15/03/2023|0.3352|0.31|3800000000|3800000000|6.1765418052673|1|2023-03-27|15/12/2022|||||5.7512111663818|1|2022-10-31|15/09/2022|||||4.7248702049255|1|2022-08-24|15/06/2022|||||5.6125159263611|1|2022-04-29|15/03/2022|0.2498|0.23|3640000000|3640000000|6.5799999237061|1|2022-03-24|15/12/2021|||||6.8499999046326|1|2021-10-29|15/09/2021|||||6.8200001716614|1|2021-08-19|15/06/2021|||||6.5500001907349|1|2021-04-30|15/03/2021|0.2831||3700000000|3702000000|6.6900000572205|1|2021-03-23|15/12/2020|||||6.7399997711182|1|2018-04-27|15/03/2018|0.17||2260000000||8|1|2018-03-29|15/12/2017|0.16||2420000000||8.0900001525879|1
2025-04-07 08:54:43|09768|943535|/equities/ceb-bank|MSCI_EEM|6818|HKD|Financials|Banking Services|Hong Kong|CNE100001QW3|48872|China Everbright Bank Co Ltd|222.95B|222950000000|2.85|16690003|47.03|-3.36|2.84-3.09|3.25|59085551061|0.37|5.77|234.01B|234010000000|0.62|0.3|9.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2.91|8|3.46|2.42|33|4|0|0|0.113|0.2295|0|0|0|0|2023-03-23|15/12/2022||0.18|||||2022-10-28|15/09/2022||0.21||151632000000|||2022-08-29|15/06/2022||0.19||152751000000|||2022-04-27|15/03/2022|0.24|0.20|||||2022-03-24|15/12/2021|0.25|0.09||44250000000|||2021-11-03|15/09/2021|0.19|0.18||38100000000|||2021-08-30|15/06/2021|0.2183|0.1934|46220000000|44360000000|||2021-04-28|15/03/2021|0.2041|0.2369|46540000000|46770000000|||2021-03-26|15/12/2020|0.1776|0.1907|42340000000|42600000000|||2020-10-30|15/09/2020|0.2082|0.1995|40200000000|40170000000|||2020-08-28|15/06/2020|0.1583|0.23|39370000000|38350000000|||2020-04-28|15/03/2020|0.1862|0.25|40890000000|40310000000|||2020-03-27|15/12/2019|0.1428|0.16|35630000000|37390000000|||2019-10-30|15/09/2019|0.2005|0.16|38210000000|36830000000|||2019-08-28|15/06/2019|0.22|0.21|35550000000|34280000000|||2019-04-25|15/03/2019|0.2212|0.21|39400000000|32810000000|||2019-03-28|15/12/2018|0.128|0.13|33750000000|26450000000|||2018-10-30|15/09/2018|0.1799|0.16|32710000000|29130000000|||2018-08-29|15/06/2018|0.1957|0.2|30920000000|30940000000|||2018-04-27|15/03/2018|0.2103|0.22|31390000000|31160000000||
2025-04-07 08:54:52|09769|49966|/equities/yuexiu-propert|MSCI_EEM|0123|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0000745908|15180|Yuexiu Property Co Ltd|18.07B|18070000000|4.49|14620307|24.94|-8.38|4.33-4.68|4.95|4025392913|0.37|16.1|86.4B|86400000000|0.26|0.34|6.73|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.046|18|9.28|3.949|19|2|8|0.0004|0|-0.0156|-2.1438|0.3113|9.255|0.3138|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1|2022-03-10|15/12/2021|||||7.5263690948486|1|2021-08-18|15/06/2021|||||6.8118410110474|1|2021-03-16|15/12/2020|||||8.4984006881714|1|2020-08-24|15/06/2020|||||7.5044360160828|1|2020-02-24|15/12/2019|||||8.2002105712891|1|2019-08-13|15/06/2019|||||8.1505126953125|1|2019-02-27|15/12/2018|||||1.6599999666214|1|2018-08-13|15/06/2018|||||1.4800000190735|1|2018-02-28|15/12/2017|0.09||11860000000||1.5800000429153|1|2017-08-18|15/06/2017|0.09||11940000000||1.3899999856949|1|2017-02-23|15/12/2016|0.05||15790000000||1.2799999713898|1|2016-08-19|15/06/2016|0.08||5080000000|6760000000|1.1299999952316|1|2016-02-29|15/12/2015|-0.01||15490000000|10710000000|1.1100000143051|1|2015-08-20|15/06/2015|||6620000000|8764000000|1.3799999952316|1|2015-02-27|15/12/2014|||9380000000||1.5599999427795|1|2014-08-27|15/06/2014|||6330000000||1.6000000238419|1|2014-03-21|15/12/2013|||8150000000||1.3999999761581|1|
2025-04-07 08:55:02|09770|100093|/equities/mmg|MSCI_EEM|1208|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|HK1208013172|5195||24.74B|24740000000|2.04|60357153|-29.99|-4.244|2.01-2.15|2.63|12129013702|2.11|13.26|4.48B|4480000000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.473|11|0.644|0.322|15|2|14|-0.0021|0.7222|0.0486|0.1279|0.1753|15.76|10.6971|2023-03-22|15/12/2022||0.01||1808000000|2.0516550540924|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1|2022-03-24|15/12/2021||0.02||1757000000|2.9500000476837|1|2021-08-18|15/06/2021||0.05||2295000000|3.4500000476837|1|2021-03-03|15/12/2020||0.02||1854000000|4.6999998092651|1|2020-08-19|15/06/2020||-0.05||1065000000|1.9700000286102|1|2020-03-04|15/12/2019||-0.01||1682000000|1.6299999952316|1|2019-08-21|15/06/2019||-0.02||1336000000|1.7699999809265|1|2019-03-06|15/12/2018||0.02||1887000000|3.710000038147|1|2018-08-20|15/06/2018||0.03||2379000000|3.7599999904633|1|2018-03-07|15/12/2017|0.02|0.01|2200000000|2098000000|5.5700001716614|1|2017-08-22|15/06/2017|||1940000000||3.6099998950958|1|2017-03-08|15/12/2016|-0.01||1900000000||2.9400000572205|1|2016-08-17|15/06/2016|-0.02|-0.06|586100000||1.9270000457764|1|2016-03-09|15/12/2015|-0.17|-0.06|837100000||1.7760000228882|1|||||
2025-04-07 08:55:11|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|1787|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|CNE1000036N7|17439|Shandong Gold Mining Co Ltd|119.20B|119200000000|17.08|12650942|3.7|-19.88|16.68-17.92|18.2|4473429525|0.61|43.96|82.52B|82520000000|0.57|0.24|1.3|2025-04-25 00:00:00|2025-04-25|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|21.1|8|27.51|17.89|33|4|31|-0.1637|-0.3073|-0.0011|0.4646|0.1215|41.6042|1.1204|2025-04-25|15/03/2025|||||17.079999923706|1|2025-03-27|15/12/2024|0.1819|0.182|16600000000||17.819999694824|1|2024-10-28|15/09/2024|0.1415|0.2473|23110000000||16.760000228882|1|2024-08-28|15/06/2024|0.1195|0.215|29400000000||16.200000762939|1|2024-04-26|15/03/2024|0.1404|0.17|20480000000||17.020000457764|1|2024-03-28|15/12/2023|0.1516|0.15|19440000000|19440000000|15.239999771118|1|2023-10-27|15/09/2023|0.1246|0.12|14850000000|14850000000|15.260000228882|1|2023-08-29|15/06/2023|0.1076|0.11|15450000000|15450000000|15.680000305176|1|2023-04-26|15/03/2023|0.0794|0.08|14850000000|14850000000|16.559999465942|1|2023-03-29|15/12/2022|0.137|0.14|11960000000|11960000000|15.39999961853|1|2022-10-26|15/09/2022|0.0109|0.01|10890000000|10890000000|12.079999923706|1|2022-08-25|15/06/2022||0.17|18690000000|18690000000|13.239999771118|1|2022-04-19|15/03/2022|0.0611|0.06|16480000000|16480000000|17.700000762939|1|2022-03-28|15/12/2021|0.1416|0.14|19990000000|19990000000|15.640000343323|1|2021-10-27|15/09/2021|0.0292|-0.0486|7090000000||14.460000038147|1|2021-08-26|15/06/2021|0.1585|0.1585|5500000000||12.659999847412|1|2021-04-29|15/03/2021|-0.084|0.1305|8760000000||14.380000114441|1|2021-03-30|15/12/2020|0.1187|0.2006|11850000000||15.020000457764|1|2020-10-28|15/09/2020|0.1849|0.2158|23810000000||18.959999084473|1|2020-08-27|15/06/2020|0.1931|0.19|21610000000|21540000000|20.60000038147|1
2025-04-07 08:55:16|09772|943529|/equities/logan-ppt|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||9|1|4|0.0445|0|0|0.2943|0.2537|14.87|0|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1|2022-03-31|15/12/2021|||||2.2599999904633|1|2021-08-26|15/06/2021|||||9.6599998474121|1|2018-04-10|15/12/2017|0.54||15310000000||11.390000343323|1|2017-09-15|15/06/2017|0.61||12380000000||7.8369998931885|1|2017-04-17|15/12/2016|0.58||14180000000||4.5370001792908|1|2016-09-05|15/06/2016|0.23||6360000000||3.4000000953674|1|2016-04-08|15/12/2015|0.32||9420000000||2.8499999046326|1|||||||||||
2025-04-07 08:55:22|09773|100007|/equities/shenzhenint-ne|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|25|-0.0041|0.339|0.1072|-0.0021|1.0467|5.5914|0|2025-04-24|15/03/2025|||||7.1300001144409|1|2025-03-26|15/12/2024|||||7.539999961853|1|2024-10-30|15/09/2024|0.2775||2300000000||6.6900000572205|1|2024-08-29|15/06/2024|||||5.8699998855591|1|2024-04-26|15/03/2024|0.2106||2200000000||6.0999999046326|1|2024-03-28|15/12/2023|||||5.9499998092651|1|2023-10-27|15/09/2023|0.2757|0.28|2400000000|2400000000|5.0199999809265|1|2023-08-29|15/06/2023|||||6.0199999809265|1|2023-04-27|15/03/2023|0.2062|0.21|2160000000|2160000000|7.3200001716614|1|2023-03-28|15/12/2022|0.28||8040000000||6.8800001144409|1|2022-10-28|15/09/2022|0.5538|0.55|2760000000|2760000000|5.6799998283386|1|2022-08-30|15/06/2022|0.26||7490000000||7.0199999809265|1|2022-04-28|15/03/2022|0.1994|0.18|2100000000|2100000000|8.25|1|2022-03-30|15/12/2021|1.15|0.44|11250000000|7287000000|7.5999999046326|1|2021-11-04|15/09/2021|||||8.920000076294|1|2021-08-27|15/06/2021|0.44||7290000000||10.5|1|2021-04-28|15/03/2021|0.2725||2360000000||13.079999923706|1|2021-03-26|15/12/2020|1.04||15050000000||12.460000038147|1|2020-10-28|15/09/2020|0.3108||2010000000||12.659999847412|1|2020-08-25|15/06/2020|0.79||4400000000||13.279999732971|1
2025-04-07 08:55:28|09774|100043|/equities/beijing-airpor|MSCI_EEM|0694|HKD|Industrials|Transport Infrastructure|Hong Kong|CNE100000221|1516|Beijing Capital International Airport Co Ltd|11.13B|11130000000|2.48|8732798|14.94|-3.58|2.41-2.64|2.77|4579178977|0.75|-7.77|5.49B|5490000000|-0.3|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.81|10|3.75|2.33|32|2|0|0|0.0387|-0.0105|0|0|0|0|2025-04-30|15/03/2025|||||||2025-03-27|15/12/2024|||||||2024-10-31|15/09/2024|||||||2024-08-28|15/06/2024|||||||2024-04-30|15/03/2024|||1330000000|1330000000|||2024-03-27|15/12/2023|||||||2023-10-30|15/09/2023|||||||2023-08-29|15/06/2023|||||||2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022|||||||2022-10-24|15/09/2022|||||||2022-08-30|15/06/2022|||||||2022-05-02|15/03/2022|||||||2022-03-24|15/12/2021||-0.09||3805000000|||2021-10-25|15/09/2021|||947000000|947000000|||2021-08-24|15/06/2021||-0.04||1631000000|||2021-05-03|15/03/2021|||||||2021-03-24|15/12/2020||-0.31||1691000000|||2020-08-26|15/06/2020||-0.17||1944000000|||2020-05-04|15/03/2020||||1600000000||
2025-04-07 08:55:37|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|DADA|USD|Technology|Software \u0026 IT Services|United States|US23344D1081|0|Dada Nexus Ltd|496.23M|496230000|1.91|2158743|-3.54|-2.52|1.88-1.92|1.92|259804927|1.4|-1.72|9.66B|9660000000|-7.8|||2025-05-20 00:00:00|2025-05-20|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|17.092|11|37.884|10.683|21|4|19|0.0361|0.0656|0.0031|-0.9139|0.0529|0.0479|0.4911|2025-05-20|15/03/2025||-0.6785||2460000000|1.9099999666214|1|2025-03-05|15/12/2024|-0.03|-1.03|2430000000|2440000000|1.8600000143051|1|2024-11-13|15/09/2024|-0.06|-0.5273|2430000000|2370000000|1.5549999475479|1|2024-08-21|15/06/2024|-0.14|-0.23|2350000000|2280000000|1.3200000524521|1|2024-05-15|15/03/2024|-0.18|-0.18|2450000000|2450000000|1.9299999475479|1|2024-03-25|15/12/2023|-0.15|-0.15|2750000000|2750000000|2.3099999427795|1|2023-11-14|15/09/2023|-0.16|-0.03|2870000000|2870000000|3.5599999427795|1|2023-08-16|15/06/2023|0.01|0.0532|2810000000|2810000000|5.2199997901917|1|2023-05-10|15/03/2023|-0.18|-0.18|2580000000|2580000000|5.9299998283386|1|2023-03-08|15/12/2022|-0.72|-0.72|2680000000|2680000000|9.75|1|2022-11-17|15/09/2022|-1.06|-1.06|2380000000|2380000000|5.1399998664856|1|2022-08-22|15/06/2022|-0.41|-0.41|2280000000|2280000000|6.25|1|2022-05-16|15/03/2022|-0.49|-0.49|2030000000|2030000000|6.5500001907349|1|2022-03-08|15/12/2021|-2.08|-2.08|2030000000|2030000000|6.7399997711182|1|2021-11-23|15/09/2021|-0.48|-0.57|1690000000|1690000000|21.799999237061|1|2021-09-07|15/06/2021|-0.58|-0.58|1470000000|1470000000|25.479999542236|1|2021-06-07|15/03/2021|-0.65|-0.65|1670000000|1670000000|25.409999847412|1|2021-03-08|15/12/2020|-0.46|-0.46|2020000000|2020000000|32.509998321533|1|2020-11-19|15/09/2020||-0.48||1300000000|31.889999389648|1|2020-08-24|15/06/2020||-1.26||1320000000|29.260000228882|1
2025-04-07 08:55:44|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|MER|PHP|Utilities|Electrical Utilities \u0026 IPPs|Philippines|PHY5764J1483|5815|Manila Electric Co|593.41B|593410000000|528|258609|53.95|-550|523.5-538|545|1127092509|0.19|12.95|470.36B|470360000000|40.69|24.03|4.41|2025-05-05 00:00:00|2025-05-05|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|568.85|8|620|488|42|4|39|0.0022|0.0275|-0.0366|0.0452|0.0168|16.5349|1.1431|2025-08-04|15/06/2025||8.8||116530000000|528|1|2025-05-05|15/03/2025||7.84||111960000000|528|1|2025-02-23|15/12/2024|9.64|7.75|114940000000|114940000000|487|1|2024-10-28|15/09/2024|8.98|8.98|117950000000|117950000000|486|1|2024-07-30|15/06/2024|8.17|8.17|132930000000|132930000000|385|1|2024-04-29|15/03/2024|8.51|8.51|104550000000|104550000000|368.39999389648|1|2024-02-25|15/12/2023|7.15|7.15|108680000000|108680000000|369|1|2023-11-06|15/09/2023|4.1|4.1|115280000000|115280000000|355|1|2023-07-31|15/06/2023|5.88|5.88|119180000000|116140000000|352|1|2023-04-24|15/03/2023|7.16|7.16|105640000000|105640000000|321|1|2023-02-27|15/12/2022|6.27|5.89|108070000000|108070000000|309.20001220703|1|2022-11-10|15/09/2022|5.78|5.78|115280000000|115280000000|302.79998779297|1|2022-08-01|15/06/2022|6.14|6.14||113700000000|340|1|2022-05-02|15/03/2022|4.99|4.99|83810000000|83810000000|352.39999389648|1|2022-02-28|15/12/2021|5.74|5.27||86830000000|363|1|2021-11-01|15/09/2021|4.93|4.9|82620000000|82620000000|287|1|2021-08-17|15/06/2021|5.56|5.56|84390000000|84390000000|291|1|2021-05-18|15/03/2021|4.46|4.46|64710000000|64710000000|273.79998779297|1|2021-05-14|15/12/2020|3.66|4.9|61100000000|61100000000|274.20001220703|1|2020-11-02|15/09/2020|3.91|4.41|71950000000|71950000000|300|1
2025-04-07 08:55:49|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|KC|USD|Technology|Software \u0026 IT Services|United States|US49639K1016|12335|Kingsoft Cloud Holdings Ltd|3.07B|3070000000|13.34|3848911|333.12|-22.26|12.34-13.61|14.88|230400953|2.23|-14.81|7.79B|7790000000|-8.06|||2025-06-04 00:00:00|2025-06-04|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|122.397|10|187.99|29.739|22|4|20|-0.0088|-0.4135|-0.0122|3.1296|0.0386|-48.1537|0.4565|2025-06-04|15/03/2025||-0.623||2030000000|13.340000152588|1|2025-03-19|15/12/2024|-0.05|-0.73|2230000000|2090000000|18.090000152588|1|2024-11-19|15/09/2024|-0.29|-1.07|1890000000|1880000000|4.3400001525879|1|2024-08-20|15/06/2024|-0.14|-1.07|1830000000|1830000000|2.5299999713898|1|2024-05-22|15/03/2024|-0.1|-1.03|1780000000|1750000000|3.1900000572205|1|2024-03-20|15/12/2023|-1.2|-1.2|1720000000|1720000000|3.2200000286102|1|2023-11-21|15/09/2023|-0.22|-0.22|1630000000|1790000000|5.5100002288818|1|2023-08-22|15/06/2023|-0.14|-1.39|1840000000|1950000000|5.1599998474121|1|2023-05-23|15/03/2023|-0.17|-1.67|1860000000|1960000000|4.75|1|2023-03-29|15/12/2022|-0.14|-1.97|2130000000|2080000000|6.0999999046326|1|2022-11-23|15/09/2022|-0.22|-1.77|1970000000|2250000000|2.7300000190735|1|2022-09-06|15/06/2022|-0.22|-0.22|1910000000|1910000000|3.0199999809265|1|2022-06-08|15/03/2022|-0.15|-0.15|2170000000|2170000000|4.9499998092651|1|2022-03-24|15/12/2021|-0.13|-0.13|2660000000|2660000000|6.1700000762939|1|2021-11-24|15/09/2021|-2.1|-2.1|2410000000|2410000000|19.709999084473|1|2021-08-25|15/06/2021|-0.9849|-0.98|2170000000|2170000000|28.459999084473|1|2021-05-18|15/03/2021|-1.71|-1.71|1810000000|1810000000|37.040000915527|1|2021-03-17|15/12/2020|-0.03|-0.03|1920000000|1920000000|50.419998168945|1|2020-11-18|15/09/2020||-0.03||1730000000|37.310001373291|1|2020-08-18|15/06/2020||-0.19||1530000000|34.450000762939|1
2025-04-07 08:55:57|09778|959048|/equities/3sbio|MSCI_EEM|1530|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8875G1029|5577||23.79B|23790000000|10.12|31611836|118.54|-13.74|10.02-11.62|12.96|2355216224|0.64|11.24|9.11B|9110000000|0.86|0.25|1.89|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|10.83|11|13.25|8.1|25|2|5|0.0114|0.0125|0|0.198|0.1907|39.055|11.116|2024-11-18|15/09/2024|||||5.7699999809265|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1|2024-05-22|15/03/2024|||||6.3299999237061|1|2024-03-20|15/12/2023|||||5.3600001335144|1|2023-11-15|15/09/2023|||||6.8600001335144|1|2023-08-24|15/06/2023|||||6.5700001716614|1|2023-05-17|15/03/2023|||||7.9299998283386|1|2023-03-21|15/12/2022|0.324|0.32|||7.9899997711182|1|2022-11-16|15/09/2022|||||7.0300002098083|1|2022-08-24|15/06/2022|||||5.0999999046326|1|2022-05-18|15/03/2022|||||5.539999961853|1|2022-03-28|15/12/2021|||||5.9800000190735|1|2021-11-17|15/09/2021||||395000000|7.0700001716614|1|2021-08-25|15/06/2021||||395000000|7.4200000762939|1|2021-05-19|15/03/2021|||||7.5500001907349|1|2021-03-30|15/12/2020|||||6.9000000953674|1|2020-08-17|15/06/2020|||||9.3900003433228|1|2020-03-30|15/12/2019|||||8.3699998855591|1|2019-08-21|15/06/2019|||||12.579999923706|1|2019-03-20|15/12/2018|||||14.800000190735|1
2025-04-07 08:56:07|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|0177|HKD|Industrials|Transport Infrastructure|Hong Kong|CNE1000003J5|4579|Jiangsu Expressway Co Ltd|81.23B|81230000000|9.1|5686792|26.55|-9.69|9-9.5|9.58|5037747500|0.49|15.51|23.2B|23200000000|0.98|0.52|5.38|2025-04-25 00:00:00|2025-04-25|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|9.83|5|11.12|8.14|42|4|36|0.0032|-0.0074|0.0238|-0.2756|0.1076|3.6012|4.5714|2025-04-25|15/03/2025||0.2701||3210000000|9.1000003814697|1|2025-03-26|15/12/2024|0.1394|0.14|9140000000|6470000000|8.8100004196167|1|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|8.1800003051758|1|2024-08-27|15/06/2024|0.2939|0.23|6490000000|3100000000|8.039999961853|1|2024-04-26|15/03/2024|0.2475|0.25|3470000000|3470000000|7.8800001144409|1|2024-03-28|15/12/2023|0.0724|0.07|3580000000|3580000000|7.9800000190735|1|2023-10-27|15/09/2023|0.3086|0.31|4470000000|4470000000|6.9800000190735|1|2023-08-27|15/06/2023|0.2652|0.27|3510000000|3500000000|6.9699997901917|1|2023-04-28|15/03/2023|0.2436|0.24|3630000000|3630000000|7.5599999427795|1|2023-03-26|15/12/2022|0.1255|0.13|3770000000|3770000000|7.5|1|2022-10-26|15/09/2022|0.2488|0.25|4610000000|4610000000|5.5900001525879|1|2022-08-26|15/06/2022|0.1749|0.17|1980000000|2240000000|6.9000000953674|1|2022-04-29|15/03/2022|0.1579|0.16|2580000000|2580000000|7.75|1|2022-03-24|15/12/2021|0.0861|0.09|3180000000|3180000000|8.0900001525879|1|2021-10-28|15/09/2021|0.2201|0.22|2600000000|2600000000|7.4499998092651|1|2021-08-27|15/06/2021|0.3024|0.3|2650000000|2650000000|8.3000001907349|1|2021-04-28|15/03/2021|0.2271|0.23|2390000000|2390000000|9.2799997329712|1|2021-03-25|15/12/2020|0.1081|0.11|2680000000|2680000000|8.9399995803833|1|2020-10-30|15/09/2020||0.28||2680000000|7.8000001907349|1|2020-08-28|15/06/2020||0.1||1700000000|8.0299997329712|1
2025-04-07 08:56:19|09780|49967|/equities/china-eb-ltd|MSCI_EEM|0165|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|HK0165000859|242|China Everbright Ltd|6.34B|6340000000|3.77|3806306|15.06|-7.6|3.75-4.18|4.46|1685253712|0.65|-3.35|356.15M|356150000|-1.13|0.1|2.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.74|1|4.74|4.74|33|2|5|-0.0103|0|0|0.2436|0.1316|7.7925|14.444|2024-11-18|15/09/2024|||||5.3400001525879|1|2024-08-29|15/06/2024|||||3.7200000286102|1|2024-04-05|15/03/2024|||||3.9400000572205|1|2024-03-22|15/12/2023|||||4.4299998283386|1|2023-11-09|15/09/2023|||||4.789999961853|1|2023-08-25|15/06/2023|||||4.4000000953674|1|2023-04-07|15/03/2023|||||5.5599999427795|1|2023-03-17|15/12/2022|-2.84||-2790000000||5.5199999809265|1|2022-11-10|15/09/2022|||||4.6500000953674|1|2022-08-25|15/06/2022|-1.58||-2260000000||5.7800002098083|1|2022-04-08|15/03/2022|||||7.8200001716614|1|2022-03-17|15/12/2021|0.47||2580000000||7.5199999809265|1|2021-11-04|15/09/2021|||||8.420000076294|1|2021-08-26|15/06/2021|1.06||2360000000||9.0500001907349|1|2021-04-02|15/03/2021|||||10.10000038147|1|2021-03-19|15/12/2020|0.89||3270000000||10.119999885559|1|2020-11-05|15/09/2020|||||10.699999809265|1|2020-08-27|15/06/2020|0.45||1300000000||12.220000267029|1|2020-04-03|15/03/2020|||||11.159999847412|1|2020-03-19|15/12/2019|0.57||2990000000||10.779999732971|1
2025-04-07 08:56:23|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:56:30|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|LU|USD|Financials|Banking Services|United States|US54975P2011|36215|Lufax Holding Ltd|2.29B|2290000000|2.64|3666575|-38.32|-4.94|2.58-2.76|2.9|866688892|0.78|-3.48|32.77B|32770000000.000004|-5.42|2.49|94.5|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|21.715|9|29.933|15.233|20|4|0|0|0.9219|-0.0569|0|0|0|0|2025-04-28|15/03/2025||2.28||12280000000|||2025-03-31|15/12/2024||1.21||7700000000|||2024-10-21|15/09/2024|-1.12|1|5540000000|7270000000|||2024-08-21|15/06/2024|-1.38|0.34|5980000000|6500000000|||2024-04-22|15/03/2024|-0.76|0.2281|6960000000|6810000000|||2024-03-21|15/12/2023|-1.48|0.3331|6860000000|7420000000|||2023-11-13|15/09/2023|0.16|0.16|8050000000|8050000000|||2023-08-21|15/06/2023|1.68|0.385|9270000000|10130000000|||2023-05-22|15/03/2023|0.3|0.41|10080000000|14980000000|||2023-03-08|15/12/2022|-0.36|-0.2846|12320000000|12550000000|||2022-11-23|15/09/2022|1.16|1.26|13190000000|14820000000|||2022-08-04|15/06/2022|4.92|1.58|15290000000|15990000000|||2022-05-25|15/03/2022|8.56|1.95|17320000000|16350000000|||2022-03-09|15/12/2021|4.84|1.2|15830000000|14820000000|||2021-11-09|15/09/2021|13.24|1.6|15920000000|16290000000|||2021-08-09|15/06/2021|14.88|1.52|14830000000|14920000000|||2021-04-26|15/03/2021|7.84|2.01|15250000000|15190000000|||2021-02-02|15/12/2020|5||13290000000||||2020-12-01|15/09/2020|4.04||13080000000||||2020-09-02|15/06/2020|5.47||12640000000|||
2025-04-07 08:56:36|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1995|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2139U1067|24605||2.87B|2870000000|1.67|3890582|41.54|-3.06|1.66-1.87|1.97|1728554000|1.29|5.64|6.84B|6840000000|0.28|0.18|9.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.36|5|2.8|1.96|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:56:45|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|SITESB1|MXN|Consumer Cyclicals|Telecommunications Services|Mexico|MX01SI080038|285||82.03B|82030000000|24.99|2459905|0|-26.1|23.67-26.1|24.6|3282327744|0.075|2037.84|N/A|0|0.012|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|20|0.0092|-0.077|0.0002|-0.7566|0.0251|-7.9653|7.0145|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1|2021-10-15|15/09/2021|0.02|0.0933|2160000000|2160000000|18.379999160767|1|2021-07-29|15/06/2021|0.0613|0.0826|2140000000|2150000000|16.909999847412|1|2021-05-03|15/03/2021|0.03|0.025|2110000000|2110000000|19.129999160767|1|2021-03-02|15/12/2020|0.0305|0.019|2040000000|2080000000|18.290000915527|1|2020-12-02|15/09/2020|0.11|0.0954|2040000000|2030000000|21.510000228882|1|2020-07-23|15/06/2020|0.06|0.03|2000000000|2010000000|16.940000534058|1|2020-05-05|15/03/2020|-0.01|-0.01|1990000000|1970000000|14.989999771118|1|2020-02-20|15/12/2019|0.0092|0.01|1870000000|1890000000|15.109999656677|1|2019-10-28|15/09/2019|-0.01|-0.01|1850000000|1850000000|13.479999542236|1|2019-07-26|15/06/2019|0.00|0.00|1800000000|1786000000|11.39999961853|1|2019-04-29|15/03/2019|-0.0322|-0.02|1770000000|1770000000|12.680000305176|1|2019-02-27|15/12/2018|-0.04|-0.06|1710000000|1670000000|11.60000038147|1|2018-11-28|15/09/2018|-0.01|-0.01|1680000000|1660000000|12.829999923706|1|2018-07-18|15/06/2018|0.03|0.03|1630000000|1610000000|15.079999923706|1|2018-05-30|15/03/2018|-0.01|0.02|1590000000|1580000000|14|1|2018-02-28|15/12/2017|-0.0541|-0.06|1470000000|1487000000|14.829999923706|1|2017-11-29|15/09/2017|-0.0863|-0.04|1440000000|1456000000|14.630000114441|1|2017-08-30|15/06/2017|-0.0815|-0.06|1390000000|1426000000|14.140000343323|1
2025-04-07 08:56:55|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0493|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|BMG3978C1249|606||804.27M|804270000|0.017|95951086|5.56|-0.047|0.017-0.019|0.019|47310080199|2.14|-0.06|473.82M|473820000|-0.25|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||38|2|15|0.003|0|-0.3288|-0.4444|0.0616|19.2067|1.5187|2025-05-26|15/03/2025|||||0.01700000092387|1|2025-03-31|15/12/2024|||||0.01700000092387|1|2024-11-29|15/09/2024|||||0.02199999988079|1|2024-08-30|15/06/2024|||||0.02199999988079|1|2024-05-27|15/03/2024|||||0.03299999982119|1|2024-03-28|15/12/2023|||||0.01899999938905|1|2023-11-30|15/09/2023|||||0.07599999755621|1|2023-08-31|15/06/2023|||||0.0570000000298|1|2023-07-14|15/12/2022|||||0.10499999672174|1|2023-05-29|15/03/2023|||||0.10499999672174|1|2022-12-01|15/09/2022|||||0.19699999690056|1|2022-08-31|15/06/2022|||||0.24300000071526|1|2022-05-23|15/03/2022|||||0.42500001192093|1|2022-03-31|15/12/2021|||||0.5|1|2021-12-02|15/09/2021|||||0.68000000715256|1|2021-08-27|15/06/2021|||||0.8299999833107|1|2021-05-27|15/03/2021|||||1.1699999570847|1|2021-03-31|15/12/2020|||||1.4400000572205|1|2019-08-27|15/06/2019||||16630000000|0.72000002861023|1|2018-05-25|15/03/2018|0.01||17470000000||0.87999999523163|1
2025-04-07 08:57:06|09786|942849|/equities/carabao-group|MSCI_EEM|CBG|THB|Consumer Non-Cyclicals|Beverages|Thailand|TH6066010005|1367||59.75B|59750000000|59.75|3587503|-3.24|-82|59.25-60.5|61.25|1000000000|0.95|24.98|19.65B|19650000000|2.84|1.3|2.18|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.69|14|97|66|35|4|33|0.007|-0.0211|-0.0033|0.0677|0.0299|41.8658|5.023|2025-05-09|15/03/2025|||||59.75|1|2025-02-21|15/12/2024|0.78|0.77|5980000000|5800000000|73|1|2024-11-08|15/09/2024|0.74|0.74|5100000000|5230000000|79.75|1|2024-08-09|15/06/2024|0.69|0.69|4950000000|4950000000|64|1|2024-05-10|15/03/2024|0.63|0.63|4940000000|4940000000|66.25|1|2024-02-16|15/12/2023|0.65|0.65|5320000000|5320000000|73.5|1|2023-11-10|15/09/2023|0.53|0.53|4710000000|4710000000|75.25|1|2023-08-10|15/06/2023|0.48|0.48|4710000000|4710000000|72.25|1|2023-05-12|15/03/2023|0.26|0.26|4120000000|4120000000|77.75|1|2023-02-22|15/12/2022|0.41|0.44|4490000000|4550000000|102.5|1|2022-11-30|15/09/2022|0.48|0.48|4700000000|4700000000|94.5|1|2022-08-11|15/06/2022|0.74|0.75|5250000000|5250000000|112.5|1|2022-05-13|15/03/2022|0.66|0.67|4780000000|4780000000|100.5|1|2022-02-18|15/12/2021|0.61|0.61|4380000000|4380000000|102|1|2021-12-01|15/09/2021|0.6|0.6|3960000000|3960000000|113.5|1|2021-09-01|15/06/2021|0.97|0.97|5000000000|5000000000|140|1|2021-05-14|15/03/2021|0.7|0.7|4030000000|4030000000|112|1|2021-02-23|15/12/2020|0.87|0.87|4260000000|4260000000|132.5|1|2020-12-02|15/09/2020|0.97|0.97|4410000000|4410000000|119|1|2020-09-02|15/06/2020|0.88|0.88|4510000000|4510000000|122.5|1
2025-04-07 08:57:16|09787|1163025|/equities/agora-inc|MSCI_EEM|API|USD|Technology|Software \u0026 IT Services|United States|US00851L1035|790||318.24M|318240000|3.41|993032|33.73|-6.99|3.33-3.69|3.78|93325000|0.4|-10.69|133.26M|133259999.99999999|-0.46|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|6.05|2|7.1|5|23|4|21|-0.1317|0.4253|-0.0406|0.1285|0.0473|-5.4914|15.1324|2025-05-26|15/03/2025|||||3.4100000858307|1|2025-02-24|15/12/2024|0.002|-0.02|34500000|43570000|6.1599998474121|1|2024-11-25|15/09/2024|-0.26|-0.04|31570000|41320000|4.4899997711182|1|2024-08-19|15/06/2024|-0.1|-0.07|34210000|40000000|2.2799999713898|1|2024-05-22|15/03/2024|-0.1|-0.1|33020000|33020000|2.920000076294|1|2024-02-26|15/12/2023|-0.03|-0.06|36000000|37470000|2.75|1|2023-11-21|15/09/2023|-0.23|-0.07|35000000|40170000|3.1600000858307|1|2023-08-21|15/06/2023|-0.45|-0.45|34040000|34040000|2.829999923706|1|2023-05-30|15/03/2023|-0.16|-0.14|34400000|36250000|2.8800001144409|1|2023-02-27|15/12/2022|-0.32|-0.14|40100000|40450000|3.7799999713898|1|2022-11-21|15/09/2022|-0.25|-0.18|40990000|40810000|3.2599999904633|1|2022-08-15|15/06/2022|-0.27|-0.27|40980000|40980000|4.7300000190735|1|2022-05-23|15/03/2022|-0.24|-0.24|38590000|38590000|6.9899997711182|1|2022-02-22|15/12/2021|-0.19|-0.19|40390000|40390000|8.9399995803833|1|2021-11-15|15/09/2021|-0.19|-0.19|45040000|45040000|26.370000839233|1|2021-08-09|15/06/2021|-0.14|-0.14|42330000|42330000|28.629999160767|1|2021-05-24|15/03/2021|-0.14|-0.14|40230000|40230000|41.439998626709|1|2021-02-22|15/12/2020|-0.06|-0.06|33250000|33250000|98.080001831055|1|2020-11-16|15/09/2020|-0.03|-0.03|30850000|30850000|39|1|2020-08-17|15/06/2020|0.0219|0.02|33900000|33900000|38.209999084473|1
2025-04-07 08:57:24|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|AWC|THB|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Thailand|TH9436010002|0||74.89B|74890000000|2.34|53208108|-43.75|-4.58|2.34-2.44|2.4|32004960600|1.11|16.32|16.02B|16020000000|0.18|0.08|3.21|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.89|12|5.2|2.6|27|4|25|-0.0788|0.1804|-0.0468|-1.2893|0.1593|62.5778|18.5072|2025-05-20|15/03/2025|||||2.3399999141693|1|2025-02-26|15/12/2024|0.0565|0.03|4410000000|4190000000|3.0999999046326|1|2024-11-11|15/09/2024|0.04|0.0244|3770000000|3760000000|3.6199998855591|1|2024-08-14|15/06/2024|0.04|0.04|3480000000|3460000000|3.0199999809265|1|2024-05-15|15/03/2024|0.0501|0.05|5440000000|5440000000|4.3000001907349|1|2024-02-28|15/12/2023|0.0406|0.04|4670000000|4670000000|3.920000076294|1|2023-11-10|15/09/2023|0.04|0.04|3270000000|3270000000|3.5199999809265|1|2023-08-17|15/06/2023|0.0351|0.04|4520000000|4520000000|3.9800000190735|1|2023-05-15|15/03/2023|0.04|0.04|3550000000|3550000000|5.4499998092651|1|2023-02-17|15/12/2022|0.0479|0.05|3470000000|3460000000|5.75|1|2022-11-10|15/09/2022|0.031|0.03|2480000000|2480000000|5.8499999046326|1|2022-08-09|15/06/2022|0.02|0.02|1980000000|1980000000|5.0500001907349|1|2022-05-17|15/03/2022|0.02|0.02|1600000000|1750000000|4.7600002288818|1|2022-03-02|15/12/2021|0.03|0.03|1460000000|1360000000|5.0999999046326|1|2021-12-01|15/09/2021|0.02|0.01|791000000|964260000|4.2800002098083|1|2021-08-10|15/06/2021|-0.0079|-0.01|943500000|1280000000|3.8599998950958|1|2021-06-02|15/03/2021|-0.019|-0.01|1080000000|1660000000|4.9200000762939|1|2021-03-03|15/12/2020|-0.0141|-0.01|1480000000|1480000000|5.0500001907349|1|2020-12-02|15/09/2020|-0.0156|-0.02|1230000000|1370000000|4.6999998092651|1|2020-09-02|15/06/2020|-0.03|-0.02|760000000|1080000000|3.9400000572205|1
2025-04-07 08:57:35|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|ISCTR|TRY|Financials|Banking Services|Türkiye|TRAISCTR91N2|25797|Turkiye Is Bankasi AS Class C|291.25B|291250000000|11.65|496314485|-5.8|-17.77|11.46-11.75|12.02|25000000000|0.24||599.34B|599340000000|1.82|0.18|1.51|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|18.295|13|21.8|13.5|47|4|45|-0.0041|-0.1774|0.3094|1.5951|0.0896|8.7604|1.07|2025-05-09|15/03/2025||0.36||61610000000|11.64999961853|1|2025-02-12|15/12/2024|0.5|0.7833|40020000000|78820000000|13.770000457764|1|2024-11-03|15/09/2024|0.2214|0.366|34740000000|46790000000|11.949999809265|1|2024-08-08|15/06/2024|0.6021|0.77|30260000000|55840000000|13.659999847412|1|2024-05-14|15/03/2024|0.56|0.56|36040000000|36040000000|13.390000343323|1|2024-02-14|15/12/2023|0.81|0.81|46430000000|46430000000|10.588293075562|1|2023-11-06|15/09/2023|0.821|0.82|37890000000|38010000000|8.1712312698364|1|2023-08-07|15/06/2023|0.744|0.74|41660000000|39420000000|6.2609720230103|1|2023-05-12|15/03/2023|0.516|0.52|33710000000|33260000000|5.4968681335449|1|2023-02-06|15/12/2022|0.942|0.94|48960000000|48960000000|3.8274400234222|1|2022-11-08|15/09/2022|0.628|0.63|26850000000|26850000000|3.3494620323181|1|2022-08-11|15/06/2022|0.644|0.64|25510000000|25510000000|2.187108039856|1|2022-05-10|15/03/2022|0.3486|0.35|17490000000|18140000000|1.8090000152588|1|2022-02-08|15/12/2021|0.2592|0.27|17010000000|19880000000|1.3389999866486|1|2021-11-05|15/09/2021|0.1242|0.12|8080000000|7930000000|0.99699997901917|1|2021-08-11|15/06/2021|0.0035||6380000000|6540000000|0.88400000333786|1|2021-05-07|15/03/2021|0.081|0.08|7080000000|7200000000|0.80000001192093|1|2021-02-08|15/12/2020|0.0657|0.07|8010000000|9790000000|0.9990000128746|1|2020-10-29|15/09/2020|0.0918|0.09|8960000000|8960000000|0.81599998474121|1|2020-08-06|15/06/2020|0.0648|0.06|7650000000|7650000000|0.74400001764297|1
2025-04-07 08:57:42|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0073|-0.1304|28.7621|-0.2391|0.0036|12.7027|0|2025-07-24|15/06/2025||6548.65||1773500000000|114000|1|2025-04-24|15/03/2025||6137.83||1736170000000|114000|1|2025-02-04|15/12/2024|-5599.91|2043.98|1609900000000|1609090000000|126900|1|2024-10-29|15/09/2024|4100.58|4281.14|1713610000000|1713750000000|150200|1|2024-07-25|15/06/2024|5991.87|5955.2|1759700000000|1759790000000|152600|1|2024-04-25|15/03/2024|6482.49|6561.95|1728700000000|1728820000000|178100|1|2024-01-31|15/12/2023|-7612.01|-7610.98|1567200000000|1567130000000|140300|1|2023-10-26|15/09/2023|5025.4|4999.89|1746190000000|1753860000000|168200|1|2023-07-27|15/06/2023|5447.57|6178.11|1807710000000|1805760000000|170000|1|2023-05-15|15/03/2023|5717.13|5780.89|1683720000000|1683830000000|248500|1|2023-01-31|15/12/2022|-7222|-7121.5|1807800000000|1807890000000|316500|1|2022-10-27|15/09/2022|7513.24|7352.55|1870300000000|1870220000000|283500|1|2022-08-16|15/06/2022|7442.81|7524.76|1862800000000|1862850000000|359500|1|2022-04-28|15/03/2022|6815.33|6723.1|1645000000000|1644990000000|480500|1|2022-01-27|15/12/2021|8312.39|8270.34|2023000000000|2023050000000|554000|1|2021-10-26|15/09/2021|14533.02|14525.29|2010300000000|2017660000000|673000|1|2021-08-17|15/06/2021|13763.56|13719.54|2021400000000|2021220000000|669000|1|2021-05-17|15/03/2021|16106.82|15939.21|2036700000000|2036800000000|712000|1|2021-02-25|15/12/2020|8835.34|8835.34|2094400000000|2094250000000|698000|1|2020-10-27|15/09/2020|14336.51|14275.22|2070600000000|2070730000000|710000|1
2025-04-07 08:57:51|09791|50038|/equities/sany-intl|MSCI_EEM|0631|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|KYG781631059|7872||14.17B|14170000000|4.43|4501444|22.45|-7.28|4.34-4.97|5.57|3213890505|0.54|12.28|21.91B|21910000000|0.34|0.29|5.48|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.72|5|7.66|5.2|33|2|30|0.009|0|-0.0204|4.3875|0.0668|-2.46|3.4103|2025-05-14|15/03/2025|||||4.4299998283386|1|2025-03-31|15/12/2024|||6000000000||4.9699997901917|1|2024-10-31|15/09/2024|||5150000000||5.0500001907349|1|2024-08-28|15/06/2024|||5630000000||4.1199998855591|1|2024-05-16|15/03/2024|||5130000000|5130000000|6.4800000190735|1|2024-03-27|15/12/2023|||4440000000|4440000000|5.7399997711182|1|2023-10-31|15/09/2023|||5000000000|5000000000|10.380000114441|1|2023-08-31|15/06/2023|||5400000000|5400000000|12.140000343323|1|2023-05-15|15/03/2023|||5440000000|5440000000|10.39999961853|1|2023-03-20|15/12/2022|||3940000000|3940000000|7.4699997901917|1|2022-10-31|15/09/2022|||3970000000|3970000000|6.5900001525879|1|2022-08-30|15/06/2022|||3520000000|3520000000|8.1599998474121|1|2022-05-18|15/03/2022|||4120000000|4120000000|7.4800000190735|1|2022-03-29|15/12/2021|||2650000000|2650000000|8.25|1|2021-10-29|15/09/2021|||2560000000|2560000000|8.8599996566772|1|2021-08-31|15/06/2021|||2570000000|2570000000|9.8199996948242|1|2021-05-10|15/03/2021|||2410000000|2410000000|10|1|2021-03-18|15/12/2020|||1860000000|1860000000|7.9400000572205|1|2020-10-22|15/09/2020||||1690000000|4.6500000953674|1|2020-08-17|15/06/2020||||2260000000|4|1
2025-04-07 08:57:55|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|0909|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG6142R1092|1912||5.53B|5530000000|2.51|23408828|37.41|-4.65|2.46-2.75|3.09|1814239020|1.11|-28.39|1.43B|1430000000|-0.1|0.1|3.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|2.68|10|3.28|1.68|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 08:58:01|09793|50059|/equities/kwg-property|MSCI_EEM|1813|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG532241042|1800||957.29M|957290000|0.28|2679170|25|-1.2|0.28-0.33|0.34|3418883945|2.1|-0.12|11.06B|11060000000|-2.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.3|2|0.34|0.26|18|2|17|0.0144|0.4486|-0.1088|0.009|0.1361|5.0682|1.77|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1|2021-08-27|15/06/2021||0.91||16259000000|8.4099998474121|1|2021-03-25|15/12/2020||1.04||16990000000|12.560000419617|1|2020-08-27|15/06/2020||0.77||14309000000|15.220000267029|1|2020-03-25|15/12/2019||0.75||7700000000|8.9499998092651|1|2019-08-28|15/06/2019||0.58||7136000000|6.3000001907349|1|2019-03-25|15/12/2018||0.78||11057000000|8.3100004196167|1|2018-08-27|15/06/2018||||7464000000|8.8800001144409|1|2018-03-23|15/12/2017|0.78|0.70|3690000000|4635000000|12.260000228882|1|2017-08-23|15/06/2017|0.63|0.44|7860000000|4974000000|5.4699997901917|1|2017-03-21|15/12/2016|0.77|0.52|3420000000|4911000000|5.2399997711182|1|2016-08-25|15/06/2016|0.76|0.43|5450000000|4837000000|5.289999961853|1|2016-02-19|15/12/2015|0.55||4420000000|6064000000|5.1100001335144|1|2015-08-26|15/06/2015|||3920000000|5278000000|4.3600001335144|1|2015-03-23|15/12/2014|||5030000000|8005000000|4.6999998092651|1|2014-08-28|15/06/2014|||5430000000|5655000000|5.8800001144409|1|2014-03-17|15/12/2013|||4820000000|6332000000|3.5699999332428|1||
2025-04-07 08:58:11|09794|100035|/equities/chinacomservic|MSCI_EEM|0552|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|CNE1000002G3|78192|China Communications Services Corp Ltd|26.46B|26460000000|3.8|21959103|21.26|-6.15|3.78-3.99|4.25|6926018400|0.3|6.94|150B|150000000000|0.52|0.22|5.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.31|7|4.76|4|13|1|10|0.0004|0.0238|0.044|0.083|0.1027|20.6157|0.611|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1|2022-03-30|15/12/2021|0.24|||68311000000|4.1999998092651|1|2021-08-30|15/06/2021|0.32|0.20||55732000000|3.6400001049042|1|2018-04-24|15/12/2017|0.18|0.21|49680000000|38604000000|4.7199997901917|1|2017-09-13|15/06/2017|0.21||44890000000|44667000000|4.2150001525879|1|2017-03-30|15/12/2016|0.17|0.25|46270000000||5.0799999237061|1|2016-08-24|15/06/2016|0.2||42180000000|40342000000|4.210000038147|1|2016-03-31|15/12/2015|0.18|0.16|43400000000|43994000000|3.4300000667572|1|2015-08-26|15/06/2015|0.18|0.21|37560000000|35767000000|2.8800001144409|1|2015-03-23|15/12/2014|||39430000000|42351000000|3.3800001144409|1|2014-08-28|15/06/2014|||33740000000|33642000000|3.9000000953674|1|2014-03-26|15/12/2013|||36100000000||3.3499999046326|1|||||||
2025-04-07 08:58:17|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|0570|HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000056256|16753||9.06B|9060000000|1.79|40250347|-54.04|-4.46|1.78-1.91|1.99|5035801852|0.81|170.22|16.51B|16510000000.000002|0.01|0.09|4.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.6|2|1.6|1.6|5|2|4|0.0126|-0.0039|0.0261|0.1932|0.1869|20.1325|3.32|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1|2017-04-27|15/12/2016|0.11|0.11|3330000000|3490000000|4.5|1|2016-09-19|15/06/2016|0.11|0.10|3200000000|3111000000|3.8900001049042|1|2016-04-28|15/12/2015|0.07|0.08|2290000000|2272000000|3.710000038147|1|||||||||||||||
2025-04-07 08:58:27|09796|19294|/equities/aselsan|MSCI_EEM|ASELS|TRY|Industrials|Aerospace \u0026 Defense|Türkiye|TRAASELS91H2|12014||529.87B|529870000000|115.5|45894991|100.86|-125.7|113.5-117.5|117.4|4560000000|0.64|34.93|120.21B|120210000000|3.35|0.11|0.1|2025-04-29 00:00:00|2025-04-29|buy|buy|strong_buy|neutral|strong_buy|buy|neutral|strong_buy|strong_buy|103.99|9|121|56.4|45|4|43|0.0013|0|13.3952|0.4841|0.2236|4.0192|29.886|2025-04-29|15/03/2025|||||115.69999694824|1|2025-02-25|15/12/2024|||55680000000|53460000000|83.75|1|2024-10-15|15/09/2024|||21810000000|12500000000|55.349998474121|1|2024-09-10|15/06/2024|||19310000000|19310000000|56|1|2024-05-28|15/03/2024|||15140000000|14900000000|60.049999237061|1|2024-03-26|15/12/2023|||27720000000|27720000000|55.200000762939|1|2023-10-31|15/09/2023|||14000000000|14000000000|41.800930023193|1|2023-08-15|15/06/2023|||9770000000|9770000000|38.876461029053|1|2023-04-25|15/03/2023|0.99||8300000000|8300000000|25.651477813721|1|2023-02-21|15/12/2022|2.69||17550000000|17290000000|27.323316574097|1|2022-11-01|15/09/2022|0.86||6890000000|6890000000|16.000730514526|1|2022-08-16|15/06/2022|0.94||6480000000|6480000000|12.147047042847|1|2022-04-26|15/03/2022|0.37|0.37|4370000000|4370000000|13.430000305176|1|2022-02-22|15/12/2021|1.75||9850000000|9790000000|10.760000228882|1|2021-11-09|15/09/2021|0.26||3320000000|3320000000|8.3400001525879|1|2021-08-18|15/06/2021|0.57||3800000000|3800000000|7.5999999046326|1|2021-05-12|15/03/2021|0.54||3170000000|3170000000|7.3499999046326|1|2021-02-23|15/12/2020|0.64||7680000000|7680000000|8.6300001144409|1|2020-11-10|15/09/2020|0.50||3190000000|3190000000|8.8199996948242|1|2020-08-19|15/06/2020|0.4||2640000000|2640000000|8.6999998092651|1
2025-04-07 08:58:36|09797|27151|/equities/megacable-cpo|MSCI_EEM|MEGACPO|MXN|Technology|Telecommunications Services|Mexico|MX01ME090003|32962||37.29B|37290000000|43.44|1173993|-12.72|-56.42|41.6-45.06|45.39|858517311|0.58|30.25|32.84B|32840000000.000004|1.5|3.08|7.09|2025-04-24 00:00:00|2025-04-24|buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|56.342|13|84|39.1|48|4|45|0.0039|-0.0027|0.0034|0.0215|0.0283|17.5031|2.9104|2025-07-24|15/06/2025||0.9989||8900000000|43.439998626709|1|2025-04-24|15/03/2025||0.9561||8700000000|43.439998626709|1|2025-02-20|15/12/2024|0.7451|0.75|8500000000|8500000000|42|1|2024-10-24|15/09/2024|0.5843|0.6302|8220000000|8210000000|42.040000915527|1|2024-07-25|15/06/2024|0.6648|0.67|8140000000|8140000000|46.590000152588|1|2024-04-25|15/03/2024|0.9359|0.94|7980000000|7990000000|50.470001220703|1|2024-02-15|15/12/2023|0.753|0.76|7850000000|7860000000|40.119998931885|1|2023-10-26|15/09/2023|0.6212|0.69|7490000000|7490000000|36.029998779297|1|2023-07-27|15/06/2023|1.01|0.98|7370000000|7370000000|42.130001068115|1|2023-04-27|15/03/2023|0.93|0.93|7150000000|7150000000|47.169998168945|1|2023-02-23|15/12/2022|0.6|0.6|7180000000|7180000000|52.409999847412|1|2022-10-27|15/09/2022|0.9562|0.96|6740000000|6740000000|42.700000762939|1|2022-07-27|15/06/2022|1.25|1.28|6680000000|6680000000|47.689998626709|1|2022-04-28|15/03/2022|1.38|1.38|6560000000|6560000000|58.319999694824|1|2022-02-03|15/12/2021|1.3|1.3|6470000000|6470000000|65.410003662109|1|2021-10-26|15/09/2021|1.08|1.08|6150000000|6150000000|62.310001373291|1|2021-07-22|15/06/2021|1.32|1.34|6060000000|6060000000|68.339996337891|1|2021-04-29|15/03/2021|1.28|1.29|5950000000|5950000000|75.970001220703|1|2021-02-25|15/12/2020|1.09|1.09|5780000000|5780000000|73.190002441406|1|2020-10-26|15/09/2020|1.25|1.25|5620000000|5620000000|66.379997253418|1
2025-04-07 08:58:45|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|TRUEEn|THB|||Thailand|TH0375010R14|0||397.35B|397350000000|5.1|29958084|0|-5.15|5.05-5.15|5.1|34552100801||-37.18|206.02B|206020000000|-0.317|0.07|0.81|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|4|24|-0.0053|-0.0341|0.0014|-2.6236|0.0223|13.5871|1.1729|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1|2022-11-14|15/09/2022|-0.075|-0.08|32610000000|32610000000|4.9400000572205|1|2022-08-15|15/06/2022|-0.02|-0.02|34060000000|34050000000|4.9000000953674|1|2022-05-17|15/03/2022|-0.045|-0.0467|35140000000|35140000000|4.3400001525879|1|2022-02-18|15/12/2021|0.00|0.0003|41470000000|41470000000|5.1500000953674|1|2021-11-15|15/09/2021|-0.02|-0.02|32970000000|32970000000|3.7799999713898|1|2021-08-16|15/06/2021|-0.01|-0.01|33800000000|33800000000|3.079999923706|1|2021-05-14|15/03/2021|-0.015|-0.0133|35430000000|35420000000|3.0999999046326|1|2021-02-25|15/12/2020|0.00|0.00|36480000000|36480000000|3.1400001049042|1|2020-11-13|15/09/2020|0.0015|0.0033|33010000000|33020000000|3.079999923706|1|2020-08-14|15/06/2020|0.0378|0.04|33880000000|33880000000|3.3800001144409|1|2020-05-15|15/03/2020|0.00|-0.01|34840000000|34840000000|3.1600000858307|1|2020-02-28|15/12/2019|0.01|0.01|37680000000|37680000000|3.3399999141693|1|2019-11-14|15/09/2019|0.0878|0.08|36740000000|36380000000|5|1|2019-08-14|15/06/2019|0.03|0.04|33570000000|33570000000|6.0999999046326|1|2019-05-13|15/03/2019|0.0488|0.04|32960000000|32960000000|5|1|2019-02-28|15/12/2018|-0.09|-0.05|33950000000|33660000000|5.5999999046326|1|2018-11-14|15/09/2018|0.01||34540000000|34340000000|5.8499999046326|1|2018-08-14|15/06/2018|0.3|0.29|61200000000|61200000000|6.5999999046326|1
2025-04-07 08:58:50|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||14|2|13|0.0006|0.0997|-0.0016|0.0114|0.0153|17.2015|0|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1|2022-03-28|15/12/2021|0.15|0.13||11314000000|4.0300002098083|1|2021-08-27|15/06/2021|0.17|0.14||11186000000|4.1500000953674|1|2021-03-29|15/12/2020|0.17|0.14||10879000000|4.5|1|2020-08-28|15/06/2020|0.15|0.14||10289000000|4.7699999809265|1|2020-03-29|15/12/2019|0.14|0.14||10532000000|5.2800002098083|1|2019-08-27|15/06/2019|0.16|0.15||10948000000|5.1700000762939|1|2019-03-26|15/12/2018|0.15|0.13||10355000000|5.539999961853|1|2018-04-22|15/12/2017|0.12|0.13|9910000000|9903000000|5.9299998283386|1|2017-09-27|15/06/2017|0.13||9890000000|9885000000|5.5700001716614|1|2017-04-21|15/12/2016|0.11||8820000000|8801000000|4.5300002098083|1|2016-09-29|15/06/2016|0.12||9020000000|9109000000|4.210000038147|1|2016-03-28|15/12/2015|0.11||8360000000||4.5700001716614|1||||||
2025-04-07 08:59:00|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|FRAS|MYR|Consumer Non-Cyclicals|Beverages|Malaysia|MYL3689OO006|3708||8.47B|8470000000.000001|23.1|81056|-26.27|-33.8|22.4-23.6|23.62|366778501|0.17|15.58|5.3B|5300000000|1.48|0.63|2.67|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.68|5|36.77|34.4|35|4|33|0.003|-0.0082|0|0.1073|0.014|26.1521|2.4379|2025-05-06|15/03/2025|||||23.10000038147|1|2025-02-03|15/12/2024|0.4605||1390000000||25.420000076294|1|2024-11-05|15/09/2024|0.263||1260000000||30.89999961853|1|2024-08-01|15/06/2024|0.3315||1300000000||30.840000152588|1|2024-04-30|15/03/2024|0.453|0.45|1350000000|1350000000|31.60000038147|1|2024-01-31|15/12/2023|0.453|0.43|1330000000|1330000000|27.89999961853|1|2023-11-07|15/09/2023|0.367|0.37|1240000000|1240000000|25.847587585449|1|2023-08-03|15/06/2023|0.367|0.35|1330000000|1330000000|24.754035949707|1|2023-05-03|15/03/2023|0.281|0.28|1210000000|1210000000|26.702547073364|1|2023-02-03|15/12/2022|0.29|0.3|1220000000|1220000000|25.251104354858|1|2022-11-08|15/09/2022|0.27|0.27|1140000000|1140000000|19.783346176147|1|2022-08-03|15/06/2022|0.266|0.26|1120000000|1120000000|21.890918731689|1|2022-04-27|15/03/2022|0.256|0.25|1110000000|1110000000|22.725994110107|1|2022-02-08|15/12/2021|0.254|0.27|1110000000|1110000000|24.120000839233|1|2021-11-03|15/09/2021|0.16|0.16|896300000|896300000|26.89999961853|1|2021-08-04|15/06/2021|0.263|0.27|1060000000|1060000000|24.379999160767|1|2021-05-04|15/03/2021|0.2835|0.29|1090000000|1090000000|30|1|2021-01-27|15/12/2020|0.373|0.38|1080000000|1080000000|30.5|1|2020-11-03|15/09/2020|0.223|0.24|953700000|953700000|31|1|2020-08-04|15/06/2020|0.256|0.26|918100000|918080000|32.099998474121|1
2025-04-07 08:59:08|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|30|0|-0.125|-0.0142|0.8694|0.0327|15.5723|0|2025-04-24|15/03/2025||0.0753||12920000000|4.9400000572205|1|2025-03-24|15/12/2024|0.3535|0.2|11090000000|14460000000|6.2699999809265|1|2024-10-30|15/09/2024|0.1|0.0749|9850000000|9930000000|5.0199999809265|1|2024-08-29|15/06/2024|0.17|-0.07|12760000000|12760000000|4.1300001144409|1|2024-04-29|15/03/2024|0.11|0.11|11770000000|11770000000|6.1799998283386|1|2024-03-28|15/12/2023|0.2294|0.08|11560000000|11560000000|4.789999961853|1|2023-10-30|15/09/2023|0.09|0.09|11440000000|11440000000|4.1399998664856|1|2023-08-30|15/06/2023|0.14|0.13|13650000000|13490000000|3.7799999713898|1|2023-04-27|15/03/2023|0.1|0.1|10430000000|10430000000|4.1300001144409|1|2023-03-30|15/12/2022|0.02|0.02|10980000000|10980000000|4.0500001907349|1|2022-10-28|15/09/2022|0.05|0.05|9350000000|9350000000|2.7799999713898|1|2022-08-30|15/06/2022|0.0937|0.09|11290000000|11270000000|3.6500000953674|1|2022-04-26|15/03/2022|0.11|0.11|10010000000|10010000000|4.6500000953674|1|2022-03-29|15/12/2021|0.06|0.02|12700000000|12700000000|4.9299998283386|1|2021-10-28|15/09/2021|0.1|0.1|11980000000|11980000000|6.4200000762939|1|2021-08-30|15/06/2021|0.285|0.29|23400000000|23410000000|7.1700000762939|1|2021-04-29|15/03/2021|0.3|0.3|19050000000|19050000000|10.779999732971|1|2021-03-30|15/12/2020|0.2028|0.2|19870000000|20150000000|11.439999580383|1|2020-10-30|15/09/2020||0.22||16420000000|6.960000038147|1|2020-08-21|15/06/2020|0.16|0.35||19760000000|8.079999923706|1
2025-04-07 08:59:16|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|34|0.0015|-0.1032|0|-0.2666|0.1139|11.8076|0|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1|2023-05-03|15/03/2023|0.17||14140000000||4.4099998474121|1|2023-03-01|15/12/2022|-0.09||13280000000||4.0799999237061|1|2022-11-09|15/09/2022|0.12||13320000000||3.5699999332428|1|2022-08-04|15/06/2022|0.13||13160000000||3.6400001049042|1|2022-05-05|15/03/2022|0.19||11130000000||3.8199999332428|1|2022-03-09|15/12/2021|-0.08|0.1204|11390000000||3.7200000286102|1|2021-11-10|15/09/2021|0.06|0.1013|10510000000||4.0199999809265|1|2021-08-11|15/06/2021|0.0921|0.0921|11040000000||3.7200000286102|1|2021-05-05|15/03/2021|0.0837|0.0837|10600000000||4.0999999046326|1|2021-03-04|15/12/2020|0.0837|0.14|40860000000||4.0900001525879|1|2020-11-04|15/09/2020|0.073|0.073|15470000000||4|1|2020-08-05|15/06/2020|0.0591|0.06|13710000000||3.0699999332428|1|2020-05-06|15/03/2020|0.1088||17000000000||2.8499999046326|1|2020-02-26|15/12/2019|0.0679|0.07|73500000000||3.0599999427795|1|2019-11-06|15/09/2019|0.1201|0.12|21980000000||4.9499998092651|1|2019-08-01|15/06/2019|0.1658|0.16|23250000000||4.8000001907349|1|2019-05-02|15/03/2019|0.122|0.12|21370000000||4.5700001716614|1|2019-03-05|15/12/2018|0.0615|0.07|21680000000||4.5700001716614|1
2025-04-07 08:59:23|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|2669|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2118M1096|38627||15.99B|15990000000|4.89|10036115|30|-7.19|4.86-5.2|5.37|3283960460|0.69|10.08|14.02B|14020000000|0.46|0.18|3.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|6.36|20|7.74|4.7|15|2|14|0.0219|0|0|0.2138|0.1495|25.6329|2.5321|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1|2022-03-24|15/12/2021|0.18||5150000000||8.0699996948242|1|2021-08-17|15/06/2021|0.12||4300000000||7.9200000762939|1|2021-03-25|15/12/2020|0.13||3690000000||5.710000038147|1|2020-08-20|15/06/2020|0.09||2850000000||7.9099998474121|1|2020-03-20|15/12/2019|0.09||3070000000||5.9000000953674|1|2019-09-10|15/06/2019|0.08||2400000000||4.2399997711182|1|2019-03-19|15/12/2018|0.06||2250000000||3.0199999809265|1|2018-08-22|15/06/2018|0.07||1910000000||2.579999923706|1|2018-04-23|15/12/2017|0.05||2050000000||2.2400000095367|1|2017-08-24|15/06/2017|0.05||1310000000||1.7000000476837|1|2017-04-10|15/12/2016|0.04||2040000000||1.4299999475479|1|2016-09-08|15/06/2016|0.03||1260000000||1.6900000572205|1|2016-04-05|15/12/2015|0.02||1380000000||1.0900000333786|1|||||
2025-04-07 08:59:36|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|ENELCHILE|CLP|Utilities|Electrical Utilities \u0026 IPPs|Chile|CL0002266774|1952|Enel Chile SA|4.16T|4160000000000|60.2|70687821|11.44|-65.72|59.67-62.5|61.98|69166557220|0.68|28.69|3.94T|3940000000000|2.1|4.89|8.12|2025-05-06 00:00:00|2025-05-06|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|72.83|7|80|62|36|4|33|0.0019|-0.0412|-0.0318|-0.5519|0.0099|-2.7855|1.0197|2025-07-23|15/06/2025||1.16|||60.200000762939|1|2025-05-06|15/03/2025||1.08|||60.200000762939|1|2025-02-27|15/12/2024|-0.079|5.72|419530000000|1182270000000|64.800003051758|1|2024-10-30|15/09/2024|2.42|2.34|1255250000000|1300230000000|52|1|2024-07-24|15/06/2024|1.04|1.04|1259560000000|1259560000000|53.599998474121|1|2024-04-29|15/03/2024|2.11|2.07|1052800000000|1058550000000|51.857772827148|1|2024-02-28|15/12/2023|5.61|5.61|1026440000000|1126380000000|54.018901824951|1|2023-11-02|15/09/2023|2.36|2.36|1035980000000|1034100000000|48.816871643066|1|2023-07-25|15/06/2023|-0.3752|-0.38|963350000000|974340000000|57.567066192627|1|2023-04-26|15/03/2023|2.07|2.08|1175230000000|1180260000000|36.479286193848|1|2023-02-28|15/12/2022|15.13|15.13|1744090000000|1715280000000|30.159845352173|1|2022-10-28|15/09/2022|0.9042|1.38|1279060000000|1288060000000|25.875377655029|1|2022-07-27|15/06/2022|-0.16|-0.18|1018210000000|1015440000000|19.553924560547|1|2022-05-03|15/03/2022|0.93|0.97|897090000000|912900000000|18.580158233643|1|2022-02-28|15/12/2021|0.4769|0.48|794850000000|783640000000|21.111978530884|1|2021-10-29|15/09/2021|-0.1932|-0.19|777460000000|790230000000|27.958192825317|1|2021-07-27|15/06/2021|0.58|0.58|682060000000|682060000000|32.256351470947|1|2021-05-04|15/03/2021|0.6209|0.62|600900000000|600920000000|37.561836242676|1|2021-03-01|15/12/2020|2.6|2.6|648220000000|646070000000|40.191165924072|1|2020-10-29|15/09/2020|1.47|1.47|659980000000|659970000000|38.523418426514|1
2025-04-07 08:59:45|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|BZUN|USD|Technology|Software \u0026 IT Services|United States|US06684L1035|7650|Baozun Inc|140.84M|140840000|2.44|376541|4.72|-4.375|2.325-2.49|2.64|57722298|0.39|-7.03|9.42B|9420000000|-3.09|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.799|7|34.789|21.05|40|4|38|-0.029|0.1941|0.0147|10.0331|0.1223|60.9974|0.2105|2025-05-22|15/03/2025||-1.66|||2.4400000572205|1|2025-03-20|15/12/2024|0.77|1.12|2990000000|2980000000|3.5|1|2024-11-21|15/09/2024|-1.12|0.46|2060000000|1870000000|2.5899999141693|1|2024-08-28|15/06/2024|-0.06|0.18|2390000000|2360000000|2.2799999713898|1|2024-05-28|15/03/2024|0.25|0.01|1980000000|1890000000|2.710000038147|1|2024-03-21|15/12/2023|0.47|1.19|2780000000|2870000000|2.8800001144409|1|2023-11-22|15/09/2023|-1.28|-3.92|1820000000|1830000000|3.2599999904633|1|2023-08-28|15/06/2023|-0.07|-0.64|2320000000|2430000000|3.6900000572205|1|2023-05-25|15/03/2023|-0.22|-0.73|1890000000|1930000000|4.25|1|2023-03-22|15/12/2022|4.84|4.6|2550000000|2690000000|5.7399997711182|1|2022-11-29|15/09/2022|-0.96|-0.96|1740000000|1740000000|4.1700000762939|1|2022-08-23|15/06/2022|-0.42|-0.42|2120000000|2120000000|8.4300003051758|1|2022-05-26|15/03/2022|-0.62|-0.62|1980000000|1980000000|7.8899998664856|1|2022-03-10|15/12/2021|-0.04|-0.04|3170000000|3170000000|9.0200004577637|1|2021-11-30|15/09/2021|-1.33|-1.33|1900000000|1900000000|14.840000152588|1|2021-08-19|15/06/2021|1.06|1.06|2300000000|2300000000|21.139999389648|1|2021-05-18|15/03/2021|0.01|0.01|2020000000|2020000000|32.069999694824|1|2021-03-04|15/12/2020|3.17|3.17|3350000000|3350000000|45.919998168945|1|2020-11-23|15/09/2020|0.36|0.36|1830000000|1830000000|41.919998168945|1|2020-08-21|15/06/2020|2|2|2150000000|2150000000|41.990001678467|1
2025-04-07 08:59:55|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|GTCAP|PHP|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Philippines|PHY290451046|0|GT Capital Holdings Inc|102.17B|102170000000|474.8|118486|-28.06|-743|471.6-481|500|215284587|1.16|3.6|321.2B|321200000000|132.18|8|1.6|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|891.67|6|1060|605|40|4|38|0.0023|0.1188|-0.0314|-0.7449|0.068|4.9264|0.8684|2025-05-20|15/03/2025|||||474.79998779297|1|2025-03-27|15/12/2024||36.95||81810000000|483.05612182617|1|2024-11-13|15/09/2024|31.48|31.48|69690000000|69690000000|670|1|2024-08-15|15/06/2024|34.22|33.46|72340000000|68930000000|625|1|2024-05-16|15/03/2024|33.46|33.46|76560000000|76560000000|649|1|2024-03-21|15/12/2023|10.38|3.4|76720000000|65480000000|675.03698730469|1|2023-11-13|15/09/2023|45|45|67550000000|67550000000|536.44000244141|1|2023-08-14|15/06/2023|22.79|22.79|70860000000|70860000000|520.48699951172|1|2023-05-16|15/03/2023|23.74|23.74|61890000000|61890000000|473.62298583984|1|2023-03-24|15/12/2022|30.9|16.88|59660000000|59660000000|499.54800415039|1|2022-11-11|15/09/2022|20.56|20.56|56760000000|56760000000|378.89801025391|1|2022-08-17|15/06/2022|12.04|12.04|51600000000|51600000000|527.96502685547|1|2022-05-17|15/03/2022|19.06|19.06|51060000000||489.57699584961|1|2022-03-31|15/12/2021|9.47|9.47|44930000000||546|1|2021-11-12|15/09/2021|23.07|23.07|37480000000||561|1|2021-08-17|15/06/2021|8.67|8.67|37970000000||530|1|2021-05-18|15/03/2021|18.25||45350000000|45350000000|527|1|2021-03-24|15/12/2020|-0.6199|-0.62|45930000000||520.5|1|2020-11-12|15/09/2020|6.48|6.48|31860000000|57010000000|560|1|2020-08-13|15/06/2020|7.52|7.52|11970000000|54730000000|404|1
2025-04-07 09:00:03|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|2|30|-0.0035|-0.0012|-0.0216|-1.1251|0.0252|-10.1958|0|2025-05-28|15/03/2025|||||8.3100004196167|1|2025-03-05|15/12/2024|0.06|0.21|14880000000|15060000000|8.5200004577637|1|2024-11-27|15/09/2024|||||6.7600002288818|1|2024-08-07|15/06/2024||||15247000000|6.6199998855591|1|2024-05-29|15/03/2024|||||7.1300001144409|1|2024-03-06|15/09/2023||0.16|||4.7699999809265|1|2023-08-09|15/06/2023||0.09||15181000000|6.2699999809265|1|2023-05-31|15/03/2023|0.05|0.1|||6.9000000953674|1|2023-03-08|15/12/2022|0.02|0.02||13180000000|7.0799999237061|1|2022-11-30|15/09/2022|0.12|0.12|||6.6999998092651|1|2022-08-09|15/06/2022|0.07|0.07||14183000000|7.3800001144409|1|2022-06-01|15/03/2022|0.08|0.08|||6.3400001525879|1|2022-03-07|15/12/2021|-0.01|-0.01||11582000000|7.7300000190735|1|2021-12-01|15/09/2021||0.16|||7.6500000953674|1|2021-08-10|15/06/2021|0.11|0.11||12561000000|7.9899997711182|1|2021-06-02|15/03/2021|0.09|0.09|||8.3100004196167|1|2021-03-19|15/12/2020|-0.01|-0.01||11714000000|9.8100004196167|1|2020-12-02|15/09/2020||0.14|||7.0999999046326|1|2020-08-07|15/06/2020||0.15||11660000000|8.460000038147|1|2020-06-03|15/03/2020||0.1|||8.1499996185303|1
2025-04-07 09:00:12|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|3331|HKD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Hong Kong|KYG9361V1086|11465||28.22B|28220000000|23.45|2823207|0|-23.5|23.45-23.45|23.45|1203285373|0.296|111.67|20.00B|20000000000|0.21|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|buy|strong_buy|buy|strong_buy|strong_buy|||||37|4|31|0.0009|-0.0378|-0.0303|0.1378|0.0267|14.77|1.3416|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1|2024-04-24|15/03/2024|||||23.450000762939|1|2024-01-24|15/12/2023|||5190000000|5190000000|23.049999237061|1|2023-10-24|15/09/2023|||4740000000|4740000000|19.420000076294|1|2023-07-18|15/06/2023|||||18.639999389648|1|2023-04-25|15/03/2023|||4970000000|4970000000|22.200000762939|1|2023-01-19|15/12/2022|0.02|0.02|5360000000|5360000000|23.85000038147|1|2022-10-16|15/09/2022|||4370000000|4370000000|17.260000228882|1|2022-07-19|15/06/2022|0.53||5110000000|5110000000|19.920000076294|1|2022-04-20|15/03/2022|||4570000000|4570000000|19.139999389648|1|2022-01-25|15/12/2021|0.56||5490000000|5490000000|19.979999542236|1|2021-10-20|15/09/2021|||4110000000|4106000000|24.10000038147|1|2021-07-14|15/06/2021|0.8||4620000000|4610000000|23.10000038147|1|2021-04-22|15/03/2021|||4470000000|4470000000|26.700000762939|1|2021-01-25|15/12/2020|0.8|0.82|5050000000|4710000000|24.89999961853|1|2020-10-22|15/09/2020|||3830000000|3830000000|27.10000038147|1|2020-07-15|15/06/2020|0.76||4220000000|4220000000|31.299999237061|1|2020-04-22|15/03/2020|||3420000000|3420000000|22.700000762939|1|2020-01-21|15/12/2019|0.58||4350000000|4350000000|16.639999389648|1
2025-04-07 09:00:20|09809|29590|/equities/ypf-sa|MSCI_EEM|YPF|USD|Energy|Oil \u0026 Gas|United States|US9842451000|21594|YPF Sociedad Anonima|14.69B|14690000000|30|1962615|42.59|-47.429|28.82-32.2|33.55|393312793|0.78|7.58|17.9T|17900000000000|5298.5|||2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|46.783|12|55|21|44|4|41|-0.0131|-0.2859|3.6509|0.5507|0.0031|6.5724|0.23|2025-08-07|15/06/2025||1.33||4820000000|30|1|2025-05-08|15/03/2025||0.87||4490000000|30|1|2025-03-07|15/12/2024|-0.74|0.9065|4750000000|4230000000|33.409999847412|1|2024-11-08|15/09/2024|3.75|0.8973|5300000000|4790000000|29.319999694824|1|2024-08-09|15/06/2024|1.32|0.7|4940000000|4520000000|19.780000686646|1|2024-05-09|15/03/2024|1.66|1.66|4310000000|4310000000|24.459999084473|1|2024-03-07|15/12/2023|-4.75|-4.75|4190000000|4190000000|18.670000076294|1|2023-11-09|15/09/2023|-0.33|-0.33|4500000000|4500000000|10.029999732971|1|2023-08-11|15/06/2023|0.86|0.86|4380000000|4380000000|14.390000343323|1|2023-05-12|15/03/2023|0.87|0.91|4240000000|4520000000|11.75|1|2023-03-10|15/12/2022|1.19|1.19|4650000000|4650000000|11.560000419617|1|2022-11-09|15/09/2022|1.72|1.72|5180000000|5180000000|7.75|1|2022-08-11|15/06/2022|2.01|2.01|4860000000|4860000000|3.9100000858307|1|2022-05-12|15/03/2022|0.64|0.64|3640000000|3640000000|4.0599999427795|1|2022-03-03|15/12/2021|0.6282|0.61|3620000000|3560000000|4.6799998283386|1|2021-11-10|15/09/2021|0.59|0.59|3620000000|3620000000|4.5599999427795|1|2021-08-11|15/06/2021|-1.22|-1.22|3350000000|3350000000|4.7399997711182|1|2021-05-11|15/03/2021|-0.06|-0.06|2650000000|2630000000|4.0700001716614|1|2021-03-04|15/12/2020|1.41|1.35|2270000000|2260000000|3.9900000095367|1|2020-11-11|15/09/2020|-1.23|-1.21|2330000000|2320000000|4.75|1
2025-04-07 09:00:33|09810|100142|/equities/cqrc-bank|MSCI_EEM|3618|HKD|Financials|Banking Services|Hong Kong|CNE100000X44|14542|Chongqing Rural Commercial Bank Co Ltd|55.42B|55420000000|4.87|11012903|68.62|-5.48|4.87-5.2|5.42|11357000000|0.35|4.71|47.09B|47090000000|0.99|0.53|9.62|2025-04-24 00:00:00|2025-04-24|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4.84|9|6.59|2.84|46|4|44|0.0043|-0.0325|0.2235|0.2415|0.1235|4.7879|1.4689|2025-04-24|15/03/2025|||||4.8699998855591|1|2025-03-25|15/12/2024|0.11|0.22|||5.2199997901917|1|2024-10-29|15/09/2024|0.25|0.25|6840000000||4.3200001716614|1|2024-08-28|15/06/2024|0.19|0.23|7550000000||3.9800000190735|1|2024-04-26|15/03/2024|0.31|0.31|7130000000|7130000000|3.3499999046326|1|2024-03-28|15/12/2023|0.21|0.21|6060000000|6060000000|3.2999999523163|1|2023-10-27|15/09/2023|0.25|0.25|||2.9700000286102|1|2023-08-25|15/06/2023|0.26|0.26|7590000000|7590000000|2.7000000476837|1|2023-04-27|15/03/2023|0.35|0.35|7280000000|7280000000|2.9800000190735|1|2023-03-30|15/12/2022|0.09|0.09|6430000000|6430000000|2.7699999809265|1|2022-10-28|15/09/2022|0.24|0.24|7230000000|7230000000|2.4800000190735|1|2022-08-25|15/06/2022|0.23|0.23|7740000000|7740000000|2.6600000858307|1|2022-04-28|15/03/2022|0.32|0.32|||2.9800000190735|1|2022-03-30|15/12/2021|0.07|0.06|8000000000|8000000000|2.9500000476837|1|2021-10-28|15/09/2021|0.27|0.27|7890000000|7890000000|2.8199999332428|1|2021-08-25|15/06/2021|0.22|0.22||15088000000|2.960000038147|1|2021-04-29|15/03/2021|0.29|0.29|7490000000|7490000000|3.289999961853|1|2021-03-29|15/12/2020|0.06|0.12|7240000000|7240000000|3.5699999332428|1|2020-10-29|15/09/2020|0.27|0.23||7070000000|3.1099998950958|1|2020-08-26|15/06/2020|0.31|0.28||6960000000|3.329999923706|1
2025-04-07 09:00:39|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|2500|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|CNE100003PJ8|691||987.87M|987870000|1.81|23565468|-60.14|-5.62|1.67-1.98|2.41|441011443|0.86|-1.38|470.83M|470830000|-1.63|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:00:51|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||32|2|14|0.0257|0.8401|0.0295|0.2172|0.3131|5.1938|0|2025-05-01|15/03/2025|||||0.88999998569489|1|2025-03-31|15/12/2024||-0.82||24056000000|1.0800000429153|1|2024-11-29|15/09/2024|||||1.6100000143051|1|2024-08-28|15/06/2024||-0.54||16038000000|0.75|1|2024-05-02|15/03/2024|||||0.95999997854233|1|2024-03-28|15/12/2023||-0.86||24406000000|0.89999997615814|1|2023-10-30|15/09/2023|||||1.1000000238419|1|2023-08-28|15/06/2023||-0.57||16271000000|1.0199999809265|1|2023-04-27|15/03/2023|||||1.5599999427795|1|2023-03-31|15/12/2022||0.38||33623000000|1.789999961853|1|2022-10-31|15/09/2022|||||1.1399999856949|1|2022-08-31|15/06/2022||0.41||35115000000|1.6499999761581|1|2022-04-28|15/03/2022|||||2.9000000953674|1|2022-03-31|15/12/2021|-3.92|1.11||46240000000|2.8199999332428|1|2021-11-01|15/09/2021|||||4.8800001144409|1|2021-08-24|15/06/2021|0.99|0.22||38149000000|6.8600001335144|1|2021-04-29|15/03/2021|||||9.920000076294|1|2021-03-25|15/12/2020|1.72|4.40||68698000000|10.640000343323|1|2020-08-24|15/06/2020|1.98|0.35||42590000000|9.5500001907349|1|2020-03-26|15/12/2019|1.91|1.09||62663000000|9.6000003814697|1
2025-04-07 09:01:00|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0873|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG8104A1085|35633||2.05B|2049999999.9999998|0.75|2832538|9.21|-1.82|0.71-0.79|0.84|2468173000|1.33|-6.82|7.9B|7900000000|-0.11|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.79|5|0.94|0.65|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:01:09|09814|50065|/equities/lee---man-pape|MSCI_EEM|2314|HKD|Basic Materials|Containers \u0026 Packaging|Hong Kong|KYG5427W1309|10000|Lee \u0026 Man Paper Manufacturing Ltd|8.50B|8500000000|1.98|4751920|-10.89|-3.04|1.97-2.09|2.23|4295000000|0.74|6.42|26B|26000000000|0.31|0.11|4.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.33|4|2.7|2|36|4|8|0.0082|-0.0504|-0.0347|0.1196|0.0682|4.7738|0.6575|2024-11-27|15/09/2024|||||2.3099999427795|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1|2024-05-29|15/03/2024|||||2.5199999809265|1|2024-03-08|15/12/2023||0.11||13513000000|2.2300000190735|1|2023-11-29|15/09/2023|||||2.1900000572205|1|2023-08-01|15/06/2023||0.31||14855000000|2.7000000476837|1|2023-05-31|15/03/2023|||||2.710000038147|1|2023-03-01|15/12/2022|0.09|0.28|13890000000|17554000000|3.3900001049042|1|2022-11-30|15/09/2022|||||2.7999999523163|1|2022-08-08|15/06/2022|0.18|0.27|15280000000|16125000000|3.039999961853|1|2022-06-01|15/03/2022|||||3.8199999332428|1|2022-03-07|15/12/2021|0.27|0.53|17330000000|15069000000|5.0999999046326|1|2021-12-01|15/09/2021|||||5.3800001144409|1|2021-08-04|15/06/2021|0.45|0.50|15180000000|13410000000|5.7199997901917|1|2021-06-02|15/03/2021|||||6.7699999809265|1|2021-03-02|15/12/2020|0.5|0.46|14800000000|15033000000|7.6199998855591|1|2020-12-02|15/09/2020|||||6.3400001525879|1|2020-08-04|15/06/2020|0.31|0.20|11070000000|19480000000|4.8099999427795|1|2020-06-03|15/03/2020|||||4.1100001335144|1|2020-03-05|15/12/2019|0.36|0.31|14200000000|13877000000|6.0500001907349|1
2025-04-07 09:01:16|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|28|-0.0296|-0.0059|-0.0007|0.3029|0.0041|30.6539|0|2025-05-16|15/03/2025|||||13.89999961853|1|2025-02-26|15/12/2024|0.19|0.2|6420000000|6500000000|13.800000190735|1|2024-11-13|15/09/2024|-0.12|-0.12|6040000000|6040000000|20.10000038147|1|2024-08-14|15/06/2024|0.2|0.2|7350000000|7350000000|23.799999237061|1|2024-05-15|15/03/2024|0.28|0.28|7260000000|7260000000|21.5|1|2024-02-28|15/12/2023|0.14|0.14|6530000000|6530000000|20.299999237061|1|2023-11-08|15/09/2023|0.21|0.21|6280000000|6280000000|24|1|2023-08-09|15/06/2023|0.18|0.18|6710000000|6670000000|28.25|1|2023-05-10|15/03/2023|0.26|0.26|6550000000|6550000000|30|1|2023-02-22|15/12/2022|0.11|0.11|6430000000|6430000000|31.75|1|2022-11-09|15/09/2022|0.08|0.08|6180000000|6180000000|27.25|1|2022-08-10|15/06/2022|0.2|0.2|7180000000|7180000000|31.75|1|2022-06-01|15/03/2022|0.25|0.25|7470000000|7470000000|34.75|1|2022-02-23|15/12/2021|0.28|0.28|6950000000|6950000000|34|1|2021-12-01|15/09/2021|0.19|0.19|6120000000|6130000000|32|1|2021-08-11|15/06/2021|0.27|0.27|6910000000|6910000000|34.75|1|2021-06-02|15/03/2021|0.33|0.32|6780000000|6780000000|37|1|2021-03-03|15/12/2020|0.28|0.29|6390000000|6390000000|35.5|1|2020-12-02|15/09/2020|0.31|0.3|6600000000|6620000000|36.5|1|2020-09-02|15/06/2020|0.27|0.27|5910000000|5910000000|38.75|1
2025-04-07 09:01:25|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|2799|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|CNE100002367|5068||51.36B|51360000000|0.63|45867875|158.62|-0.95|0.62-0.7|0.76|80246679047|0.92|6.02|10.28B|10280000000|0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|0.775|1|0.775|0.775|14|2|4|-0.0163|0|0|0.1335|0.1447|6.065|2.69|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1|2022-03-28|15/12/2021|||||0.35499998927116|1|2021-08-28|15/06/2021|||||1.0199999809265|1|2021-05-31|15/12/2020|||||1.0199999809265|1|2020-08-31|15/06/2020|||||0.91000002622604|1|2020-03-31|15/12/2019|||||0.95999997854233|1|2019-08-28|15/06/2019|||||1.1200000047684|1|2019-03-28|15/12/2018|||||1.6799999475479|1|2018-04-24|15/12/2017|0.22||58430000000||2.6900000572205|1|2017-09-22|15/06/2017|0.34||54040000000||3.7000000476837|1|2017-04-19|15/12/2016|0.22||46870000000||3.329999923706|1|2016-09-26|15/06/2016|0.28||35390000000||3.079999923706|1|2016-02-03|15/12/2015|0.18||34690000000||2.5|1||||||
2025-04-07 09:01:34|09817|50073|/equities/sinotruk|MSCI_EEM|3808|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|HK3808041546|28560|Sinotruk Hong Kong Ltd|48.76B|48760000000|17.74|3892254|-4.92|-25.6|17.6-19.76|20.45|2760993339|1.1|7.9|95.06B|95060000000|2.14|1.27|6.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|23.56|15|27.13|17.35|30|2|10|0.0185|0.8508|0.0315|0.8057|0.0793|21.351|0.508|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-22|15/06/2024|||||20.5|1|2024-04-29|15/03/2024|||||19.260000228882|1|2024-03-25|15/12/2023|||||19.579999923706|1|2023-11-29|15/09/2023|||||16.440000534058|1|2023-08-30|15/06/2023|||||15.579999923706|1|2023-05-01|15/03/2023|||||11.939999580383|1|2023-03-30|15/12/2022||0.60||29012000000|12.060000419617|1|2022-11-30|15/09/2022|||||9.6999998092651|1|2022-08-31|15/06/2022||1.05||39176000000|8.1599998474121|1|2022-04-25|15/03/2022|||||9.3400001525879|1|2022-03-31|15/12/2021|0.32|0.92||27706000000|11.979999542236|1|2021-12-01|15/09/2021|||||11.560000419617|1|2021-08-27|15/06/2021|1.58|1.37||49842000000|14.199999809265|1|2021-04-26|15/03/2021|||||21.60000038147|1|2021-03-31|15/12/2020|1.69|0.27||26943000000|24|1|2020-08-28|15/06/2020|1.23|0.51||25921000000|22.10000038147|1|2020-03-31|15/12/2019|||||12.840000152588|1|2019-08-30|15/06/2019|||||12|1|2019-03-27|15/12/2018|||||17.299999237061|1
2025-04-07 09:01:43|09818|50020|/equities/agile-property|MSCI_EEM|3383|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG011981035|89925|Agile Group Holdings Ltd|2.12B|2120000000|0.42|10242117|-10.91|-2.39|0.41-0.47|0.5|5046047500|1.35|-0.12|43.35B|43350000000|-3.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.77|3|0.92|0.65|30|2|14|0.0161|0.3563|0.0727|0.4781|0.1023|6.929|0.7786|2024-11-27|15/09/2024|||||0.76999998092651|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1|2024-06-17|15/03/2024|||||0.56999999284744|1|2024-03-28|15/12/2023||-0.35||38221000000|0.64999997615814|1|2023-11-29|15/09/2023|||||0.94999998807907|1|2023-08-30|15/06/2023||-0.23||25481000000|0.91000002622604|1|2023-06-19|15/03/2023|||||1.4800000190735|1|2023-03-30|15/12/2022||0.45||33495000000|1.7799999713898|1|2022-11-30|15/09/2022|||||2.6199998855591|1|2022-08-30|15/06/2022||0.53||24128000000|2.5699999332428|1|2022-06-13|15/03/2022|||||3.039999961853|1|2022-03-31|15/12/2021||1.2||47877000000|4.0100002288818|1|2021-12-01|15/09/2021|||||5.1399998664856|1|2021-08-18|15/06/2021|1.64|0.55||37534000000|8.8900003433228|1|2021-06-14|15/03/2021|||||10.819999694824|1|2021-03-23|15/12/2020|1.79|0.98||48138000000|11.199999809265|1|2020-08-21|15/06/2020|1.51|1.04||30175000000|10.159999847412|1|2020-03-18|15/12/2019|1.45|0.98||35119000000|9.1300001144409|1|2019-08-21|15/06/2019|0.67|0.88||24435000000|9.829999923706|1|2019-03-19|15/12/2018|0.40|1.01||39340000000|12.619999885559|1
2025-04-07 09:01:56|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|6808|HKD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Hong Kong|HK0000083920|85778|Sun Art Retail Group Ltd|17.08B|17079999999.999998|1.79|14399894|24.22|-2.8|1.78-1.91|1.99|9539704700|0.79|-15.39|71.51B|71510000000|-0.11|0.19|9.5|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|2.4|10|4.58|1.58|43|4|20|-0.0093|1.0083|0.1095|0.1394|0.1067|31.492|0.5123|2025-05-27|15/03/2025|||||1.789999961853|1|2025-02-28|15/12/2024|||||1.9199999570847|1|2024-11-12|15/09/2024|||||2.210000038147|1|2024-08-28|15/06/2024|||||1.2799999713898|1|2024-05-21|15/03/2024|||||1.7300000190735|1|2024-02-09|15/12/2023|||||1.210000038147|1|2023-11-14|15/09/2023|||||1.5700000524521|1|2023-08-30|15/06/2023|||||1.8899999856949|1|2023-05-16|15/03/2023|||||3.3099999427795|1|2023-02-10|15/12/2022||||7501000000|2.9300000667572|1|2022-11-15|15/09/2022|||||1.6799999475479|1|2022-08-31|15/06/2022||||6986000000|2.0299999713898|1|2022-05-24|15/03/2022|||||2.2799999713898|1|2022-02-11|15/12/2021||||6563000000|3.3499999046326|1|2021-11-01|15/09/2021|||||4.5799999237061|1|2021-06-30|15/03/2021|||||5.9000000953674|1|2021-05-10|15/06/2021|0.07|0.07|28850000000|28850000000|6.9400000572205|1|2021-01-31|15/12/2020||||46074000000|8.0500001907349|1|2020-08-12|15/06/2020||||53284000000|10.560000419617|1|2020-02-28|15/12/2019||||47468000000|10.479999542236|1
2025-04-07 09:02:03|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|24|-0.0004|-0.4197|0.0166|1.2907|0.0739|-0.6263|0|2025-04-24|15/03/2025||||44150000000|2.9800000190735|1|2025-03-26|15/12/2024|-0.206|-0.05|39560000000|45740000000|3.9900000095367|1|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|3.0999999046326|1|2024-08-29|15/06/2024|0.015|-0.06|40200000000|42010000000|2.7000000476837|1|2024-04-29|15/03/2024|0.04|-0.34|44600000000|38850000000|2.8399999141693|1|2024-03-27|15/12/2023|-0.01|-0.3|40420000000|40390000000|2.829999923706|1|2023-10-27|15/09/2023|0.23|0.3|55960000000|55960000000|3.4300000667572|1|2023-08-29|15/06/2023|0.0202|0.05|36720000000|37670000000|4.1900000572205|1|2023-04-28|15/03/2023|-0.1|-0.1|34060000000|34060000000|5.5|1|2023-03-28|15/12/2022|-0.83|-0.83|16850000000|16850000000|5.4200000762939|1|2022-10-28|15/09/2022|-0.36|-0.36|29340000000|29340000000|4.2699999809265|1|2022-08-30|15/06/2022|-0.4113|-0.41|19300000000|19310000000|4.289999961853|1|2022-04-28|15/03/2022|-0.27|-0.27|21470000000|21470000000|4.289999961853|1|2022-03-30|15/12/2021|-0.27|-0.36|23080000000|23080000000|4.4299998283386|1|2021-10-29|15/09/2021|-0.08|-0.085|26920000000|40250000000|4.7300000190735|1|2021-08-27|15/06/2021|-0.04|-0.04|30320000000|30320000000|4.4499998092651|1|2021-04-29|15/03/2021|-0.26|-0.26|21250000000|20970000000|5.4200000762939|1|2021-03-30|15/12/2020|-0.235||27330000000|53458000000|5.8299999237061|1|2020-10-31|15/09/2020|||||4.0500001907349|1|2020-08-29|15/06/2020||-0.77||36739000000|4.0199999809265|1
2025-04-07 09:02:12|09821|100098|/equities/powerlong|MSCI_EEM|1238|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG720051047|8152|Powerlong Real Estate Holdings Ltd|1.28B|1280000000|0.32|2447620|-33.33|-1.27|0.31-0.36|0.38|4140403000|1.67|-0.22|25.76B|25760000000|-1.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.46|1|0.46|0.46|6|2|5|0.0276|0|0|0.1548|0.1554|4.6675|0.846|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1|2017-04-12|15/12/2016|0.34||8070000000||3.2200000286102|1|2016-08-30|15/06/2016|0.28||6220000000||2.079999923706|1|2016-04-01|15/12/2015|0.26||7180000000||1.6200000047684|1|2014-08-18|15/06/2014|||4420000000||1.1100000143051|1||||||||||||||
2025-04-07 09:02:23|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|WPHB|MYR|Industrials|Transport Infrastructure|Malaysia|MYL5246OO003|5685||15.11B|15110000000|4.43|1833954|16.49|-4.89|4.33-4.63|4.75|3410000000|0.223|17|2.34B|2340000000|0.26|0.2|4.16|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|4.85|18|5.4|4.4|35|4|33|0.0122|-0.0295|-0.0031|0.0354|0.014|19.7945|6.9227|2025-05-01|15/03/2025|||||4.4299998283386|1|2025-01-23|15/12/2024|0.075|0.0655|644700000||4.3899998664856|1|2024-11-08|15/09/2024|0.068|0.0655|572600000||4.2600002288818|1|2024-07-26|15/06/2024|0.06|0.0681|553000000|553090000|4.5999999046326|1|2024-05-02|15/03/2024|0.06|0.06|541000000|542030000|3.9100000858307|1|2024-02-02|15/12/2023|0.06|0.06|545550000|545520000|3.7999999523163|1|2023-11-09|15/09/2023|0.057|0.06|542300000|535710000|3.3399999141693|1|2023-07-27|15/06/2023|0.057|0.06|521000000|529950000|3.4500000476837|1|2023-05-05|15/03/2023|0.054|0.05|503600000|507340000|3.5099999904633|1|2023-01-20|15/12/2022|0.065|0.06|511500000|515670000|3.75|1|2022-11-11|15/09/2022|0.044|0.05|517000000|518100000|3.3499999046326|1|2022-07-28|15/06/2022|0.048|0.05|511000000|510800000|3.5099999904633|1|2022-05-02|15/03/2022|0.0459|0.05|516400000|516400000|3.9400000572205|1|2022-01-27|15/12/2021|0.06|0.06|494050000|498240000|3.9300000667572|1|2021-11-12|15/09/2021|0.052|0.057|498100000|503520000|4.1900000572205|1|2021-07-30|15/06/2021|0.052|0.0542|505000000||4.1999998092651|1|2021-04-28|15/03/2021|0.061|0.061|508000000|504100000|4.2399997711182|1|2021-02-02|15/12/2020|0.048|0.0493|507750000||4.3000001907349|1|2020-11-06|15/09/2020|0.06|0.0508|528400000|528400000|3.9500000476837|1|2020-07-24|15/06/2020|0.0394|0.04|406000000|418200000|3.75|1
2025-04-07 09:02:31|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|AGRO|USD|Consumer Non-Cyclicals|Food \u0026 Tobacco|United States|LU0584671464|8896|Adecoagro SA|1.11B|1110000000|11.07|734041|0.36|-12.08|10.71-11.19|11.42|100053777|0.97|12.27|1.52B|1520000000|0.9|0.35|3.15|2025-05-12 00:00:00|2025-05-12|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|12.92|6|17|10.5|47|4|45|0.006|-0.8754|0.015|-1.5215|0.0774|4.2579|0.9878|2025-05-12|15/03/2025||-0.0657||296970000|11.069999694824|1|2025-03-13|15/12/2024|0.4585|0.4085|368000000|348330000|10.770000457764|1|2024-11-13|15/09/2024|0.28|0.6851|471500000|433330000|11.319999694824|1|2024-08-12|15/06/2024|0.093||411420000|379000000|10.310000419617|1|2024-05-16|15/03/2024|0.22||253800000|245000000|10.869999885559|1|2024-03-14|15/12/2023|-0.15|-0.15|400140000|400140000|10.39999961853|1|2023-11-13|15/09/2023|0.83||387950000|334000000|10.279999732971|1|2023-08-17|15/06/2023|||407000000|407000000|9.4300003051758|1|2023-05-11|15/03/2023|0.2||245020000|245020000|8.5299997329712|1|2023-03-09|15/12/2022|0.2|0.2|382000000|382000000|7.9200000762939|1|2022-11-09|15/09/2022|0.43|0.43|378140000|378140000|8.829999923706|1|2022-08-11|15/06/2022|0.17||371640000|371640000|8.7700004577637|1|2022-05-12|15/03/2022|0.57||201000000|201000000|9.8999996185303|1|2022-03-14|15/12/2021|0.53||316750000|316750000|12.180000305176|1|2021-11-10|15/09/2021|0.32||324100000||9.3999996185303|1|2021-08-12|15/06/2021|0.14||278800000|278800000|10|1|2021-05-13|15/03/2021|0.16||171100000||9.829999923706|1|2021-03-11|15/12/2020|0.4||244900000||8.6800003051758|1|2020-11-13|15/09/2020|-0.17|-0.17|236730000|236730000|4.9899997711182|1|2020-08-13|15/06/2020|-0.1|-0.1|181850000|181850000|4.8899998664856|1
2025-04-07 09:02:41|09824|100109|/equities/zhaojin-mining|MSCI_EEM|1818|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|CNE1000004R6|6801|Zhaojin Mining Industry Co Ltd|46.61B|46610000000|13.68|16863333|25.92|-16.7|13.64-14.56|14.9|3402393204|0.58|30.05|11.55B|11550000000|0.43|0.05|0.33|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|16.08|12|18.67|13.77|42|4|0|0|0.1867|0.1038|0|0|0|0|2025-04-23|15/03/2025||0.16|||||2025-03-21|15/12/2024|0.14|0.02||4217000000|||2024-10-10|15/09/2024|0.11|0.12|3460000000||||2024-08-23|15/06/2024|0.079|0.08|2650000000|2650000000|||2024-04-12|15/03/2024|0.07|0.07|1980000000|1980000000|||2024-03-22|15/12/2023|0.1|0.1|2230000000|2230000000|||2023-10-27|15/09/2023|0.04|0.04|||||2023-08-25|15/06/2023|0.08|0.08||3884000000|||2023-04-14|15/03/2023|0.03|0.03|1740000000|1740000000|||2023-03-24|15/12/2022|0.04|0.06||3613000000|||2022-10-20|15/09/2022|0.05|0.05|||||2022-08-22|15/06/2022|0.07|0.07||3672000000|||2022-04-25|15/03/2022|0.03|0.03|1700000000|1700000000|||2022-03-21|15/12/2021|0.00|0.05||3936000000|||2021-10-22|15/09/2021|0.01|0.01|||||2021-08-23|15/06/2021|0.09|0.09||3477000000|||2021-04-23|15/03/2021|0.01|0.01|1380000000|1380000000|||2021-03-24|15/12/2020|0.05|0.05|1850000000|1850000000|||2020-10-22|15/09/2020||0.15||2680000000|||2020-08-25|15/06/2020|0.06|0.08||1760000000||
2025-04-07 09:02:50|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|3320|HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000311099|72700||29.72B|29720000000|4.7|12407207|11.56|-7.11|4.61-5|5.2|6282510461|0.41|8.43|257.67B|257670000000.00003|0.53|0.15|2.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.06|12|8.8|5.8|30|4|4|-0.2401|-0.1174|-0.005|0.4328|0.0455|8.69|0.1825|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1|2023-11-29|15/09/2023|||||5.1300001144409|1|2023-08-31|15/06/2023|||||5.3299999237061|1|2023-05-31|15/03/2023|||||7.4800000190735|1|2023-03-30|15/12/2022|0.206|0.23|128400000000|137165000000|7.2399997711182|1|2022-11-30|15/09/2022|||||6.3200001716614|1|2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000|4.6999998092651|1|2022-06-01|15/03/2022|||||4.3400001525879|1|2022-03-29|15/12/2021|0.21|0.22|122300000000|117720000000|4.0100002288818|1|2021-12-01|15/09/2021|||||3.3900001049042|1|2021-08-25|15/06/2021|0.39|0.44|114500000000|108355000000|4.0100002288818|1|2021-06-02|15/03/2021|||||5.4800000190735|1|2021-03-26|15/12/2020|0.11|0.15|111000000000|109909000000|5.0100002288818|1|2020-12-02|15/09/2020|||||4.3099999427795|1|2020-08-27|15/06/2020|0.41|0.43|89390000000|108446000000|4.4800000190735|1|2020-06-03|15/03/2020|||||4.4499998092651|1|2020-03-30|15/12/2019|0.04|0.36|102500000000|109217000000|4.3499999046326|1|2019-11-27|15/09/2019|||||6.7199997901917|1|2019-08-26|15/06/2019|0.48|0.43|101900000000|98815000000|8.3100004196167|1
2025-04-07 09:03:26|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|CD|USD|Technology|Software \u0026 IT Services|United States|US16955F1075|1450||3.10B|3100000000|8.45|2238135|0|-8.6|8.37-8.6|8.59|366600303|0.55|26.44|5.59B|5590000000|2.29|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|sell|neutral|strong_buy|sell|neutral|strong_buy|||||13|4|11|0.0145|-0.7877|-0.0958|0.15|0.6856|-4.7182|1.2482|2024-03-20|15/12/2023||0.44||1500000000|8.4499998092651|1|2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000|8.6499996185303|1|2023-08-31|15/06/2023|0.27|0.27|1040000000|1500000000|8.3699998855591|1|2023-05-31|15/03/2023|0.7|0.27|1440000000|1270000000|5.0300002098083|1|2023-03-15|15/12/2022|0.32|0.81|1390000000|1220000000|6.5100002288818|1|2022-11-22|15/09/2022|0.05|0.32|169100000|1110000000|6.5999999046326|1|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000|8.0100002288818|1|2022-05-26|15/03/2022|0.13|0.268|920610000|869480000|6.1999998092651|1|2022-03-10|15/12/2021|0.16|-0.03|781730000|736980000|6.3499999046326|1|2021-11-24|15/09/2021|0.11|-0.2442|740770000|718540000|9.5|1|2021-08-26|15/06/2021|0.09|0.0617|686400000|669050000|11.359999656677|1|2021-05-20|15/03/2021|-0.02|0.1042|392480000|606900000|14.270000457764|1|2021-03-24|15/12/2020|-0.04||552990000||17.549999237061|1|||||||
2025-04-07 09:03:38|09827|100120|/equities/lijun-intl|MSCI_EEM|2005|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8406X1034|6100||8.77B|8770000000|2.97|5638524|-29.75|-5.06|2.94-3.2|3.44|2953913385|0.59|8.25|5.77B|5770000000|0.36|0.18|5.15|2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.13|7|7|4.26|36|4|23|0.0275|-0.0012|0|0.1917|0.1247|11.7316|2.6635|2025-04-15|15/03/2025|||||2.9700000286102|1|2025-03-28|15/12/2024|||||3.4500000476837|1|2024-10-18|15/09/2024|||||3.8599998950958|1|2024-08-28|15/06/2024|||||3.7400000095367|1|2024-04-16|15/03/2024|0.14|0.14|1800000000|1800000000|4.8000001907349|1|2024-03-27|15/12/2023|0.13|0.13|1710000000|1710000000|4.4899997711182|1|2023-10-18|15/09/2023|0.1|0.1|1420000000|1420000000|4.3099999427795|1|2023-08-29|15/06/2023|0.09|0.09|1580000000|1580000000|4.0599999427795|1|2023-04-18|15/03/2023|0.12|0.12|1750000000|1750000000|5.2600002288818|1|2023-03-28|15/12/2022|0.207|0.21|3030000000||4|1|2022-10-19|15/09/2022|0.09|0.09|1470000000|1470000000|3.6800000667572|1|2022-08-29|15/06/2022|0.19||3400000000||3.670000076294|1|2022-04-19|15/03/2022|0.1|0.1|1730000000|1730000000|3.75|1|2022-03-29|15/12/2021|0.17||2910000000||3.2000000476837|1|2021-12-01|15/09/2021|0.08|0.08|1480000000|1480000000|3.9000000953674|1|2021-08-27|15/06/2021|0.09||2440000000||5.0799999237061|1|2021-04-13|15/03/2021|||||4.8299999237061|1|2021-03-30|15/12/2020|0.12||2480000000||4.3200001716614|1|2020-12-02|15/09/2020|||||4.8899998664856|1|2020-08-25|15/06/2020|0.08||1780000000||4.0100002288818|1
2025-04-07 09:03:44|09828|100041|/equities/shenzhen-inves|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||17|2|16|0.0046|0|0.6576|1.3321|0.381|9.2836|0|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1|2022-03-30|15/12/2021|-0.46||12650000000||1.6699999570847|1|2021-08-27|15/06/2021|0.16||19400000000||2.329999923706|1|2021-03-30|15/12/2020|0.38||14680000000||2.670000076294|1|2020-08-27|15/06/2020|0.04||4120000000||2.6800000667572|1|2020-03-30|15/12/2019|0.42||10520000000||2.4100000858307|1|2019-08-27|15/06/2019|0.05||4400000000||2.829999923706|1|2019-03-28|15/12/2018|0.39||5340000000||3.0199999809265|1|2018-08-27|15/06/2018|0.03||11300000000|6817000000|2.6099998950958|1|2018-04-20|15/12/2017|0.17||4800000000||3.25|1|2017-09-21|15/06/2017|0.47||5450000000||3.8599998950958|1|2017-04-27|15/12/2016|0.2||14970000000||3.5320000648498|1|2016-09-22|15/06/2016|0.22||6380000000||3.829999923706|1|2016-04-27|15/12/2015|0.25||12150000000||3.1500000953674|1|2014-08-28|15/06/2014|||4260000000||2.6099998950958|1|2014-03-31|15/12/2013|||4740000000||2.4400000572205|1|||
2025-04-07 09:03:49|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||8|4|0|0|0|0|0|0|0|0|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1|2022-11-30|15/09/2022|||||1.6000000238419|1|2022-08-31|15/06/2022|||||2|1|2022-06-01|15/03/2022|||||2.2400000095367|1|2022-03-31|15/12/2021|||||2.2300000190735|1|2021-12-01|15/09/2021|||||3.2999999523163|1|2021-08-30|15/06/2021|-0.3233||1680000000||3.7200000286102|1||||||||||||
2025-04-07 09:03:58|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|38|-0.0149|-0.2406|0.2499|0.7087|0.0301|16.2209|0|2025-05-14|15/03/2025|||||0.70999997854233|1|2025-02-24|15/12/2024|-0.002||198800000||0.85000002384186|1|2024-11-28|15/09/2024|-0.0208||224700000|31000000|0.86500000953674|1|2024-08-28|15/06/2024|-0.0417|-0.05|179600000|179600000|0.85000002384186|1|2024-05-28|15/03/2024|0.00||143000000|143000000|0.92500001192093|1|2024-02-15|15/12/2023|-1.38|-1.65|145600000|145600000|0.89999997615814|1|2023-11-29|15/09/2023|-0.0833|-0.1|178000000|178000000|1.0499999523163|1|2023-08-29|15/06/2023|-0.25|-0.3|223400000|223400000|0.7950000166893|1|2023-05-18|15/03/2023|-0.0125|-0.02|175700000|175700000|0.94999998807907|1|2023-02-16|15/12/2022|-0.0342|-0.03|174800000|174800000|0.76999998092651|1|2022-11-22|15/09/2022|0.0017||248000000|248000000|0.91000002622604|1|2022-08-22|15/06/2022|0.01|0.01|300200000|300200000|0.79000002145767|1|2022-05-25|15/03/2022|0.0042|0.01|407800000|407800000|1.0299999713898|1|2022-02-22|15/12/2021|0.015|0.02|523500000|523500000|1.1399999856949|1|2021-11-17|15/09/2021|0.1895|0.23|1460000000|1460000000|1.6935490369797|1|2021-08-26|15/06/2021|0.2839|0.35|1880000000|1880000000|2.8916759490967|1|2021-05-19|15/03/2021|0.298|0.36|1940000000|1940000000|4.1563482284546|1|2021-02-09|15/12/2020|0.39|0.38|2000000000|2000000000|5.6791481971741|1|2020-11-25|15/09/2020|0.2339|0.28|1350000000|1350000000|7.0716738700867|1|2020-08-10|15/06/2020|0.116|0.14|929100000|929100000|22.920000076294|1
2025-04-07 09:04:04|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|6049|HKD|Real Estate|Real Estate Operations|Hong Kong|CNE100003PV3|30125||17.71B|17710000000|29.75|1156693|18.6|-40.65|29.65-31|32.2|549864234|0.96|11.22|16.34B|16340000000|2.68|1.1|3.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|34.79|21|49.36|27.74|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:04:11|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|HUYA|USD|Technology|Software \u0026 IT Services|United States|US44852D1081|1345|HUYA Inc|717.25M|717250000|3.15|2086542|-9.04|-5.535|3.04-3.26|3.29|227697240|0.72|-119.13|6.08B|6080000000|-0.21|2.49|79.05|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|32.843|12|47.427|26.018|30|4|28|0.0062|0.5768|0.6282|-0.3108|0.031|4.1333|0.41|2025-05-20|15/03/2025||0.67||1420000000|3.1500000953674|1|2025-03-18|15/12/2024|0.01|0.25|1490000000|1540000000|4.539999961853|1|2024-11-12|15/09/2024|0.41|0.2|1540000000|1530000000|3.2300000190735|1|2024-08-13|15/06/2024|0.41|0.43|1540000000|1560000000|3.6089739799499|1|2024-05-13|15/03/2024|0.39|-0.2|1500000000|1490000000|3.5766069889069|1|2024-03-19|15/12/2023|-1.14|-1.14|1530000000|1530000000|3.2689731121063|1|2023-11-14|15/09/2023|0.42|-0.26|1650000000|1550000000|2.3686211109161|1|2023-08-15|15/06/2023|0.09|0.08|1820000000|1950000000|1.86303794384|1|2023-05-16|15/03/2023|-0.19|-0.05|1950000000|1850000000|2.382472038269|1|2023-03-21|15/12/2022|-1.81|-2.23|2100000000|2130000000|2.714910030365|1|2022-11-15|15/09/2022|0.25|0.25|2380000000|2380000000|1.5929319858551|1|2022-08-16|15/06/2022|-0.08|-0.08|2280000000|2280000000|3.0983400344849|1|2022-05-17|15/03/2022|-0.01|-0.01|2460000000|2460000000|3.3465490341187|1|2022-03-22|15/12/2021|-1.31|-1.31|2810000000|2810000000|4.9699997901917|1|2021-11-09|15/09/2021|2.17|2.17|2980000000|2980000000|8.5100002288818|1|2021-08-17|15/06/2021|0.77|0.77|2960000000|2960000000|9.5|1|2021-05-18|15/03/2021|0.77|0.77|2600000000|2600000000|15.470000267029|1|2021-03-23|15/12/2020|1.05|1.05|2990000000|2990000000|24.629999160767|1|2020-11-11|15/09/2020|1.05|1.05|2810000000|2810000000|19.909999847412|1|2020-08-11|15/06/2020|0.96|0.96|2700000000|2700000000|24.040000915527|1
2025-04-07 09:04:25|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|STGT|THB|Healthcare|Healthcare Equipment \u0026 Supplies|Thailand|TH9829010Z03|10929||19.34B|19340000000|6.75|4924444|-23.3|-13.3|6.7-7|7|2865179910|0.44|21.45|25B|25000000000|0.35|0.5|7.41|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.62|4|14.28|12.75|24|4|17|-0.1155|-0.1419|-0.0024|-0.3223|0.0672|16.7794|3.0076|2025-05-07|15/03/2025|||||6.75|1|2025-02-17|15/12/2024|0.19||6770000000||7.5|1|2024-11-08|15/09/2024|||||10.800000190735|1|2024-08-14|15/06/2024|0.13|0.13|5740000000|5740000000|8.9499998092651|1|2024-05-09|15/03/2024|0.05|0.05|6050000000|6050000000|9.25|1|2024-02-16|15/12/2023|-0.02|-0.02|5310000000|5310000000|7.0500001907349|1|2023-11-08|15/09/2023|||||5.9499998092651|1|2023-08-10|15/06/2023||0.01||4603000000|6.9499998092651|1|2023-05-09|15/03/2023|0.05||4580000000||9.25|1|2023-02-17|15/12/2022|-0.01|-0.04|4760000000|4471000000|10.300000190735|1|2022-11-08|15/09/2022|0.01|0.15|4880000000|5408000000|11.5|1|2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000|16.200000762939|1|2022-05-09|15/03/2022|0.37|0.37|7120000000|7120000000|20.39999961853|1|2022-02-17|15/12/2021|0.64|0.66|8290000000|8290000000|29.25|1|2021-11-08|15/09/2021|1.58|1.87|10860000000|10860000000|27.75|1|2021-08-10|15/06/2021|2.55|2.61|12970000000|12970000000|37|1|2021-05-12|15/03/2021|3.56|3.52|15430000000|15430000000|45.25|1|2021-03-03|15/12/2020|3.65|2.71|13650000000|13650000000|38.75|1|2020-12-02|15/09/2020|1.54|2.92|8140000000|8140000000|37.125|1|2020-09-02|15/06/2020|1.07|1.05|4860000000|4860000000|33.25|1
2025-04-07 09:04:36|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|KRIB|MYR|Healthcare|Healthcare Equipment \u0026 Supplies|Malaysia|MYL7153OO009|5848||4.22B|4219999999.9999995|1.65|7098408|-18.59|-2.87|1.63-1.71|1.8|2542974616|0.36|33|1.91B|1910000000|0.05|0.12|6.67|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.39|16|3.35|1.6|42|4|37|0.0007|-0.0894|-0.0006|-0.275|0.0309|6.1534|3.5508|2025-05-21|15/03/2025|||||1.6499999761581|1|2025-02-20|15/12/2024|0.011||517900000||1.9099999666214|1|2024-11-15|15/09/2024|0.012||507400000||2.1955630779266|1|2024-08-22|15/06/2024|0.012||429900000|429900000|1.9808859825134|1|2024-05-21|15/03/2024|0.012|0.01|451600000|451600000|2.419998884201|1|2024-02-22|15/12/2023|0.00||400100000|400130000|1.9418540000916|1|2023-11-15|15/09/2023|0.016|0.02|403500000|407140000|1.40516102314|1|2023-07-27|15/06/2023|-0.001||387500000|387500000|1.3173379898071|1|2023-04-27|15/03/2023|-0.01|-0.01|394700000|394730000|1.2587900161743|1|2023-02-16|15/12/2022|-0.001||481400000|481400000|1.0538699626923|1|2022-11-02|15/09/2022|0.009|0.01|560500000|560030000|1.210000038147|1|2022-07-26|15/06/2022|0.018|0.02|589900000|589900000|1.3099999427795|1|2022-04-27|15/03/2022|0.035|0.04|690600000|690600000|1.8700000047684|1|2022-02-17|15/12/2021|0.086|0.09|924600000|924630000|1.710000038147|1|2021-10-21|15/09/2021|0.2065|0.211|1300000000|1300000000|2.3499999046326|1|2021-07-27|15/06/2021|0.416||2240000000||3.2599999904633|1|2021-05-27|15/03/2021|0.4075|0.413|2190000000|2190000000|4.1999998092651|1|2021-02-16|15/12/2020|0.203||1310000000||3.9148919582367|1|2020-11-09|15/09/2020|0.1365||1030000000||7.3306350708008|1|2020-08-25|15/06/2020|0.051|0.1|701700000|701700000|7.8004221916199|1
2025-04-07 09:04:41|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|6158|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG9897E1098|927||174.71M|174710000|0.04|4410683|-12.28|-0.28|0.04-0.05|0.05|4367756000|1.2|-0.02|33.42B|33420000000|-1.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|1|3|-0.6667|0|0|0.7509|0.3517|24.2267|1.9267|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1|2017-12-28|15/06/2017|0.1||8090000000||||2017-02-03|15/12/2016|0.2||9200000000||||2016-08-04|15/06/2016|0.19||5400000000||||||||||||||||||
2025-04-07 09:04:50|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|BNR|USD|Healthcare|Healthcare Providers \u0026 Services|United States|US12233L2060|0||38.7M|38700000|3.7724|9623|-46.87|-8.99|3.72-3.78|3.95|10258726|0.56|-1.03|515.82M|515820000.00000006|-33.67|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|0.0048|0.8114|0.2789|0.4029|0.417|-8.7843|2.1433|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1|2024-03-28|15/12/2023|-1.58|-1.29|121090000|211000000|7|1|2023-11-30|15/09/2023|-1.71|-1.32|127600000|198000000|8.954999923706|1|2023-08-31|15/06/2023|-1.28|-1.37|146300000|173000000|13.60000038147|1|2023-05-30|15/03/2023|-1.81|-1.94|142520000|143000000|26.60000038147|1|2023-03-28|15/12/2022|-2.11|-2.26|142240000|112000000|28.549999237061|1|2022-11-16|15/09/2022|-0.31|-1.78|21740000|156000000|22.799999237061|1|2022-08-31|15/06/2022|-2.5|-1.85|130850000|152000000|32.5|1|2022-05-31|15/03/2022|-2.5|-1.79|135520000|138400000|23.799999237061|1|2022-03-22|15/12/2021|-2.4|-1.5|147350000|136500000|88.400001525879|1|2021-11-16|15/09/2021|-1.64|-1.61|126620000|129000000|137.5|1|2021-08-31|15/06/2021|-1.96|-1.49|127280000|139000000|199.30000305176|1|2021-05-25|15/03/2021|-3.15|-0.92|67330000|125900000|336.5|1|2021-03-11|15/12/2020|-1.51|-0.19|131720000|19360000|322.39999389648|1|||||
2025-04-07 09:04:56|09837|50017|/equities/evergrande|MSCI_EEM|3333|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2119W1069|109085||2.11B|2109999999.9999998|0.16|54399000|-1.84|-0.16|0.16-0.16|0.16|13204300900|0.85|-0.03|268.97B|268970000000.00003|-5.97|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|neutral|neutral|sell|buy|neutral|sell|||||24|2|23|-0.0535|2.2988|0.8178|-0.025|0.2196|6.2787|0.3796|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1|2021-07-27|15/06/2021||0.21||242134000000|6.710000038147|1|2021-03-31|15/12/2020|0.61|1.35|507248000000|351990000000|15.39999961853|1|2020-08-31|15/06/2020|0.494|2.11|266631000000|224830000000|18.819999694824|1|2020-03-31|15/12/2019|1.30|1.63|477561000000|303699000000|12.39999961853|1|2019-08-28|15/06/2019|1.12|2.67|226976000000|205522000000|17.379999160767|1|2019-03-26|15/12/2018|2.76|0.28|466196000000|130140000000|27.39999961853|1|2018-06-18|15/06/2018|2.20|1.88|300348000000|111044000000|22.700000762939|1|2018-04-30|15/12/2017|1.79|0.19|311022000000|136881000000|25.549999237061|1|2017-09-28|15/06/2017|1.37|0.19|187981000000|133106000000|27.049999237061|1|2017-03-28|15/12/2016|0.366|0.26|211444000000|95336000000|6.1999998092651|1|2016-08-31|15/06/2016|0.145|0.23|87498000000|98755000000|5.7600002288818|1|2016-03-29|15/12/2015|0.703|0.15|133130000000|67118000000|6.0500001907349|1|2015-08-31|15/06/2015|0.62||77743000000|65321000000|4.9400000572205|1|2015-03-30|15/12/2014|0.849||111398000000|54791000000|3.7000000476837|1|2014-08-26|15/06/2014|0.47||63336000000|44804000000|3.25|1|2014-03-31|15/12/2013|0.782||93671000000|41321000000|3.5999999046326|1|2013-08-26|15/06/2013|0.38||41952000000||3.2999999523163|1|2013-03-26|15/12/2012|0.604||65260000000||3.4900000095367|1
2025-04-07 09:05:06|09838|41432|/equities/colbun|MSCI_EEM|COLBUN|CLP|Utilities|Electrical Utilities \u0026 IPPs|Chile|CLP3615W1037|1305||2.3T|2300000000000|131|12735293|11.33|-140.46|128.1-136|135|17536167720|0.24|9.48|1.58B|1580000000|0.01|7.01|5.35|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|0.16|5|0.17|0.14|41|4|38|-0.01|-0.3514|-0.0145|0.8774|0.0006|3672.4747|725.92|2025-07-23|15/06/2025||0.0046|||131|1|2025-04-23|15/03/2025||0.0036|||131|1|2025-01-28|15/12/2024|0.003||384770000|384750000|130.99000549316|1|2024-10-31|15/09/2024|0.0045|0.0043|384000000|382530000|113.71949768066|1|2024-07-24|15/06/2024|0.0035||425520000|425710000|118.4976272583|1|2024-04-30|15/03/2024|0.0034||382000000|382010000|117.8600769043|1|2024-01-30|15/12/2023|0.0031||409120000|409120000|126.07628631592|1|2023-10-31|15/09/2023|0.0084|0.01|493800000|493870000|111.51832580566|1|2023-07-26|15/06/2023|0.0088|0.01|546000000|546000000|121.30078887939|1|2023-04-26|15/03/2023|0.005|0.01|554600000|554600000|92.98607635498|1|2023-02-03|15/12/2022|0.01|0.01|555100000|555100000|77.907257080078|1|2022-11-09|15/09/2022|0.0046||488230000|488230000|73.00276184082|1|2022-08-05|15/06/2022|0.00|0.0022|514000000|514000000|62.267059326172|1|2022-04-28|15/03/2022|0.00|0.0018|416900000|416900000|44.275146484375|1|2022-01-26|15/12/2021|-0.0031||374900000|374900000|50.083686828613|1|2021-10-27|15/09/2021|0.03|0.03|357100000|357070000|48.279747009277|1|2021-07-30|15/06/2021|0.0015||372180000|370570000|53.427238464355|1|2021-05-26|15/03/2021|-0.0122|-0.01|335600000|335900000|49.407260894775|1|2021-01-29|15/12/2020||||330600000|55.268871307373|1|2020-10-28|15/09/2020||||350000000|52.053791046143|1
2025-04-07 09:05:14|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|6169|HKD|Academic \u0026 Educational Services|School, College \u0026 University|Hong Kong|KYG2120K1094|7984||1.12B|1120000000|0.32|9179917|-49.3|-0.75|0.31-0.35|0.36|3606787883|1.19|2.82|2.49B|2490000000|0.11|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.97|1|0.97|0.97|22|2|5|-0.1984|-0.0806|0.0242|0.5048|0.4278|26.058|13.058|2025-05-06|15/02/2025|||||0.31999999284744|1|2025-02-27|15/08/2024|||||0.37000000476837|1|2025-01-29|15/11/2024|||||0.37000000476837|1|2024-07-31|15/05/2024|||||0.40999999642372|1|2024-04-30|15/02/2024|||||0.70999997854233|1|2024-01-31|15/11/2023|||||0.39500001072884|1|2023-11-30|15/08/2023|||||0.63999998569489|1|2023-08-02|15/05/2023|||||0.98000001907349|1|2023-04-28|15/02/2023|||||1.289999961853|1|2023-02-27|15/08/2022||0.22||1512000000|1.1100000143051|1|2023-02-01|15/11/2022|||||1.1100000143051|1|2022-08-03|15/05/2022|||||1.1599999666214|1|2022-04-29|15/02/2022||0.21||1513000000|1.3099999427795|1|2022-02-02|15/11/2021|||||1.6900000572205|1|2021-11-30|15/08/2021|0.24|0.19||1311000000|3.9100000858307|1|2021-07-28|15/05/2021|||||4.3499999046326|1|2021-04-27|15/02/2021|0.22|0.18||1383000000|7.3600001335144|1|2018-05-28|15/02/2018|0.06|0.22|517100000|488000000|5.5799999237061|1|2017-12-20|15/08/2017|0.06||424800000|429600000|3.4400000572205|1|2017-05-29|15/02/2017|0.06||421400000||2.7599999904633|1
2025-04-07 09:05:25|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|CENCOMALLS|CLP|Real Estate|Real Estate Operations|Chile|CL0002941178|586||3.21T|3210000000000|1884.5|788556|35.13|-1973.4|1870-1965|1965|1705831078|0.56|11.49|353.18B|353180000000|156.49|116|6.16|2025-05-28 00:00:00|2025-05-28|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1913.86|7|2100|1707|29|4|27|-0.0305|-0.0357|0.0016|11.6649|0.3211|14.84|9.7048|2025-05-28|15/03/2025||32.15||85700000000|1884.5|1|2025-02-26|15/12/2024|36.93|35.56|94490000000|89130000000|1803|1|2024-11-27|15/09/2024|34.57|37.39|85890000000|86690000000|1520|1|2024-08-28|15/06/2024|39.71|34.76|84900000000|84040000000|1480.7669677734|1|2024-05-29|15/03/2024|35.73|35.27|82010000000|81820000000|1451.1856689453|1|2024-02-28|15/12/2023|28.93|32.63|84240000000|86540000000|1459.1231689453|1|2023-11-29|15/09/2023|32.2|32.2|78250000000|78250000000|1306.7463378906|1|2023-08-30|15/06/2023|18.33|18.33|75180000000|75180000000|1279.5458984375|1|2023-05-31|15/03/2023|31.19|31.19|75630000000|75630000000|1130.1647949219|1|2023-03-01|15/12/2022|34.57|34.57|82030000000|82030000000|1013.0565185547|1|2022-11-30|15/09/2022|22.85|29.99|70660000000|70660000000|1001.8957519531|1|2022-08-31|15/06/2022|20.4|20.4|67660000000|67660000000|1007.7362670898|1|2022-06-01|15/03/2022|31.85|31.85|67130000000|67130000000|709.29754638672|1|2022-03-02|15/12/2021|27.35|27.35|78130000000|78130000000|667.89056396484|1|2021-12-01|15/09/2021|5.70|13.84|53000000000|53000000000|685.11206054688|1|2021-09-01|15/06/2021|14.58|14.58|37000000000|37000000000|796.86822509766|1|2021-06-02|15/03/2021|19.78|19.78|43980000000|43980000000|977.974609375|1|2021-03-03|15/12/2020|13.1|13.1|42220000000|42220000000|1014.5102539062|1|2020-12-02|15/09/2020|6|6|26420000000|26420000000|897.39892578125|1|2020-09-02|15/06/2020|2|2|22640000000|22640000000|865.23101806641|1
2025-04-07 09:05:36|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|TIGR|USD|Financials|Investment Banking \u0026 Investment Services|United States|US91531W1062|1109|Up Fintech Holding Ltd|1.27B|1270000000|7.24|7335058|116.12|-14.48|6.855-7.548|8.3|175326451|0.87|18.62|330.74M|330740000|0.38|||2025-05-28 00:00:00|2025-05-28|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|10.01|7|14|3.24|29|4|27|-0.1072|0.0808|0.068|0.0838|0.0937|23.8904|13.3085|2025-05-28|15/03/2025|||||7.2399997711182|1|2025-03-18|15/12/2024|0.01|0.06|107400000|97000000|7.9699997901917|1|2024-11-12|15/09/2024|0.124|0.06|101050000|98000000|6.5450000762939|1|2024-08-30|15/06/2024|0.03|0.05|87400000|70250000|3.8900001049042|1|2024-06-05|15/03/2024|0.092|0.1|64160000|68260000|4.0500001907349|1|2024-03-20|15/12/2023|0.007|0.01|69980000|69980000|4.4699997901917|1|2023-11-27|15/09/2023|0.1|0.04|70100000|44180000|4.8600001335144|1|2023-08-29|15/06/2023|0.1|0.04|66100000|44650000|3.6099998950958|1|2023-05-30|15/03/2023|0.07|0.03|66330000|56840000|2.5899999141693|1|2023-03-29|15/12/2022|0.029|0.03|63850000|63850000|3|1|2022-11-23|15/09/2022|0.041|0.04|51110000|51110000|4.5100002288818|1|2022-09-07|15/06/2022|0.022|0.02|49950000|49950000|3.579999923706|1|2022-06-10|15/03/2022|-0.013|-0.01|52630000|52630000|5.0999999046326|1|2022-03-18|15/12/2021|0.00|0.27|62190000|62190000|4.0999999046326|1|2021-11-30|15/09/2021|0.127|0.1|60780000|59720000|6.0700001716614|1|2021-09-10|15/06/2021|-0.149|0.09|60230000|71830000|13.380000114441|1|2021-05-25|15/03/2021|0.143||81280000|40380000|17.139999389648|1|2021-03-26|15/12/2020|0.06|0.04|47240000|41200000|16.430000305176|1|2020-11-25|15/09/2020|0.027||35180000|33660000|6.9499998092651|1|2020-08-18|15/06/2020|0.008||28190000|30590000|7|1
2025-04-07 09:05:45|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|EAST|EGP|Consumer Non-Cyclicals|Food \u0026 Tobacco|Egypt|EGS37091C013|12872||94.35B|94350000000|31.43|1333320|63.11|-33.45|31.2-32.12|32.13|3000000000|0.13|9|30.98B|30980000000|3.57|2.7|8.4|2025-05-21 00:00:00|2025-05-21|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|40.52|5|48.5|22.17|42|4|34|0.0022|-0.1431|0.0009|-0.1888|0.0486|5.7757|2.2121|2025-05-21|15/03/2025|||||31.89999961853|1|2025-02-28|15/12/2024|||10330000000||31|1|2024-11-29|15/09/2024|||||27.129999160767|1|2024-08-12|15/06/2024|||6730000000||23.39999961853|1|2024-05-22|15/03/2024|||5770000000||17.022325515747|1|2024-03-01|15/12/2023|||4820000000|5314000000|26.886354446411|1|2023-10-02|15/09/2023|||3120000000|3120000000|18.538724899292|1|2023-08-14|15/06/2023|||3350000000|4517000000|13.417160987854|1|2023-05-17|15/03/2023||||4571000000|11.818995475769|1|2023-02-24|15/12/2022|0.93||5310000000|5310000000|13.379994392395|1|2022-10-03|15/09/2022|0.63||4490000000|4490000000|7.5199999809265|1|2022-08-08|15/06/2022|-0.1||4360000000|4500000000|7.4000000953674|1|2022-05-18|15/03/2022|0.55||4250000000|4250000000|8.1000003814697|1|2022-02-25|15/12/2021|0.55|0.59|4220000000|4220000000|7.75|1|2021-10-04|15/09/2021|0.17||4310000000|3954000000|9.1199998855591|1|2021-08-09|15/06/2021|0.0892|0.12|3880000000|3875000000|8.420000076294|1|2021-05-19|15/03/2021|0.4163||3980000000|3980000000|8.9899997711182|1|2021-02-26|15/12/2020|0.4386|0.49|4210000000|4090000000|11.039999961853|1|2020-10-05|15/09/2020|0.3568||3950000000|3950000000|9.0900001525879|1|2020-08-10|15/06/2020|0.2156||3100000000|3270000000|8.8199996948242|1
2025-04-07 09:05:48|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|0667|HKD|Academic \u0026 Educational Services|Professional \u0026 Business Education|Hong Kong|KYG2120T1004|10346||11.33B|11330000000|4.46|9218695|127.07|-5.25|4.26-4.99|5.09|2178989802|1.01|19.22|4.12B|4120000000|0.24|0.22|4.23|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.95|9|6.6|4.73|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:05:57|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|RATCt|EUR|||Germany|TH0637010R17|||1.83B|1830000000|0.895|1|27.86|-0.9|0.895-0.9|0.895|2174999985||12.95||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:06:04|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|FWRY|EGP|Industrials|Professional \u0026 Commercial Services|Egypt|EGS745L1C014|0||30.9B|30900000000|8.79|6395056|18.1|-9.8|8.73-9.07|9.07|3406523244|1.28|20.31|||0.41|||2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|12.52|5|14.5|10|27|4|0|0|0|0|0|0|0|0|2025-05-28|15/03/2025|||||||2025-02-26|15/12/2024|||||||2024-11-27|15/09/2024|||||||2024-08-28|15/06/2024|||||||2024-05-29|15/03/2024|||1090000000|1090000000|||2024-02-28|15/12/2023|||955000000|955000000|||2023-11-29|15/09/2023|||873000000|873000000|||2023-08-30|15/06/2023|||768000000|768000000|||2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.04||651300000||||2022-11-30|15/09/2022|0.04||600000000|600000000|||2022-08-31|15/06/2022|0.01||531000000|531000000|||2022-06-01|15/03/2022|0.01||484000000|484000000|||2022-03-02|15/12/2021|0.01||467300000||||2021-12-01|15/09/2021|0.02||448270000|448270000|||2021-09-01|15/06/2021|0.02||393570000|393570000|||2021-06-02|15/03/2021|0.05||349000000|349000000|||2021-03-03|15/12/2020|0.07||341840000|341840000|||2020-12-02|15/09/2020|0.07||343420000|343420000|||2020-09-02|15/06/2020|0.06||291300000|291300000||
2025-04-07 09:06:17|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|HBL|PKR|Financials|Banking Services|Pakistan|PK0085101019|20661||220.76B|220760000000|150.25|1403454|45.44|-184.79|143.11-158|158.24|1466852508|0.97|3.75|816.27B|816270000000|39.85|16.25|10.27|2025-04-29 00:00:00|2025-04-29|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|192.24|10|258|150|35|4|33|0|-0.0189|0.3882|0.1226|0.1135|9.4382|1.16|2025-04-29|15/03/2025|||||150.5|1|2025-02-19|15/12/2024|7.71||||164.91000366211|1|2024-10-15|15/09/2024|10.88|10.2|||135.14999389648|1|2024-07-26|15/06/2024|9.81|9.95|||138.5|1|2024-04-19|15/03/2024|9.87|9.33||39592000000|114.25|1|2024-02-21|15/12/2023|10.12|10.11||84380000000|110.80000305176|1|2023-10-26|15/09/2023|11.34|10.6||76866000000|97.019996643066|1|2023-07-21|15/06/2023|8.18|8.86||71266000000|78|1|2023-04-21|15/03/2023|9|9.28|157100000000|61570000000|75.5|1|2023-02-22|15/12/2022|7.29|6.92|138100000000|54772000000|74.029998779297|1|2022-10-27|15/09/2022|7.37|7.8|133400000000|54323000000|70|1|2022-08-19|15/06/2022|2.32|3.19|48270000000|48270000000|96.900001525879|1|2022-04-22|15/03/2022|6.31|5.82|45310000000|45310000000|111.44999694824|1|2022-02-23|15/12/2021|5.67|5.93|42660000000|42660000000|121.25|1|2021-10-28|15/09/2021|6.17|6.14|73990000000|41170000000|124.5|1|2021-08-20|15/06/2021|6.43|5.73|41800000000|40890000000|129.75|1|2021-04-23|15/03/2021|5.68|5.12|38540000000|38540000000|123.25|1|2021-02-24|15/12/2020|3.89|4.65|37850000000|37720000000|116.65000152588|1|2020-10-22|15/09/2020|6.88|5.26|41810000000|39160000000|139.5|1|2020-07-24|15/06/2020|7.53|7.53|45440000000|37460000000|110.86000061035|1
2025-04-07 09:06:23|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|22|0.0149|-0.3093|0.0428|0.9429|0.1014|36.67|0|2025-05-21|15/03/2025||0.09||1390000000|2.920000076294|1|2025-02-26|15/12/2024|-0.53|0.12|1380000000|1300000000|2.5299999713898|1|2024-12-04|15/09/2024|-1.83|-0.805|1210000000|1210000000|2.9800000190735|1|2024-08-27|15/06/2024|-1.65|-1.37|1010000000|965910000|4.0799999237061|1|2024-05-21|15/03/2024|-0.05|-0.05|946890000|946890000|8.1800003051758|1|2024-02-27|15/12/2023|-0.4|-0.38|761010000|710890000|5.9400000572205|1|2023-11-22|15/09/2023|-0.22|-0.33|789410000|749400000|2.7200000286102|1|2023-08-30|15/06/2023|0.21|0.21|703090000|703090000|3.5099999904633|1|2023-05-30|15/03/2023|0.49|0.42|707290000|298000000|2.4900000095367|1|2023-02-28|15/12/2022|0.27||629630000|5100000000|3.5099999904633|1|2022-11-22|15/09/2022|-0.36|-0.36|606170000|606170000|1.0599999427795|1|2022-09-08|15/06/2022|-0.19|-0.19|537800000|537800000|1.6299999952316|1|2022-06-06|15/03/2022|0.21|0.21|724620000|724620000|1.3200000524521|1|2022-03-08|15/12/2021|1.09|1.09|1270000000|1270000000|1.4400000572205|1|2022-02-22|15/09/2021|-6.11|-6.11|1110000000|1110000000|2.1800000667572|1|2021-09-22|15/06/2021|-3.59|-3.59|2230000000|2230000000|2.460000038147|1|2021-05-26|15/03/2021|-5.58|-5.58|1940000000|1940000000|19.950000762939|1|2021-03-05|15/12/2020|-3.88|-3.88|2210000000|2210000000|83.949996948242|1|2020-11-20|15/09/2020|-0.55|-5.87||1970000000|71.349998474121|1|2020-09-02|15/06/2020|0.04|0.11||1650000000|94.690002441406|1
2025-04-07 09:06:30|09848|100103|/equities/kaisa-group|MSCI_EEM|1638|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG521321003|15225||982.17M|982170000|0.14|3939622|89.47|-0.73|0.14-0.17|0.17|7015468487|0.62|-0.03|11.56B|11560000000|-4.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||9|1|4|-0.0158|0|0|-1.6444|0.4579|6.435|3.005|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1|2022-10-28|15/12/2021|||||0.83999997377396|1|2018-04-27|15/12/2017|0.24||24190000000||4.1799998283386|1|2017-09-28|15/06/2017|0.37||8590000000||6.0799999237061|1|2017-04-27|15/12/2015|-0.18||6850000000||2.4100000858307|1|2017-04-12|15/06/2016|0.49||5000000000||2.5999999046326|1|2017-02-03|15/12/2016|-0.61||12770000000||1.5599999427795|1|2015-03-16|15/12/2014|||||1.4700000286102|1|||||||||||
2025-04-07 09:06:41|09849|104238|/equities/mcb-bank|MSCI_EEM|MCB|PKR|Financials|Banking Services|Pakistan|PK0055601014|16697||331.88B|331880000000|282|361821|39.84|-295.4|277-289.8|289.67|1185060006|0.67|5.27|416.48B|416480000000|53.35|36|12.43|2025-04-23 00:00:00|2025-04-23|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|305.67|11|398|232.7|35|4|33|0.0004|0.0369|0.2497|0.1119|0.0827|7.9558|2.0671|2025-04-23|15/03/2025|||||281.66000366211|1|2025-02-25|15/12/2024|8.36|8.38|||284.48999023438|1|2024-10-29|15/09/2024|14.61|14.48|||263.14999389648|1|2024-08-27|15/06/2024|14.17|14.17|||215|1|2024-05-07|15/03/2024|15.04|15.04||22831000000|206.25|1|2024-02-06|15/12/2023|13|13||56606000000|184.10000610352|1|2023-10-30|15/09/2023|16.57|16.57|54110000000|54110000000|148.61000061035|1|2023-08-23|15/06/2023|12.4|12.4||41896000000|137.10000610352|1|2023-04-26|15/03/2023|11|10.93|76720000000|35983000000|119|1|2023-02-21|15/12/2022|11.25|8.98|31920000000|31920000000|114.84999847412|1|2022-11-03|15/09/2022|7.8|7.67|29700000000|29700000000|121.19999694824|1|2022-08-25|15/06/2022|1.93|2.14|24730000000|24730000000|128.99000549316|1|2022-04-27|15/03/2022|7.23|7.59|23320000000|23320000000|149.99000549316|1|2022-02-22|15/12/2021|7.03|7.02|23930000000|23930000000|161.55000305176|1|2021-11-09|15/09/2021|6.67|6.69|21640000000|21640000000|158.00999450684|1|2021-08-11|15/06/2021|6.66|6.67|22560000000|22560000000|165.5|1|2021-04-28|15/03/2021|5.43|5.95|20260000000|20260000000|166.99000549316|1|2021-02-18|15/12/2020|5.11|5.11|21750000000|21750000000|189.02000427246|1|2020-11-11|15/09/2020|8.4|8.37|27480000000|27480000000|173.10000610352|1|2020-08-25|15/06/2020|5.74|5.74|42360000000|20852000000|168.72999572754|1
2025-04-07 09:06:46|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||||||||||||||-|-|||||||||||1970-01-01||||||||||||||11|4|10|-0.007|-0.4988|-0.0033|0.429|0.4808|-493.66|0|2022-05-10|15/03/2022|-0.11|-7.60||936540000|13.5|1|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|13.10000038147|1|2021-11-18|15/09/2021|-0.0376|-0.1161|166820000|163550000|29.89999961853|1|2021-08-03|15/06/2021|-0.048|-0.1298|149750000|165950000|80.099998474121|1|2021-05-11|15/03/2021|-0.1288|-0.1614|127250000|146810000|134.60000610352|1|2021-02-02|15/12/2020|-0.1533|-0.1716|166620000|158320000|217.80000305176|1|2020-11-03|15/09/2020|-0.0343|-0.1388|131300000|132690000|203.5|1|2020-08-04|15/06/2020|-0.046|-0.15|111370000|107610000|238.60000610352|1|2020-05-05|15/03/2020|-0.0564|-0.17|81860000|73290000|100.69999694824|1|2020-02-18|15/12/2019|-0.0929|-0.2|110520000|112850000|131.10000610352|1|2019-11-27|15/09/2019|-0.1087||82820000||||||||||||
2025-04-07 09:06:55|09851|104232|/equities/lucky-cement-l|MSCI_EEM|LUKC|PKR|Basic Materials|Construction Materials|Pakistan|PK0071501016|7092||426.32B|426320000000|1472|373552|89.81|-1570|1412-1500|1501.41|293000000|0.77|6.02|428.95B|428950000000|237.46|15|1|2025-04-24 00:00:00|2025-04-24|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1561.4|9|1965|1225|38|4|36|0.009|-0.0499|0.0529|0.2472|0.0464|19.0564|2.5739|2025-04-24|15/03/2025|||||1465|1|2025-01-30|15/12/2024|24.8|22.57|35650000000|35270000000|1076.1500244141|1|2024-10-30|15/09/2024|22.4|20.75|29820000000|30540000000|918.04998779297|1|2024-08-01|15/06/2024|32.3|34.97|27920000000|27920000000|872|1|2024-04-26|15/03/2024|20.21|17.96|28030000000|28220000000|846.95001220703|1|2024-01-29|15/12/2023|14.43|20.16|31940000000|30500000000|744|1|2023-11-01|15/09/2023|23.65|23.65|29380000000|29380000000|635|1|2023-08-03|15/06/2023|9|9.72|25480000000|25480000000|593.09997558594|1|2023-04-26|15/03/2023|12.78|12.78|25020000000|25020000000|401.10000610352|1|2023-01-30|15/12/2022|33.4|33.4|25330000000|25330000000|397.92999267578|1|2022-11-02|15/09/2022|11.91|13.57|19740000000|19740000000|492|1|2022-08-03|15/06/2022|5|7.22|22200000000|22460000000|417|1|2022-04-18|15/03/2022|12.35|14.03|21100000000|21210000000|608|1|2022-01-28|15/12/2021|7.71|8.04|20630000000|20630000000|690.09997558594|1|2021-10-27|15/09/2021|10.15|10.15|17000000000|17000000000|698|1|2021-07-27|15/06/2021|7.37|7.37|16220000000|15950000000|900|1|2021-04-29|15/03/2021|22.1|22.1|17030000000|17030000000|851.5|1|2021-01-22|15/12/2020|9.59|12.88|16080000000|16080000000|699.5|1|2020-10-23|15/09/2020|6.89|6.19|14340000000|14030000000|649|1|2020-08-04|15/06/2020|1.26|1.25|9420000000|9420000000|600|1
2025-04-07 09:06:58|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|3883|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2119Z1090|3123||462.38M|462380000|0.13|8575100|23.08|-0.9|0.12-0.15|0.16|3853125261|1.08|12.23|9.67B|9670000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||7|1|4|0.0137|0|0|0.528|0.2107|15.76|1.74|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1|2018-04-09|15/12/2017|0.33||10960000000||7.0300002098083|1|2017-09-04|15/06/2017|0.28||8150000000||3.3499999046326|1|2017-04-18|15/12/2016|0.12||5350000000||2.4100000858307|1|2016-08-31|15/06/2016|0.2||6480000000||1.7699999809265|1|2016-04-14|15/12/2015|0.1||5640000000||1.5900000333786|1|||||||||||||
2025-04-07 09:07:03|09853|49997|/equities/brilliance-chi|MSCI_EEM|1114|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|BMG1368B1028|1600||13.72B|13720000000|2.39|60002476|0.48|-4.49|2.37-2.57|2.7|5045269388|0.28|3.99|1.1B|1100000000|0.61|6.8|250|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.59|7|5.83|2.52|21|2|14|0.0121|0.0231|-0.0023|0.0958|0.0145|12.3707|10.7243|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1|2022-03-25|15/12/2021||0.67||2431000000|7.3000001907349|1|2021-10-19|15/09/2021|||||7.3000001907349|1|2021-08-31|15/06/2021||0.67||2431000000|7.3000001907349|1|2021-05-03|15/03/2021|||||7.3000001907349|1|2021-03-26|15/12/2020||0.25||2789000000|6.9699997901917|1|2020-08-21|15/06/2020||0.51||1773000000|7.1999998092651|1|2020-03-27|15/12/2019||0.60||1995000000|6.4200000762939|1|2019-08-23|15/06/2019||0.62||2273000000|7.6399998664856|1|2019-03-26|15/12/2018||0.36||3150000000|6.6300001144409|1|2018-08-24|15/06/2018||0.61||2264000000|9.6599998474121|1|2018-03-28|15/12/2017|0.41|0.49|2470000000|2521000000|16.340000152588|1|2017-08-25|15/06/2017|0.46|0.44|2840000000|2602000000|20.5|1|2017-03-24|15/12/2016|0.37|0.33|2640000000|2971000000|13.020000457764|1|2016-08-26|15/06/2016|0.36|0.32|2490000000|2163000000|8.1400003433228|1|2016-03-24|15/12/2015|0.31|0.37|2800000000|2925000000|7.3800001144409|1|2015-08-21|15/06/2015||0.47|2060000000|3111000000|9.4300003051758|1|2015-03-26|15/12/2014||0.33|3020000000|3318000000|14.39999961853|1|2014-08-19|15/06/2014||0.72|2500000000|2496000000|13.960000038147|1
2025-04-07 09:07:12|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|HDFr|EUR|||Greece|GRS294003009|1600||318.38M|318380000|4.8|68601|0|-0|4.8-6.56|20.43|66329127|||||-2.12|||0000-00-00 00:00:00|-0001-11-30||||||||||||||37|4|14|-0.0011|0|1.2225|0.872|0.0881|6.3075|1.0707|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1|2022-06-09|15/03/2022|||||4.8000001907349|1|2022-03-02|15/12/2021|||||4.8000001907349|1|2021-12-02|15/09/2021|||||4.8000001907349|1|2021-09-30|15/06/2021|||||4.8000001907349|1|2021-06-10|15/03/2021|||||4.8000001907349|1|2021-03-03|15/12/2020|||||4.8000001907349|1|2020-12-03|15/09/2020|||||4.8000001907349|1|2020-09-24|15/06/2020|||||4.8000001907349|1|2020-06-11|15/03/2020|||||4.8000001907349|1|2020-04-22|15/12/2019|||||4.8000001907349|1|2019-11-25|15/09/2019|||||4.8000001907349|1|2019-08-29|15/06/2019|||||4.8000001907349|1|2019-05-30|15/03/2019|||||4.8000001907349|1|2019-02-27|15/12/2018|||||4.8000001907349|1|2018-11-29|15/09/2018|||||4.8000001907349|1|2018-09-27|15/06/2018|||||4.8000001907349|1|2018-05-31|15/03/2018|||||4.8000001907349|1|2018-04-25|15/12/2017|1.47||378700000||16.540000915527|1
2025-04-07 09:07:22|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|3529|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003529004|310||176.95B|176950000000|2370|235500|-5.58|-3695|2320-2370|2275|74663242|1.31|96.46|3.61B|3610000000|24.57|17.5|0.74|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4108.33|6|4610|3800|36|4|33|0.0081|-0.0296|-0.0273|0.066|0.0457|77.0815|34.5039|2025-08-06|15/06/2025||8.62||1130000000|2370|1|2025-05-07|15/03/2025||7.23||1010000000|2370|1|2025-02-11|15/12/2024|6.89|7.62|1010000000|1060000000|3300|1|2024-11-15|15/09/2024|5.54|6.53|899480000|956190000|2980|1|2024-07-26|15/06/2024|6.36|5.96|893010000|861650000|2460|1|2024-05-08|15/03/2024|5.77|5.77|803000000|803000000|2260|1|2024-02-06|15/12/2023|5.41|5.41|898860000|898860000|2955|1|2023-10-30|15/09/2023|5.43|5.43|787090000|787090000|2130|1|2023-07-27|15/06/2023|4.71|4.71|696630000|696630000|1870|1|2023-05-10|15/03/2023|4.16|4.15|668000000|667950000|1845|1|2023-02-07|15/12/2022|5.65|5.65|902850000|902850000|1740|1|2022-10-27|15/09/2022|5.43|5.43|790610000|790610000|978|1|2022-08-10|15/06/2022|5.37|5.32|796000000|785070000|1165|1|2022-05-11|15/03/2022|4.81|4.84|727000000|727000000|1235|1|2022-02-10|15/12/2021|3.85|3.83|631000000|631130000|1710|1|2021-11-10|15/09/2021|3.68|3.68|594140000|594140000|2430|1|2021-09-01|15/06/2021|3.24|3.24|541000000|541000000|1630|1|2021-06-02|15/03/2021|3.85|3.85|597000000|597000000|966|1|2021-03-03|15/12/2020|2.54|2.39|497000000|497000000|817|1|2020-10-22|15/09/2020|1.99|1.99|441000000|441000000|610|1
2025-04-07 09:07:27|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0217|0.0261|0.0092|0.0568|0.0286|24.2485|0|2025-07-30|15/06/2025||9.59||4460000000|615|1|2025-04-23|15/03/2025||8.71||4180000000|615|1|2025-02-05|15/12/2024|8.66|8.94|4120000000|4200000000|712|1|2024-10-30|15/09/2024|9.54|9.57|4400000000|4470000000|722|1|2024-08-07|15/06/2024|7.09|7.14|3910000000|3750000000|665|1|2024-04-24|15/03/2024|7.17|7.17|3810000000|3810000000|777|1|2024-02-07|15/12/2023|8.02|8.02|3820000000|3820000000|1155|1|2023-11-01|15/09/2023|7.8|7.68|3800000000|3710000000|1055|1|2023-08-09|15/06/2023|5.72|5.4|3310000000|3200000000|869|1|2023-04-26|15/03/2023|4.46|4.46|3040000000|3040000000|968|1|2023-02-08|15/12/2022|5.6|5.6|3180000000|3180000000|992|1|2022-10-27|15/09/2022|12.36|12.21|4590000000|4590000000|673|1|2022-08-03|15/06/2022|22.19|22.3|6380000000|6380000000|1035|1|2022-04-27|15/03/2022|20.55|20.55|5900000000|5900000000|1310|1|2022-02-09|15/12/2021|18.08|18.08|5410000000|5410000000|1910|1|2021-10-27|15/09/2021|18.34|17.77|5340000000|5280000000|1845|1|2021-08-04|15/06/2021|15.62|14.19|4900000000|4600000000|1750|1|2021-04-28|15/03/2021|12.82|11.79|4340000000|4190000000|1185|1|2021-02-04|15/12/2020|11.88|12.2|4260000000|4200000000|1270|1|2020-10-29|15/09/2020|13.52|12.92|4420000000|4300000000|1130|1
2025-04-07 09:07:38|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|5483|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005483002|2030|Sino-American Silicon Products|71.55B|71550000000|116.5|1676317|-44.79|-234.5|114.5-117|112.5|614171651|1.56|12.61|79.68B|79680000000|9.24|6.5|5.58|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|187|4|255|159|35|4|33|-0.0009|-0.2746|-0.0038|-0.1852|0.0418|11.1276|1.0815|2025-05-08|15/03/2025|||||116.5|1|2025-02-28|15/12/2024||3.75||22460000000|126|1|2024-11-29|15/09/2024||3.52||21680000000|155.5|1|2024-08-08|15/06/2024|2.94|2.94|19900000000|19770000000|186|1|2024-05-09|15/03/2024|2.87|2.87|18970000000|18970000000|193|1|2024-03-06|15/12/2023|3.84|3.84|21140000000|21140000000|197|1|2023-11-14|15/09/2023|4.6|4.6|19600000000|19600000000|175.5|1|2023-08-10|15/06/2023|4.15|4.15|20320000000|20320000000|160|1|2023-05-31|15/03/2023|4.21|4.21|20900000000|20900000000|159|1|2023-03-23|15/12/2022|4.32|4.32|21210000000|21210000000|154|1|2022-11-15|15/09/2022|5.28|5.28|21630000000|21630000000|155.5|1|2022-08-11|15/06/2022|3.11|3.11|20270000000|20270000000|156.5|1|2022-05-12|15/03/2022|2.16|2.16|18770000000|18770000000|155|1|2022-03-24|15/12/2021|2.28|2.28|18080000000|18080000000|182|1|2021-11-11|15/09/2021|3.12|3.12|17520000000|17520000000|194|1|2021-08-12|15/06/2021|3.61|3.61|17180000000|17180000000|180|1|2021-05-13|15/03/2021|2.49|2.49|16050000000|16050000000|155|1|2021-03-18|15/12/2020|3|3|15700000000|15700000000|165.5|1|2020-11-04|15/09/2020|2.86|2.86|15380000000|15380000000|101.5|1|2020-08-06|15/06/2020|2.59|2.59|15040000000|15040000000|99.300003051758|1
2025-04-07 09:07:48|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3661|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|KYG022421088|0||214.80B|214800000000|2660|2921989|-21.42|-3785|2615-2725|2740|80751891|1.22|32.7|51.97B|51970000000|81.34|22.41|0.84|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4066.57|14|4800|3500|34|4|32|-0.0029|0.0959|-0.0004|0.0127|0.1119|32.8178|4.6588|2025-05-13|15/03/2025||17.68||11250000000|2660|1|2025-02-27|15/12/2024|23|20.98|13260000000|13530000000|3360|1|2024-10-31|15/09/2024|22.46|20.98|14690000000|14370000000|2040|1|2024-09-05|15/06/2024|19.9|19.74|13580000000|13410000000|2395|1|2024-05-16|15/03/2024|15.14|15.14|10490000000|10290000000|2855|1|2024-03-08|15/12/2023|15.2|15.2|9150000000|9150000000|3910|1|2023-11-21|15/09/2023|12.03|11.98|7610000000|7610000000|3185|1|2023-08-25|15/06/2023|10.16|10.16|8270000000|8270000000|2495|1|2023-05-25|15/03/2023|8.09|8.09|5790000000|5790000000|1540|1|2023-05-01|15/12/2022|7.13|7.05|4560000000|4560000000|1185|1|2022-11-22|15/09/2022|6.2|6.2|3550000000|3550000000|890|1|2022-09-15|15/06/2022|6|6|3150000000|3150000000|953|1|2022-05-10|15/03/2022|6.32|6.32|2780000000|2780000000|866|1|2022-03-17|15/12/2021|4.93|4.89|2530000000|2530000000|908|1|2021-11-23|15/09/2021|5.12|5.09|2540000000|2510000000|1145|1|2021-09-09|15/06/2021|5.7|5.47|2700000000|2730000000|781|1|2021-05-17|15/03/2021|5.7|5.52|2620000000|2660000000|448.5|1|2021-04-01|15/12/2020|3.43|3.67|1920000000|1910000000|900|1|2020-12-02|15/09/2020|3.63|3.74|2000000000|2000000000|645|1|2020-09-02|15/06/2020|3.11|3.12|1640000000|1640000000|541|1
2025-04-07 09:07:58|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|-0.0087|-0.1039|-0.0118|-3.6639|0.0114|154.3031|0|2025-07-28|15/06/2025||0.7519||8520000000|83.699996948242|1|2025-04-28|15/03/2025||0.3224||7790000000|83.699996948242|1|2025-02-26|15/12/2024|-0.55|-0.2|8040000000|8120000000|105|1|2024-11-04|15/09/2024|0.49|0.5203|8200000000|8170000000|108|1|2024-07-29|15/06/2024|0.1977|0.2|7300000000|7300000000|120|1|2024-04-29|15/03/2024|0.05|0.05|6990000000|6990000000|97|1|2024-02-13|15/12/2023|0.8|0.8|7490000000|7490000000|101|1|2023-10-26|15/09/2023|-0.76|-0.76|6050000000|6050000000|97.699996948242|1|2023-07-24|15/06/2023|0.04|0.03|6460000000|6460000000|110|1|2023-04-24|15/03/2023|0.02|0.05|6840000000|6830000000|107.5|1|2023-01-30|15/12/2022|2.64|2.67|9400000000|9060000000|108|1|2022-10-31|15/09/2022|4.79|4.78|11540000000|11540000000|103.5|1|2022-07-25|15/06/2022|4.65|4.65|11450000000|11450000000|145|1|2022-05-04|15/03/2022|3.39|3.33|10010000000|10010000000|175|1|2022-01-31|15/12/2021|3.02|3.02|9950000000|9950000000|201.5|1|2021-11-01|15/09/2021|3.07|3.07|9770000000|9770000000|244|1|2021-09-01|15/06/2021|1.89|1.89|8730000000|8730000000|200.5|1|2021-06-02|15/03/2021|0.57|0.57|7230000000|7230000000|109.5|1|2021-03-15|15/12/2020|0.38|0.38|7550000000|7550000000|95|1|2020-10-26|15/09/2020|0.13|0.13|6870000000|6870000000|67.800003051758|1
2025-04-07 09:08:05|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0094|-0.0241|0.0028|0.1067|0.0404|36.0309|0|2025-08-07|15/06/2025||14.77||6860000000|1505|1|2025-05-08|15/03/2025||10.08||5020000000|1505|1|2025-03-06|15/12/2024|11.17|11.51|5010000000|5130000000|1750|1|2024-11-07|15/09/2024|14.08|14.08|6700000000|6700000000|2180|1|2024-08-08|15/06/2024|14.7|14.69|6510000000|6510000000|1795|1|2024-05-09|15/03/2024|8.17|8.59|4600000000|4600000000|1500|1|2024-02-26|15/12/2023|10.55|10.55|4590000000|4590000000|1535|1|2023-11-10|15/09/2023|7.21|7.2|4460000000|4460000000|1425|1|2023-08-09|15/06/2023|15.11|15.11|5200000000|5200000000|1575|1|2023-05-04|15/03/2023|8.55|8.48|4700000000|4700000000|1795|1|2023-02-23|15/12/2022|13.12|12.94|5700000000|5700000000|1640|1|2022-11-11|15/09/2022|17.16|16.44|6410000000|6430000000|1475|1|2022-08-11|15/06/2022|14.68|14.61|6350000000|6350000000|1620|1|2022-05-12|15/03/2022|5.74|5.74|4270000000|4200000000|1320|1|2022-03-25|15/12/2021|7.23|7.26|4910000000|4910000000|1415|1|2021-11-10|15/09/2021|7.87|7.88|4520000000|4520000000|1685|1|2021-08-12|15/06/2021|7.05|7.02|4060000000|4060000000|1375|1|2021-05-06|15/03/2021|4.84|4.82|3460000000|3460000000|1215|1|2021-03-02|15/12/2020|5.22|5.26|3620000000|3620000000|1155|1|2020-11-09|15/09/2020|6.3|6.29|3630000000|3630000000|960|1
2025-04-07 09:08:13|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|2383|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002383007|572||182.68B|182680000000|527|5409401|28.38|-641|523-554|545|346632000|1.03|18.95|64.38B|64379999999.99999|27.81|9.98|1.89|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|761.5|13|900|580|36|4|33|0.0012|-0.0148|0.0038|0.0957|0.0408|15.7067|1.9979|2025-07-23|15/06/2025||9.89||21080000000|527|1|2025-04-30|15/03/2025||9.15||20300000000|527|1|2025-02-25|15/12/2024|7.67|7.21|18560000000|17050000000|596|1|2024-10-30|15/09/2024|7.25|7.75|17460000000|16930000000|420|1|2024-07-31|15/06/2024|7.01|6.99|15450000000|15070000000|431|1|2024-04-30|15/03/2024|5.69|5.69|12900000000|12900000000|406.5|1|2024-02-22|15/12/2023|5.85|5.84|12880000000|12880000000|492.5|1|2023-10-24|15/09/2023|5.79|5.79|11870000000|11870000000|400|1|2023-07-26|15/06/2023|2.86|2.86|9180000000|9180000000|354.5|1|2023-04-26|15/03/2023|1.44|1.44|7360000000|7360000000|160|1|2023-02-23|15/12/2022|4.08|4.08|8890000000|8890000000|185.5|1|2022-11-05|15/09/2022|3.93|3.92|9880000000|9900000000|164.5|1|2022-07-27|15/06/2022|3.25|3.25|9980000000|9980000000|161|1|2022-04-27|15/03/2022|3.98|3.98|9920000000|9920000000|235.5|1|2022-03-23|15/12/2021|4.48|4.47|10160000000|10160000000|257.5|1|2021-12-01|15/09/2021|5.38|5.44|10780000000|10780000000|280|1|2021-07-28|15/06/2021|3.75|3.75|9560000000|9560000000|231|1|2021-06-02|15/03/2021|2.89|2.89|8000000000|8000000000|162.5|1|2021-03-03|15/12/2020|2.93|2.96|7520000000|7520000000|169|1|2020-12-02|15/09/2020|3.39|3.4|7470000000|7470000000|157|1
2025-04-07 09:08:23|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|8069|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0008069006|777|E Ink Holdings|311.12B|311120000000|271.5|2427893|19.6|-322|268-276.5|292|1145916297|0.55|35.03|32.16B|32159999999.999996|7.75|4.49|1.65|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|360.75|12|430|301|35|4|33|0.0162|-0.0744|0.007|0.6894|0.0398|19.65|5.4067|2025-05-20|15/03/2025||2.17||8720000000|271.5|1|2025-02-26|15/12/2024|3.07|2.38|9680000000|9850000000|276|1|2024-11-06|15/09/2024|1.75|1.76|9190000000|9190000000|302.5|1|2024-08-12|15/06/2024|1.76|1.76|7660000000|7660000000|283|1|2024-05-14|15/03/2024|1.16|1.16|5640000000|5640000000|219|1|2024-03-28|15/12/2023|1.09|1.09|5830000000|5830000000|228|1|2023-11-16|15/09/2023|2.1|2.1|6820000000|6820000000|180|1|2023-08-16|15/06/2023|2.12|2.12|7240000000|7240000000|202.5|1|2023-05-16|15/03/2023|1.54|1.54|7230000000|7230000000|191|1|2023-03-30|15/12/2022|1.61|1.61|8540000000|8540000000|179.5|1|2022-11-17|15/09/2022|3.72|3.72|8100000000|8100000000|182.5|1|2022-08-17|15/06/2022|2.08|2.08|7450000000|7450000000|217|1|2022-05-25|15/03/2022|1.28|1.28|5960000000|5960000000|191|1|2022-03-31|15/12/2021|1.2|1.2|6770000000|6770000000|179.5|1|2021-11-18|15/09/2021|1.08|1.08|4400000000|4400000000|97|1|2021-08-26|15/06/2021|1.22|1.22|4050000000|4050000000|77|1|2021-05-28|15/03/2021|1.02|0.9825|4440000000|4420000000|60.799999237061|1|2021-03-25|15/12/2020|0.89|0.8486|4260000000|4260000000|54.299999237061|1|2020-11-19|15/09/2020|0.72|0.7213|4450000000|4450000000|39.950000762939|1|2020-08-27|15/06/2020|0.86|0.82|3730000000|3730000000|39.799999237061|1
2025-04-07 09:08:32|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|2376|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002376001|7500|Gigabyte Technology Co Ltd|165.46B|165460000000|247|3768222|-22.2|-348|245.5-248.5|242|669888886|0.89|16.43|265.15B|265149999999.99997|15.03|6.36|2.57|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|342.4|11|400|300|36|4|33|0.0024|0.0021|0.0043|0.1974|0.0623|18.0867|0.6952|2025-08-08|15/06/2025||4.27||77280000000|247|1|2025-05-09|15/03/2025||3.97||67060000000|247|1|2025-03-14|15/12/2024|4.31|3.8|65620000000|68370000000|256|1|2024-11-14|15/09/2024|2.91|2.93|70450000000|70450000000|300.5|1|2024-08-09|15/06/2024|4.66|4.64|73920000000|73920000000|222|1|2024-05-14|15/03/2024|3.18|3.2|55160000000|54610000000|313|1|2024-03-13|15/12/2023|2.12|2.12|45600000000|45600000000|355|1|2023-11-03|15/09/2023|2.33|2.33|37010000000|37010000000|226.5|1|2023-07-18|15/06/2023|1.4|1.4|26130000000|26180000000|293.5|1|2023-05-08|15/03/2023|1.61|1.61|28030000000|28030000000|137|1|2023-03-01|15/12/2022|2.08|2.01|27800000000|27800000000|119|1|2022-11-30|15/09/2022|1.84|1.84|24190000000|24190000000|108|1|2022-07-19|15/06/2022|1.54|1.54|22660000000|22660000000|91.800003051758|1|2022-05-02|15/03/2022|4.82|4.82|32610000000|32610000000|108.5|1|2022-03-02|15/12/2021|5.82|5.82|30460000000|30460000000|145.5|1|2021-12-01|15/09/2021|5.65|5.27|31300000000|31300000000|136|1|2021-07-13|15/06/2021|5.17|5.24|31790000000|31790000000|97.599998474121|1|2021-05-03|15/03/2021|4.34|3.98|28370000000|27630000000|123|1|2021-03-03|15/12/2020|1.73|1.84|23460000000|23440000000|85.300003051758|1|2020-12-02|15/09/2020|2.24|2.18|23000000000|23000000000|78.800003051758|1
2025-04-07 09:08:41|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|TFGJ|ZAR|Consumer Cyclicals|Specialty Retailers|South Africa|ZAE000148466|47523|Foschini Group Ltd|35.42B|35420000000|10998|1575071|9.22|-17867|10245-11079|10922|325500000|1|11.54|55.68B|55680000000|9.16|360|3.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16950|6|20400|14100|33|2|6|-0.0034|-0.9896|0.2959|-1.2139|0.3756|567.88|169.7|2024-11-08|15/09/2024|||||14684|1|2024-08-28|15/06/2024|||||14580|1|2024-06-07|15/03/2024||595.00||29632000000|9300|1|2024-01-24|15/12/2023|||||9786|1|2023-11-10|15/09/2023||462.00||22237000000|10208|1|2023-08-30|15/06/2023|||||10400|1|2023-06-09|15/03/2023||600.00||25458000000|9059|1|2023-03-01|15/12/2022|||||10155|1|2022-11-11|15/09/2022|4.62|497.00|23490000000|19270000000|11796|1|2022-07-28|15/06/2022|||||11818|1|2022-06-10|15/03/2022|9.02|575.50|43370000000|24340000000|13853|1|2022-03-02|15/12/2021|||||12965|1|2021-11-11|15/09/2021|3.18|89.00|19020000000|13874000000|13088|1|2021-08-02|15/06/2021|||||15495|1|2021-06-10|15/03/2021|-6.14|277.00|32950000000|21361000000|13528|1|2020-11-05|15/09/2020|1.61|512.00|12530000000|17059000000|8829|1|2020-07-13|15/06/2020|||||5447|1|2020-06-18|15/03/2020|10.56|677.67|35320000000|19793000000|6047|1|2020-02-26|15/12/2019|||||11138|1|2019-11-07|15/09/2019|5.31|533.00|16960000000|15767000000|15037|1
2025-04-07 09:08:49|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|32|-0.0014|0.3226|-0.0043|0.2269|0.0156|13.0744|0|2025-07-29|15/06/2025||-0.4566||6730000000|21.75|1|2025-04-29|15/03/2025||-0.6382||5870000000|21.75|1|2025-02-13|15/12/2024|-0.84|-0.0827|5910000000|7450000000|19.5|1|2024-10-29|15/09/2024|-0.16|-0.1599|7760000000|7750000000|25.39999961853|1|2024-07-30|15/06/2024|-0.1521|-0.15|6460000000|6460000000|26|1|2024-04-30|15/03/2024|-0.58|-0.58|5760000000|5760000000|26.799999237061|1|2024-01-30|15/12/2023|-0.54|-0.54|5810000000|5810000000|29.5|1|2023-10-24|15/09/2023|-0.22|-0.22|7280000000|7280000000|32.700000762939|1|2023-07-25|15/06/2023|0.04|0.03|7430000000|7360000000|30.700000762939|1|2023-04-25|15/03/2023|-0.19|-0.19|7100000000|7100000000|34.25|1|2023-01-25|15/12/2022|0.33|0.33|9080000000|9080000000|34.599998474121|1|2022-10-25|15/09/2022|1.35|1.35|11470000000|11470000000|32.099998474121|1|2022-07-26|15/06/2022|1.59|1.54|11340000000|11340000000|32.200000762939|1|2022-04-28|15/03/2022|1.58|1.58|11600000000|11600000000|38|1|2022-01-25|15/12/2021|2|2|14550000000|14550000000|38.650001525879|1|2021-10-28|15/09/2021|2.94|2.94|14970000000|14970000000|38.099998474121|1|2021-07-29|15/06/2021|1.04|1.04|11430000000|11430000000|41.150001525879|1|2021-04-29|15/03/2021|0.5|0.5|9630000000|9630000000|46.799999237061|1|2021-02-04|15/12/2020|0.63|0.63|10160000000|10160000000|40.25|1|2020-10-22|15/09/2020|0.88|0.88|10960000000|10960000000|31.85000038147|1
2025-04-07 09:08:56|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|PERS|INR|Technology|Software \u0026 IT Services|India|INE262H01021|21950|Persistent Systems Ltd|673.61B|673610000000|4478|643101|15.34|-6788.9|4148.95-4568.45|4609.95|148700000|0.72|51.05|113.19B|113190000000|86.29|30|0.65|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|5831.88|34|7710|3550|39|4|36|0.0091|-0.2096|0.0264|0.024|0.0634|28.1797|3.1194|2025-07-17|15/06/2025||27.04||26773000000|4478|1|2025-04-28|15/03/2025||25.18||32340000000|4478|1|2025-01-22|15/12/2024|23.92|23.43|30620000000|30490000000|5896.7001953125|1|2024-10-22|15/09/2024|21|21.08|28970000000|28970000000|5247.6499023438|1|2024-07-18|15/06/2024|19.9|19.91|27370000000|27350000000|4820.4501953125|1|2024-04-21|15/03/2024|20.5|20.01|25910000000|25900000000|3884.6999511719|1|2024-01-20|15/12/2023|18.6|18.48|24980000000|24870000000|3932.875|1|2023-10-18|15/09/2023|17.1|17.13|24120000000|24110000000|2855.8249511719|1|2023-07-20|15/06/2023|14.95|15.53|23210000000|23210000000|2569.3500976562|1|2023-04-24|15/03/2023|16.45|16.51|22550000000|22540000000|2146.1457519531|1|2023-01-18|15/12/2022|15.55|15.56|21690000000|21690000000|1984.1625976562|1|2022-10-19|15/09/2022|14.4|14.42|20490000000|20490000000|1841.0645751953|1|2022-07-21|15/06/2022|13.85|13.89|18780000000|18780000000|1753.57421875|1|2022-04-27|15/03/2022|13.15|13.06|16380000000|16380000000|2024.1800537109|1|2022-01-20|15/12/2021|11.55|11.51|14920000000|14920000000|2129.1298828125|1|2021-10-26|15/09/2021|10.6|21.2|13510000000|13510000000|1975.6800537109|1|2021-07-22|15/06/2021|9.9|18.77|12300000000|11960000000|1399.8699951172|1|2021-04-29|15/03/2021|9|15.93|11130000000|11060000000|978.35998535156|1|2021-01-28|15/12/2020|7.9|15.72|10750000000|10750000000|755.33001708984|1|2020-10-23|15/09/2020|6.65|13.25|10080000000|10080000000|588.51000976562|1
2025-04-07 09:09:04|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0108|-0.0064|-0.0223|0.0327|0.0179|32.0415|0|2025-05-22|15/03/2025||0.0277||388300000|1.539999961853|1|2025-02-20|15/12/2024|0.019|0.0347|349000000|480090000|2.6199998855591|1|2024-11-27|15/09/2024|0.0165|0.0347|388000000|480090000|2.9500000476837|1|2024-11-27|15/03/2024|0.02|0.02|351250000|348550000|2.9500000476837|1|2024-08-27|15/06/2024|0.015|0.0157|333100000|333090000|3.3699998855591|1|2024-02-26|15/12/2023|0.0235|0.02|414100000|410370000|3.2999999523163|1|2023-11-22|15/09/2023|0.023|0.02|383900000|383930000|3.0499999523163|1|2023-08-29|15/06/2023|0.018|0.02|298800000|298810000|3|1|2023-05-25|15/03/2023|0.015|0.01|275800000|275820000|2.25|1|2023-02-24|15/12/2022|0.0255|0.03|402500000|402440000|2.4300000667572|1|2022-11-17|15/09/2022|0.0285|0.03|377000000|377000000|2.6099998950958|1|2022-08-19|15/06/2022|0.023|0.02|336200000|340490000|2.8900001049042|1|2022-05-13|15/03/2022|0.024|0.02|360300000|360250000|2.5099999904633|1|2022-02-18|15/12/2021|0.029|0.03|420300000|420240000|3.2999999523163|1|2021-11-12|15/09/2021|0.029|0.0303|431100000|431080000|3.9100000858307|1|2021-09-01|15/06/2021|0.0248|0.0248|361300000|360010000|3.4400000572205|1|2021-05-19|15/03/2021|0.022|0.0233|342900000|342020000|3.0628879070282|1|2021-02-24|15/12/2020|0.0274|0.0286|376800000|376800000|3.3811099529266|1|2020-11-24|15/09/2020|0.0219|0.0219|347600000|347670000|2.5756099224091|1|2020-08-27|15/06/2020|0.011|0.01|233300000|233300000|2.1877770423889|1
2025-04-07 09:09:07|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|KCE_n|THB|Technology|Semiconductors \u0026 Semiconductor Equipment|Thailand|TH0122010R10|4703|KCE Electronics PCL DRC|18.2B|18200000000|15.4|4116485|-61.01|-47.75|15.4-15.9|16.2|1182088596|1.49|12.95|14.83B|14830000000|1.39|1.2|7.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.08|12|28|13.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:09:18|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|0189|HKD|Basic Materials|Chemicals|Hong Kong|KYG2816P1072|6922||13.43B|13430000000|7.7|14452314|36.85|-10.14|7.67-8.19|9.55|1732711637|1.44|15.97|14.18B|14180000000|0.46|0.1|1.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|12.62|5|19|9.89|8|1|6|0.3261|0|0|-0.8445|0.0808|12.26|1.4833|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1|2017-09-07|15/06/2017|0.34||4790000000||4|1|2017-06-16|15/12/2016|0.13||4140000000||3.6900000572205|1|2017-05-29|15/12/2015|-0.44||3360000000||1.3700000047684|1|2016-08-04|15/06/2016|0.15||3830000000||1.3700000047684|1|2015-03-13|15/12/2014|||4090000000||2.8399999141693|1|2014-08-18|15/06/2014|||3510000000||3.2799999713898|1||||||||||||
2025-04-07 09:09:27|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|2027|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002027000|679||106.34B|106340000000|49.6|45742981|37.4|-53|48.65-50.4|49.25|2143908615|0.63|32.42|90.4B|90400000000|1.53|1.2|2.42|2025-05-20 00:00:00|2025-05-20|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|51.2|2|63|39.4|35|4|33|-0.001|-0.1771|-0.0069|0.1854|0.0276|10.9848|0.8915|2025-05-20|15/03/2025||0.6167||25230000000|49.599998474121|1|2025-03-12|15/12/2024|0.5116|0.5167|21300000000|22460000000|49|1|2024-11-12|15/09/2024|0.12|0.34|21740000000|22230000000|35.5|1|2024-08-09|15/06/2024|0.38|0.515|24140000000|25120000000|34.75|1|2024-05-14|15/03/2024|0.44|0.44|23230000000|23230000000|37|1|2024-03-15|15/12/2023|0.19|0.19|21710000000|21710000000|36.299999237061|1|2023-11-14|15/09/2023|0.5197|0.52|24210000000|24210000000|36.599998474121|1|2023-08-11|15/06/2023|0.67|0.67|26370000000|26370000000|39.799999237061|1|2023-05-31|15/03/2023|0.81|0.75|28970000000|28970000000|45.25|1|2023-03-01|15/12/2022|0.2458|0.25|23900000000|23900000000|43.5|1|2022-11-11|15/09/2022|0.6917|0.7|27740000000|27740000000|39.349998474121|1|2022-08-31|15/06/2022|2.27|2.3|32270000000|32270000000|39.700000762939|1|2022-06-01|15/03/2022|1.82|1.82|30240000000|30240000000|43.400001525879|1|2022-03-02|15/12/2021|1.18|1.25|24490000000|24490000000|53.099998474121|1|2021-11-12|15/09/2021|1.38|1.69|26020000000|26020000000|49.400001525879|1|2021-09-01|15/06/2021|1.19|1.42|25460000000|25320000000|50.599998474121|1|2021-06-02|15/03/2021|0.7055|0.8733|20980000000|20990000000|47.900001525879|1|2021-03-03|15/12/2020|0.3244|0.52|16430000000|17427000000|30.450000762939|1|2020-11-13|15/09/2020|-0.0568|-0.095|14560000000|14570000000|24.75|1|2020-09-02|15/06/2020|-0.4176|-0.46|12050000000|12090000000|20.580106735229|1
2025-04-07 09:09:34|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|2360|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0002360005|1639|Chroma ATE Inc|123.92B|123920000000|292.5|3241484|15.16|-466|289-294.5|285|423667463|0.83|23.42|21.6B|21600000000|12.49|6.6|2.26|2025-04-24 00:00:00|2025-04-24|sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|452.67|12|505|322|45|4|42|-0.003|0.0486|0.0337|0.1512|0.041|24.2538|4.1164|2025-07-30|15/06/2025||4.12||6760000000|292.5|1|2025-04-24|15/03/2025||3.32||5970000000|292.5|1|2025-02-24|15/12/2024|3.48|3.47|6040000000|5770000000|354|1|2024-10-31|15/09/2024|3.39|3.38|5630000000|5630000000|415.5|1|2024-07-31|15/06/2024|3.33|3.33|5520000000|5520000000|305|1|2024-04-30|15/03/2024|2.27|2.27|4420000000|4420000000|261|1|2024-02-26|15/12/2023|1.89|1.91|5030000000|5030000000|239|1|2023-10-31|15/09/2023|2.91|2.9|4850000000|4850000000|224|1|2023-07-31|15/06/2023|2.39|2.4|4420000000|4420000000|289|1|2023-04-27|15/03/2023|2.23|2.21|4390000000|4390000000|178|1|2023-02-23|15/12/2022|2.05|2.04|6070000000|6070000000|195|1|2022-10-31|15/09/2022|4.11|4.1|6660000000|6660000000|173|1|2022-07-28|15/06/2022|3.94|3.94|4940000000|4940000000|152|1|2022-04-28|15/03/2022|2.02|2.02|4400000000|4400000000|158|1|2022-02-23|15/12/2021|1.56|1.56|4590000000|4590000000|194.5|1|2021-10-28|15/09/2021|1.88|1.88|4280000000|4280000000|181|1|2021-07-29|15/06/2021|1.14|1.14|4450000000|4440000000|196|1|2021-04-28|15/03/2021|5.33|5.35|4270000000|4270000000|205|1|2021-02-25|15/12/2020|1.63|1.63|4180000000|4180000000|214|1|2020-10-29|15/09/2020|1.39|1.39|4160000000|4160000000|147|1
2025-04-07 09:09:44|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|1229|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001229003|0||85.86B|85860000000|50.4|1464357|-25.11|-68.8|49.85-50.5|48.75|1703544423|0.49|20.49|12.95B|12950000000|2.46|1.3|2.58|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.0022|0.1557|0.1154|0.2704|0.0707|21.2132|7.8815|2025-05-09|15/03/2025|||||50.400001525879|1|2025-03-10|15/12/2024|||||50.799999237061|1|2024-11-13|15/09/2024|||||59|1|2024-08-09|15/06/2024|||||61.200000762939|1|2024-05-10|15/03/2024|||||67.400001525879|1|2024-03-15|15/12/2023||0.5||4000000000|68.699996948242|1|2023-11-16|15/09/2023||0.61||3340000000|64.900001525879|1|2023-08-11|15/06/2023|1.05|0.97|3360000000|3360000000|63.099998474121|1|2023-05-11|15/03/2023|0.6404|0.64|2870000000|2870000000|62.200000762939|1|2023-03-29|15/12/2022|0.41|0.64|3080000000|3348000000|55.799999237061|1|2022-11-18|15/09/2022|0.44|0.61|2650000000|2698000000|49.549999237061|1|2022-08-12|15/06/2022|0.95|0.59|4000000000|3318000000|54.666667938232|1|2022-05-11|15/03/2022|0.91|0.68|2600000000||51.333335876465|1|2022-03-30|15/12/2021|0.33|0.41|3270000000|2190000000|61.047622680664|1|2021-11-12|15/09/2021|0.62|0.37|2590000000|2240000000|54.666667938232|1|2021-09-01|15/06/2021|1.18|0.64|3230000000|2850000000|45.541133880615|1|2021-06-02|15/03/2021|0.98|0.42|2230000000|2050000000|41.731609344482|1|2021-03-03|15/12/2020|0.67|0.37|2450000000|2200000000|36.623382568359|1|2020-11-13|15/09/2020|0.5769|0.58|2330000000|2330000000|36.103900909424|1|2020-09-02|15/06/2020|0.7043|0.7|2710000000|2710000000|36.623382568359|1
2025-04-07 09:09:54|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|1722|TWD|Basic Materials|Chemicals|Taiwan|TW0001722007|686||51.25B|51250000000|52.3|1457317|-17.64|-68.2|51.6-53.5|50.7|980000000|0.41|26.02|11.87B|11870000000|2.01|2.6|4.97|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|buy|neutral|strong_sell|neutral|sell|strong_sell|79|1|79|79|44|4|37|-0.0034|-0.1595|-0.0629|0.6882|0.0285|39.2147|3.8692|2025-05-09|15/03/2025|||||52.299999237061|1|2025-03-06|15/12/2024|||||53.799999237061|1|2024-11-07|15/09/2024|||||56.299999237061|1|2024-08-09|15/06/2024|||||61.900001525879|1|2024-05-10|15/03/2024|||||64.599998474121|1|2024-03-08|15/12/2023||0.7||3490000000|67|1|2023-11-10|15/09/2023||0.68||3330000000|61|1|2023-07-21|15/06/2023||0.67||3310000000|63.599998474121|1|2023-05-31|15/03/2023|0.52|0.62|3430000000|3480000000|60|1|2023-03-01|15/12/2022|0.5|0.38|3510000000|3740000000|57.5|1|2022-11-30|15/09/2022|0.64|0.64|3710000000|3710000000|55.900001525879|1|2022-07-22|15/06/2022|0.78|0.78|3750000000|3750000000|62|1|2022-06-01|15/03/2022|0.79|0.9|4080000000|4080000000|69.800003051758|1|2022-03-02|15/12/2021|0.76|0.76|5030000000|5030000000|69.699996948242|1|2021-12-01|15/09/2021|0.8|0.885|3070000000|3090000000|68.300003051758|1|2021-07-16|15/06/2021|0.78|0.56|2610000000|3160000000|58.900001525879|1|2021-06-02|15/03/2021|0.76|0.51|2950000000|3030000000|56.099998474121|1|2021-03-03|15/12/2020|0.37|0.49|2150000000|3277000000|53.099998474121|1|2020-12-02|15/09/2020|0.52|0.52|2570000000|2570000000|53.099998474121|1|2020-07-17|15/06/2020|0.41|0.43|2420000000|2890000000|58.299999237061|1
2025-04-07 09:10:06|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|2498|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002498003|3905|HTC Corp|34.47B|34470000000|41.35|18646354|-12.39|-61.4|40.85-42.7|39.2|833534000|0.67|-10.06|3.08B|3080000000|-4.11|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|43.3|2|46|40.6|44|4|41|0.0017|-0.9036|-0.1174|-0.644|-0.0601|-5.7285|5.0993|2025-07-24|15/06/2025||0.03||2450000000|41.349998474121|1|2025-04-30|15/03/2025||-0.72||630360000|41.349998474121|1|2025-03-13|15/12/2024|-0.98|-1.09|945620000|1550000000|44.549999237061|1|2024-10-28|15/09/2024|-1.06|-0.92|773870000|1070000000|45.599998474121|1|2024-08-07|15/06/2024|-0.985|-1.12|766560000|766560000|37.799999237061|1|2024-05-07|15/03/2024|-1.08|-1.08|594930000|594930000|42.799999237061|1|2024-03-05|15/12/2023|-1.08|-1.08|1200000000|1200000000|49.200000762939|1|2023-11-06|15/09/2023|-1.1|-1.1|1100000000|1100000000|47.400001525879|1|2023-08-02|15/06/2023|-1.09|-1.09|1140000000|1140000000|55.599998474121|1|2023-05-03|15/03/2023|-0.82|-0.82|975160000|975160000|57.5|1|2023-03-07|15/12/2022|-1.12|-1.12|1220000000|1220000000|64.800003051758|1|2022-11-01|15/09/2022|-1.19|-1.19|1080000000|1080000000|50.5|1|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000|64.699996948242|1|2022-05-03|15/03/2022|-0.915|-0.92|1100000000|1100000000|47.599998474121|1|2022-03-08|15/12/2021|-0.89|-1|1390000000|1780000000|60.099998474121|1|2021-11-16|15/09/2021|-0.94|-0.79|1340000000|1850000000|90.900001525879|1|2021-07-29|15/06/2021|-0.68|-1.21|1350000000|1530000000|35.349998474121|1|2021-04-29|15/03/2021|-1.25|-1.38|1180000000|1240000000|43.099998474121|1|2021-03-18|15/12/2020|-1.28|-2.01|1600000000|2050000000|28.5|1|2020-11-10|15/09/2020|-1.70|-1.91|1530000000|1800000000|28.60000038147|1
2025-04-07 09:10:19|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|TBEI|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE974X01010|3233|Tube Investments of India Ltd|499.67B|499670000000|2582|373391|-27.02|-4810.8|2490.05-2595.7|2637.25|193476718|0.74|75.56|182.5B|182500000000|33.92|3.5|0.13|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3637.33|6|4516|3032|32|4|30|-0.0101|0.0423|-0.0037|-0.0615|0.0637|51.7583|4.6527|2025-05-19|15/03/2025||||21980000000|2587|1|2025-02-03|15/12/2024|8.3||19100000000|20750000000|3175|1|2024-11-04|15/09/2024|8.7|8.9|20650000000|20650000000|4473.8999023438|1|2024-08-01|15/06/2024|8|8|19600000000|19600000000|4138.5498046875|1|2024-05-13|15/03/2024|12.8|12.15|19620000000|25570000000|4069.9499511719|1|2024-02-01|15/12/2023|8.2|8.17|18980000000|18990000000|3898.0500488281|1|2023-10-26|15/09/2023|9.4|9.4|19700000000|19700000000|2947.8500976562|1|2023-08-30|15/06/2023|7.6|7.65|17800000000|17800000000|2864.75|1|2023-05-31|15/03/2023|14.1|14.3|16630000000|16630000000|2863.1999511719|1|2023-02-06|15/12/2022|9.66|7.1|17100000000|17720000000|2689.75|1|2022-10-27|15/09/2022|8.6|8.88|19060000000|22820000000|2829.8999023438|1|2022-08-31|15/06/2022|7|7|19570000000|19580000000|2263.8999023438|1|2022-06-01|15/03/2022|7.1|7.1|17350000000|17350000000|1570.3499755859|1|2022-02-07|15/12/2021|6.2|8.1|17010000000|21290000000|1796.5|1|2021-10-27|15/09/2021|7.65|9.3|24660000000|20870000000|1392.5999755859|1|2021-09-01|15/06/2021|6.2|6.2|24380000000|15000000000|1364.6500244141|1|2021-06-17|15/03/2021|8.65|5.2|14800000000|13350000000|1266.4000244141|1|2021-02-11|15/12/2020|5.85|4.5|15050000000|15700000000|921.40002441406|1|2020-12-02|15/09/2020|5.2|5.2|11400000000|11230000000|809.79998779297|1|2020-09-02|15/06/2020|-3.05|-2.7|3790000000|3790000000|644.09997558594|1
2025-04-07 09:10:28|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|1605|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0001605004|5838|Walsin Lihwa Corp|97.76B|97760000000|24.25|38676024|-33.2|-42|23.65-24.3|23|4031332948|0.87|35.14|179.32B|179320000000|0.69|1.1|4.54|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|1|31|31|34|4|32|-0.0012|0.0347|0.0124|0.4438|0.0139|19.565|0.6181|2025-05-02|15/03/2025|||||24.25|1|2025-02-21|15/12/2024|-0.17|0.46|46700000000|48320000000|29.25|1|2024-11-08|15/09/2024|0.09|0.3|43800000000|46760000000|30.64999961853|1|2024-08-02|15/06/2024|0.56|0.42|48310000000|45630000000|35.150001525879|1|2024-05-03|15/03/2024|0.2|0.2|43020000000|43020000000|36.950000762939|1|2024-02-23|15/12/2023|0.37|0.37|48280000000|48280000000|36.650001525879|1|2023-11-03|15/09/2023|0.41|0.41|46350000000|46350000000|34.5|1|2023-08-11|15/06/2023|0.27|0.27|49450000000|49450000000|38.349998474121|1|2023-05-05|15/03/2023|0.56|0.56|50710000000|42200000000|50.299999237061|1|2023-02-24|15/12/2022|0.16|0.74|43740000000|42880000000|57.299999237061|1|2022-11-04|15/09/2022|2.58|2.58|43610000000|43610000000|37.200000762939|1|2022-08-05|15/06/2022|1.59|1.59|50480000000||31.60000038147|1|2022-05-06|15/03/2022|1.1|1.09|42560000000||41.26940536499|1|2022-02-25|15/12/2021|1.35|0.71|46430000000|35850000000|27.332361221313|1|2021-11-05|15/09/2021|1.32|0.59|42260000000|33460000000|26.74139213562|1|2021-08-10|15/06/2021|1.05|0.48|39140000000|31940000000|27.430856704712|1|2021-04-27|15/03/2021|0.55|0.21|28840000000|31390000000|24.476007461548|1|2021-02-26|15/12/2020|0.18|0.18|31010000000|31010000000|18.418565750122|1|2020-11-13|15/09/2020|0.56||28220000000||17.482862472534|1|2020-08-04|15/06/2020|0.28||29050000000||14.084785461426|1
2025-04-07 09:10:36|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|3044|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003044004|1973|Tripod Technology Corp|106.17B|106170000000|202|1839828|-5.16|-239.5|201.5-204.5|196|525605898|0.68|12.66|65.8B|65800000000|15.95|7.5|3.71|2025-05-13 00:00:00|2025-05-13|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|249.67|7|280|205|45|4|42|0.0048|0.0177|0.0003|0.078|0.0164|11.5631|1.0705|2025-08-06|15/06/2025||4.11||17230000000|202|1|2025-05-13|15/03/2025||4.01||16600000000|202|1|2025-02-27|15/12/2024|4.24|4.24|17050000000|17040000000|208|1|2024-11-07|15/09/2024|4.42|4.44|17670000000|17540000000|194|1|2024-09-03|15/06/2024|3.78|3.8|15800000000|15800000000|208|1|2024-05-07|15/03/2024|3.5|3.5|15290000000|15290000000|201.5|1|2024-02-29|15/12/2023|3.46|3.46|14950000000|14950000000|210.5|1|2023-10-26|15/09/2023|4.05|4.06|16240000000|16240000000|175.5|1|2023-09-05|15/06/2023|1.84|1.84|13440000000|13440000000|186|1|2023-05-15|15/03/2023|2.18|2.19|14230000000|14180000000|108.5|1|2023-03-15|15/12/2022|3.16|2.91|14660000000|14660000000|108.5|1|2022-10-27|15/09/2022|3.09|3.09|17190000000|17190000000|84|1|2022-08-30|15/06/2022|2.79|2.79|16570000000|16570000000|99.699996948242|1|2022-06-01|15/03/2022|2.75|2.75|17360000000|17360000000|116.5|1|2022-03-02|15/12/2021|2.9|2.9|16690000000|16690000000|128.5|1|2021-10-28|15/09/2021|3.04|3.04|16170000000|16170000000|117.5|1|2021-08-31|15/06/2021|2.53|2.53|15040000000|15040000000|116|1|2021-06-02|15/03/2021|2.68|2.68|15100000000|15100000000|130|1|2021-03-03|15/12/2020|3.49|3.49|15110000000|15110000000|140|1|2020-10-29|15/09/2020|3.81|3.72|15710000000|15610000000|118.5|1
2025-04-07 09:10:45|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|2618|TWD|Industrials|Passenger Transportation Services|Taiwan|TW0002618006|60|Eva Airways Corp|223.58B|223580000000|41.4|33989337|31.85|-48.3|41.15-42|40.55|5400444335|0.78|7.71|221.01B|221010000000|5.37|1.8|4.35|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|47.81|7|56.7|43|45|4|42|-0.0046|-0.2536|0.0123|-0.0692|0.0212|13.5324|0.7467|2025-08-08|15/06/2025||1.26||54660000000|41.400001525879|1|2025-05-01|15/03/2025||1.18||54540000000|41.400001525879|1|2025-03-12|15/12/2024|1.39|1.33|56560000000|55110000000|45.25|1|2024-11-13|15/09/2024|1.66|1.58|57160000000|57030000000|39.5|1|2024-08-09|15/06/2024|1.44|1.04|55370000000|53380000000|32.099998474121|1|2024-05-10|15/03/2024|0.87|0.87|51920000000|51920000000|35.900001525879|1|2024-03-11|15/12/2023|0.965|0.96|54060000000|54060000000|32.049999237061|1|2023-11-07|15/09/2023|1.1|1.1|53260000000|53260000000|30.10000038147|1|2023-08-25|15/06/2023|1.11|1.11|48610000000|48610000000|33.299999237061|1|2023-05-04|15/03/2023|0.84|0.84|44430000000|44430000000|27.10000038147|1|2023-03-31|15/12/2022|0.13|0.27|39440000000|39440000000|27|1|2022-11-02|15/09/2022|0.23|0.23|35210000000|35210000000|23.85000038147|1|2022-08-03|15/06/2022|0.34|0.34|33330000000|33330000000|31.549999237061|1|2022-05-13|15/03/2022|0.64|0.64|30090000000|30090000000|31.14999961853|1|2022-04-01|15/12/2021|1.39|1.38|34220000000|34220000000|32.25|1|2021-11-12|15/09/2021|0.29|0.29|25810000000|25810000000|27.10000038147|1|2021-08-27|15/06/2021|0.03|0.145|24160000000|25360000000|18.89999961853|1|2021-04-30|15/03/2021|-0.44|-0.46|19680000000|19680000000|18.89999961853|1|2021-03-03|15/12/2020|0.06|-0.115|21120000000|20770000000|15.14999961853|1|2020-11-13|15/09/2020|-0.37|-0.37|18400000000|18400000000|11.89999961853|1
2025-04-07 09:10:54|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|0|0|0.0516|0.0096|0|0|0|0|2025-04-25|15/03/2025||22.6||32120000000|||2025-01-20|15/12/2024|14.7|21.1|25100000000|28800000000|||2024-10-22|15/09/2024|16.3|16.6|22730000000|22730000000|||2024-07-22|15/06/2024|21.5|21.2|26360000000|26350000000|||2024-04-26|15/03/2024|27.9|27.18|30080000000|30080000000|||2024-01-19|15/12/2023|20.2|19.88|24490000000|24490000000|||2023-10-30|15/09/2023|19.1|18.82|23090000000|23090000000|||2023-07-28|15/06/2023|17|16.98|23690000000|23690000000|||2023-04-28|15/03/2023|28.3|28.03|25980000000|25980000000|||2023-01-24|15/12/2022|16.5|16.03|23110000000|23110000000|||2022-10-31|15/09/2022|6.5|6.31|20870000000|20870000000|||2022-07-25|15/06/2022|16.8|15.93|22060000000|22060000000|||2022-04-29|15/03/2022|25.5|25.04|25570000000|25570000000|||2022-01-24|15/12/2021|19.3|19.27|19450000000|19450000000|||2021-10-22|15/09/2021|18|18|19290000000|19290000000|||2021-07-21|15/06/2021|13.4|17.27|13420000000|13420000000|||2021-05-03|15/03/2021|35.5|35.18|20850000000|20850000000|||2021-01-23|15/12/2020|24.6|24.28|18440000000|18440000000|||2020-10-28|15/09/2020|13.8|13.8|13750000000|13750000000|||2020-07-25|15/06/2020|3.2|2.94|10540000000|10540000000||
2025-04-07 09:11:03|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|2352|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002352002|14375||56.76B|56760000000|29.45|3851645|-31.91|-43.65|29.1-29.7|29.05|1927447000|0.8|26.53|201.67B|201670000000|1.11|1.2|4.07|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.33|4|45|38|35|4|33|-0.0017|-0.0243|0.005|0.3192|0.0187|19.7018|0.2791|2025-05-08|15/03/2025||0.27||50160000000|29.450000762939|1|2025-03-05|15/12/2024|0.1|0.44|54100000000|52690000000|36.549999237061|1|2024-11-06|15/09/2024|0.54|0.6267|50790000000|52880000000|36.349998474121|1|2024-08-07|15/06/2024|0.34|0.34|49860000000|49870000000|31.049999237061|1|2024-05-08|15/03/2024|0.13|0.13|46910000000|46910000000|40.400001525879|1|2024-03-05|15/12/2023|0.22|0.22|50670000000|50670000000|46.799999237061|1|2023-11-08|15/09/2023|0.61|0.61|50370000000|50370000000|45.299999237061|1|2023-08-07|15/06/2023|0.52|0.52|52110000000|52110000000|45.099998474121|1|2023-05-08|15/03/2023|0.16|0.16|50450000000|50450000000|34.200000762939|1|2023-03-09|15/12/2022|0.19|0.19|56120000000|56120000000|30.89999961853|1|2022-11-07|15/09/2022|3.24|3.24|60060000000|60060000000|25.5|1|2022-08-08|15/06/2022|0.5|0.5|62790000000|62790000000|28.700000762939|1|2022-05-09|15/03/2022|0.27|0.27|60870000000|60870000000|32|1|2022-03-09|15/12/2021|0.51|0.51|61870000000|61870000000|30.950000762939|1|2021-11-17|15/09/2021|0.71|0.71|57200000000|57200000000|31.14999961853|1|2021-08-11|15/06/2021|1.93|1.93|55980000000|55980000000|29.799999237061|1|2021-05-12|15/03/2021|1.07|1.07|50900000000|50900000000|31.60000038147|1|2021-03-25|15/12/2020|0.9|0.9|57130000000|57130000000|30.25|1|2020-11-05|15/09/2020|1.04|1.04|51700000000|51700000000|19.14999961853|1|2020-08-12|15/06/2020|0.48|0.48|43670000000|43670000000|18.049999237061|1
2025-04-07 09:11:15|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|2458|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002458007|546|Elan Microelectronics Corp|39.50B|39500000000|138|1949463|-11.82|-177|136.5-139|136|286224392|0.71|14.42|12.7B|12700000000|9.57|7.83|5.68|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|167.4|6|190|157|39|4|36|0.002|-0.0286|0.0044|0.6379|0.0282|24.105|2.6561|2025-08-05|15/06/2025||2.52||3350000000|138|1|2025-05-01|15/03/2025||2.22||3130000000|138|1|2025-02-27|15/12/2024|2.1|2.04|3040000000|3060000000|159.5|1|2024-11-05|15/09/2024|2.34|2.39|3400000000|3300000000|144.5|1|2024-08-12|15/06/2024|2.54|2.5|3150000000|3150000000|136.5|1|2024-05-02|15/03/2024|2.32|2.32|3110000000|3110000000|164.5|1|2024-02-22|15/12/2023|1.9|1.97|3110000000|3100000000|167.5|1|2023-11-02|15/09/2023|2.52|2.59|3500000000|3500000000|144|1|2023-08-03|15/06/2023|1.63|1.65|3040000000|3040000000|114|1|2023-05-04|15/03/2023|1.01|1.02|2410000000|2410000000|94|1|2023-02-22|15/12/2022|0.16|0.16|1960000000|1960000000|108|1|2022-11-11|15/09/2022|1.78|1.76|2820000000|2820000000|86.400001525879|1|2022-08-02|15/06/2022|2.58|2.62|4150000000|4150000000|109|1|2022-05-05|15/03/2022|2.63|2.6|4100000000|4100000000|151.5|1|2022-03-01|15/12/2021|4.34|4.46|4160000000|4160000000|164|1|2021-11-11|15/09/2021|4.7|4.63|4970000000|4970000000|163|1|2021-08-17|15/06/2021|4.34|4.42|5040000000|5040000000|160|1|2021-05-13|15/03/2021|3.77|3.72|4160000000|4160000000|186|1|2021-03-16|15/12/2020|4.1|3.99|4650000000|4650000000|180|1|2020-11-05|15/09/2020|3.63|3.66|4710000000|4710000000|138|1
2025-04-07 09:11:28|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|2610|TWD|Industrials|Passenger Transportation Services|Taiwan|TW0002610003|0||137.63B|137630000000|22.75|20071099|18.8|-27.2|22.65-23.05|22.5|6049762884|0.61|9.56|203.88B|203880000000|2.38|0.69|3.03|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|26.02|6|32|21|45|4|42|0.0022|0.0236|0.0103|-1.8407|0.0133|6.3133|0.5638|2025-08-07|15/06/2025||0.4475||50400000000|22.75|1|2025-05-07|15/03/2025||0.64||50980000000|22.75|1|2025-03-10|15/12/2024|0.67|0.57|52950000000|50940000000|24.5|1|2024-11-06|15/09/2024|0.63|0.66|52020000000|52450000000|22.60000038147|1|2024-08-07|15/06/2024|0.57|0.61|50270000000|50240000000|20.35000038147|1|2024-05-09|15/03/2024|0.51|0.51|48650000000|48650000000|21.64999961853|1|2024-03-08|15/12/2023|-0.01|-0.01|47250000000|47250000000|19.450000762939|1|2023-11-02|15/09/2023|0.38|0.38|47680000000|47680000000|20|1|2023-08-03|15/06/2023|0.55|0.55|47190000000|46270000000|25|1|2023-05-04|15/03/2023|0.22|0.22|42690000000|42690000000|18.950000762939|1|2023-03-15|15/12/2022|-0.13|-0.13|38940000000|38940000000|19.200000762939|1|2022-11-03|15/09/2022|0.02|0.02|37700000000|37700000000|16.89999961853|1|2022-08-04|15/06/2022|0.07|0.07|36850000000|36850000000|21.049999237061|1|2022-05-16|15/03/2022|0.51|0.52|37230000000|37230000000|25.299999237061|1|2022-04-01|15/12/2021|1.31|1.35|47170000000|47170000000|26.64999961853|1|2021-10-29|15/09/2021|0.51|0.51|34470000000|34470000000|16.950000762939|1|2021-09-01|15/06/2021|-0.06|-0.06|29370000000|29370000000|17.25|1|2021-04-15|15/03/2021|-0.19|-0.12|27830000000|27820000000|17.450000762939|1|2021-03-03|15/12/2020|0.4|0.4|29770000000|29770000000|13.800000190735|1|2020-10-30|15/09/2020|-0.13|-0.13|26610000000|26610000000|8.829999923706|1
2025-04-07 09:11:39|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|3714|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003714002|3726||29.58B|29580000000|40.15|5274639|4.02|-52.5|39.45-40.55|39.3|736658000|1.03|-21.47|24.39B|24390000000|-1.87|0.92|2.29|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|45.58|4|56.3|34.5|45|4|42|-0.0064|0.2733|0.0181|-30.3306|0.0075|224.753|1.5852|2025-07-31|15/06/2025||0.18||6240000000|40.150001525879|1|2025-05-02|15/03/2025||-0.565||5580000000|40.150001525879|1|2025-02-21|15/12/2024|-0.85|-0.135|5510000000|5880000000|50.400001525879|1|2024-11-07|15/09/2024|0.01|-0.02|6690000000|6670000000|47.349998474121|1|2024-08-09|15/06/2024|-0.4|-0.185|6610000000|6060000000|39.349998474121|1|2024-05-02|15/03/2024|-0.62|-0.62|5580000000|5580000000|42.849998474121|1|2024-02-23|15/12/2023|-5.26|-5.27|5570000000|5570000000|44.950000762939|1|2023-11-29|15/09/2023|-0.885|-0.89|6160000000|6160000000|45.75|1|2023-08-30|15/06/2023|-1.21|-1.21|5840000000|5840000000|45.200000762939|1|2023-05-31|15/03/2023|-1.65|-1.56|4730000000|4810000000|51.700000762939|1|2023-03-01|15/12/2022|-1|-1.01|5870000000|5870000000|49.150001525879|1|2022-11-30|15/09/2022|-0.495|-0.49|6680000000|6680000000|45.900001525879|1|2022-08-31|15/06/2022|0.5563|0.54|7780000000|7780000000|51.400001525879|1|2022-06-01|15/03/2022|1.11|1.09|8550000000|8550000000|63.5|1|2022-03-02|15/12/2021|0.65|0.65|9850000000|9850000000|80.099998474121|1|2021-12-01|15/09/2021|1.89|1.28|10330000000|10320000000|77.400001525879|1|2021-09-01|15/06/2021|1.02|1.02|9370000000|9370000000|77.300003051758|1|2021-06-02|15/03/2021|-0.38|-0.445|6880000000|6770000000|75.900001525879|1|2021-03-03|15/12/2020|-6.91|-6.91|6800000000|6800000000|84.699996948242|1|2020-12-02|15/09/2020|-1.02|-0.9438|6570000000|3730000000|76.400001525879|1
2025-04-07 09:11:45|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0013|0.1241|0.1864|0.1419|0.0647|28.2406|0|2025-05-23|15/03/2025||||8599000000|4476.6499023438|1|2025-02-02|15/12/2024|31.42||8290000000|7918000000|4495|1|2024-11-04|15/09/2024|30.61|35.8|16010000000|6766000000|4870.6499023438|1|2024-08-06|15/06/2024|27.69|31.1|14680000000|4360000000|4035.1000976562|1|2024-05-23|15/03/2024|45.6|63.53|8460000000|8730000000|4501.3500976562|1|2024-02-05|15/12/2023|27|27|6580000000|6580000000|3610|1|2023-11-06|15/09/2023|33|32.97|7660000000|7660000000|3221.6000976562|1|2023-08-11|15/06/2023|25.3|25.3|6510000000|6510000000|2601.6000976562|1|2023-05-26|15/03/2023|28.5|28.47|6150000000|6150000000|2511.8000488281|1|2023-02-06|15/12/2022|21.8|21.8|5540000000|5540000000|2302.6999511719|1|2022-11-07|15/09/2022|27.3|27.3|6270000000|6270000000|2360.1000976562|1|2022-08-08|15/06/2022|20.3|20.3|5380000000|5380000000|2159.25|1|2022-05-25|15/03/2022|26.9|26.9|5380000000|5380000000|1735.6500244141|1|2022-02-07|15/12/2021|18.2|18.2|5440000000|5440000000|2250.0500488281|1|2021-11-08|15/09/2021|18.5|18.5|6120000000|5790000000|2505.8500976562|1|2021-08-09|15/06/2021|17.1|17.1|4970000000|4860000000|2632.8999023438|1|2021-05-28|15/03/2021|18.75|18.8|5330000000|5330000000|2478.1499023438|1|2021-02-04|15/12/2020|21.8|21.8|5390000000|5390000000|1868.0999755859|1|2020-10-30|15/09/2020|17.3|17.3|4830000000|4820000000|1486.8000488281|1|2020-07-29|15/06/2020|14.9|14.9|4290000000|4290000000|1250.25|1
2025-04-07 09:11:54|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|JKS|USD|Energy|Renewable Energy|United States|US47759T1007|57397|JinkoSolar Holding Company Limited|835.59M|835590000|15.72|822566|-32.45|-37.36|14.81-17|17.53|53154528|0.37|-29.21|92.26B|92260000000|1.1|2.98|18.96|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.02|7|66.1|18|47|4|45|-0.0009|0.6894|2.5989|1.5236|0.2751|24.474|0.1322|2025-04-25|15/03/2025||-0.6591||21480000000|15.720000267029|1|2025-03-26|15/12/2024|-9.22|-3.96|20650000000|24830000000|20.700000762939|1|2024-10-30|15/09/2024|0.44|-2.96|24510000000|22680000000|24.159999847412|1|2024-08-30|15/06/2024|2.12|1.21|24050000000|28410000000|18.10000038147|1|2024-04-29|15/03/2024|2.82|1.54|23330000000|24340000000|24.139999389648|1|2024-03-20|15/12/2023|18.46|17.52|32830000000|30320000000|26.450000762939|1|2023-10-30|15/09/2023|18.46|10.51|31830000000|30550000000|25.889999389648|1|2023-08-14|15/06/2023|22.2|12.18|30690000000|27870000000|35.930000305176|1|2023-04-28|15/03/2023|14.95|7.71|23330000000|22500000000|47.729999542236|1|2023-03-10|15/12/2022|0.85|7.69|4410000000|25730000000|56.159999847412|1|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000|47.849998474121|1|2022-08-26|15/06/2022|-3.15|-3.15|19300000000|19300000000|58.650001525879|1|2022-04-28|15/03/2022|0.6|0.6|14760000000|14760000000|55.090000152588|1|2022-03-23|15/12/2021|4.27|4.27|16390000000|16390000000|54.119998931885|1|2021-11-30|15/09/2021|0.3186|0.32|8470000000|8470000000|55.990001678467|1|2021-09-15|15/06/2021|5.73|5.73|7900000000|7900000000|46.779998779297|1|2021-06-25|15/03/2021|0.9682|0.97|7820000000|7820000000|37.860000610352|1|2021-04-09|15/12/2020|0.7215|0.72|9470000000|9470000000|38.860000610352|1|2020-12-07|15/09/2020|1.20|6.93||8450000000|61.400001525879|1|2020-09-23|15/06/2020|1.20|8.15||8120000000|27.659999847412|1
2025-04-07 09:12:05|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|1504|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0001504009|26676|TECO Electric \u0026 Machinery Co Ltd|104.41B|104410000000|49.5|4225929|-11.13|-63.3|49.3-50.6|49|2109283616|0.213|18.13|55.23B|55230000000|2.73|2.2|4.44|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|58.6|5|71|50|43|4|0|0|-0.0319|-0.0138|0|0|0|0|2025-08-06|15/06/2025||0.785||15110000000|||2025-05-09|15/03/2025||0.68||13900000000|||2025-03-14|15/12/2024|0.57|0.6133|13520000000|13910000000|||2024-11-12|15/09/2024|0.84|0.7125|13460000000|14770000000|||2024-08-16|15/06/2024|0.78|0.78|14530000000|14530000000|||2024-05-17|15/03/2024|0.55|0.55|13730000000|13730000000|||2024-03-18|15/12/2023|0.52|0.53|14370000000|14460000000|||2023-11-14|15/09/2023|0.465|0.46|15070000000|15070000000|||2023-08-15|15/06/2023|0.99|1|15060000000|15060000000|||2023-05-17|15/03/2023|0.76|0.74|14900000000|14860000000|||2023-03-16|15/12/2022|0.47|0.47|15060000000|15060000000|||2022-11-15|15/09/2022|0.51|0.51|14820000000|14820000000|||2022-08-15|15/06/2022|0.48|0.48|14540000000|14540000000|||2022-05-16|15/03/2022|0.16|0.16|13900000000|13900000000|||2022-03-02|15/12/2021|0.425|0.42|13840000000|13840000000|||2021-11-16|15/09/2021|0.745|0.75|13240000000|13240000000|||2021-08-16|15/06/2021|0.67|0.67|13490000000|13490000000|||2021-05-17|15/03/2021|0.53|0.53|11990000000|11990000000|||2021-03-03|15/12/2020|0.4|0.42|12480000000|12450000000|||2020-11-17|15/09/2020|0.41|0.41|11450000000|11450000000||
2025-04-07 09:12:19|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|MBK|PLN|Financials|Banking Services|Poland|PLBRE0000012|7569|mBank SA|29.53B|29530000000|688.4|32292|-3.78|-871.8|652-699.8|713|42496973|1.08|12.81|14.54B|14540000000|52.8|||2025-04-30 00:00:00|2025-04-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|756.27|7|894|626|47|4|45|-0.0038|0.1628|0.0985|-2.4012|-0.3112|19.2135|2.3153|2025-04-30|15/03/2025|||||688.40002441406|1|2025-02-10|15/12/2024|23.17||3010000000||668.20001220703|1|2024-10-31|15/09/2024|||3040000000|3040000000|567|1|2024-07-31|15/06/2024|33||3150000000|3150000000|611.40002441406|1|2024-05-10|15/03/2024|||2920000000|2920000000|695.40002441406|1|2024-02-08|15/12/2023||33.13|2890000000|2890000000|563|1|2023-10-31|15/09/2023|23.3|23.3|2710000000|2710000000|521.79998779297|1|2023-08-02|15/06/2023|||2700000000|2700000000|470.60000610352|1|2023-04-28|15/03/2023|||2510000000|2520000000|354.60000610352|1|2023-02-09|15/12/2022|19.64||2220000000|2220000000|318|1|2022-11-08|15/09/2022|-53.74||-476000000|2480000000|275.79998779297|1|2022-08-03|15/06/2022|5.41||1980000000|2080000000|220.19999694824|1|2022-05-11|15/03/2022|12.06||2080000000|2080000000|254.80000305176|1|2022-02-08|15/12/2021|-38.43||-386000000|-386000000|482|1|2021-11-03|15/09/2021|0.63||1510000000|1290000000|556|1|2021-08-03|15/06/2021|2.56||1440000000|1330000000|325.39999389648|1|2021-05-05|15/03/2021|7.48||1540000000|1500000000|233.60000610352|1|2021-02-09|15/12/2020|-4.12||1550000000|1250000000|195.39999389648|1|2020-10-29|15/09/2020|2.37||1220000000|1330000000|126.09999847412|1|2020-07-30|15/06/2020|2.05||1380000000|1320000000|196.19999694824|1
2025-04-07 09:12:26|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|2|9|-0.0039|-0.6667|-0.0209|0.0013|0.1146|24.3875|0|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.4340357780456|1|2024-05-29|15/03/2024|||||5.3098940849304|1|2024-03-18|15/12/2023||0.13||8312000000|4.3154301643372|1|2023-11-29|15/09/2023|||||4.2333178520203|1|2023-08-23|15/06/2023||0.20||6087000000|7.0707359313965|1|2023-04-11|15/03/2023|||||8.5122528076172|1|2023-03-22|15/12/2022||0.16||6509000000|7.5086650848389|1|2022-11-30|15/09/2022|||||7.745876789093|1|2022-08-23|15/06/2022|||||13.5|1|2022-04-07|15/03/2022|||||12.060000419617|1|2022-03-16|15/12/2021||||4493000000|8.1599998474121|1|2021-12-01|15/09/2021|||||10.560000419617|1|2021-08-23|15/06/2021|0.20|||4241000000|11.720000267029|1|2021-06-02|15/03/2021|||||9.1000003814697|1|2021-03-18|15/12/2020||||4794000000|3.7699999809265|1|2018-04-03|15/12/2017|0.04|0.12|2800000000|2813000000|4.2699999809265|1|2017-08-30|15/06/2017|0.14||2310000000|2528000000|2.7039999961853|1|2017-03-23|15/12/2016|0.07||2860000000||3.1800000667572|1|2016-08-29|15/06/2016|0.17||2530000000|2558000000|4.0100002288818|1
2025-04-07 09:12:35|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|-0.0046|-0.1386|-0.0187|2.1963|0.0148|55.4305|0|2025-08-08|15/06/2025||2.01||8430000000|154.5|1|2025-05-09|15/03/2025||1.28||6950000000|154.5|1|2025-03-13|15/12/2024|-8.23|1.4|5800000000|5910000000|175|1|2024-11-13|15/09/2024|2.31|2.63|8660000000|9170000000|161|1|2024-08-09|15/06/2024|2.19|2.23|9320000000|9320000000|246.5|1|2024-05-14|15/03/2024|1.39|1.46|5850000000|5850000000|231.5|1|2024-03-20|15/12/2023|-1.01|-1.01|4730000000|4700000000|211.5|1|2023-11-09|15/09/2023|2.54|2.54|6690000000|6700000000|168.5|1|2023-08-11|15/06/2023|2.25|2.26|7460000000|7460000000|201|1|2023-05-11|15/03/2023|1.89|1.89|8390000000|8400000000|170.5|1|2023-03-22|15/12/2022|1.02|1.63|10610000000|10590000000|163|1|2022-11-11|15/09/2022|3.09|3.09|9430000000|9270000000|187|1|2022-08-11|15/06/2022|3.19|3.32|8810000000|8770000000|233|1|2022-05-11|15/03/2022|4.04|4.04|8160000000|8160000000|233.5|1|2022-03-23|15/12/2021|4.65|4.65|6570000000|6570000000|255|1|2021-11-12|15/09/2021|4.07|4.06|7510000000|7600000000|292|1|2021-08-12|15/06/2021|2.97|3.03|7290000000|7290000000|342.5|1|2021-04-30|15/03/2021|3.86|3.57|8020000000|7930000000|333|1|2021-04-01|15/12/2020|3.61|2.95|6950000000|6940000000|349|1|2020-11-13|15/09/2020|4.51|3.91|7280000000|7400000000|245|1
2025-04-07 09:12:42|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|2834|TWD|Financials|Banking Services|Taiwan|TW0002834009|5740|Taiwan Business Bank|133.85B|133850000000|14.6|14231741|-8.18|-19.3|14.6-14.85|14.6|9167982876|0.29|11.87|55.44B|55440000000|1.23|0.2|1.37|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||35|4|24|-0.0047|-0.0926|0.2767|0.204|0.037|13.0988|2.77|2025-05-08|15/03/2025|||||14.60000038147|1|2025-03-12|15/12/2024|||||15.14999961853|1|2024-11-29|15/09/2024|||||14.949999809265|1|2024-08-23|15/06/2024|||||15.89999961853|1|2024-05-08|15/03/2024|||||17.10000038147|1|2024-03-20|15/12/2023|||||15.60000038147|1|2023-11-01|15/09/2023|||||12.75|1|2023-08-28|15/06/2023|||||13.800000190735|1|2023-05-24|15/03/2023|0.43||14730000000||14.25|1|2023-03-15|15/12/2022|0.38||13290000000||14.050000190735|1|2022-11-09|15/09/2022|0.36||11670000000||12.39999961853|1|2022-08-23|15/06/2022|0.24||9500000000||12.550000190735|1|2022-05-11|15/03/2022|0.27||8130000000||11.475407600403|1|2022-03-24|15/12/2021|0.15|0.13|7760000000|5960000000|12.246864318848|1|2021-11-03|15/09/2021|0.17|0.16|8230000000|5970000000|9.1513967514038|1|2021-09-02|15/06/2021|0.16|0.13|5810000000|5810000000|9.0743074417114|1|2021-05-12|15/03/2021|0.1225|0.12|5560000000|5560000000|9.2794818878174|1|2021-03-25|15/12/2020|0.1389|0.18|5520000000|8150000000|9.1022863388062|1|2020-11-11|15/09/2020|0.16|0.23|7780000000|4000000000|9.2608299255371|1|2020-09-02|15/06/2020|0.13|0.15|7560000000|6099000000|9.2981338500977|1
2025-04-07 09:12:48|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|ATLP|INR|Basic Materials|Chemicals|India|INE100A01010|3255|Atul Ltd|152.52B|152520000000|5174.45|69241|-10.15|-8180|4752-5196.3|5365.25|29441755|0.46|36.62|53.44B|53440000000|141.24|20|0.37|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7606.5|10|9000|5140|35|4|33|-0.0024|0.0217|0.0189|0.0552|0.0278|36.4921|3.7345|2025-04-25|15/03/2025||36.30||13500000000|5173.75|1|2025-01-24|15/12/2024|36.9|38.27|14170000000|14170000000|6748.7998046875|1|2024-10-25|15/09/2024|46.5|46.6|13930000000|13930000000|7645.0498046875|1|2024-07-19|15/06/2024|38|38.17|13220000000|13210000000|7123.8999023438|1|2024-04-26|15/03/2024|19.8|19.82|12120000000|12120000000|5874.7998046875|1|2024-01-19|15/12/2023|24.05|24.29|11380000000|11380000000|6602.4501953125|1|2023-10-20|15/09/2023|30.6|30.62|11940000000|11940000000|6772.0498046875|1|2023-07-21|15/06/2023|35|34.94|11820000000|11820000000|6582.3500976562|1|2023-04-28|15/03/2023|31.7|31.25|11950000000|11950000000|7008.2001953125|1|2023-01-20|15/12/2022|35.5|34.2|12680000000|12680000000|7751.7998046875|1|2022-10-21|15/09/2022|51|50.18|14870000000|14870000000|8648.1943359375|1|2022-07-22|15/06/2022|64.5|61.76|14770000000|14770000000|8200.0458984375|1|2022-04-26|15/03/2022|46|45.19|13700000000|13700000000|9786.9228515625|1|2022-01-28|15/12/2021|52.25|52.3|13800000000|13800000000|9410.060546875|1|2021-10-29|15/09/2021|49.6|49.61|12500000000|12500000000|9836.6279296875|1|2021-07-23|15/06/2021|56.09|55.9|10800000000|10800000000|9190.0078125|1|2021-04-30|15/03/2021|59|59.04|11160000000|11160000000|8367.5458984375|1|2021-01-29|15/12/2020|63.6|63.58|9530000000|9530000000|6297.501953125|1|2020-10-23|15/09/2020|58.79|58.9|10020000000|10020000000|6069.3071289062|1|2020-07-24|15/06/2020|39.7|39.7|6610000000|6610000000|4723.6000976562|1
2025-04-07 09:12:58|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|6176|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0006176001|733|Radiant Opto-Electronics Corp|84.63B|84630000000|182|1561581|4.6|-224.5|182-185|180|465027263|0.65|11.64|51.63B|51630000000|15.63|10|5.49|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|193.33|7|236|165|45|4|42|0.0035|0.0613|-0.0124|0.439|0.0373|12.1031|0.9288|2025-07-25|15/06/2025||3.15||12910000000|182|1|2025-04-23|15/03/2025||2.75||11880000000|182|1|2025-02-27|15/12/2024|3.93|3.49|14700000000|13810000000|197.5|1|2024-10-31|15/09/2024|3.64|3.64|14160000000|14160000000|211.5|1|2024-07-25|15/06/2024|3.87|3.87|11950000000|11950000000|182|1|2024-04-24|15/03/2024|4.18|4.15|10830000000|10830000000|174.5|1|2024-02-22|15/12/2023|0.87|0.87|11640000000|11640000000|143|1|2023-10-26|15/09/2023|4.1|4.1|11390000000|11390000000|126|1|2023-07-28|15/06/2023|4.8|4.8|11810000000|11810000000|111|1|2023-04-26|15/03/2023|1.58|1.58|9250000000|9250000000|112|1|2023-02-23|15/12/2022|2.47|3.11|15300000000|15300000000|105.5|1|2022-10-27|15/09/2022|4.91|3.96|17920000000|18000000000|92.900001525879|1|2022-07-29|15/06/2022|3.58|3.58|11020000000|11020000000|88.800003051758|1|2022-04-28|15/03/2022|4.47|4.47|14380000000|14380000000|104.5|1|2022-03-29|15/12/2021|2.07|3.03|15080000000|15080000000|103.5|1|2021-10-28|15/09/2021|3.27|3.31|13740000000|13860000000|94.300003051758|1|2021-08-27|15/06/2021|2.24|2.65|14030000000|14130000000|97.5|1|2021-04-23|15/03/2021|3.58|3.55|14070000000|14070000000|124|1|2021-01-21|15/12/2020|2.7|2.71|16510000000|16510000000|117.5|1|2020-10-22|15/09/2020|3.26|3.26|15780000000|15780000000|108.5|1
2025-04-07 09:13:08|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|6271|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006271000|1400|Tong Hsing Electronic Industries Ltd|24.04B|24040000000|115|1166540|-24.84|-165|113-115|120|209058000|0.99|14.02|12.09B|12090000000|8.2|2.4|2.09|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|137.86|6|150|130|39|4|36|-0.0033|-0.0502|-0.0072|0.637|0.0128|39.2311|3.4178|2025-07-29|15/06/2025||1.91||3050000000|115|1|2025-04-18|15/03/2025||1.58||2840000000|115|1|2025-02-27|15/12/2024|1.81|1.73|2980000000|2850000000|128.5|1|2024-10-29|15/09/2024|2.53|2.53|3070000000|3070000000|137.5|1|2024-07-30|15/06/2024|2.11|2.11|3070000000|3070000000|139.5|1|2024-04-18|15/03/2024|1.74|1.71|2970000000|2970000000|151.5|1|2024-02-29|15/12/2023|2.33|2.19|3170000000|3170000000|150.5|1|2023-11-10|15/09/2023|1.34|1.34|2670000000|2670000000|146.5|1|2023-07-25|15/06/2023|0.0615|0.06|2840000000|2840000000|169.5|1|2023-04-20|15/03/2023|1.78|1.78|2900000000|2900000000|184|1|2023-03-01|15/12/2022|2.21|2.2|3290000000|3290000000|219|1|2022-11-11|15/09/2022|3.67|3.56|3710000000|3710000000|206.15400695801|1|2022-08-31|15/06/2022|4.75|4.75|3610000000|3610000000|238.21000671387|1|2022-05-13|15/03/2022|4.32|4.32|3470000000|3470000000|260.86999511719|1|2022-03-02|15/12/2021|3.49|3.49|3510000000|3510000000|322.21899414062|1|2021-11-12|15/09/2021|4.4|4.4|3780000000|3780000000|316.14001464844|1|2021-09-01|15/06/2021|2.99|2.99|3440000000|3430000000|289.60998535156|1|2021-05-14|15/03/2021|2.28|2.28|3140000000|3140000000|178.51899719238|1|2021-03-03|15/12/2020|2.33|2.32|3290000000|3290000000|232.68299865723|1|2020-11-13|15/09/2020|1.85|1.88|2880000000|2880000000|196.91700744629|1
2025-04-07 09:13:18|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|OMAB|MXN|Industrials|Transport Infrastructure|Mexico|MX01OM000018|1200|Grupo Aeroportuario Del CentroNorte|76.35B|76350000000|197.71|791363|12.55|-213.31|195.03-204.28|202.25|386169425|1.01|15.46|15.07B|15070000000|12.76|10.89|5.51|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|209.082|12|244|175|46|4|43|0.0068|0.0369|0.1234|0.1001|0.0542|20.4577|5.8605|2025-07-29|15/06/2025||3.46||3610000000|197.71000671387|1|2025-04-23|15/03/2025||3.18||3300000000|197.71000671387|1|2025-02-24|15/12/2024|3.07|3.32|3920000000|3630000000|204.19000244141|1|2024-10-24|15/09/2024|3.57|3.49|3700000000|3470000000|161.14999389648|1|2024-07-25|15/06/2024|3.33|3.18|3500000000|3500000000|161.80000305176|1|2024-04-24|15/03/2024|2.79|2.76|3760000000|3380000000|173.4700012207|1|2024-02-22|15/12/2023|3.24|3.24|3440000000|2900000000|151.77000427246|1|2023-10-27|15/09/2023|3.65|3.76|3910000000|3670000000|139.30000305176|1|2023-07-28|15/06/2023|3.29|3.16|2920000000|3220000000|187.22999572754|1|2023-04-26|15/03/2023|2.79|2.8|3220000000|2950000000|186.0299987793|1|2023-02-16|15/12/2022|2.93|2.91|3670000000|3390000000|177.60000610352|1|2022-10-24|15/09/2022|2.84|2.81|3150000000|2870000000|144.66999816895|1|2022-07-26|15/06/2022|2.39|2.39|2920000000|2680000000|124.48999786377|1|2022-04-25|15/03/2022|1.94|2.21|2210000000|2130000000|144.52000427246|1|2022-02-22|15/12/2021|2.61|2.47|2680000000|2600000000|150.33999633789|1|2021-10-26|15/09/2021|2.08|2.09|2380000000|2290000000|125.2200012207|1|2021-07-27|15/06/2021|1.59|1.48|2180000000|2000000000|119.38999938965|1|2021-04-27|15/03/2021|1.06|1.21|1480000000|1360000000|132.63000488281|1|2021-02-15|15/12/2020|0.61|0.6457|1620000000|1520000000|120.05000305176|1|2020-10-20|15/09/2020|0.18|0.2108|1210000000|1080000000|102.36000061035|1
2025-04-07 09:13:28|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|6121|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0006121007|449|Simplo Technology Co Ltd|71.40B|71400000000|386|273350|-11.87|-442.5|378.5-395|373|184970519|0.64|13.51|82.29B|82290000000|28.57|20.8|5.39|2025-05-08 00:00:00|2025-05-08|buy|buy|buy|strong_sell|buy|neutral|neutral|buy|neutral|450.75|4|495|388|36|4|33|0.0022|-0.0017|0.0043|0.0597|0.0288|12.0245|0.6815|2025-08-07|15/06/2025||8.01||20260000000|386|1|2025-05-08|15/03/2025||7.13||18330000000|386|1|2025-03-20|15/12/2024|8.32|8.01|21420000000|22060000000|395|1|2024-11-06|15/09/2024|7.73|8.12|22030000000|21670000000|334.5|1|2024-08-08|15/06/2024|7.11|7.11|19000000000|19000000000|351|1|2024-05-14|15/03/2024|5.72|5.72|17580000000|17580000000|404|1|2024-03-15|15/12/2023|8.01|8.01|23680000000|23680000000|501|1|2023-11-09|15/09/2023|8.58|8.58|22030000000|22030000000|342|1|2023-08-10|15/06/2023|7.36|7.36|19800000000|19800000000|305|1|2023-05-11|15/03/2023|6.72|6.72|19300000000|19300000000|316.5|1|2023-03-23|15/12/2022|9.55|9.55|24800000000|24800000000|301|1|2022-11-30|15/09/2022|10.97|10.97|24590000000|24590000000|303.5|1|2022-08-31|15/06/2022|10.5|10.5|23800000000|23800000000|287|1|2022-06-01|15/03/2022|8.1|8.1|22440000000|22440000000|300|1|2022-03-28|15/12/2021|8.84|8.84|24250000000|24250000000|321|1|2021-12-01|15/09/2021|9.82|9.82|24790000000|24790000000|327.5|1|2021-09-01|15/06/2021|8.57|8.57|24120000000|24120000000|316|1|2021-06-02|15/03/2021|7.28|7.28|22420000000|22420000000|367|1|2021-03-29|15/12/2020|9.51|9.51|28610000000|28610000000|365|1|2020-12-02|15/09/2020|7.8|7.8|22800000000|22800000000|330.5|1
2025-04-07 09:13:36|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|JKCE|INR|Basic Materials|Construction Materials|India|INE823G01014|4097|J K Cement Ltd|370.27B|370270000000|4800|123674|13.81|-5112.5|4660.7-4960.9|4954.7|77268251|0.77|51.41|114.04B|114040000000|93.21|35|0.71|2025-05-19 00:00:00|2025-05-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5064.75|26|5841|2875|42|2|35|0.0132|0.9769|0.0034|0.2026|0.0507|65.4703|4.4426|2025-05-19|15/03/2025||43.25||32540000000|4797.8999023438|1|2025-01-25|15/12/2024|24.52|28.75|29300000000|30900000000|4755.8999023438|1|2024-10-26|15/09/2024|5.8|5.25|24760000000|24590000000|4105|1|2024-07-20|15/06/2024|24|24.64|26430000000|27270000000|4284.5498046875|1|2024-05-12|15/03/2024|28.4|28.77|31060000000|30000000000|3836.3449707031|1|2024-01-20|15/12/2023|37.5|37.23|27850000000|28410000000|4048.4431152344|1|2023-11-04|15/09/2023|23.2|23.31|25710000000|25630000000|3127.9360351562|1|2023-08-12|15/06/2023|16.95|17.56|27630000000|27620000000|3248.2429199219|1|2023-05-27|15/03/2023|20.7|19.62|26650000000|25500000000|3004.1330566406|1|2023-02-05|15/12/2022|12.5|12.24|22880000000|23060000000|2626.3310546875|1|2022-11-12|15/09/2022|16.2|16.06|21420000000|21470000000|2813.1599121094|1|2022-08-13|15/06/2022|23.4|23.11|21660000000|21790000000|2644.7099609375|1|2022-05-21|15/03/2022|28|26.97|22690000000|22740000000|2449.1499023438|1|2022-02-05|15/12/2021|21.7|22.35|19400000000|19410000000|3337.5500488281|1|2021-11-13|15/09/2021|23.4|23.03|18360000000|18410000000|3677.4499511719|1|2021-08-13|15/06/2021|24.6|20.93|17140000000|16420000000|3124.25|1|2021-06-12|15/03/2021|32.8|30|20530000000|20630000000|2850.5|1|2021-02-06|15/12/2020|30.8|30.8|17600000000|17550000000|2238.1000976562|1|2020-11-09|15/09/2020|28.9|28.9|15510000000|15530000000|1874.5999755859|1|2020-08-18|15/06/2020|10.1|10.08|9650000000|9630000000|1499.9499511719|1
2025-04-07 09:13:43|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|RDFJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000190252|424||25.73B|25730000000|383|11162001|-2.27|-522|369-384|387|6752419865|1.22|6.37|10.66B|10660000000|0.59|42.52|10.99|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|519|4|530|510|15|2|14|-0.0011|-0.9964|-0.1608|-1.7706|0.0681|-517.3829|573.52|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1|2022-05-16|15/02/2022|0.38||3530000000||426|1|2021-11-08|15/08/2021|0.64||3820000000||479|1|2021-05-17|15/02/2021|0.08|22.50|3330000000|3968000000|436|1|2020-11-30|15/08/2020|-1.9||3970000000||258|1|2020-05-04|15/02/2020|-1.16||4820000000||227|1|2019-11-04|15/08/2019|0.62||8790000000||757|1|2019-05-06|15/02/2019|0.44||4390000000||990|1|2018-11-05|15/08/2018|0.35||4510000000||975|1|2018-05-07|15/02/2018|0.88||3930000000||1168|1|2017-11-06|15/08/2017|-0.03||4210000000||1093|1|2017-05-08|15/02/2017|0.72||3590000000||1086|1|2016-11-03|15/08/2016|0.79||3340000000||1148|1|2016-04-05|15/02/2016|0.22||3310000000||1192|1|||||
2025-04-07 09:13:48|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|DGHJ|ZAR|Consumer Non-Cyclicals|Beverages|South Africa|ZAE000248811|4440||39.73B|39730000000|18050|1254345|0|-18095|17950-18095|18110|220102931|0.454|16.74|20.32B|20320000000|10.84|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy||strong_buy|strong_buy||strong_buy|strong_buy||||||8|2|7|-0.0102|0|0|-0.5688|0.223|726.6586|83.3043|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1|2022-02-23|15/12/2021|7.23||17800000000||17050|1|2021-08-26|15/06/2021|8.78||28250000000||17293|1|2021-02-24|15/12/2020|6.38||15370000000||11338|1|2020-08-27|15/06/2020|-4.09||7560000000||7316|1|2020-02-27|15/12/2019|5.5||14820000000||10575|1|2020-02-27|15/12/2018|5.73||14420000000||10575|1||||||||||||
2025-04-07 09:13:55|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|HANAt|EUR|Technology|Semiconductors \u0026 Semiconductor Equipment|Germany|TH0324010R12||Hana Microelectronics PCL DRC|394.87M|394870000|0.366|1|-59.15|-1.23|0.366-0.366|0.386|885366746||||||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:14:01|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|BANPU_n|THB|Energy|Coal|Thailand|TH0148010R15|5300|Banpu PCL DRC|49.97B|49970000000|4.18|23614269|-22.59|-7.5|4.14-4.26|4.24|10018902725|0.87|-55.9|5.15B|5150000000|0|0.3|7.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.12|6|7.8|4.7|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:14:11|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|2915|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0002915006|528|Ruentex Industries Ltd|63.96B|63960000000|59.9|2335458|0.5|-83.7|59.6-60.3|59.1|1067725384|0.45|4.61|2.89B|2890000000|13|2.5|4.17|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|34|-0.0092|0.3636|-0.0981|1.8452|0.3075|16.2518|17.9303|2025-05-09|15/03/2025|||||59.900001525879|1|2025-03-12|15/12/2024|||||67.800003051758|1|2024-11-12|15/09/2024|||||80|1|2024-07-23|15/06/2024|||||77.599998474121|1|2024-05-13|15/03/2024|||||63.299999237061|1|2024-03-12|15/12/2023|||||60.799999237061|1|2023-11-10|15/09/2023|||||58.599998474121|1|2023-08-11|15/06/2023|||||60.099998474121|1|2023-05-12|15/03/2023|0.14||750200000||56.700000762939|1|2023-03-14|15/12/2022|-5.18|2.01|658800000|676000000|65.5|1|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000|66.099998474121|1|2022-08-31|15/06/2022|8.61|4.87|813300000|762000000|66|1|2022-06-01|15/03/2022|7.3|7.1|725000000|725000000|85.099998474121|1|2022-03-02|15/12/2021|2.14|0.2|631000000|805000000|115|1|2021-12-01|15/09/2021|3.63|3.63|930000000|930000000|100|1|2021-09-01|15/06/2021|4.62|2.52|701000000|534000000|111|1|2021-06-02|15/03/2021|12.06|12.06|642000000|642000000|83.300003051758|1|2021-03-03|15/12/2020|0.78|0.78|699000000|699000000|75.300003051758|1|2020-12-02|15/09/2020|6.7|2.46|575000000|752000000|69.800003051758|1|2020-09-02|15/06/2020|5.60|2.67|849100000|1090000000|68.300003051758|1
2025-04-07 09:14:21|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|MYTr|EUR|Utilities|Multiline Utilities|Greece|GRS393503008|4769|Metlen Energy \u0026 Metals AE|5.24B|5240000000|37.35|311369|15.41|-43.26|35.65-37.67|39.1|139927381|0.76|8.37|5.68B|5680000000|4.46|1.55|3.97|2025-05-08 00:00:00|2025-05-08|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|48.43|11|52|45|46|4|35|0.0055|0|0.046|0.7989|0.1066|7.164|0.6997|2025-05-08|15/03/2025|||||36.25|1|2025-02-20|15/12/2024|||1480000000||36.700000762939|1|2024-10-24|15/09/2024|1.45||1720000000|1550000000|32.900001525879|1|2024-07-25|15/06/2024|||1340000000|1290000000|36|1|2024-04-25|15/03/2024|1.14|1.14|1140000000|1140000000|38.299999237061|1|2024-03-28|15/12/2023|||1490000000|1490000000|35.840000152588|1|2023-10-26|15/09/2023|||1570000000|1570000000|36.779998779297|1|2023-07-27|15/06/2023|||1160000000|1160000000|36.680000305176|1|2023-05-25|15/03/2023|||1360000000|1350000000|28.559999465942|1|2023-03-29|15/12/2022|2.2||1390000000|1040000000|25.059999465942|1|2022-10-25|15/09/2022|||2420000000|2420000000|16.760000228882|1|2022-07-28|15/06/2022|1.23||1040000000|1040000000|14.729999542236|1|2022-05-04|15/03/2022|||1040000000|1040000000|17.700000762939|1|2022-03-30|15/12/2021|0.63||965950000|927330000|15|1|2021-10-26|15/09/2021|||704000000|694650000|15.5|1|2021-07-27|15/06/2021|0.57||470000000|526670000|14.630000114441|1|2021-05-05|15/03/2021|0.273||524000000|497700000|15.489999771118|1|2021-02-04|15/12/2020|0.43||558000000|558000000|12.439999580383|1|2020-11-04|15/09/2020|||414150000|413800000|9.3999996185303|1|2020-09-09|15/06/2020|0.49||394000000||8.1000003814697|1
2025-04-07 09:14:29|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1302|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|KYG548721177|1392||6.11B|6110000000|1.31|24535656|-2.45|-2.07|1.28-1.5|1.64|4630612400|1.23|24.83|1.3B|1300000000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|2|4|-0.0004|0|-0.0974|0.05|0.1101|57|22.98|2024-11-18|15/09/2024|||||1.5199999809265|1|2024-08-30|15/06/2024|||||1.3899999856949|1|2024-05-13|15/03/2024|||||1.8600000143051|1|2024-03-28|15/12/2023|||||1.75|1|2023-11-16|15/09/2023|||||2.4500000476837|1|2023-08-30|15/06/2023|||||2.5099999904633|1|2023-05-15|15/03/2023|||||2.5699999332428|1|2023-03-29|15/12/2022|||||2.7400000095367|1|2022-11-17|15/09/2022|||||2.6900000572205|1|2022-08-30|15/06/2022|||||2.5199999809265|1|2022-05-09|15/03/2022|||||2.0899999141693|1|2022-03-30|15/12/2021|||||2.7999999523163|1|2021-11-11|15/09/2021|||||3.5999999046326|1|2021-08-30|15/06/2021|||||4.1599998474121|1|2021-05-10|15/03/2021|||||3.9100000858307|1|2021-03-30|15/12/2020|||||3.4900000095367|1|2018-04-06|15/12/2017|0.02||233200000||2.3199999332428|1|2017-08-29|15/06/2017|0.02||175900000||1.7000000476837|1|2017-03-27|15/12/2016|0.02||196600000|196280000|2.0999999046326|1|2016-08-26|15/06/2016|0.01||156200000|194380000|1.4800000190735|1
2025-04-07 09:14:39|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|6147|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006147002|3757|Chipbond Technology|49.45B|49450000000|66.4|918526|-12.63|-79.9|66.1-66.6|65|744675539|0.48|11.88|20.34B|20340000000|5.59|3.75|5.65|2025-04-25 00:00:00|2025-04-25|strong_buy|buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|61.67|4|65|55|36|4|33|0.003|0.0062|0.0063|0.145|0.0103|12.0076|2.2415|2025-07-24|15/06/2025||1.38||5730000000|66.400001525879|1|2025-04-25|15/03/2025||1.17||5320000000|66.400001525879|1|2025-02-10|15/12/2024|1.04|1.2|5350000000|5030000000|64.099998474121|1|2024-10-24|15/09/2024|1.31|1.48|5570000000|5560000000|64.900001525879|1|2024-07-25|15/06/2024|1.35|1.17|5150000000|5150000000|64|1|2024-04-26|15/03/2024|1.66|1.66|4280000000|4280000000|77|1|2024-02-28|15/12/2023|1.02|1.01|4800000000|4800000000|71.699996948242|1|2023-10-26|15/09/2023|1.56|1.56|5180000000|5180000000|68.900001525879|1|2023-07-28|15/06/2023|1.93|1.93|5470000000|5470000000|67.400001525879|1|2023-04-28|15/03/2023|0.8547|0.87|4600000000|4600000000|67.300003051758|1|2023-03-01|15/12/2022|1.51|1.43|5380000000|5380000000|67.300003051758|1|2022-10-26|15/09/2022|2.14|2.03|5250000000|5250000000|52.799999237061|1|2022-07-28|15/06/2022|2.42|2.29|6630000000|6630000000|54.099998474121|1|2022-05-19|15/03/2022|2.22|2|6740000000|6740000000|69.599998474121|1|2022-02-25|15/12/2021|2.4|2.06|6590000000|6590000000|66.800003051758|1|2021-11-01|15/09/2021|2.66|2.41|7110000000|7170000000|64.300003051758|1|2021-09-01|15/06/2021|2.15|2.14|6970000000|6970000000|77.099998474121|1|2021-05-20|15/03/2021|1.81|1.81|6420000000|6420000000|66.599998474121|1|2021-03-03|15/12/2020|1.53|1.5|6160000000|6010000000|75.5|1|2020-11-02|15/09/2020|1.55|1.52|5770000000|5650000000|62.5|1
2025-04-07 09:14:48|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|3665|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|KYG114741062|0||97.43B|97430000000|514|3680137|100.39|-738|506-525|504|189554000|0.74|20.23|54.08B|54080000000|25.41|8.83|1.72|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|738.73|11|900|460|35|4|0|0|0.0178|0.0057|0|0|0|0|2025-05-14|15/03/2025||8||15510000000|||2025-03-13|15/12/2024|8.23|7.39|14410000000|14780000000|||2024-11-08|15/09/2024|7.07|6.9|14260000000|14260000000|||2024-08-26|15/06/2024|6.13|4.98|12980000000|12980000000|||2024-05-15|15/03/2024|3.56|3.49|12430000000|12430000000|||2024-03-08|15/12/2023|3.11|3.31|12200000000|12200000000|||2023-11-15|15/09/2023|4.54|4.54|13150000000|13150000000|||2023-08-25|15/06/2023|2.75|2.68|13000000000|13000000000|||2023-05-11|15/03/2023|3.97|3.88|12700000000|12700000000|||2023-03-30|15/12/2022|5.8|5.62|13600000000|13600000000|||2022-11-16|15/09/2022|7.54|7.47|14530000000|14530000000|||2022-08-26|15/06/2022|7.58|7.39|13960000000|13960000000|||2022-05-13|15/03/2022|3.69|3.59|11670000000|11670000000|||2022-05-03|15/12/2021|4.19|3.82|8000000000|8010000000|||2021-12-01|15/09/2021|4.47|4.41|7420000000|7420000000|||2021-09-01|15/06/2021|3.95|3.95|7020000000|7020000000|||2021-06-02|15/03/2021|2.25|2.24|6130000000|6130000000|||2021-05-06|15/12/2020|4.45|4.39|6270000000|6270000000|||2020-12-02|15/09/2020|3.78|3.71|6050000000|6050000000|||2020-08-14|15/06/2020|3.8|3.66|5270000000|5270000000||
2025-04-07 09:14:58|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|AVIJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Africa|ZAE000049433|8937|Avi Ltd|27.32B|27320000000|8524|825062|-2.52|-12500|7930-8554|8341|330950370|0.19|11.32|15.96B|15960000000|7.2|888|10.65|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10760|5|12000|9800|19|2|14|-0.0001|-0.9224|0.2079|0.152|0.0671|1588.1575|194.7329|2023-03-06|15/12/2022|3.17||7820000000||7643.5498046875|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1|2022-03-07|15/12/2021|3.16||7300000000||6750|1|2021-09-06|15/06/2021|2.02|202.50|6140000000|6303000000|7565|1|2021-03-08|15/12/2020|2.95|5|7130000000|7139000000|7044|1|2020-09-07|15/06/2020|1.81|177.80|6070000000|6182000000|6301|1|2020-03-09|15/12/2019|4.09|301.00|7140000000|7315000000|7209|1|2019-12-03|15/09/2019|||||8287|1|2019-09-09|15/06/2019|4.87|219.50|13150000000|6348000000|8140|1|2019-05-29|15/03/2019|||||8479|1|2019-03-11|15/12/2018|5||7070000000|7299000000|8738|1|2018-09-10|15/06/2018|5.1|216.90|13440000000|6057000000|10499|1|2018-03-12|15/12/2017|3.24||7300000000||10908|1|2017-09-11|15/06/2017|1.73|205.00|6050000000|5874000000|9172|1|2017-03-06|15/12/2016|3.03|277.50|7130000000|6563000000|9309|1|2016-09-12|15/06/2016|1.79|180.40|5800000000|5939000000|8718|1|2016-03-07|15/12/2015|2.76||6390000000||7515|1|2014-09-08|15/06/2014|||4870000000||5910|1|2014-03-10|15/12/2013|||5400000000||4724|1|
2025-04-07 09:15:09|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|NBGr|EUR|Financials|Banking Services|Greece|GRS003003035|7852|National Bank of Greece SA|7.25B|7250000000|7.951|3312558|22.25|-10.29|7.536-8.037|8.68|911818207|1.66|6.24|3.05B|3050000000|1.27|0.36|4.2|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|10.421|15|11.94|8.734|46|4|43|-0.0027|-0.4361|0.0208|0.2847|0.0886|30.9736|1.6098|2025-07-31|15/06/2025||0.3||653860000|7.8179998397827|1|2025-05-08|15/03/2025||0.32||675570000|7.8179998397827|1|2025-02-28|15/12/2024|0.3941|0.3156|689000000|690580000|8.6199998855591|1|2024-11-07|15/09/2024|0.3889|0.3794|697000000|694310000|7.5900001525879|1|2024-08-01|15/06/2024|1.42|0.33|692000000|682480000|8.1099996566772|1|2024-04-27|15/03/2024|0.39|0.39|766000000|766000000|7.6999998092651|1|2024-03-12|15/12/2023|0.38|0.37|762000000|762000000|6.9039998054504|1|2023-11-07|15/09/2023|0.29|0.29|690000000|690000000|5.6100001335144|1|2023-08-01|15/06/2023|0.32|0.32|622000000|622000000|6.2600002288818|1|2023-05-23|15/03/2023|0.25|0.27|634000000|634000000|6.1799998283386|1|2023-03-14|15/12/2022|0.22|0.25|542000000|542000000|4.7329998016357|1|2022-11-09|15/09/2022|0.15|0.15|449000000|449000000|3.8199999332428|1|2022-07-29|15/06/2022|0.2|0.21|398000000|482700000|3.0239999294281|1|2022-05-27|15/03/2022|0.177|0.17|373000000|373000000|3.4900000095367|1|2022-03-16|15/12/2021|0.145|0.15|373750000|374000000|2.8410000801086|1|2021-11-26|15/09/2021|0.1|0.1|342000000|341880000|2.6900000572205|1|2021-10-11|15/06/2021|0.04|0.04|367000000|367000000|2.5729999542236|1|2021-05-28|15/03/2021|0.61|0.04|852000000|852000000|2.4319999217987|1|2021-03-26|15/12/2020|-0.46|-0.46|649900000|649950000|2.4400000572205|1|2020-11-18|15/09/2020|0.11|0.11|396360000|386260000|1.3099999427795|1
2025-04-07 09:15:18|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|KRU|PLN|Financials|Banking Services|Poland|PLKRK0000010|3325|Kruk SA|6.91B|6910000000|360.7|47563|-19.63|-487.4|344.1-361.1|365.2|19396218|0.91|6.36|2.2B|2200000000|55.54|18|4.93|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|522.51|5|585|484|35|4|33|0.0036|0|0.0237|0.7596|0.0441|19.955|3.2145|2025-04-28|15/03/2025|||||360.5|1|2025-02-27|15/12/2024|||581450000||442.60000610352|1|2024-10-29|15/09/2024|17.9||844000000||429.60000610352|1|2024-08-27|15/06/2024|13.29||732000000|719780000|425|1|2024-05-08|15/03/2024|||747300000|731830000|476.60000610352|1|2024-02-27|15/12/2023|11.5|11.5|669910000|675280000|447|1|2023-11-08|15/09/2023||11.59|622900000|611340000|470|1|2023-08-10|15/06/2023|||684500000|684500000|416|1|2023-04-26|15/03/2023|11.65||615000000|608250000|389|1|2023-03-09|15/12/2022|9.86|9.86|535000000|534070000|342|1|2022-11-08|15/09/2022|9.59||507200000|487570000|266.60000610352|1|2022-09-08|15/06/2022|12.41||527800000|526400000|277|1|2022-04-28|15/03/2022|12.4||545000000|531800000|260|1|2022-03-15|15/12/2021|6.53||469850000|400850000|263.39999389648|1|2021-11-03|15/09/2021|8.8||445000000|367600000|341.79998779297|1|2021-09-08|15/06/2021|13.74||491900000|498930000|316|1|2021-05-24|15/03/2021|6.54||361300000|361300000|198|1|2021-03-25|15/12/2020|2.43||324600000|324600000|180.5|1|2020-11-05|15/09/2020|2.8||335000000|321600000|130.89999389648|1|2020-09-03|15/06/2020|2.26||257000000|257000000|156.69999694824|1
2025-04-07 09:15:28|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|2313|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002313004|4642|Compeq Manufacturing Co Ltd|72.11B|72110000000|60.5|7761661|-23.99|-92.4|58.6-60.7|56.6|1191820589|0.81|12.87|72.46B|72460000000|4.7|2.4|3.97|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|71.73|3|80|61.2|35|4|33|0.0108|-0.0094|-0.0007|0.2268|0.0389|13.6145|0.8361|2025-05-08|15/03/2025||0.8417||16170000000|60.5|1|2025-03-12|15/12/2024|1.39|1.56|19830000000|20210000000|65.400001525879|1|2024-11-07|15/09/2024|1.51|1.5|20190000000|20690000000|62.900001525879|1|2024-08-30|15/06/2024|0.97|0.97|16880000000|16860000000|82.699996948242|1|2024-05-17|15/03/2024|0.83|0.83|15560000000|15560000000|76.300003051758|1|2024-03-08|15/12/2023|1.28|1.28|20130000000|21100000000|76.199996948242|1|2023-11-02|15/09/2023|1.41|1.41|19590000000|19590000000|52.700000762939|1|2023-08-04|15/06/2023|0.5|0.47|13860000000|13860000000|44.700000762939|1|2023-05-11|15/03/2023|0.3|0.3|13500000000|13500000000|43.200000762939|1|2023-03-27|15/12/2022|1.81|1.81|20850000000|20850000000|45.650001525879|1|2022-11-03|15/09/2022|2.11|1.9|21690000000|21530000000|44.950000762939|1|2022-08-04|15/06/2022|1.21|1.21|16330000000|16330000000|48.450000762939|1|2022-05-12|15/03/2022|1.58|1.58|17550000000|17550000000|42.349998474121|1|2022-03-28|15/12/2021|1.7|1.7|19740000000|19740000000|53|1|2021-11-10|15/09/2021|1.31|1.27|17550000000|17550000000|41.5|1|2021-08-27|15/06/2021|0.52|0.5717|12360000000|12400000000|40.25|1|2021-04-19|15/03/2021|0.78|0.794|13410000000|13460000000|42.5|1|2021-02-17|15/12/2020|1.09|1.23|18130000000|18130000000|43.400001525879|1|2020-11-11|15/09/2020|1.21|1.22|16880000000|16550000000|44.900001525879|1|2020-08-28|15/06/2020|0.84|0.83|13420000000|13630000000|43.799999237061|1
2025-04-07 09:15:38|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|2449|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002449006|4020|King Yuan Electronics Co Ltd|112.61B|112610000000|92.1|13629952|-13.52|-143|90.5-92.5|87.7|1222745065|0.69|25.3|26.86B|26860000000|3.64|3.2|3.47|2025-05-02 00:00:00|2025-05-02|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|138.46|12|160|122|36|4|33|0.001|-0.0815|-0.0085|0.068|0.0127|13.9958|2.0679|2025-08-01|15/06/2025||1.4||8280000000|92.099998474121|1|2025-05-02|15/03/2025||2.79||7340000000|92.099998474121|1|2025-02-21|15/12/2024|1.66|4.42|7300000000|7330000000|112|1|2024-11-08|15/09/2024|2.03|2.04|7040000000|7040000000|139|1|2024-08-12|15/06/2024|1.56|1.44|6540000000|6540000000|113.5|1|2024-05-07|15/03/2024|1.12|1.12|8210000000|8220000000|87|1|2024-02-27|15/12/2023|1.28|1.28|8500000000|8500000000|89.5|1|2023-10-23|15/09/2023|1.26|1.26|8590000000|8580000000|86.300003051758|1|2023-08-04|15/06/2023|1.26|1.26|8170000000|8170000000|60.700000762939|1|2023-05-05|15/03/2023|0.97|0.97|7760000000|7760000000|46.799999237061|1|2023-03-03|15/12/2022|1.23|1.21|8850000000|8850000000|42.450000762939|1|2022-11-01|15/09/2022|1.22|1.22|9020000000|9020000000|32.700000762939|1|2022-08-02|15/06/2022|1.65|1.65|9930000000|9930000000|39.150001525879|1|2022-05-09|15/03/2022|1.49|1.49|8980000000|8980000000|41.950000762939|1|2022-03-04|15/12/2021|1.34|1.34|9530000000|9530000000|44.099998474121|1|2021-10-25|15/09/2021|1.24|1.23|9000000000|8990000000|39.049999237061|1|2021-09-01|15/06/2021|0.71|0.7095|7600000000|7600000000|45.599998474121|1|2021-04-26|15/03/2021|0.935|0.9094|7630000000|7630000000|45.349998474121|1|2021-01-27|15/12/2020|0.57|0.5894|6940000000|6930000000|39.150001525879|1|2020-10-26|15/09/2020|0.7885|0.8014|7360000000|7390000000|31.10000038147|1
2025-04-07 09:15:53|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|NTUJ|ZAR|Industrials|Professional \u0026 Commercial Services|South Africa|ZAE000167391|3965||1.37B|1370000000|175|1141142|-40.41|-420|175-184|186|784313142|1.11|-9.32|1.5B|1500000000|-0.19|653.56|351.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||16|2|15|0.0077|-0.9894|0.9923|-1.0243|0.3977|-185.3836|282.8613|2023-05-08|15/03/2023|-1.83||14160000000||384.89483642578|1|2022-11-14|15/09/2022|1.58||21670000000||1399.9639892578|1|2022-05-10|15/03/2022|0.66||4270000000||4474|1|2021-11-16|15/09/2021|0.80||3240000000||4521|1|2021-05-12|15/03/2021|0.65|65.40|2790000000|1855000000|3400|1|2020-11-24|15/09/2020|-0.05||2790000000||2229|1|2020-05-13|15/03/2020|0.44|69.70|2760000000|2007000000|1515|1|2019-11-26|15/09/2019|1.17|70.00|5160000000||2133|1|2019-05-15|15/03/2019|0.59|59.00|2490000000|1036000000|1950|1|2018-11-19|15/09/2018|1.11||4530000000||1815|1|2018-05-22|15/03/2018|0.5||2180000000||1809|1|2017-11-21|15/09/2017|0.53|51.50|2130000000||1420|1|2017-05-24|15/03/2017|0.39||1780000000||1485|1|2016-11-22|15/09/2016|0.43||1550000000|577000000|1435|1|2016-05-10|15/03/2016|0.37||1420000000||1136|1|2015-11-24|15/09/2015|||1350000000||1021|1||||
2025-04-07 09:16:02|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|ACEN|PHP|Utilities|Electrical Utilities \u0026 IPPs|Philippines|PHY1001H1024|333|AC Energy Philippines Inc|108.72B|108720000000|2.74|10808532|-22.8|-6|2.69-2.83|2.88|39677394773|1.02|14.47|36.78B|36780000000|0.19|0.09|3.13|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.956|5|6.9|2.9|33|4|31|0.0043|0.029|0.0248|0.1208|0.0648|30.5514|6.7332|2025-05-08|15/03/2025|||||2.7400000095367|1|2025-03-12|15/12/2024|||9220000000||3|1|2024-11-07|15/09/2024|||8790000000||4.8400001525879|1|2024-08-08|15/06/2024|||9450000000||5.0900001525879|1|2024-05-08|15/03/2024|||9850000000|9850000000|4.1164860725403|1|2024-03-12|15/12/2023|||8850000000|8850000000|4.0076370239258|1|2023-11-09|15/09/2023|||8180000000|8180000000|5.2445621490478|1|2023-08-03|15/06/2023|||11330000000|11340000000|4.957594871521|1|2023-05-04|15/03/2023|0.05||9140000000|9120000000|5.9372401237488|1|2023-04-18|15/12/2022|0.0281|0.03|10000000000|10000000000|6.1450428962708|1|2022-11-30|15/09/2022|0.0395|0.04|9280000000|9280000000|7.0356287956238|1|2022-08-19|15/06/2022|0.05|0.05|8570000000|8570000000|8.5595207214356|1|2022-05-17|15/03/2022|0.0499|0.05|7400000000|7400000000|6.6100001335144|1|2022-04-19|15/12/2021|0.0247|0.02|7200000000|6060000000|8.3400001525879|1|2021-12-01|15/09/2021|0.0897|0.0858|6440000000|5560000000|11.279999732971|1|2021-08-05|15/06/2021|0.0125|0.0125|5850000000|5850000000|8.4799995422363|1|2021-05-14|15/03/2021|0.0343||5710000000|5710000000|7.0500001907349|1|2021-03-03|15/12/2020|0.05||5190000000||7.1599998474121|1|2020-12-02|15/09/2020|0.1||5280000000||5.6956601142883|1|2020-09-02|15/06/2020|0.18||5380000000||2.4269239902496|1
2025-04-07 09:16:11|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|5274|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005274005|48||114.97B|114970000000|3040|178869|-10.72|-5345|3000-3115|2990|37820679|0.43|44.68|6.46B|6460000000|68.04|20|0.66|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|4742.86|14|6400|3000|36|4|33|-0.0041|0.0343|0.0002|0.0902|0.0689|52.2733|18.6176|2025-08-07|15/06/2025||19.78||1880000000|3040|1|2025-05-07|15/03/2025||19.67||1870000000|3040|1|2025-02-27|15/12/2024|24.94|22.55|2100000000|2060000000|3745|1|2024-11-08|15/09/2024|19.3|19.67|1990000000|1950000000|4285|1|2024-08-05|15/06/2024|13.43|13.43|1360000000|1360000000|3745|1|2024-05-09|15/03/2024|10.35|10.36|1010000000|1010000000|3170|1|2024-03-11|15/12/2023|8.2|8.2|984000000|984110000|2925|1|2023-11-13|15/09/2023|7.15|7.12|797000000|796820000|2810|1|2023-08-10|15/06/2023|6.36|6.13|680000000|680000000|2280|1|2023-05-12|15/03/2023|4.93|5.19|669400000|698020000|2655|1|2023-03-01|15/12/2022|12.58|12.64|1330000000|1330000000|2795|1|2022-11-08|15/09/2022|15.81|15.79|1310000000|1310000000|2025|1|2022-08-31|15/06/2022|14.9|15.05|1430000000|1430000000|2045|1|2022-06-01|15/03/2022|12.4|12.8|1150000000|1150000000|2113.6000976562|1|2022-03-02|15/12/2021|12.25|11.16|1030000000|1030000000|2577.3000488281|1|2021-11-09|15/09/2021|10.03|9.16|939000000|939150000|2395.5|1|2021-09-01|15/06/2021|8.79|7.99|916000000|916120000|2136.3999023438|1|2021-06-02|15/03/2021|7.2|6.54|751000000|750940000|2022.6999511719|1|2021-03-03|15/12/2020|6.73|6.12|697000000|697180000|1636.4000244141|1|2020-11-10|15/09/2020|6.8|6.18|733000000|732880000|1254.5|1
2025-04-07 09:16:21|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|3023|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003023008|8254||61.22B|61220000000|255|1888405|-9.89|-345|252-258|254.5|240069014|0.62|17.35|33.09B|33090000000.000004|14.7|9.6|3.76|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|327.56|9|377|300|36|4|33|0.0036|0.0039|-0.0083|0.0724|0.0334|20.1755|1.9218|2025-07-18|15/06/2025||3.96||8870000000|255|1|2025-04-18|15/03/2025||3.62||8440000000|255|1|2025-03-06|15/12/2024|3.05|3.14|8320000000|8330000000|296|1|2024-10-22|15/09/2024|3.95|3.48|8430000000|8430000000|294.5|1|2024-07-19|15/06/2024|3.9|3.9|8310000000|8310000000|316|1|2024-04-18|15/03/2024|3.8|3.8|8040000000|8040000000|271|1|2024-02-28|15/12/2023|2.5|2.5|7360000000|7360000000|255|1|2023-11-29|15/09/2023|3.66|3.67|8210000000|8210000000|281.5|1|2023-07-24|15/06/2023|3.28|3.28|8720000000|8720000000|349|1|2023-04-20|15/03/2023|3.74|3.74|8470000000|8470000000|333.5|1|2023-03-01|15/12/2022|2.52|2.52|8000000000|8000000000|298|1|2022-11-30|15/09/2022|3.58|3.58|8130000000|8130000000|269|1|2022-08-31|15/06/2022|3.22|3.21|7480000000|7480000000|280|1|2022-05-12|15/03/2022|2.9|2.89|6960000000|6960000000|248|1|2022-03-02|15/12/2021|1.91|1.91|6470000000|6470000000|270.5|1|2021-12-01|15/09/2021|2.83|2.83|6680000000|6680000000|254.5|1|2021-09-01|15/06/2021|2.73|2.72|6390000000|6390000000|215.5|1|2021-06-02|15/03/2021|2.52|2.51|5990000000|5990000000|264|1|2021-03-03|15/12/2020|1.97|1.97|6130000000|6130000000|270|1|2020-12-02|15/09/2020|2.67|2.67|5900000000|5900000000|201|1
2025-04-07 09:16:29|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|ALRR|PLN|Financials|Banking Services|Poland|PLALIOR00045|7004|Alior Bank SA|12.66B|12660000000|98.26|643860|-1.7|-123.95|91.5-98.98|103.95|130553991|1.48|5.08|6.66B|6660000000|18.73|4.42|4.25|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|117.54|7|133|96.7|44|4|42|0.0102|-0.0796|0.0632|-0.2683|0.0417|10.0814|2.0955|2025-04-25|15/03/2025|||||98.279998779297|1|2025-03-04|15/12/2024|||1540000000||96|1|2024-10-24|15/09/2024|||1560000000|1570000000|91.319999694824|1|2024-08-02|15/06/2024|5.22||1520000000|1500000000|92.940002441406|1|2024-04-25|15/03/2024|4.44|4.44|1500000000|1500000000|103.15000152588|1|2024-02-28|15/12/2023|4.76|4.76|1460000000|1470000000|87.680000305176|1|2023-10-26|15/09/2023|4.42|4.42|1450000000|1450000000|64.800003051758|1|2023-08-02|15/06/2023|||1390000000|1390000000|57.599998474121|1|2023-04-26|15/03/2023|2.8||1340000000|1310000000|44.630001068115|1|2023-03-02|15/12/2022|2.76|1.14|1320000000|1330000000|40.25|1|2022-11-04|15/09/2022|3.64|3.64|758770000|971310000|29.10000038147|1|2022-08-03|15/06/2022|3.15|3.15|1200000000|1200000000|24.809999465942|1|2022-05-10|15/03/2022|1.3|1.3|1090000000|1090000000|31|1|2022-03-02|15/12/2021|0.76|0.76|935000000|994760000|43.569999694824|1|2021-10-27|15/09/2021|1.15||918000000|913060000|56|1|2021-08-04|15/06/2021|0.95||893000000|890230000|38.200000762939|1|2021-04-28|15/03/2021|0.83||891000000|887730000|25.120000839233|1|2021-02-26|15/12/2020|0.92|0.92|916550000|938180000|21.10000038147|1|2020-11-05|15/09/2020|0.69||884000000|883340000|13.390000343323|1|2020-08-19|15/06/2020|-4.46|-4.46|791200000|891400000|15.14999961853|1
2025-04-07 09:16:39|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|2385|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002385002|27597||121.89B|121890000000|167.5|3450547|-23.34|-220|166-172.5|168|727690000|0.37|13.48|101.48B|101480000000|12.43|10|5.97|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|199.2|6|205|195|43|4|40|0.0043|-0.0049|0.0176|1.709|0.0062|22.3968|0.7428|2025-08-04|15/06/2025||3.03||26170000000|167.5|1|2025-05-13|15/03/2025||2.3||23420000000|167.5|1|2025-03-04|15/12/2024|3.32|2.96|26240000000|26600000000|161|1|2024-11-07|15/09/2024|3.29|3.27|27720000000|27530000000|153.5|1|2024-08-07|15/06/2024|3.4|3.36|24670000000|24670000000|146|1|2024-05-06|15/03/2024|2.4|2.27|22850000000|22940000000|205|1|2024-03-28|15/12/2023|2.87|2.84|24430000000|24430000000|216|1|2023-11-02|15/09/2023|2.93|2.93|25810000000|25810000000|122|1|2023-08-07|15/06/2023|2.49|2.49|25360000000|25360000000|102|1|2023-05-09|15/03/2023|2.01|2.05|22720000000|22720000000|98.800003051758|1|2023-03-30|15/12/2022|2.39|2.38|27600000000|27600000000|94.5|1|2022-11-10|15/09/2022|2.97|2.9|30650000000|30650000000|82.199996948242|1|2022-08-11|15/06/2022|2.44|2.44|28650000000|28650000000|84|1|2022-05-04|15/03/2022|2.41|2.34|28850000000|28850000000|83.800003051758|1|2022-03-31|15/12/2021|2.3|2.31|29700000000|29710000000|90.199996948242|1|2021-11-04|15/09/2021|2.14|2.18|27350000000|27230000000|80.699996948242|1|2021-08-11|15/06/2021|1.83|1.83|25290000000|25350000000|77.900001525879|1|2021-05-12|15/03/2021|2.23|2.08|25140000000|24860000000|79.300003051758|1|2021-04-01|15/12/2020|1.74|1.81|25460000000|25450000000|101.5|1|2020-11-04|15/09/2020|2.47|2.48|26420000000|26280000000|87.699996948242|1
2025-04-07 09:16:50|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|VOLARA|MXN|Industrials|Passenger Transportation Services|Mexico|MX01VO000009|6901|Controladora Vuela Compania de Aviacion SAB de CV|11.49B|11490000000|9.99|3197854|-23.15|-18.34|9.62-10.53|10.62|1149681378|1.91|4.42|3.14B|3140000000|0.11|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.18|8|25|19.5|43|4|40|-0.0098|-0.064|0.0134|-0.7255|0.0985|5.4569|0.889|2025-07-28|15/06/2025||-0.1391||15710000000|9.9899997711182|1|2025-04-29|15/03/2025||-0.8141||14450000000|9.9899997711182|1|2025-02-24|15/12/2024|0.7977|0.9817|17080000000|16810000000|15.979999542236|1|2024-10-22|15/09/2024|0.6395|0.3501|16250000000|15360000000|13.989999771118|1|2024-07-23|15/06/2024|0.1629|0.1163|13140000000|12940000000|11.359999656677|1|2024-04-23|15/03/2024|0.4929|0.49|13050000000|13050000000|13.659999847412|1|2024-02-26|15/12/2023|1.64|1.64|15330000000|15330000000|12.630000114441|1|2023-10-24|15/09/2023|-0.6048|0.1888|15540000000|14900000000|11.210000038147|1|2023-07-24|15/06/2023|0.00|0.08|13240000000|13240000000|23.459999084473|1|2023-04-25|15/03/2023|-0.1085|-1.1|13220000000|13220000000|21.25|1|2023-02-21|15/12/2022|0.434|0.24|14830000000|14900000000|21.14999961853|1|2022-11-24|15/09/2022|0.5969|0.6|15300000000|15300000000|19.799999237061|1|2022-07-23|15/06/2022|-0.8615|-0.86|14170000000|14170000000|18.670000076294|1|2022-05-25|15/03/2022|-0.8627|-0.87|11610000000|11610000000|27.889999389648|1|2022-02-24|15/12/2021|1.33|1.33|13950000000|13910000000|41.650001525879|1|2021-10-21|15/09/2021|1.31|1.01|12800000000|12010000000|39.950000762939|1|2021-07-15|15/06/2021|1.32|1.19|11500000000|11360000000|43.770000457764|1|2021-04-22|15/03/2021|-0.6172|-0.7563|6400000000|6370000000|29.860000610352|1|2021-02-19|15/12/2020|0.8562|0.8544|8090000000|8090000000|27.909999847412|1|2020-10-23|15/09/2020|-2.03|-1.84|4720000000|4760000000|19|1
2025-04-07 09:16:56|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|8016|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008016007|344||23.13B|23130000000|193.5|601459|-34.52|-297.5|190-194.5|215.5|119530900|0.68|12.55|17.83B|17830000000|15.42|12|6.2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|-0.001|-0.0564|-0.0198|0.0617|0.0238|11.7748|1.3527|2025-05-08|15/03/2025|||||193.5|1|2025-03-07|15/12/2024|||||217|1|2024-11-29|15/09/2024|||||203.5|1|2024-08-08|15/06/2024|||||231|1|2024-05-09|15/03/2024|||||271.5|1|2024-03-12|15/12/2023||11.01|||282|1|2023-11-29|15/09/2023||11.24|||294|1|2023-08-30|15/06/2023||10.71|||244|1|2023-05-31|15/03/2023|2.45|9.93|3600000000||223.5|1|2023-03-01|15/12/2022|3.03|10.77|3830000000|5350000000|228|1|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000|188|1|2022-08-31|15/06/2022|9.12|9.12|4540000000|4540000000|190.5|1|2022-06-01|15/03/2022|11.82|11.82|5590000000|5590000000|258|1|2022-03-02|15/12/2021|15.61|15.61|6030000000|6030000000|294.5|1|2021-12-01|15/09/2021|16.33|16.01|6590000000|6590000000|280.5|1|2021-09-01|15/06/2021|13|12.62|5540000000|5570000000|295|1|2021-06-02|15/03/2021|6.55|6.55|4040000000|4040000000|287|1|2021-03-03|15/12/2020|4.04|2.73|4130000000|3930000000|212.5|1|2020-12-02|15/09/2020|2.63|2.61|3890000000|3600000000|140.5|1|2020-09-02|15/06/2020|2.43|2.73|2650000000|3180000000|145|1
2025-04-07 09:17:05|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|2015|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002015005|985||38.79B|38790000000|66.7|784048|-9|-87.2|66.6-68.5|67.7|581599424|0.85|15.66|34.38B|34380000000|4.26|3.5|5.25|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80.5|2|83|78|36|4|33|0.0054|-0.0164|0.002|0.0527|0.0264|14.6324|1.1915|2025-07-24|15/06/2025||1.12||9410000000|66.699996948242|1|2025-04-25|15/03/2025||0.97||9150000000|66.699996948242|1|2025-02-25|15/12/2024|1.11|1.3||9380000000|70.900001525879|1|2024-10-30|15/09/2024|0.78|1.12|8180000000|8180000000|83.5|1|2024-07-25|15/06/2024|1.33|1.33|9020000000|9020000000|79.5|1|2024-04-26|15/03/2024|1.03|1.03|8500000000|8500000000|69|1|2024-02-22|15/12/2023|1.13|1.13|9080000000|9080000000|69.199996948242|1|2023-10-26|15/09/2023|0.91|0.91|8060000000|8060000000|63|1|2023-07-27|15/06/2023|1.06|1.06|9000000000|9000000000|70.099998474121|1|2023-04-27|15/03/2023|1.01|1.01|8750000000|8750000000|68.300003051758|1|2023-03-01|15/12/2022|1.21|1.21|8960000000|8960000000|71.199996948242|1|2022-11-01|15/09/2022|1|1.01|8840000000|8840000000|56.299999237061|1|2022-08-31|15/06/2022|1.56|1.56|10860000000|10860000000|66.099998474121|1|2022-06-01|15/03/2022|1.51|1.51|9950000000|9950000000|79.099998474121|1|2022-03-02|15/12/2021|2.09|2.09|10930000000|10930000000|87.5|1|2021-11-02|15/09/2021|1.93|1.93|9720000000|9720000000|78.900001525879|1|2021-09-01|15/06/2021|1.76|1.76|9820000000|9820000000|79.099998474121|1|2021-06-02|15/03/2021|1.16|1.16|7900000000|7900000000|74.400001525879|1|2021-03-03|15/12/2020|1.21|1.21|7610000000|7610000000|69.199996948242|1|2020-11-03|15/09/2020|1.31|1.31|6550000000|6550000000|56.799999237061|1
2025-04-07 09:17:14|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|SAPJ|ZAR|Basic Materials|Paper \u0026 Forest Products|South Africa|ZAE000006284|12329|Sappi Ltd|18.87B|18870000000|3097|1459864|-43.5|-5761|2788-3159|3085|604600000|0.47|4.06|5.55B|5550000000|0.39|246.75|8|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|307|7|405|204|35|4|27|0.0167|0.6295|-0.0072|-0.4646|0.0086|8872.9976|569.497|2025-08-07|15/06/2025||0.0953||1380000000|3104|1|2025-05-08|15/03/2025||0.0739||1320000000|3104|1|2025-02-03|15/12/2024|0.12|0.1239|1360000000|1440000000|4803|1|2024-11-07|15/09/2024|0.1403|0.1208|1460000000|1470000000|4958|1|2024-08-08|15/06/2024|0.0889|0.07|1370000000|1370000000|4703|1|2024-05-09|15/03/2024|0.0499|0.05|1350000000|1350000000|5514|1|2024-02-07|15/12/2023|-0.208|-0.21|1270000000|1270000000|4537|1|2023-11-09|15/09/2023|0.0384|0.04|1380000000|1380000000|3946|1|2023-08-03|15/06/2023|0.0664|0.07|1330000000|1330000000|3659|1|2023-05-11|15/03/2023|0.1137|0.11|1440000000|1440000000|4069|1|2023-02-08|15/12/2022|0.3|0.3|1660000000|1660000000|5458|1|2022-11-10|15/09/2022|0.35|0.35|1920000000|1920000000|5389|1|2022-08-04|15/06/2022|0.2766|0.37|1820000000|1820000000|5535|1|2022-05-12|15/03/2022|0.3125|0.31|1860000000|1860000000|6033|1|2022-02-09|15/12/2021|0.2044|0.2|1700000000|1700000000|4525|1|2021-11-11|15/09/2021|0.08|0.17|1430000000|1430000000|4338|1|2021-08-05|15/06/2021|0.0399|0.03|1390000000|1390000000|4076|1|2021-05-06|15/03/2021|-0.029|-0.04|1280000000|1280000000|5021|1|2021-02-03|15/12/2020|-0.15|-0.03||1160000000|4486|1|2020-11-05|15/09/2020|-0.63|-0.16||1090000000|2478|1
2025-04-07 09:17:25|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|1314|TWD|Basic Materials|Chemicals|Taiwan|TW0001314003|982|China Petrochemical Development Corp|28.88B|28880000000|7.63|11109239|-19.51|-11.8|7.45-7.63|7.35|3784850130|0.54|50.87|29.44B|29440000000|0.15|||2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||43|4|37|0.0067|-0.2658|-0.0466|0.2182|0.0003|13.8765|1.4562|2025-05-08|15/03/2025|||||7.6300001144409|1|2025-03-18|15/12/2024||0.59||6340000000|7.9200000762939|1|2024-11-14|15/09/2024||0.29||6500000000|7.9000000953674|1|2024-08-09|15/06/2024|0.03|0.03|7040000000|7040000000|9.9300003051758|1|2024-05-14|15/03/2024|0.06||8190000000||10.5|1|2024-03-13|15/12/2023|||||9.3000001907349|1|2023-11-11|15/09/2023|||||9.710000038147|1|2023-08-12|15/06/2023|||||9.4499998092651|1|2023-05-31|15/03/2023|-0.27||5150000000||9.6999998092651|1|2023-03-30|15/12/2022|-0.16|-0.05|3880000000|8104000000|9.9099998474121|1|2022-11-30|15/09/2022|-0.07|-0.07|5620000000|9925000000|10.25|1|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000|10.35000038147|1|2022-06-01|15/03/2022|-0.09|0.01|7380000000|7505000000|11.14999961853|1|2022-03-31|15/12/2021|0.07|0.11|9090000000|5200000000|12.14999961853|1|2021-12-01|15/09/2021|0.36|0.1083|9390000000|5840000000|12.699999809265|1|2021-09-01|15/06/2021|0.47|0.14|9240000000|6410000000|12.89999961853|1|2021-06-02|15/03/2021|0.2|0.16|7440000000|6750000000|13.5|1|2021-04-01|15/12/2020|0.02|0.07|4570000000|7700000000|10.949999809265|1|2020-12-02|15/09/2020|-0.13|0.07|3630000000|7780000000|9.1499996185303|1|2020-09-02|15/06/2020|0.14|0.09|4080000000|7840000000|8.5500001907349|1
2025-04-07 09:17:34|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|1907|TWD|Basic Materials|Paper \u0026 Forest Products|Taiwan|TW0001907004|1375||48.15B|48150000000|29|611733|-2.68|-33.35|28.65-29|28.45|1660372000|0.88|29.59|78.41B|78410000000|0.98|0.9|3.1|2025-05-20 00:00:00|2025-05-20|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0175|-0.0221|0.0101|-0.3599|0.0107|8.6103|0.4503|2025-05-20|15/03/2025|||||29|1|2025-03-14|15/12/2024|||||29.39999961853|1|2024-11-29|15/09/2024|||||30.549999237061|1|2024-08-12|15/06/2024|||||29.5|1|2024-05-13|15/03/2024|||||30.549999237061|1|2024-04-24|15/12/2023||0.26||19500000000|30.64999961853|1|2023-11-03|15/09/2023|0.68|0.68|18490000000|18490000000|29.10000038147|1|2023-08-14|15/06/2023||0.29||19270000000|32.25|1|2023-05-17|15/03/2023|-0.03|-0.03|17530000000|17530000000|30.75|1|2023-03-16|15/12/2022|-0.03|0.03|19350000000|20320000000|27.049999237061|1|2022-11-04|15/09/2022|0.88|0.88|20410000000|20410000000|24.60000038147|1|2022-09-16|15/06/2022|0.31|0.31|20070000000|20070000000|24.35000038147|1|2022-07-12|15/03/2022|0.15|0.15|19820000000|19820000000|24.39999961853|1|2022-03-29|15/12/2021|0.39|0.39|21650000000|21650000000|33.900001525879|1|2021-11-05|15/09/2021|0.78|0.78|19790000000|19790000000|32.5|1|2021-08-17|15/06/2021|1.02|1.02|22550000000|22550000000|36.049999237061|1|2021-06-02|15/03/2021|0.94|0.94|21310000000|21310000000|39.099998474121|1|2021-03-03|15/12/2020|0.66|0.66|20910000000|20910000000|27.049999237061|1|2020-11-06|15/09/2020|1.33|0.33|18790000000|18710000000|20.25|1|2020-08-18|15/06/2020|0.76|0.76|17350000000|17350000000|16.200000762939|1
2025-04-07 09:17:40|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|2|7|0.0242|-0.182|0.0168|-0.8116|0.0459|3.47|0|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1|2021-10-26|15/09/2021|||||2.420000076294|1|2021-08-27|15/06/2021|||||2.3599998950958|1|2021-04-27|15/03/2021|||11900000000||2.6099998950958|1|2021-03-25|15/12/2020|||||2.5299999713898|1|2020-10-29|15/09/2020|||||2.1400001049042|1|2020-08-31|15/06/2020|||||2.6900000572205|1|2020-05-06|15/03/2020|0.0765||7380000000||1.710000038147|1|2020-03-25|15/12/2019|||||1.6900000572205|1|2019-12-26|15/09/2019|||||2.2599999904633|1|2019-08-27|15/06/2019|||||2.0199999809265|1|2019-06-26|15/12/2018|0.08||30190000000||2.0599999427795|1|2019-05-06|15/03/2019|||||2.3099999427795|1|2018-11-27|15/09/2018|0.08|0.19|22250000000|20447000000|2.079999923706|1|2018-08-06|15/06/2018|||||3.0199999809265|1|2018-06-12|15/03/2018|0.22||24770000000|25665000000|3.9000000953674|1|2017-11-21|15/09/2017|-0.06|0.29|21490000000|20044000000|3.5999999046326|1|2017-06-13|15/03/2017|0.16|0.13|22550000000|23885000000|4.5|1|2016-11-22|15/09/2016|0.28|0.30|20290000000|19650000000|5.3400001525879|1
2025-04-07 09:17:49|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|BPCC|KWD|Basic Materials|Chemicals|Kuwait|KW0EQ0500979|0||351.13M|351130000|658|914311|6.13|-720|649-668|670|533629475|0.59||98.14M|98140000|0.05|0.06|9.12|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|0.79|1|0.79|0.79|40|4|35|27.4275|0|0.0101|0.0303|0.0818|5085.0018|1436.9857|2025-05-20|15/04/2025|||||658|1|2025-02-19|15/01/2025|||27040000|27320000|695|1|2024-11-17|15/10/2024|||22640000|17630000|664|1|2024-08-19|15/07/2024|||26600000|26600000|593|1|2024-05-14|15/04/2024|||24580000|24580000|669|1|2024-03-11|15/01/2024|||18400000|18400000|608|1|2023-11-21|15/10/2023|||16050000|16050000|616|1|2023-09-27|15/07/2023|||18040000|18040000|695|1|2023-06-28|15/04/2023|0.03||18910000|18910000|745|1|2023-03-29|15/01/2023|0.01||19300000|19300000|762|1|2022-12-28|15/10/2022|0.01||18680000|18680000|800|1|2022-09-28|15/07/2022|0.02||22240000|22240000|0.84200000762939|1|2022-06-29|15/04/2022|0.06||17500000|17500000|0.91699999570847|1|2022-03-30|15/01/2022|0.00||18920000|18920000|1.0110000371933|1|2021-12-29|15/10/2021|0.01||16330000|16330000|0.85500001907349|1|2021-09-29|15/07/2021|0.01||19160000|19160000|0.87800002098083|1|2021-06-30|15/04/2021|0.02||17540000|17540000|0.86500000953674|1|2021-03-31|15/01/2021|0.01||18920000|18920000|0.83799999952316|1|2020-12-30|15/10/2020|0.01||14150000|14150000|0.62999999523163|1|2020-09-30|15/07/2020|0.01||16260000|16260000|0.55000001192093|1
2025-04-07 09:17:58|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|NIND|KWD|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Kuwait|KW0EQ0500813|61|National Industries Group Holding SAK|559.64M|559640000|236|5315244|13.15|-278|233-245|256|2371358027|0.62||175.97M|175970000|0.02|0.01|2.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||30|2|26|-0.0095|0|0|-0.5952|0.0381|-761.6864|772.5808|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1|2022-11-03|15/09/2022|-0.01||28040000||216.7799987793|1|2022-08-08|15/06/2022|-0.01||31420000||0.23763999342918|1|2022-05-10|15/03/2022|0.03||30030000||0.27042800188065|1|2022-03-28|15/12/2021|0.01||30350000||0.24607299268246|1|2021-11-01|15/09/2021|0.02||27950000||0.23011499643326|1|2021-08-02|15/06/2021|0.02||27280000||0.1973620057106|1|2021-05-17|15/03/2021|0.01||25170000||0.17996299266815|1|2021-03-29|15/12/2020|||34900000||0.14717100560665|1|2020-11-10|15/09/2020|0.01||27180000||0.15276899933815|1|2020-08-16|15/06/2020|0.01||19150000||0.12717400491238|1|2020-04-05|15/12/2019|0.01||32270000||0.11757600307465|1|2019-11-11|15/09/2019|-0.01||31490000||0.1767659932375|1|2019-08-05|15/06/2019|0.01||35050000||0.20316100120544|1|2019-05-13|15/03/2019|0.02||33430000||0.1805350035429|1|2019-03-28|15/12/2018|-0.01||31780000||0.14854100346565|1|2018-10-29|15/09/2018|0.01||31090000||0.12035600095987|1|2018-08-09|15/06/2018|||29980000||0.13178299367428|1|2018-05-15|15/03/2018|0.01||32560000||0.12188000231981|1
2025-04-07 09:18:07|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|COM7|THB|Consumer Cyclicals|Specialty Retailers|Thailand|TH6678010005|0||44.6B|44600000000|18.7|10624208|-1.58|-28.25|18.6-19.9|19.9|2384998265|0.95|15.78|79.28B|79280000000|1.39|0.86|4.6|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.64|9|32|21.5|35|4|33|0.0064|0.0322|0.0101|0.0727|0.0722|22.3361|1.3309|2025-05-08|15/03/2025|||||18.700000762939|1|2025-02-24|15/12/2024|0.43||23460000000||21.60000038147|1|2024-11-12|15/09/2024|0.3||17980000000|17980000000|27.5|1|2024-08-14|15/06/2024|0.31|0.3|18390000000|18410000000|20.10000038147|1|2024-05-13|15/03/2024|0.34|0.34|19240000000|19240000000|19.5|1|2024-02-22|15/12/2023|0.28|0.28|20000000000|20000000000|21.89999961853|1|2023-11-10|15/09/2023|0.25|0.25|16320000000|16320000000|25|1|2023-08-08|15/06/2023|0.29|0.29|15990000000|15990000000|26.75|1|2023-05-11|15/03/2023|0.36|0.36|17250000000|17250000000|28|1|2023-02-23|15/12/2022|0.38|0.36|18780000000|18780000000|30.5|1|2022-11-15|15/09/2022|0.3|0.3|14890000000|14890000000|31|1|2022-08-10|15/06/2022|0.26|0.33|14420000000|14420000000|33|1|2022-05-18|15/03/2022|0.33|0.33|14650000000|14650000000|37.5|1|2022-02-28|15/12/2021|0.38|0.38|17560000000|17560000000|40.875|1|2021-12-01|15/09/2021|0.48|0.4447|10070000000|9900000000|38.75|1|2021-08-10|15/06/2021|0.49|0.49|11540000000|11540000000|31.625|1|2021-05-19|15/03/2021|0.47|0.4703|11960000000|11960000000|36.875|1|2021-02-25|15/12/2020|0.46|0.4667|12440000000|12440000000|23.75|1|2020-11-17|15/09/2020|0.31|0.31|8970000000|8970000000|19.875|1|2020-09-02|15/06/2020|0.23|0.17|7750000000|7750000000|19.875|1
2025-04-07 09:18:15|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|3293|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0003293007|0||228.26B|228260000000|810|1179497|-29.87|-1240|800-812|772|281801560|0.7|25.2|18.51B|18510000000|32.14|35|4.32|2025-05-08 00:00:00|2025-05-08|sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|1056|2|1200|912|35|4|33|0.0037|0.0096|-0.0144|0.3625|0.0606|33.68|14.3339|2025-05-08|15/03/2025||8.81||5260000000|810|1|2025-03-06|15/12/2024|9.13|8.4|5060000000|4920000000|961|1|2024-11-27|15/09/2024|7.91|7.93|4790000000|4790000000|945|1|2024-08-28|15/06/2024|8.08|7.86|4580000000|4540000000|820|1|2024-05-29|15/03/2024|7.23|7.23|4180000000|4180000000|995|1|2024-02-28|15/12/2023|5.59|5.59|3790000000|3790000000|869|1|2023-11-29|15/09/2023|11.86|5.93|3590000000|3590000000|662|1|2023-08-30|15/06/2023|5.91|5.91|3480000000|3480000000|561|1|2023-05-31|15/03/2023|5.12|5.12|3320000000|3300000000|555|1|2023-03-01|15/12/2022|4.73|4.73|3170000000|3100000000|505|1|2022-11-30|15/09/2022|10.29|5.15|2990000000|2990000000|386|1|2022-08-31|15/06/2022|4.73|4.73|2870000000|2870000000|379|1|2022-06-01|15/03/2022|17.99|4.45|2910000000|2890000000|375.5|1|2022-03-02|15/12/2021|4.19|4.19|2830000000|2830000000|355|1|2021-12-01|15/09/2021|4.27|4.27|2860000000|2860000000|390|1|2021-09-01|15/06/2021|4.16|4.15|2850000000|2850000000|332|1|2021-06-02|15/03/2021|4.18|4.18|2750000000|2750000000|473|1|2021-03-03|15/12/2020|3.23|3.23|2330000000|2330000000|373|1|2020-12-02|15/09/2020|3.31|3.31|2250000000|2250000000|344|1|2020-09-02|15/06/2020|2.76|2.76|1960000000|1960000000|476.5|1
2025-04-07 09:18:24|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|2889|TWD|Financials|Investment Banking \u0026 Investment Services|Taiwan|TW0002889003|1596||46.10B|46100000000|13.05|3957311|-5.43|-16.93|12.8-13.05|12.8|3532189629|0.39|21.39|7.97B|7970000000|0.61|0.73|5.59|2025-05-14 00:00:00|2025-05-14|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|29|0.0044|-0.0339|-0.0182|0.1991|0.0313|19.1793|6.1721|2025-05-14|15/03/2025||0.1952||1820000000|13.050000190735|1|2025-03-07|15/12/2024||0.1952||1850000000|14.10000038147|1|2024-11-28|15/09/2024||0.1757||1860000000|14.449999809265|1|2024-08-21|15/06/2024||0.1366||1640000000|15.199999809265|1|2024-05-22|15/03/2024|0.18|0.18|1730000000|1730000000|15.699999809265|1|2024-03-14|15/12/2023|0.1171|0.12|1690000000|1690000000|12.75|1|2023-11-21|15/09/2023|0.1366|0.14|1820000000|1820000000|11.60000038147|1|2023-08-23|15/06/2023|||||11.75|1|2023-05-17|15/03/2023|0.18||1820000000||12.14999961853|1|2023-03-01|15/12/2022|0.03||1150000000||12.60000038147|1|2022-11-30|15/09/2022|0.13||1590000000||11.449999809265|1|2022-08-31|15/06/2022|0.12||1500000000||12.955637931824|1|2022-06-01|15/03/2022|0.14||1580000000||14.693417549133|1|2022-03-02|15/12/2021|0.27|0.28|2450000000|2430000000|14.97598361969|1|2021-12-01|15/09/2021|0.3285|0.3285|2480000000|2480000000|15.070172309875|1|2021-09-01|15/06/2021|0.2995|0.31|2380000000|2380000000|14.60606098175|1|2021-06-02|15/03/2021|0.4183|0.47|2880000000|2810000000|15.607098579407|1|2021-03-03|15/12/2020|0.2403|0.22|2330000000|1480000000|12.558482170105|1|2020-12-02|15/09/2020|0.34|0.34|1860000000|1860000000|10.965921401978|1|2020-09-02|15/06/2020|0.3204|0.35|2220000000|2010000000|10.674033164978|1
2025-04-07 09:18:33|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|QAMC|QAR|Basic Materials|Metals \u0026 Mining|Qatar|QA000M2522L9|0||6.54B|6540000000|1.179|13616327|-15.01|-1.505|1.148-1.19|1.189|5580120000|0.88|10.48|||0.11|0.08|6.73|2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.538|4|1.9|1.3|26|4|18|0.0115|0.888|0.0123|0.268|0.0045|15.777|2.6283|2025-05-05|15/03/2025|||||1.1790000200272|1|2025-01-29|15/12/2024|||845000000||1.319000005722|1|2024-10-22|15/09/2024|||895000000|793000000|1.2760000228882|1|2024-08-06|15/06/2024|||848000000|776000000|1.2259999513626|1|2024-04-30|15/03/2024|||643000000|643000000|1.4119999408722|1|2024-02-04|15/12/2023|||721000000|721000000|1.2819999456406|1|2023-10-30|15/09/2023|||847000000|847000000|1.1970000267029|1|2023-08-30|15/06/2023|||851000000|851000000|1.2860000133514|1|2023-05-31|15/03/2023|0.02||737000000|737000000|1.5299999713898|1|2023-03-01|15/12/2022|0.02||970000000|970000000|1.6900000572205|1|2022-11-30|15/09/2022|0.03||915000000|915000000|1.5700000524521|1|2022-08-31|15/06/2022|0.07||1160000000|1160000000|1.8930000066757|1|2022-06-01|15/03/2022|0.04||952000000|952000000|2.039999961853|1|2022-03-02|15/12/2021|0.06|0.01|994000000|994000000|2.2449998855591|1|2021-12-01|15/09/2021|0.04||776000000|776000000|1.8099999427795|1|2021-09-01|15/06/2021|0.038|0.04|716000000|716000000|1.6299999952316|1|2021-06-02|15/03/2021|0.02|0.02|641000000|641000000|1.6490000486374|1|2021-03-03|15/12/2020|0.0088|0.01|594000000|594000000|1.1150000095367|1|2020-12-02|15/09/2020|0.0061|0.01|616840000|616840000|0.99000000953674|1|2020-09-02|15/06/2020|0.00||1100000000|1100000000|0.99500000476837|1
2025-04-07 09:18:42|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|LTSP|PLN|Energy|Oil \u0026 Gas|Poland|PLLOTOS00025|5444||14.6B|14600000000|79|367439|-1|-80.9|78.92-80.92|79.18|184873362|0.571|3.59|38.23B|38230000000|22.03|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||37|4|34|0.0113|0.8439|-0.0001|-2.1414|0.0229|-4.8167|0.3474|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1|2022-04-27|15/03/2022|6.57||10970000000|10970000000|67.580001831055|1|2022-03-23|15/12/2021|5.36||10650000000|10120000000|58.900001525879|1|2021-10-29|15/09/2021|4.38||9200000000|9200000000|62.919998168945|1|2021-08-12|15/06/2021|5.72||7420000000|7630000000|54.740001678467|1|2021-04-28|15/03/2021|1.91||5860000000|6130000000|47.299999237061|1|2021-04-06|15/12/2020|-0.04|-0.20|5200000000|5120000000|43.919998168945|1|2020-10-29|15/09/2020|1.35|0.23|5360000000|5430000000|27.170000076294|1|2020-08-12|15/06/2020|-0.41||4250000000|4430000000|49.139999389648|1|2020-05-15|15/03/2020|-7.09||6100000000|6170000000|59.5|1|2020-03-12|15/12/2019|1.91||7210000000|7570000000|44.229999542236|1|2019-10-30|15/09/2019|0.68||7880000000|7680000000|94.900001525879|1|2019-08-20|15/06/2019|2.71||7660000000|7890000000|79.180000305176|1|2019-04-30|15/03/2019|0.93||6740000000|6790000000|84.879997253418|1|2019-03-13|15/12/2018|0.54||7920000000|7580000000|95|1|2018-10-30|15/09/2018|3.42|2.99|8340000000|8110000000|67.620002746582|1|2018-08-09|15/06/2018|2.89||7530000000|7540000000|64.480003356934|1|2018-04-30|15/03/2018|1.73||6320000000|6491000000|55.659999847412|1|2018-03-05|15/12/2017|2.19||7020000000||56.299999237061|1
2025-04-07 09:18:51|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|ACPP|PLN|Technology|Software \u0026 IT Services|Poland|PLSOFTB00016|33761|Asseco Poland SA|9.61B|9610000000|139.2|160890|83.07|-163.2|122.6-141|146|68191431|0.23|18.11|17.13B|17129999999.999998|7.62|3.94|2.7|2025-05-27 00:00:00|2025-05-27|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|100.06|5|113|89.12|47|4|43|-0.0035|0.0412|0.0084|0.1547|0.0436|13.4967|0.4028|2025-05-27|15/03/2025|||||139.89999389648|1|2025-03-27|15/12/2024|||4560000000|4530000000|160.30000305176|1|2024-11-27|15/09/2024|||4180000000|4170000000|85.949996948242|1|2024-08-27|15/06/2024|||4150000000|4140000000|89.699996948242|1|2024-05-27|15/03/2024|||4250000000|4250000000|85.199996948242|1|2024-03-27|15/12/2023|||4290000000|4290000000|77.699996948242|1|2023-11-23|15/09/2023|||4100000000|4100000000|80.699996948242|1|2023-08-24|15/06/2023|||4180000000|4180000000|76.599998474121|1|2023-05-24|15/03/2023|1.3||4340000000|4340000000|91.849998474121|1|2023-04-18|15/12/2022|1.54|1.54|4560000000|4560000000|81.949996948242|1|2022-11-22|15/09/2022|1.54|1.55|4500000000|4500000000|70.550003051758|1|2022-08-24|15/06/2022|1.7||4240000000|4240000000|74.650001525879|1|2022-05-26|15/03/2022|1.30||4080000000|4080000000|79.25|1|2022-03-24|15/12/2021|1.28||4210000000|4210000000|76.900001525879|1|2021-11-23|15/09/2021|1.45||3500000000|3500000000|93.650001525879|1|2021-08-25|15/06/2021|1.68||3450000000|3450000000|80.199996948242|1|2021-05-26|15/03/2021|1.61||3340000000|3340000000|73.800003051758|1|2021-03-23|15/12/2020|1.61||3480000000|3480000000|67.800003051758|1|2020-11-17|15/09/2020|1.1||2940000000|2940000000|65.900001525879|1|2020-08-27|15/06/2020|1.15||2850000000|2850000000|71.900001525879|1
2025-04-07 09:18:59|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|IIAN|INR|Financials|Investment Banking \u0026 Investment Services|India|INE022Q01020|170|Indian Energy Exchange Ltd|153.17B|153170000000|172.1|5304697|22.74|-244.4|160.66-176|178.52|888409690|0.66|37.92|6.32B|6320000000|4.59|3|1.68|2025-05-30 00:00:00|2025-05-30|sell|buy|buy|buy|sell|sell|neutral|neutral|neutral|203.3|10|285|130|33|4|31|-0.0342|0.6154|-0.0089|0.3137|0.0342|25.3352|26.5813|2025-05-30|15/03/2025||1.33||1420000000|172.19999694824|1|2025-01-23|15/12/2024|1.2|1.2|1320000000|1320000000|168.17999267578|1|2024-10-24|15/09/2024|1.2|1.2|1390000000|1390000000|182.82000732422|1|2024-07-24|15/06/2024|1.08|1.06|1240000000|1240000000|168.24000549316|1|2024-05-15|15/03/2024|1.1|1.07|1210000000|1210000000|144.85000610352|1|2024-01-25|15/12/2023|1|1.01|1150000000|1150000000|136.80000305176|1|2023-10-20|15/09/2023|0.9848|0.97|1090000000|1080000000|133.69999694824|1|2023-08-30|15/06/2023|0.8252|0.93|1040000000|1040000000|125.55000305176|1|2023-05-12|15/03/2023|0.9415|0.95|1070000000|1070000000|162.55000305176|1|2023-01-24|15/12/2022|0.8796|0.88|1000000000|1000000000|138.69999694824|1|2022-10-21|15/09/2022|0.8|0.8|952000000|953580000|140.69999694824|1|2022-08-31|15/06/2022|0.8|0.79|984000000|983930000|161|1|2022-05-13|15/03/2022|0.9865|1.48|1120000000|1140000000|183.44999694824|1|2022-01-24|15/12/2021|0.9|0.9|1180000000|1170000000|251.69999694824|1|2021-10-21|15/09/2021|0.8667|0.87|1100000000|1100000000|263.14999389648|1|2021-09-01|15/06/2021|2.1|0.7|910000000|922410000|168.2799987793|1|2021-05-14|15/03/2021|2.05|0.68|950000000|956350000|132.63000488281|1|2021-01-21|15/12/2020|1.97|0.66|850000000|861300000|81.849998474121|1|2020-12-02|15/09/2020|1.5|0.5|708000000|725800000|72.669998168945|1|2020-09-02|15/06/2020|1.4|0.48|679000000|690140000|64.019996643066|1
2025-04-07 09:19:12|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|IRPC_n|THB|Energy|Oil \u0026 Gas|Thailand|TH0471010R11|6409|IRPC PCL DRC|23.27B|23270000000|0.86|11599508|-55.44|-2.06|0.85-0.89|0.91|20410590846|1|-3.97|315.26B|315260000000|-0.25|0.01|1.16|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.04|15|1.25|0.7|35|4|33|-0.0038|-0.1668|0.0116|-0.178|0.0277|9.5697|0.3191|2025-05-13|15/03/2025||-0.0181|||0.86000001430511|1|2025-02-10|15/12/2024|-0.06|-0.06|74120000000|74120000000|1.0700000524521|1|2024-11-05|15/09/2024|-0.24|-0.245|79730000000|75300000000|1.5099999904633|1|2024-08-06|15/06/2024|-0.04|-0.04|81630000000|81630000000|1.3600000143051|1|2024-05-07|15/03/2024|0.08|0.08|79350000000|80280000000|1.9400000572205|1|2024-02-13|15/12/2023|-0.17|-0.17|79060000000|76340000000|1.960000038147|1|2023-11-08|15/09/2023|0.12|0.09|81640000000|79760000000|2.0199999809265|1|2023-08-09|15/06/2023|-0.11|-0.11|76920000000|77640000000|2.3599998950958|1|2023-05-09|15/03/2023|0.01|0.01|81430000000|80800000000|2.3800001144409|1|2023-02-07|15/12/2022|-0.35|-0.35|57010000000|56530000000|3.0599999427795|1|2022-11-08|15/09/2022|-0.085|-0.06|89410000000|89010000000|3.2400000095367|1|2022-08-09|15/06/2022|0.19|0.17|98950000000|100410000000|3.4000000953674|1|2022-05-10|15/03/2022|0.07|0.08|79430000000|78630000000|3.420000076294|1|2022-02-08|15/12/2021|0.11|0.1|72450000000|72450000000|3.9400000572205|1|2021-11-09|15/09/2021|0.11|0.12|67020000000|67020000000|4.1799998283386|1|2021-08-10|15/06/2021|0.22|0.2|62000000000|62000000000|3.539999961853|1|2021-05-11|15/03/2021|0.27|0.28|53650000000|52330000000|4.1999998092651|1|2021-02-16|15/12/2020|0.08|-0.02|46690000000|43680000000|3.7000000476837|1|2020-11-09|15/09/2020|0.08|0.08|43330000000|41920000000|2.1199998855591|1|2020-08-10|15/06/2020|-0.04|-0.09|35530000000|34500000000|2.5199999809265|1
2025-04-07 09:19:21|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|WARB|KWD|Financials|Banking Services|Kuwait|KW0EQB010944|0||454.06M|454060000|208|16298762|20.48|-254|200-210|227|2183000000|0.56||244.86M|244860000|0.01|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|0.19|2|0.21|0.17|33|4|31|-0.0001|0|0.0639|-1|0.0664|0|2370.219|2025-05-01|15/03/2025|||||208|1|2025-02-11|15/12/2024|||19000000|19000000|228|1|2024-10-23|15/09/2024|||18800000|18500000|181|1|2024-07-25|15/06/2024|||16000000|16000000|183|1|2024-04-24|15/03/2024|||18000000|18000000|173.58000183105|1|2024-02-13|15/12/2023|||14000000|14000000|179.25|1|2023-10-22|15/09/2023|||17000000|17000000|173.58000183105|1|2023-08-30|15/06/2023|||18000000|18000000|188.67999267578|1|2023-05-31|15/03/2023|||15050000|15050000|197.16999816895|1|2023-03-01|15/12/2022|||8950000|8950000|210.66000366211|1|2022-11-30|15/09/2022|||21000000|21000000|230.80999755859|1|2022-08-31|15/06/2022|||20950000|20950000|228.05999755859|1|2022-06-01|15/03/2022|||20000000|20000000|0.24546599388123|1|2022-03-02|15/12/2021|0.00||27300000|27300000|0.25187700986862|1|2021-12-01|15/09/2021|0.00||26000000|26000000|0.24180099368095|1|2021-09-01|15/06/2021|0.00||20800000|20800000|0.24455000460148|1|2021-06-02|15/03/2021|0.00||19850000|19850000|0.22348399460316|1|2021-03-03|15/12/2020|0.01||32000000|32000000|0.21615600585938|1|2020-12-02|15/09/2020|0.00||14000000|14000000|0.2216520011425|1|2020-09-02|15/06/2020|-0.01||12000000|12000000|0.18226599693298|1
2025-04-07 09:19:29|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|TRUJ|ZAR|Consumer Cyclicals|Specialty Retailers|South Africa|ZAE000028296|9146|Truworths International Ltd|23.99B|23990000000|6375|1710583|-13.51|-11432|6009-6401|6406|374948000|1.26|6.17|20.95B|20950000000|10.04|514|8.02|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9794|7|11500|8760|18|2|17|0.0077|-0.902|0.2811|6.6048|0.1309|901.0825|139.9635|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000|5936|1|2021-09-02|15/06/2021|1.67|173.00|7040000000|7072000000|6411|1|2021-02-18|15/12/2020|3.08|342.50|9370000000|10318000000|4800|1|2020-09-03|15/06/2020|-5.03|34.00|6100000000|5962000000|3074|1|2020-02-20|15/12/2019|3.63|357.00|10280000000|10256000000|4407|1|2019-08-16|15/06/2019|2.03|220.50|18090000000|8018000000|5790|1|2019-02-21|15/12/2018|3.6|378.00|10180000000|10101000000|7200|1|2018-08-17|15/06/2018|6.12|236.00|17550000000|7671000000|8170|1|2018-02-14|15/12/2017|3.79|384.85|10050000000|9575000000|10209|1|2017-09-29|15/07/2017|2.67||8030000000||7614|1|2017-08-17|15/06/2017|2.67|246.50|8030000000|8144000000|7640|1|2017-02-16|15/12/2016|3.92|401.00|10040000000|7894000000|8340|1|2016-09-23|15/06/2016|2.65|285.00|8380000000|8708000000|7600|1|2016-02-18|15/12/2015|4||8270000000||9380|1|2014-08-18|15/06/2014||249.00|4690000000|5330000000|6899|1|2014-02-20|15/12/2013|3.31|2.3|5770000000||6769|1||
2025-04-07 09:19:40|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|SSAq|USD|Financials|Investment Banking \u0026 Investment Services|United Kingdom|US48122U2042|0||1.71B|1710000000|4.5|73970|0|-4.5|4.5-6|6|9619732431|0.63|7.59|1.16T|1160000000000|-5.19|||0000-00-00 00:00:00|-0001-11-30||||||||||||||34|4|25|0.0017|-1.5985|0.025|-0.7278|0.5869|12.542|0.0716|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1|2022-11-28|15/09/2022||42.74||236740000000|4.5|1|2022-08-29|15/06/2022||19.31||200310000000|4.5|1|2022-06-09|15/03/2022||10.41||192200000000|4.5|1|2022-04-07|15/12/2021||30.01||194250000000|4.5|1|2021-12-02|15/09/2021|4.37|23.31|225120000000|215650000000|6.7699999809265|1|2021-08-30|15/06/2021|-20.5|8.78|180010000000|180010000000|7.9299998283386|1|2021-06-15|15/03/2021|-8.49|1.14|171540000000|171540000000|9.0500001907349|1|2021-04-08|15/12/2020|16.43|5.50|193370000000|194334000000|9|1|2020-12-02|15/09/2020|0.00|7.53||178800000000|7.789999961853|1|2020-09-03|15/06/2020|0.00|-2.47||147951000000|5.5199999809265|1|2020-06-02|15/03/2020||5.63||209658000000|4.4650001525879|1|2020-04-07|15/12/2019|0.10|7.52||205444000000|3.5999999046326|1|2019-11-27|15/09/2019|0.11|14.28||219915000000|5.0100002288818|1|2019-08-29|15/06/2019|0.11|||194387000000|3.4000000953674|1|2019-06-04|15/03/2019||||183755000000|2.7799999713898|1|2019-04-03|15/12/2018|0.01|15.27||210986000000|2.789999961853|1|2018-11-27|15/09/2018|0.05|7.39||195008000000|2.329999923706|1|2018-08-30|15/06/2018|-0.05|9.99||175476000000|2.4900000095367|1
2025-04-07 09:19:49|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|APLA|INR|Basic Materials|Metals \u0026 Mining|India|INE702C01027|2682|APL Apollo Tubes Ltd|395.69B|395690000000|1428|594770|-2.04|-1728.95|1399.95-1500|1519.15|277524564|0.75|62.75|199.52B|199520000000|22.86|5.5|0.36|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|1788.56|17|2076|1117|35|4|33|0.006|1.4652|0.017|0.1629|0.0739|28.8312|1.3864|2025-05-09|15/03/2025||9.15||57180000000|1428.3000488281|1|2025-01-20|15/12/2024|7.8|7.82|54330000000|54100000000|1570.1500244141|1|2024-10-29|15/09/2024|1.9|1.94|47740000000|47540000000|1449.0500488281|1|2024-08-10|15/06/2024|7|7.1|49740000000|49510000000|1425.0999755859|1|2024-05-11|15/03/2024|6.1|6.27|47660000000|47430000000|1535.4499511719|1|2024-01-27|15/12/2023|6|6.23|41780000000|41780000000|1489.8499755859|1|2023-10-30|15/09/2023|7.3|7.37|46300000000|46300000000|1623.9000244141|1|2023-08-05|15/06/2023|7|7.1|45450000000|45450000000|1528.0500488281|1|2023-05-12|15/03/2023|7.3|7.45|44310000000|44030000000|1181.5500488281|1|2023-02-02|15/12/2022|6.1|6.39|43270000000|43040000000|1149.0999755859|1|2022-11-09|15/09/2022|6|5.92|39690000000|39850000000|1098.3000488281|1|2022-07-27|15/06/2022|4.3|4.34|34390000000|34260000000|900.84997558594|1|2022-05-13|15/03/2022|6.5|6.5|42150000000|41970000000|810.75|1|2022-01-25|15/12/2021|4.6|4.6|32300000000|32160000000|938.84997558594|1|2021-10-28|15/09/2021|5.3|5.28|30840000000|30690000000|789.04998779297|1|2021-08-06|15/06/2021|5.9|5.9|25340000000|25190000000|854.11999511719|1|2021-06-03|15/03/2021|9.57|4.98|25870000000|25540000000|635.95001220703|1|2021-01-25|15/12/2020|10.61|5.54|26010000000|25630000000|469.11999511719|1|2020-10-28|15/09/2020|7.62|3.89|22020000000|21780000000|307.63000488281|1|2020-08-13|15/06/2020|6.7|0.74|11100000000|10910000000|207.00999450684|1
2025-04-07 09:19:58|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|6182|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006182009|1811||12.45B|12450000000|21.7|889897|-45.68|-42|21.2-21.7|21.15|573613730|0.994||8.72B|8720000000|0.007|0.65|3|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|32|0.0111|0.0089|-0.0047|0.9532|0.0285|93.1431|2.7484|2025-05-02|15/03/2025||||2190000000|21.700000762939|1|2025-03-14|15/12/2024|0.14|0.08|2270000000|2290000000|25.049999237061|1|2024-11-08|15/09/2024|0.01|0.3079|2390000000|2830000000|31.35000038147|1|2024-08-09|15/06/2024|0.0993|0.1||2590000000|32.900001525879|1|2024-05-10|15/03/2024|0.01|0.01||2450000000|39.299999237061|1|2024-03-21|15/12/2023|0.81|0.8||2340000000|40.150001525879|1|2023-11-10|15/09/2023|0.23|0.23|2650000000|2650000000|42.400001525879|1|2023-08-03|15/06/2023|0.07|0.04|2550000000|2550000000|42.450000762939|1|2023-05-05|15/03/2023|0.5|0.5|2710000000|2710000000|43.950000762939|1|2023-03-23|15/12/2022|0.8|0.82|3120000000|3120000000|48.900001525879|1|2022-11-11|15/09/2022|1.3|1.29|3400000000|3400000000|43.799999237061|1|2022-08-31|15/06/2022|1|1.07|3120000000|3120000000|52|1|2022-06-01|15/03/2022|0.9|0.91|3040000000|3040000000|62.299999237061|1|2022-03-02|15/12/2021|0.7|0.69|2930000000|2930000000|75.199996948242|1|2021-12-01|15/09/2021|0.61|0.6|2630000000|2630000000|81.800003051758|1|2021-09-01|15/06/2021|0.45|0.44|2480000000|2480000000|70.400001525879|1|2021-06-02|15/03/2021|0.289|0.29|2300000000|2300000000|51.138385772705|1|2021-03-03|15/12/2020|0.19|0.19|1950000000|1950000000|42.813533782959|1|2020-12-02|15/09/2020|0.33|0.33|1880000000|1880000000|38.353790283203|1|2020-09-02|15/06/2020|0.3|0.3|1860000000|1860000000|34.538230895996|1
2025-04-07 09:20:08|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|2637|TWD|Industrials|Freight \u0026 Logistics Services|Taiwan|KYG9721M1033|2301||52.25B|52250000000|70|15483955|21.95|-88.1|68.6-70.6|70.3|746409199|1.04|8.45|634.43M|634430000|0.25|2.75|3.93|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|neutral|buy|strong_sell|neutral|buy|94.33|3|105|88|35|4|33|0.0033|-0.506|-0.019|0.2381|0.0289|7.9676|2.1636|2025-05-09|15/03/2025||0.62||4320000000|70|1|2025-02-24|15/12/2024|1.7|1.6|4660000000|4940000000|74.5|1|2024-11-08|15/09/2024|2.09|2.29|5490000000|5430000000|76.699996948242|1|2024-08-28|15/06/2024|2.3|2.27|5530000000|5540000000|68.300003051758|1|2024-05-10|15/03/2024|1.99|1.99|4690000000|4690000000|70.599998474121|1|2024-02-23|15/12/2023|1.92|1.92|4900000000|4900000000|56.799999237061|1|2023-11-29|15/09/2023|0.57|0.58|3780000000|3790000000|48.900001525879|1|2023-08-30|15/06/2023|2.05|2.05|4720000000|4720000000|45.5|1|2023-04-21|15/03/2023|-0.17|0.04|3590000000|3570000000|62.700000762939|1|2023-03-28|15/12/2022|1.45|1.47|5250000000|5220000000|66|1|2022-11-30|15/09/2022|3.42|3.42|6330000000|6330000000|61.299999237061|1|2022-08-31|15/06/2022|5.71|5.71|7580000000|7580000000|57.900001525879|1|2022-04-22|15/03/2022|3.59|3.59|5750000000|5750000000|100.5|1|2022-03-29|15/12/2021|4.17|4.17|6190000000|6190000000|86.5|1|2021-12-01|15/09/2021|3.58|3.58|5100000000|5100000000|73.099998474121|1|2021-09-01|15/06/2021|2.1|2.09|4350000000|4330000000|89.5|1|2021-06-02|15/03/2021|1.19|1.08|3540000000|3510000000|70|1|2021-03-25|15/12/2020|0.57|0.7791|3290000000|3800000000|32|1|2020-12-02|15/09/2020|0.16|0.5347|3130000000|3610000000|22.39999961853|1|2020-09-02|15/06/2020|-0.42|0.18|2730000000|3320000000|23.25|1
2025-04-07 09:20:16|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0004|0.007|0.0882|0.0756|0.06|44.254|0|2025-05-28|15/03/2025||6.8||12120000000|2244.3999023438|1|2025-01-29|15/12/2024|7.2|7.2|12940000000|12930000000|2111.1999511719|1|2024-10-24|15/09/2024|6.1|6.15|11160000000|11160000000|2235|1|2024-08-07|15/06/2024|5.7|5.3|11370000000|11330000000|1669.4499511719|1|2024-05-14|15/03/2024|4.2|3.87|10790000000|10790000000|1617.1500244141|1|2024-02-06|15/12/2023|5.5|5.53|11610000000|11610000000|1736.6999511719|1|2023-11-06|15/09/2023|4.6|4.66|9250000000|9260000000|1320.1999511719|1|2023-08-03|15/06/2023|4.7|4.81|9540000000|9540000000|1438.0999755859|1|2023-05-25|15/03/2023|2.8|2.88|8320000000|8320000000|1138.4000244141|1|2023-02-14|15/12/2022|4.3|4.34|7920000000|7890000000|1141.8000488281|1|2022-11-14|15/09/2022|3.9|3.93|7610000000|7610000000|1001.049987793|1|2022-08-10|15/06/2022|4.4|4.42|7570000000|7580000000|916.29998779297|1|2022-05-30|15/03/2022|3.5|3.47|8130000000|8120000000|815.40002441406|1|2022-02-03|15/12/2021|5.8|6.18|7660000000|7660000000|1075.25|1|2021-11-02|15/09/2021|5.2|5.25|7090000000|7090000000|1091.8000488281|1|2021-07-28|15/06/2021|4.5|4.53|6030000000|6020000000|826.45001220703|1|2021-06-01|15/03/2021|5.5|5.5|6950000000|6940000000|610.25|1|2021-01-28|15/12/2020|6|5.97|6840000000|6830000000|498.29998779297|1|2020-10-28|15/09/2020|5.4|5.4|6300000000|6300000000|445.45001220703|1|2020-06-22|15/06/2020|3.3|3.3|4090000000|4090000000|369.29998779297|1
2025-04-07 09:20:29|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|MILP|PLN|Financials|Banking Services|Poland|PLBIG0000016|6700|Bank Millennium SA|14.24B|14240000000|11.86|1179223|18.27|-15.1|10.89-11.9|12.3|1213116777|1.27|19.46|8.83B|8830000000|0.59|||2025-05-12 00:00:00|2025-05-12|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|12.25|7|14.9|10.9|47|4|45|0.0048|0.0805|0.1103|0.217|0.0291|10.3686|2.45|2025-05-12|15/03/2025|||||11.800000190735|1|2025-01-31|15/12/2024|||1680000000|1630000000|10.420000076294|1|2024-10-29|15/09/2024|0.5645||1720000000|1670000000|7.8499999046326|1|2024-07-26|15/06/2024|0.6387|0.64|1530000000|1540000000|9.3050003051758|1|2024-05-10|15/03/2024|||1500000000|1510000000|9.3900003433228|1|2024-01-30|15/12/2023||0.67|1570000000|1580000000|7.75|1|2023-10-27|15/09/2023|||1590000000|1600000000|7.4349999427795|1|2023-07-26|15/06/2023|||1520000000|1380000000|6.6199998855591|1|2023-04-28|15/03/2023|0.21||2060000000|1780000000|5.0500001907349|1|2023-01-31|15/12/2022|-0.8251|-0.83|1250000000|1430000000|4.5939998626709|1|2022-10-24|15/09/2022|-0.83||907000000|1260000000|3.5460000038147|1|2022-07-26|15/06/2022|-0.12||1100000000|1390000000|3.6300001144409|1|2022-04-26|15/03/2022|-0.10||1160000000|1210000000|5.5700001716614|1|2022-02-01|15/12/2021|-0.42||1000000000|1000000000|8.2200002670288|1|2021-10-26|15/09/2021|-0.26||846000000|853380000|8.539999961853|1|2021-07-26|15/06/2021|-0.17||922000000|928130000|4.6799998283386|1|2021-05-11|15/03/2021|-0.26||867000000|742000000|4.5|1|2021-02-02|15/12/2020|-0.09||903850000|905730000|3.9360001087189|1|2020-10-27|15/09/2020|0.05||887000000|894070000|2.4300000667572|1|2020-07-23|15/06/2020|0.04||804000000|822770000|3.0239999294281|1
2025-04-07 09:20:36|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|2|10|0.0277|-0.9896|23.5183|0.4178|0.1565|737.9817|0|2025-05-26|15/03/2025|||||10200|1|2025-02-26|15/12/2024|||||10809|1|2024-11-26|15/09/2024||||24951000000|8785|1|2024-08-28|15/06/2024|||||9400|1|2024-05-27|15/03/2024|||||9007|1|2024-02-28|15/12/2023|||||6800|1|2023-11-20|15/09/2023|||||7811|1|2023-08-30|15/06/2023|||||8568|1|2023-05-22|15/03/2023|||||8566|1|2023-03-01|15/12/2022|||||9160|1|2022-11-21|15/09/2022|6.87||20980000000||8286.5595703125|1|2022-08-31|15/06/2022|||||6727.3999023438|1|2022-05-23|15/03/2022|-0.78||18400000000||8163.0698242188|1|2022-03-02|15/12/2021|||||8966|1|2021-11-22|15/09/2021|13.87||41550000000||9744|1|2021-09-01|15/06/2021|||||7791|1|2021-06-04|15/03/2021|4.2||20210000000||8480|1|2021-03-03|15/12/2020|||||6591|1|2020-11-30|15/09/2020|-3.92||24470000000|23064000000|5100|1|2020-09-02|15/06/2020|||||4315|1
2025-04-07 09:20:52|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|3443|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003443008|791|Global Unichip Corp|148.75B|148750000000|1110|1787080|-19.86|-1690|1070-1110|1050|134011900|1.19|43.11|25.04B|25040000000|25.75|14|1.26|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1503.12|16|2000|900|44|4|41|0.0011|-0.0004|0.0061|0.2293|0.0407|45.3102|3.4368|2025-07-31|15/06/2025||6.57||6990000000|1110|1|2025-04-24|15/03/2025||6.95||6850000000|1110|1|2025-01-23|15/12/2024|6.32|6.62|6020000000|6470000000|1320|1|2024-10-31|15/09/2024|7.71|7.63|6610000000|6580000000|1235|1|2024-07-25|15/06/2024|6.77|6.77|6720000000|6720000000|1430|1|2024-04-25|15/03/2024|4.94|4.94|5690000000|5690000000|1190|1|2024-01-31|15/12/2023|5.31|5.3|6320000000|6320000000|1565|1|2023-10-26|15/09/2023|7.63|7.56|6810000000|6810000000|1490|1|2023-07-27|15/06/2023|6.26|6.25|6590000000|6590000000|1840|1|2023-04-27|15/03/2023|6.97|6.96|6530000000|6530000000|957|1|2023-02-02|15/12/2022|10.05|10.02|8080000000|8080000000|786|1|2022-10-27|15/09/2022|7.9|7.89|6060000000|6060000000|398.5|1|2022-07-28|15/06/2022|5.67|5.67|5380000000|5380000000|544|1|2022-04-28|15/03/2022|4.07|4.07|4510000000|4510000000|391|1|2022-01-26|15/12/2021|3.84|3.8|4910000000|4910000000|467|1|2021-10-28|15/09/2021|3.12|2.87|3590000000|3590000000|600|1|2021-07-29|15/06/2021|1.64|1.64|3300000000|3100000000|408|1|2021-05-13|15/03/2021|2.3|2.34|3310000000|3360000000|319.5|1|2021-02-16|15/12/2020|4.54|4.49|3940000000|3940000000|397.5|1|2020-11-05|15/09/2020|0.79|0.79|3530000000|3530000000|265.5|1
2025-04-07 09:21:02|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|KAJR|INR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|India|INE217B01036|4484|Kajaria Ceramics Ltd|124.99B|124990000000|786|226567|-35.96|-1578.7|758.7-787.5|803.65|159272290|0.72|35.11|46.97B|46970000000|22.24|11|1.37|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1247.66|29|1670|799|44|4|41|-0.0054|0.2907|0.0847|-0.1032|0.096|36.2702|3.6833|2025-07-29|15/06/2025||6.32||12900000000|785.90002441406|1|2025-05-08|15/03/2025||6.76||13090000000|785.90002441406|1|2025-02-04|15/12/2024|4.9|8.07|11640000000|12860000000|983.45001220703|1|2024-10-22|15/09/2024|5.3|5.37|11790000000|11790000000|1354.5999755859|1|2024-07-23|15/06/2024|5.7|5.75|11140000000|11130000000|1389.4000244141|1|2024-05-07|15/03/2024|6.43|6.46|12410000000|12410000000|1171.1999511719|1|2024-01-31|15/12/2023|6.6|6.65|11520000000|11520000000|1350.75|1|2023-10-20|15/09/2023|6.8|6.85|11220000000|11220000000|1259.75|1|2023-07-26|15/06/2023|6.8|6.79|10640000000|10640000000|1454.4499511719|1|2023-05-16|15/03/2023|7.06|7.03|12050000000|12050000000|1177.3499755859|1|2023-01-28|15/12/2022|4.7|4.72|10910000000|10910000000|1097.5500488281|1|2022-11-02|15/09/2022|4.45|4.53|10780000000|10780000000|1088.6999511719|1|2022-07-21|15/06/2022|5.8|5.81|10080000000|10040000000|999.29998779297|1|2022-05-17|15/03/2022|6|6.01|11020000000|11020000000|941.84997558594|1|2022-01-21|15/12/2021|7.7|7.7|10680000000|10680000000|1347.4499511719|1|2021-10-22|15/09/2021|7.3|7.3|9740000000|9740000000|1250.3499755859|1|2021-08-03|15/06/2021|2.7|2.72|5620000000|5620000000|1000.450012207|1|2021-05-13|15/03/2021|8|8.01|9530000000|9530000000|879.45001220703|1|2021-01-21|15/12/2020|7.5|7.4|8380000000|8380000000|783.20001220703|1|2020-10-20|15/09/2020|5.6|5.66|7130000000|7130000000|564.45001220703|1
2025-04-07 09:21:12|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|SMTO3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRSMTOACNOR3|0||6.28B|6280000000|19|1354452|-34.03|-33.28|18.95-19.99|20.03|330351691|0.99|7.15|7.85B|7850000000|3.19|1.35|7.09|2025-06-23 00:00:00|2025-06-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.22|12|44|28|47|4|45|0.0029|0.5151|0.0192|0.4657|0.0665|17.5048|2.1762|2025-06-23|15/03/2025||0.528||2160000000|19|1|2025-02-07|15/12/2024|0.4751|0.8107|1820000000|1900000000|22.89999961853|1|2024-11-12|15/09/2024|0.5641|0.5708|1960000000|1750000000|24.851079940796|1|2024-08-12|15/06/2024|0.3159|0.23|1640000000|1650000000|28.690183639526|1|2024-06-17|15/03/2024|1.81|1.98|2420000000|2420000000|29.333385467529|1|2024-02-08|15/12/2023|0.6081|0.61|1590000000|1570000000|27.07183265686|1|2023-11-09|15/09/2023|1.21|0.67|1540000000|1540000000|33.522506713867|1|2023-08-14|15/06/2023|0.6359|0.64|1340000000|1350000000|33.074012756348|1|2023-06-19|15/03/2023|0.8434|0.84|1810000000|1760000000|33.931011199951|1|2023-02-13|15/12/2022|1.23|1.23|1530000000|1540000000|26.119886398315|1|2022-12-05|15/09/2022|0.9166|0.61|1580000000|1580000000|25.11555480957|1|2022-08-08|15/06/2022|0.6397|0.64|1700000000|1700000000|31.096837997437|1|2022-06-20|15/03/2022|0.6508|0.65|1480000000|1480000000|40.219795227051|1|2022-02-14|15/12/2021|2.01|2.01|1530000000|1530000000|36.912509918213|1|2021-11-08|15/09/2021|1.04|1.04|1420000000|1420000000|37.869033813477|1|2021-08-09|15/06/2021|0.5488|0.55|1290000000|1290000000|28.940330505371|1|2021-06-21|15/03/2021|0.6555|0.66|1150000000|1150000000|34.584777832031|1|2021-02-08|15/12/2020|0.7814|0.78|1210000000|1240000000|28.131158828735|1|2020-11-16|15/09/2020|0.9547|0.95|919860000|919860000|21.558029174805|1|2020-08-10|15/06/2020|0.3328|0.33|1020000000|1020000000|20.525657653809|1
2025-04-07 09:21:20|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|RBPJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000149936|11132||37.02B|37020000000|12750|157234|0|-12989|12703-12989|12799|290334425|1.24|48.2|13.54B|13540000000|2.65|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||20|2|17|-0.0065|-1.1449|0.3116|1.6422|0.1613|1196.1292|274.6559|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1|2022-08-02|15/06/2022|7.65||8170000000||14802|1|2022-03-08|15/12/2021|5.4||6840000000|4405000000|16872|1|2021-08-03|15/06/2021|17.86||9580000000|3731000000|11556|1|2021-03-09|15/12/2020|9.35|196.34|8770000000|3813000000|10173|1|2020-08-04|15/06/2020|3.02|191.64|4610000000|4720000000|5030|1|2020-03-03|15/12/2019|0.26|57.31|7490000000|3483000000|5000|1|2019-08-06|15/06/2019|-0.71|117.00|3160000000|3644000000|3020|1|2019-03-05|15/12/2018|0.73|17.85|1970000000|1640000000|3099.1799316406|1|2018-08-07|15/06/2018|-0.12|11.27|1660000000|1407000000|2348.580078125|1|2018-03-06|15/12/2017|-3.75|4.70|1900000000|1798000000|2724.3500976562|1|2017-08-01|15/06/2017|-0.15|-5.50|1590000000|1602000000|2883.1101074219|1|2017-02-28|15/12/2016|0.09||1700000000||3292.7099609375|1|2016-08-02|15/06/2016|0.78||1650000000|1810000000|5300|1|2016-03-01|15/12/2015|-15.28|24.43|1620000000|1751000000|3750|1|2015-08-04|15/06/2015|||1420000000|1496000000|3595|1|2015-03-02|15/12/2014||113.67|1940000000|1959000000|5800|1|2014-08-05|15/06/2014|||1830000000||7328|1|2014-03-04|15/12/2013||78.84|1700000000|1616000000|6358.33984375|1
2025-04-07 09:21:31|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|PIKJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000005443|90000|Pick N Pay Stores Ltd|18.17B|18170000000|2460|1607579|50.57|-3499|2312-2494|2433|735711830|0.13|-3.69|117.19B|117190000000|-6.44|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3163|6|3700|2400|35|4|1|0.0268|-0.989|0.3902|-0.4933|-0.0061|2230.59|33.38|2025-01-29|15/11/2024|||||2960|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1|2024-07-31|15/05/2024|||||2300|1|2024-05-27|15/02/2024||209.00||58471000000|2039.9799804688|1|2024-01-31|15/11/2023|||||2007.6800537109|1|2023-10-18|15/08/2023||98.00||51313000000|2519.3798828125|1|2023-07-19|15/05/2023|||||3250.3701171875|1|2023-05-04|15/02/2023|2.43|247.00|106600000000|56852000000|3498.5700683594|1|2023-02-01|15/11/2022|||||4742.9599609375|1|2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000|5486.7001953125|1|2022-07-26|15/05/2022|||||4833.8999023438|1|2022-05-17|15/02/2022|2.52|214.00|97870000000|51196000000|5776|1|2022-02-02|15/11/2021|||||5029|1|2021-10-20|15/08/2021|0.62|35.00|46020000000|43096000000|5941|1|2021-07-28|15/05/2021|||||5016|1|2021-04-21|15/02/2021|2.01|205.50|93080000000|48481000000|5398|1|2021-02-03|15/11/2020|||||5352|1|2020-10-20|15/08/2020|0.33|98.00|44230000000|43925000000|5154|1|2020-07-29|15/05/2020|||||4419|1|2020-05-12|15/02/2020|2.5|211.33|89280000000|47302000000|5948|1
2025-04-07 09:21:41|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|9917|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0009917005|10320||54.59B|54590000000|123|389225|0.41|-149.5|122.5-123.5|126|443845288|0.2|19.16|17.86B|17860000000|6.42|5.2|4.23|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||35|4|32|0.0032|0.0163|-0.0056|-0.002|0.009|19.1613|3.015|2025-05-08|15/03/2025|||||123|1|2025-03-11|15/12/2024||1.58||4450000000|124|1|2024-11-20|15/09/2024||1.52||4350000000|136|1|2024-08-13|15/06/2024||1.55||4360000000|134|1|2024-05-14|15/03/2024||1.52||4320000000|128.5|1|2024-03-12|15/12/2023||1.53||4320000000|121.5|1|2023-11-13|15/09/2023||1.48||4200000000|117|1|2023-08-09|15/06/2023|1.49|1.49|4200000000|4200000000|109|1|2023-05-10|15/03/2023|1.37|1.37|4070000000|4070000000|112|1|2023-03-14|15/12/2022|1.55|1.55|4020000000|4020000000|102|1|2022-11-11|15/09/2022|1.44|1.44|3810000000|3810000000|94.300003051758|1|2022-08-31|15/06/2022|1.25|1.25|3790000000|3790000000|103|1|2022-04-29|15/03/2022|1.55|1.55|3740000000|3740000000|109|1|2022-03-02|15/12/2021|1.61||3730000000||104.5|1|2021-11-12|15/09/2021|1.4||3420000000||107|1|2021-09-01|15/06/2021|1.39||3460000000||98.5|1|2021-04-30|15/03/2021|1.33||3540000000||95.599998474121|1|2021-03-31|15/12/2020|1.64||3540000000||92.800003051758|1|2020-11-06|15/09/2020|1.35||3440000000||87.599998474121|1|2020-09-02|15/06/2020|1.21||3430000000||85.099998474121|1
2025-04-07 09:21:51|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|1210|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001210003|1327|Great Wall Enterprise Co Ltd|48.70B|48700000000|58.2|1216301|1.04|-59|57.6-58.3|57.7|836707300|0.55|13.82|102.75B|102750000000|4.21|2.22|3.82|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|29|0.002|0.034|-0.006|0.0555|0.0219|14.7276|0.3975|2025-05-09|15/03/2025|||||58.200000762939|1|2025-03-12|15/12/2024||1.45||30180000000|56.099998474121|1|2024-11-27|15/09/2024||1.79||30040000000|52.900001525879|1|2024-08-09|15/06/2024||1.5||28430000000|52.900001525879|1|2024-05-13|15/03/2024||1.67||27890000000|57.599998474121|1|2024-03-14|15/12/2023|1.32|1.32|27430000000|27430000000|60.099998474121|1|2023-11-10|15/09/2023|1.43|1.43|28340000000|28340000000|52.799999237061|1|2023-08-11|15/06/2023|||||54.299999237061|1|2023-05-31|15/03/2023|0.9|0.9|||53.299999237061|1|2023-03-16|15/12/2022|0.71|1.03|30480000000|31210000000|50.299999237061|1|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000|44|1|2022-08-31|15/06/2022|0.64|0.66|27080000000|29080000000|49.150001525879|1|2022-06-01|15/03/2022|0.53|0.5|27190000000|27190000000|47.047622680664|1|2022-03-02|15/12/2021|0.36|0.34|26270000000|26270000000|51.904762268066|1|2021-12-01|15/09/2021|0.58|0.55|26160000000|26160000000|49.523811340332|1|2021-09-01|15/06/2021|0.51|0.49|27120000000|27120000000|51.523811340332|1|2021-06-02|15/03/2021|1.01|0.8|22640000000|19660000000|53.721698760986|1|2021-03-03|15/12/2020|1.08|1|21320000000|21320000000|46.093402862549|1|2020-12-02|15/09/2020|1.21|1.12|20770000000|20770000000|43.088314056396|1|2020-09-02|15/06/2020|0.89|0.82|19150000000|19150000000|41.10033416748|1
2025-04-07 09:22:00|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|CYIE|INR|Technology|Software \u0026 IT Services|India|INE136B01020|12733|Cyient Ltd|123.30B|123300000000|1111.25|954228|-46.46|-2184.95|1084.05-1129.7|1158.75|111038924|1.21|19.25|73.12B|73120000000|57.7|30|2.59|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1624.7|23|2335|1200|48|4|45|0.0105|0.0546|0.1141|0.0543|0.0771|18.3553|1.8096|2025-07-17|15/06/2025||16.48|||1111.75|1|2025-04-24|15/03/2025||14.88||19890000000|1111.75|1|2025-01-23|15/12/2024|11.2|15.31|19260000000|17300000000|1708.6999511719|1|2024-10-24|15/09/2024|16.1|16.2|18490000000|18410000000|1722.6999511719|1|2024-07-25|15/06/2024|13|12.99|16760000000|16760000000|1885.75|1|2024-04-25|15/03/2024|17.1|16.94|18610000000|18610000000|1891.0999755859|1|2024-01-25|15/12/2023|13.29|13.29|18210000000|18210000000|2043.8499755859|1|2023-10-19|15/09/2023|16.2|16.15|17790000000|17790000000|1680.4499511719|1|2023-07-25|15/06/2023|15.2|15.34|16870000000|16870000000|1482.3499755859|1|2023-04-20|15/03/2023|15|15.4|17510000000|17510000000|1068.6999511719|1|2023-01-12|15/12/2022|14.65|14.56|16180000000|16180000000|847.45001220703|1|2022-11-29|15/09/2022|7.2|7.2|14160000000|14160000000|807.79998779297|1|2022-07-21|15/06/2022|10.6|10.56|12500000000|12500000000|797.79998779297|1|2022-04-21|15/03/2022|14|14.04|11810000000|11810000000|805.65002441406|1|2022-01-20|15/12/2021|12|11.77|11830000000|11740000000|985.95001220703|1|2021-10-14|15/09/2021|11|11.04|11120000000|11120000000|1079.8499755859|1|2021-07-15|15/06/2021|10.5|10.48|10580000000|10590000000|874|1|2021-04-22|15/03/2021|10.05|9.73|10930000000|10940000000|684.65002441406|1|2021-01-21|15/12/2020|8.7|8.67|10440000000|10430000000|501.79998779297|1|2020-10-15|15/09/2020|7.6|7.6|10030000000|10020000000|374.64999389648|1
2025-04-07 09:22:11|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|TCOM|MYR|Technology|Telecommunications Services|Malaysia|MYL5031OO009|1390||9.00B|9000000000|4.9|1410205|-5.72|-5.29|4.7-4.9|4.95|1848818643|0.14|23.05|1.69B|1690000000|0.21|0.57|11.47|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|5.68|9|6.5|4.98|37|2|33|0.0066|0.052|0.0049|0.0551|0.0254|36.0573|17.4667|2025-05-28|15/03/2025|||||4.9000000953674|1|2025-02-26|15/12/2024|0.0606||430600000||4.9000000953674|1|2024-11-27|15/09/2024|0.032||423350000||4.6700000762939|1|2024-08-26|15/06/2024|0.054|0.054|418500000|418330000|4.7037448883057|1|2024-05-29|15/03/2024|0.0605|0.06|417800000|417800000|4.9634609222412|1|2024-02-29|15/12/2023|0.0476|0.05|422300000|422300000|5.2216329574585|1|2023-11-22|15/09/2023|0.058|0.06|411100000|411080000|4.9463109970093|1|2023-08-18|15/06/2023|0.0535|0.05|389200000|391600000|5.0405511856079|1|2023-05-18|15/03/2023|0.061|0.06|417200000|397600000|4.8286080360413|1|2023-02-28|15/12/2022|0.0665|0.05|425000000|410700000|4.4529399871826|1|2022-11-28|15/09/2022|0.065|0.06|407600000|407680000|3.9968659877777|1|2022-08-29|15/06/2022|0.0575|0.05|373600000|373680000|3.7527260780334|1|2022-05-30|15/03/2022|0.05|0.05|369400000|369320000|3.7610468864441|1|2022-02-25|15/12/2021|0.06|0.05|371100000|371100000|3.610955953598|1|2021-11-26|15/09/2021|0.055||346800000||3.7065880298615|1|2021-08-27|15/06/2021|0.05|0.049|347200000|347130000|3.9440810680389|1|2021-05-28|15/03/2021|0.0503||331300000||3.9299399852753|1|2021-02-26|15/12/2020|0.175||314900000||4.3643012046814|1|2020-11-26|15/09/2020|0.127||309500000||4.2281098365784|1|2020-08-21|15/06/2020|0.1275||304800000|304850000|3.3428690433502|1
2025-04-07 09:22:22|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|3533|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003533006|0|Lotes Co Ltd|160.92B|160920000000|1430|1061521|-5.92|-2015|1415-1440|1375|112534691|0.21|17.28|30.09B|30090000000|82.77|25.75|1.8|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1946.33|12|2155|1450|36|4|33|0.006|0.0495|0.007|0.1383|0.0455|16.7036|3.1488|2025-08-08|15/06/2025||21.21||8460000000|1430|1|2025-05-09|15/03/2025||18.98||7720000000|1430|1|2025-03-09|15/12/2024|25.87|21.31|8300000000|8410000000|1590|1|2024-11-11|15/09/2024|18.33|19.46|8070000000|8020000000|1780|1|2024-08-09|15/06/2024|20|19.79|7370000000|7370000000|1390|1|2024-05-16|15/03/2024|18.39|18.39|6350000000|6350000000|1515|1|2024-03-14|15/12/2023|11.41|11.38|6570000000|6570000000|1250|1|2023-11-10|15/09/2023|16.79|16.8|6460000000|6460000000|865|1|2023-08-11|15/06/2023|11.56|11.49|5720000000|5720000000|727|1|2023-05-12|15/03/2023|10.96|10.89|5730000000|5730000000|910|1|2023-03-21|15/12/2022|13.62|13.78|7030000000|7030000000|888|1|2022-11-30|15/09/2022|17.91|17.72|7270000000|7270000000|873|1|2022-08-31|15/06/2022|14.21|14.1|6650000000|6650000000|735|1|2022-06-01|15/03/2022|13.03|12.77|6150000000|6150000000|792|1|2022-03-02|15/12/2021|9.55|9.43|6060000000|6060000000|726|1|2021-12-01|15/09/2021|8.82|8.7|5730000000|5730000000|687|1|2021-09-01|15/06/2021|6.85|6.73|4860000000|4860000000|540|1|2021-06-02|15/03/2021|8.03|7.99|4740000000|4740000000|585.21002197266|1|2021-03-03|15/12/2020|6.27|6.22|4790000000|4790000000|518.52001953125|1|2020-12-02|15/09/2020|7.46|7.44|4630000000|4620000000|454|1
2025-04-07 09:22:32|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|GCC|MXN|Basic Materials|Construction Materials|Mexico|MX01GC2M0006|3254||56.91B|56910000000|174.08|439335|-11.52|-223.62|170.01-191.1|194.87|326902457|0.76|9.32|1.37B|1370000000|0.99|1.54|0.88|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|12.074|10|14.008|10.877|39|4|34|0.0157|-0.2194|0.0034|0.4896|0.0474|23.5972|2.0168|2025-07-22|15/06/2025||5.09||7900000000|174.08000183105|1|2025-04-22|15/03/2025||2.82||5740000000|174.08000183105|1|2025-01-28|15/12/2024|4.9|4.21|6900000000|6760000000|181|1|2024-10-22|15/09/2024|6.51|6.02|7910000000|7850000000|152.72999572754|1|2024-07-23|15/06/2024|5.2|5.17|6990000000|6980000000|158.27000427246|1|2024-04-23|15/03/2024|2.54|2.54|4640000000|4640000000|194.75|1|2024-01-30|15/12/2023|3.94|3.94|5840000000|5840000000|195.7799987793|1|2023-10-24|15/09/2023|5.91|5.91|7590000000|7590000000|152.11999511719|1|2023-07-25|15/06/2023|4.23|4.23|6130000000|6130000000|155.2799987793|1|2023-04-25|15/03/2023|1.79|1.79|4420000000|4420000000|141.61000061035|1|2023-01-31|15/12/2022|2.93|2.93|5430000000|5430000000|145.75|1|2022-10-25|15/09/2022|4.19|4.19|7010000000|7010000000|118.54000091553|1|2022-07-26|15/06/2022|3.3|3.3|6580000000|6580000000|118.41000366211|1|2022-04-26|15/03/2022|0.8107|0.81|4240000000|4240000000|128.42999267578|1|2022-01-25|15/12/2021|1.74|1.74|5330000000|5330000000|150.25|1|2021-10-26|15/09/2021|3.58|3.58|6370000000|6370000000|151.4700012207|1|2021-07-27|15/06/2021|2.87|2.87|5720000000|5720000000|159.75999450684|1|2021-04-27|15/03/2021|0.9247|0.92|3570000000|3570000000|141.97999572754|1|2021-01-26|15/12/2020|1.68|1.68|4690000000|4690000000|129.25|1|2020-10-27|15/09/2020|3.36|3.36|5950000000|5950000000|106.98999786377|1
2025-04-07 09:22:42|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|2006|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002006004|1484||52.50B|52500000000|71.9|2130286|1.27|-81.3|71.7-75.4|71.2|730214000|0.49|11.73|60.16B|60160000000|6.13|4|5.56|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|buy|sell|strong_sell|neutral|neutral|81.33|3|83|80|35|4|32|0.013|0.0386|0.0129|0.1229|0.034|14.355|0.6644|2025-07-30|15/06/2025||1.52||15030000000|71.900001525879|1|2025-05-13|15/03/2025||1.45||14310000000|71.900001525879|1|2025-02-24|15/12/2024|1.56|1.6|15010000000|16010000000|72.5|1|2024-10-29|15/09/2024|1.48|1.48|14870000000|14870000000|73.599998474121|1|2024-07-30|15/06/2024|1.59|1.59|15440000000|15440000000|73.800003051758|1|2024-04-30|15/03/2024|1.5|1.5|14850000000|14850000000|73.599998474121|1|2024-02-26|15/12/2023|1.84|1.84|16510000000|16510000000|74.400001525879|1|2023-11-29|15/09/2023|1.59|1.59|15200000000|15200000000|70.099998474121|1|2023-08-16|15/06/2023|1.49|1.49|15810000000|15810000000|58.900001525879|1|2023-05-16|15/03/2023|1.55|1.55|13620000000|13620000000|57.200000762939|1|2023-03-27|15/12/2022|1.14|1.14|14050000000|14050000000|61.400001525879|1|2022-11-14|15/09/2022|0.74|0.74|14500000000|14500000000|50.400001525879|1|2022-08-17|15/06/2022|1.83|1.83|16230000000|16230000000|54.299999237061|1|2022-05-17|15/03/2022|1.76|1.76|15200000000|15200000000|58|1|2022-03-28|15/12/2021|2.09|1.9|16530000000|16530000000|73.199996948242|1|2021-12-01|15/09/2021|1.92|1.88|14480000000|14470000000|60.14924621582|1|2021-08-18|15/06/2021|1.38|1.39|14940000000|14930000000|57.528064727783|1|2021-05-18|15/03/2021|1.36|1.37|12850000000|12860000000|59.045589447021|1|2021-03-03|15/12/2020|1.34|1.03|12780000000|12230000000|49.59553527832|1|2020-12-02|15/09/2020|0.78|0.6525|10400000000|10280000000|46.698440551758|1
2025-04-07 09:22:51|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|VAPORES|CLP|Industrials|Freight \u0026 Logistics Services|Chile|CLP3064M1019|16||2.49T|2490000000000|48.45|45413288|-7.7|-74.71|48.45-49.8|50.2|51319876188|0.95|7.36|||0.01|20.17|41.63|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73.67|3|93|53|25|2|13|0.0106|0.17|0|-1.0258|-0.0123|-7494.35|4458.97|2025-05-23|15/03/2025|||||48.450000762939|1|2025-03-21|15/12/2024|||||53.099998474121|1|2024-11-15|15/09/2024|||1570000000||54.099998474121|1|2024-08-20|15/06/2024|||1470000000|1470000000|56.700000762939|1|2024-05-20|15/03/2024|-0.0031||1280000000|1280000000|53.154857635498|1|2024-03-15|15/12/2023|||1270000000|1270000000|50.72045135498|1|2023-11-17|15/09/2023|-0.0018||1220000000|1220000000|37.868541717529|1|2023-08-19|15/06/2023|-0.0049||||44.594230651855|1|2023-05-23|15/03/2023|0.0117|0.01|881000000|881000000|41.801605224609|1|2023-03-17|15/12/2022||||2240000000|38.590679168701|1|2022-11-29|15/09/2022|||2540000000|2540000000|33.621185302734|1|2022-08-19|15/06/2022|||||44.798873901367|1|2022-05-20|15/03/2022|||2620000000|2620000000|48.349277496338|1|2022-03-18|15/12/2021|||2440000000|2440000000|38.087482452393|1|2021-11-19|15/09/2021|||||24.527090072632|1|2021-08-20|15/06/2021|||||24.186124801636|1|2021-05-20|15/03/2021|||||16.05909538269|1|2021-03-01|15/12/2020|||||12.946308135986|1|2018-05-25|15/03/2018|-0||20010000||8.5635690689087|1|2018-03-29|15/12/2017|||15670000||9.4904985427856|1
2025-04-07 09:23:01|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|PHOE|INR|Real Estate|Real Estate Operations|India|INE211B01039|101|Phoenix Mills Ltd|553.39B|553390000000|1549.8|791290|10.9|-2068.5|1480.1-1578.9|1580.3|357523346|0.69|53.34|40.25B|40250000000|29.06|2.5|0.16|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1754|17|2000|1423|37|2|34|-0.0005|-0.1531|-0.0242|-0.0315|0.0704|52.9935|18.5991|2025-05-21|15/03/2025||14.32||12610000000|1549.75|1|2025-01-30|15/12/2024|14.92|10.94|9750000000|11350000000|1556.9499511719|1|2024-10-25|15/09/2024|6.1|10.12|9180000000|10020000000|1523.5999755859|1|2024-07-31|15/06/2024|6.5|6.56|9040000000|9040000000|1849.625|1|2024-05-17|15/03/2024|9.15|18.34|13060000000|13060000000|1492.6999511719|1|2024-02-12|15/12/2023|7.85|16.39|9860000000|9860000000|1406.0749511719|1|2023-11-08|15/09/2023|7.08|14.55|8750000000|8750000000|1028.9250488281|1|2023-08-08|15/06/2023|6.75|13.22|8110000000|8110000000|849.875|1|2023-05-24|15/03/2023|6.98|13.39|7290000000|7290000000|707.70001220703|1|2023-02-07|15/12/2022|4.95|10.19|6840000000|6840000000|705.22497558594|1|2022-11-08|15/09/2022|5.2|10.49|6510000000|6510000000|772.95001220703|1|2022-08-11|15/06/2022|20.13|40.27|5740000000|5740000000|631.72998046875|1|2022-05-24|15/03/2022|2.95|5.93|4950000000|4950000000|551.5|1|2022-02-07|15/12/2021|2.77|5.6|4250000000|4240000000|498.95001220703|1|2021-11-01|15/09/2021|1.74|2.76|3710000000|3130000000|482.01998901367|1|2021-08-06|15/06/2021|-0.755|-0.7986|2040000000|2080000000|436.92999267578|1|2021-05-27|15/03/2021|1.95|3.88|3860000000|3860000000|402.48001098633|1|2021-02-12|15/12/2020|1.96|0.209|3380000000|3380000000|407.76998901367|1|2020-11-12|15/09/2020|-1.05|-2.14|2150000000|2150000000|299.54998779297|1|2020-07-29|15/06/2020|-1.4|-2.83|1350000000|1350000000|291.88000488281|1
2025-04-07 09:23:10|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|3706|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003706008|0||77.24B|77240000000|58.2|31960620|16.4|-92.9|56.2-59.2|55.1|1327211679|0.31|17.74|61.36B|61360000000|3.28|1.3|2.23|2025-05-08 00:00:00|2025-05-08|sell|neutral|buy|strong_sell|strong_sell|buy|strong_sell|sell|buy|93|1|93|93|35|4|33|0.0051|-0.0293|0.0195|0.654|0.0133|13.9973|0.9976|2025-05-08|15/03/2025||||11400000000|58.200000762939|1|2025-03-04|15/12/2024||0.57||13210000000|67.400001525879|1|2024-11-12|15/09/2024||0.56||12820000000|59.400001525879|1|2024-08-12|15/06/2024||0.4||11600000000|40.599998474121|1|2024-05-13|15/03/2024||0.35||11050000000|44.099998474121|1|2024-03-04|15/12/2023||0.5||12280000000|43.049999237061|1|2024-02-23|15/09/2023|0.52|0.52|11330000000|11330000000|44.450000762939|1|2023-08-30|15/06/2023|0.59|0.59|10260000000|10260000000|41.200000762939|1|2023-04-26|15/03/2023|0.13|0.13|9020000000|9020000000|28.10000038147|1|2023-03-01|15/12/2022|-0.29|0.38|12630000000|12630000000|31.60000038147|1|2022-11-10|15/09/2022|7.11|7.11|12350000000|12350000000|28.299999237061|1|2022-08-11|15/06/2022|0.44|0.39|11550000000|10800000000|29.10000038147|1|2022-05-13|15/03/2022|0.44|0.44|11310000000|11310000000|26.14999961853|1|2022-03-31|15/12/2021|0.45|0.49|9430000000|9430000000|31.75|1|2021-11-10|15/09/2021|6.46|6.46|9280000000|9280000000|29.049999237061|1|2021-09-01|15/06/2021|2.44|2.44|12040000000|12040000000|27.89999961853|1|2021-04-28|15/03/2021|0.56|0.56|11430000000|11430000000|29.5|1|2021-03-03|15/12/2020|0.75|0.88|10030000000|11160000000|30.60000038147|1|2020-11-11|15/09/2020|0.75|0.7|11850000000|11290000000|29|1|2020-09-02|15/06/2020|0.47|0.57|10720000000|10720000000|28.85000038147|1
2025-04-07 09:23:21|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|2809|TWD|Financials|Banking Services|Taiwan|TW0002809001|1118||55.45B|55450000000|49.9|2080271|-9.76|-68|49.55-49.9|49|1111234265|0.58|11.04|11.05B|11050000000|4.52|3|6.01|2025-04-28 00:00:00|2025-04-28|neutral|sell|buy|sell|strong_sell|sell|neutral|strong_sell|neutral|51|1|51|51|35|4|32|0.0041|-0.0428|0.0214|0.5253|0.0676|16.4078|4.8026|2025-04-28|15/03/2025||1.16||2290000000|49.900001525879|1|2025-02-24|15/12/2024|1.12|1.41|2410000000|2590000000|51.099998474121|1|2024-10-28|15/09/2024|0.57|0.76|1620000000|1790000000|51.099998474121|1|2024-08-12|15/06/2024|1.1|1.04|2580000000|2580000000|52.700000762939|1|2024-04-22|15/03/2024|1.82|1.82|2990000000|2990000000|54|1|2024-02-26|15/12/2023|1.54|1.54|2560000000|2560000000|40.700000762939|1|2023-10-30|15/09/2023|1.93|1.93|2440000000|2440000000|37.599998474121|1|2023-08-14|15/06/2023|1.36|1.36|2720000000|2720000000|36.549999237061|1|2023-04-24|15/03/2023|0.92|0.92|1980000000|1980000000|34.650001525879|1|2023-02-20|15/12/2022|1|1|2410000000|2410000000|34.200000762939|1|2022-10-31|15/09/2022|0.22|1.46|2840000000|2390000000|30.35000038147|1|2022-08-05|15/06/2022|0.73|0.73|1110000000|1110000000|34.75|1|2022-04-27|15/03/2022|0.03|0.03|2500000000|2740000000|39.950000762939|1|2022-02-23|15/12/2021|-0.25|-0.25|2670000000|2670000000|40.950000762939|1|2021-10-25|15/09/2021|1.41|1.22|2310000000|2960000000|42.349998474121|1|2021-09-01|15/06/2021|1.7|1.7|2890000000|2890000000|43.900001525879|1|2021-06-02|15/03/2021|2.16|1.19|2740000000|1590000000|41.450000762939|1|2021-03-03|15/12/2020|1.14|1.14|2620000000|2620000000|38.700000762939|1|2020-11-02|15/09/2020|1.51|1.37|2850000000|2450000000|38.75|1|2020-09-02|15/06/2020|0.975|0.98|1880000000|1880000000|36.700000762939|1
2025-04-07 09:23:30|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|DOBK|QAR|Financials|Banking Services|Qatar|QA0006929770|800||5.84B|5840000000|1.888|2441454|26.05|-2.14|1.844-1.888|1.897|3100467020|0.69|6.99|6.36B|6360000000|0.27|0.1|5.27|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|2.11|6|2.4|1.78|47|4|45|0.002|1.392|0.057|-1.7584|0.0004|-4.6147|3.2193|2025-04-23|15/03/2025|||||1.8880000114441|1|2025-01-21|15/12/2024|0.069|0.04|625000000|676820000|2.0150001049042|1|2024-10-22|15/09/2024|0.08|0.08|700000000|677940000|1.7389999628067|1|2024-07-21|15/06/2024|0.066|0.07|669000000|669000000|1.5130000114441|1|2024-04-21|15/03/2024|0.079|0.08|660000000|660000000|1.5060000419617|1|2024-01-22|15/12/2023||0.03|682000000|682330000|1.6699999570847|1|2023-10-26|15/09/2023|0.06|0.06|794000000|778010000|1.4730000495911|1|2023-07-27|15/06/2023|0.04|0.04|715000000|699170000|1.7389999628067|1|2023-04-26|15/03/2023|0.05|0.05|638000000|622200000|1.5700000524521|1|2023-02-19|15/12/2022|-0.07|-0.07|631000000|615240000|1.6900000572205|1|2022-10-25|15/09/2022|0.08|0.07|740000000|723590000|2.2750000953674|1|2022-07-21|15/06/2022|0.0995|0.07|748160000|695650000|2.5|1|2022-04-19|15/03/2022|0.1185|0.12|804000000|812490000|2.6470000743866|1|2022-01-24|15/12/2021|-0.08|-0.08|714460000|746820000|3.0309998989105|1|2021-11-02|15/09/2021|0.07|0.07|779000000|762140000|2.8570001125336|1|2021-07-21|15/06/2021|0.06|0.06|715680000|724120000|2.7699999809265|1|2021-04-20|15/03/2021|0.11|0.11|823000000|806200000|2.3589999675751|1|2021-01-25|15/12/2020|-0.04|-0.04|720000000|703080000|2.3800001144409|1|2020-10-27|15/09/2020|0.073|0.07|788000000|769790000|2.420000076294|1|2020-07-27|15/06/2020|0.04|0.04|679000000|660830000|2.3949999809265|1
2025-04-07 09:23:43|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|GGAL|USD|Financials|Banking Services|United States|US3999091008|9183|Grupo Financiero Galicia SA ADR|9.62B|9620000000|48.24|1075718|90|-74|46.68-51.36|53.62|1606253729|1.18|5.88|6.91T|6910000000000|1095.51|2.48|5.15|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|85.75|5|110|66|48|4|46|-0.0004|0.1807|7.3056|0.1603|0.128|6.6052|7.476|2025-05-21|15/03/2025||1.63|||48.240001678467|1|2025-02-28|15/12/2024|3.41|1.23|1540000000|1050000000|55.5|1|2024-11-05|15/09/2024|1.15|1.74|1240000000|1260000000|51.75|1|2024-08-23|15/06/2024|2.93|2.07|1780000000|1940000000|33.115001678467|1|2024-05-23|15/03/2024|1.46|1.62|2120000000|2370000000|31.155878067017|1|2024-03-04|15/12/2023|0.8733|0.62|2130000000|1000000000|20.680898666382|1|2023-11-28|15/09/2023|1.04|1.05|1600000000|1600000000|15.605773925781|1|2023-08-24|15/06/2023|1.13|1.49|1060000000|1410000000|15.086381912231|1|2023-05-10|15/03/2023|0.6138|0.61|1100000000|1100000000|10.451978683472|1|2023-03-07|15/12/2022|0.532|0.53|1100000000|1070000000|11.226838111877|1|2022-11-23|15/09/2022|0.3962|0.4|392130000|392130000|6.2761011123657|1|2022-08-17|15/06/2022|0.253|0.3|619690000|536440000|7.0381379127502|1|2022-05-17|15/03/2022|0.2982|0.39|408650000|408650000|9.2799997329712|1|2022-02-15|15/12/2021|0.5744|0.57|780250000|780250000|9|1|2021-11-23|15/09/2021|0.6453|0.72|598980000|460360000|9.1499996185303|1|2021-08-26|15/06/2021|0.6249|0.62|679080000|679080000|10.119999885559|1|2021-05-26|15/03/2021|0.1574|0.16|430540000|549660000|8.1000003814697|1|2021-03-09|15/12/2020|0.25|0.25|608770000|554220000|7.1300001144409|1|2020-11-24|15/09/2020|0.4735|0.5|501520000|501520000|8.3100004196167|1|2020-08-11|15/06/2020|0.5352|0.53|681190000|582470000|12.439999580383|1
2025-04-07 09:23:50|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|BBAJIOO|MXN|Financials|Banking Services|Mexico|MX41BB000000|3000|Banco Del Bajio SA Institution De Banca Multiple|54.11B|54110000000|45.47|2983987|-29.45|-68|44.83-48.59|49.58|1189931687|0.26|5.06|42.9B|42900000000|8.98|6.91|15.19|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|neutral|sell|buy|strong_sell|strong_sell|neutral|sell|58.979|14|66|48|34|4|31|0.0025|0.0136|0.02|0.0433|0.0442|8.0677|2.9926|2025-07-24|15/06/2025||2.03||6610000000|45.470001220703|1|2025-04-23|15/03/2025||2.08||6620000000|45.470001220703|1|2025-01-29|15/12/2024|2.13|2.09|6520000000|6680000000|49.5|1|2024-10-23|15/09/2024|2.12|2.15|6590000000|6510000000|45.119998931885|1|2024-07-24|15/06/2024|2.39|2.39|6610000000|6670000000|56.799999237061|1|2024-04-24|15/03/2024|2.34|2.34|10820000000|6380000000|61.119998931885|1|2024-01-30|15/12/2023|2.41|2.38|6700000000|6600000000|64.269996643066|1|2023-10-25|15/09/2023|2.32|2.32|6290000000|6290000000|54.919998168945|1|2023-07-26|15/06/2023|2.34|2.33|6290000000|6290000000|56.590000152588|1|2023-04-26|15/03/2023|2.26|2.25|5850000000|5930000000|59.930000305176|1|2023-02-01|15/12/2022|2.18|2.18|5800000000|5800000000|75.830001831055|1|2022-10-27|15/09/2022|1.77|1.77|4540000000|4860000000|54.450000762939|1|2022-07-27|15/06/2022|1.52|1.52|5120000000|4810000000|45.770000457764|1|2022-04-20|15/03/2022|1.28|1.29|3730000000|3680000000|51.990001678467|1|2022-01-26|15/12/2021|1.3|1.3|3820000000|3760000000|37.25|1|2021-10-21|15/09/2021|1.05|1.05|3490000000|3390000000|41.669998168945|1|2021-07-29|15/06/2021|0.9|0.885|3410000000|3250000000|35.200000762939|1|2021-04-28|15/03/2021|0.79|0.78|3160000000|3070000000|31.770000457764|1|2021-01-28|15/12/2020|0.62|0.5879|3000000000|3000000000|24.489999771118|1|2020-10-29|15/09/2020|0.64|0.645|2850000000|2440000000|17.229999542236|1
2025-04-07 09:24:00|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|3576|TWD|Energy|Renewable Energy|Taiwan|TW0003576005|3131||15.06B|15060000000|9.26|2292372|-17.69|-15.3|9.08-9.32|9.11|1626729375|0.66|-7.07|5.78B|5780000000|-1.31|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|33|0.0089|0.2068|-0.043|-0.0727|0.038|18.2697|1.7333|2025-05-19|15/03/2025|||||9.2600002288818|1|2025-03-07|15/12/2024||0.08||5300000000|10|1|2024-11-07|15/09/2024||0.04||5580000000|11.449999809265|1|2024-08-14|15/06/2024||0.08||5080000000|11.10000038147|1|2024-05-06|15/03/2024||0.09||4830000000|11.75|1|2024-02-28|15/12/2023||0.06||5900000000|12.050000190735|1|2023-11-14|15/09/2023||0.04||5130000000|13.800000190735|1|2023-08-14|15/06/2023||0.17||4910000000|16.60000038147|1|2023-05-08|15/03/2023|0.07|0.07|4680000000|4680000000|20.75|1|2023-03-01|15/12/2022|0.02|0.02|5480000000|5480000000|20.75|1|2022-11-30|15/09/2022|0.12|0.12|4750000000|4750000000|21.10000038147|1|2022-08-31|15/06/2022|0.11|0.11|3900000000|3900000000|23.200000762939|1|2022-05-09|15/03/2022|0.37|0.37|4680000000|4680000000|20.799999237061|1|2022-03-02|15/12/2021|-0.27|-0.27|4120000000|4120000000|20.89999961853|1|2021-12-01|15/09/2021|-0.06|-0.06|3500000000|3500000000|21.200000762939|1|2021-09-01|15/06/2021|-0.26|-0.26|3670000000|3460000000|21.25|1|2021-06-02|15/03/2021|-0.20|-0.33|3000000000|2840000000|24.036231994629|1|2021-03-03|15/12/2020|-0.19|-0.33|2890000000|2890000000|24.831548690796|1|2020-12-02|15/09/2020|0.06|0.1|3520000000|3520000000|26.245443344116|1|2020-09-02|15/06/2020|-0.24|-0.42|3290000000|3290000000|20.059648513794|1
2025-04-07 09:24:10|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|3042|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003042008|1718|TXC Corp|32.41B|32409999999.999996|94.5|1348752|-13.7|-124.5|93-94.6|92|342992971|0.9|14.43|12.67B|12670000000|6.55|4.5|4.76|2025-05-12 00:00:00|2025-05-12|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108|4|127|91|36|4|33|-0.0027|-0.0183|-0.0115|0.1018|0.0187|15.8703|2.1988|2025-08-07|15/06/2025||1.46||3140000000|94.5|1|2025-05-12|15/03/2025||1.25||2910000000|94.5|1|2025-03-10|15/12/2024|1.66|1.58|3330000000|3270000000|99.099998474121|1|2024-11-04|15/09/2024|1.5|1.84|3670000000|3510000000|121|1|2024-08-14|15/06/2024|1.67|1.61|2920000000|2890000000|111|1|2024-05-06|15/03/2024|1.67|1.67|2750000000|2750000000|111.5|1|2024-03-07|15/12/2023|1.32|1.32|3040000000|3040000000|106.5|1|2023-11-06|15/09/2023|1.93|1.69|3090000000|3090000000|97.800003051758|1|2023-08-10|15/06/2023|1.36|1.36|2430000000|2430000000|90.800003051758|1|2023-05-10|15/03/2023|0.93|0.93|2300000000|2300000000|86.599998474121|1|2023-03-15|15/12/2022|1.43|1.73|3010000000|3140000000|86|1|2022-11-03|15/09/2022|2.84|2.75|3430000000|3430000000|77.5|1|2022-08-18|15/06/2022|2.72|3.27|3510000000|4320000000|90.800003051758|1|2022-05-09|15/03/2022|2.16|2.16|3220000000|3220000000|92.300003051758|1|2022-03-31|15/12/2021|2.22|2.22|3490000000|3490000000|103|1|2021-11-04|15/09/2021|2.84|2.85|4100000000|4120000000|101|1|2021-09-01|15/06/2021|2.97|2.91|4340000000|4340000000|114|1|2021-06-02|15/03/2021|2.04|1.96|3310000000|3280000000|111|1|2021-04-01|15/12/2020|1.24|1.35|3230000000|3230000000|102.5|1|2020-11-05|15/09/2020|1.35|1.36|3140000000|3110000000|74.5|1
2025-04-07 09:24:18|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|9941|TWD|Financials|Banking Services|Taiwan|TW0009941005|180||61.13B|61130000000|111.5|924932|-23.89|-164.5|107.5-112|114|548225040|0.64|12.56|41.47B|41470000000|8.88|6.1|5.47|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|125|1|125|125|35|4|0|0|0.1783|0.0116|0|0|0|0|2025-05-08|15/03/2025||2.56||9900000000|||2025-03-07|15/12/2024|1.48|2.18|10070000000|10240000000|||2024-11-12|15/09/2024|2.9|2.83|10520000000|10120000000|||2024-08-01|15/06/2024|2.45|2.66|10490000000|10320000000|||2024-05-09|15/03/2024|2.42|2.42|10400000000|10400000000|||2024-02-28|15/12/2023|1.44|1.44|10690000000|10690000000|||2023-11-09|15/09/2023|3.13|3.13|10680000000|10680000000|||2023-08-04|15/06/2023|3.49|3.49|10340000000|10340000000|||2023-04-10|15/03/2023|3.5||9780000000||||2023-03-01|15/12/2022|2.67||9830000000||||2022-11-30|15/09/2022|3.34||9390000000||||2022-08-11|15/06/2022|2.43||8930000000||||2022-05-13|15/03/2022|4.24||8410000000||||2022-03-30|15/12/2021|3.53|1.86|8380000000|8000000000|||2021-11-15|15/09/2021|3.64|1.69|8080000000|7810000000|||2021-09-01|15/06/2021|3.71|1.6|7870000000|7760000000|||2021-06-02|15/03/2021|3.10|1.67|7620000000|7490000000|||2021-03-03|15/12/2020|2.25|1.52|7440000000|6980000000|||2020-12-02|15/09/2020|2.26|1.51|7430000000|7430000000|||2020-09-02|15/06/2020|1.66|1.66|7360000000|7360000000||
2025-04-07 09:24:27|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|2812|TWD|Financials|Banking Services|Taiwan|TW0002812005|1809||113.13B|113130000000|20.5|6871771|20.59|-21.55|20.4-20.85|20.55|5518757000|0.21|13.67|25.2B|25200000000|1.5|0.4|1.95|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||34|4|24|-0.0013|0|0.0655|0.0084|0.0202|9.7367|3.4133|2025-02-20|15/12/2024|||||18.549999237061|1|2024-11-18|15/09/2024|||||17.75|1|2024-08-08|15/06/2024|||||17.049999237061|1|2024-05-09|15/03/2024|||||17.89999961853|1|2024-02-22|15/12/2023|||||15.85000038147|1|2023-11-02|15/09/2023|||||14.699999809265|1|2023-08-10|15/06/2023|||||14.85000038147|1|2023-05-04|15/03/2023|0.29||6330000000||14.449999809265|1|2023-02-23|15/12/2022|0.29||5770000000||13.449999809265|1|2022-11-03|15/09/2022|0.28||5760000000||12.449999809265|1|2022-08-03|15/06/2022|0.27||5030000000||13.15806388855|1|2022-05-05|15/03/2022|0.28||4250000000||13.908055305481|1|2022-03-28|15/12/2021|0.28||4540000000||13.955522537231|1|2021-12-01|15/09/2021|0.3||4200000000||11.2973279953|1|2021-09-01|15/06/2021|0.28||4120000000||11.120109558105|1|2021-06-02|15/03/2021|0.27||4180000000||10.369564056396|1|2021-03-03|15/12/2020|0.28||4000000000||10.052591323853|1|2020-12-02|15/09/2020|0.28||4020000000||9.9167451858521|1|2020-09-02|15/06/2020|0.25||3750000000||10.000382423401|1|2020-06-03|15/03/2020|0.24||4140000000||10.52334022522|1
2025-04-07 09:24:35|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|MYEG|MYR|Technology|Software \u0026 IT Services|Malaysia|MYQ0138OO006|1966||5.48B|5480000000|0.71|45420102|11.46|-1.15|0.68-0.9|0.92|7715674554|0.64|7.89|1.02B|1020000000|0.09|0.02|2.1|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.471|5|1.7|1.25|35|4|33|0.0134|0.0646|-0.0434|-0.1072|0.0484|12.6503|11.2403|2025-06-02|15/03/2025|||||0.70999997854233|1|2025-02-18|15/12/2024|0.0255||293500000||1.0099999904633|1|2024-11-20|15/09/2024|0.0224||248100000||0.87000000476837|1|2024-08-20|15/06/2024|0.0221||242300000|242300000|0.93000000715256|1|2024-05-29|15/03/2024|0.021|0.02|233000000|232920000|1.0299999713898|1|2024-02-28|15/12/2023|0.0202|0.02|222100000|222100000|0.78500002622604|1|2023-11-30|15/09/2023|0.0162|0.02|194100000|194100000|0.7950000166893|1|2023-08-31|15/06/2023|0.015|0.01|184900000|184900000|0.79378801584244|1|2023-05-30|15/03/2023|0.014|0.01|173200000|173160000|0.77881097793579|1|2023-02-27|15/12/2022|0.01|0.01|165000000|165000000|0.73387902975082|1|2022-12-01|15/09/2022|0.019|0.02|162600000|162600000|0.87531399726868|1|2022-09-01|15/06/2022|0.0116|0.01|161800000|161850000|0.79124397039413|1|2022-05-30|15/03/2022|0.011|0.01|161800000|161830000|0.86047798395157|1|2022-02-25|15/12/2021|0.011|0.01|234400000|234340000|0.94103801250458|1|2021-12-02|15/09/2021|0.011|0.0135|156800000|156830000|1.079717040062|1|2021-08-26|15/06/2021|0.011|0.0109|161700000|161750000|0.93113201856613|1|2021-05-25|15/03/2021|0.021|0.021|171500000|171500000|0.93608498573303|1|2021-03-03|15/12/2020|0.021||149900000||1.0950000286102|1|2020-11-26|15/09/2020|0.02|0.02|136100000|136100000|0.75800001621246|1|2020-08-27|15/06/2020|0.0181||124300000||0.71799999475479|1
2025-04-07 09:24:42|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|AVAS|INR|Financials|Banking Services|India|INE216P01012|6075|Aavas Financiers Ltd|155.13B|155130000000|1963.4|345033|28.37|-2139|1674.2-1977.85|2052.1|79149946|0.79|27.57|||71.15|||2025-05-01 00:00:00|2025-05-01|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|2005.21|19|2200|1522|29|4|0|0|0.0004|-0.0177|0|0|0|0|2025-07-24|15/06/2025||16.47|||||2025-05-01|15/03/2025||20.07||3530000000|||2025-01-30|15/12/2024|18.5|18.31|3390000000|3530000000|||2024-11-07|15/09/2024|18.7|18.76|3320000000|3290000000|||2024-07-25|15/06/2024|15.9|15.92|3070000000|3070000000|||2024-04-25|15/03/2024|18|18|3250000000|3250000000|||2024-02-01|15/12/2023|14.7|14.76|2930000000|2930000000|||2023-10-26|15/09/2023|15.4|15.52|2940000000|2940000000|||2023-08-30|15/06/2023|13.9|13.89|2800000000|2800000000|||2023-05-31|15/03/2023|16|16.01|2850000000|2850000000|||2023-02-02|15/12/2022|13.6|17.07|2620000000|2620000000|||2022-10-27|15/09/2022|13.5|13.51|2540000000|2540000000|||2022-08-31|15/06/2022|11.3|11.23|2180000000|2180000000|||2022-06-01|15/03/2022|14.7|14.77|2420000000|2420000000|||2022-02-03|15/12/2021|11.3|11.28|2180000000|2180000000|||2021-10-28|15/09/2021|11.7|11.69|2100000000|2260000000|||2021-09-01|15/06/2021|7.6|8.27|1590000000|1590000000|||2021-04-29|15/03/2021|11.2|11.4|1760000000|1810000000|||2021-01-21|15/12/2020|10.9|8.89|1930000000|1730000000|||2020-12-02|15/09/2020|8.43|7.74|1560000000|1490000000||
2025-04-07 09:24:50|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|2481|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002481009|890||20.21B|20210000000|52.9|1782863|-9.11|-69.3|51.6-53.3|50.6|382115000|1.43|22.04|12.54B|12540000000|2.4|1.2|2.27|2025-05-09 00:00:00|2025-05-09|sell|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|73.5|2|74|73|33|4|31|0.0132|-0.1826|-0.0671|-0.0824|0.0181|17.5174|1.591|2025-05-09|15/03/2025||0.6||3070000000|52.900001525879|1|2025-03-11|15/12/2024|0.54|0.82|3010000000|3510000000|53.099998474121|1|2024-11-29|15/09/2024||0.76||3540000000|51.400001525879|1|2024-08-09|15/06/2024|0.67|0.67|3280000000|3280000000|48.299999237061|1|2024-05-09|15/03/2024|0.47|0.47|2910000000|2910000000|55.200000762939|1|2024-03-13|15/12/2023||1.88||4530000000|59.700000762939|1|2023-11-10|15/09/2023||1.77||4410000000|60.799999237061|1|2023-08-30|15/06/2023||1.73||4220000000|62.700000762939|1|2023-05-31|15/03/2023|0.34|1.6|2860000000|3920000000|69.5|1|2023-03-01|15/12/2022|0.38|1.61|2860000000|3970000000|66.800003051758|1|2022-11-30|15/09/2022|1.11|1.56|3170000000|3940000000|60.700000762939|1|2022-08-31|15/06/2022|1.49|1.49|3770000000|3770000000|69.099998474121|1|2022-06-01|15/03/2022|1.6|1.6|3720000000|3720000000|83.800003051758|1|2022-03-02|15/12/2021|1.26|1.26|3430000000|3430000000|103.5|1|2021-12-01|15/09/2021|1.88|1.88|3700000000|3700000000|110.5|1|2021-09-01|15/06/2021|1.69|1.69|3600000000|3600000000|108.5|1|2021-06-02|15/03/2021|0.88|0.88|3130000000|3130000000|52|1|2021-03-03|15/12/2020|0.65|0.65|2990000000|2990000000|53.900001525879|1|2020-12-02|15/09/2020|0.85|0.85|2770000000|2770000000|45.799999237061|1|2020-09-02|15/06/2020|0.89|0.89|2580000000|2580000000|38.549999237061|1
2025-04-07 09:25:01|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|QNNC|QAR|Industrials|Freight \u0026 Logistics Services|Qatar|QA0007227695|2500||12.19B|12190000000|10.73|761990|6.06|-12.09|10.58-10.83|10.85|1136164750|0.42|10.71|2.84B|2840000000|0.99|0.4|3.69|2025-04-16 00:00:00|2025-04-16|strong_sell|neutral|buy|buy|sell|strong_sell|neutral|neutral|neutral|12.85|2|13.3|12.4|43|4|40|-0.0047|3.3288|0.0792|-0.0312|0.0451|8.184|3.5328|2025-04-16|15/03/2025|||||10.760000228882|1|2025-02-02|15/12/2024|0.228|0.23|666040000|666040000|10.949999809265|1|2024-10-23|15/09/2024|0.234|0.234|701560000|701560000|11.199999809265|1|2024-08-12|15/06/2024|0.254|0.25|676900000|676900000|11.729999542236|1|2024-04-30|15/03/2024|0.32|0.32|817040000|817040000|10.789999961853|1|2024-02-05|15/12/2023|0.14|0.14|714200000|714200000|10.10000038147|1|2023-10-18|15/09/2023|0.2|0.2|716570000|716570000|9.8809995651245|1|2023-08-01|15/06/2023|0.25|0.25|744790000|744790000|10.5|1|2023-04-20|15/03/2023|0.32|0.32|766120000|766120000|8.6090002059937|1|2023-02-20|15/12/2022|0.14|0.23|722000000|752000000|9|1|2022-10-26|15/09/2022|0.244|0.24|825470000|789000000|10|1|2022-08-02|15/06/2022|0.23|0.23|810180000|861000000|10.39999961853|1|2022-04-21|15/03/2022|0.31|0.31|913000000|913000000|8.5600004196167|1|2022-02-22|15/12/2021|0.196|0.2|718810000|749000000|8.2510004043579|1|2021-10-27|15/09/2021|0.15|0.15|661000000|661000000|7.5689997673035|1|2021-08-04|15/06/2021|0.13|0.17|698000000|698000000|7.4980001449585|1|2021-04-26|15/03/2021|0.26||675000000|675000000|7.5489997863769|1|2021-02-22|15/12/2020|-0.29||555000000|555000000|7.2699999809265|1|2020-11-03|15/09/2020|0.066|0.07|487000000|487000000|5.9499998092651|1|2020-08-03|15/06/2020|0.05|0.05|535000000|535000000|5.8600001335144|1
2025-04-07 09:25:11|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|6269|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006269004|6405|Flexium Interconnect Inc|19.49B|19490000000|60.3|2008342|-33.74|-101.5|59-60.6|62.7|323200981|0.73|-23.55|26.44B|26440000000|-2.56|5|8.29|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81.79|8|100|70|45|4|42|0.0086|0.1427|0.006|0.7395|0.0819|29.8486|1.2462|2025-07-24|15/06/2025||-1.03||6130000000|60.299999237061|1|2025-04-24|15/03/2025||-1.34||5450000000|60.299999237061|1|2025-02-21|15/12/2024|-1.83|-0.5143|5670000000|6020000000|70.5|1|2024-11-07|15/09/2024|-1.03|-1.03|6420000000|6420000000|75.699996948242|1|2024-08-12|15/06/2024|0.25|0.25|7570000000|7570000000|83.699996948242|1|2024-04-29|15/03/2024|0.06|0.06|6790000000|6790000000|92.400001525879|1|2024-02-15|15/12/2023|1.95|1.95|8500000000|8500000000|84.300003051758|1|2023-10-30|15/09/2023|2.4|3.28|8010000000|8010000000|84.900001525879|1|2023-07-27|15/06/2023|1.74|1.74|8120000000|8120000000|92.599998474121|1|2023-04-27|15/03/2023|0.31|0.31|8100000000|8100000000|96.300003051758|1|2023-02-16|15/12/2022|1.69|1.64|11120000000|11120000000|97.599998474121|1|2022-11-09|15/09/2022|5.98|5.9|12140000000|12140000000|100.5|1|2022-07-28|15/06/2022|0.9|0.9|7310000000|7310000000|87.400001525879|1|2022-04-28|15/03/2022|2.29|2.24|9490000000|9490000000|95|1|2022-02-16|15/12/2021|3.73|3.7|12290000000|12290000000|96|1|2021-11-10|15/09/2021|2.57|2.65|9100000000|9260000000|97.699996948242|1|2021-07-29|15/06/2021|0.33|0.33|7050000000|7050000000|125|1|2021-04-20|15/03/2021|1.45|1.44|7130000000|7130000000|124.5|1|2021-01-27|15/12/2020|4.12|4.09|10690000000|10680000000|121.5|1|2020-11-11|15/09/2020|1.65|1.64|8050000000|8050000000|115.5|1
2025-04-07 09:25:24|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|IJMS|MYR|Industrials|Construction \u0026 Engineering|Malaysia|MYL3336OO004|2662||6.45B|6450000000|1.83|13731853|-20.4|-3.76|1.8-1.94|2.04|3506166120|-0.05|10.82|6.22B|6220000000|0.17|0.08|3.92|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.234|16|3.89|2.41|47|4|44|-0.0003|-0.2812|-0.04|-0.0408|0.0239|26.8664|1.4938|2025-05-29|15/03/2025|||||1.8300000429153|1|2025-02-27|15/12/2024|0.033||1540000000||2.1099998950958|1|2024-11-27|15/09/2024|0.037||1520000000||2.8900001049042|1|2024-08-28|15/06/2024|0.027||1400000000||3.1500000953674|1|2024-05-29|15/03/2024|0.0715||1760000000||2.5415849685669|1|2024-02-28|15/12/2023|0.025|0.03|1480000000|1480000000|2.1827731132507|1|2023-11-30|15/09/2023|0.031|0.03|1460000000|1460000000|1.8538620471954|1|2023-08-28|15/06/2023|0.0234|0.02|1230000000|1230000000|1.7043570280075|1|2023-05-29|15/03/2023|0.012|0.03|1330000000|1330000000|1.4953089952469|1|2023-02-23|15/12/2022|0.0212|0.02|1100000000|1100000000|1.544497013092|1|2022-11-25|15/09/2022|0.0135|0.01|1070000000|1070000000|1.5740089416504|1|2022-08-24|15/06/2022|0.0208|0.02|1070000000|1070000000|1.7018979787827|1|2022-05-27|15/03/2022|0.0183|0.02|1230000000|1230000000|1.7174030542374|1|2022-02-24|15/12/2021|0.027|0.03|1270000000|1270000000|1.5299999713898|1|2021-11-29|15/09/2021|-0.0073||874200000||1.6008529663086|1|2021-08-24|15/06/2021|0.018|0.0168|1310000000|1310000000|1.6648869514465|1|2021-05-27|15/03/2021|0.04|15.00|1600000000||1.555114030838|1|2021-02-25|15/12/2020|0.0398||1710000000||1.454488992691|1|2020-11-25|15/09/2020|0.0272||1430000000|1540000000|1.454488992691|1|2020-08-26|15/06/2020|0.00||879800000||1.134318947792|1
2025-04-07 09:25:32|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|ORCL|INR|Technology|Software \u0026 IT Services|India|INE881D01027|8754|Oracle Financial Services Software Ltd|627.03B|627030000000|7224.55|173848|-14.29|-13220|7038-7299.9|7521.55|86847857|0.49|27.12|67.73B|67730000000.00001|264.76|240|3.19|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|11400|1|11400|11400|38|2|36|-0.0005|0.0202|0.0029|0.0478|0.0282|44.5559|13.8036|2025-04-30|15/03/2025|||||7221.2998046875|1|2025-01-15|15/12/2024|62.4||17150000000||10747.099609375|1|2024-10-24|15/09/2024|66.6|67.8|16740000000|17280000000|11214.150390625|1|2024-07-24|15/06/2024|71.1|71.1|17410000000|17410000000|10990.450195312|1|2024-04-24|15/03/2024|64.6|64.6|16420000000|16420000000|7346.75|1|2024-01-17|15/12/2023|85.6|85.6|18240000000|18240000000|4912.8999023438|1|2023-10-18|15/09/2023|48.3|48.3|14450000000|14450000000|4170.5|1|2023-07-26|15/06/2023|57.9|57.9|14620000000|14620000000|3844.1999511719|1|2023-04-26|15/03/2023|55.5|55.5|14710000000|14710000000|3419.0500488281|1|2023-01-18|15/12/2022|50.6|50.6|14490000000|14490000000|3130.5|1|2022-10-19|15/09/2022|46.1|46.1|13760000000|13760000000|2949.1999511719|1|2022-07-20|15/06/2022|57|57|14030000000|14030000000|3236|1|2022-05-04|15/03/2022|55.9|55.9|12770000000|12770000000|3503.5500488281|1|2022-01-19|15/12/2021|50.5|50.5|12660000000|12660000000|3979.0500488281|1|2021-10-27|15/09/2021|52|52|12810000000|12810000000|4544.3500976562|1|2021-07-28|15/06/2021|60.9|60.9|13970000000|13970000000|4170.5|1|2021-05-05|15/03/2021|53.5|53.5|12110000000|12110000000|3473.3000488281|1|2021-01-28|15/12/2020|50|50|12380000000|12380000000|3253.8500976562|1|2020-11-02|15/09/2020|45.4|45.6|11970000000|11970000000|3143.6000976562|1|2020-08-11|15/06/2020|54.41|54.41|13370000000|13370000000|2979.5|1
2025-04-07 09:25:41|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|CRBR|INR|Basic Materials|Chemicals|India|INE120A01034|2238|Carborundum Universal Ltd|179.47B|179470000000|942.55|249152|-22.17|-1841.15|902.55-953.65|992.5|190417918|0.68|45.01|48.78B|48780000000|20.94|4|0.4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1104.7|10|1330|862|36|4|34|0.0036|0.0084|0.0068|0.1496|0.0327|37.4326|3.47|2025-04-24|15/03/2025||7.6||12330000000|942.29998779297|1|2025-02-13|15/12/2024|7.3|7.3|12560000000|12560000000|1017.8499755859|1|2024-10-30|15/09/2024|6.1|6.08|12240000000|12210000000|1380.6500244141|1|2024-07-30|15/06/2024|5.9|5.95|11980000000|11960000000|1751.1500244141|1|2024-05-03|15/03/2024|7.1|7.17|12010000000|11970000000|1506.5999755859|1|2024-01-31|15/12/2023|5.9|5.9|11510000000|11490000000|1110.9499511719|1|2023-10-27|15/09/2023|5.4|5.41|11460000000|11440000000|1107.9499511719|1|2023-08-02|15/06/2023|6|6|12030000000|12030000000|1286.6500244141|1|2023-05-08|15/03/2023|5.9|6.04|12000000000|11980000000|1100.25|1|2023-01-31|15/12/2022|5.76|5.79|11870000000|11850000000|965.54998779297|1|2022-10-28|15/09/2022|4.7|4.75|11280000000|11270000000|858.79998779297|1|2022-08-01|15/06/2022|4.15|4.23|11400000000|11390000000|801.40002441406|1|2022-05-13|15/03/2022|3|3.04|8690000000|8690000000|734.90002441406|1|2022-02-10|15/12/2021|5.4|5.53|8990000000|8980000000|869.40002441406|1|2021-11-01|15/09/2021|5.2|5.22|8450000000|8430000000|839.29998779297|1|2021-08-02|15/06/2021|4.1|4.05|7120000000|7110000000|672.95001220703|1|2021-04-28|15/03/2021|5.55|5.55|7570000000|7560000000|490.5|1|2021-02-02|15/12/2020|4.6|4.61|7340000000|7330000000|429.25|1|2020-10-28|15/09/2020|4.6|4.64|6920000000|6910000000|245.19999694824|1|2020-07-29|15/06/2020|1|1|4500000000|4490000000|240.10000610352|1
2025-04-07 09:25:48|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|3035|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003035002|678|Faraday Technology Corp|60.32B|60320000000|231.5|6195444|-32.9|-365|216-232.5|212.5|260550313|1.01|57.3|11.06B|11060000000|4.04|4.29|1.85|2025-04-29 00:00:00|2025-04-29|sell|strong_sell|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|268.22|10|400|180|45|4|42|-0.0248|-0.1712|-0.005|0.4285|0.0236|34.5281|3.446|2025-07-29|15/06/2025||1.86||5200000000|231.5|1|2025-04-29|15/03/2025||1.74||6960000000|231.5|1|2025-02-21|15/12/2024|0.91|2.11|2950000000|2910000000|243|1|2024-10-29|15/09/2024|1.01|1.32|2880000000|2930000000|253.5|1|2024-07-30|15/06/2024|1|1.02|2650000000|2650000000|290|1|2024-04-23|15/03/2024|1.13|1.12|2580000000|2580000000|290|1|2024-02-20|15/12/2023|1.28|1.27|2820000000|2820000000|415|1|2023-10-24|15/09/2023|1.42|1.41|2960000000|2960000000|338.5|1|2023-07-25|15/06/2023|1.66|1.65|2920000000|2920000000|377.5|1|2023-04-25|15/03/2023|2.02|2.01|3260000000|3260000000|177|1|2023-02-22|15/12/2022|2.11|2.09|3250000000|3250000000|200.5|1|2022-10-25|15/09/2022|2.41|2.39|3240000000|3240000000|134.5|1|2022-07-26|15/06/2022|2.66|2.64|3370000000|3370000000|181.5|1|2022-04-28|15/03/2022|2.69|2.68|3210000000|3210000000|252.5|1|2022-02-22|15/12/2021|1.93|1.92|2650000000|2650000000|239|1|2021-10-26|15/09/2021|1.31|1.31|2220000000|2220000000|176|1|2021-08-05|15/06/2021|0.73|0.73|1690000000|1680000000|108.5|1|2021-04-30|15/03/2021|0.68|0.6825|1540000000|1540000000|74.5|1|2021-02-23|15/12/2020|0.09|0.0883|1430000000|1430000000|57.299999237061|1|2020-10-20|15/09/2020|0.25|0.2475|1490000000|1500000000|44.150001525879|1
2025-04-07 09:25:58|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|1717|TWD|Basic Materials|Chemicals|Taiwan|TW0001717007|0||33.58B|33580000000|28.5|1253088|-11.21|-35.15|28.3-28.55|27.8|1178267256|0.712|18.27|44.19B|44190000000|1.56|1.2|4.21|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||35|4|29|0.0047|-0.0878|-0.0082|0.0973|0.0053|22.2786|0.8566|2025-05-09|15/03/2025|||||28.5|1|2025-03-24|15/12/2024||0.27||11590000000|29.60000038147|1|2024-11-08|15/09/2024||0.51||11170000000|31.35000038147|1|2024-08-09|15/06/2024||0.36||11000000000|28.60000038147|1|2024-05-10|15/03/2024|0.31|0.31|11040000000|11040000000|31.25|1|2024-03-08|15/12/2023|0.35|0.35|10760000000|10760000000|33.049999237061|1|2023-11-03|15/09/2023|||||28.200000762939|1|2023-08-03|15/06/2023|||||30.75|1|2023-05-05|15/03/2023|0.12||9580000000||32.25|1|2023-03-01|15/12/2022|0.3||11770000000||32.299999237061|1|2022-11-30|15/09/2022|0.43||11690000000||32.900001525879|1|2022-08-31|15/06/2022|0.72||13180000000||34.267154693604|1|2022-06-01|15/03/2022|0.71||12360000000||36.544731140137|1|2022-03-02|15/12/2021|0.54|0.78|13050000000|12820000000|38.201148986816|1|2021-12-01|15/09/2021|0.79|0.78|13010000000|13210000000|37.321174621582|1|2021-09-01|15/06/2021|0.87|0.9|13210000000|13210000000|37.994094848633|1|2021-06-02|15/03/2021|0.66|0.68|11200000000|11200000000|42.756298065186|1|2021-03-03|15/12/2020|0.63|0.65|11900000000|11900000000|36.855308532715|1|2020-12-02|15/09/2020|0.615|0.53|9650000000|9400000000|36.130626678467|1|2020-09-02|15/06/2020|0.52|0.54|8960000000|8960000000|34.200000762939|1
2025-04-07 09:26:09|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|6116|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0006116007|0|Hannstar Display Corp|22.70B|22700000000|7.94|4282742|-24.02|-10.95|7.67-7.94|7.57|2858655000|1.03|-4.27|9.96B|9960000000|-1.86|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|-0.0056|5.893|0.12|-0.5538|0.004|5.2804|1.6141|2025-04-30|15/03/2025|||||7.9400000572205|1|2025-02-28|15/12/2024|||||8.6599998474121|1|2024-11-08|15/09/2024|||||9.3999996185303|1|2024-07-31|15/06/2024|||||9.2399997711182|1|2024-05-01|15/03/2024|||||10.35000038147|1|2024-02-22|15/12/2023||-0.19||3780000000|11.699999809265|1|2023-11-02|15/09/2023||-0.23||3610000000|11.050000190735|1|2023-08-03|15/06/2023|-0.24|-0.26|3420000000|3420000000|13.75|1|2023-05-03|15/03/2023|-0.33|-0.33|2680000000|2680000000|12.449999809265|1|2023-02-23|15/12/2022|-0.61||3780000000||13.10000038147|1|2022-11-03|15/09/2022|-0.13||3830000000||11.75|1|2022-08-05|15/06/2022|0.01||4490000000||10|1|2022-05-04|15/03/2022|-0.15||4960000000||13.39999961853|1|2022-03-29|15/12/2021|0.38|0.16|5270000000|5010000000|15.699999809265|1|2021-10-29|15/09/2021|0.43|0.2|6110000000|5530000000|14|1|2021-07-27|15/06/2021|0.89|0.05|8070000000|4010000000|20.14999961853|1|2021-05-05|15/03/2021|0.99|0.01|7890000000|3770000000|23.64999961853|1|2021-02-18|15/12/2020|0.58|0.58|6290000000|6290000000|12.75|1|2020-10-30|15/09/2020|0.52|0.52|5440000000|5440000000|9.5100002288818|1|2020-07-28|15/06/2020|-0.12|-0.11|3660000000|3660000000|7|1
2025-04-07 09:26:17|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|37|-0.0037|0.2667|0.0423|-0.0963|0.0603|8.5231|0|2025-05-09|15/03/2025|||||2.3699998855591|1|2025-03-14|15/12/2024|0.05||1020000000||2.2799999713898|1|2024-11-13|15/09/2024|0.06|0.06|929000000|929000000|2.170000076294|1|2024-08-08|15/06/2024|||1240000000||2|1|2024-05-14|15/03/2024|||792000000|792000000|2.2000000476837|1|2024-03-08|15/12/2023|0.05|0.05|1110000000|884000000|2.3399999141693|1|2023-11-14|15/09/2023|0.03|0.03|968000000|968000000|2.3199999332428|1|2023-10-11|15/09/2020|0.05||698900000|649000000|2.4300000667572|1|2023-10-11|15/03/2021|0.03||638000000|637600000|2.4300000667572|1|2023-08-10|15/06/2023||0.03|1010000000|1010000000|2.4500000476837|1|2023-05-11|15/03/2023|0.07|0.03|1020000000|1020000000|2.2400000095367|1|2023-03-08|15/12/2022|0.04|0.04|982000000|781000000|2.289999961853|1|2022-11-10|15/09/2022|0.26||704300000||2.2999999523163|1|2022-08-04|15/06/2022|0.04||797000000||2.3199999332428|1|2022-05-11|15/03/2022|0.05||761000000|761000000|2.4500000476837|1|2022-03-30|15/12/2021|0.04||847000000||2.4500000476837|1|2021-11-03|15/09/2021|0.04||845000000|845000000|1.8899999856949|1|2021-08-02|15/06/2021|0.04||999400000||1.75|1|2021-03-03|15/12/2020|-0.02||856000000||1.539999961853|1|2020-06-28|15/06/2020|0.04||624000000|624000000|1.1599999666214|1
2025-04-07 09:26:25|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|NYVLt|EUR|||Germany|TH0371010R13|||1.02B|1020000000|0.565|1|7.62|-0.565|0.555-0.565|0.565|1953054030||6.76||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:26:33|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|VESTA|MXN|Real Estate|Real Estate Operations|Mexico|MX01VE0M0003|94|Corporacion Inmobiliaria Vesta SAB|39.59B|39590000000|47.71|2800550|-27.57|-67.75|47.35-49.83|49.99|829782116|0.47|8.99|252.33M|252330000|0.26|1.55|3.25|2025-04-23 00:00:00|2025-04-23|sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|64.67|13|73|43|42|4|39|0.0057|20.1322|0.0688|0.8209|0.0691|116.7185|198.1349|2025-07-17|15/06/2025||0.0445||70650000|47.709999084473|1|2025-04-23|15/03/2025||0.0435||67510000|47.709999084473|1|2025-02-18|15/12/2024|-0.76|0.0411|59900000|65940000|53.990001678467|1|2024-10-24|15/09/2024|0.53|0.0415|63700000|63900000|51.270000457764|1|2024-07-25|15/06/2024|1.24|0.04|63000000|62080000|54.950000762939|1|2024-04-25|15/03/2024|1.41|0.14|60590000|60590000|60.75|1|2024-02-21|15/12/2023|1.32|0.13|55900000|55900000|60.639999389648|1|2023-10-19|15/09/2023|0.947|0.09|56400000|56400000|55.470001220703|1|2023-07-20|15/06/2023|1.42|0.14|51920000|51920000|57.909999847412|1|2023-04-20|15/03/2023|0.0851|0.09|50200000|50200000|53.970001220703|1|2023-02-16|15/12/2022|0.1222|0.12|47400000|47400000|52.819999694824|1|2022-10-20|15/09/2022|0.0905|0.09|45500000|45500000|39.099998474121|1|2022-07-21|15/06/2022|0.0732|0.07|43100000|43100000|39.470001220703|1|2022-04-20|15/03/2022|0.0797|0.08|42000000|42000000|37.099998474121|1|2022-02-17|15/12/2021|0.0624|0.06|41610000|41610000|38.400001525879|1|2021-10-20|15/09/2021|0.0058|0.01|41010000|41010000|37|1|2021-07-21|15/06/2021|0.1626|0.16|39800000|39800000|37.560001373291|1|2021-04-30|15/03/2021|0.0234|0.02|38390000|38390000|39.630001068115|1|2021-02-18|15/12/2020|0.0755|0.08|38030000|38030000|38.930000305176|1|2020-10-22|15/09/2020|1.25|0.06||37480000|36.009998321533|1
2025-04-07 09:26:45|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|2404|TWD|Industrials|Construction \u0026 Engineering|Taiwan|TW0002404001|615|United Integrated Services Co Ltd|86.28B|86280000000|457.5|2249991|14.95|-533|448-469.5|456.5|188586698|0.59|13.89|47.42B|47420000000|32.94|21|4.59|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|400|1|400|400|33|4|31|0.0009|0.0361|-0.0181|0.1741|0.0826|12.0061|1.1671|2025-05-09|15/03/2025||6.44||11720000000|457.5|1|2025-03-12|15/12/2024||6.37||15400000000|420.5|1|2024-11-11|15/09/2024|9.18|5.4|11150000000|17600000000|346.5|1|2024-08-09|15/06/2024|6.26|5.89|11370000000|13880000000|316|1|2024-05-10|15/03/2024||5.01||10050000000|383.5|1|2024-03-21|15/12/2023||5.03||12750000000|413|1|2023-11-29|15/09/2023||4.53||11170000000|247.5|1|2023-08-30|15/06/2023|6.35|6.35|15940000000|15940000000|217|1|2023-05-31|15/03/2023|5.91|5.91|15570000000|15570000000|227.5|1|2023-03-30|15/12/2022|5.27|6.83|18390000000|11260000000|207|1|2022-11-30|15/09/2022|8.35|5.15|14010000000|8950000000|176|1|2022-08-31|15/06/2022|4.54|4.54|8790000000|8790000000|158|1|2022-06-01|15/03/2022|2.79|2.79|5790000000|5790000000|180.5|1|2022-03-31|15/12/2021|4.11|6.72|7550000000|11200000000|197|1|2021-12-01|15/09/2021|3.47|6.08|6270000000|10700000000|178.5|1|2021-09-01|15/06/2021|3.98|3.98|6980000000|6980000000|199|1|2021-06-02|15/03/2021|3.92|3.92|5790000000|5790000000|229.5|1|2021-04-01|15/12/2020|4.64|4.64|7030000000|7030000000|247.5|1|2020-12-02|15/09/2020|6.76|6.76|11970000000|11970000000|227|1|2020-09-02|15/06/2020|5.84|5.84|10000000000|10000000000|205.5|1
2025-04-07 09:26:53|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|43|-0.0102|0.0185|0.0516|-0.441|0.1451|1.8561|0|2025-05-15|15/03/2025|||||12.220000267029|1|2025-03-26|15/12/2024|0.43||3300000000||14.189999580383|1|2024-11-07|15/09/2024|0.19|0.18|2550000000|2490000000|11.920000076294|1|2024-08-06|15/06/2024||0.44|2090000000|2090000000|10.460000038147|1|2024-05-23|15/03/2024|0.2|0.2|1940000000|1870000000|11.720000267029|1|2024-04-09|15/12/2023|0.07|0.07|2160000000|2160000000|11.890000343323|1|2023-11-02|15/09/2023|||1940000000|1870000000|9.6000003814697|1|2023-08-03|15/06/2023|||1590000000|1590000000|10.420000076294|1|2023-05-11|15/03/2023|||1990000000|1990000000|8.3999996185303|1|2023-03-23|15/12/2022|-0||2690000000|2690000000|7.8000001907349|1|2022-11-22|15/09/2022|-0.43||4170000000|4170000000|6.4200000762939|1|2022-09-06|15/06/2022|-0.05||2150000000|2150000000|5.4200000762939|1|2022-05-26|15/03/2022|-0.49||1110000000|1110000000|6.3000001907349|1|2022-04-05|15/12/2021|-0.12||1080000000|2010000000|7.8000001907349|1|2021-12-22|15/09/2021|-0.30||1470000000|1500000000|9.2200002670288|1|2021-09-23|15/06/2021|0.12||1080000000|1080000000|9.3100004196167|1|2021-05-27|15/03/2021|-0.19||1110000000|1110000000|9.0600004196167|1|2021-04-20|15/12/2020|0.03||1130000000|1130000000|9.2700004577637|1|2020-12-23|15/09/2020|-0.07||1270000000|1270000000|7.1700000762939|1|2020-09-03|15/06/2020|0.13||1030000000|1030000000|4.1599998474121|1
2025-04-07 09:27:03|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|2548|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002548005|57|Huaku Development Co Ltd|33.63B|33630000000.000004|110.5|933392|-12.3|-182.5|110-112|110|304301998|0.17|24.13|7.21B|7210000000|4.58|7.5|6.79|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||39|4|37|0.0056|0.0148|-0.0377|-0.3646|1.2552|-15.9397|5.76|2025-05-12|15/03/2025||-0.25||10000000|110.5|1|2025-02-26|15/12/2024|-0.66|1.44|46000000|2790000000|117|1|2024-11-29|15/09/2024||2.1||3070000000|120.5|1|2024-08-08|15/06/2024||-0.0636||277000000|145|1|2024-05-10|15/03/2024||-0.06||277000000|150|1|2024-03-12|15/12/2023||4.05||5930000000|101|1|2023-11-06|15/09/2023||1.31||2310000000|92|1|2023-08-09|15/06/2023|2.06|1.87|2640000000|2640000000|91.800003051758|1|2023-05-08|15/03/2023|3.89|3.89|4710000000|4710000000|96.599998474121|1|2023-03-14|15/12/2022|-0.1909|-0.19|384000000|384000000|90.5|1|2022-11-07|15/09/2022|0.8818|0.88|1750000000|1750000000|85.699996948242|1|2022-08-31|15/06/2022|6.77|6.77|9880000000|9880000000|92|1|2022-06-01|15/03/2022|2.25|2.25|2840000000|2840000000|94.400001525879|1|2022-03-29|15/12/2021|4.1|4.1|5040000000|5040000000|90.599998474121|1|2021-10-22|15/09/2021|3.78|1.54|5650000000|2660000000|90.5|1|2021-09-01|15/06/2021|1.08|1.19|1710000000|1710000000|88|1|2021-06-02|15/03/2021|0.6273|0.69|1150000000|1150000000|93.599998474121|1|2021-03-03|15/12/2020|1.85|1.23|1490000000|1490000000|88.199996948242|1|2020-11-09|15/09/2020|1.4|1.06|2010000000|1600000000|87.300003051758|1|2020-09-02|15/06/2020|5.38|5.88|6820000000|7340000000|89.900001525879|1
2025-04-07 09:27:14|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|1477|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0001477008|522|Makalot Industrial Co Ltd|78.08B|78080000000|316.5|1455536|-15.49|-467.5|311.5-318.5|306.5|246693713|0.66|18.97|35.52B|35520000000|16.68|17.1|5.4|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|369|14|447|250|44|4|41|-0.0015|-0.0111|-0.0056|0.1147|0.0345|21.9651|1.9254|2025-07-31|15/06/2025||3.97||8770000000|316.5|1|2025-05-01|15/03/2025||4.71||9620000000|316.5|1|2025-03-12|15/12/2024|3.92|3.88|8760000000|9120000000|361.5|1|2024-10-31|15/09/2024|4.74|4.76|10470000000|10460000000|347.5|1|2024-08-02|15/06/2024|3.48|3.48|7690000000|7690000000|449.5|1|2024-05-03|15/03/2024|4.54|4.54|8610000000|8610000000|394|1|2024-03-19|15/12/2023|3.72|3.68|8130000000|8130000000|395|1|2023-11-03|15/09/2023|5.36|5.36|9270000000|9270000000|384|1|2023-08-02|15/06/2023|3.25|3.25|7220000000|7220000000|308.5|1|2023-05-03|15/03/2023|3.84|3.84|7830000000|7830000000|225.5|1|2023-03-21|15/12/2022|3.15|3.15|7360000000|7360000000|222.5|1|2022-11-03|15/09/2022|4.5|4.39|9410000000|9400000000|201|1|2022-08-04|15/06/2022|2.97|2.97|7340000000|7340000000|145|1|2022-05-05|15/03/2022|3.62|3.61|7970000000|7970000000|180.5|1|2022-03-29|15/12/2021|2.72|2.69|7700000000|7700000000|199|1|2021-11-10|15/09/2021|3.18|3.18|8300000000|8340000000|238.5|1|2021-09-01|15/06/2021|2.24|2.23|6120000000|6120000000|238.5|1|2021-06-02|15/03/2021|2.64|2.7|6820000000|6820000000|284|1|2021-03-03|15/12/2020|2.14|2.1|6040000000|6040000000|203|1|2020-11-11|15/09/2020|3.48|3.39|8030000000|8080000000|187.83999633789|1
2025-04-07 09:27:24|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|4961|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0004961008|481||25.90B|25900000000|214|372991|-20.3|-294|208-214|194|121039453|2.07|13.31|19.2B|19200000000|16.08|10.64|4.97|2025-05-02 00:00:00|2025-05-02|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|267.5|3|270|265|35|4|32|0.0155|-0.0192|0.0157|0.2679|0.065|15.5003|0.9594|2025-08-01|15/06/2025||5.45||5450000000|214|1|2025-05-02|15/03/2025||4.29||4980000000|214|1|2025-02-14|15/12/2024|3.8|3.99|5150000000|5220000000|233|1|2024-11-08|15/09/2024|4.2|4.72|5310000000|5330000000|249.5|1|2024-07-24|15/06/2024|4.91|4.09|5020000000|4640000000|251.5|1|2024-04-30|15/03/2024|3.17|3.17|3720000000|3720000000|248.5|1|2024-02-21|15/12/2023|4.43|4.43|3770000000|3760000000|262.5|1|2023-11-03|15/09/2023|3.98|4.33|4240000000|4240000000|279|1|2023-07-25|15/06/2023|4.8|4.8|4340000000|4340000000|131|1|2023-05-05|15/03/2023|3.46|3.47|3940000000|3940000000|154.5|1|2023-03-01|15/12/2022|2.88|2.88|4130000000|4130000000|166.5|1|2022-11-30|15/09/2022|3.8|3.8|4190000000|4190000000|121|1|2022-08-31|15/06/2022|6.2|6.21|5400000000|5400000000|124.5|1|2022-06-01|15/03/2022|12.48|12.48|5960000000|5960000000|184|1|2022-03-02|15/12/2021|10.55|10.87|5980000000|6090000000|222.5|1|2021-12-01|15/09/2021|15.77|15.77|6690000000|6690000000|248.5|1|2021-09-01|15/06/2021|14.43|14.43|5870000000|5870000000|229|1|2021-06-02|15/03/2021|6.94|6.94|4000000000|4000000000|308.44900512695|1|2021-03-03|15/12/2020|2.34|3.56|3620000000|3620000000|202.83599853516|1|2020-12-02|15/09/2020|1.11|1.11|2940000000|2940000000|42.541000366211|1
2025-04-07 09:27:33|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|8150|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008150004|5688|ChipMOS Technologies|21.20B|21200000000|29.15|2160548|-40.81|-49.65|28.7-29.45|30.3|727240126|0.55|14.95|22.7B|22700000000|1.95|1.8|6.17|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.25|4|55|29|35|4|33|-0.007|-0.0867|-0.0057|0.4346|0.0058|20.583|1.1624|2025-05-07|15/03/2025||0.4834||5300000000|29.14999961853|1|2025-02-25|15/12/2024|0.32|0.7815|5400000000|6020000000|34.200000762939|1|2024-11-05|15/09/2024|0.41|0.41|6070000000|6070000000|35.950000762939|1|2024-08-13|15/06/2024|0.62|0.7933|5810000000|5770000000|38.950000762939|1|2024-05-09|15/03/2024|0.6|0.6|5420000000|5420000000|45.5|1|2024-02-22|15/12/2023|0.66|0.66|5730000000|5730000000|43.150001525879|1|2023-11-02|15/09/2023|0.8|0.82|5580000000|5580000000|41.299999237061|1|2023-08-03|15/06/2023|0.86|0.86|5440000000|5440000000|35.700000762939|1|2023-05-04|15/03/2023|0.28|0.28|4610000000|4610000000|37.650001525879|1|2023-02-23|15/12/2022|0.2115|0.21|4690000000|4690000000|36.549999237061|1|2022-11-03|15/09/2022|0.92|0.93|5250000000|5250000000|31.950000762939|1|2022-08-04|15/06/2022|1.82|1.82|6850000000|6850000000|34|1|2022-05-05|15/03/2022|1.68|1.67|6730000000|6730000000|47.25|1|2022-02-24|15/12/2021|1.95|1.95|6790000000|6790000000|48.5|1|2021-11-08|15/09/2021|1.92|1.75|7160000000|7330000000|46.700000762939|1|2021-08-10|15/06/2021|1.77|1.77|6980000000|6980000000|54.200000762939|1|2021-05-11|15/03/2021|1.32|1.14|6470000000|7040000000|44.849998474121|1|2021-03-16|15/12/2020|0.94|0.98|6310000000|6310000000|38.200000762939|1|2020-11-10|15/09/2020|0.58|0.8383|5690000000|5690000000|29.299999237061|1|2020-08-10|15/06/2020|0.75|0.76|5430000000|5400000000|31.89999961853|1
2025-04-07 09:27:39|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|4|20|0.0128|-0.0049|0.0165|-1.4523|0.2963|-64.868|0|2025-05-28|15/03/2025||4.53||22470000000|1074.9000244141|1|2025-01-29|15/12/2024|4|3.35|23810000000|21190000000|1021.6500244141|1|2024-11-04|15/09/2024|3.8|4|22280000000|20530000000|1007.549987793|1|2024-07-31|15/06/2024|3.1|3.16|20280000000|19010000000|918.04998779297|1|2024-05-21|15/03/2024|3.5|3.42|17910000000|17910000000|847.20001220703|1|2024-01-31|15/12/2023|3.5|3.5|14780000000|14780000000|736.40002441406|1|2023-11-14|15/09/2023|3.5|3.51|17320000000|17320000000|592.75|1|2023-08-06|15/06/2023|3|3.07|17190000000|17190000000|538.29998779297|1|2023-05-16|15/03/2023|3.3|3.08|15510000000|15480000000|519.90002441406|1|2023-03-01|15/12/2022|2.8|2.9|14710000000|14640000000|426.10000610352|1|2022-11-11|15/09/2022|2.9|4.09|14820000000|14790000000|459.75|1|2022-08-31|15/06/2022|2.5|2.45|13920000000|13920000000|388.25|1|2022-06-01|15/03/2022|1.85|1.85|12210000000|12220000000|380.35000610352|1|2022-03-02|15/12/2021|2.6|2.6|13170000000|13080000000|374.39999389648|1|2021-11-12|15/09/2021|2.13|2.22|13530000000|13510000000|336.75|1|2021-09-01|15/06/2021|2.2|2.26|13220000000|13170000000|385.5|1|2021-05-28|15/03/2021|1.3|1.19|10890000000|10870000000|231.60000610352|1|2021-02-08|15/12/2020|1.65|1.65|10860000000|10860000000|179.19999694824|1|2021-02-06|15/03/2020|0.58||2480000000||179.19999694824|1|2021-02-06|15/12/2019|-0.02||2670000000||179.19999694824|1
2025-04-07 09:27:49|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|SNFS|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE387A01021|3058|Sundram Fasteners Ltd|178.77B|178770000000|851.7|157010|-18.55|-1505.95|831.15-872.45|882.9|210128370|0.72|32.24|58.91B|58910000000|26.1|7.17|0.81|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1262.33|4|1576|980|35|4|33|0.0006|0.0491|0.0195|0.2689|0.0574|37.4703|3.6348|2025-05-01|15/03/2025|||||847.84997558594|1|2025-01-27|15/12/2024|5.95||13710000000|12880000000|1043.5500488281|1|2024-11-05|15/09/2024|6.5|7.2|13870000000|14860000000|1360.6999511719|1|2024-07-31|15/06/2024|6.8|6.8|14980000000|13990000000|1425.5|1|2024-05-22|15/03/2024|6.4|6.4|14670000000|14660000000|1179.1999511719|1|2024-02-02|15/12/2023|6.1|6.1|13670000000|13670000000|1229.8499755859|1|2023-11-03|15/09/2023|6.3|6.3|14220000000|14210000000|1283.75|1|2023-07-27|15/06/2023|6.1|6.1|14110000000|14110000000|1209.5|1|2023-05-04|15/03/2023|6|5.87|14480000000|13950000000|1043.4499511719|1|2023-02-01|15/12/2022|5.35|5.35|14030000000|13440000000|985.15002441406|1|2022-11-08|15/09/2022|5.3|5.4|12180000000|12640000000|1001.6560058594|1|2022-07-29|15/06/2022|6.4|6.4|14100000000|13670000000|801.84301757812|1|2022-04-22|15/03/2022|4.4|4.4|13400000000|12750000000|828.28497314453|1|2022-02-10|15/12/2021|4.9|4.9|11160000000|11190000000|836.86700439453|1|2021-11-11|15/09/2021|5.75|5.75|12420000000|11980000000|849.63897705078|1|2021-08-12|15/06/2021|5.7|5.6|11120000000|10780000000|737.833984375|1|2021-05-06|15/03/2021|6.45|6.45|12730000000|12340000000|729.95098876953|1|2021-02-04|15/12/2020|6.35|6.35|9420000000|10030000000|598.88800048828|1|2020-11-04|15/09/2020|0.5|0.5|7670000000|8080000000|425.71701049805|1|2020-08-12|15/06/2020|-1.19|-1.19|2770000000|3090000000|423|1
2025-04-07 09:27:58|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|2542|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002542008|106|Highwealth Construction Corp|88.47B|88470000000|43.55|3888760|8.2|-67.3|42.2-43.65|43.45|2031368751|0.12|13.91|36.93B|36930000000|3.13|0.5|1.15|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|sell|sell|strong_sell|sell|neutral|50|1|50|50|35|4|32|0.0011|-0.0373|0.0922|3.1317|0.2415|61.0972|3.8213|2025-05-08|15/03/2025||||1940000000|43.549999237061|1|2025-03-12|15/12/2024|1.12|0.9636|11800000000|12690000000|42.950000762939|1|2024-11-12|15/09/2024|0.89|2.63|9500000000|21310000000|42.900001525879|1|2024-08-09|15/06/2024|0.3364|0.1091|10030000000|2870000000|52.700000762939|1|2024-05-09|15/03/2024||0.4||7980000000|46.849998474121|1|2024-03-14|15/12/2023||0.83||15080000000|39.799999237061|1|2023-11-13|15/09/2023||0.16||6650000000|40.549999237061|1|2023-08-30|15/06/2023|0.52|0.47|7260000000|7260000000|39.272731781006|1|2023-05-31|15/03/2023|0.5124|0.56|9110000000|9110000000|42.150001525879|1|2023-03-27|15/12/2022|1.44|1.3|14420000000|14420000000|40.650001525879|1|2022-11-30|15/09/2022|0.157|0.18|3440000000|3440000000|44.799999237061|1|2022-08-31|15/06/2022|0.0496|0.05|1740000000|1740000000|43.948024749756|1|2022-06-01|15/03/2022|0.4507|0.5|7030000000|7030000000|42.221004486084|1|2022-03-28|15/12/2021|0.9|0.74|9770000000|9770000000|41.584735870361|1|2021-12-01|15/09/2021|0.9841|1.83|10440000000|17490000000|41.993766784668|1|2021-09-01|15/06/2021|1.97|1.97|15590000000|15590000000|43.811679840088|1|2021-06-02|15/03/2021|1.42|1.19|8660000000|14580000000|38.357944488525|1|2021-03-29|15/12/2020|0.53|0.3733|6650000000|5860000000|39.539585113525|1|2020-12-02|15/09/2020|0.3756|0.4586|7800000000|6210000000|40.448543548584|1|2020-09-02|15/06/2020|1.02|1.31|7940000000|8650000000|42.000003814697|1
2025-04-07 09:28:08|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|AIAE|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE212H01026|1337|AIA Engineering Ltd|287.65B|287650000000|3082|41888|-20.15|-4949.95|3027.2-3145.95|3190.65|93320370|0.48|27.98|42.81B|42810000000|110.22|16|0.5|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3906.27|11|4256|3433|44|4|42|-0.0029|0.0646|-0.0031|0.0386|0.0251|28.1938|5.601|2025-05-21|15/03/2025||27.9||11710000000|3081.9499511719|1|2025-02-07|15/12/2024|27.5|28.00|10660000000|13100000000|3696.0500488281|1|2024-10-30|15/09/2024|27.2|27.2|10440000000|10430000000|3900.3500976562|1|2024-08-12|15/06/2024|27.5|27.55|10200000000|10200000000|4708.1000976562|1|2024-05-14|15/03/2024|27.6|27.64|11500000000|11500000000|3774.6000976562|1|2024-02-07|15/12/2023|29.6|29.63|11690000000|11690000000|4423.0498046875|1|2023-11-06|15/09/2023|34.3|33.94|12950000000|13050000000|3764.8999023438|1|2023-08-02|15/06/2023|28.9|28.88|12400000000|12400000000|3376.3500976562|1|2023-05-25|15/03/2023|28.4|28.41|12740000000|12740000000|2938.9499511719|1|2023-01-27|15/12/2022|37.4|37.4|12270000000|12270000000|2481.75|1|2022-11-14|15/09/2022|26|25.92|13290000000|13320000000|2593.5500488281|1|2022-08-09|15/06/2022|20.2|20.07|10800000000|10800000000|2395.25|1|2022-05-25|15/03/2022|20.6|20.56|10930000000|10930000000|1882.3000488281|1|2022-01-27|15/12/2021|14.6|14.63|8480000000|8480000000|1890.1500244141|1|2021-10-30|15/09/2021|14.6|14.6|8850000000|8840000000|1917.6500244141|1|2021-08-13|15/06/2021|15.8|15.8|7400000000|7390000000|1949.0999755859|1|2021-05-25|15/03/2021|14.2|14.18|8600000000|8600000000|1957.5999755859|1|2021-02-09|15/12/2020|16.63|16.7|6990000000|6980000000|1978.6999511719|1|2020-11-02|15/09/2020|15.5|15.47|7420000000|7410000000|1699.1999511719|1|2020-08-11|15/06/2020|13.7|13.57|5800000000|5800000000|1660.1999511719|1
2025-04-07 09:28:21|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|VSID|MYR|Technology|Electronic Equipment \u0026 Parts|Malaysia|MYL6963OO002|12189||2.67B|2670000000|0.685|9123503|-18.33|-1.34|0.68-0.75|0.8|3871937552|1.14|13.9|4.24B|4240000000|0.05|0.02|3|2025-07-01 00:00:00|2025-07-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.14|12|1.45|0.86|35|4|33|0.0045|-0.0497|0.0009|-0.0853|0.0259|20.0516|1.1406|2025-07-01|15/04/2025|||||0.68500000238419|1|2025-03-21|15/01/2025|0.004||908800000||0.81000000238419|1|2024-12-03|15/10/2024|0.008||1110000000||1.0599999427795|1|2024-09-24|15/07/2024|0.0275|0.0297|1210000000|1210000000|1.1399999856949|1|2024-06-19|15/04/2024|0.014|0.01|1010000000|1010000000|1.1599999666214|1|2024-03-27|15/01/2024|0.004||895000000|895000000|0.82499998807907|1|2023-12-20|15/10/2023|0.013|0.01|1150000000|1150000000|0.8299999833107|1|2023-09-26|15/07/2023|0.017|0.02|1160000000|1160000000|1.0099999904633|1|2023-06-15|15/04/2023|0.007|0.01|996800000|996840000|0.83999997377396|1|2023-03-28|15/01/2023|0.008|0.01|1150000000|1150000000|0.79000002145767|1|2022-12-16|15/10/2022|0.016|0.02|1290000000|1290000000|0.93500000238419|1|2022-09-28|15/07/2022|0.009|0.01|1000000000|1000000000|0.93500000238419|1|2022-06-24|15/04/2022|0.013|0.01|927600000|927680000|0.99500000476837|1|2022-03-25|15/01/2022|0.012|0.01|1010000000|1010000000|1.0099999904633|1|2021-12-16|15/10/2021|0.01||968000000|968000000|1.2699999809265|1|2021-09-24|15/07/2021|0.011|0.015|941100000|941080000|1.5199999809265|1|2021-06-15|15/04/2021|0.0195|0.0193|1070000000|1070000000|1.3700000047684|1|2021-03-31|15/01/2021|0.017|0.0346|999300000|999200000|1.411630988121|1|2020-12-10|15/10/2020|0.036|0.0356|987100000|987090000|1.3168569803238|1|2020-09-28|15/07/2020|0.029|0.03|882600000|882700000|1.0475000143051|1
2025-04-07 09:28:28|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|6257|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006257009|1245|Sigurd Microelectronics Corp|37.26B|37260000000|77|4990965|7.24|-84|76.4-77.5|77.4|483912325|0.58|13.07|18.22B|18220000000|5.89|2.6|3.37|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|80|2|80|80|36|4|33|0.0052|-0.0289|-0.0201|0.1397|0.0366|12.9112|1.783|2025-08-05|15/06/2025||1.12||4540000000|77|1|2025-04-23|15/03/2025||1.09||4370000000|77|1|2025-02-27|15/12/2024|1.26|1.64|4580000000|5090000000|77.300003051758|1|2024-10-29|15/09/2024|1|1.28|4590000000|4690000000|79.300003051758|1|2024-07-30|15/06/2024||0.91||4130000000|73.400001525879|1|2024-05-17|15/12/2023||0.75||4040000000|81.300003051758|1|2024-04-30|15/03/2024||0.8||3830000000|72.900001525879|1|2023-11-01|15/09/2023|1.61|1.61|4130000000|4130000000|59.299999237061|1|2023-08-01|15/06/2023||1.45||4630000000|52.900001525879|1|2023-04-26|15/03/2023|0.4|0.4|3620000000|4360000000|52.5|1|2023-03-01|15/12/2022|0.69|0.69|4140000000|4650000000|53.400001525879|1|2022-11-30|15/09/2022|2.04|2.04|4810000000|4810000000|50|1|2022-08-31|15/06/2022|2.12|2.05|5150000000|5150000000|50.900001525879|1|2022-06-01|15/03/2022|1.81|1.78|4620000000|4620000000|59.5|1|2022-03-02|15/12/2021|1.49|1.49|4290000000|4290000000|57.799999237061|1|2021-12-01|15/09/2021|1.91|1.91|4680000000|4680000000|59.299999237061|1|2021-09-01|15/06/2021|1.53|1.54|4210000000|4210000000|65|1|2021-06-02|15/03/2021|1.26|1.26|3500000000|3500000000|51|1|2021-03-03|15/12/2020|1.09|1.09|3460000000|3460000000|50.700000762939|1|2020-12-02|15/09/2020|1.1|1.1|3300000000|3300000000|45.099998474121|1
2025-04-07 09:28:37|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|078600|KRW|Basic Materials|Chemicals|South Korea|KR7078600004|343||1.27T|1270000000000|80800|241508|-6.54|-163400|80700-84600|85000|14974620|1.44|37.92|219.32B|219320000000|2477.08|100|0.12|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|129000|5|140000|110000|33|4|31|0.0045|0.0364|-0.0431|-1.4613|0.049|719.9706|4.9758|2025-05-09|15/03/2025||||54700000000|80800|1|2025-03-18|15/12/2024|283.35|283.35|59000000000|59520000000|100400|1|2024-11-13|15/09/2024|311.38|228.3|55800000000|60750000000|89600|1|2024-08-13|15/06/2024|159.69|159.69|58250000000|58250000000|115000|1|2024-05-09|15/03/2024|382.83|382.83|46300000000|46300000000|94000|1|2024-04-01|15/12/2023||45.1|52200000000|52200000000|92700|1|2023-11-14|15/09/2023|6.91|6.91|53840000000|53800000000|75900|1|2023-08-15|15/06/2023||73.18|45700000000|45700000000|92500|1|2023-05-15|15/03/2023|-82.86|-82.86|37500000000|37500000000|88600|1|2023-03-01|15/12/2022|246.65|246.65|37000000000|37000000000|95300|1|2022-11-15|15/09/2022|223.44|223.44|40180000000|40180000000|94900|1|2022-08-16|15/06/2022|214.54|214.54|58610000000|58610000000|87000|1|2022-05-17|15/03/2022|150.36|150.36|38300000000|38300000000|80800|1|2022-04-04|15/12/2021|560.83||48900000000|48900000000|92200|1|2021-11-16|15/09/2021|298.75||52500000000|51100000000|113600|1|2021-08-17|15/06/2021|272.78||50300000000|46600000000|59800|1|2021-05-14|15/03/2021|329||46000000000|46000000000|43450|1|2021-03-03|15/12/2020|-13.92||39300000000|36500000000|40250|1|2020-11-17|15/09/2020|154||39700000000|39700000000|42350|1|2020-08-12|15/06/2020|79||37700000000|34100000000|51400|1
2025-04-07 09:28:47|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|ALSEA|MXN|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Mexico|MXP001391012|80312|Alsea, S.A.B. De C.V.|35.43B|35430000000|44.05|2145683|-44.43|-79.5|43.83-45.38|45.86|804281579|1.3|41.18|78.99B|78990000000|1.07|1.2|2.72|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|64.169|16|98|43.7|48|4|45|0.0032|0.1545|0.0502|0.6492|0.0745|63.0687|0.9289|2025-07-23|15/06/2025||0.8266||21250000000|44.049999237061|1|2025-04-24|15/03/2025||0.7426||20420000000|44.049999237061|1|2025-02-25|15/12/2024|0.26|0.92|22020000000|21860000000|49.299999237061|1|2024-10-22|15/09/2024|0.0146|0.2098|20740000000|20670000000|54.939998626709|1|2024-07-23|15/06/2024|0.1705|0.2|19250000000|19210000000|62.009998321533|1|2024-04-24|15/03/2024|0.4943|0.49|18200000000|18200000000|77.099998474121|1|2024-02-26|15/12/2023|1.67|1.33|20150000000|20160000000|64.51000213623|1|2023-10-24|15/09/2023|0.61|0.61|19470000000|19470000000|59.209999084473|1|2023-07-26|15/06/2023|0.54|0.55|18950000000|18910000000|57.110000610352|1|2023-06-06|15/03/2023|0.701|0.69|17670000000|17670000000|51.099998474121|1|2023-02-27|15/12/2022|0.69|0.65|19150000000|18970000000|43.150001525879|1|2022-10-27|15/09/2022|0.38|0.38|17520000000|17390000000|37.799999237061|1|2022-07-28|15/06/2022|0.25|0.27|16940000000|16680000000|38.580001831055|1|2022-04-27|15/03/2022|0.63|0.65|15230000000|15480000000|43.900001525879|1|2022-02-24|15/12/2021|0.9|0.82|16730000000|16680000000|43.630001068115|1|2021-10-27|15/09/2021|0.21|0.23|13960000000|13940000000|45.430000305176|1|2021-07-28|15/06/2021|0.165|0.09|12480000000|12380000000|39.650001525879|1|2021-04-28|15/03/2021|-0.37|-0.36|10210000000|10210000000|34.130001068115|1|2021-03-04|15/12/2020|0.198|0.2|11230000000|9730000000|26.569999694824|1|2020-11-17|15/09/2020|-2.24|-2.24|9830000000|9830000000|20.940000534058|1
2025-04-07 09:29:01|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|3264|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003264008|916|Ardentec|35.07B|35070000000|74|4447097|-8.98|-82.7|72.6-75|73.8|473920000|0.97|16.67|13.1B|13100000000|4.44|3.3|4.46|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|26|0.0002|0.0382|0.0265|0.0577|0.0303|10.3812|1.8096|2025-04-24|15/03/2025|||||74|1|2025-02-28|15/12/2024|||||72.099998474121|1|2024-11-29|15/09/2024|||||53.799999237061|1|2024-07-26|15/06/2024|||||63.799999237061|1|2024-04-25|15/03/2024|||||79.300003051758|1|2024-02-29|15/12/2023|||||71.5|1|2023-11-29|15/09/2023|||||69.599998474121|1|2023-07-28|15/06/2023|||||61.5|1|2023-04-28|15/03/2023|1.28||3350000000||53.599998474121|1|2023-02-24|15/12/2022|1.79|1.51|3830000000|3550000000|56.099998474121|1|2022-11-30|15/09/2022|2.33|1.55|3980000000|3480000000|49.549999237061|1|2022-07-29|15/06/2022|1.85|1.41|3590000000|3160000000|39.900001525879|1|2022-04-29|15/03/2022|1.31|1.31|2930000000|2930000000|43.5|1|2022-03-02|15/12/2021|1.4|1.4|3150000000|3150000000|51.299999237061|1|2021-12-01|15/09/2021|1.41|1.41|3280000000|3150000000|55.5|1|2021-08-18|15/06/2021|1.3|1.3|2870000000|2870000000|54.299999237061|1|2021-04-30|15/03/2021|0.99|0.99|2620000000|2620000000|47.200000762939|1|2021-03-03|15/12/2020|1.12|1.12|2800000000|2800000000|45.5|1|2020-12-02|15/09/2020|0.95|0.81|2520000000|2276000000|38.400001525879|1|2020-08-12|15/06/2020|0.96|0.74|2280000000|2100000000|34.799999237061|1
2025-04-07 09:29:09|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|METP|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE112L01020|4313|Metropolis Healthcare Ltd|79.5B|79500000000|1486.1|159618|-9.57|-2318.3|1315-1518.95|1550.6|51267337|0.37|58.77|13.17B|13170000000|29.7|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2090.5|17|2740|1675|29|4|26|0.0064|0.0043|0.0018|0.6578|0.0111|82.6673|8.4346|2025-08-07|15/06/2025||9.93||3530000000|1486.0500488281|1|2025-05-27|15/03/2025||10.84||3610000000|1486.0500488281|1|2025-02-04|15/12/2024|6.1|5.99|3230000000|3230000000|1754.0999755859|1|2024-11-08|15/09/2024|9.1|9.07|3500000000|3500000000|2111.8500976562|1|2024-08-10|15/06/2024|7.4|7.35|3130000000|3130000000|2058|1|2024-05-21|15/03/2024|7.1|7.18|3310000000|3250000000|1841.0999755859|1|2024-02-02|15/12/2023|5.3|5.33|2910000000|2910000000|1631.25|1|2023-11-09|15/09/2023|7|7.08|3090000000|3090000000|1536.8499755859|1|2023-08-30|15/06/2023|5.6|5.68|2770000000|2770000000|1335.9000244141|1|2023-05-31|15/03/2023|6.5|6.56|2830000000|2830000000|1305.0500488281|1|2023-03-01|15/12/2022|7|7.03|2860000000|2850000000|1311.1500244141|1|2022-11-10|15/09/2022|7.9|7.9|3000000000|3000000000|1621.0500488281|1|2022-08-31|15/06/2022|6.55|6.62|2800000000|2800000000|1433.25|1|2022-06-01|15/03/2022|7.8|7.88|3060000000|3050000000|1616.3000488281|1|2022-03-02|15/12/2021|8.1|8.11|2930000000|2930000000|1956.6999511719|1|2021-11-10|15/09/2021|11.4|11.33|3030000000|3030000000|3182.1499023438|1|2021-09-01|15/06/2021|11.94|11.94|3270000000|3200000000|2823.5500488281|1|2021-05-27|15/03/2021|12|12.02|2920000000|2920000000|2339|1|2021-02-10|15/12/2020|11.5|11.56|2750000000|2750000000|2163.5500488281|1|2020-12-02|15/09/2020|11.9|11.87|2880000000|2880000000|2162.8000488281|1
2025-04-07 09:29:18|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|3017|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003017000|433||180.60B|180600000000|466|8310411|-14.65|-817|462-478|454|387554000|0.6|21.97|71.76B|71760000000|21.21|6.96|1.49|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|783.25|12|888|680|36|4|32|0.0043|-0.0079|0.0054|0.1118|0.045|15.9734|1.1128|2025-08-01|15/06/2025||7.48||24080000000|466|1|2025-05-07|15/03/2025||7.03||22810000000|466|1|2025-03-12|15/12/2024|6.03|6.49|20900000000|20890000000|560|1|2024-11-14|15/09/2024|6.02|5.3|19070000000|18560000000|661|1|2024-08-28|15/06/2024|5.08|5.12|16480000000|16520000000|613|1|2024-05-08|15/03/2024|4.08|4.08|15310000000|15310000000|674|1|2024-04-01|15/12/2023|4.44|4.4|16720000000|16720000000|546|1|2023-11-09|15/09/2023|3.72|3.73|15770000000|15770000000|313|1|2023-08-04|15/06/2023|3.14|3.15|14870000000|14870000000|315.5|1|2023-05-10|15/03/2023|2.63|2.72|11840000000|11840000000|183|1|2023-03-27|15/12/2022|2.94|3.06|14780000000|14800000000|142.5|1|2022-11-10|15/09/2022|3.5|3.47|14880000000|14880000000|106.38140106201|1|2022-08-05|15/06/2022|3.1|3.06|13760000000|13760000000|111.30647277832|1|2022-06-01|15/03/2022|2.11|2.09|12590000000|12590000000|111.30647277832|1|2022-03-02|15/12/2021|2.01|1.99|12210000000|12210000000|109.33644104004|1|2021-12-01|15/09/2021|2.42|2.42|11770000000|11770000000|87.075149536133|1|2021-09-01|15/06/2021|2.25|2.24|12750000000|12630000000|68.458404541016|1|2021-06-02|15/03/2021|1.53|1.48|10600000000|9870000000|71.31494140625|1|2021-03-03|15/12/2020|1.46|1.31|10530000000|10260000000|64.616851806641|1|2020-12-02|15/09/2020|1.81|1.81|10050000000|10050000000|72.5|1
2025-04-07 09:29:28|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|REDI|INR|Technology|Computers, Phones \u0026 Household Electronics|India|INE891D01026|5037|Redington Ltd|156.12B|156120000000|204.27|7260369|-3.77|-263.89|176.94-206.8|214.39|781774431|0.97|12.36|954.51B|954510000000|16.18|6.2|2.89|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|233.4|5|280|158|37|2|35|0.0262|0.2193|0.0186|0.0548|0.0452|14.6509|0.2609|2025-05-15|15/03/2025||4.6||249430000000|204.00999450684|1|2025-02-05|15/12/2024|5.15|4.6|267160000000|258870000000|202.44999694824|1|2024-10-29|15/09/2024|3.78|3.75|248960000000|248960000000|168.58000183105|1|2024-07-31|15/06/2024|3.2|3.18|212820000000|212820000000|214.66000366211|1|2024-05-15|15/03/2024|4.2|4.2|224330000000|224330000000|212.44999694824|1|2024-02-06|15/12/2023|4.4|4.43|235050000000|235050000000|203.85000610352|1|2023-11-06|15/09/2023|3.9|3.9|222200000000|222200000000|144.05000305176|1|2023-08-02|15/06/2023|3.2|3.2|211870000000|211870000000|183.19999694824|1|2023-05-16|15/03/2023|4|4|218490000000|218490000000|176.39999389648|1|2023-02-01|15/12/2022|4.9|4.93|216740000000|216740000000|184.89999389648|1|2022-11-02|15/09/2022|5|5|190510000000|191480000000|137.35000610352|1|2022-08-03|15/06/2022|4|4.04|168030000000|168030000000|129.69999694824|1|2022-05-21|15/03/2022|4.5|4.52|173020000000|173020000000|143.19999694824|1|2022-02-08|15/12/2021|5|4.92|166010000000|166010000000|163.25|1|2021-11-09|15/09/2021|3.9|3.91|152880000000|152880000000|145.05000305176|1|2021-08-12|15/06/2021|3.05|3.05|134540000000|134540000000|160.02499389648|1|2021-05-27|15/03/2021|3.9|3.89|155040000000|155030000000|92.454811096191|1|2021-02-08|15/12/2020|6.05|3.04|169810000000|169810000000|76.325241088867|1|2020-11-12|15/09/2020|4.5|2.25|137640000000|137640000000|62.344631195068|1|2020-08-13|15/06/2020|2.3|1.16|106970000000|106970000000|47.299999237061|1
2025-04-07 09:29:37|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|AIRA|AED|Industrials|Passenger Transportation Services|United Arab Emirates|AEA003001012|1000||14.47B|14470000000|3.1|3354429|9.93|-3.61|3.06-3.13|3.45|4666700000|0.43|10|6.64B|6640000000|0.31|0.25|8.06|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|3.449|8|3.82|3.1|47|4|45|0.0039|0.1047|0.0033|0.1269|0.071|9.0349|2.0567|2025-05-14|15/03/2025|||||3.0999999046326|1|2025-02-14|15/12/2024|0.06|0.05|1610000000|1620000000|3.1900000572205|1|2024-11-10|15/09/2024|0.11|0.08|1790000000|1750000000|2.9000000953674|1|2024-08-11|15/06/2024|0.084|0.06|1660000000|1500000000|2.539999961853|1|2024-05-13|15/03/2024|0.05|0.05|1540000000|1540000000|2.6800000667572|1|2024-02-12|15/12/2023|0.08|0.08|1550000000|1550000000|2.9700000286102|1|2023-11-13|15/09/2023|0.11|0.11|1630000000|1630000000|2.710000038147|1|2023-08-11|15/06/2023|0.098|0.1|1400000000|1400000000|2.7699999809265|1|2023-05-08|15/03/2023|0.07|0.07|1430000000|1430000000|2.2799999713898|1|2023-02-13|15/12/2022|0.06|0.06|1390000000|1390000000|2.3099999427795|1|2022-11-09|15/09/2022|0.09|0.09|1610000000|1610000000|2.0899999141693|1|2022-08-08|15/06/2022|0.03|0.03|1110000000|1110000000|2.289999961853|1|2022-05-02|15/03/2022|0.06|0.06|1130000000|1130000000|2.1500000953674|1|2022-02-07|15/12/2021|0.1|0.1|1300000000|1300000000|1.4400000572205|1|2021-11-01|15/09/2021|0.04|0.01|804000000|711240000|1.3999999761581|1|2021-08-16|15/06/2021|0.00|-0.02|495860000|450240000|1.3899999856949|1|2021-05-12|15/03/2021|0.01|0.01|572000000|534960000|1.289999961853|1|2021-02-10|15/12/2020|0.00|-0.05|536150000|536000000|1.2400000095367|1|2020-11-09|15/09/2020|-0.01|-0.03|293240000|306940000|1.0900000333786|1|2020-08-10|15/06/2020|-0.05|-0.09|120000000|120000000|1.1299999952316|1
2025-04-07 09:29:47|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|ADAN|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE814H01011|3295|Adani Power Ltd|1.92T|1920000000000|502.6|6583040|-15.02|-895.85|462-503.75|532.55|3856938941|0.74|15.73|553.29B|553290000000|31.5|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|618.33|3|660|595|47|4|38|-0.004|0.3238|0.1708|19.5477|0.1104|68.8436|1.1373|2025-05-01|15/03/2025|||||501.5|1|2025-01-29|15/12/2024|7.67||136710000000||497.20001220703|1|2024-10-28|15/09/2024|||||592.29998779297|1|2024-07-31|15/06/2024|||||729.25|1|2024-05-01|15/03/2024|||||612.45001220703|1|2024-01-25|15/12/2023|||||519.95001220703|1|2023-11-02|15/09/2023|||||365.20001220703|1|2023-08-03|15/06/2023|||||267.70001220703|1|2023-05-05|15/03/2023|12.81||102400000000||238.14999389648|1|2023-02-08|15/12/2022|0.02||77640000000||173.25|1|2022-11-11|15/09/2022|1.8||70440000000|56270000000|371.39999389648|1|2022-08-03|15/06/2022|11.58||137200000000||328.54998779297|1|2022-05-05|15/03/2022|12.04||63740000000|63740000000|266.35000610352|1|2022-02-03|15/12/2021|0.57||64440000000|59650000000|108.34999847412|1|2021-10-29|15/09/2021|0.72||51840000000|51840000000|103.44999694824|1|2021-08-05|15/06/2021|0.7|0.7|65690000000|65690000000|90.25|1|2021-05-06|15/03/2021|0.00||63740000000|63740000000|97.050003051758|1|2021-02-04|15/12/2020|-0.75||68950000000|68950000000|52.5|1|2020-11-05|15/09/2020|5.8|5.8|77490000000|77490000000|36.150001525879|1|2020-08-06|15/06/2020|-4.45|-7.1|52000000000|52000000000|35.25|1
2025-04-07 09:29:56|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|HUMN|KWD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Kuwait|KW0EQ0601694|0||334.10M|334100000|2491|314560|-21.69|-3237.14|2400-2549|2550|134123331|0.63||79.16M|79160000|0.3|0.35|14.05|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.662|5|3.85|3.4|33|4|31|0.0074|0|0.0217|0.1964|0.0379|1035.3008|1601.4371|2025-05-13|15/03/2025|||||2491|1|2025-03-16|15/12/2024|||21100000||2473|1|2024-11-04|15/09/2024|||18000000|17500000|2618|1|2024-08-12|15/06/2024|||19800000|19800000|2587|1|2024-05-06|15/03/2024|||20300000|20300000|2896|1|2024-02-07|15/12/2023|||20800000|20800000|3163.8100585938|1|2023-11-13|15/09/2023|||17800000|17800000|2950.4799804688|1|2023-08-30|15/06/2023|||19900000|19900000|3133.330078125|1|2023-05-31|15/03/2023|0.09||20500000|20500000|3262.8601074219|1|2023-02-02|15/12/2022|0.11||21700000|21700000|3075.7399902344|1|2022-11-30|15/09/2022|0.09||18400000|18400000|3049.4299316406|1|2022-08-31|15/06/2022|0.1||20900000|20900000|3.1319720745087|1|2022-04-26|15/03/2022|0.12||23400000|23400000|3.1002259254456|1|2022-02-03|15/12/2021|0.16||28000000|28000000|2.8117899894714|1|2021-12-01|15/09/2021|0.05||15000000|15000000|2.9024939537048|1|2021-09-01|15/06/2021|0.14||27000000|27000000|3.0848059654236|1|2021-04-27|15/03/2021|0.16||27760000|27760000|3.014965057373|1|2021-02-15|15/12/2020|0.11||19000000||3.3197269439697|1|2020-12-02|15/09/2020|0.14||12000000|12000000|3.1111099720001|1|2020-09-02|15/06/2020|0.03||11680000|8000000|2.28662109375|1
2025-04-07 09:30:05|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|PVRL|INR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|India|INE191H01014|4650|PVR INOX Ltd|83.28B|83280000000|848.95|648932|-34.59|-1748|830-870|899.95|98200000|0.68|-29.27|57.87B|57870000000|-28.96|||2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1515|21|2065|990|43|4|41|-0.0036|-0.2628|0.0989|1.1904|0.3103|102.0817|16.1049|2025-05-30|15/03/2025||2.1||13390000000|848.79998779297|1|2025-02-06|15/12/2024|3.7|13.28|17170000000|20400000000|1132.4000244141|1|2024-10-15|15/09/2024|-1.2|-1.74|16220000000|16220000000|1590|1|2024-07-19|15/06/2024|-18.15|-16.67|11910000000|11910000000|1412.1999511719|1|2024-05-14|15/03/2024|-13.2|-13.98|12560000000|12580000000|1315.5999755859|1|2024-01-31|15/12/2023|1.3|1.3|15460000000|15460000000|1461.5500488281|1|2023-10-19|15/09/2023|17|17.01|20000000000|20000000000|1773|1|2023-07-26|15/06/2023|-8.3|-10.81|13050000000|13050000000|1483.8499755859|1|2023-05-15|15/03/2023|-34.1|-43.48|11430000000|11440000000|1447.0999755859|1|2023-01-19|15/12/2022|2.7|3.11|9410000000|9410000000|1669.6500244141|1|2022-10-17|15/09/2022|-11.7|-10.93|6870000000|6840000000|1691.9499511719|1|2022-07-21|15/06/2022|8.9|9.79|9810000000|9800000000|1884.5500488281|1|2022-05-09|15/03/2022|-17.3|-17.27|5370000000|5330000000|1699.75|1|2022-01-21|15/12/2021|-1.85|-2.48|6140000000|6120000000|1563.4499511719|1|2021-10-22|15/09/2021|-25.2|-25.95|1200000000|1200000000|1662.6999511719|1|2021-07-29|15/06/2021|-36.1|-32.8|594000000|582140000|1335.9000244141|1|2021-06-02|15/03/2021|-47.6|-48.79|1820000000|1800000000|1307.3499755859|1|2021-01-15|15/12/2020|-12.4|-18.33|454000000|462170000|1436.6500244141|1|2020-11-03|15/09/2020|-33|-35.9|405000000|401040000|1105.4499511719|1|2020-09-14|15/06/2020|-43.9|-37.34|127000000|126890000|1254.8000488281|1
2025-04-07 09:30:15|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|2014|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002014008|925||30.00B|30000000000|20.9|17754829|-8.33|-26.15|20.6-21.1|20.6|1435544446|1.62|-33.71|30.46B|30460000000|-0.62|0.1|0.48|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|neutral|strong_sell|strong_sell|sell|sell|26.8|3|30.5|20|36|4|33|0.0046|-0.0756|-0.007|-0.4711|0.0091|6.663|0.7158|2025-07-31|15/06/2025||0.13||7420000000|20.89999961853|1|2025-05-01|15/03/2025||||6280000000|20.89999961853|1|2025-02-25|15/12/2024|-0.05|0.0967|6450000000|7190000000|22.85000038147|1|2024-10-31|15/09/2024|-0.42|-0.4221|6710000000|6710000000|20.549999237061|1|2024-08-01|15/06/2024|-0.1861|-0.11|8160000000|8360000000|21.39999961853|1|2024-05-02|15/03/2024|0.0417|0.04|9150000000|9150000000|23.25|1|2024-02-27|15/12/2023|0.06|0.06|9110000000|9110000000|23.35000038147|1|2023-11-02|15/09/2023|-0.0781|-0.08|9400000000|9400000000|21.39999961853|1|2023-08-02|15/06/2023|-0.15|-0.15|9740000000|9740000000|24.700000762939|1|2023-05-03|15/03/2023|0.28|0.28|9520000000|9520000000|24.200000762939|1|2023-02-23|15/12/2022|-0.73|-0.73|8180000000|8180000000|29.200000762939|1|2022-11-01|15/09/2022|-0.425|-0.64|7880000000|7880000000|19.700000762939|1|2022-08-02|15/06/2022|0.47|0.47|16030000000|16030000000|27.10000038147|1|2022-05-02|15/03/2022|0.35|0.41|12410000000|12410000000|38.150001525879|1|2022-03-23|15/12/2021|0.63|0.63|13880000000|13880000000|47.400001525879|1|2021-12-01|15/09/2021|1.02|1.02|15640000000|15640000000|35.099998474121|1|2021-09-01|15/06/2021|1.59|1.59|13400000000|13400000000|46.849998474121|1|2021-06-02|15/03/2021|1.18|1.18|10830000000|10830000000|53.299999237061|1|2021-03-03|15/12/2020|0.53|0.53|9600000000|9600000000|17.299999237061|1|2020-12-02|15/09/2020|0.17|0.17|9240000000|9240000000|11.89999961853|1
2025-04-07 09:30:26|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|SAHOL|TRY|Financials|Investment Holding Companies|Türkiye|TRASAHOL91Q5|64705||160.47B|160470000000|76.35|25466901|-8.02|-111|75.55-77.5|79.7|2100375969|0.47|-10.25|188.98B|188980000000|-7.47|3|3.76|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|154.19|9|175|140|47|4|45|0.0032|0.3706|-0.1302|-0.3673|0.0756|1.8009|0.5738|2025-05-07|15/03/2025|||||76.349998474121|1|2025-03-02|15/12/2024|||-124650000000||96.800003051758|1|2024-11-06|15/09/2024|-1.36||44870000000||81|1|2024-08-28|15/06/2024|-0.88||40890000000||87.650001525879|1|2024-06-06|15/03/2024|-2.6||39080000000||95.75|1|2024-04-02|15/12/2023||1.41|-131820000000|-131820000000|81.805717468262|1|2023-11-07|15/09/2023||4.11|129940000000|129940000000|55.279365539551|1|2023-08-09|15/06/2023|6.53|6.53|63380000000|63380000000|55.763423919678|1|2023-05-07|15/03/2023|2.98|2.9|75510000000|75510000000|36.304313659668|1|2023-02-28|15/12/2022|8.15|4.58|80050000000|80050000000|39.546829223633|1|2022-11-02|15/09/2022|5.33|5.33|18470000000|18470000000|30.904636383057|1|2022-08-11|15/06/2022|3.97|3.97|51270000000|51270000000|21.63324546814|1|2022-05-10|15/03/2022|4.04|4.04|38440000000|38440000000|18.828531265259|1|2022-02-24|15/12/2021|1.87|1.87|29220000000|29220000000|14.565502166748|1|2021-11-04|15/09/2021|1|0.9237|23370000000|16330000000|10.603904724121|1|2021-08-11|15/06/2021|0.8395|0.84|18790000000|18790000000|9.0210962295532|1|2021-05-06|15/03/2021|0.86|0.66|16810000000|16960000000|7.6395688056946|1|2021-02-24|15/12/2020|0.45|0.59|16640000000|15880000000|9.920000076294|1|2020-11-09|15/09/2020|0.79|0.71|15200000000|15530000000|7.8600001335144|1|2020-08-12|15/06/2020|0.51|0.54|13860000000|13370000000|7.0199999809265|1
2025-04-07 09:30:36|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|VTRX|MYR|Technology|Semiconductors \u0026 Semiconductor Equipment|Malaysia|MYQ0097OO004|799||4.37B|4370000000|2.34|2098773|-36.43|-5.9|2.28-2.5|2.72|1891835400|0.51|47|552.31M|552310000|0.05|0.02|0.59|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.28|11|4.4|2.45|35|4|33|0.0118|-0.3821|0.0155|0.0369|0.0435|98.3345|23.3061|2025-04-24|15/03/2025|||||2.3399999141693|1|2025-02-20|15/12/2024|0.012|0.0157|148800000|140590000|3.5899999141693|1|2024-10-24|15/09/2024|0.012|0.0129|146700000|146120000|3.5899999141693|1|2024-07-25|15/06/2024|0.015|0.0232|137200000|137150000|4.1500000953674|1|2024-04-25|15/03/2024|0.009|0.01|119600000|119660000|3.7999999523163|1|2024-02-22|15/12/2023|0.013|0.01|142200000|142160000|3.6050000190735|1|2023-10-26|15/09/2023|0.0175|0.02|150000000|150000000|3.6150000095367|1|2023-07-27|15/06/2023|0.02|0.02|149400000|151450000|4.0349998474121|1|2023-04-27|15/03/2023|0.0175|0.02|133300000|133240000|3.9949998855591|1|2023-02-23|15/12/2022|0.0255|0.03|190000000|190000000|3.8399999141693|1|2022-10-27|15/09/2022|0.027|0.03|185600000|184430000|3.5050001144409|1|2022-07-28|15/06/2022|0.026|0.02|189400000|189330000|3.7000000476837|1|2022-04-28|15/03/2022|0.0265|0.02|185300000|181980000|7.4000000953674|1|2022-02-24|15/12/2021|0.0245|0.02|185800000|185810000|7.6700000762939|1|2021-10-21|15/09/2021|0.0223|0.089|168300000|168300000|9.8999996185303|1|2021-07-22|15/06/2021|0.0268|0.107|196200000|196200000|8.3800001144409|1|2021-04-22|15/03/2021|0.0163|0.0757|129900000|134820000|7.9000000953674|1|2021-02-24|15/12/2020|0.0166|0.0623|159800000|108930000|8.5100002288818|1|2020-10-22|15/09/2020|0.0158|0.063|123700000|123820000|6.9000000953674|1|2020-08-13|15/06/2020|0.0123|0.05|96500000|97940000|5.9000000953674|1
2025-04-07 09:30:47|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|TERRA13|MXN|Real Estate|Residential \u0026 Commercial REITs|Mexico|MXCFTE0B0005|0|CI Banco SA Institucion de Banca Multiple FF/00939|29.09B|29090000000|37|41397|-14.01|-44.54|35-37|37.5|786262285|0.41|7.49|4.8B|4800000000|4.94|1.82|4.93|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|buy|strong_buy|sell|buy|strong_buy|neutral|1.91|4|2.204|1.735|40|4|37|-0.0024|0.0958|-0.0069|0.0646|0.0239|8.0649|6.7003|2025-07-17|15/06/2025||0.86||1240000000|37|1|2025-04-24|15/03/2025||0.8351||1200000000|37|1|2025-02-20|15/12/2024||0.742|1170000000|1140000000|36.25|1|2024-10-30|15/09/2024|0.7255|0.7255|1080000000|1080000000|36.740001678467|1|2024-07-18|15/06/2024|1.72|0.66|987000000|981290000|39.439998626709|1|2024-04-25|15/03/2024|0.6066|0.61|962350000|962350000|42.400001525879|1|2024-02-22|15/12/2023||2|984500000|984500000|41.090000152588|1|2023-10-26|15/09/2023|4.79|4.79|952050000|948900000|30.14999961853|1|2023-07-20|15/06/2023|0.6896|0.15|967000000|962800000|33.259998321533|1|2023-04-27|15/03/2023|-0.3991|-0.4|984340000|950500000|33.319999694824|1|2023-02-23|15/12/2022|0.68|0.68|1010000000|967620000|34.5|1|2022-11-11|15/09/2022|2.52|2.52|1000000000|1000000000|27.879999160767|1|2022-07-21|15/06/2022|0.8275|-2.91|1010000000|999270000|28.610000610352|1|2022-04-28|15/03/2022|1.36|1.88|1030000000|1020000000|26.760000228882|1|2022-02-24|15/12/2021|1.67|2.57|1030000000|1020000000|26.39581489563|1|2021-10-28|15/09/2021|0.7999|0.58|959000000|959830000|28.187030792236|1|2021-07-22|15/06/2021|0.7576|0.76|983000000|982880000|30.814800262451|1|2021-04-29|15/03/2021|1.28|1.28|995800000|987120000|29.929035186768|1|2021-02-25|15/12/2020|0.8327|0.83|1030000000|1010000000|28.029560089111|1|2020-10-22|15/09/2020|-0.8255|-0.83|1130000000|1130000000|30.932903289795|1
2025-04-07 09:30:55|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|BCP|THB|Energy|Oil \u0026 Gas|Thailand|TH0420010Y01|2817|Bangchak Corporation PCL|50.76B|50760000000|37.25|9295994|-18.13|-45.5|37.25-39|38.75|1376923157|1.13|28.36|589.88B|589880000000|1.3|1.05|2.82|2025-05-07 00:00:00|2025-05-07|neutral|buy|strong_buy|sell|strong_buy|buy|neutral|strong_buy|strong_buy|41.54|13|55|32|36|4|0|0|0.0169|0.0195|0|0|0|0|2025-05-07|15/03/2025|||||||2025-02-20|15/12/2024|0.005||142250000000||||2024-11-07|15/09/2024|-1.52|-1.55|154190000000|144570000000|||2024-08-08|15/06/2024|1.32|1.31|158060000000|156600000000|||2024-05-09|15/03/2024|1.77|1.76|135380000000|132400000000|||2024-02-22|15/12/2023|-0.71|-0.73|143100000000|141540000000|||2023-11-08|15/09/2023|8|7.98|94350000000|93610000000|||2023-08-09|15/06/2023|0.33|0.33|68020000000|68020000000|||2023-05-10|15/03/2023|1.99|2.22|80380000000|80380000000|||2023-02-16|15/12/2022|0.34|0.32|84580000000|84580000000|||2022-11-09|15/09/2022|1.81|1.8|74770000000|74770000000|||2022-08-11|15/06/2022|3.83|3.84|83800000000|83800000000|||2022-05-12|15/03/2022|3.16|2.98|69060000000|68090000000|||2022-02-17|15/12/2021|1.29|1.76|66760000000|68050000000|||2021-11-11|15/09/2021|1.32|0.91|47650000000|46290000000|||2021-08-11|15/06/2021|1.25|1.29|43780000000|43780000000|||2021-05-13|15/03/2021|1.68|1.68|41230000000|31840000000|||2021-02-18|15/12/2020|0.18|0.185|33130000000|33130000000|||2020-11-10|15/09/2020|-0.48|-0.3|33650000000|35300000000|||2020-08-11|15/06/2020|-1.39|-1.39|26590000000|26590000000||
2025-04-07 09:31:04|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|SCHE|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE513A01022|2858|Schaeffler India Ltd|469.13B|469130000000|2999.7|64419|-5.59|-4951|2823-3026.7|3133.3|156303670|0.08|49.2|82.32B|82320000000|60.1|28|0.89|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3752|10|4279|3100|35|4|33|0.0128|1.2182|0.0323|-0.1628|0.0871|23.9555|5.5479|2025-04-23|15/03/2025||16.1||21170000000|2999.6999511719|1|2025-02-27|15/12/2024|15.2|18|21360000000|21590000000|3114.0500488281|1|2024-10-23|15/09/2024|15.1|15.33|21160000000|21020000000|3890.75|1|2024-07-23|15/06/2024|15.7|15.87|21070000000|21040000000|3854.0500488281|1|2024-04-25|15/03/2024|14.1|14.32|18730000000|19010000000|3293.5|1|2024-02-16|15/12/2023|13.7|13.76|18750000000|18460000000|3022.6000976562|1|2023-10-27|15/09/2023|14.9|14.92|18540000000|18560000000|2972.25|1|2023-07-26|15/06/2023|15.2|15.2|18290000000|18290000000|3167.25|1|2023-04-25|15/03/2023|14|14.22|16940000000|17210000000|2722.1000976562|1|2023-02-16|15/12/2022|14.8|14.8|17950000000|17950000000|2705.5500488281|1|2022-10-18|15/09/2022|13.8|13.8|17560000000|17600000000|3285.6999511719|1|2022-07-27|15/06/2022|13.7|13.69|17490000000|17750000000|2498.4499511719|1|2022-04-26|15/03/2022|13.3|13.32|15680000000|15810000000|1998.5999755859|1|2022-02-16|15/12/2021|12.2|12.16|15230000000|15230000000|1679.6999511719|1|2021-10-28|15/09/2021|54.6|10.93|14880000000|14880000000|1439.0899658203|1|2021-07-21|15/06/2021|41|8.2|12330000000|12330000000|1080.1099853516|1|2021-04-26|15/03/2021|44.6|8.92|13170000000|13170000000|999.69000244141|1|2021-02-16|15/12/2020|45.3|9.06|12740000000|12740000000|1003.3400268555|1|2020-10-28|15/09/2020|36.3|6.84|11210000000|10960000000|742.04998779297|1|2020-07-24|15/06/2020|-13.6|-2.73|4390000000|4390000000|741.46002197266|1
2025-04-07 09:31:12|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|SKFB|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE640A01023|1701|SKF India Ltd|182.29B|182290000000|3725.5|49559|-16.51|-7350|3541-3726.95|3768.45|49437963|0.46|33.55|49.1B|49100000000|108.71|130|3.45|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4653.1|10|5870|3565|35|4|33|0.0027|0.0071|0.0077|-3.9989|0.0439|-83.1758|3.9485|2025-05-07|15/03/2025||26.5||13170000000|3723.1499023438|1|2025-02-12|15/12/2024|22.2|33.4|12560000000|13180000000|3881|1|2024-11-13|15/09/2024|19.1|19.13|12440000000|12440000000|5031.7001953125|1|2024-08-13|15/06/2024|32.2|32.19|12060000000|12060000000|5298.7001953125|1|2024-05-08|15/03/2024|35.4|35.33|12030000000|12030000000|4632.6499023438|1|2024-02-08|15/12/2023|26.7|26.71|10920000000|10920000000|4720.4501953125|1|2023-11-08|15/09/2023|18.2|18.22|11250000000|11250000000|4905.1499023438|1|2023-08-02|15/06/2023|31.3|31.3|11500000000|11500000000|5335.7001953125|1|2023-05-17|15/03/2023|24.8|24.83|10950000000|10950000000|4464.1000976562|1|2023-02-08|15/12/2022|23.6|24.18|10770000000|10750000000|4499.7001953125|1|2022-11-03|15/09/2022|31.5|31.52|10780000000|10780000000|4448.8999023438|1|2022-07-27|15/06/2022|26.1|26.09|10550000000|10550000000|4054.8000488281|1|2022-05-11|15/03/2022|22.1|22.12|10390000000|10390000000|3160.0500488281|1|2022-02-09|15/12/2021|18|18|9670000000|9670000000|3610.1000976562|1|2021-10-27|15/09/2021|23.8|23.8|9660000000|9660000000|3181.4499511719|1|2021-07-23|15/06/2021|16|15.93|6940000000|6940000000|2725.6000976562|1|2021-05-14|15/03/2021|21.2|21.1|8480000000|8480000000|2314.3000488281|1|2021-02-05|15/12/2020|25.9|25.9|8190000000|8190000000|1998.4499511719|1|2020-10-27|15/09/2020|13.2|13.13|7030000000|7030000000|1507.0500488281|1|2020-07-23|15/06/2020|-0.1|-0.1|3010000000|3010000000|1563.5500488281|1
2025-04-07 09:31:24|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|6005|TWD|Financials|Investment Banking \u0026 Investment Services|Taiwan|TW0006005002|1818||56.01B|56010000000|25.8|6000416|30.63|-28.75|25.5-26.05|25.35|2170908097|0.84|11.47|14.29B|14290000000|2.25|1.33|5.16|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||31|4|24|0.0049|0|0|-0.5205|0.1931|6.3883|3.0983|2024-11-11|15/09/2024|||||22.25|1|2024-08-28|15/06/2024|||||22|1|2024-05-13|15/03/2024|||||24.799999237061|1|2024-03-15|15/12/2023|||||18.799999237061|1|2023-11-29|15/09/2023|||||15.39999961853|1|2023-08-24|15/06/2023|||||14.89999961853|1|2023-05-11|15/03/2023|0.51||2840000000||13.85000038147|1|2023-03-16|15/12/2022|0.27||2410000000||11.699999809265|1|2022-11-10|15/09/2022|0.11||2300000000||10.75|1|2022-08-25|15/06/2022|-0.12||1460000000||12.050000190735|1|2022-05-16|15/03/2022|0.13||2050000000||14.25|1|2022-03-31|15/12/2021|0.64||3310000000||16.450000762939|1|2021-12-01|15/09/2021|0.6||3340000000||16.14999961853|1|2021-09-01|15/06/2021|0.58||3470000000||15.85000038147|1|2021-06-02|15/03/2021|0.59||3170000000||17.700000762939|1|2021-04-01|15/12/2020|0.64||3030000000||15.60000038147|1|2020-12-02|15/09/2020|0.7||3260000000||12.199999809265|1|2020-09-02|15/06/2020|0.69||2920000000||11.10000038147|1|2020-06-03|15/03/2020|-0.39||542400000||10.10000038147|1|2020-03-26|15/12/2019|0.35||2270000000||8.6300001144409|1
2025-04-07 09:31:36|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|BMYS|MYR|Financials|Investment Banking \u0026 Investment Services|Malaysia|MYL1818OO003|592||5.98B|5980000000|7.38|1496298|0.81|-10.1|7.28-7.65|7.76|809299121|0.5|19.37|781.96M|781960000|0.38|0.44|5.67|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.35|15|11.3|7.4|43|4|40|-0.0031|-0.4105|0.0307|0.0145|0.0192|22.797|10.1728|2025-08-05|15/06/2025||0.0929||195880000|7.3800001144409|1|2025-04-30|15/03/2025||0.0929||195880000|7.3800001144409|1|2025-01-27|15/12/2024|0.085|0.12|179100000|166690000|8.289999961853|1|2024-10-30|15/09/2024|0.106|0.1057|204000000|205460000|8.9099998474121|1|2024-07-30|15/06/2024|0.099|0.1|193800000|196260000|9.9300003051758|1|2024-04-30|15/03/2024|0.093|0.09|180700000|181510000|7.4499998092651|1|2024-01-31|15/12/2023|0.073|0.07|151200000|151210000|7.4699997901917|1|2023-10-31|15/09/2023|0.075|0.07|152100000|152720000|6.5999999046326|1|2023-07-31|15/06/2023|0.094|0.08|138800000|139780000|6.6700000762939|1|2023-05-03|15/03/2023|0.069|0.07|150700000|152210000|6.3400001525879|1|2023-01-31|15/12/2022|0.061|0.06|140100000|140600000|6.7800002098083|1|2022-10-31|15/09/2022|0.062|0.07|135900000|141600000|6.4000000953674|1|2022-07-28|15/06/2022|0.0735|0.07|148400000|149500000|6.4000000953674|1|2022-04-28|15/03/2022|0.084|0.08|161000000|162370000|6.9299998283386|1|2022-01-28|15/12/2021|0.08|0.08|165000000|163380000|6.1599998474121|1|2021-10-29|15/09/2021|0.099|0.1|170300000|171680000|7.539999961853|1|2021-07-28|15/06/2021|0.11|0.11|192650000|193860000|7.5300002098083|1|2021-04-27|15/03/2021|0.15|0.15|232000000|230400000|8.3999996185303|1|2021-02-02|15/12/2020|0.13|0.14|226100000|226720000|9.2891368865967|1|2020-10-27|15/09/2020|0.151|0.15|233300000|234900000|8.4068183898926|1
2025-04-07 09:31:39|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||14|2|13|0.0128|0|0|0.0914|0.0748|7.6408|0|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1|2021-11-29|15/09/2021|0.62||6470000000||7.8400001525879|1|2021-06-29|15/03/2021|0.55||5210000000||6.039999961853|1|2020-11-26|15/09/2020|0.52||5130000000||5.8099999427795|1|2020-06-29|15/03/2020|0.47||4340000000||5.5799999237061|1|2019-11-27|15/09/2019|0.55||4350000000||6|1|2019-06-27|15/03/2019|0.45||4160000000||7.8200001716614|1|2018-11-29|15/09/2018|0.4||4140000000||8.7799997329712|1|2018-06-28|15/03/2018|0.37||4070000000||7.9499998092651|1|2017-12-27|15/09/2017|0.35||3510000000||6.9699997901917|1|2017-07-31|15/03/2017|0.27||2690000000||4.2199997901917|1|2016-12-21|15/09/2016|0.28||3020000000||5.0199999809265|1|2016-05-04|15/03/2016|0.21||2840000000||3.8599998950958|1||||||
2025-04-07 09:31:49|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|RA|MXN|Financials|Banking Services|Mexico|MX01R0000006|4924||43.24B|43240000000|131.87|763227|-18.62|-163.96|130.14-137.17|140.01|327931333|0.74||30.21B|30210000000||7.6|5.76|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|strong_buy|strong_sell|buy|strong_sell|strong_sell|neutral|neutral|160.83|13|196.8|130|36|4|33|0|0.0057|0.0108|0.0382|0.0338|9.4121|3.4085|2025-07-22|15/06/2025||5.3||4670000000|131.86999511719|1|2025-04-22|15/03/2025||5.39||4600000000|131.86999511719|1|2025-01-28|15/12/2024|5.16|5.06|4200000000|4470000000|140.63000488281|1|2024-10-21|15/09/2024|4.89|4.94|4360000000|4300000000|125.5|1|2024-07-29|15/06/2024|4.9|4.9|3920000000|4230000000|133.91000366211|1|2024-04-23|15/03/2024|4.92|4.92|3710000000|3710000000|154.94999694824|1|2024-01-29|15/12/2023|4.95|4.95|3870000000|3870000000|159.78999328613|1|2023-10-23|15/09/2023|4.77|4.77|3860000000|3860000000|123.34999847412|1|2023-07-24|15/06/2023|3.96|3.96|3590000000|3590000000|130.44000244141|1|2023-04-24|15/03/2023|3.62|3.62|3370000000|3370000000|130.08999633789|1|2023-01-23|15/12/2022|4.08|4.1|3260000000|3390000000|155.16999816895|1|2022-10-24|15/09/2022|3.97|3.97|3210000000|3210000000|125.70999908447|1|2022-07-25|15/06/2022|3.52|3.52|2920000000|2920000000|103.79000091553|1|2022-04-25|15/03/2022|3.51|3.51|2810000000|2770000000|126.80000305176|1|2022-01-31|15/12/2021|2.82|2.82|2780000000|2780000000|115.15000152588|1|2021-11-01|15/09/2021|2.65|2.65|2570000000|2570000000|107.69000244141|1|2021-07-26|15/06/2021|2.92|2.92|2580000000|2580000000|114.94999694824|1|2021-05-03|15/03/2021|2.45|2.45|2520000000|2520000000|102.91000366211|1|2021-01-25|15/12/2020|2.06|2.06|2540000000|2170000000|83.949996948242|1|2020-10-26|15/09/2020|2.36|2.36|2420000000|2420000000|62.369998931885|1
2025-04-07 09:31:58|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|FIBRAPL14|MXN|Real Estate|Residential \u0026 Commercial REITs|Mexico|MXCFFI170008|0|Prologis Property Mexico SA de CV|108.07B|108070000000|67.31|1868406|-0.84|-71.106|65.59-68|68.06|1605627494|0.58|3.91|10.07B|10070000000|17.2|2.81|4.17|2025-04-16 00:00:00|2025-04-16|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|75.422|12|90|57.9|36|4|33|0.001|0.3265|0.0029|0.1994|0.0457|6.8303|15.1758|2025-07-22|15/06/2025||1.16||3220000000|67.309997558594|1|2025-04-16|15/03/2025||1.15||3140000000|67.309997558594|1|2025-02-24|15/12/2024|3.87|1.13|3060000000|3020000000|65.25|1|2024-10-29|15/09/2024|6.44|1.03|2120000000|2400000000|64.922477722168|1|2024-07-17|15/06/2024|0.777|0.81|1510000000|1510000000|63.787605285645|1|2024-04-17|15/03/2024|6.14|6.14|1510000000|1480000000|64.756164550781|1|2024-01-17|15/12/2023|3.04|3.04|1460000000|1460000000|72.439170837402|1|2023-10-17|15/09/2023|6|6|1370000000|1380000000|58.391231536865|1|2023-07-19|15/06/2023|3.03|3.03|1360000000|1340000000|58.238224029541|1|2023-04-18|15/03/2023|1.02|1.02|1420000000|1380000000|59.949989318848|1|2023-01-18|15/12/2022|0.7979|0.8|1410000000|1420000000|57.798332214355|1|2022-10-19|15/09/2022|0.5367|0.54|1400000000|1400000000|46.613655090332|1|2022-07-19|15/06/2022|2.19|2.19|1350000000|1360000000|56.157245635986|1|2022-04-20|15/03/2022|4.94|4.94|1390000000|1380000000|55.084983825684|1|2022-01-19|15/12/2021|5.57|5.57|1270000000|1260000000|50.376998901367|1|2021-10-19|15/09/2021|2.05|2.05|1220000000|1220000000|45.785999298096|1|2021-07-20|15/06/2021|2.91|2.91|1200000000|1200000000|43.368000030518|1|2021-04-21|15/03/2021|0.9158|0.92|1210000000|1210000000|42.228000640869|1|2021-01-28|15/12/2020|3.21|3.21|1220000000|1220000000|40.472999572754|1|2020-10-21|15/09/2020|1.69|1.69|1240000000|1240000000|40.483001708984|1
2025-04-07 09:32:07|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|3019|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003019006|19859||41.47B|41470000000|148.5|27766967|128.46|-218|143.5-150|137|279243901|0.72|25.65|23.05B|23050000000|5.79|1.8|1.21|2025-04-30 00:00:00|2025-04-30|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|202.5|2|240|165|33|4|31|0.0012|-0.1279|-0.036|1.1055|0.0291|43.951|1.2132|2025-04-30|15/03/2025||1.17||5420000000|148.5|1|2025-03-07|15/12/2024|1.34|0.86|6310000000|5880000000|181|1|2024-11-05|15/09/2024|1.35|1.35|6460000000|6460000000|104|1|2024-08-09|15/06/2024|1.59|0.85|5610000000|4980000000|94|1|2024-05-02|15/03/2024|0.4|0.4|4290000000|4290000000|64.199996948242|1|2024-03-07|15/12/2023|0.99|0.99||4810000000|65.199996948242|1|2023-11-02|15/09/2023|0.65|0.65|4720000000|4720000000|60.700000762939|1|2023-08-08|15/06/2023|1.07||4450000000||67.400001525879|1|2023-05-02|15/03/2023|0.07||3840000000||64.099998474121|1|2023-03-17|15/12/2022|0.39|1.51|4610000000|5700000000|63.799999237061|1|2022-11-02|15/09/2022|1.6|1.33|5100000000|6000000000|57.900001525879|1|2022-08-09|15/06/2022|0.99|1.36|4870000000|5710000000|61.900001525879|1|2022-04-26|15/03/2022|0.27|1.15|4490000000|5170000000|70.900001525879|1|2022-03-02|15/12/2021|1.59|1.59|5650000000|5650000000|82.699996948242|1|2021-11-03|15/09/2021|0.23|1.2|5370000000|5210000000|86.199996948242|1|2021-08-10|15/06/2021|0.23|0.99|5230000000|5110000000|86|1|2021-04-27|15/03/2021|1.08||4730000000||88.900001525879|1|2021-03-03|15/12/2020|0.55|0.84|4390000000|4140000000|88.900001525879|1|2020-10-28|15/09/2020|0.83|0.83|4500000000|4500000000|65|1|2020-08-04|15/06/2020|0.59||3880000000||69|1
2025-04-07 09:32:17|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|QINS|QAR|Financials|Insurance|Qatar|QA0006929838|243||5.79B|5790000000|1.779|624178|-19.21|-2.29|1.753-1.8|1.8|3266101330|0.28|10.38|9.41B|9410000000|0.17|0.1|5.56|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.65|1|2.65|2.65|42|4|29|-0.0025|16.4858|0.0867|-0.1609|-0.0045|8.4292|1.6486|2025-04-30|15/03/2025|||||1.779000043869|1|2025-02-04|15/12/2024|||||2.1449999809265|1|2024-10-30|15/09/2024|||||2.191999912262|1|2024-08-19|15/06/2024|||||2.0999999046326|1|2024-04-30|15/03/2024||||4074000000|2.2890000343323|1|2024-02-15|15/12/2023|||||2.2400000095367|1|2023-10-30|15/09/2023|||||2.3959999084473|1|2023-08-14|15/06/2023|||||2.0710000991821|1|2023-04-25|15/03/2023|0.09||1270000000|3272000000|1.7289999723434|1|2023-01-24|15/12/2022|-0.12||2120000000|4678000000|1.9500000476837|1|2022-10-26|15/09/2022|||1780000000|2294000000|2.3680000305176|1|2022-07-26|15/06/2022|0.04||2250000000|2124000000|2.3540000915527|1|2022-04-26|15/03/2022|0.06||2110000000|2013000000|2.4400000572205|1|2022-01-25|15/12/2021|0.04||2420000000||2.6099998950958|1|2021-10-18|15/09/2021|0.04||2170000000||2.4760000705719|1|2021-07-27|15/06/2021|0.03||2150000000||2.4000000953674|1|2021-04-27|15/03/2021|0.07||1920000000|1204000000|2.489000082016|1|2021-02-01|15/12/2020|0.07||1530000000||2.4179999828339|1|2020-10-19|15/09/2020|0.01||2970000000|3224000000|2.3199999332428|1|2020-07-28|15/06/2020|-0.02||3540000000|2755000000|2.0099999904633|1
2025-04-07 09:32:26|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|CGPO|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE067A01029|3113|CG Power and Industrial Solutions Ltd|825.05B|825050000000|540.4|4163650|11.81|-874.7|517.7-555.4|575.2|1528869444|1.39|87.99|93.48B|93480000000|6.13|1.3|0.23|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|734.91|11|930|514|47|4|45|-0.0111|-0.7454|0.0143|-0.4116|0.0675|35.82|3.2762|2025-05-29|15/03/2025||1.86||26720000000|540.40002441406|1|2025-01-28|15/12/2024|1.6|1.85|25160000000|24640000000|595.45001220703|1|2024-10-21|15/09/2024|1.4|1.41|24130000000|24130000000|819|1|2024-07-24|15/06/2024|1.6|1.6|22280000000|22280000000|676.40002441406|1|2024-05-06|15/03/2024|1.6|1.6|21920000000|21920000000|548.20001220703|1|2024-01-23|15/12/2023|1.3|1.38|19790000000|19790000000|451.95001220703|1|2023-10-20|15/09/2023|1.4|1.37|20020000000|20020000000|380.39999389648|1|2023-07-27|15/06/2023|1.4|1.37|18740000000|18740000000|400.45001220703|1|2023-05-08|15/03/2023|1.6|1.63|19030000000|19030000000|305.54998779297|1|2023-01-24|15/12/2022|1.35|1.35|17750000000|17750000000|303.54998779297|1|2022-10-19|15/09/2022|1.2|1.2|16960000000|16960000000|260.5|1|2022-07-27|15/06/2022|0.85|1.23|16650000000|17050000000|222.64999389648|1|2022-05-02|15/03/2022|0.8|0.8|15070000000|15070000000|197.89999389648|1|2022-01-27|15/12/2021|1|0.93|15510000000|15510000000|181.5|1|2021-10-21|15/09/2021|0.32||13500000000|13500000000|136.85000610352|1|2021-08-02|15/06/2021|1.98||10500000000|10500000000|78.400001525879|1|2021-06-11|15/03/2021|1.98||11180000000||81|1|2021-02-05|15/12/2020|-6.09||8200000000||43.5|1|2020-10-28|15/09/2020|1.76||9630000000|9630000000|27.200000762939|1|2020-09-07|15/06/2020|-4.52||7200000000|7200000000|24.60000038147|1
2025-04-07 09:32:40|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|TMIN|INR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|India|INE470A01017|1033|3M India Ltd.|307.23B|307230000000|27299.95|6927|-5.41|-40642.95|26820.1-27957.75|28326.1|11265070|0.29|53.19|43.42B|43420000000|512.69|785|2.77|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33500|1|33500|33500|34|4|0|0|0|0|0|0|0|0|2025-05-30|15/03/2025|||||||2025-02-07|15/12/2024|||10900000000||||2024-11-12|15/09/2024|||11110000000||||2024-08-06|15/06/2024|||10470000000||||2024-05-28|15/03/2024|||10950000000|10950000000|||2024-02-08|15/12/2023|||10060000000|10060000000|||2023-11-10|15/09/2023|||10400000000|10400000000|||2023-08-10|15/06/2023|||10500000000|10500000000|||2023-05-30|15/03/2023|||10460000000|10460000000|||2023-02-08|15/12/2022|110.79||9930000000|9930000000|||2022-11-09|15/09/2022|94.3||9770000000|9770000000|||2022-08-10|15/06/2022|74.8||9440000000|9440000000|||2022-05-27|15/03/2022|98.46||9260000000|9260000000|||2022-02-03|15/12/2021|59.25||8260000000|8260000000|||2021-11-12|15/09/2021|57||8400000000|8400000000|||2021-08-12|15/06/2021|26.72||7440000000|7440000000|||2021-05-28|15/03/2021|62.56||8270000000|8270000000|||2021-02-10|15/12/2020|52.72||7410000000|7410000000|||2020-11-13|15/09/2020|66.61||6900000000|6900000000|||2020-08-13|15/06/2020|-37.74||3460000000|3460000000||
2025-04-07 09:32:51|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|9938|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0009938001|612|Taiwan Paiho Ltd|19.73B|19730000000|66.2|2499953|17.38|-86.6|63.9-66.2|67.2|297964000|0.99|13.94|15.46B|15460000000|4.75|1|1.51|2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|87.33|4|100|75|35|4|33|0.0008|-0.0246|-0.0022|0.12|0.0288|18.1009|1.5915|2025-05-09|15/03/2025||1.36||4060000000|66.199996948242|1|2025-03-11|15/12/2024|0.94|1.5|3870000000|4160000000|69.300003051758|1|2024-11-11|15/09/2024|1.53|1.48|4320000000|4240000000|77.199996948242|1|2024-08-08|15/06/2024|1.17|1.19|3720000000|3730000000|60.5|1|2024-05-09|15/03/2024|1.12|1.12|3560000000|3560000000|62.799999237061|1|2024-03-28|15/12/2023|0.4|0.4|3160000000|3160000000|56.200000762939|1|2023-11-06|15/09/2023|0.86|0.86|3580000000|3580000000|60|1|2023-08-30|15/06/2023|0.24|0.24|2710000000|2710000000|46.900001525879|1|2023-05-31|15/03/2023|0.45|0.45|3000000000|3000000000|55|1|2023-03-01|15/12/2022|0.335|0.33|3150000000|3150000000|61.900001525879|1|2022-11-07|15/09/2022|1.25|1.34|4070000000|4010000000|50.299999237061|1|2022-08-31|15/06/2022|1.88|1.88|5040000000|5040000000|62.299999237061|1|2022-06-01|15/03/2022|1.56|1.87|4270000000|4270000000|67.900001525879|1|2022-03-02|15/12/2021|1.49|1.49|4130000000|4130000000|78.400001525879|1|2021-11-08|15/09/2021|1.17|1.17|3480000000|3480000000|85.599998474121|1|2021-09-01|15/06/2021|2.3|2.3|6010000000|6010000000|83.900001525879|1|2021-06-02|15/03/2021|1.95|1.95|4670000000|4670000000|94.300003051758|1|2021-03-03|15/12/2020|1.37|1.37|3650000000|3650000000|81.900001525879|1|2020-11-09|15/09/2020|1.22|1.22|3400000000|3400000000|70.900001525879|1|2020-09-02|15/06/2020|0.82|0.82|3000000000|3000000000|80.599998474121|1
2025-04-07 09:32:58|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|1802|TWD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Taiwan|TW0001802007|13864||48.56B|48560000000|16.7|15531394|-2.91|-21.5|16.35-17.6|16.05|2908060800|1.2|-30.93|42.5B|42500000000|-0.54|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|30|0.0065|-0.7631|-0.0629|2.485|0.0134|103.6377|1.1367|2025-05-13|15/03/2025|||||16.700000762939|1|2025-03-10|15/12/2024|||||16.799999237061|1|2024-11-04|15/09/2024|||||19.64999961853|1|2024-08-13|15/06/2024|||||16.14999961853|1|2024-05-07|15/03/2024|||||17.200000762939|1|2024-03-13|15/12/2023||0.56|||17.89999961853|1|2023-11-07|15/09/2023||1.19|||19|1|2023-08-30|15/06/2023||1.04|||18.75|1|2023-05-31|15/03/2023|-0.29|0.57|9770000000||18.5|1|2023-03-01|15/12/2022|-0.34|0.57|11390000000|14080000000|23.450000762939|1|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000|23.35000038147|1|2022-08-31|15/06/2022|0.21|1.07|11960000000|15390000000|17.5|1|2022-06-01|15/03/2022|0.39|0.39|11410000000|12380000000|22.799999237061|1|2022-03-02|15/12/2021|0.2|0.2|13850000000|13850000000|23.450000762939|1|2021-12-01|15/09/2021|1.22|1.22|15440000000|15440000000|26.700000762939|1|2021-09-01|15/06/2021|1.04|1.04|15110000000|15110000000|36.049999237061|1|2021-06-02|15/03/2021|0.61|0.61|11640000000|11640000000|33.75|1|2021-03-03|15/12/2020|0.77|0.77|13360000000|13360000000|19.200000762939|1|2020-12-02|15/09/2020|0.01||12100000000||17.299999237061|1|2020-09-02|15/06/2020|-0.07||9420000000||11.449999809265|1
2025-04-07 09:33:01|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:33:10|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|GBKK|KWD|Financials|Banking Services|Kuwait|KW0EQ0100028|1136||1.29B|1290000000|340|12838787|22.68|-361|328-348|348|3793352099|0.34||404.48M|404480000|0.02|0.01|2.94|2025-04-23 00:00:00|2025-04-23|neutral|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|0.383|3|0.4|0.37|42|4|36|0.0013|0|0.0033|-0.5|0.0028|1622.09|1530.9781|2025-04-23|15/03/2025|||||340|1|2025-02-12|15/12/2024|||50150000||324|1|2024-10-22|15/09/2024|||49100000|50000000|303|1|2024-07-09|15/06/2024|||48600000|50000000|280|1|2024-04-24|15/03/2024|||48000000|48000000|258|1|2024-02-07|15/12/2023|||50050000|50050000|281.89999389648|1|2023-10-24|15/09/2023|||47950000|47950000|238.49000549316|1|2023-07-20|15/06/2023|||45950000|45950000|261.20001220703|1|2023-05-02|15/03/2023|0.01||46200000|46200000|262.14999389648|1|2023-02-07|15/12/2022|0.01||48850000|48850000|291.13000488281|1|2022-10-25|15/09/2022|||47000000|47000000|305.54998779297|1|2022-07-21|15/06/2022|||43900000|43900000|0.31564399600029|1|2022-05-03|15/03/2022|||41750000|41750000|0.30929499864578|1|2022-02-08|15/12/2021|0.00||44750000|44750000|0.26087701320648|1|2021-10-27|15/09/2021|0.00||42150000|42150000|0.21077400445938|1|2021-07-22|15/06/2021|||41850000|40500000|0.21077400445938|1|2021-06-02|15/03/2021|||41500000|42000000|0.19349700212479|1|2021-02-10|15/12/2020|0.00||41950000||0.18831400573254|1|2020-11-02|15/09/2020|0.00||39200000|40900000|0.18572400510311|1|2020-07-16|15/06/2020|0.01||38950000|41300000|0.17794899642467|1
2025-04-07 09:33:19|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|2504|TWD|Basic Materials|Construction Materials|Taiwan|TW0002504008|0||49.37B|49370000000|41.95|3148176|5.53|-58.4|41.4-42.05|40.75|1176883892|0.46|10.76|21.72B|21720000000|3.9|2.1|5.01|2025-05-02 00:00:00|2025-05-02|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|45|1|45|45|33|4|31|0.0074|0.0556|0.0011|0.0203|0.0211|15.5129|1.3235|2025-05-02|15/03/2025||0.72||5300000000|41.950000762939|1|2025-02-27|15/12/2024|0.81|0.8|5700000000|5860000000|43.049999237061|1|2024-11-08|15/09/2024|0.731|0.77|5370000000|5490000000|54.599998474121|1|2024-08-12|15/06/2024|1.66|1.37|5500000000|5280000000|49.950000762939|1|2024-05-13|15/03/2024|0.7|0.7|5150000000|5150000000|46.75|1|2024-02-23|15/12/2023|1|1|5690000000|5690000000|32|1|2023-11-03|15/09/2023|0.6313|0.63|5140000000|5140000000|25.5|1|2023-08-04|15/06/2023|0.64|0.64|5190000000|5190000000|26.60000038147|1|2023-05-15|15/03/2023|0.72|0.72|5030000000|5030000000|28.60000038147|1|2023-03-01|15/12/2022|0.57|0.57|5770000000|5770000000|27.700000762939|1|2022-11-02|15/09/2022|0.57|0.57|5400000000|5400000000|23.39999961853|1|2022-08-31|15/06/2022|0.6|0.6|5250000000|5250000000|25.35000038147|1|2022-06-01|15/03/2022|1.77|1.77|4850000000|4850000000|27.14999961853|1|2022-03-02|15/12/2021|0.67|0.67|5950000000|5950000000|27.85000038147|1|2021-11-03|15/09/2021|0.65|0.6|5280000000|5280000000|24.85000038147|1|2021-09-01|15/06/2021|0.65|0.65|5490000000|5720000000|22.5|1|2021-06-02|15/03/2021|0.45|0.45|5090000000|5090000000|25.299999237061|1|2021-03-03|15/12/2020|0.61|0.58|5670000000|5670000000|24.25|1|2020-10-28|15/09/2020|0.55|0.53|4710000000|4670000000|25.35000038147|1|2020-09-02|15/06/2020|0.59|0.4|4560000000|4700000000|23.263404846191|1
2025-04-07 09:33:38|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|8102|HKD|Technology|Semiconductors \u0026 Semiconductor Equipment|Hong Kong|CNE100000510|2077|Shanghai Fudan Microelectronics Group Co Ltd|18.36B|18360000000|22.65|12847489|175.03|-31.45|22.45-27.15|27.05|821427300|0.42|33.15|3.59B|3590000000|0.7|0.11|0.4|2025-04-24 00:00:00|2025-04-24|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||23|2|9|0.0245|0|0|0.0607|0.1019|18.52|7.9989|2025-04-24|15/03/2025|||||22.64999961853|1|2025-03-25|15/12/2024|||910000000||25.85000038147|1|2024-10-30|15/09/2024|0.1||889550000||16.680000305176|1|2024-08-28|15/06/2024|||||10.319999694824|1|2024-04-29|15/03/2024|0.2|0.2|892740000|892740000|10.39999961853|1|2024-03-22|15/12/2023|||||12.39999961853|1|2023-10-30|15/09/2023|0.24|0.24|941810000|941810000|13.699999809265|1|2023-08-27|15/06/2023|||987000000|987000000|18.440000534058|1|2023-04-28|15/03/2023|0.23|0.23|809360000|809360000|23.60000038147|1|2023-03-21|15/12/2022|||||30.549999237061|1|2022-10-28|15/09/2022|0.4|0.4|1000000000|1000000000|36.700000762939|1|2022-08-15|15/06/2022|||927000000|927000000|33.150001525879|1|2022-04-26|15/03/2022|0.28|0.28|775800000|775800000|23.10000038147|1|2022-03-17|15/12/2021|||||20|1|2021-10-28|15/09/2021|0.25|0.25|703000000|703000000|21.89999961853|1|2021-08-26|15/06/2021|||||29.85000038147|1|2021-05-06|15/03/2021|||||10.079999923706|1|2021-03-11|15/12/2020|||||9.7399997711182|1|2018-04-16|15/12/2017|0.17||808900000||6.960000038147|1|2017-08-29|15/06/2017|0.17||589400000||5.1999998092651|1
2025-04-07 09:33:46|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|6531|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006531007|0||42.78B|42780000000|263.5|1044154|-36.04|-416|256-264|289.5|162347877|2.46|27.08|4.19B|4190000000.0000005|9.73|7|2.66|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|390|2|480|300|36|4|32|0.0152|0.0345|0.0021|-0.069|0.0255|25.0222|7.8352|2025-08-05|15/06/2025||2.44||1170000000|263.5|1|2025-05-01|15/03/2025||2.26||1080000000|263.5|1|2025-02-27|15/12/2024|3.1|2.48|1230000000|1250000000|315.5|1|2024-10-31|15/09/2024|2.08|2.72|1270000000|1250000000|301.5|1|2024-07-31|15/06/2024|2.28|2.28|944920000|944840000|320|1|2024-05-04|15/03/2024|2.27|2.27|747930000|747930000|373.5|1|2024-03-18|15/12/2023|2.29|2.29|1160000000|1160000000|406|1|2023-11-02|15/09/2023|3.27|3.27|1240000000|1240000000|361.5|1|2023-07-31|15/06/2023|2.98|2.98|1100000000|1100000000|379.5|1|2023-05-01|15/03/2023|0.39|0.39|727090000|727090000|279.5|1|2023-03-20|15/12/2022|0.4403|0.44|822400000|822400000|303.5|1|2022-11-03|15/09/2022|4.28|4.32|1190000000|1190000000|155.5|1|2022-08-31|15/06/2022|3.85|3.85|1540000000|1540000000|196.5|1|2022-06-01|15/03/2022|3.53|3.53|1540000000|1540000000|292.5|1|2022-03-21|15/12/2021|3.42|3.42|1740000000|1740000000|331.5|1|2021-11-04|15/09/2021|4.55|4.55|2020000000|2020000000|540|1|2021-09-01|15/06/2021|3.08|3.08|1630000000|1630000000|306|1|2021-06-02|15/03/2021|4.73|2.37|1230000000|1230000000|356.5|1|2021-03-03|15/12/2020|7.76|3.88|1010000000||323|1|2020-11-05|15/09/2020|-1.07||828300000||155|1
2025-04-07 09:33:55|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|MTMJ|ZAR|Financials|Insurance|South Africa|ZAE000269890|15362|Momentum Metropolitan Holdings Ltd|38.89B|38890000000|2903|2459546|42.47|-3359|2735-2904|2905|1345229576|0.45|7.64|60.03B|60030000000|3.7|150|5.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3173|4|3306|3076|15|2|14|0.0196|-0.9928|0|-0.2024|0.0446|993.2029|51.7364|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1|2022-03-09|15/12/2021|0.46||23400000000||1687|1|2021-09-08|15/06/2021|-0.32||23290000000||1900|1|2021-03-04|15/12/2020|0.63||22450000000||1719|1|2020-09-09|15/06/2020|-0.92||21440000000||1518|1|2020-03-09|15/12/2019|1.02||20260000000||1880|1|2019-09-04|15/06/2019|0.67||20380000000||1620|1|2019-03-08|15/12/2018|0.82||27080000000||1560|1|2018-09-05|15/06/2018|0.87||55010000000||1728|1|2018-03-07|15/12/2017|0.79|110.00|30570000000||2215|1|2017-09-06|15/06/2017|0.34||24880000000||2040|1|2017-03-02|15/12/2016|0.65||22530000000||2458|1|2016-09-07|15/06/2016|0.39||27000000000||2331|1|2016-03-03|15/12/2015|0.97||22940000000||2422|1|||||
2025-04-07 09:34:05|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|GAMU|MYR|Industrials|Construction \u0026 Engineering|Malaysia|MYL5398OO002|6053||21.21B|21210000000|3.69|31842439|43.56|-5.38|3.6-3.9|4.05|5764317492|-0.01|21.59|15.25B|15250000000|0.17|0.1|2.47|2025-06-25 00:00:00|2025-06-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.23|18|6|3.2|47|4|42|0.0112|-0.491|-0.0472|0.0788|0.0915|28.7397|6.0419|2025-06-25|15/04/2025|||||3.6900000572205|1|2025-03-26|15/01/2025|0.039||3900000000||4.0199999809265|1|2024-12-12|15/10/2024|0.0363||4140000000||4.7849998474121|1|2024-09-26|15/07/2024|0.049||4720000000|4740000000|4.039999961853|1|2024-06-25|15/04/2024|0.0418|0.08|2490000000|2930000000|3.2699999809265|1|2024-03-27|15/01/2024|0.0385|0.08|3330000000|3340000000|2.5950000286102|1|2023-12-06|15/10/2023|0.0365|0.07|2800000000|2810000000|2.210000038147|1|2023-09-27|15/07/2023|0.0475|0.09|3420000000|3400000000|2.1900000572205|1|2023-06-22|15/04/2023|0.0415|0.08|2070000000|2050000000|2.1099998950958|1|2023-03-23|15/01/2023|0.0373|0.07|1440000000|1570000000|2.039999961853|1|2022-12-16|15/10/2022|0.028|0.12|1310000000|1310000000|1.8049999475479|1|2022-09-29|15/07/2022|0.049|0.09|1950000000|1960000000|3.4700009822845|1|2022-06-29|15/04/2022|0.0392|0.08|1180000000|1190000000|3.0824429988861|1|2022-03-23|15/01/2022|0.032|0.06|1290000000|1290000000|3.0283648967743|1|2021-12-21|15/10/2021|0.0275|0.05|747100000|747100000|2.5957410335541|1|2021-09-29|15/07/2021|0.0383|0.08|886700000|902840000|2.7399489879608|1|2021-06-24|15/04/2021|0.0252|0.05|971200000|971180000|2.82106590271|1|2021-03-31|15/01/2021|0.0221|0.04|895400000|895330000|3.5499999523163|1|2020-12-11|15/10/2020|0.0198|0.04|764000000|764000000|3.8699998855591|1|2020-09-25|15/07/2020|0.0234|0.05|926500000|926550000|3.2599999904633|1
2025-04-07 09:34:11|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|HAPP|INR|Technology|Software \u0026 IT Services|India|INE419U01012|6630|Happiest Minds Technologies Ltd|87.56B|87560000000|548.4|620095|-28.88|-956|519.3-554.85|586.25|149354426|0.07|47.31|19.34B|19340000000|14.8|5.75|0.98|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|717.67|6|856|400|20|4|18|-0.014|-0.021|-0.002|0.0097|0.0637|65.2139|10.2789|2025-05-12|15/03/2025||3.21||5420000000|549.15002441406|1|2025-02-04|15/12/2024|3.3|3.48|5310000000|5410000000|714.79998779297|1|2024-11-14|15/09/2024|3.29|3.73|5220000000|5230000000|749.84997558594|1|2024-08-13|15/06/2024|3.39|3.91|4640000000|4700000000|772.65002441406|1|2024-05-06|15/03/2024|4.79|4.56|4170000000|4170000000|807.65002441406|1|2024-01-17|15/12/2023|3.96|3.96|4100000000|4100000000|934.90002441406|1|2023-10-18|15/09/2023|3.9|3.9|4070000000|4070000000|860.70001220703|1|2023-08-08|15/06/2023|4.02|4.02|3910000000|3910000000|931.25|1|2023-05-08|15/03/2023|3.98|3.98|3780000000|3780000000|871.45001220703|1|2023-01-30|15/12/2022|4.04|4.04|3670000000|3670000000|846.65002441406|1|2022-10-27|15/09/2022|4.09||3560000000|3560000000|987.45001220703|1|2022-08-31|15/06/2022|3.88||3290000000|3290000000|1031.9000244141|1|2022-05-06|15/03/2022|3.58|3.58|3010000000|3010000000|990.20001220703|1|2022-01-28|15/12/2021|3.38||2840000000|2840000000|1124.3499755859|1|2021-10-27|15/09/2021|2.45||2650000000|2650000000|1297.8499755859|1|2021-09-01|15/06/2021|2.9|2.9|2450000000|2450000000|1427.6999511719|1|2021-05-12|15/03/2021|2.5|2.5|2210000000|2210000000|841.95001220703|1|2021-03-03|15/12/2020|2.9||1930000000|1930000000|530.25|1|2020-11-04|15/09/2020|2.43||1830000000||339.29998779297|1|2020-09-02|15/06/2020|3.58||1770000000|||
2025-04-07 09:34:20|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|NTCJ|ZAR|Healthcare|Healthcare Providers \u0026 Services|South Africa|ZAE000011953|18000|Netcare|15.66B|15660000000|1250|3626514|6.84|-1577|1193-1258|1250|1248076861|0.31|11.33|25.2B|25200000000|1.1|70|5.6|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1620|6|2020|1310|19|2|18|-0.0094|-0.9844|0.1197|1.0089|0.0755|3202.8288|107.9622|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000|1500|1|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000|1565|1|2021-05-24|15/03/2021|0.26|2.00|10080000000|9153000000|1482|1|2020-11-23|15/09/2020|0.29|-40.00|18840000000|7195000000|1310|1|2020-05-13|15/03/2020|0.44|80.00|10710000000|10918000000|1483|1|2019-11-18|15/09/2019|1.76|90.00|21590000000|11631000000|1764|1|2019-05-13|15/03/2019|0.79|97.00|10520000000|10842000000|2324|1|2018-11-19|15/09/2018|0.83|80.00|20720000000|10579000000|2442|1|2018-05-14|15/03/2018|0.06|62.00|9970000000|17720000000|2931|1|2017-11-20|15/09/2017|2.74|104.00|9910000000|17771000000|2266|1|2017-05-15|15/03/2017|0.72|88.53|9210000000|17308000000|2670|1|2016-11-04|15/09/2016|0.3|100.00|18980000000|19053000000|3423|1|2016-05-18|15/03/2016|0.91|103.00|18810000000|19244000000|3192|1|2015-11-23|15/09/2015||107.00|17410000000|17021000000|3852|1|2015-05-04|15/03/2015||91.00|16300000000|17001000000|4105|1|2014-11-24|15/09/2014|||16370000000||3317|1|2014-05-19|15/03/2014|||15410000000||2527|1|
2025-04-07 09:34:29|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|3005|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003005005|560||69.85B|69850000000|113|3277236|-10.32|-127.5|113-115|113.5|618142400|0.67|15.56|35.67B|35670000000|7.26|6|5.31|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|134.25|4|160|120|35|4|33|0.0058|0.0165|0.0017|0.2207|0.022|12.8815|1.2188|2025-05-09|15/03/2025||2.03||9080000000|113|1|2025-03-04|15/12/2024|1.71|1.83|9170000000|9500000000|123.5|1|2024-11-13|15/09/2024|1.84|1.97|9140000000|9540000000|114.5|1|2024-08-13|15/06/2024|1.89|1.89|8650000000|8650000000|104.5|1|2024-05-10|15/03/2024|1.81|1.8|8710000000|8710000000|104|1|2024-02-26|15/12/2023|1.41|1.4|8970000000|8970000000|114|1|2023-11-15|15/09/2023|1.82|1.82|9040000000|9040000000|80.800003051758|1|2023-08-16|15/06/2023|1.69|1.68|8630000000|8630000000|66.400001525879|1|2023-05-10|15/03/2023|1.28|1.28|8160000000|8160000000|60.599998474121|1|2023-02-24|15/12/2022|1.49|1.77|8390000000|8390000000|48.549999237061|1|2022-11-16|15/09/2022|1.23|1.23|9040000000|9040000000|41.450000762939|1|2022-08-17|15/06/2022|0.44|0.33|7490000000|7490000000|45.5|1|2022-05-11|15/03/2022|0.865|0.87|7560000000|7560000000|46|1|2022-04-01|15/12/2021|1.21|1.21|7710000000|7710000000|49.75|1|2021-11-17|15/09/2021|1.06|1.06|7460000000|7460000000|54.200000762939|1|2021-08-18|15/06/2021|4.09|4.09|7670000000|7670000000|52.799999237061|1|2021-05-20|15/03/2021|0.86|0.86|7240000000|7240000000|50.200000762939|1|2021-03-03|15/12/2020|1.3|1.3|7750000000|7750000000|56.099998474121|1|2020-11-11|15/09/2020|1.12|1.12|7090000000|7090000000|48.25|1|2020-09-02|15/06/2020|1.51|1.51|7400000000|7400000000|48.349998474121|1
2025-04-07 09:34:35|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|2|5|0.0284|0.2778|-0.0323|0.1|-0.0038|97.77|0|2024-11-18|15/09/2024|||||3.1099998950958|1|2024-08-14|15/06/2024|||||2.9500000476837|1|2024-04-24|15/03/2024|||||3.7300000190735|1|2024-03-26|15/12/2023|||||3.1900000572205|1|2023-11-16|15/09/2023||||4219000000|4.0900001525879|1|2023-08-16|15/06/2023|||||5.3099999427795|1|2023-04-26|15/03/2023|||||4.4499998092651|1|2023-03-15|15/12/2022|||||4.5900001525879|1|2022-11-17|15/09/2022||0.05||3359000000|5.2300000190735|1|2022-08-17|15/06/2022|||||6.5799999237061|1|2022-05-24|15/03/2022|||||4.5199999809265|1|2022-03-16|15/12/2021|||||4.9200000762939|1|2021-10-26|15/09/2021|||||9.4700002670288|1|2021-08-17|15/06/2021|||||10.220000267029|1|2021-04-29|15/03/2021|||||9.3800001144409|1|2021-03-17|15/12/2020||0.05||1789000000|11.5|1|2018-04-09|15/12/2017|0.07|0.06|1900000000|2046000000|11.840000152588|1|2017-08-25|15/06/2017|0.07|0.06|1970000000|2010000000|13.119999885559|1|2017-04-07|15/12/2016|0.06|0.04|1920000000|1931000000|11.199999809265|1|2016-09-19|15/06/2016|0.06||1920000000||10.800000190735|1
2025-04-07 09:34:44|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||54|4|39|0.0082|1.2391|0.0228|4.0079|0.1254|68.321|0|2025-06-12|15/04/2025|||||205.5|1|2025-04-29|15/01/2025||2.04||2800000000|205.5|1|2024-11-14|15/10/2024|2.26|2.03|2770000000|2770000000|174.19999694824|1|2024-08-08|15/07/2024|1.31|1.31|2590000000|2580000000|127.69999694824|1|2024-05-10|15/04/2024|0.8597|0.86|2260000000|2260000000|101.69999694824|1|2024-04-05|15/01/2024||-2.34|2520000000|2520000000|73.099998474121|1|2023-11-09|15/10/2023|0.1669|0.17|2430000000|2450000000|40.340000152588|1|2023-10-11|15/07/2023|0.5698|0.62|2430000000|2420000000|38.799999237061|1|2023-06-28|15/04/2023||-1.98|2060000000|2060000000|40.709999084473|1|2023-04-17|15/01/2023|-1.37|-1.37|2440000000|2440000000|39.330001831055|1|2023-04-17|15/12/2022|||||39.330001831055|1|2022-12-01|15/10/2022|0.3357|-0.72|2420000000|2420000000|37.569999694824|1|2022-11-23|15/09/2022|||||37.700000762939|1|2022-10-25|15/07/2022|-0.86|-4.49|2380000000|2380000000|35.689998626709|1|2022-10-05|15/06/2022|||||39.060001373291|1|2022-05-30|15/03/2022|||||48.889999389648|1|2022-05-26|15/04/2022|14.31|14.31|1880000000|1880000000|46.799999237061|1|2022-04-20|15/01/2022|1.09|1.09|2050000000|2040000000|52.560001373291|1|2022-01-31|15/12/2021|||||76.339996337891|1|2021-11-24|15/09/2021|||||101.5|1
2025-04-07 09:34:54|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|FRKN|MYR|Industrials|Professional \u0026 Commercial Services|Malaysia|MYQ0128OO007|1100||4.65B|4650000000|2.97|3392580|-21.35|-4.78|2.82-3.12|3.3|1586672875|0.95|32.33|569.21M|569210000|0.09|0.06|1.79|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.566|8|5.3|4.07|34|4|31|0.0193|0.168|-0.0165|0.07|0.0284|33.9555|8.4697|2025-07-24|15/06/2025||0.0279|||2.9700000286102|1|2025-05-01|15/03/2025||0.0279|||2.9700000286102|1|2025-02-25|15/12/2024|0.024|0.0296|149500000|188480000|3.7599999904633|1|2024-10-29|15/06/2024|0.021|0.02|134900000|142600000|3.8099999427795|1|2024-10-22|15/09/2024|0.022|0.0235|144300000|151660000|3.8199999332428|1|2024-05-02|15/03/2024|0.019|0.02|140500000|147260000|3.9400000572205|1|2024-02-22|15/12/2023|0.019|0.02|131500000|130610000|3.5599999427795|1|2023-10-24|15/09/2023|0.017|0.02|133500000|133500000|3.2000000476837|1|2023-08-01|15/06/2023|0.02|0.02|121200000|127700000|3.2400000095367|1|2023-05-03|15/03/2023|0.015|0.02|114000000|114000000|3.0499999523163|1|2023-02-23|15/12/2022|0.019|0.02|135300000|135300000|3.0299999713898|1|2022-11-01|15/09/2022|0.0209|0.02|134600000|134240000|2.4500000476837|1|2022-07-28|15/06/2022|0.02|0.02|128200000|128200000|2.670000076294|1|2022-05-10|15/03/2022|0.017|0.02|119100000|119100000|2.5199999809265|1|2022-02-25|15/12/2021|0.019|0.02|121500000|121500000|2.9000000953674|1|2021-11-03|15/09/2021|0.017|0.02|116600000|116600000|3.8499999046326|1|2021-07-29|15/06/2021|0.016|0.02|108600000|108600000|3.2999999523163|1|2021-04-27|15/03/2021|0.015|0.02|103500000|103500000|3.1644449234009|1|2021-02-23|15/12/2020|0.015|0.01|101000000|101000000|3.0099310874939|1|2020-11-03|15/09/2020|0.02|0.01|94800000|94800000|2.1631948947906|1
2025-04-07 09:35:04|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|YINS|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL7293OO003|1591||5.22B|5220000000|1.81|5405971|-13.81|-2.91|1.8-2.15|2.16|2804749188|0.44|9|7.61B|7610000000|0.21|0.04|1.85|2025-06-20 00:00:00|2025-06-20|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.43|7|4.33|3.1|35|4|33|-0.0003|0.7881|0.0062|0.0634|0.303|13.7042|5.96|2025-06-20|15/04/2025|||||1.8099999427795|1|2025-03-28|15/01/2025|0.05||1400000000||2.1800000667572|1|2024-12-13|15/10/2024|0.041||1850000000||2.7200000286102|1|2024-09-30|15/07/2024|0.062||2140000000|2140000000|2.6800000667572|1|2024-06-19|15/04/2024|0.069|0.06|2210000000|2210000000|2.3399999141693|1|2024-03-22|15/01/2024|0.096|0.1|2700000000|2580000000|2.420000076294|1|2023-12-14|15/10/2023|0.125|0.13|2810000000|2810000000|2.4800000190735|1|2023-09-29|15/07/2023|0.067|0.06|3110000000|3110000000|2.5199999809265|1|2023-06-23|15/04/2023|0.071|0.07|3020000000|3020000000|2.5499999523163|1|2023-03-23|15/01/2023|0.095|0.1|1960000000|1960000000|2.3800001144409|1|2022-12-22|15/10/2022|0.048|0.04|1740000000|1740000000|2.4300000667572|1|2022-09-22|15/07/2022|0.053|0.04|1620000000|1620000000|2.2599999904633|1|2022-06-23|15/04/2022|0.049|0.05|1010000000|1010000000|2.0999999046326|1|2022-03-29|15/01/2022|0.0265|0.03|741000000|741000000|2.1078848838806|1|2021-12-17|15/10/2021|0.092|0.04|820000000|820000000|2.433846950531|1|2021-09-23|15/07/2021|0.1095|0.04|1050000000|1050000000|2.12961602211|1|2021-06-25|15/04/2021|0.098|0.04|992000000|992000000|2.1687309741974|1|2021-03-25|15/01/2021|0.084|0.03|1250000000|1250000000|2.3165009021759|1|2020-12-21|15/10/2020|0.092|0.05|2260000000|2260000000|2.4034240245819|1|2020-09-28|15/07/2020|0.092|0.04|995600000|995600000|2.4773080348969|1
2025-04-07 09:35:14|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|2441|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002441003|4211||33.33B|33330000000|58.6|1012837|-6.09|-66|58.3-59.2|57.6|568845921|0.6|13.35|15.21B|15210000000|4.39|2.5|4.27|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||35|4|29|0.0037|0.0049|0.0096|0.0342|0.0202|13.0518|2.2214|2025-05-01|15/03/2025|||||58.599998474121|1|2025-01-21|15/12/2024|||||61.400001525879|1|2024-10-31|15/09/2024|||||57.700000762939|1|2024-08-02|15/06/2024|||||62.700000762939|1|2024-05-24|15/03/2024|||||62|1|2024-01-30|15/12/2023||0.92||3790000000|59.200000762939|1|2023-10-27|15/09/2023||0.84||3530000000|58.299999237061|1|2023-07-25|15/06/2023||0.59||3020000000|60.900001525879|1|2023-05-02|15/03/2023|0.62|0.45|3020000000|2670000000|53.900001525879|1|2023-02-24|15/12/2022|0.51|0.51|3040000000|3040000000|53.099998474121|1|2022-11-04|15/09/2022|1.06|1.07|3510000000|3510000000|46.5|1|2022-07-26|15/06/2022|1.92|1.92|4690000000|4690000000|62.299999237061|1|2022-05-03|15/03/2022|2.05|2.05|4710000000|4710000000|69.099998474121|1|2022-03-25|15/12/2021|2.06|2.06|5110000000|5110000000|75.400001525879|1|2021-10-29|15/09/2021|2.4|2.4|5330000000|5330000000|80.099998474121|1|2021-07-27|15/06/2021|2|2|4810000000|4810000000|88|1|2021-05-28|15/03/2021|1.64|1.64|4220000000|4220000000|70.5|1|2021-03-19|15/12/2020|1.3|1.3|4060000000|4060000000|69.599998474121|1|2020-12-02|15/09/2020|1.26|1.26|3780000000|3780000000|55.799999237061|1|2020-07-28|15/06/2020|1.16|1.16|3590000000|3590000000|51.400001525879|1
2025-04-07 09:35:22|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|RESJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000209557|28||17.68B|17680000000|5315|497401|22.34|-6337|5105-5425|5394|334006808|1.03|5.51|3.81B|3810000000|9.6|440.25|8.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6200|2|6350|6050|16|2|14|-0.0098|0|0|4.7713|-44.6478|1925.0943|-20187.4521|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1|2022-03-16|15/12/2021|5.2||1540000000||5294|1|2021-08-24|15/06/2021|0.99||2860000000||5278|1|2021-03-18|15/12/2020|-2.19||1400000000||4278|1|2020-08-26|15/06/2020|-10.15||3010000000||3953|1|2020-02-13|15/12/2019|1.49||1520000000||5969|1|2019-08-15|15/06/2019|12.46||2900000000||5462|1|2019-02-15|15/12/2018|0.17||1430000000||5701|1|2018-08-17|15/06/2018|-9||2660000000||5442|1|2018-01-26|15/12/2017|21.53||1320000000||10655|1|2017-08-03|15/06/2017|5.56||1210000000||10956|1|2017-02-02|15/12/2016|2.35||1170000000||9747|1|2016-08-04|15/06/2016|3.51||1150000000||11224|1|2016-02-04|15/12/2015|6.76||1090000000||9618|1|2014-08-05|15/12/2013|||||5291|1||||
2025-04-07 09:35:29|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|2108|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002108008|250||14.65B|14650000000|29.75|302709|-10.39|-46.5|29.3-29.85|29.45|492416659|0.64|26.1|11.36B|11360000000|1.14|1|3.36|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|0|0|-0.0805|-0.0387|0|0|0|0|2025-05-13|15/03/2025|||||||2025-03-10|15/12/2024|||||||2024-11-08|15/09/2024|||||||2024-08-07|15/06/2024|||||||2024-05-07|15/03/2024|||||||2024-03-06|15/12/2023||0.64||2990000000|||2023-11-14|15/09/2023||0.64||3020000000|||2023-08-08|15/06/2023||0.49||3070000000|||2023-05-02|15/03/2023|0.36|0.56|2240000000|2900000000|||2023-03-01|15/12/2022|0.17|0.6|2220000000|3080000000|||2022-11-30|15/09/2022|0.33|0.67|2510000000|3250000000|||2022-08-15|15/06/2022|0.75|0.75|3440000000|3440000000|||2022-05-03|15/03/2022|1.17|1.17|3500000000|3500000000|||2022-03-02|15/12/2021|1.32|1.32|3910000000|3910000000|||2021-11-16|15/09/2021|3.00|3|5450000000|5460000000|||2021-08-16|15/06/2021|5.15|5.15|7210000000|7210000000|||2021-05-04|15/03/2021|5.45|5.45|6950000000|6950000000|||2021-03-03|15/12/2020|3.96|3.59|5600000000|5600000000|||2020-12-02|15/09/2020|1.66|1.66|3450000000|3450000000|||2020-09-02|15/06/2020|0.85|0.85|2710000000|2710000000||
2025-04-07 09:35:39|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|2845|TWD|Financials|Banking Services|Taiwan|TW0002845005|2533||57.72B|57720000000|13.5|5675179|-5.26|-17.45|13.45-13.6|13.4|4275399738|0.34|13.37|19.85B|19850000000|1.01|0.51|3.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|sell|strong_sell|neutral|neutral|||||35|4|25|0.002|0|0|0.2056|0.0211|13.745|2.6372|2024-11-07|15/09/2024|||||13.199999809265|1|2024-07-25|15/06/2024|||||15.75|1|2024-05-02|15/03/2024|||||15.35000038147|1|2024-03-22|15/12/2023|||||14.14999961853|1|2023-11-29|15/09/2023|||||12|1|2023-07-27|15/06/2023|||||11.75|1|2023-05-04|15/03/2023|0.21||5730000000||11.14999961853|1|2023-03-16|15/12/2022|0.29||5700000000||11.050000190735|1|2022-11-08|15/09/2022|0.24||4850000000||10.64999961853|1|2022-07-28|15/06/2022|0.27||4320000000||11.25|1|2022-05-16|15/03/2022|0.19||3550000000||11.35000038147|1|2022-04-01|15/12/2021|0.20||3620000000||12.199999809265|1|2021-12-01|15/09/2021|0.22||3790000000||10.5|1|2021-09-01|15/06/2021|0.19||3690000000||11|1|2021-06-02|15/03/2021|0.23||3860000000||10.60000038147|1|2021-03-03|15/12/2020|0.05||3960000000||10.60000038147|1|2020-12-02|15/09/2020|0.21||4050000000||10.699999809265|1|2020-09-02|15/06/2020|0.36||4710000000||10.550000190735|1|2020-06-03|15/03/2020|0.11||4810000000||10.559611320496|1|2020-02-26|15/12/2019|0.18||4610000000||11.484185218811|1
2025-04-07 09:35:49|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|BCH|THB|Healthcare|Healthcare Providers \u0026 Services|Thailand|TH0808010Y07|3857||35.41B|35410000000|14.2|6098959|-32.38|-21.6|14-14.5|14.5|2493747984|0.45|30.53|11.83B|11830000000|0.51|0.37|2.61|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.07|17|22|15|35|4|33|-0.0076|-0.0068|-0.0146|0.0494|0.0361|30.5061|4.0939|2025-05-15|15/03/2025|||||14.199999809265|1|2025-02-28|15/12/2024|0.09||2780000000||15.699999809265|1|2024-11-14|15/09/2024|0.18|0.185|3270000000|3300000000|16.10000038147|1|2024-08-15|15/06/2024|0.11|0.11|2860000000|2860000000|15.300000190735|1|2024-05-16|15/03/2024|0.13|0.13|2840000000|2850000000|20.10000038147|1|2024-03-01|15/12/2023|0.17|0.18|3030000000|3050000000|21.10000038147|1|2023-11-09|15/09/2023|0.18|0.18|3180000000|3180000000|20.89999961853|1|2023-08-15|15/06/2023|0.11|0.11|2850000000|2860000000|18.5|1|2023-05-31|15/03/2023|0.1|0.1|2670000000|2680000000|18.89999961853|1|2023-02-27|15/12/2022|0.11|0.1|2790000000|2800000000|21|1|2022-11-10|15/09/2022|-0.16|-0.16|3430000000|3440000000|18.799999237061|1|2022-08-15|15/06/2022|0.46|0.46|5520000000|5530000000|20.60000038147|1|2022-05-13|15/03/2022|0.81|0.82|7090000000|7090000000|19|1|2022-03-09|15/12/2021|0.99|0.99|6820000000|6820000000|20.200000762939|1|2021-11-11|15/09/2021|1.16|1.16|7960000000|7960000000|20.200000762939|1|2021-08-18|15/06/2021|0.46|0.3813|4310000000|4210000000|24.799999237061|1|2021-05-18|15/03/2021|0.13|0.13|2320000000|2320000000|18.39999961853|1|2021-03-01|15/12/2020|0.11|0.11|2310000000|2310000000|13.800000190735|1|2020-11-26|15/09/2020|0.17|0.1717|2360000000|2410000000|14.39999961853|1|2020-08-19|15/06/2020|0.11|0.1|2090000000|2130000000|15.10000038147|1
2025-04-07 09:36:00|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|WLCON|PHP|Consumer Cyclicals|Specialty Retailers|Philippines|PHY9584X1055|3671||25.58B|25580000000|6.21|6265566|-55.85|-20.15|6.1-6.98|7|4099724116|0.34|10.16|34.17B|34170000000|0.62|0.36|5.14|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.7|10|18.5|8.4|33|4|31|-0.0064|-0.0498|-0.0013|0.3651|0.0367|40.7971|2.7548|2025-04-24|15/03/2025|||||6.210000038147|1|2025-03-28|15/12/2024|0.0981|0.12|8490000000||7.0300002098083|1|2024-10-28|15/09/2024|0.1826|0.2051|8500000000|8500000000|16.219999313354|1|2024-07-31|15/06/2024|0.2203|0.22|8870000000|8870000000|17.89999961853|1|2024-05-06|15/03/2024|0.1788|0.18|8310000000|8310000000|16.700000762939|1|2024-03-22|15/12/2023|0.2089|0.21|8660000000|8660000000|18.035545349121|1|2023-10-27|15/09/2023|0.2086|0.21|8790000000|8790000000|19.462533950806|1|2023-07-27|15/06/2023|0.2087|0.21|8620000000|8620000000|23.783136367798|1|2023-04-28|15/03/2023|0.2347|0.23|8530000000|8530000000|28.985696792603|1|2023-03-01|15/12/2022|0.21|0.28|8850000000|9140000000|31.152378082275|1|2022-11-17|15/09/2022|0.2693|0.27|8780000000|8780000000|30.166543960571|1|2022-09-19|15/06/2022|0.25|0.25|8290000000|8290000000|29.131416320801|1|2022-05-18|15/03/2022|0.21||7650000000|7650000000|28.14999961853|1|2022-03-02|15/12/2021|0.17||7470000000|7470000000|29|1|2021-11-18|15/09/2021|0.15||6610000000|6610000000|29.450000762939|1|2021-07-28|15/06/2021|0.16||6750000000|6750000000|20.799999237061|1|2021-05-12|15/03/2021|0.15||6680000000|6680000000|18.299999237061|1|2021-03-03|15/12/2020|0.14||6840000000|6840000000|17.89999961853|1|2020-11-12|15/09/2020|0.13||6750000000|6750000000|15.460000038147|1|2020-09-21|15/06/2020|0.01||3450000000|3450000000|15.800000190735|1
2025-04-07 09:36:09|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|VGI|THB|Consumer Cyclicals|Media \u0026 Publishing|Thailand|TH3740010Y09|0||55.2B|55200000000|2.76|126858178|67.27|-3.68|2.68-2.96|3|20000000000|1.04|73.25|5.27B|5270000000|0.04|||2025-05-22 00:00:00|2025-05-22|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|1.97|4|2.4|1.37|35|4|33|0.0003|-0.1186|0.035|-1.4334|0.0366|119.5557|27.6585|2025-05-22|15/03/2025||||1335000000|2.7599999904633|1|2025-02-17|15/12/2024||||1287000000|2.8800001144409|1|2024-11-11|15/09/2024|0.01|0.01|1340000000|2325000000|2.539999961853|1|2024-08-13|15/06/2024|0.008|0.01|1200000000|1180000000|1.7999999523163|1|2024-05-27|15/03/2024|0.00||1280000000|1280000000|1.6000000238419|1|2024-02-13|15/12/2023|-0.29|-0.29|1330000000|1330000000|1.6799999475479|1|2023-11-10|15/09/2023|0.01|0.01|1080000000|1080000000|2.1199998855591|1|2023-08-15|15/06/2023|-0.0315|-0.03|1120000000|1120000000|2.7400000095367|1|2023-05-25|15/03/2023|-0.0245|-0.02|1250000000|1250000000|3.3199999332428|1|2023-02-14|15/12/2022|0.01|0.01|1380000000|1380000000|4.9000000953674|1|2022-11-11|15/09/2022|0.008|0.01|1230000000|1230000000|3.8399999141693|1|2022-08-04|15/06/2022|0.00||1040000000|1040000000|4.2800002098083|1|2022-05-25|15/03/2022|-0.0075|-0.01|1150000000|1150000000|4.7399997711182|1|2022-02-14|15/12/2021|-0.01|-0.01|1430000000|1430000000|5.3499999046326|1|2021-11-05|15/09/2021|0.00|-0.0053|923000000|774000000|6.6716461181641|1|2021-08-11|15/06/2021|0.0005|0.0008|596000000|596000000|5.6157021522522|1|2021-05-27|15/03/2021|0.04|0.04|637000000|637000000|5.8076910972595|1|2021-02-15|15/12/2020|0.08|0.08|727000000|774000000|6.7196431159973|1|2020-10-28|15/09/2020|0.00|0.0043|717000000|731000000|5.8556890487671|1|2020-08-11|15/06/2020|-0.01||445000000|456000000|5.8556890487671|1
2025-04-07 09:36:19|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|1707|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001707008|501|Grape King Bio Ltd|21.04B|21040000000|142|146495|-11.53|-163.5|141.5-142.5|141|148137373|0.49|14.52|11.16B|11160000000|9.78|6.9|4.86|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|179.5|2|188|171|36|4|33|0.0047|-0.0235|-0.0093|0.0767|0.036|19.6473|2.7418|2025-08-07|15/06/2025||2.66||2940000000|142|1|2025-05-07|15/03/2025||1.9||2500000000|142|1|2025-02-27|15/12/2024||3.53||3490000000|149.5|1|2024-11-12|15/09/2024|2.25|2.25|2700000000|2700000000|153|1|2024-08-08|15/06/2024|2.29|2.44|2760000000|2850000000|141.5|1|2024-05-14|15/03/2024|1.74|1.77|2350000000|2350000000|162|1|2024-02-27|15/12/2023|3.33|3.33|3200000000|3200000000|154.5|1|2023-11-07|15/09/2023|2.48|2.48|2550000000|2550000000|151|1|2023-08-30|15/06/2023|2.28|2.28|2670000000|2670000000|152.5|1|2023-05-31|15/03/2023|1.89|1.89|2220000000|2220000000|174.5|1|2023-02-24|15/12/2022|3.27|3.18|3120000000|3120000000|180.5|1|2022-11-30|15/09/2022|2.46|2.46|2490000000|2490000000|136|1|2022-08-31|15/06/2022|2.6|2.6|2720000000|2720000000|145.5|1|2022-06-01|15/03/2022|1.59|1.59|2050000000|2050000000|142|1|2022-02-25|15/12/2021|2.97|2.98|2920000000|2920000000|153.5|1|2021-12-01|15/09/2021|2.04|2.16|2400000000|2420000000|161|1|2021-09-01|15/06/2021|2.2|2.2|2500000000|2500000000|163|1|2021-06-02|15/03/2021|1.22|1.53|1970000000|1980000000|171.5|1|2021-02-26|15/12/2020|2.84|3.06|2740000000|2720000000|178.5|1|2020-12-02|15/09/2020|2.23|2.19|2170000000|2170000000|176.5|1
2025-04-07 09:36:26|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|2351|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002351004|2632||15.39B|15390000000|84.5|1768452|-17.96|-170|81-84.5|80.8|182140000|1.45|22.78|10.81B|10810000000|3.71|2.6|3.08|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.6|6|120|98|33|4|31|0.0141|0.0134|-0.0016|0.0374|0.0082|26.4168|1.6526|2025-05-07|15/03/2025||0.6925||2590000000|84.5|1|2025-03-11|15/12/2024|0.7467|0.75|2740000000|2690000000|94.099998474121|1|2024-11-01|15/09/2024|0.86|0.86|2910000000|2910000000|120.5|1|2024-08-08|15/06/2024|1.2|1.17|2790000000|2780000000|114|1|2024-05-13|15/03/2024|0.9|0.76|2390000000|2560000000|106.5|1|2024-03-08|15/12/2023|0.61|0.61|2600000000|2600000000|102|1|2023-11-07|15/09/2023|1.14|1.14|2750000000|2750000000|108|1|2023-08-09|15/06/2023|1.11|1.15|2820000000|2820000000|102|1|2023-05-05|15/03/2023|1.21|1.21|2690000000|2690000000|121|1|2023-03-29|15/12/2022|0.84|0.84|2850000000|2850000000|127|1|2022-11-04|15/09/2022|1.41|1.33|3000000000|3000000000|97.900001525879|1|2022-08-10|15/06/2022|1.54|1.54|3090000000|3090000000|111.5|1|2022-05-12|15/03/2022|1.38|1.38|2790000000|2790000000|131.5|1|2022-03-30|15/12/2021|1.13|1.13|3040000000|3040000000|148|1|2021-11-09|15/09/2021|1.3|1.3|2920000000|2920000000|158|1|2021-08-11|15/06/2021|1.23|1.23|2760000000|2760000000|142|1|2021-05-13|15/03/2021|1.02|1.02|2450000000|2450000000|77|1|2021-03-03|15/12/2020|0.7589|0.76|2330000000|2330000000|86.5|1|2020-11-10|15/09/2020|0.51|0.51|2130000000|2130000000|65.199996948242|1|2020-09-02|15/06/2020|0.38|0.38|2050000000|2050000000|47.700000762939|1
2025-04-07 09:36:36|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|6670|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0006670003|0||48.92B|48920000000|358|619542|43.78|-372|353-359.5|364|136658214|0.26|12.71|28.37B|28370000000|28.17|12.31|3.44|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|371.33|4|410|338|34|4|32|-0.0559|0.0161|0.0004|0.164|0.038|13.3472|1.3025|2025-05-09|15/03/2025||7.4||7830000000|358|1|2025-03-13|15/12/2024|9.49|8.09|8830000000|8380000000|327|1|2024-11-12|15/09/2024|6.04|6.4|7030000000|7330000000|315|1|2024-08-06|15/06/2024|5.51|5.52|6140000000|6140000000|259.5|1|2024-05-29|15/03/2024|6.96|6.96|6370000000|6370000000|290|1|2024-02-28|15/12/2023|6.42|6.42|6990000000|6990000000|225|1|2023-11-29|15/09/2023|3.55|3.55|5230000000|5230000000|205|1|2023-08-30|15/06/2023|3.95|3.95|5060000000|5060000000|194.5|1|2023-05-31|15/03/2023|5.36|5.35|7090000000|7090000000|211.5|1|2023-03-01|15/12/2022|8.43|8.44|9220000000|9260000000|248.5|1|2022-11-30|15/09/2022|10.34|10.34|8040000000|8040000000|209|1|2022-08-31|15/06/2022|10.29|10.29|8370000000|8370000000|198|1|2022-06-01|15/03/2022|7.59|7.59|8090000000|8090000000|205|1|2022-03-02|15/12/2021|4.51|4.51|6300000000|6300000000|196.5|1|2021-12-01|15/09/2021|3.34|3.34|5100000000|5090000000|202|1|2021-09-01|15/06/2021|4.35|4.35|6000000000|6000000000|181.5|1|2021-06-02|15/03/2021|5.84|5.84|5800000000|5800000000|222.5|1|2021-03-03|15/12/2020|3.72|3.72|4960000000|4960000000|200|1|2020-12-02|15/09/2020|1.01|1.01|3090000000|3090000000|173|1|2020-09-02|15/06/2020|0.61|0.61|2560000000|2560000000|175.5|1
2025-04-07 09:36:40|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0069|-0.0795|-0.0511|4.3764|0.7723|28.8855|0|2025-08-07|15/06/2025||0.05||2540000000|2.9400000572205|1|2025-05-09|15/03/2025||0.05||2540000000|2.9400000572205|1|2025-02-25|15/12/2024|0.08|0.1171|3680000000|6050000000|3.7000000476837|1|2024-11-08|15/09/2024|0.03|0.0916|2050000000|1980000000|5.8499999046326|1|2024-08-09|15/06/2024|0.09|0.09|2320000000|2350000000|5.0500001907349|1|2024-05-10|15/03/2024|0.09|0.09|3280000000|3300000000|5|1|2024-02-23|15/12/2023|0.16|0.16|8030000000|7950000000|4.6799998283386|1|2023-11-09|15/09/2023|0.04|0.04|2120000000|2050000000|5.0500001907349|1|2023-08-09|15/06/2023|0.0579|0.06|2670000000|2590000000|4.8800001144409|1|2023-05-11|15/03/2023|0.0325|0.03|2060000000|2060000000|4.539999961853|1|2023-02-23|15/12/2022|0.19|0.19|8380000000|8370000000|3.9400000572205|1|2022-11-11|15/09/2022|0.02|0.03|1980000000|1980000000|3.8399999141693|1|2022-08-10|15/06/2022|0.02|0.02|1800000000|1800000000|3.1600000858307|1|2022-05-13|15/03/2022|0.04|0.04|1580000000|1580000000|3.039999961853|1|2022-02-24|15/12/2021|0.138|0.14|6770000000|6770000000|3.4800000190735|1|2021-11-12|15/09/2021|0.0105|0.01|1110000000|1110000000|3.420000076294|1|2021-08-10|15/06/2021|0.0185|0.02|1500000000|1500000000|3.079999923706|1|2021-05-13|15/03/2021|0.009|0.01|1050000000|1030000000|3.1600000858307|1|2021-02-15|15/12/2020|0.0985|0.1|3640000000|4150000000|3.2799999713898|1|2020-11-12|15/09/2020|0.029|0.03|946000000|946000000|2.8199999332428|1
2025-04-07 09:36:50|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|MPIM|MYR|Technology|Semiconductors \u0026 Semiconductor Equipment|Malaysia|MYL3867OO008|6605||2.91B|2910000000|14.66|243168|-49.52|-41.02|14.34-16.6|17.16|199381155|1.02|15.72|2.11B|2109999999.9999998|0.93|0.35|2.04|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.54|7|37.74|18.5|35|4|33|0.0157|0.0166|0.0004|0.0052|0.0143|27.8218|2.2955|2025-05-23|15/03/2025|||||14.659999847412|1|2025-02-19|15/12/2024|0.191||530500000||21.219999313354|1|2024-11-25|15/09/2024|0.158||516600000||24.39999961853|1|2024-08-27|15/06/2024|0.294||532800000|532870000|34.5|1|2024-05-16|15/03/2024|0.161|0.16|526100000|526100000|32.520000457764|1|2024-02-21|15/12/2023|0.1575|0.16|522800000|522800000|26.260000228882|1|2023-11-15|15/09/2023|0.083|0.08|513200000|513200000|26.89999961853|1|2023-08-28|15/06/2023|0.0409|0.04|482430000|482430000|26.719999313354|1|2023-05-18|15/03/2023|-0.0874|-0.06|471900000|471900000|27.60000038147|1|2023-02-16|15/12/2022|0.093|0.11|526400000|526330000|33|1|2022-11-23|15/09/2022|0.265|0.27|564000000|564000000|26.799999237061|1|2022-08-29|15/06/2022|0.3985|0.4|612000000|612000000|34|1|2022-05-26|15/03/2022|0.396|0.4|611600000|611680000|30.020000457764|1|2022-02-25|15/12/2021|0.419|0.43|608000000|608000000|35.099998474121|1|2021-11-24|15/09/2021|0.404|0.41|584500000|584570000|47.919998168945|1|2021-08-30|15/06/2021|0.358|0.36|537300000|537250000|44.200000762939|1|2021-05-28|15/03/2021|0.367|0.37|526600000|526660000|37.799999237061|1|2021-02-25|15/12/2020|0.319|0.33|483900000|483940000|35.060001373291|1|2020-11-25|15/09/2020|0.2685|0.27|440600000|440710000|22.979999542236|1|2020-08-28|15/06/2020|0.239|0.24|405500000|405380000|15.039999961853|1
2025-04-07 09:37:03|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|6285|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0006285000|9454|Wistron NeWeb Corp|67.06B|67060000000|138.5|5508637|-12.06|-174.5|137.5-141.5|153.5|484155299|0.58|19.08|110.21B|110210000000|7.26|6|4.33|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|sell|buy|strong_sell|neutral|strong_buy|155|7|193|140|37|4|34|-0.0009|0.0095|-0.003|0.1129|0.036|17.4679|0.5776|2025-07-30|15/06/2025||2.03||28590000000|138.5|1|2025-05-07|15/03/2025||1.6||26660000000|138.5|1|2025-02-26|15/12/2024|2.14|1.52|27950000000|26870000000|144|1|2024-11-06|15/09/2024|1.09|1.09|25970000000|25970000000|119.5|1|2024-07-31|15/06/2024|2.45|2.44|30710000000|30710000000|142|1|2024-05-08|15/03/2024|1.58|1.58|25590000000|25590000000|153|1|2024-03-27|15/12/2023|2.05|2.02|29690000000|29690000000|149.5|1|2023-11-03|15/09/2023|3.28|3.08|29210000000|29210000000|132.84501647949|1|2023-08-08|15/06/2023|2.18|2.15|26630000000|26630000000|120.5|1|2023-05-10|15/03/2023|1.43|1.39|25270000000|25270000000|95.800003051758|1|2023-03-29|15/12/2022|2.62|2.58|29100000000|29090000000|91.699996948242|1|2022-11-10|15/09/2022|3.1|3.06|26530000000|26530000000|84.599998474121|1|2022-08-11|15/06/2022|1.43|1.4|20180000000|20180000000|82.199996948242|1|2022-05-12|15/03/2022|0.765|0.75|19460000000|19460000000|62.799999237061|1|2022-03-30|15/12/2021|0.84|0.83|19050000000|19050000000|70.900001525879|1|2021-11-11|15/09/2021|0.84|0.83|17330000000|17330000000|78.800003051758|1|2021-08-12|15/06/2021|0.73|0.73|15500000000|15500000000|72.199996948242|1|2021-06-02|15/03/2021|0.695|0.68|15340000000|15340000000|67.5|1|2021-03-31|15/12/2020|0.86|0.88|17100000000|17090000000|74.400001525879|1|2020-11-12|15/09/2020|1.2|1.18|17110000000|17110000000|82|1
2025-04-07 09:37:11|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|STIK|MYR|Basic Materials|Containers \u0026 Packaging|Malaysia|MYL4731OO005|3815||5.14B|5140000000|3.3|516188|-18.4|-4.68|3.22-3.41|3.4|1556268291|0.45|10.03|4.49B|4490000000|0.33|0.12|3.53|2025-06-19 00:00:00|2025-06-19|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.08|7|5.54|3.6|35|4|0|0|0.5394|0|0|0|0|0|2025-06-19|15/04/2025|||||||2025-03-12|15/01/2025|0.08||1110000000||||2024-12-18|15/10/2024|0.083||1110000000||||2024-09-24|15/07/2024|0.088||1170000000|1170000000|||2024-06-26|15/04/2024|0.0835|0.08|1110000000|1110000000|||2024-03-26|15/01/2024|0.0885|0.09|1090000000|1090000000|||2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000|||2023-09-20|15/07/2023|0.074|0.08|1070000000|1070000000|||2023-06-20|15/04/2023|0.071|0.07|997100000|997080000|||2023-03-15|15/01/2023|0.069|0.07|978400000|978270000|||2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000|||2022-09-29|15/07/2022|0.081|0.08|1110000000|1110000000|||2022-06-22|15/04/2022|0.057|0.06|993800000|993800000|||2022-03-16|15/01/2022|0.06|0.06|952000000|952000000|||2021-12-08|15/10/2021|0.0715|0.07|928200000|928150000|||2021-09-29|15/07/2021|0.09|0.09|970400000|970270000|||2021-06-23|15/04/2021|0.071|0.07|976800000|976870000|||2021-03-23|15/01/2021|0.066|0.07|906500000|906500000|||2020-12-17|15/10/2020|0.0597|0.06|802300000|802250000|||2020-09-23|15/07/2020|0.288|0.09|954600000|954600000||
2025-04-07 09:37:21|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|MORr|EUR|Energy|Oil \u0026 Gas|Greece|GRS426003000|3243|Motor Oil Hellas Corinth Refineries SA|2.05B|2049999999.9999998|19.02|152114|-26.14|-28.56|18.27-19.14|20|107871563|0.74|7.28|12.19B|12190000000|2.62|1.74|8.71|2025-06-04 00:00:00|2025-06-04|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25.92|9|29.8|20.9|47|4|45|-0.0036|0.0937|-0.0097|0.1867|0.0182|3.6987|0.1844|2025-06-04|15/03/2025||0.5605|||18.709999084473|1|2025-04-02|15/12/2024|0.92|0.79|2820000000|2920000000|22.319999694824|1|2024-11-20|15/09/2024|-1.28|-0.1953|3130000000|3160000000|19.200000762939|1|2024-08-27|15/06/2024|1.56|1.57|3260000000|3260000000|21.659999847412|1|2024-05-29|15/03/2024|1.76|1.76|2980000000|2980000000|28.079999923706|1|2024-04-01|15/12/2023|1.64|1.63|3350000000|3350000000|27.620000839233|1|2023-11-21|15/09/2023|4.06|4.06|4040000000|4040000000|22.440000534058|1|2023-08-28|15/06/2023|0.48|0.48|2620000000|2620000000|22.459999084473|1|2023-05-31|15/03/2023|2.53|2.52|3310000000|3310000000|23.579999923706|1|2023-04-11|15/12/2022|0.6979|0.7|3960000000|3980000000|24.340000152588|1|2022-11-23|15/09/2022|3.7|3.69|4770000000|4770000000|18|1|2022-08-30|15/06/2022|3.66|3.67|4640000000|4640000000|18.89999961853|1|2022-06-07|15/03/2022|0.75|0.75|3260000000|3260000000|18.110000610352|1|2022-04-13|15/12/2021|0.405|0.41|2780000000|2780000000|15.35000038147|1|2021-11-23|15/09/2021|0.6048|0.59|2990000000|2990000000|14.14999961853|1|2021-08-31|15/06/2021|0.2889|0.28|2270000000|2170000000|14.310000419617|1|2021-06-15|15/03/2021|0.25|0.21|1890000000|2140000000|14.800000190735|1|2021-04-19|15/12/2020|-0.14|-0.16|1650000000|1650000000|13.590000152588|1|2020-11-17|15/09/2020|0.39|0.39|1640000000|1640000000|10.710000038147|1|2020-08-24|15/06/2020|0.1354|0.19|1180000000|1180000000|11.39999961853|1
2025-04-07 09:37:32|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|LACOMERUBC|MXN|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Mexico|MX01LA050010|16721||38.52B|38520000000|35.47|992792|-9.33|-42.61|35.11-36.39|35.95|1086000000|0.65|15.72|43.28B|43280000000|2.17|0.28|0.78|2025-04-30 00:00:00|2025-04-30|strong_buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|45.14|7|55|38|36|4|33|0.0018|0.1908|0.0046|0.135|0.0345|25.3555|1.1876|2025-07-23|15/06/2025||0.6502||12180000000|35.470001220703|1|2025-04-30|15/03/2025||0.7938||11310000000|35.470001220703|1|2025-02-26|15/12/2024|0.38|0.57|11420000000|11390000000|35.290000915527|1|2024-10-29|15/09/2024|0.539|0.54|10620000000|10860000000|36.599998474121|1|2024-07-24|15/06/2024|0.5604|0.56|10990000000|10930000000|35.369998931885|1|2024-04-24|15/03/2024|0.6954|0.66|10240000000|10240000000|36.419998168945|1|2024-02-21|15/12/2023|0.37|0.37|10400000000|10400000000|42.470001220703|1|2023-10-25|15/09/2023|0.49|0.49|9610000000|9610000000|35.389999389648|1|2023-07-26|15/06/2023|0.51|0.51|9740000000|9740000000|40.869998931885|1|2023-04-26|15/03/2023|0.5695|0.54|8720000000|8980000000|39.740001678467|1|2023-02-22|15/12/2022|0.516|0.49|8960000000|8960000000|38.759998321533|1|2022-10-26|15/09/2022|0.398|0.4|8360000000|8360000000|37.049999237061|1|2022-07-27|15/06/2022|0.4485|0.45|8500000000|8460000000|35.860000610352|1|2022-04-27|15/03/2022|0.442|0.44|7610000000|7610000000|35.349998474121|1|2022-02-23|15/12/2021|0.4|0.34|7760000000|7760000000|36.090000152588|1|2021-10-27|15/09/2021|0.36|0.35|7340000000|7230000000|35.009998321533|1|2021-07-21|15/06/2021|0.3202|0.32|7200000000|7200000000|40.689998626709|1|2021-04-28|15/03/2021|0.34|0.34|6610000000|6610000000|38.430000305176|1|2021-02-24|15/12/2020|0.26|0.28|6890000000|6890000000|42.509998321533|1|2020-10-21|15/09/2020|0.32|0.32|6880000000|6880000000|38.270000457764|1
2025-04-07 09:37:45|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|2023|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002023009|1510||30.15B|30150000000|15.45|3314962|0.98|-17.5|15.2-15.45|15.1|1951697214|0.78|-19.07|73.98B|73980000000|-0.81|0.2|1.27|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|||||35|4|26|0.0075|0.0949|-0.0655|-0.1643|0.016|22.7804|0.365|2025-04-30|15/03/2025|||||15.449999809265|1|2025-03-19|15/12/2024|||||16.549999237061|1|2024-11-27|15/09/2024|||||15.35000038147|1|2024-08-07|15/06/2024|||||14.35000038147|1|2024-05-06|15/03/2024|||||15.449999809265|1|2024-03-14|15/12/2023|||||15.14999961853|1|2023-11-01|15/09/2023|||||15.449999809265|1|2023-07-31|15/06/2023|||||15.14999961853|1|2023-05-03|15/03/2023|0.01||17570000000||15.35000038147|1|2023-03-15|15/12/2022|-0.3|-0.29|17180000000|29560000000|16.200000762939|1|2022-11-02|15/09/2022|-0.19|0.77|20380000000|28160000000|14.35000038147|1|2022-08-01|15/06/2022|0.22|0.59|22970000000|27880000000|15.523810386658|1|2022-05-13|15/03/2022|0.6|0.39|23150000000|25670000000|17.952381134033|1|2022-03-31|15/12/2021|0.59|0.66|23860000000|26450000000|23.380954742432|1|2021-12-01|15/09/2021|0.96|0.79|24370000000|25940000000|22.714286804199|1|2021-09-01|15/06/2021|0.62|0.58|23130000000|23130000000|31.142858505249|1|2021-06-02|15/03/2021|0.5416|0.54|18690000000|18690000000|22.714286804199|1|2021-04-01|15/12/2020|0.23|0.17|16290000000|18380000000|12.714285850525|1|2020-12-02|15/09/2020|0.61|0.05|13770000000|16610000000|11.42857170105|1|2020-09-02|15/06/2020|-0.16|0.15|12710000000|18330000000|9.3428583145142|1
2025-04-07 09:37:52|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|1227|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001227007|3662||32.16B|32159999999.999996|35.4|495229|-7.45|-43.85|34.65-35.4|34.3|908420000|0.29|18.53|28.97B|28970000000|1.91|1.25|3.53|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|0.0078|-0.0011|0.0241|0.163|0.0132|25.66|1.798|2025-05-08|15/03/2025|||||35.400001525879|1|2025-03-11|15/12/2024|||||36.599998474121|1|2024-11-04|15/09/2024|||||37.799999237061|1|2024-08-08|15/06/2024|||||38.650001525879|1|2024-05-09|15/03/2024|||||38.900001525879|1|2024-03-29|15/12/2023|||||37.799999237061|1|2023-11-10|15/09/2023|||||38.099998474121|1|2023-08-10|15/06/2023|||||39.5|1|2023-05-10|15/03/2023|0.29||5880000000||40.549999237061|1|2023-03-31|15/12/2022|0.26||8520000000||40.549999237061|1|2022-11-30|15/09/2022|0.54||7680000000||40.400001525879|1|2022-08-12|15/06/2022|0.18||5990000000||40.799999237061|1|2022-05-11|15/03/2022|0.36||6730000000||47.950000762939|1|2022-03-23|15/12/2021|0.53||9960000000||49.049999237061|1|2021-11-18|15/09/2021|0.65||8670000000||52|1|2021-09-01|15/06/2021|0.9||7410000000||52.200000762939|1|2021-06-02|15/03/2021|0.62||8270000000||54.400001525879|1|2021-03-03|15/12/2020|0.74|0.84|10240000000|7790000000|55.799999237061|1|2020-12-02|15/09/2020|1.05|1.29|9600000000|8730000000|62|1|2020-09-02|15/06/2020|1.07|0.67|7950000000|6560000000|63.299999237061|1
2025-04-07 09:38:03|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|BOPr|EUR|Financials|Banking Services|Greece|GRS014003032|7761|Piraeus Bank SA|5.32B|5320000000|4.26|6857429|24.06|-5.54|4.04-4.37|4.62|1246000000|1.56|4.99|2.65B|2650000000|0.86|0.36|7.86|2025-05-06 00:00:00|2025-05-06|sell|sell|sell|strong_sell|buy|strong_buy|strong_sell|neutral|neutral|6.09|15|7.32|4.13|48|4|45|0.0233|1.9812|0.0766|-3.2589|0.0485|-7.8424|13.7302|2025-07-31|15/06/2025||0.21||630700000|4.1799998283386|1|2025-05-06|15/03/2025||0.22||660340000|4.1799998283386|1|2025-02-24|15/12/2024|0.2445|0.2055|730000000|681170000|4.808000087738|1|2024-10-31|15/09/2024|0.24|0.2354|708700000|702930000|3.4500000476837|1|2024-07-30|15/06/2024|0.26|0.22|726000000|720550000|3.7780001163483|1|2024-04-29|15/03/2024|0.21|0.21|592000000|615630000|3.9800000190735|1|2024-02-13|15/12/2023|0.25|0.25|722000000|716140000|3.7939999103546|1|2023-11-02|15/09/2023|0.21|0.21|653000000|653060000|2.7920000553131|1|2023-07-31|15/06/2023|0.18|0.18|661980000|653740000|3.460000038147|1|2023-05-05|15/03/2023|0.15|0.15|576890000|574950000|2.308000087738|1|2023-02-24|15/12/2022|0.15|0.15|576000000|570510000|2.3369998931885|1|2022-11-10|15/09/2022|0.07|0.07|516000000|496710000|1.2990000247955|1|2022-08-03|15/06/2022|0.08|0.07|513000000|501320000|0.92727702856064|1|2022-05-12|15/03/2022|0.195|0.21|982890000|786300000|1.232095003128|1|2022-03-15|15/12/2021|0.12|0.12|629000000|634670000|1.2626750469208|1|2021-11-19|15/09/2021|0.07|0.06|432000000|433790000|1.4540489912033|1|2021-08-04|15/06/2021|-0.4872|-0.48|606000000|605880000|1.3762880563736|1|2021-05-25|15/03/2021|1.54|-0.91|859000000|858220000|1.5379999876022|1|2021-03-16|15/12/2020|-19.29|-18.79|475000000|475100000|12.292499542236|1|2020-11-23|15/09/2020|0.1531|2.46|492000000|482630000|17.159999847412|1
2025-04-07 09:38:13|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|2903|TWD|Consumer Cyclicals|Diversified Retail|Taiwan|TW0002903002|1351||34.80B|34800000000|24.7|4781937|-17.67|-35.95|24.3-24.7|24.25|1408733589|0.14|14.97|35.01B|35010000000|1.65|1.6|6.48|2025-05-20 00:00:00|2025-05-20|sell|buy|buy|sell|strong_buy|strong_sell|sell|strong_buy|neutral|||||44|4|35|0.0011|0.0996|-0.0193|-0.6033|0.0242|14.0489|0.7431|2025-05-20|15/03/2025|||||24.700000762939|1|2025-03-04|15/12/2024|||||24.299999237061|1|2024-11-14|15/09/2024|||||25.700000762939|1|2024-08-12|15/06/2024|||||28.549999237061|1|2024-05-15|15/03/2024|||||34.200000762939|1|2024-03-14|15/12/2023|||||25.299999237061|1|2023-11-14|15/09/2023|||||24.10000038147|1|2023-08-14|15/06/2023|||||22.25|1|2023-05-10|15/03/2023|0.56||9290000000||22.799999237061|1|2023-03-15|15/12/2022|0.44||11430000000||22.60000038147|1|2022-11-14|15/09/2022|0.56||8230000000||19.049999237061|1|2022-09-02|15/06/2022|-0.02||7140000000||20.049999237061|1|2022-06-01|15/03/2022|0.38||9060000000||20.60000038147|1|2022-03-02|15/12/2021|0.22||11850000000||21.5|1|2021-12-01|15/09/2021|0.23||7040000000||21.049999237061|1|2021-09-03|15/06/2021|-0.09||7080000000||21.799999237061|1|2021-06-02|15/03/2021|0.5|0.21|9340000000|9010000000|22.450000762939|1|2021-03-03|15/12/2020|0.51|0.71|12200000000|11430000000|22.700000762939|1|2020-12-02|15/09/2020|0.58|0.16|8510000000|8120000000|24.35000038147|1|2020-09-04|15/06/2020|0.14|0.14|7950000000|7950000000|25.549999237061|1
2025-04-07 09:38:22|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|KEIN|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE878B01027|1849|KEI Industries Ltd|239.31B|239310000000|2508.95|825253|-25.99|-5039.7|2424-2577.7|2645.1|95552595|0.85|35.36|91.27B|91270000000|70.37|7.5|0.28|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4365.42|20|5466|3050|41|4|38|0.0092|0.114|0.0332|0.1031|0.0534|25.1016|1.6197|2025-08-06|15/06/2025||17.69||23930000000|2508.8000488281|1|2025-05-22|15/03/2025||21.11||26990000000|2508.8000488281|1|2025-01-21|15/12/2024|17.58|19.23|24670000000|24220000000|4148.3500976562|1|2024-10-15|15/09/2024|17.2|17.31|22800000000|22790000000|4579.3500976562|1|2024-07-29|15/06/2024|16.66|16.64|20610000000|20600000000|4356.75|1|2024-05-02|15/03/2024|18.7|18.71|23190000000|23190000000|3995.6000976562|1|2024-01-23|15/12/2023|16.7|16.74|20620000000|20620000000|3038|1|2023-10-31|15/09/2023|15.54|15.56|19470000000|19470000000|2472.25|1|2023-07-31|15/06/2023|13.5|13.53|17830000000|17830000000|2437.6000976562|1|2023-05-02|15/03/2023|15.3|15.29|19550000000|19550000000|1895.0500488281|1|2023-01-23|15/12/2022|14.3|14.28|17840000000|17840000000|1517.1500244141|1|2022-10-20|15/09/2022|11.9|11.91|16080000000|16080000000|1526.5|1|2022-07-26|15/06/2022|11.5|11.57|15650000000|15650000000|1198.6999511719|1|2022-05-09|15/03/2022|12.9|13.11|17920000000|17920000000|1164|1|2022-01-27|15/12/2021|11.2|11.11|15640000000|15380000000|1108.4000244141|1|2021-10-27|15/09/2021|10.2|10.24|13530000000|13530000000|965.34997558594|1|2021-07-31|15/06/2021|7.5|7.37|10180000000|10260000000|708.79998779297|1|2021-05-29|15/03/2021|9.9|9.92|12460000000|12460000000|623.09997558594|1|2021-01-28|15/12/2020|8.88|8.92|11530000000|11530000000|493.5|1|2020-11-02|15/09/2020|7.6|7.88|10370000000|10370000000|341.35000610352|1
2025-04-07 09:38:31|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|8044|TWD|Technology|Software \u0026 IT Services|Taiwan|TW0008044009|1314|PChome Online|8.14B|8140000000.000001|40.1|779345|23.38|-61.8|39.35-40.2|41.9|202868065|0.5|-9.83|37.56B|37560000000|-4.08|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|47|1|47|47|35|4|33|-0.005|-0.0315|-0.0037|0.5099|0.0264|-42.6918|0.5873|2025-04-30|15/03/2025||-0.17||9220000000|40.099998474121|1|2025-03-12|15/12/2024|-1.58|-1.71|11010000000|11410000000|46.950000762939|1|2024-11-08|15/09/2024|-1.13|-0.78|8680000000|8910000000|59.299999237061|1|2024-08-09|15/06/2024|-0.73|-0.92|8450000000|9170000000|29.200000762939|1|2024-05-02|15/03/2024|-1.21|-1.21|9940000000|9940000000|31.450000762939|1|2024-02-21|15/12/2023|-2.26|-2.26|12190000000|12190000000|41.650001525879|1|2023-11-10|15/09/2023|-0.86|-0.86|9710000000|9710000000|46.700000762939|1|2023-08-11|15/06/2023|-0.67|-0.65|9020000000|9020000000|42.200000762939|1|2023-05-04|15/03/2023|-0.8476|-0.85|10160000000|10160000000|55.200000762939|1|2023-02-23|15/12/2022|0.06|0.06|13200000000|13240000000|67.199996948242|1|2022-11-11|15/09/2022|-0.21|-0.21|10010000000|10010000000|50.400001525879|1|2022-08-12|15/06/2022|-0.01|-0.01|11180000000|11180000000|58.299999237061|1|2022-05-05|15/03/2022|-0.235|-0.23|11710000000|11710000000|72.699996948242|1|2022-02-24|15/12/2021|-1.41|-1.38|13950000000|13950000000|117|1|2021-11-12|15/09/2021|0.58|0.57|11410000000|11410000000|140.5|1|2021-08-13|15/06/2021|0.54|0.53|11730000000|11730000000|119|1|2021-06-02|15/03/2021|1.16|1.15|11490000000|11490000000|96.5|1|2021-03-03|15/12/2020|0.25|0.25|12580000000|12580000000|81.699996948242|1|2020-11-13|15/09/2020|0.58|0.57|10310000000|10370000000|93.199996948242|1|2020-08-14|15/06/2020|0.45|0.43|10290000000|10290000000|114.5|1
2025-04-07 09:38:41|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|CHOL|INR|Financials|Banking Services|India|INE149A01033|2|Cholamandalam Financial Holdings Ltd|293.54B|293540000000|1557.65|236555|48.64|-2154.95|1357.35-1621.95|1694.25|187777462|0.98|14.2|175.82B|175820000000|110.41|0.55|0.03|2025-05-09 00:00:00|2025-05-09|strong_sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|1880|7|2250|1500|36|2|28|0.0046|0.3439|0.1382|0.5817|0.1727|20.3846|2.4558|2025-05-09|15/03/2025|||||1558.5999755859|1|2025-02-10|15/12/2024|||||1475.3499755859|1|2024-11-08|15/09/2024|||||1694.8499755859|1|2024-08-09|15/06/2024|||3160000000||1477.8499755859|1|2024-05-10|15/03/2024|||||1086.1999511719|1|2024-02-05|15/12/2023|||||1143.0999755859|1|2023-11-09|15/09/2023|8.9|8.9|||1115.75|1|2023-08-10|15/06/2023|8.8|8.8|||928.04998779297|1|2023-05-12|15/03/2023|21.72||51860000000||765.25|1|2023-02-09|15/12/2022|7.1|7.1|47250000000||644.95001220703|1|2022-11-08|15/09/2022|6.9|6.9|42980000000||607.90002441406|1|2022-08-10|15/06/2022|14.25||39370000000||666.09997558594|1|2022-05-11|15/03/2022|16.23||37430000000||605.84997558594|1|2022-02-11|15/12/2021|13.26||37260000000||679.95001220703|1|2021-11-02|15/09/2021|16.14||35830000000||687.29998779297|1|2021-08-04|15/06/2021|1.70||35910000000||661.34997558594|1|2021-05-14|15/03/2021|1.70||35230000000||560.75|1|2021-02-05|15/12/2020|-0.18||36450000000||558.95001220703|1|2020-11-03|15/09/2020|12.73||34990000000||401.75|1|2020-08-12|15/06/2020|1.35||32340000000||337.54998779297|1
2025-04-07 09:38:48|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|MTHJ|ZAR|Consumer Cyclicals|Specialty Retailers|South Africa|ZAE000261913|20000||13.23B|13230000000|7481|474845|-11.02|-12861|7111-7499|7564|177000000|1.02|5.12|112.77B|112770000000|14.59|525|6.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12721|5|17003|9500|11|2|10|0.0552|-0.4911|0.2414|0.0478|0.0402|743.089|18.399|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1|2022-02-22|15/12/2021|7.47||44820000000||10959|1|2021-08-31|15/06/2021|6.13||42860000000||8990|1|2021-02-23|15/12/2020|4.96|500.00|44340000000|39466000000|7110|1|2020-09-16|15/06/2020|5.04||31460000000|18292000000|3270|1|2020-02-24|15/12/2019|5.04|5|41950000000|40743000000|8040|1|2019-08-28|15/06/2019|5.06||40330000000|36911000000|6801|1|2019-02-26|15/12/2017|4.68||39360000000||8195|1|2019-02-26|15/12/2018|4.25||39380000000||8195|1|2018-11-27|15/06/2018|6.93||38300000000||9105|1|||||||||
2025-04-07 09:38:57|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|TNSL|INR|Technology|Software \u0026 IT Services|India|INE483C01032|993|Tanla Platforms Ltd|57.69B|57690000000|435.1|1491710|-51|-1086.45|412-436.65|454.3|134617359|1.7|11.06|40.09B|40090000000|38.71|12|2.64|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|761|3|950|609|35|4|33|-0.0175|-0.0117|-0.003|-4.2772|0.0687|30.5961|2.303|2025-04-24|15/03/2025|||||435.64999389648|1|2025-01-21|15/12/2024|8.8|9.8|10000000000|10510000000|660.25|1|2024-10-17|15/09/2024|9.85|9.9|10010000000|10100000000|880.25|1|2024-07-18|15/06/2024|10.4|10.4|10020000000|9960000000|1003.049987793|1|2024-04-25|15/03/2024|9.6|9.6|10060000000|10060000000|985|1|2024-01-23|15/12/2023|10.3|10.3|10030000000|10030000000|1180|1|2023-10-19|15/09/2023|10.5|10.5|10090000000|10090000000|1023.700012207|1|2023-07-20|15/06/2023|10.1|10|9110000000|9110000000|1115.1999511719|1|2023-04-26|15/03/2023|8.9|8.9|8340000000|8330000000|633.29998779297|1|2023-01-20|15/12/2022|8.6|8.6|8700000000|8700000000|703.54998779297|1|2022-10-20|15/09/2022|8.12|8.12|8510000000|8510000000|793.04998779297|1|2022-07-25|15/06/2022|7.4|7.8|8000000000|8000000000|943.59997558594|1|2022-04-29|15/03/2022|10.4|10.4|8530000000|8530000000|1488.5999755859|1|2022-01-21|15/12/2021|11.66|11.7|8850000000|8850000000|1906.4499511719|1|2021-10-21|15/09/2021|10.04||8420000000|8420000000|997.40002441406|1|2021-07-22|15/06/2021|7.68||6260000000|6260000000|964.84997558594|1|2021-05-19|15/03/2021|7.54||6490000000|6490000000|880.34997558594|1|2021-02-06|15/12/2020|6.87||6540000000|6540000000|704.34997558594|1|2020-10-31|15/09/2020|5.85||5830000000||325.04998779297|1|2020-08-12|15/06/2020|5.39||4560000000||166.55000305176|1
2025-04-07 09:39:11|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|8086|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008086000|902||16.80B|16800000000|85.5|354018|-44.12|-153|84.6-87|92.3|196516123|1.27|32.26|4.46B|4460000000|2.65|1|1.17|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|104.86|8|124|86|36|4|33|0.0165|-0.0446|-0.0214|1.7919|0.0528|127.4991|6.8936|2025-08-07|15/06/2025||0.3717||958770000|85.5|1|2025-05-08|15/03/2025||0.1||808100000|85.5|1|2025-02-20|15/12/2024|0.08|0.15|759980000|772090000|102|1|2024-11-27|15/09/2024|0.42|0.58|1100000000|1120000000|99.800003051758|1|2024-08-28|15/06/2024|1.06|1.06|1310000000|1310000000|102.5|1|2024-05-29|15/03/2024|1.09|1.09|1290000000|1290000000|132|1|2024-02-28|15/12/2023|0.78|0.78|1070000000|1070000000|137.5|1|2023-11-29|15/09/2023|0.63|0.44|784000000|784000000|127.5|1|2023-08-30|15/06/2023|0.01|0.01|527000000|527000000|91.699996948242|1|2023-05-31|15/03/2023|-1|-0.99|342000000|342000000|81|1|2023-03-01|15/12/2022|-0.37|-0.37|374000000|374000000|76.699996948242|1|2022-11-30|15/09/2022|0.0699|0.07|591000000|591000000|76.400001525879|1|2022-08-31|15/06/2022|0.13|0.13|588000000|588000000|76.199996948242|1|2022-06-01|15/03/2022|0.24|0.24|611000000|611000000|94.400001525879|1|2022-03-02|15/12/2021|1.09|1.09|1220000000|1220000000|106.5|1|2021-12-01|15/09/2021|1.3|1.3|1280000000|1280000000|147|1|2021-09-01|15/06/2021|1.01|1.01|1150000000|1150000000|168.5|1|2021-06-02|15/03/2021|0.89|0.89|1070000000|1070000000|143|1|2021-03-03|15/12/2020|0.72|0.79|1010000000|1010000000|161|1|2020-12-02|15/09/2020|0.885|0.89|879000000|879000000|123.5|1
2025-04-07 09:39:22|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|3545|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003545000|0||15.17B|15170000000|69.6|898115|-23.6|-97.8|68.3-69.7|66.5|217932000|1|25.68|14.54B|14540000000|2.71|1|1.43|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|94|2|94|94|35|4|33|-0.0113|0.0847|-0.0047|-2.2162|0.027|8.7564|1.0915|2025-05-09|15/03/2025||0.3||3630000000|69.599998474121|1|2025-02-21|15/12/2024|0.86|0.75|4190000000|3970000000|77.599998474121|1|2024-11-13|15/09/2024|0.78|0.91|3810000000|3560000000|87.199996948242|1|2024-08-09|15/06/2024|0.51|0.58|2980000000|3210000000|77.599998474121|1|2024-05-10|15/03/2024|0.54|0.54|3560000000|3560000000|83|1|2024-02-23|15/12/2023|0.365|0.37|3630000000|3630000000|105.5|1|2023-11-29|15/09/2023|0.57|0.57|3600000000|3600000000|132.5|1|2023-07-28|15/06/2023|0.495|0.5|3110000000|3110000000|72.5|1|2023-05-05|15/03/2023|0.25|0.25|3230000000|3230000000|78|1|2023-03-29|15/12/2022|0.17|0.16|3360000000|3360000000|78.800003051758|1|2022-10-28|15/09/2022|-13.57|-13.57|2370000000|2370000000|72.900001525879|1|2022-07-29|15/06/2022|0.41|0.41|3330000000|3330000000|76.599998474121|1|2022-05-12|15/03/2022|3.37|3.34|3890000000|3890000000|114.5|1|2022-02-24|15/12/2021|6.16|6.28|5600000000|5600000000|154.5|1|2021-12-01|15/09/2021|8.75|8.49|6270000000|6270000000|166|1|2021-09-01|15/06/2021|9.73|9.73|5770000000|5770000000|191.5|1|2021-05-14|15/03/2021|3.97|3.97|4350000000|4350000000|171|1|2021-02-12|15/12/2020|2.68|2.7|4310000000|4310000000|88.300003051758|1|2020-12-02|15/09/2020|1.31|1.3|3820000000|3820000000|65.699996948242|1|2020-09-02|15/06/2020|0.4682|0.49|2770000000|2770000000|42.331001281738|1
2025-04-07 09:39:30|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|BRAV3|BRL|Energy|Oil \u0026 Gas|Brazil|BRBRAVACNOR3|531|Brava Energia SA|8.51B|8510000000|18.34|9446227|-46.06|-36.27|17.85-19.09|21.06|464166646|0.23|-8.49|8.73B|8730000000|-2.72|0.39|2.1|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|35.16|11|48|25|24|4|21|-0.108|1.443|-0.0165|-19.3421|0.6456|83.2038|51.9514|2025-08-06|15/06/2025||1.31||3480000000|18.340000152588|1|2025-05-12|15/03/2025||1.77||3170000000|18.340000152588|1|2025-03-20|15/12/2024|-2.24|-0.1171|1950000000|2240000000|18.299999237061|1|2024-11-13|15/09/2024|1.56|0.3327|2190000000|2470000000|15.75|1|2024-07-30|15/06/2024|-1.48|-1.43|2580000000|2690000000|26.39999961853|1|2024-05-08|15/03/2024|-0.96|-0.96|2010000000|2040000000|33.459999084473|1|2024-03-06|15/12/2023|1.7|1.68|1850000000|1860000000|27.922101974487|1|2023-11-08|15/09/2023|-0.38|-0.38|2360000000|2360000000|32.686157226562|1|2023-08-08|15/06/2023|0.39|0.4|836800000|831630000|35.898433685303|1|2023-05-03|15/03/2023|0.0707|0.07|573700000|573830000|29.562835693359|1|2023-03-08|15/12/2022|-0.1996|-0.2|445000000|445050000|31.467132568359|1|2022-11-08|15/09/2022|2.23|2.19|502190000|502190000|47.443950653076|1|2022-08-10|15/06/2022|0.2608|0.23|399810000|399810000|33.529914855957|1|2022-05-03|15/03/2022|-1.55|-1.52|375000000|375120000|42.685932159424|1|2022-02-22|15/12/2021|0.0038||250010000|250010000|36.04027557373|1|2021-11-10|15/09/2021|-0.04|-0.07|192200000|192060000|34.716983795166|1|2021-08-04|15/06/2021|-0.4|-0.39|152800000|152800000|39.873935699463|1|2021-06-02|15/03/2021|-0.36|-0.35|132900000|132900000|40.078266143799|1|2021-03-03|15/12/2020|-1.67||85200000|85200000|40.467472076416|1|2020-12-02|15/09/2020|-0.12||81850000|81850000|23.35223197937|1
2025-04-07 09:39:35|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||5|2|4|0.004|0|0|0|0.0124|56.125|0|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1|2017-04-13|15/12/2015|0.01||558300000||1.2200000286102|1|2017-02-03|15/12/2016|0.01||508700000||1.1499999761581|1|2016-09-14|15/06/2016|0.01||565700000||1.2599999904633|1|||||||||||||||
2025-04-07 09:39:44|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|206650|KRW|Healthcare|Pharmaceuticals|South Korea|KR7206650004|0||407.72B|407720000000|10510|206853|-11.63|-18800|10510-10850|11160|36534307|1.22|-29.84|69.37B|69370000000|-380.79|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15000|1|15000|15000|33|4|29|0.0084|0|-0.0012|-8.1146|0.3527|0.6596|15.9876|2025-05-09|15/03/2025|||||10510|1|2025-02-26|15/12/2024||||46500000000|11940|1|2024-11-12|15/09/2024|||32100000000|32100000000|16060|1|2024-08-13|15/06/2024|||7900000000|17600000000|11560|1|2024-05-10|15/03/2024|||15200000000|15200000000|13150|1|2024-04-01|15/12/2023|||26800000000|26900000000|12120|1|2023-11-16|15/09/2023|||11400000000|11400000000|9530|1|2023-08-16|15/06/2023|||||7680|1|2023-05-12|15/03/2023|-2.91||14390000000||7330|1|2023-03-01|15/12/2022|-35.38||17420000000||8200|1|2022-11-11|15/09/2022|-4.15||12760000000||10550|1|2022-08-12|15/06/2022|27.75||14560000000||17100|1|2022-05-04|15/03/2022|-18.44||10720000000||17550|1|2022-04-04|15/12/2021|-14.37||12430000000||23750|1|2021-11-18|15/09/2021|57.26||10820000000||35050|1|2021-08-13|15/06/2021|-757||8840000000||43400|1|2021-05-14|15/03/2021|-85.73||7300000000||55300|1|2021-03-03|15/12/2020|211.4||13030000000|8100000000|19850|1|2020-11-12|15/09/2020|-2123.97||3600000000|3600000000|15850|1|2020-08-12|15/06/2020|259.00||5900000000|5900000000|22257.5|1
2025-04-07 09:39:54|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|3006|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003006003|0|Elite Semiconductor Memory Technology Inc|16.36B|16360000000|59.9|2376643|-30.43|-107.5|56.8-59.9|55.9|273172238|1.26|33.28|13.49B|13490000000|1.8|0.6|1|2025-04-25 00:00:00|2025-04-25|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|-0.0023|-0.1913|0.0276|0.2222|0.0191|12.7353|1.2669|2025-04-25|15/03/2025||1.48||3900000000|59.900001525879|1|2025-02-26|15/12/2024||1.93||4240000000|68.400001525879|1|2024-10-29|15/09/2024||1.53||4120000000|69.5|1|2024-07-29|15/06/2024||0.1||3690000000|86.400001525879|1|2024-04-26|15/03/2024|-0.88|-0.88|3240000000|3240000000|86.800003051758|1|2024-02-23|15/12/2023||-0.68||3200000000|93|1|2023-10-26|15/09/2023|-0.565|-0.57|3020000000|3020000000|91|1|2023-08-30|15/06/2023|-0.36|0.03|2980000000|3300000000|71.599998474121|1|2023-05-12|15/03/2023|-0.3|-0.3|2720000000|2720000000|78.5|1|2023-03-01|15/12/2022|-3.34|-3.34|2670000000|2670000000|78.900001525879|1|2022-11-30|15/09/2022|0.3|0.3|3500000000|3500000000|71.5|1|2022-08-31|15/06/2022|3.35|3.35|4960000000|4960000000|79.400001525879|1|2022-05-13|15/03/2022|3.41|3.41|5080000000|5080000000|115|1|2022-03-02|15/12/2021|4.04|4.04|5860000000|5860000000|148.5|1|2021-12-01|15/09/2021|6.66|6.66|6840000000|6840000000|161|1|2021-09-01|15/06/2021|4.52|4.52|6180000000|6180000000|140|1|2021-05-14|15/03/2021|2.30|0.83|4970000000|4260000000|115|1|2021-03-03|15/12/2020|0.92|0.92|4490000000|4490000000|86.800003051758|1|2020-12-02|15/09/2020|0.83|0.83|4000000000|4000000000|55.5|1|2020-09-02|15/06/2020|1.11|0.33|3210000000|2970000000|36.400001525879|1
2025-04-07 09:40:03|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1798|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|CNE100000X69|4184|China Datang Corp Renewable Power Co Ltd|13.27B|13270000000|2.03|14497385|48.08|-2.48|2-2.18|2.27|7273701000|0.34|8.01|12.58B|12580000000|0.26|0.11|4.76|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||23|2|6|0.0332|-0.0089|0.0034|-1.2222|0.0499|16.25|1.2417|2025-04-25|15/03/2025|||||2.0299999713898|1|2025-03-28|15/12/2024|||||2.2599999904633|1|2024-10-30|15/09/2024|||||2.2400000095367|1|2024-08-27|15/06/2024|||||1.960000038147|1|2024-04-30|15/03/2024|0.1306|0.13|3530000000|3530000000|1.6699999570847|1|2024-03-26|15/12/2023|||||1.6799999475479|1|2023-10-31|15/09/2023|||2500000000|2500000000|1.7999999523163|1|2023-08-29|15/06/2023|||||2.2400000095367|1|2023-04-27|15/03/2023|0.1356|0.14|3510000000|3510000000|3.2000000476837|1|2023-03-28|15/12/2022|||||2.6199998855591|1|2022-10-27|15/09/2022|0.02|0.02|2520000000|2520000000|2.3800001144409|1|2022-08-30|15/06/2022|||||2.0699999332428|1|2022-04-29|15/03/2022|||3080000000|3080000000|2.8800001144409|1|2022-03-29|15/12/2021|||||3.2200000286102|1|2021-10-25|15/09/2021||||2093000000|3.7000000476837|1|2021-08-24|15/06/2021|||||2.289999961853|1|2021-04-30|15/03/2021|0.167||3380000000|3360000000|1.4299999475479|1|2021-03-30|15/12/2020||0.21||4177000000|1.5|1|2018-04-25|15/12/2017|0.02||3640000000|3626000000|1.3999999761581|1|2017-08-31|15/06/2017|0.06||3470000000|3410000000|0.87999999523163|1
2025-04-07 09:40:12|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|DANA|AED|Energy|Oil \u0026 Gas|United Arab Emirates|AED000701014|300||5.42B|5420000000|0.775|11095498|17.07|-0.826|0.77-0.785|0.795|6995373373|0.54|10.55|336M|336000000|0.02|0.06|7.1|2025-05-08 00:00:00|2025-05-08|sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|0.948|5|1.1|0.8|42|4|36|-0.0069|0.091|-0.1131|-0.6337|-0.0134|16.9373|14.7276|2025-05-08|15/03/2025|||||0.77499997615814|1|2025-02-07|15/12/2024|||78000000|86500000|0.75999999046326|1|2024-11-08|15/09/2024|0.02|0.015|77000000|80670000|0.68900001049042|1|2024-08-08|15/06/2024|0.01|0.02|73000000|73000000|0.67500001192093|1|2024-05-08|15/03/2024|0.007|0.01|79000000|79000000|0.68999999761581|1|2024-02-08|15/12/2023|0.005|0.01|97000000|97000000|0.74199998378754|1|2023-11-08|15/09/2023|0.0046||83000000|89920000|0.82599997520447|1|2023-08-09|15/06/2023|0.01|0.01|100000000|100000000|0.9539999961853|1|2023-05-10|15/03/2023|0.01|0.01|105500000|105500000|0.83399999141693|1|2023-02-16|15/12/2022|||80000000|80000000|0.81300002336502|1|2022-11-08|15/09/2022|0.01|0.01|96000000|96000000|0.93000000715256|1|2022-08-16|15/06/2022|||101000000|101000000|0.97899997234344|1|2022-05-04|15/03/2022|0.03||94000000|94000000|1.1799999475479|1|2022-02-17|15/12/2021|0.02|0.07|86000000|86000000|1.0800000429153|1|2021-11-04|15/09/2021|0.07|0.02|86000000|96590000|1.1000000238419|1|2021-08-11|15/06/2021|0.06||78000000|78000000|0.89899998903275|1|2021-05-10|15/03/2021|0.01||70000000|70000000|0.78600001335144|1|2021-02-11|15/12/2020|||56000000|56000000|0.69499999284744|1|2020-11-16|15/09/2020||||52000000|0.66000002622604|1|2020-08-18|15/06/2020||||46000000|0.69300001859665|1
2025-04-07 09:40:21|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0018|0.5448|-0.0061|3.9076|-0.0027|40.9615|0|2025-08-05|15/06/2025||0.6325||10510000000|74.300003051758|1|2025-04-29|15/03/2025||0.304||8630000000|74.300003051758|1|2025-02-18|15/12/2024|0.49|0.025|9890000000|9350000000|79.5|1|2024-10-28|15/09/2024|0.52|1.07|10690000000|11030000000|76.599998474121|1|2024-07-30|15/06/2024|0.72|0.85|9970000000|10570000000|75.300003051758|1|2024-04-30|15/03/2024|0.37|0.37|9120000000|9120000000|98|1|2024-02-21|15/12/2023|0.66|0.66|9890000000|9890000000|72.199996948242|1|2023-10-31|15/09/2023|1.2|1.2|10400000000|10400000000|75.900001525879|1|2023-07-31|15/06/2023|1.05|1.05|9630000000|9630000000|71|1|2023-04-25|15/03/2023|0.65|0.65|9570000000|9570000000|77.599998474121|1|2023-02-22|15/12/2022|0.95|0.95|11170000000|11170000000|64.900001525879|1|2022-11-01|15/09/2022|1.78|1.79|12900000000|12900000000|50|1|2022-08-02|15/06/2022|2.08|2.08|12570000000|12570000000|54.200000762939|1|2022-05-03|15/03/2022|1.22|1.22|13140000000|13140000000|57.099998474121|1|2022-02-23|15/12/2021|1.33|1.33|15120000000|15120000000|71.099998474121|1|2021-11-02|15/09/2021|1.46|1.46|13050000000|13050000000|63.099998474121|1|2021-08-03|15/06/2021|1.4|1.4|11650000000|11650000000|55|1|2021-04-27|15/03/2021|0.99|0.99|10020000000|10020000000|61.299999237061|1|2021-02-25|15/12/2020|0.96|0.96|11490000000|11490000000|46.5|1|2020-10-27|15/09/2020|1.35|1.35|11940000000|11940000000|34.799999237061|1
2025-04-07 09:40:30|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|TKGJ|ZAR|Technology|Telecommunications Services|South Africa|ZAE000044897|9894||16.32B|16320000000|3297|880412|19.36|-3918|2985-3326|3354|494131514|0.82|10.57|43.19B|43190000000|3.1|||2025-06-10 00:00:00|2025-06-10|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|4060|5|5300|2900|35|4|13|0.0115|-0.9872|0.1167|0.0528|0.0838|222.4875|34.6462|2025-06-10|15/03/2025|||||3288|1|2025-02-26|15/12/2024|||||3660|1|2024-11-18|15/09/2024|||||2884|1|2024-08-05|15/06/2024|||10910000000||2318|1|2024-06-18|15/03/2024|||10790000000||2420|1|2024-02-19|15/12/2023|||11300000000|11300000000|2760|1|2023-11-21|15/09/2023||276.00||11050000000|2484|1|2023-07-31|15/06/2023||||10670000000|2886|1|2023-06-13|15/03/2023||242.00|10960000000|10960000000|3076|1|2023-02-14|15/12/2022|||||3414|1|2022-11-23|15/09/2022|1.27|245.00|21150000000|22221000000|3580|1|2022-08-02|15/06/2022||||10618000000|4416|1|2022-06-14|15/03/2022|2.5|247.00|21460000000|21708000000|4023|1|2022-02-07|15/12/2021|||||5030|1|2021-11-09|15/09/2021|2.7|105.00|21290000000|21745000000|5363|1|2021-09-01|15/06/2021|||||3825|1|2021-05-24|15/03/2021|2.67|157.00|21830000000|22954000000|4225|1|2021-02-08|15/12/2020|||11040000000|11040000000|3694|1|2020-11-10|15/09/2020|2.17|373.00|21400000000|22098000000|3230|1|2020-09-02|15/06/2020|||||2288|1
2025-04-07 09:40:36|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|THG_n|THB|Healthcare|Healthcare Providers \u0026 Services|Thailand|TH7923010R14|2600|Thonburi Healthcare Group PCL DRC|8.73B|8730000000|10.3|733980|-74.72|-42.25|10-10.5|10.6|847467400|0.2|-4.27|9.48B|9480000000|-2.08|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|19.97|3|40|7.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:40:48|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|1440|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0001440006|1648||22.78B|22780000000|13.75|680484|-11.29|-20.65|13.45-13.75|13.4|1656816000|0.8|-40.44|17.19B|17190000000|-0.34|0.35|2.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.005|0.039|-0.0505|-0.2642|0.0054|-0.4779|1.2355|2025-05-13|15/03/2025|||||13.75|1|2025-03-10|15/12/2024|||||14.64999961853|1|2024-11-08|15/09/2024|||||15.5|1|2024-08-07|15/06/2024|||||15.89999961853|1|2024-05-07|15/03/2024|||||19.25|1|2024-03-13|15/12/2023||-0.06||5160000000|15.39999961853|1|2023-11-08|15/09/2023|-0.02|-0.02|4900000000|4900000000|14.5|1|2023-08-08|15/06/2023|-0.04|-0.04|5030000000|5030000000|15.64999961853|1|2023-05-08|15/03/2023|-0.29||5450000000||16.89999961853|1|2023-03-15|15/12/2022|-0.19||5470000000||16.89999961853|1|2022-11-30|15/09/2022|0.18||5110000000||17.39999961853|1|2022-08-31|15/06/2022|0.25||5600000000||18.549999237061|1|2022-06-01|15/03/2022|0.46||5790000000||20.200000762939|1|2022-03-02|15/12/2021|0.21|0.11|5170000000|5010000000|23.549999237061|1|2021-12-01|15/09/2021|0.27|0.24|4370000000|4890000000|22.85000038147|1|2021-09-01|15/06/2021|0.59|0.59|5270000000|5270000000|23.35000038147|1|2021-06-02|15/03/2021|0.68|0.68|5340000000|5340000000|28.450000762939|1|2021-03-03|15/12/2020|0.41|0.41|5030000000|5030000000|14.64999961853|1|2020-12-02|15/09/2020|0.2|0.08|4000000000|5820000000|14.550000190735|1|2020-09-02|15/06/2020|-0.11|0.07|3560000000|5730000000|11.550000190735|1
2025-04-07 09:40:54|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|3227|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003227005|163||35.38B|35380000000|237|1331837|51.44|-307.5|228-238|223|149271820|1.02|18.93|8.36B|8359999999.999999|12.52|4.52|1.91|2025-04-28 00:00:00|2025-04-28|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|280|2|300|260|36|4|33|0.005|0.0954|0.005|1.4306|0.0368|41.1524|3.2412|2025-08-07|15/06/2025||3.36||2270000000|237|1|2025-04-28|15/03/2025||3.41||2340000000|237|1|2025-02-26|15/12/2024|3.74|2.95|2300000000|2180000000|276|1|2024-11-27|15/09/2024|3.21|3.18|2260000000|2200000000|213|1|2024-08-09|15/06/2024|3.32|3.32|2050000000|2050000000|159.5|1|2024-04-29|15/03/2024||1.91||1690000000|157|1|2024-02-13|15/12/2023|1.93|1.93|1770000000|1770000000|154.5|1|2023-11-03|15/09/2023|2.05|2.05|1590000000|1590000000|131.5|1|2023-08-01|15/06/2023|1.49|1.49||1130000000|115.5|1|2023-04-29|15/03/2023|0.04|0.03|1000000000|1010000000|103.5|1|2023-03-01|15/12/2022|-0.44|-0.44|1020000000|1020000000|111|1|2022-11-30|15/09/2022|5.11|5.11|1220000000|1220000000|93.400001525879|1|2022-08-31|15/06/2022|1.85|1.83|1590000000|1590000000|91.800003051758|1|2022-05-13|15/03/2022|0.88|0.88|1390000000|1390000000|110|1|2022-03-02|15/12/2021|1.12|1.14|1640000000|1640000000|136.5|1|2021-12-01|15/09/2021|3.4|3.39|2360000000|2360000000|153.5|1|2021-09-01|15/06/2021|3.64|3.65|2550000000|2550000000|161.5|1|2021-05-07|15/03/2021|3.01|3.03|2250000000|2250000000|183|1|2021-03-03|15/12/2020|3.37|3.35|2470000000|2470000000|180.5|1|2020-12-02|15/09/2020|3.08|3.12|2180000000|2180000000|197|1
2025-04-07 09:40:59|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.0039|-0.0465|-0.0711|-0.0819|52.1254|-24.823|0|2025-05-20|15/03/2025|||||48.349998474121|1|2025-03-05|15/12/2024|-0.01|0.14|178000000|246000000|49|1|2024-11-27|15/09/2024|0.00|-0.32|243000000|68000000|38.549999237061|1|2024-08-28|15/06/2024||-0.34||51000000|48.25|1|2024-05-29|15/03/2024||-0.42||35000000|51.299999237061|1|2024-02-28|15/12/2023||-0.49||9000000|61.400001525879|1|2023-11-29|15/09/2023||-0.51||5000000|70.699996948242|1|2023-08-30|15/06/2023|-0.54|-0.54||10000000|63.099998474121|1|2023-05-31|15/03/2023|-0.65|-0.65|3000000|3000000|61.900001525879|1|2023-03-01|15/12/2022|-2.22|-2.22|24000000|24000000|61.700000762939|1|2022-11-30|15/09/2022|-0.95|-0.48|2090000|3000000|79.400001525879|1|2022-08-31|15/06/2022|-0.3102|-0.31|11000000|11000000|134|1|2022-06-01|15/03/2022|-0.4316|-0.43|327000000|327000000|150.72799682617|1|2022-03-02|15/12/2021|4.96|5.23|2030000000|3020000000|162.46699523926|1|2021-12-01|15/09/2021|3.17|4.34|1250000000|3060000000|161.79499816895|1|2021-09-01|15/06/2021|-0.84|-1.26|933000|1000000000|203.08299255371|1|2021-06-02|15/03/2021|-0.74|-3.47|3140000|0.00|211.81100463867|1|2021-03-03|15/12/2020|-1.22|-0.82|7000000|7000000|115.80799865723|1|2020-12-02|15/09/2020|-0.87|-0.58|3000000|3000000|69.149002075195|1|2020-09-02|15/06/2020|-0.93||1150000||66.768997192383|1
2025-04-07 09:41:10|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|FIBRAMQ12|MXN|Real Estate|Residential \u0026 Commercial REITs|Mexico|MXCFFI0U0002|88|Macquarie Mexico Real Estate Management SA de CV|24.49B|24490000000|30.71|776596|-4.54|-33.73|30.38-30.94|31.1|797311397|0.48|2.03|4.7B|4700000000|15.09|2.1|6.84|2025-04-25 00:00:00|2025-04-25|sell|sell|buy|buy|strong_sell|strong_sell|neutral|strong_sell|neutral|1.831|10|2.163|1.629|39|4|36|0.0052|0.2344|-0.0029|-0.4688|0.0198|3.4625|4.6336|2025-07-23|15/06/2025||0.944||1310000000|30.709999084473|1|2025-04-25|15/03/2025||0.9393||1300000000|30.709999084473|1|2025-02-12|15/12/2024|0.8763|0.845|1320000000|1230000000|32.479999542236|1|2024-10-25|15/09/2024|2.17|0.9316|1230000000|1240000000|32.009998321533|1|2024-07-26|15/06/2024|0.8453|3.43|1140000000|1150000000|32|1|2024-04-26|15/03/2024|0.703|0.7|1110000000|1110000000|31.329999923706|1|2024-02-09|15/12/2023|1.45|1.45|1110000000|1080000000|32.568908691406|1|2023-10-27|15/09/2023|2.79|2.79|1050000000|1070000000|26.706314086914|1|2023-07-28|15/06/2023|1.75|1.75|1090000000|1070000000|30.668817520142|1|2023-04-28|15/03/2023|-1.04|-1.04|1090000000|1080000000|28.205383300781|1|2023-02-23|15/12/2022|0.82|0.78|1100000000|1080000000|30.25824546814|1|2022-10-25|15/09/2022|1.29|1.29|957400000|957400000|24.290620803833|1|2022-07-29|15/06/2022|1.31|1.31|1050000000|1030000000|25.340923309326|1|2022-04-29|15/03/2022|0.1814|0.63|1050000000|1040000000|21.321130752563|1|2022-02-07|15/12/2021|5.63|5.63|1040000000|1020000000|23.698999404907|1|2021-10-28|15/09/2021|1.47|1.47|947000000|944400000|22.648000717163|1|2021-07-28|15/06/2021|0.5564|0.68|1000000000|1000000000|23.517000198364|1|2021-04-30|15/03/2021|1.82|1.82|994000000|994000000|22.944000244141|1|2021-02-05|15/12/2020|0.69|0.66|1010000000|1010000000|25.139999389648|1|2020-10-28|15/09/2020|0.3915|0.39|1050000000|1050000000|24.933000564575|1
2025-04-07 09:41:19|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|RLXO|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE131B01039|7708|Relaxo Footwears Ltd|100.48B|100480000000|403.6|119112|-50.43|-888.2|390.35-407|416.6|248938586|0.4|57.41|28.42B|28420000000|7.04|3|0.72|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|582.5|14|770|415|35|4|33|-0.0045|-0.048|0.0038|0.1333|0.0279|96.5758|7.0055|2025-05-07|15/03/2025||-16.9||7390000000|402.20001220703|1|2025-01-31|15/12/2024|1.3|2.3|6670000000|8050000000|544.90002441406|1|2024-11-08|15/09/2024|1.5|1.48|6790000000|6790000000|778.75|1|2024-07-31|15/06/2024|1.8|1.78|7480000000|7440000000|870.75|1|2024-05-09|15/03/2024|2.5|2.48|7470000000|7470000000|845.20001220703|1|2024-01-31|15/12/2023|1.6|1.55|7130000000|7120000000|845.20001220703|1|2023-11-01|15/09/2023|1.8|1.8|7150000000|7160000000|898|1|2023-07-24|15/06/2023|2.3|2.25|7390000000|7390000000|921.70001220703|1|2023-05-10|15/03/2023|2.5|2.57|7650000000|7650000000|842.79998779297|1|2023-02-04|15/12/2022|1.2|1.15|6810000000|6810000000|804.70001220703|1|2022-11-02|15/09/2022|0.9|0.9|6700000000|6700000000|972.34997558594|1|2022-07-26|15/06/2022|1.6|1.66|6670000000|6630000000|1005.6500244141|1|2022-05-11|15/03/2022|2.5|2.5|6980000000|6980000000|1047.9000244141|1|2022-01-29|15/12/2021|2.8|2.82|7440000000|7430000000|1271.3499755859|1|2021-11-01|15/09/2021|2.8|2.8|7140000000|7140000000|1331|1|2021-07-31|15/06/2021|1.2|1.21|4970000000|4970000000|1150|1|2021-05-20|15/03/2021|4.1|3.94|7480000000|7480000000|1011.950012207|1|2021-01-30|15/12/2020|3.6|3.09|6720000000|6720000000|823.70001220703|1|2020-10-31|15/09/2020|3|3|5760000000|5760000000|660.40002441406|1|2020-08-01|15/06/2020|1|1|3640000000|3640000000|595.20001220703|1
2025-04-07 09:41:29|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|6282|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0006282007|7729|Acbel Polytech Inc|26.02B|26020000000|30.3|2308967|-22.01|-41.5|29.25-30.35|31.45|858737000|0.8|-505|31.7B|31700000000|-0.06|0.5|1.65|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|0.0023|0.6752|-0.0209|1.4637|0.0306|83.3925|1.0766|2025-05-13|15/03/2025||0.18||8060000000|30.299999237061|1|2025-03-12|15/12/2024||0.36||8480000000|31.14999961853|1|2024-11-27|15/09/2024||0.15||7780000000|34.049999237061|1|2024-08-07|15/06/2024|0.08|0.06|7410000000|7500000000|30.89999961853|1|2024-05-08|15/03/2024|-0.09|-0.09|7190000000|7190000000|38.299999237061|1|2024-03-12|15/12/2023|-0.08|0.13|8240000000|8020000000|40|1|2023-11-15|15/09/2023|0.1|0.1|9780000000|9780000000|37.150001525879|1|2023-08-30|15/06/2023|0.02|0.27|4930000000|6950000000|46.549999237061|1|2023-05-12|15/03/2023|0.02|0.16|5140000000|5690000000|38.799999237061|1|2023-03-08|15/12/2022|0.03|0.04|5810000000|5810000000|41.25|1|2022-11-15|15/09/2022|0.54|0.51|6750000000|6750000000|29.549999237061|1|2022-08-10|15/06/2022|0.43||6620000000||30.10000038147|1|2022-05-06|15/03/2022|0.2||6140000000||29.75|1|2022-03-30|15/12/2021|0.18||6300000000||34.900001525879|1|2021-11-15|15/09/2021|0.48||5820000000||35.849998474121|1|2021-08-11|15/06/2021|0.34||4920000000||27.25|1|2021-05-13|15/03/2021|0.16||4860000000||25.450000762939|1|2021-03-11|15/12/2020|-0.23|0.29|5450000000|6038000000|28.549999237061|1|2020-11-16|15/09/2020|0.67|2.55|5610000000|5784000000|26.700000762939|1|2020-08-05|15/06/2020|0.04||5060000000|5237000000|23.299999237061|1
2025-04-07 09:41:34|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||16|2|15|0.0011|0|0|-0.4008|0.2702|1250.6057|0|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1|2022-03-10|15/12/2021|0.71||1690000000||1159|1|2021-09-02|15/06/2021|1.03||1620000000||1581|1|2021-03-10|15/12/2020|0.53||1610000000||1370|1|2020-09-04|15/06/2020|-4.26||1700000000||1270|1|2020-03-05|15/12/2019|0.36||1920000000||1660|1|2019-09-03|15/06/2019|1.17||3630000000||2096|1|2019-02-06|15/12/2018|0.13||1820000000||1945|1|2018-08-21|15/06/2018|-2.17||3630000000||1543|1|2018-02-08|15/12/2017|3.55||1700000000||1704|1|2017-08-09|15/06/2017|1.28||1670000000||1755|1|2017-02-09|15/12/2016|0.73||1630000000||1710|1|2016-08-11|15/06/2016|1.16||1640000000||1665|1|2016-02-09|15/12/2015|-6.95||641200000||1474|1|2014-08-12|15/06/2014|||349600000||1612|1||||
2025-04-07 09:41:43|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|EMAARDEV|AED|Real Estate|Real Estate Operations|United Arab Emirates|AEE001901017|0||43.80B|43800000000|10.95|6961175|26.74|-14.9|10.8-11.2|12.5|4000000000|0.68|5.73|19.15B|19150000000|1.91|0.68|6.21|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|14.52|11|17|11.5|36|4|33|-0.0321|-0.0198|0.0263|0.1824|0.1|5.9815|1.6955|2025-08-07|15/06/2025||0.5936||6760000000|10.949999809265|1|2025-05-08|15/03/2025||0.5543||6320000000|10.949999809265|1|2025-02-14|15/12/2024|0.6315|0.496|6700000000|5860000000|13.550000190735|1|2024-11-11|15/09/2024|0.52|0.3403|5130000000|4110000000|9.6999998092651|1|2024-08-07|15/06/2024|0.3|0.3|3830000000|3830000000|8.039999961853|1|2024-05-14|15/03/2024|0.32|0.32|3510000000|3510000000|8.210000038147|1|2024-02-07|15/12/2023|0.42|0.73|4550000000|4550000000|6.7600002288818|1|2023-11-08|15/09/2023|0.3453|0.35|2910000000|2910000000|6.6500000953674|1|2023-08-17|15/06/2023|0.2|0.2|2080000000|2080000000|6.3499999046326|1|2023-05-11|15/03/2023|0.26|0.26|2380000000|2370000000|5.5199999809265|1|2023-03-01|15/12/2022|0.24|0.24|2200000000|2200000000|4.7300000190735|1|2022-11-15|15/09/2022|0.16|0.16|2060000000|2060000000|4.5500001907349|1|2022-08-15|15/06/2022|0.29|0.29|3710000000|3710000000|4.4699997901917|1|2022-05-02|15/03/2022|0.26|0.26|3680000000|3570000000|5.1799998283386|1|2022-02-07|15/12/2021|0.22|0.22|4000000000|3950000000|4.3299999237061|1|2021-11-17|15/09/2021|0.22|0.22|3850000000|3880000000|4.6500000953674|1|2021-08-09|15/06/2021|0.18|0.18|3910000000|3910000000|3.75|1|2021-04-26|15/03/2021|0.2|0.2|3850000000|3850000000|2.7000000476837|1|2021-03-03|15/12/2020|0.06|0.06|2630000000|2580000000|2.7699999809265|1|2020-11-12|15/09/2020|0.08|0.08|2320000000|2320000000|2.4000000953674|1
2025-04-07 09:41:51|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|1434|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0001434009|7008||30.54B|30540000000|18.15|1332928|-18.24|-24|17.8-18.2|17.95|1682471637|0.1|20.39|28.72B|28720000000|0.89|0.5|2.75|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|-0.0026|0.4047|-0.0491|0.9698|0.1521|29.2275|1.6519|2025-05-02|15/03/2025||0.06|||18.14999961853|1|2025-03-07|15/12/2024||0.07||8040000000|19.14999961853|1|2024-11-01|15/09/2024|0.2203|0.42||7780000000|19.799999237061|1|2024-08-02|15/06/2024|0.4197|0.42||7670000000|22.5|1|2024-05-03|15/03/2024|0.1285|0.13||7540000000|22.85000038147|1|2024-03-07|15/12/2023|0.1651|0.17||7590000000|23.25|1|2023-11-03|15/09/2023|0.1818|0.18||7140000000|25.200000762939|1|2023-08-04|15/06/2023|0.2767|0.28|7230000000|7230000000|25.85000038147|1|2023-05-05|15/03/2023|0.05|0.25|7650000000|7960000000|28.299999237061|1|2023-03-23|15/12/2022|0.13|0.22|7780000000|7730000000|27.85000038147|1|2022-11-04|15/09/2022|0.35|0.35|8750000000|8750000000|25.64999961853|1|2022-08-05|15/06/2022|1.21|0.44|9280000000|9342000000|25.60000038147|1|2022-05-10|15/03/2022|0.33|0.36|8910000000|9016000000|26.5|1|2022-03-24|15/12/2021|0.21|0.28|8450000000|8124000000|28.450000762939|1|2021-10-04|15/09/2021|1.15||7580000000||29.89999961853|1|2021-09-01|15/06/2021|1.15||8610000000||31.200000762939|1|2021-05-11|15/03/2021|1.15|0.23|8160000000|8540000000|33.799999237061|1|2021-03-03|15/12/2020|1.15|0.38|7160000000|8220000000|30.299999237061|1|2020-09-28|15/09/2020|0.09|0.26|6600000000|6510000000|30.89999961853|1|2020-09-02|15/06/2020|0.66|0.66|6460000000|6460000000|31.14999961853|1
2025-04-07 09:42:01|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|3374|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003374005|1408||41.38B|41380000000|152.5|1091097|19.61|-283|147.5-152.5|142.5|271364316|1.63|24.8|7.06B|7060000000|6.15|2|1.31|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|167.33|3|217|105|34|4|32|0.008|-0.4597|0.0251|-0.3342|0.0848|14.0838|4.8909|2025-05-08|15/03/2025||1.1||1440000000|152.5|1|2025-02-26|15/12/2024|1.68|1.62|1810000000|1930000000|181.5|1|2024-11-27|15/09/2024|2.07|1.91|2170000000|2360000000|193|1|2024-08-28|15/06/2024|1.2|1.2|1640000000|1640000000|270.5|1|2024-05-29|15/03/2024|1.2|1.2|1440000000|1440000000|129|1|2024-02-28|15/12/2023|1.6|1.6|1780000000|1780000000|128.5|1|2023-11-29|15/09/2023|1.89|1.89|1880000000|1880000000|132.5|1|2023-08-30|15/06/2023||1.52||1780000000|111.5|1|2023-05-31|15/03/2023|0.83|0.98|1310000000|1480000000|105.5|1|2023-03-01|15/12/2022|1.67|1.67|1800000000|1800000000|103|1|2022-11-30|15/09/2022|2.22|2.22|2130000000|2130000000|103|1|2022-08-31|15/06/2022|2.1|2.1|2140000000|2140000000|126.5|1|2022-06-01|15/03/2022|1.31|1.31|1670000000|1670000000|147|1|2022-03-02|15/12/2021|1.67|1.67|1840000000|1840000000|120.5|1|2021-12-01|15/09/2021|2.16|2.16|2190000000|2190000000|138|1|2021-09-01|15/06/2021|0.92|0.92|1520000000|1520000000|145|1|2021-06-02|15/03/2021|2.17|2.17|2110000000|2110000000|155|1|2021-03-03|15/12/2020|2.77|3.06|2130000000|2130000000|166.5|1|2020-12-02|15/09/2020|2.2|2.2|2130000000|2130000000|180.5|1|2020-09-02|15/06/2020|0.59|-0.07|1320000000|830000000|125.5|1
2025-04-07 09:42:12|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|3707|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003707006|0||16.42B|16420000000.000002|42.85|375442|-37.54|-79.7|41.5-43.55|41.75|383223000|0.78|-28.38|5.82B|5820000000|-1.51|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|0.0154|0.5757|-0.0283|0.9642|0.0141|66.7348|3.149|2025-05-08|15/03/2025||-0.01||1620000000|42.849998474121|1|2025-03-26|15/12/2024|-0.34|0.12|1400000000|1860000000|47.599998474121|1|2024-11-08|15/09/2024|-0.39|-0.1|1480000000|1620000000|55.900001525879|1|2024-08-08|15/06/2024|-0.34|-0.34|1480000000||52.700000762939|1|2024-05-09|15/03/2024||0.17||1850000000|65.5|1|2024-03-27|15/12/2023|0.04|0.04||1750000000|57.299999237061|1|2023-11-15|15/09/2023|0.14|0.01|1720000000|1720000000|69.699996948242|1|2023-08-30|15/06/2023|0.25|0.25|1920000000|1920000000|78.300003051758|1|2023-05-11|15/03/2023|0.03|0.03|1770000000|1770000000|77.400001525879|1|2023-03-27|15/12/2022|0.19|0.54|2100000000|2100000000|90.800003051758|1|2022-11-18|15/09/2022|0.95|0.95|2420000000|2420000000|102|1|2022-08-18|15/06/2022|0.68|0.68|2250000000|2250000000|102.5|1|2022-06-01|15/03/2022|0.2696|0.27|2160000000|2160000000|126.5|1|2022-03-02|15/12/2021|0.2297|0.23|1970000000|1970000000|110.80052947998|1|2021-12-01|15/09/2021|0.24||1940000000||149.73045349121|1|2021-09-01|15/06/2021|-0.14||1740000000||108.8041305542|1|2021-06-02|15/03/2021|-0.14||1620000000||68.555389404297|1|2021-03-03|15/12/2020|-0.3||1520000000||46.995216369629|1|2020-12-02|15/09/2020|-0.52||1370000000||32.091869354248|1|2020-09-02|15/06/2020|-0.14||1460000000||26.676988601685|1
2025-04-07 09:42:22|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|CENA|INR|Financials|Investment Banking \u0026 Investment Services|India|INE736A01011|335||236.68B|236680000000|1136.95|4166303|27.5|-1989.8|1079.9-1144|1199.85|209000000|0.48|42.59|12.05B|12050000000|26.58|19|1.58|2025-04-28 00:00:00|2025-04-28|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1309.1|11|1450|1100|33|4|31|0.0084|-0.0905|0.0068|0.0558|0.074|35.4665|18.8568|2025-04-28|15/03/2025||||2460000000|1136.4499511719|1|2025-01-25|15/12/2024|6.2||2780000000|2145000000|1500.25|1|2024-10-26|15/09/2024|7.78|7.76|3220000000|3220000000|1419|1|2024-08-03|15/06/2024|6.4|6.4|2570000000|2610000000|1226.5999755859|1|2024-05-04|15/03/2024|6.2|6.2|2410000000|2440000000|1038.5043945312|1|2024-02-03|15/12/2023|5.15|5.15|2150000000|2150000000|935.73260498047|1|2023-10-30|15/09/2023|5.2|5.2|2070000000|2110000000|662.72320556641|1|2023-08-30|15/06/2023|3.5|3.51|1500000000|1500000000|564.09631347656|1|2023-05-31|15/03/2023|3|3.01|1250000000|1280000000|490.96249389648|1|2023-02-06|15/12/2022|3.55|3.55|1410000000|1440000000|504.32080078125|1|2022-10-31|15/09/2022|3.85|3.85|1490000000|1490000000|610.23870849609|1|2022-08-31|15/06/2022|2.75|2.75|1400000000|1400000000|623.671875|1|2022-06-01|15/03/2022|3.7|3.7|1370000000|1370000000|627.94000244141|1|2022-02-05|15/12/2021|4.01|4.02|1520000000|1520000000|785.98999023438|1|2021-11-03|15/09/2021|4.1|4.08|1460000000|1470000000|688.27001953125|1|2021-09-01|15/06/2021|3.05|3.05|1170000000|1170000000|593.33001708984|1|2021-06-02|15/03/2021|2.5|2.5|1030000000|1030000000|482.07000732422|1|2021-01-18|15/12/2020|2.55|2.55|930500000|930500000|257.73001098633|1|2020-10-26|15/09/2020|2.35|2.35|892000000|891330000|229.88999938965|1|2020-09-02|15/06/2020|2.2|2.18|653000000|653000000|204.19999694824|1
2025-04-07 09:42:30|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|DFM|AED|Financials|Investment Banking \u0026 Investment Services|United Arab Emirates|AED000901010|164||10.23B|10230000000|1.28|6031340|-11.72|-1.63|1.28-1.3|1.32|7995763169|0.85|25.6|632.35M|632350000|0.05|0.03|2.5|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.433|3|1.5|1.3|47|4|43|-0.0076|-0.4286|-0.0336|-0.2391|0.0967|20.1104|28.3593|2025-04-30|15/03/2025|||||1.2799999713898|1|2025-03-31|15/12/2024||0.01||152220000|1.3300000429153|1|2024-10-31|15/09/2024|0.01|0.01|50000000|50000000|1.2799999713898|1|2024-07-29|15/06/2024|0.01|0.01|158000000|158000000|1.2999999523163|1|2024-04-29|15/03/2024|0.01|0.01|105030000|105030000|1.3600000143051|1|2024-01-30|15/12/2023|0.02|0.02|191420000|191420000|1.3700000047684|1|2023-10-30|15/09/2023|0.01|0.01|137910000|137910000|1.2799999713898|1|2023-07-27|15/06/2023|0.01|0.01|118520000|118520000|1.6299999952316|1|2023-05-09|15/03/2023|0.00|0.0025|90100000|90100000|1.5299999713898|1|2023-02-07|15/12/2022|0.01|0.01|91700000|91700000|1.4199999570847|1|2022-11-16|15/09/2022|0.00|0.00|91000000|91000000|1.6399999856949|1|2022-07-25|15/06/2022|0.00|0.01|85980000|85980000|1.7200000286102|1|2022-05-10|15/03/2022|0.00|0.00|79430000|79430000|2.5699999332428|1|2022-02-02|15/12/2021|0.01|0.01|112340000|112340000|2.2999999523163|1|2021-11-17|15/09/2021|0.00|0.00|47090000|47090000|2.9500000476837|1|2021-07-26|15/06/2021|0.01|0.01|93370000|63800000|1.0800000429153|1|2021-04-26|15/03/2021|0.00|0.00|74070000|74070000|1.0900000333786|1|2021-02-02|15/12/2020|0.00|0.00|76720000|76720000|1.2400000095367|1|2020-11-12|15/09/2020|0.00|0.00|82620000|82620000|0.84200000762939|1|2020-07-27|15/06/2020|0.01|0.01|102510000|102510000|0.80400002002716|1
2025-04-07 09:42:39|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|8112|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008112004|146||29.27B|29270000000|56.1|1827295|-25|-99.8|55-56.1|59.6|521764000|0.45|16.07|237.01B|237010000000|3.49|4.04|7.19|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||35|4|32|0.0013|0.0256|0.0008|0.1053|0.0545|10.3397|0.1363|2025-05-07|15/03/2025||1.43||64830000000|56.099998474121|1|2025-03-10|15/12/2024||1.68||76980000000|62.5|1|2024-11-06|15/09/2024||1.54||73400000000|66.800003051758|1|2024-08-07|15/06/2024|1.49|1.5|70050000000|70050000000|72.5|1|2024-05-03|15/03/2024|0.91|0.91|55820000000|55820000000|93.400001525879|1|2024-03-11|15/12/2023||1.33||45300000000|66.800003051758|1|2023-11-07|15/09/2023||1.27||40880000000|55.200000762939|1|2023-08-30|15/06/2023|1.36|1.36|37600000000|37600000000|49.200000762939|1|2023-05-31|15/03/2023|0.3408|0.34|24740000000|24740000000|46.049999237061|1|2023-03-01|15/12/2022|0.4|0.39|35720000000|35720000000|38.599998474121|1|2022-11-30|15/09/2022|1.02|0.99|37780000000|37780000000|37.299999237061|1|2022-08-31|15/06/2022|1.65|1.61|44870000000|44870000000|37.950000762939|1|2022-06-01|15/03/2022|2.09|2.04|55700000000|55700000000|47.700000762939|1|2022-03-02|15/12/2021|1.6|1.56|52050000000|52050000000|53.700000762939|1|2021-12-01|15/09/2021|1.8|1.75|53910000000|53910000000|45|1|2021-09-01|15/06/2021|1.89|1.84|52410000000|52410000000|43.849998474121|1|2021-06-02|15/03/2021|1.43|1.39|50370000000|50370000000|40.25|1|2021-03-03|15/12/2020|1.33|1.29|40360000000|40360000000|37.451778411865|1|2020-12-02|15/09/2020|1.2|1.13|35370000000|35370000000|31.30584526062|1|2020-09-02|15/06/2020|0.87|0.82|29530000000|29530000000|28.568983078003|1
2025-04-07 09:42:49|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|ARG|COP|Basic Materials|Construction Materials|Colombia|COT09PA00035|12852|Grupo Argos SA|17.2T|17200000000000|21500|277986|35.39|-21540|20900-21500|18000|839327545|0.26|-18.55|15.24T|15240000000000|-1107.01|688|3.2|2025-05-14 00:00:00|2025-05-14|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|23500|1|23500|23500|41|4|33|0.0028|0|-0.0033|-0.4417|0.0612|41.8383|0.8788|2025-05-14|15/03/2025|||||21500|1|2025-03-31|15/12/2024|||||20500|1|2024-11-29|15/09/2024|||||20000|1|2024-08-15|15/06/2024|||||16820|1|2024-05-09|15/03/2024|||||16160|1|2024-03-01|15/12/2023|||||13700|1|2023-11-10|15/09/2023|||||9280|1|2023-08-11|15/06/2023|||6392400000000|6392400000000|9610|1|2023-05-11|15/03/2023|467.03||5744900000000|5744900000000|9170|1|2023-02-27|15/12/2022|343.44||5739800000000|5739800000000|9460|1|2022-11-11|15/09/2022|220.8||5088110000000|5088110000000|10170|1|2022-08-16|15/06/2022|263.88||5898100000000||11600|1|2022-05-16|15/03/2022|185.64||4613700000000||14000|1|2022-02-18|15/12/2021|107.00||4116150000000|4116150000000|13550|1|2021-11-12|15/09/2021|243.12||4115420000000|3794610000000|11800|1|2021-08-13|15/06/2021|244.11||4026620000000|3846610000000|10350|1|2021-05-14|15/03/2021|86.2||3733010000000|3535930000000|11050|1|2021-02-25|15/12/2020|-98.33||3575750000000|3484625000000|12880|1|2020-11-13|15/09/2020|8||3694850000000|3694850000000|11600|1|2020-08-14|15/06/2020|11.21||3821910000000|3821910000000|10400|1
2025-04-07 09:42:55|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||17|2|15|-0.0065|0|0|0.1463|0.0887|13.868|0|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1|2023-03-22|15/12/2022|0.38||4350000000||4.3699998855591|1|2022-08-10|15/06/2022|0.2||5210000000||4.3899998664856|1|2022-03-14|15/12/2021|0.34||4030000000||5.539999961853|1|2021-08-10|15/06/2021|0.34||4570000000||6.4699997901917|1|2021-03-17|15/12/2020|0.31||3100000000||6.7800002098083|1|2020-08-10|15/06/2020|0.21||3260000000||8.25|1|2020-03-27|15/12/2019|0.18||3000000000||4.4699997901917|1|2019-08-13|15/06/2019|0.17||3590000000||4.0100002288818|1|2019-03-25|15/12/2018|0.14||2720000000||5.2699999809265|1|2018-08-15|15/06/2018|0.13||3240000000||5.1399998664856|1|2018-04-24|15/12/2017|0.11||2500000000||5.0799999237061|1|2017-09-25|15/06/2017|0.09||2280000000||2.8050000667572|1|2017-04-27|15/12/2016|0.07||1910000000||2.1280000209808|1|2016-09-20|15/06/2016|0.05||1780000000||1.6310000419617|1|2016-04-26|15/12/2015|0.05||1670000000||1.5|1|||
2025-04-07 09:43:02|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0071|-0.1389|-0.0491|-0.5427|0.2685|45.5748|0|2025-05-30|15/03/2025|||||4701.8500976562|1|2025-02-11|15/12/2024|7.6|16.10|10570000000|11036000000|4861.6499023438|1|2024-11-13|15/09/2024|30.4|48.1|17380000000|16180000000|6315.3500976562|1|2024-08-08|15/06/2024|56.6|56.6|16310000000|16310000000|6944.3999023438|1|2024-05-23|15/03/2024|21.4|21.97|7920000000|7920000000|5624.75|1|2024-02-01|15/12/2023|20.7|20.7|9550000000|9550000000|6002.0498046875|1|2023-11-03|15/09/2023|49.6|49.7|16170000000|16170000000|4905.2001953125|1|2023-08-07|15/06/2023|73.1|73.1|17400000000|17400000000|4570.25|1|2023-05-24|15/03/2023|34.7|34.82|9830000000|9830000000|4116.3500976562|1|2023-02-07|15/12/2022|13.5|18.6|10380000000|10380000000|4379.3999023438|1|2022-11-09|15/09/2022|36|36.13|14520000000|14520000000|4673.5|1|2022-08-04|15/06/2022|67.4|66.98|16670000000|16670000000|5269.2001953125|1|2022-05-24|15/03/2022|34|34|9630000000|9630000000|4731.1499023438|1|2022-02-04|15/12/2021|7.7|8.6|9900000000|9900000000|4985|1|2021-11-01|15/09/2021|34.3|34.3|13650000000|13650000000|4988.2998046875|1|2021-08-13|15/06/2021|56.5|56.5|14160000000|14160000000|5882.3999023438|1|2021-05-25|15/03/2021|12.55|12.55|7340000000|7340000000|5306|1|2021-02-11|15/12/2020|11.9|18.00|9180000000|9820000000|5506.6499023438|1|2020-11-09|15/09/2020|50|50|13820000000|13820000000|5576.0498046875|1|2020-08-06|15/06/2020|56.3|56.3|12280000000|12280000000|5524.7998046875|1
2025-04-07 09:43:12|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|CBMS|MYR|Consumer Non-Cyclicals|Beverages|Malaysia|MYL2836OO004|826||5.50B|5500000000|18.1|111536|-2.99|-21.2|17.9-18.7|18.8|305748000|0.37|16.49|2.38B|2380000000|1.1|0.78|4.15|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.29|8|31.08|20.3|38|2|33|0.0069|0.0037|0|0.116|0.0382|57.4039|6.4545|2025-05-29|15/03/2025|||||18.10000038147|1|2025-02-12|15/12/2024|0.258||587200000||20.200000762939|1|2024-11-08|15/09/2024|0.297||555900000||19.680000305176|1|2024-08-19|15/06/2024|0.267||507500000||18.719999313354|1|2024-05-13|15/03/2024|0.288|0.29|725800000|725800000|19.299999237061|1|2024-02-07|15/12/2023|0.286|0.29|580500000|580500000|19.379999160767|1|2023-11-01|15/09/2023|0.248|0.25|513400000|513400000|19.89999961853|1|2023-08-15|15/06/2023|0.289|0.29|506700000|506700000|20.520000457764|1|2023-05-09|15/03/2023|0.284|0.28|660200000|660200000|21.520000457764|1|2023-02-23|15/12/2022|0.216|0.21|612800000|612800000|23.299999237061|1|2022-11-11|15/09/2022|0.252|0.25|571600000|571600000|23.10000038147|1|2022-08-19|15/06/2022|0.291|0.29|574200000|574200000|24|1|2022-05-24|15/03/2022|0.302|0.3|653900000|653900000|22.139999389648|1|2022-02-17|15/12/2021|0.234|0.24|542300000|542260000|20.200000762939|1|2021-11-12|15/09/2021|0.085|0.09|349300000|349260000|21.200000762939|1|2021-08-20|15/06/2021|0.1215|0.12|349200000|349200000|21.540000915527|1|2021-05-18|15/03/2021|0.217|0.21|532000000|532000000|21.60000038147|1|2021-02-18|15/12/2020|0.1355|0.14|472500000|472540000|23.180000305176|1|2020-11-12|15/09/2020|0.133|0.13|435300000|435260000|22.5|1|2020-08-14|15/06/2020|0.045|0.04|287300000|287300000|23.48618888855|1
2025-04-07 09:43:21|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|5434|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005434005|372||50.24B|50240000000|263|438778|10.04|-328.5|262-266.5|261|191040000|0.51|13.63|57B|57000000000|19.29|10|3.8|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|346|2|350|342|36|4|33|0.002|-0.0194|0.0007|0.0486|0.034|12.0452|0.673|2025-07-25|15/06/2025||5.59||15530000000|263|1|2025-05-02|15/03/2025||4.65||14740000000|263|1|2025-02-27|15/12/2024|4.86|4.86|15900000000|15670000000|295|1|2024-11-11|15/09/2024|4.93|4.88|15370000000|14620000000|313|1|2024-07-30|15/06/2024|5.41|5.4|13790000000|13790000000|264|1|2024-05-14|15/03/2024|4.11|4.11|11930000000|11930000000|260|1|2024-03-28|15/12/2023|3.36|3.36|12230000000|12230000000|218.5|1|2023-11-13|15/09/2023|4.25|4.25|12490000000|12490000000|179|1|2023-07-28|15/06/2023|3.69|3.64|12060000000|12060000000|182|1|2023-04-28|15/03/2023|3.64|3.48|12590000000|12310000000|185.5|1|2023-03-30|15/12/2022|3.09|3.27|13380000000|13340000000|190|1|2022-11-30|15/09/2022|4.92|4.89|13790000000|13790000000|165|1|2022-08-03|15/06/2022|4.38|4.92|13230000000|13230000000|156|1|2022-04-29|15/03/2022|3.63|3.6|12580000000|12580000000|166|1|2022-03-31|15/12/2021|3.48|3.48|11770000000|11770000000|168.5|1|2021-12-01|15/09/2021|3.27|3.26|10990000000|10990000000|146|1|2021-09-01|15/06/2021|3.37|3.38|10380000000|10430000000|132.5|1|2021-05-07|15/03/2021|2.5|2.8|9530000000|9180000000|133.5|1|2021-04-01|15/12/2020|3.02|3.01|8940000000|8940000000|136.5|1|2020-11-16|15/09/2020|2.87|2.48|9070000000|9070000000|124|1
2025-04-07 09:43:34|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|4123|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004123005|0|Center Laboratories|27.41B|27410000000|38.05|397034|-11.72|-59.6|37.65-38.1|36.5|720424000|0.64|-24.55|1.62B|1620000000|-1.55|2.42|6.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0217|1.67|-0.2613|1.0229|-0.0036|28.1658|39.4663|2024-11-27|15/09/2024|||||50.700000762939|1|2024-08-28|15/06/2024|||||46.25|1|2024-05-29|15/03/2024|||||45.200000762939|1|2024-02-28|15/12/2023|||||46.299999237061|1|2023-11-29|15/09/2023|||||45.400001525879|1|2023-08-30|15/06/2023|||||45.852806091309|1|2023-05-31|15/03/2023|1.6||335000000||50.099998474121|1|2023-03-01|15/12/2022|0.03||238700000||47.299999237061|1|2022-11-30|15/09/2022|-1.84||172400000||43.900001525879|1|2022-08-31|15/06/2022|-0.36||204600000||54.800849914551|1|2022-06-01|15/03/2022|2.58||152000000||52.270236968994|1|2022-03-02|15/12/2021|-1.4||121300000||51.746662139893|1|2021-12-01|15/09/2021|-1.61||87880000||54.5390625|1|2021-09-01|15/06/2021|2.56||132600000||56.338481903076|1|2021-06-02|15/03/2021|4.43||158400000||53.878631591797|1|2021-03-03|15/12/2020|2.88||172000000||52.529682159424|1|2020-12-02|15/09/2020|2.05||131500000||53.561233520508|1|2020-09-02|15/06/2020|2.77||104900000||63.559326171875|1|2020-06-03|15/03/2020|9.07|0.55|308600000|538000000|54.86051940918|1|2020-02-26|15/12/2019|-0.34|0.47|378600000|542000000|46.266860961914|1
2025-04-07 09:43:42|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|CAN|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US1347481020|445|Canaan Inc|283.92M|283920000|0.761|15329380|-40.08|-3.27|0.717-0.8|0.82|372896299|3.4|-1.02|269.32M|269320000|-0.92|||2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29.426|5|58.106|18.083|14|4|12|-0.0133|13.969|0.133|0.4643|0.0326|3.0163|2.2658|2025-05-23|15/03/2025||-0.07||90710000|0.76099997758865|1|2025-03-26|15/12/2024|-0.33|-0.08|88800000|80020000|1.0800000429153|1|2024-11-20|15/09/2024|-1.82|-0.09|73600000|72830000|1.5900000333786|1|2024-08-15|15/06/2024|-1.02|-0.02|71860000|51900000|0.83240002393723|1|2024-05-17|15/03/2024|-0.16|-0.2|35100000|30250000|1.1699999570847|1|2024-02-27|15/12/2023|-0.3|-0.3|49070000|49070000|1.9700000286102|1|2023-11-28|15/09/2023||||145550000|1.6900000572205|1|2023-08-29|15/06/2023||-0.04||73850000|1.9900000095367|1|2023-05-26|15/03/2023||-0.03||55230000|2.579999923706|1|2023-03-07|15/12/2022||-0.38||56570000|2.5099999904633|1|2022-11-14|15/09/2022||||138970000|2.6900000572205|1|2022-08-18|15/06/2022||0.03||243320000|3.9100000858307|1|2022-05-19|15/03/2022|0.38|0.03||200380000|3.1400001049042|1|2022-03-03|15/12/2021||0.07||342800000|5.4099998474121|1||||||
2025-04-07 09:43:52|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|THYAO|TRY|Industrials|Passenger Transportation Services|Türkiye|TRATHYAO91M5|63455|Turkish Airlines|413.29B|413290000000|299.75|33631569|-0.81|-339.5|294.75-302.5|304.75|1379944589|0.39|3.67|745.43B|745430000000|82.16|6.88|2.26|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|454.85|13|575|331|47|4|45|0.0068|1.0119|-0.0678|-11.7744|0.4595|-51.2494|0.5338|2025-05-06|15/03/2025|||||299.75|1|2025-02-27|15/12/2024|||204690000000||308.25|1|2024-11-04|15/09/2024|||221820000000|224310000000|273|1|2024-08-05|15/06/2024|||182880000000|186000000000|291.5|1|2024-05-21|15/03/2024|||147240000000|147240000000|323.5|1|2024-04-03|15/12/2023|||163490000000|157950000000|297|1|2023-11-01|15/09/2023|||169090000000|169090000000|217.30000305176|1|2023-08-10|15/06/2023|||107630000000|119780000000|260|1|2023-05-11|15/03/2023|0.17||82060000000|87980000000|126.80000305176|1|2023-03-15|15/12/2022|0.34|3.91|88050000000|88240000000|132.30000305176|1|2022-11-03|15/09/2022|1.1|9.47|6070000000|108830000000|100.80000305176|1|2022-08-09|15/06/2022|7.51|7.51|81130000000|81130000000|58.75|1|2022-04-29|15/03/2022|1.61|1.61|42610000000|42610000000|40.5|1|2022-03-17|15/12/2021|2.26|2.26|36880000000|40070000000|27.700000762939|1|2021-11-03|15/09/2021|6.2|3.27|29030000000|30500000000|15.489999771118|1|2021-08-12|15/06/2021|-0.3586|-0.6054|18230000000|18300000000|12.210000038147|1|2021-05-03|15/03/2021|0.3289|0.32|13250000000|13820000000|12.229999542236|1|2021-03-01|15/12/2020|-0.2433|-0.2289|13920000000|13790000000|13.489999771118|1|2020-11-04|15/09/2020|-0.5904||11020000000|11830000000|9.5200004577637|1|2020-08-07|15/06/2020|-1.62||6180000000|5750000000|10.220000267029|1
2025-04-07 09:44:03|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|BIRS|INR|Technology|Software \u0026 IT Services|India|INE836A01035|11332|Birlasoft Ltd|95.44B|95440000000|346.9|1741626|-51.08|-760.45|331-348|366.5|277834993|1.05|16.57|54.21B|54210000000|20.7|6.5|1.77|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|516.64|14|670|370|47|4|45|0.0107|-0.1298|0.0147|-0.1524|0.033|15.12|1.66|2025-05-21|15/03/2025||4.42||13720000000|346.89999389648|1|2025-02-11|15/12/2024|4.2|4.25|13630000000|13820000000|526.40002441406|1|2024-10-23|15/09/2024|4.5|4.56|13680000000|13710000000|576.65002441406|1|2024-07-31|15/06/2024|5.4|5.89|13270000000|13280000000|709.54998779297|1|2024-04-29|15/03/2024|6.4|6.37|13630000000|13630000000|674.15002441406|1|2024-01-24|15/12/2023|5.7|5.73|13430000000|13430000000|800.75|1|2023-10-31|15/09/2023|5.2|5.14|13100000000|13100000000|542.04998779297|1|2023-07-27|15/06/2023|4.9|4.93|12630000000|12610000000|379.29998779297|1|2023-05-08|15/03/2023|4|4.03|12260000000|12270000000|281.64999389648|1|2023-02-02|15/12/2022|-0.6|1.71|12220000000|12220000000|296|1|2022-10-20|15/09/2022|4.08|4.08|11920000000|11920000000|272.20001220703|1|2022-08-04|15/06/2022|4.3|4.3|11540000000|11540000000|342.35000610352|1|2022-05-23|15/03/2022|4.7|4.7|11010000000|11010000000|383.5|1|2022-01-27|15/12/2021|4|4.03|10720000000|10720000000|461.10000610352|1|2021-10-26|15/09/2021|3.6|3.9|10120000000|9980000000|397.20001220703|1|2021-07-28|15/06/2021|4|4.03|9450000000|9450000000|404.75|1|2021-05-21|15/03/2021|3.5|3.2|9030000000|9070000000|269.85000610352|1|2021-02-06|15/12/2020|3.5|3.25|8810000000|8910000000|271.39999389648|1|2020-11-05|15/09/2020|2.5|2.5|8580000000|8580000000|181.75|1|2020-08-05|15/06/2020|2|2|9150000000|9150000000|122.5|1
2025-04-07 09:44:13|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|3406|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0003406005|104||46.11B|46110000000|409|1694652|-13.71|-682|403-409|392|112743100|1.14|10.66|23.19B|23190000000|38.35|12|2.93|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|513.12|8|680|405|35|4|31|0.0043|-0.0092|-0.0168|1.4358|0.1835|29.51|3.8929|2025-08-08|15/06/2025||5.54||4450000000|409|1|2025-05-09|15/03/2025||7.07||5060000000|409|1|2025-03-07|15/12/2024|7.62|9.78|5470000000|6480000000|475.5|1|2024-11-12|15/09/2024|12.22|12.22|7490000000|7970000000|446.5|1|2024-08-13|15/06/2024|8.87|8.87|4990000000|4990000000|508|1|2024-05-14|15/03/2024|9.65|9.65|5240000000|5240000000|453|1|2024-03-28|15/12/2023|10.24|10.41|6830000000|6790000000|505|1|2023-11-29|15/09/2023|13.92|13.43|8850000000|8850000000|403|1|2023-08-30|15/06/2023|0.9926|0.99|2670000000|2670000000|386|1|2023-04-28|15/03/2023|2.11|2.11|3330000000|3330000000|368|1|2023-03-30|15/12/2022|7.5|7.46|5750000000|5750000000|391|1|2022-11-30|15/09/2022|15.35|15.34|7180000000|7180000000|394.5|1|2022-08-31|15/06/2022|3.32|3.32|2910000000|2910000000|434.5|1|2022-04-29|15/03/2022|2.91|2.91|3380000000|3380000000|393.5|1|2022-03-25|15/12/2021|8.25|8.24|5720000000|5720000000|447.5|1|2021-12-01|15/09/2021|8.71|8.71|5920000000|5920000000|548|1|2021-09-01|15/06/2021|1.06|1.4|2540000000|2470000000|483.5|1|2021-04-30|15/03/2021|2.51|3.27|2560000000|2670000000|550|1|2021-04-01|15/12/2020|8.96|9.46|4930000000|5040000000|484|1|2020-12-02|15/09/2020|9.43|9.43|5190000000|5190000000|641|1
2025-04-07 09:44:24|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|AGI|PHP|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Philippines|PHY003341054|56915|Alliance Global Group Inc|52.40B|52400000000|6|3249948|-39.14|-10.12|5.76-6|6.08|8881542979|0.67|2.63|215.07B|215070000000|2.23|0.1|1.64|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.708|4|14.9|8.2|41|4|32|0.0067|0.0639|-0.0435|0.1009|0.0379|8.3835|0.7463|2025-05-14|15/03/2025|||||6|1|2025-04-09|15/12/2024|||||6|1|2024-11-15|15/09/2024|||||8.6999998092651|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1|2024-05-15|15/03/2024|||||9.579999923706|1|2024-04-16|15/12/2023|||||9.539999961853|1|2023-11-17|15/09/2023|||||10.60000038147|1|2023-08-14|15/06/2023|||||12.939999580383|1|2023-05-16|15/03/2023|0.52||48080000000||13.800000190735|1|2023-04-13|15/12/2022|0.52||54820000000||12.560000419617|1|2022-11-17|15/09/2022|0.4||44220000000||9.2700004577637|1|2022-08-15|15/06/2022|0.47||43310000000||9.670000076294|1|2022-05-16|15/03/2022|0.42||36390000000||11.539999961853|1|2022-04-08|15/12/2021|0.56||41580000000||12|1|2021-11-15|15/09/2021|0.37||36790000000||11.300000190735|1|2021-08-16|15/06/2021|0.63||33720000000||9|1|2021-05-21|15/03/2021|0.27||30860000000||10.39999961853|1|2021-05-17|15/12/2020|0.32||36330000000||10.119999885559|1|2020-11-13|15/09/2020|0.21||28410000000||8.75|1|2020-08-17|15/06/2020|0.09||61380000000||5.8699998855591|1
2025-04-07 09:44:34|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|181710|KRW|Technology|Software \u0026 IT Services|South Korea|KR7181710005|886||610.15B|610150000000|19200|59818|-16.18|-25550|18790-19490|19200|31778880|0.43|-4.63|2.46T|2460000000000|-4038.82|500|2.6|2025-05-08 00:00:00|2025-05-08|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|21667|9|27000|18000|43|4|40|0.0094|0.2767|0.0024|2.8471|0.0419|14.7382|1.2908|2025-08-08|15/06/2025||443.66||652130000000|19200|1|2025-05-08|15/03/2025||717.16||634030000000|19200|1|2025-02-14|15/12/2024|993|534|643900000000|645500000000|19690|1|2024-11-14|15/09/2024|-2448|-629.44|608400000000|619770000000|16680|1|2024-08-14|15/06/2024|184.14|456|599400000000|599270000000|19700|1|2024-05-09|15/03/2024|-27.59|-27.59|604400000000|604310000000|23200|1|2024-02-14|15/12/2023|-1288.96|-785.23|598300000000|598230000000|25100|1|2023-11-09|15/09/2023|321|306.52|571500000000|571640000000|23200|1|2023-08-10|15/06/2023|500.06|493.84|551400000000|562030000000|26050|1|2023-05-15|15/03/2023|599.55|599.55|548300000000|548250000000|28400|1|2023-02-10|15/12/2022|-417.54|-1090.54|560850000000|560940000000|28800|1|2022-11-08|15/09/2022|233.48|233.48|522400000000|524450000000|24100|1|2022-08-16|15/06/2022|-359|-359|511300000000|511240000000|29250|1|2022-05-17|15/03/2022|245|245|520500000000|520500000000|30150|1|2022-02-08|15/12/2021|1003.35|1055.85|542600000000|544910000000|38300|1|2021-11-10|15/09/2021|773.66|773.66|472500000000|472500000000|43950|1|2021-08-17|15/06/2021|540.99|309.99|461700000000|459680000000|70700|1|2021-05-17|15/03/2021|824.24|104.5|459900000000|459910000000|36250|1|2021-02-12|15/12/2020|550.95|-340.5|462150000000|457440000000|35700|1|2020-11-04|15/09/2020|1534.98|727.41|419400000000|419410000000|35150|1
2025-04-07 09:44:45|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|UNOI|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE405E01023|15429|Uno Minda Ltd|458.15B|458150000000|806.35|926790|12.67|-1255|767.6-811.95|830.75|574163845|0.77|47.59|160.4B|160400000000|16.81|2.1|0.25|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1138.94|17|1380|790|36|4|33|0.0238|0.4081|0.0719|-0.1719|0.1061|34.4345|2.4718|2025-08-06|15/06/2025||4.09||46050000000|808.15002441406|1|2025-05-30|15/03/2025||4.99||44610000000|808.15002441406|1|2025-02-06|15/12/2024|4.1|4.7|41840000000|42980000000|1024.3000488281|1|2024-11-12|15/09/2024|4.18|4.27|42450000000|41110000000|921.84997558594|1|2024-08-07|15/06/2024|3.5|3.48|38180000000|38180000000|970.15002441406|1|2024-05-23|15/03/2024|4.64|4.74|37940000000|37820000000|757.75|1|2024-02-07|15/12/2023|3.4|3.71|35230000000|35230000000|691.65002441406|1|2023-11-07|15/09/2023|3.9|4.25|36210000000|36210000000|580.65002441406|1|2023-08-09|15/06/2023|3|3|30930000000|30920000000|583.20001220703|1|2023-05-18|15/03/2023|3.2|3.2|28890000000|28890000000|557.95001220703|1|2023-02-08|15/12/2022|2.8|2.82|29160000000|29150000000|494.79998779297|1|2022-11-10|15/09/2022|3|3|28770000000|28770000000|560.45001220703|1|2022-08-08|15/06/2022|2.4|2.14|25550000000|25560000000|521.40002441406|1|2022-05-24|15/03/2022|2.55|2.58|24150000000|24100000000|435.04998779297|1|2022-02-07|15/12/2021|3.5|1.75|21810000000|21810000000|530.04998779297|1|2021-11-11|15/09/2021|3.3|1.69|21140000000|21140000000|433.45001220703|1|2021-08-14|15/06/2021|0.6|0.28|16030000000|16020000000|357.14999389648|1|2021-06-13|15/03/2021|5.3|2.66|22380000000|22380000000|306.25|1|2021-02-04|15/12/2020|4|2.09|18020000000|18010000000|240.60000610352|1|2020-11-10|15/09/2020|3.1|1.6|14650000000|14650000000|163.5|1
2025-04-07 09:44:55|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|5904|TWD|Consumer Cyclicals|Specialty Retailers|Taiwan|TW0005904007|5735||50.16B|50160000000|478|135389|-3.63|-562|478-482|478|104936216|0.32|17.88|23.63B|23630000000|26.74|21|4.39|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|622.6|6|700|548|36|4|33|0.0031|-0.0126|-0.0058|0.0705|0.0222|24.4679|2.7094|2025-08-04|15/06/2025||6.45||6210000000|478|1|2025-04-28|15/03/2025||7.4||6390000000|478|1|2025-02-24|15/12/2024|7.15|6.94|6000000000|5990000000|491|1|2024-10-28|15/09/2024|7.27|7.31|6130000000|6210000000|514|1|2024-07-29|15/06/2024|5.48|5.33|5630000000|5630000000|514|1|2024-04-22|15/03/2024|6.71|6.71|5870000000|5870000000|473.5|1|2024-02-26|15/12/2023|6.5|6.5|5640000000|5630000000|493|1|2023-10-31|15/09/2023|6.82|6.79|5870000000|5850000000|465.5|1|2023-07-31|15/06/2023|4.54|4.56|5280000000|5280000000|519|1|2023-04-24|15/03/2023|6.31|6.32|5290000000|5290000000|580|1|2023-02-20|15/12/2022|6.3|6.15|5140000000|5140000000|569|1|2022-10-31|15/09/2022|5.95|5.95|5250000000|5250000000|404.5|1|2022-07-25|15/06/2022|2.77|2.77|4370000000|4370000000|364|1|2022-04-25|15/03/2022|4.86|4.85|4710000000|4710000000|385.64401245117|1|2022-02-21|15/12/2021|5.33|5.33|4750000000|4750000000|408.41598510742|1|2021-10-25|15/09/2021|3.81|3.85|4210000000|4210000000|506.93099975586|1|2021-07-26|15/06/2021|2.75|2.74|3790000000|3790000000|539.26800537109|1|2021-04-26|15/03/2021|5.85|5.85|4720000000|4720000000|583.48602294922|1|2021-02-22|15/12/2020|5.12|5.12|4570000000|4570000000|549.84197998047|1|2020-10-26|15/09/2020|6.62|6.62|4760000000|4760000000|578.67901611328|1
2025-04-07 09:45:04|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|1304|TWD|Basic Materials|Chemicals|Taiwan|TW0001304004|0||12.17B|12170000000|11.35|4572012|-28.84|-17.8|10.8-11.35|10.75|1072297926|0.88|-5.68|51.01B|51010000000|-2|0.35|3.08|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.5|2|17.5|17.5|34|4|32|0.0032|0.0679|-0.0031|-0.4205|-0.0006|9.0259|0.3388|2025-05-01|15/03/2025|||||11.35000038147|1|2025-03-16|15/12/2024|-0.785|-0.39|12620000000|13370000000|11.949999809265|1|2024-11-07|15/09/2024|-0.62|-0.265|12900000000|13480000000|14.25|1|2024-08-08|15/06/2024|0.095|0.4|13460000000|13160000000|14.699999809265|1|2024-05-10|15/03/2024|-0.03|-0.03|12450000000|12450000000|15.60000038147|1|2024-03-15|15/12/2023|-0.31|-0.31|12830000000|12830000000|17.10000038147|1|2023-11-29|15/09/2023|0.2|0.19|13500000000|13500000000|19.85000038147|1|2023-08-21|15/06/2023|0.03|0.03|12760000000|12760000000|21|1|2023-05-11|15/03/2023|-0.09|-0.09|13180000000|13180000000|23.89999961853|1|2023-03-15|15/12/2022|0.46|0.46|15150000000|15150000000|24.85000038147|1|2022-11-03|15/09/2022|0.16|0.16|16340000000|16340000000|20.450000762939|1|2022-08-31|15/06/2022|0.33|0.33|17850000000|17850000000|23.700000762939|1|2022-06-01|15/03/2022|0.5|0.5|17100000000|17100000000|25.5|1|2022-03-02|15/12/2021|1.48|1.48|19350000000|19350000000|29.700000762939|1|2021-12-01|15/09/2021|0.98|0.98|18460000000|18460000000|31.39999961853|1|2021-09-01|15/06/2021|1.22|1.22|17750000000|17750000000|32.950000762939|1|2021-06-02|15/03/2021|1.16|1.16|16190000000|16190000000|36.5|1|2021-03-03|15/12/2020|1.21|1.21|15570000000|15570000000|21.64999961853|1|2020-12-02|15/09/2020|0.56|0.525|12410000000|12820000000|20.200000762939|1|2020-09-02|15/06/2020|0.27|0.27|10860000000|10860000000|13.10000038147|1
2025-04-07 09:45:11|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||37|2|28|0.0183|0.0007|0.0061|0.0872|0.0425|59.8054|0|2025-05-21|15/03/2025||||10340000000|1526|1|2025-02-04|15/12/2024|10.4|8.70|9640000000|10040000000|1716.4000244141|1|2024-11-06|15/09/2024|11.2|11.57|10010000000|10010000000|1852.9000244141|1|2024-08-08|15/06/2024|11.35|11.48|10040000000|10040000000|1917.3499755859|1|2024-05-17|15/03/2024|8.1|8.07|8620000000|8620000000|1832.5500488281|1|2024-02-06|15/12/2023|8.6|8.8|8450000000|8450000000|1708.4000244141|1|2023-11-07|15/09/2023|9.7|9.7|8820000000|8820000000|1413.5999755859|1|2023-08-09|15/06/2023|9.2|9.25|8960000000|8960000000|1274.0250244141|1|2023-05-24|15/03/2023|5.65|5.76|7620000000|7620000000|976|1|2023-02-08|15/12/2022|6.85|6.79|7930000000|7930000000|1007.325012207|1|2022-11-11|15/09/2022|7.15|7.09|8090000000|8090000000|994.72497558594|1|2022-08-04|15/06/2022|6.8|6.75|7850000000|7850000000|897.09997558594|1|2022-05-26|15/03/2022|5.5|5.43|6250000000|6250000000|785.16998291016|1|2022-02-14|15/12/2021|5.4|5.37|6010000000|6010000000|852.88000488281|1|2021-11-11|15/09/2021|6.65|6.65|5930000000|5930000000|874.77001953125|1|2021-08-12|15/06/2021|7.7|7.55|6060000000|6060000000|875.59997558594|1|2021-06-14|15/03/2021|6.5|6.18|5290000000|5280000000|770.02001953125|1|2021-02-10|15/12/2020|9|9|5480000000|5480000000|520.90002441406|1|2020-11-10|15/09/2020|4.8|4.8|4440000000|4440000000|501.39999389648|1|2020-09-14|15/06/2020|7.75|7.75|5220000000|5220000000|399.82000732422|1
2025-04-07 09:45:21|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|STA|THB|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Thailand|TH0254A10Z06|4280|Sri Trang Agro Industry PCL|20.12B|20120000000|13.6|6260838|-26.49|-25.75|13.5-13.9|14.1|1535999998|0.512|12.51|114.37B|114370000000|1.09|1|7.35|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.79|5|29.55|18.7|35|4|33|-0.0012|-0.0376|0.0108|-0.3246|0.0293|10.6979|0.3327|2025-05-07|15/03/2025|||||13.60000038147|1|2025-02-17|15/12/2024|0.56|0.47|33260000000|30360000000|15.89999961853|1|2024-11-08|15/09/2024|0.34|0.55|31620000000|27280000000|21.10000038147|1|2024-08-14|15/06/2024|0.41||25820000000||19.60000038147|1|2024-05-09|15/03/2024|-0.21|-0.21|23680000000|23680000000|17.39999961853|1|2024-02-16|15/12/2023|-0.27|-0.27|21710000000|21710000000|16.5|1|2023-11-08|15/09/2023|-0.27|-0.27|16880000000|16880000000|14.699999809265|1|2023-08-10|15/06/2023|0.07|0.07|21230000000|21230000000|14.89999961853|1|2023-05-09|15/03/2023|0.19|0.19|24430000000|24430000000|20.10000038147|1|2023-02-17|15/12/2022|0.64|0.64|25330000000|25330000000|23.60000038147|1|2022-11-08|15/09/2022|0.75|0.75|29360000000|29360000000|20.10000038147|1|2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000|22.39999961853|1|2022-05-09|15/03/2022|0.98|0.98|28000000000|28000000000|21.799999237061|1|2022-02-17|15/12/2021|1.05|1.05|28410000000|28410000000|31.75|1|2021-11-08|15/09/2021|2.1|2.1|28490000000|28490000000|30|1|2021-08-10|15/06/2021|2.01|2.01|29800000000|29800000000|38|1|2021-05-12|15/03/2021|0.87|0.87|31580000000|31580000000|47.5|1|2021-02-16|15/12/2020|0.8|0.8|26250000000|26250000000|32|1|2020-11-13|15/09/2020|0.3|0.3|16500000000|16500000000|26.5|1|2020-08-14|15/06/2020|0.71|0.71|15260000000|15260000000|25.5|1
2025-04-07 09:45:31|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|1312|TWD|Basic Materials|Chemicals|Taiwan|TW0001312007|320|Grand Pacific Petrochemical Corp|11.90B|11900000000|10.75|4801130|-18.56|-15.8|10.45-10.8|10.35|1106620328|0.68|-7.57|16.42B|16420000000.000002|-1.42|||2025-05-20 00:00:00|2025-05-20|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0031|0.0723|0.0107|1.1237|0.0182|27.4803|1.2107|2025-05-20|15/03/2025|||||10.75|1|2025-03-12|15/12/2024|||||11.550000190735|1|2024-11-13|15/09/2024|||||11.699999809265|1|2024-08-14|15/06/2024|||||13.199999809265|1|2024-05-10|15/03/2024|||||13.25|1|2024-03-15|15/12/2023||0.01||6190000000|13.5|1|2023-11-10|15/09/2023||0.06||4340000000|15.85000038147|1|2023-08-11|15/06/2023||0.09||4430000000|18.60000038147|1|2023-05-11|15/03/2023|0.06|0.06|3740000000|3740000000|19.25|1|2023-03-25|15/12/2022|-0.32|-0.31|3940000000|3940000000|19.60000038147|1|2022-11-30|15/09/2022|-0.69|-0.68|4200000000|4200000000|18.950000762939|1|2022-08-31|15/06/2022|-0.2|-0.19|5500000000|5500000000|18.75|1|2022-06-01|15/03/2022|0.65|0.64|4540000000|4540000000|24.5|1|2022-03-02|15/12/2021|0.92|0.9|5730000000|5730000000|28.75|1|2021-12-01|15/09/2021|1.61|1.58|5650000000|5650000000|28.75|1|2021-09-01|15/06/2021|1.82|1.78|5930000000|5930000000|30.450000762939|1|2021-06-02|15/03/2021|2.14|2.1|5230000000|5230000000|27|1|2021-03-03|15/12/2020|2.13|2.09|5110000000|5110000000|23.549999237061|1|2020-12-02|15/09/2020|1.53|1.5|4260000000|4260000000|23.549999237061|1|2020-09-02|15/06/2020|0.76|0.74|3600000000|3600000000|19.10000038147|1
2025-04-07 09:45:38|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|PETKM|TRY|Basic Materials|Chemicals|Türkiye|TRAPETKM91E0|2433||40.37B|40370000000|15.91|61946447|-17.26|-26.2|15.59-16.02|16.3|2534399999|0.69|-6.37|77.38B|77380000000|-2.5|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|20.202|7|28|14|47|4|45|0.0009|0.5019|-0.0179|-0.1741|0.1041|6.4443|0.838|2025-05-13|15/03/2025|||||15.909999847412|1|2025-03-06|15/12/2024|||16660000000||17.010000228882|1|2024-11-07|15/09/2024|||20020000000|20020000000|18.25|1|2024-08-29|15/06/2024|||18710000000|18330000000|23.340000152588|1|2024-05-30|15/03/2024|||16080000000|15600000000|21.020000457764|1|2024-03-26|15/12/2023|||14530000000|14530000000|23.659999847412|1|2023-11-08|15/09/2023|||13190000000|13290000000|20.639999389648|1|2023-08-10|15/06/2023|0.11|0.11|10610000000|10610000000|18.379999160767|1|2023-05-09|15/03/2023|0.06|0.06|9200000000|9200000000|12.609999656677|1|2023-03-02|15/12/2022|0.32||8910000000|8910000000|16.969999313354|1|2022-11-08|15/09/2022|0.59||14200000000|14200000000|14.64999961853|1|2022-08-11|15/06/2022|0.99||14370000000|14370000000|9.460000038147|1|2022-05-09|15/03/2022|0.69||11420000000|11420000000|10.050000190735|1|2022-02-28|15/12/2021|0.60||9550000000|9550000000|7.7300000190735|1|2021-11-07|15/09/2021|0.6717||6730000000|6980000000|6.6799998283386|1|2021-08-12|15/06/2021|0.53||7400000000|7020000000|5.7699999809265|1|2021-05-06|15/03/2021|0.35||5030000000|4970000000|6.7399997711182|1|2021-03-02|15/12/2020|0.26||4090000000|4080000000|5.3800001144409|1|2020-11-05|15/09/2020|0.14||3040000000|3040000000|3.5499999523163|1|2020-08-17|15/06/2020|0.07||2240000000|2170000000|3.0079998970032|1
2025-04-07 09:45:50|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|2451|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002451002|990||44.70B|44700000000|104|1359478|16.59|-138.5|102-104.5|100.5|429854675|0.38|19.29|10.08B|10080000000|5.39|4.99|4.8|2025-05-01 00:00:00|2025-05-01|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|4|29|0.0057|-0.0984|-0.0391|0.2085|-0.0164|22.0738|2.2876|2025-05-01|15/03/2025|||||104|1|2025-03-06|15/12/2024|||||87.900001525879|1|2024-11-05|15/09/2024|||||95.099998474121|1|2024-08-01|15/06/2024|||||99.099998474121|1|2024-05-09|15/03/2024|||||100|1|2024-02-29|15/12/2023||1.06||2940000000|80.300003051758|1|2023-11-29|15/09/2023||1.09||2990000000|82.5|1|2023-08-30|15/06/2023|0.72|0.72|2600000000|2600000000|70.699996948242|1|2023-04-20|15/03/2023|0.54|0.54|2610000000|2610000000|71|1|2023-03-10|15/12/2022|0.11|1.1|2600000000|2910000000|71.099998474121|1|2022-11-30|15/09/2022|1.13|1.13|3070000000|3070000000|67.199996948242|1|2022-08-11|15/06/2022|2.67|2.67|3010000000|3010000000|65|1|2022-05-05|15/03/2022|1.81|1.36|3450000000|3320000000|71.5|1|2022-03-11|15/12/2021|1.14|1.48|3500000000|3460000000|74.400001525879|1|2021-11-16|15/09/2021|1.55|1.55|3520000000|3520000000|69|1|2021-08-12|15/06/2021|1.91|1.91|3790000000|3790000000|72.800003051758|1|2021-04-22|15/03/2021|1.30||3500000000||80.400001525879|1|2021-03-12|15/12/2020|0.62||2980000000||65.199996948242|1|2020-12-02|15/09/2020|0.48||2760000000||64.900001525879|1|2020-09-02|15/06/2020|1.08|1.07|2490000000|3190000000|65|1
2025-04-07 09:46:02|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|IDFC|INR|Financials|Investment Banking \u0026 Investment Services|India|INE043D01016|7||172.75B|172750000000|107.97|7925599|-8.11|-128.7|107.36-110.63|107.97|1599984436|1.18|19.88|506.20M|506200000|5.43|1|0.93|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||45|4|38|0.0069|-0.3506|1.5201|-1.5511|-0.8753|56.4258|35.7792|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1|2024-05-07|15/03/2024|||||118.15000152588|1|2024-01-31|15/12/2023|||||117.05000305176|1|2023-10-30|15/09/2023|||||120.80000305176|1|2023-08-04|15/06/2023|||||118.40000152588|1|2023-04-28|15/03/2023|-0.61||526000000||85.099998474121|1|2023-02-01|15/12/2022|1.57||297300000||75.36181640625|1|2022-11-11|15/09/2022|1.87||493800000||69.297714233398|1|2022-08-09|15/06/2022|1.45||221300000||53.785926818848|1|2022-05-20|15/03/2022|1.22||22800000||50.549999237061|1|2022-02-11|15/12/2021|0.11||1620000000||65.949996948242|1|2021-11-09|15/09/2021|-2.57||1360000000||57.299999237061|1|2021-08-11|15/06/2021|0.26||1090000000||50.950000762939|1|2021-06-14|15/03/2021|0.26||1280000000||56.650001525879|1|2021-02-13|15/12/2020|-1.28||1040000000||50.599998474121|1|2020-11-10|15/09/2020|-0.91||867400000||30.25|1|2020-08-27|15/06/2020|-0.17||886500000||29.39999961853|1|2020-06-25|15/03/2020|-1.52||470500000||20|1|2020-02-06|15/12/2019|-2.15||21130000000|21130000000|36.299999237061|1
2025-04-07 09:46:10|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|2666|HKD|Healthcare|Healthcare Providers \u0026 Services|Hong Kong|HK0000255361|22885||8.93B|8930000000|4.72|6164615|26.07|-5.87|4.69-5|5.3|1891539661|0.68|4.16|13.33B|13330000000|1.07|0.35|6.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|7.31|3|8.5|6.12|5|2|4|-0.0114|0|0|0.1006|0.0994|11.69|4.235|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1|2017-04-18|15/12/2016|0.28||1450000000||6.9899997711182|1|2016-09-29|15/06/2016|0.23||1250000000||6.5900001525879|1|2016-04-19|15/12/2015|0.23||1210000000||5.9400000572205|1|||||||||||||||
2025-04-07 09:46:19|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|1904|TWD|Basic Materials|Containers \u0026 Packaging|Taiwan|TW0001904001|0||21.28B|21280000000|19.2|907062|-33.45|-29.75|18.85-19.25|18.75|1108274522|0.46|34.91|45.18B|45180000000|0.55|0.5|2.6|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|-0.0026|0.1465|-0.0234|-0.1762|0.0026|3.9448|0.6932|2025-05-08|15/03/2025|||||19.200000762939|1|2025-03-11|15/12/2024||0.17||10310000000|20.799999237061|1|2024-11-12|15/09/2024||0.38||10320000000|23.450000762939|1|2024-08-09|15/06/2024||0.25||10400000000|24.89999961853|1|2024-05-09|15/03/2024||0.26||10140000000|28.950000762939|1|2024-03-14|15/12/2023||0.14||10140000000|28.85000038147|1|2023-11-06|15/09/2023||0.16||9780000000|28.60000038147|1|2023-08-11|15/06/2023|-0.02|-0.02|10380000000|10380000000|30.450000762939|1|2023-05-10|15/03/2023|0.31|0.58|10180000000|11840000000|33.200000762939|1|2023-03-15|15/12/2022|0.28|0.62|10500000000|12520000000|28.75|1|2022-11-07|15/09/2022|0.2|0.2|10620000000|11470000000|26.450000762939|1|2022-08-09|15/06/2022|1.12|1.12|11530000000|11530000000|27|1|2022-05-11|15/03/2022|0.67|0.67|11280000000|11280000000|32.5|1|2022-03-30|15/12/2021|0.71|0.71|12010000000|12010000000|34.450000762939|1|2021-11-08|15/09/2021|0.83|0.83|11150000000|11150000000|34.549999237061|1|2021-08-10|15/06/2021|1.04|1.04|11550000000|11550000000|42.400001525879|1|2021-06-02|15/03/2021|1.12|1.12|10290000000|10290000000|41.700000762939|1|2021-03-31|15/12/2020|1|1|11160000000|11160000000|35|1|2020-10-30|15/09/2020|0.83|0.83|10260000000|10260000000|34.299999237061|1|2020-09-02|15/06/2020|0.72|0.72|9580000000|9580000000|29.5|1
2025-04-07 09:46:29|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1610|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG226921008|13006||6.51B|6510000000|1.41|39572249|-10.98|-2.1|1.39-1.68|1.5|4581998323|0.86|11.13|16.33B|16329999999.999998|0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|1.77|4|1.854|1.68|4|2|3|-0.0076|0|0|-0.2643|0.0774|11.6|0.96|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1|2017-02-03|15/12/2016|0.07||3630000000||1.6200000047684|1|2016-08-04|15/06/2016|0.2||2990000000|||||||||||||||||||
2025-04-07 09:46:41|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|1448|HKD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Hong Kong|KYG371091086|2198||7.65B|7650000000|3.37|10059375|-16.63|-5.33|3.36-3.57|3.84|2271063422|0.56|19.87|2.08B|2080000000|0.16|0.48|12.66|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.15|5|4.37|3.92|25|2|6|0.0269|0|0|0.0987|0.0324|30.0667|10.152|2025-05-28|15/03/2025|||||3.3699998855591|1|2025-03-21|15/12/2024|||||4.039999961853|1|2024-11-27|15/09/2024|||||3.8199999332428|1|2024-08-23|15/06/2024|||||4.4583139419556|1|2024-05-29|15/03/2024|||||4.9716382026672|1|2024-03-22|15/12/2023|||||4.9906501770019|1|2023-11-29|15/09/2023|||||4.848060131073|1|2023-08-18|15/06/2023|||||5.6750822067261|1|2023-05-31|15/03/2023|||||5.5324921607971|1|2023-03-17|15/12/2022||0.31|||5.3708901405334|1|2022-11-30|15/09/2022||0.27|||5.2758297920227|1|2022-08-19|15/06/2022|||||5.1199998855591|1|2022-06-01|15/03/2022|||||5.460000038147|1|2022-03-18|15/12/2021|||||5.8000001907349|1|2021-12-01|15/09/2021|||||6.3000001907349|1|2021-08-20|15/06/2021|||||7.5199999809265|1|2021-06-02|15/03/2021|||||8.5200004577637|1|2021-03-26|15/12/2020|||||7.3499999046326|1|2020-08-21|15/06/2020||0.11||733880000|8.0500001907349|1|2019-08-09|15/06/2019||0.13||911720000|6.4899997711182|1
2025-04-07 09:46:50|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|-0.0002|-0.7407|0.0012|-0.2434|0.0241|14.5591|0|2025-08-07|15/06/2025||3.7||11920000000|195|1|2025-05-08|15/03/2025||3.29||11200000000|195|1|2025-03-13|15/12/2024|2.62|3.2|9860000000|9830000000|217|1|2024-11-11|15/09/2024|3.26|3.28|10460000000|10480000000|181.5|1|2024-08-08|15/06/2024|3.09|3.04|9570000000|9570000000|207|1|2024-05-13|15/03/2024|2.49|2.48|9070000000|9070000000|193|1|2024-03-18|15/12/2023|2.29|2.29|8540000000|8540000000|232.5|1|2023-11-09|15/09/2023|2.39|2.35|8250000000|8210000000|209|1|2023-08-10|15/06/2023|1.68|1.68|6930000000|6930000000|179|1|2023-05-12|15/03/2023|0.88|0.88|6330000000|6330000000|95|1|2023-03-27|15/12/2022|1.88|1.9|8480000000|8480000000|94|1|2022-11-10|15/09/2022|2.75|2.74|8610000000|8610000000|92|1|2022-08-31|15/06/2022|2.72|2.9|8460000000|8460000000|90.048179626465|1|2022-06-01|15/03/2022|1.5|1.66|7240000000|7240000000|89.17073059082|1|2022-03-02|15/12/2021|1.5|1.67|7390000000|7390000000|91.035316467285|1|2021-11-12|15/09/2021|1.45|1.61|7050000000|7050000000|77.105812072754|1|2021-09-01|15/06/2021|1.34|1.48|6380000000|6380000000|80.615608215332|1|2021-06-02|15/03/2021|1.09|1.21|5790000000|5790000000|62.627906799316|1|2021-03-03|15/12/2020|0.68|0.73|5600000000|5610000000|62.408546447754|1|2020-11-13|15/09/2020|1.06|1.18|6430000000|6430000000|48.75325012207|1
2025-04-07 09:46:56|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|NYVCt|EUR|||Germany|TH0530010R14|||953.87M|953870000|0.545|1|-6.03|-0.63|0.545-0.56|0.545|1693896872||24.46||||||0000-00-00 00:00:00|-0001-11-30|buy|neutral|buy|buy|strong_buy|sell|buy|buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:47:06|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|GUNKUL|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH1041010Z03|0||13.07B|13070000000|1.52|15355131|-43.28|-2.96|1.5-1.56|1.56|8601610974|0.69|8.89|||0.19|0.08|5.26|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.04|5|4.7|2.4|35|4|33|-0.0053|0.0108|0.023|0.2073|0.0659|21.0858|4.3276|2025-05-07|15/03/2025|||||1.5199999809265|1|2025-02-28|15/12/2024|0.06||1960000000||1.7400000095367|1|2024-11-13|15/09/2024|0.04||2270000000||2.460000038147|1|2024-08-06|15/06/2024|0.05|0.05|2260000000|2250000000|1.9900000095367|1|2024-05-14|15/03/2024|0.03|0.03|2590000000|2530000000|2.539999961853|1|2024-02-28|15/12/2023|0.01|0.01|1760000000|1760000000|3|1|2023-11-08|15/09/2023|0.05|0.05|2020000000|2020000000|2.5199999809265|1|2023-08-11|15/06/2023|0.05|0.05|1630000000|1630000000|3.2999999523163|1|2023-05-11|15/03/2023|0.05|0.05|1690000000|1690000000|3.7799999713898|1|2023-02-22|15/12/2022|0.02|0.02|1570000000|1570000000|4.2800002098083|1|2022-11-10|15/09/2022|0.17|0.17|1850000000|1850000000|5.1999998092651|1|2022-08-10|15/06/2022|0.09|0.09|1830000000|1830000000|5.0500001907349|1|2022-05-11|15/03/2022|0.06|0.06|1890000000|1860000000|5.1500000953674|1|2022-02-23|15/12/2021|0.06|0.06|2460000000|2460000000|6.4499998092651|1|2021-11-11|15/09/2021|0.07|0.07|2140000000|1990000000|4.8000001907349|1|2021-08-11|15/06/2021|0.06|0.06|1950000000|1810000000|4.8000001907349|1|2021-05-13|15/03/2021|0.05||2050000000||3.8199999332428|1|2021-02-24|15/12/2020|0.19||2210000000||2.5599999427795|1|2020-11-09|15/09/2020|0.13||1530000000||2.2200000286102|1|2020-08-07|15/06/2020|0.04||1490000000||2.7000000476837|1
2025-04-07 09:47:18|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|8942|TWD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Taiwan|TW0008942004|0|Xxentria Technology Materials Co Ltd|11.69B|11690000000|58.8|90554|-19.23|-74.4|58.4-59|59.3|198842255|0.376|10.91|4.31B|4310000000|5.39|4.1|6.97|2025-05-19 00:00:00|2025-05-19|sell|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|24|0.0015|-0.0422|-0.043|-0.1225|0.0326|9.5563|3.0429|2025-05-19|15/03/2025|||||58.799999237061|1|2025-02-26|15/12/2024|||||60.700000762939|1|2024-11-27|15/09/2024|||||56.599998474121|1|2024-08-28|15/06/2024|||||60.900001525879|1|2024-05-29|15/03/2024|||||73.599998474121|1|2024-02-28|15/12/2023|||||71.900001525879|1|2023-11-29|15/09/2023|||||74.599998474121|1|2023-08-30|15/06/2023|||||72.699996948242|1|2023-05-31|15/03/2023|||||69.900001525879|1|2023-03-01|15/12/2022|-0.12||1050000000||68|1|2022-11-30|15/09/2022|3.51||1530000000||63.400001525879|1|2022-08-31|15/06/2022|1.99||1670000000||65.699996948242|1|2022-06-01|15/03/2022|2.5||1440000000||67.199996948242|1|2022-03-02|15/12/2021|1.66|0.88|1490000000|1190000000|69.099998474121|1|2021-12-01|15/09/2021|1.31|1.09|1400000000|1400000000|67.199996948242|1|2021-09-01|15/06/2021|1.9|1.9|1390000000|1390000000|70.300003051758|1|2021-06-02|15/03/2021|2.17||1100000000||67.699996948242|1|2021-03-03|15/12/2020|0.99||1010000000||63|1|2020-12-02|15/09/2020|1.73||812100000||61.599998474121|1|2020-09-02|15/06/2020|3.27||444700000||52.700000762939|1
2025-04-07 09:47:36|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|1409|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0001409001|1641||22.67B|22670000000|14.05|1832112|-11.08|-18.8|13.8-14.05|13.6|1613728804|0.59|13.25|45.63B|45630000000|1.06|0.55|3.91|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|0.0065|0.0374|-0.0438|-0.2414|0.0243|36.2663|0.5804|2024-11-14|15/09/2024|||||15.14999961853|1|2024-08-13|15/06/2024|||||16.10000038147|1|2024-05-14|15/03/2024|||||16.950000762939|1|2024-03-14|15/12/2023|||||15.949999809265|1|2023-11-10|15/09/2023|||||15.199999809265|1|2023-08-14|15/06/2023|||||17.049999237061|1|2023-05-31|15/03/2023|0.02||8990000000||17.10000038147|1|2023-03-16|15/12/2022|0.01||9240000000||17.950000762939|1|2022-10-28|15/09/2022|0.69||11110000000||16.049999237061|1|2022-09-05|15/06/2022|0.51||11720000000||17.64999961853|1|2022-06-01|15/03/2022|0.87||12130000000||19.35000038147|1|2022-03-31|15/12/2021|0.87||11530000000||20.799999237061|1|2021-10-29|15/09/2021|0.87||10970000000||18.85000038147|1|2021-09-06|15/06/2021|0.87||10900000000||19.60000038147|1|2021-06-02|15/03/2021|0.87||9860000000||21.950000762939|1|2021-04-01|15/12/2020|0.87|0.38|9480000000|7795000000|17.5|1|2020-10-30|15/09/2020|0.87||7920000000|7642000000|11.449999809265|1|2020-09-07|15/06/2020|-0.46|0.16|7170000000|7349000000|11.25|1|2020-06-03|15/03/2020|0.05|0.17|7740000000|7812000000|10.949999809265|1|2020-03-26|15/12/2019|0.13|0.32|8100000000|11570000000|10.050000190735|1
2025-04-07 09:47:45|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|2455|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002455003|307|Visual Photonics Epitaxy Co Ltd|21.36B|21360000000|115.5|4906116|-33.43|-198.5|113.5-116|113.5|184905918|1.58|31.82|3.24B|3240000000|3.63|2.2|1.9|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|175.19|10|222.7|141|36|4|33|0.0041|-0.0324|-0.0074|0.2635|0.0263|48.6545|7.1342|2025-07-24|15/06/2025||1.15||921210000|115.5|1|2025-04-24|15/03/2025||0.833||798220000|115.5|1|2025-02-27|15/12/2024|0.72|0.72|722000000|734930000|148|1|2024-10-25|15/09/2024|0.78|0.7797|806000000|806000000|155|1|2024-07-25|15/06/2024|1.09|1.09|876000000|876000000|163|1|2024-04-25|15/03/2024|1.04|1.04|837000000|837000000|149.5|1|2024-03-14|15/12/2023|1.02|1.02|937000000|936670000|175|1|2023-10-26|15/09/2023|0.78|0.78|768000000|768000000|147.5|1|2023-07-27|15/06/2023|0.57|0.57|594000000|594000000|116.5|1|2023-04-27|15/03/2023|0.06|0.06|394000000|394060000|88.699996948242|1|2023-03-17|15/12/2022|0.2|0.24|506000000|506010000|83.099998474121|1|2022-10-24|15/09/2022|0.57|0.56|522000000|522010000|57.599998474121|1|2022-07-28|15/06/2022|1|1|736000000|736110000|69.800003051758|1|2022-04-28|15/03/2022|1.18|1.18|839000000|839050000|88.599998474121|1|2022-03-17|15/12/2021|1.04|1.04|876000000|875960000|114.5|1|2021-11-02|15/09/2021|1.15|1.13|947000000|947100000|144.5|1|2021-09-01|15/06/2021|1.23|1.23|896000000|896010000|127|1|2021-06-02|15/03/2021|1.22|1.22|889000000|889040000|117|1|2021-03-03|15/12/2020|0.79|0.79|757000000|757050000|105|1|2020-10-26|15/09/2020|0.61|0.61|644000000|644070000|85.199996948242|1
2025-04-07 09:47:53|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|GILE|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE322A01010|523|Gillette India Ltd.|251.80B|251800000000|7734.05|82797|20.15|-10699|7563.35-7798.95|7956.7|32585217|0.12|53.18|27.93B|27930000000|145.47|110|1.38|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|6880|1|6880|6880|35|4|32|0.0059|0.0307|-0.0246|0.151|0.0185|73.8725|9.9003|2025-05-08|15/03/2025||37.90||7370000000|7751.75|1|2025-01-29|15/12/2024|40.8|31.00|7390000000|7040000000|8681.599609375|1|2024-10-28|15/09/2024|40.8||7820000000||8219.7001953125|1|2024-08-29|15/06/2024|35.6|26.20|6450000000|6866000000|8979.150390625|1|2024-04-29|15/03/2024|31.5|31.5|6190000000|6190000000|6257.6000976562|1|2024-01-30|15/12/2023|31.9|31.9|6400000000|6400000000|6447.32421875|1|2023-10-31|15/09/2023|28.4|28.4|6680000000|6680000000|6176.1069335938|1|2023-08-29|15/06/2023|28.2||6190000000|6190000000|5495.7768554688|1|2023-05-11|15/03/2023|31.5|31.5|6190000000|6190000000|4608.0078125|1|2023-02-01|15/12/2022|22.8|22.8|6190000000|6190000000|4861.9760742188|1|2022-11-04|15/09/2022|26.6|26.6|6200000000|6200000000|5161.1801757812|1|2022-08-23|15/06/2022|20.7|20.7|5530000000|5530000000|5492.9438476562|1|2022-04-29|15/03/2022|21.3|21.3|5670000000|5670000000|5102.75|1|2022-02-02|15/12/2021|21.6|21.6|5630000000|5630000000|5275.8999023438|1|2021-11-02|15/09/2021|25.1|25.1|5730000000|5730000000|5727.25|1|2021-08-24|15/06/2021|8.4|8.4|4360000000|4360000000|5964.2001953125|1|2021-05-05|15/03/2021|27.4|27.4|5370000000|5370000000|5442.5991210938|1|2021-02-11|15/12/2020|25.1|25.1|5200000000|5200000000|5646.6000976562|1|2020-12-03|15/09/2020|29.2|29.2|5160000000|5160000000|5705.2177734375|1|2020-08-20|15/06/2020|13.8|13.8|3510000000|3510000000|5087.8999023438|1
2025-04-07 09:47:58|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|NYVAt|EUR|||Germany|TH0308010R15|||951.18M|951180000|0.1997|0|0|-0.1997|0.1996-0.1997|0.1994|3145899495||||||0.01|6.17|0000-00-00 00:00:00|-0001-11-30||||||||||||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:48:07|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|IFS|USD|Financials|Banking Services|United States|PAL2400671A3|8542|Intercorp Financial Services Inc|3.4B|3400000000|31.24|182216|35.24|-34.6|30.63-31.35|32.17|113288705|0.8|10.03|7.03B|7030000000|11.38|0.95|3.04|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|139.81|6|148.15|130.18|35|4|32|-0.2727|-0.1994|-0.2076|0.0019|0.157|7.4338|1.0668|2025-05-08|15/03/2025||3.06|||31.239999771118|1|2025-02-06|15/12/2024|4.25|3.5|1700000000|1560000000|31.059999465942|1|2024-11-12|15/09/2024|3.39|2.96|1590000000|1500000000|27.190000534058|1|2024-08-14|15/06/2024|2.48|2.12|1410000000|1410000000|22.420000076294|1|2024-05-14|15/03/2024|1.22|1.22|1280000000|1280000000|22.969999313354|1|2024-02-12|15/12/2023|2.47|2.47|1610000000|1610000000|23.75|1|2023-11-09|15/09/2023|1.69|1.69|1390000000|1390000000|19.069999694824|1|2023-08-09|15/06/2023|2.85|2.85|1530000000|1530000000|25.370000839233|1|2023-05-10|15/03/2023|2.3|2.3|1450000000|1450000000|22.870000839233|1|2023-02-13|15/12/2022|3.46|3.46|1540000000|1540000000|22.280000686646|1|2022-11-09|15/09/2022|3.41|4.02|1660000000|1660000000|25.049999237061|1|2022-08-15|15/06/2022|2.16|2.21|1250000000|1250000000|25.39999961853|1|2022-05-12|15/03/2022|3.47|3.47|1230000000|1230000000|23.969999313354|1|2022-02-10|15/12/2021|2.26|2.26|1020000000|1020000000|33.139999389648|1|2021-11-09|15/09/2021|4.76|4.79|1390000000|1390000000|27.780000686646|1|2021-08-11|15/06/2021|3.93|3.68|1290000000|1250000000|18.10000038147|1|2021-05-12|15/03/2021|4.56|4.62|1310000000|1310000000|27.170000076294|1|2021-02-11|15/12/2020|0.8959|3.26|345120000|1260000000|32.810001373291|1|2020-11-12|15/09/2020|0.7574|2.77|351710000|1130000000|20.739999771118|1|2020-08-12|15/06/2020|-1.08|-3.74|274080000|993950000|24.420000076294|1
2025-04-07 09:48:26|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|ONEW|INR|Financials|Investment Banking \u0026 Investment Services|India|INE466L01038|1230|360 One Wam Ltd|333.73B|333730000000|880.85|1016266|18.64|-1318|790.5-897.95|849.35|392926461|0.55|38.86|38.11B|38110000000|27.55|14.5|1.71|2025-05-01 00:00:00|2025-05-01|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1190.73|11|1300|1090|28|4|26|-0.0769|0.0828|0.0164|-1.2329|0.2148|2.1781|11.4577|2025-05-01|15/03/2025||7.03||5850000000|883.40002441406|1|2025-01-27|15/12/2024|7.34||6050000000|5730000000|1127.4000244141|1|2024-10-21|15/09/2024|6.76|5.8|5900000000|6000000000|1069.25|1|2024-07-30|15/06/2024|6.1|6.1|6000000000|6490000000|1068.1500244141|1|2024-04-23|15/03/2024|||6230000000|6010000000|769.45001220703|1|2024-01-18|15/12/2023|||4530000000|4530000000|646.54998779297|1|2023-10-26|15/09/2023|||4410000000|4380000000|527.34997558594|1|2023-08-30|15/06/2023|||4340000000|4170000000|507.04998779297|1|2023-05-31|15/03/2023|4.26||3930000000|3900000000|419.25|1|2023-02-02|15/12/2022|18.86||4120000000|4130000000|472.98748779297|1|2022-10-27|15/09/2022|19.24||4050000000|3990000000|440.125|1|2022-08-31|15/06/2022|17.42||3690000000|3700000000|419.36248779297|1|2022-06-01|15/03/2022|18.29||4490000000|4390000000|391.60000610352|1|2022-02-02|15/12/2021|16.92||4200000000|4100000000|401.29998779297|1|2021-10-27|15/09/2021|13.12||3620000000|3150000000|391.11999511719|1|2021-09-01|15/06/2021|13.12||3040000000|2980000000|405.48999023438|1|2021-05-18|15/03/2021|11.64||2870000000|2780000000|292.08999633789|1|2021-02-02|15/12/2020|10.93||2800000000|2650000000|260.51000976562|1|2020-12-02|15/09/2020|9.87||2460000000|2350000000|249.42999267578|1|2020-09-02|15/06/2020|9.44||2390000000|2190000000|255.07000732422|1
2025-04-07 09:48:35|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|9939|TWD|Basic Materials|Containers \u0026 Packaging|Taiwan|TW0009939009|872|Taiwan Hon Chuan Enterprise Co Ltd|44.66B|44660000000|151|1066300|3.07|-178.5|150.5-153.5|156.5|295785879|0.066|15.41|28.41B|28410000000|9.8|5.35|3.54|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|173|2|190|156|35|4|32|0.0033|0.1223|0.0024|1.1675|0.0409|25.2466|1.0531|2025-08-07|15/06/2025||3.23||8250000000|151|1|2025-05-08|15/03/2025||2.67||7150000000|151|1|2025-03-13|15/12/2024|1.23|1.33|6540000000|6260000000|162.5|1|2024-11-07|15/09/2024|2.9|3.27|7900000000|7840000000|156.5|1|2024-08-09|15/06/2024|2.94|3.16|8050000000|7770000000|154.5|1|2024-05-09|15/03/2024|2.61|2.61|6480000000|6480000000|171|1|2024-03-13|15/12/2023|1.32|1.25|5750000000|5750000000|145|1|2023-11-13|15/09/2023|2.97|2.97|7370000000|7370000000|103.5|1|2023-08-10|15/06/2023|2.66|2.68|7220000000|7220000000|103|1|2023-05-11|15/03/2023|1.61|1.61|6070000000|6070000000|97|1|2023-03-15|15/12/2022|0.8|0.8|5360000000|5360000000|98.5|1|2022-10-03|15/09/2022|2.5|2.54|7170000000|7170000000|83.800003051758|1|2022-09-02|15/06/2022|2.41|2.34|6580000000|6580000000|75.300003051758|1|2022-06-01|15/03/2022|1.93|1.93|5610000000|5610000000|74.699996948242|1|2022-03-31|15/12/2021|0.85|0.85|4830000000|4830000000|79|1|2021-10-04|15/09/2021|1.79|1.8|5500000000|5500000000|69.5|1|2021-09-03|15/06/2021|2.52|2.42|5930000000|5970000000|74|1|2021-06-02|15/03/2021|1.67|1.46|5120000000|5060000000|70.800003051758|1|2021-04-01|15/12/2020|0.65|0.6433|4040000000|4060000000|69.199996948242|1|2020-09-28|15/09/2020|2.31|2.21|5580000000|5610000000|53.799999237061|1
2025-04-07 09:48:42|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0182|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|BMG2345T1099|814||3.32B|3320000000|0.42|15226833|-25.41|-0.68|0.415-0.445|0.45|7897419158|0.32|3.95|2.75B|2750000000|0.1|0.04|7.69|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.79|2|0.8|0.78|6|1|4|-0.0052|0|0|-0.3667|-0.163|-0.525|4.0925|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1|2017-08-24|15/06/2017|0.03||594100000||0.33000001311302|1|2017-04-27|15/12/2016|0.05||1790000000||0.375|1|2016-09-13|15/06/2016|0.03||887300000||0.46000000834465|1|2016-02-03|15/12/2015|0.05||3480000000||0.36500000953674|1||||||||||||||
2025-04-07 09:48:51|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|YKBNK|TRY|Financials|Banking Services|Türkiye|TRAYKBNK91N6|15311||198.17B|198170000000|23.48|257292481|-20.46|-39.46|23.28-23.68|24.02|8447051284|0.5|6.83|478.76B|478760000000|3.44|1.21|5.03|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|41.368|15|49.47|27.1|48|4|45|-0.0017|0.2842|0.3069|0.1633|0.1119|4.4622|1.0442|2025-07-23|15/06/2025||3.22||69140000000|23.459999084473|1|2025-04-25|15/03/2025||1.44||49150000000|23.459999084473|1|2025-01-31|15/12/2024|1.23|0.6175|46540000000|39600000000|31.979999542236|1|2024-10-31|15/09/2024|0.59|1.06|37480000000|46710000000|25.020000457764|1|2024-07-30|15/06/2024|0.84|1.69|31840000000|45680000000|30.180000305176|1|2024-05-01|15/03/2024|1.22|1.22|41140000000|41140000000|32.279998779297|1|2024-02-02|15/12/2023|2.06|2.06|34250000000|35760000000|21.429510116577|1|2023-10-23|15/09/2023|2.91|2.91|47140000000|47040000000|17.116773605347|1|2023-07-24|15/06/2023|1.36|1.36|34600000000|34600000000|12.363179206848|1|2023-04-27|15/03/2023|1.5|1.5|31380000000|31380000000|9.392183303833|1|2023-02-15|15/12/2022|2.06|2.06|38020000000|38840000000|7.1430368423462|1|2022-10-31|15/09/2022|1.36|1.91|28730000000|29010000000|7.8019881248474|1|2022-07-26|15/06/2022|1.09|1.09|22020000000|20480000000|4.226077079773|1|2022-04-29|15/03/2022|0.8596|0.86|13680000000|13990000000|4.3140001296997|1|2022-02-03|15/12/2021|0.42|0.42|13940000000|13860000000|3.7170000076294|1|2021-11-01|15/09/2021|0.38|0.26|7260000000|7100000000|2.3440001010895|1|2021-07-30|15/06/2021|0.262|0.264|5790000000|5790000000|1.9830000400543|1|2021-04-30|15/03/2021|0.17|0.18|5920000000|5690000000|1.8029999732971|1|2021-02-03|15/12/2020|0.09|0.08|6350000000|5980000000|2.4059998989105|1|2020-10-26|15/09/2020|0.22|0.22|6790000000|6690000000|1.8550000190735|1
2025-04-07 09:48:59|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|QUEC|INR|Industrials|Professional \u0026 Commercial Services|India|INE615P01015|522434|Quess Corp Ltd|93.42B|93420000000|630.15|396431|10.76|-875|596-637.5|649.2|148789920|0.81|25.16|206.11B|206110000000|25|10|1.54|2025-05-29 00:00:00|2025-05-29|strong_sell|sell|buy|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|828.89|9|1000|670|35|4|33|0.0006|0.0479|0.0258|-0.0384|0.0547|36.8109|1.0352|2025-05-29|15/03/2025||||53280000000|630.04998779297|1|2025-01-29|15/12/2024|6.12|6.3|55190000000|53750000000|583.29998779297|1|2024-10-28|15/09/2024|6.1|3.65|51790000000|51790000000|687.79998779297|1|2024-07-29|15/06/2024|5.8|6.1|50030000000|50030000000|711.15002441406|1|2024-05-09|15/03/2024|6.75|6.5|49100000000|49100000000|626.70001220703|1|2024-02-02|15/12/2023|5.6|5.57|48420000000|48420000000|507.25|1|2023-11-13|15/09/2023|5|4.97|47480000000|47480000000|492|1|2023-08-30|15/06/2023|3.2|3.23|46000000000|46000000000|427.14999389648|1|2023-05-31|15/03/2023|2.2|2.23|44400000000|44400000000|411.35000610352|1|2023-02-10|15/12/2022|2.3|3.7|44660000000|44660000000|389.45001220703|1|2022-11-14|15/09/2022|2.8|2.85|42730000000|42730000000|483.10000610352|1|2022-08-31|15/06/2022|4.5|4.52|39790000000|39790000000|572.09997558594|1|2022-06-01|15/03/2022|5.06|5.05|37920000000|37920000000|704.04998779297|1|2022-02-10|15/12/2021|5.63|5.59|36850000000|36850000000|730.15002441406|1|2021-11-13|15/09/2021|2.5|2.61|32280000000|32280000000|939.34997558594|1|2021-09-01|15/06/2021|3.1|3.1|29870000000|29870000000|846.84997558594|1|2021-06-03|15/03/2021|-0.855|2.59|30050000000|30110000000|696.45001220703|1|2021-01-27|15/12/2020|2.8|2.88|28080000000|28070000000|537.59997558594|1|2020-12-02|15/09/2020|3|2.98|26150000000|26150000000|518.79998779297|1|2020-09-02|15/06/2020|1.33|1.87|24090000000|23320000000|368.45001220703|1
2025-04-07 09:49:07|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|41|0.0001|-1.1219|-0.0173|-0.3411|0.0062|7.1769|0|2025-07-31|15/06/2025||1.54||8540000000|75|1|2025-05-08|15/03/2025||1.42||8000000000|75|1|2025-03-11|15/12/2024|1.34|1.67|7000000000|9630000000|80|1|2024-11-07|15/09/2024|1.46|1.88|8350000000|10700000000|69.900001525879|1|2024-07-30|15/06/2024|2.18|2.18|11630000000|11630000000|108.5|1|2024-05-22|15/03/2024|2.26|2.27|12260000000|12180000000|119|1|2024-03-29|15/12/2023|2.64|2.64|10800000000|10800000000|130|1|2023-11-09|15/09/2023|2.45|2.45|9230000000|9230000000|97.5|1|2023-08-03|15/06/2023|2.79|2.79|9410000000|9410000000|90.199996948242|1|2023-05-11|15/03/2023|2.67|2.67|9080000000|9080000000|80.400001525879|1|2023-03-31|15/12/2022|-5.63|-5.63|7700000000|7700000000|63.900001525879|1|2022-11-08|15/09/2022|-0.98|-0.98|7450000000|7450000000|42.599998474121|1|2022-08-02|15/06/2022|-9.92|1.84|7170000000|7470000000|50.700000762939|1|2022-05-12|15/03/2022|1.76|1.76|7240000000|7240000000|58.900001525879|1|2022-04-01|15/12/2021|1.74|1.74|6420000000|6420000000|60.599998474121|1|2021-10-06|15/09/2021|1.23|1.23|8510000000|8510000000|71.900001525879|1|2021-09-01|15/06/2021|2.26|2.26|7550000000|7550000000|68.099998474121|1|2021-04-28|15/03/2021|2.32|2.32|8650000000|8650000000|71.300003051758|1|2021-03-03|15/12/2020|1.49|1.05|8010000000|7870000000|48.099998474121|1|2020-10-07|15/09/2020|1.73|0.92|8090000000|7990000000|44.400001525879|1
2025-04-07 09:49:16|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|CESP6|BRL|Energy|Renewable Energy|Brazil|BRCESPACNPB4|519||8.3B|8300000000.000001|25.25|2482386|0|-25.3|24.29-25.3|24.9|327389618|0.619|3.96|1.47B|1470000000|0.553|2.6|10.03|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|||||35|4|32|0.0004|0.9087|-0.0101|-10.6717|0.014|-46.5447|3.5966|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1|2021-10-26|15/09/2021|1.21|-0.24|572000000|527570000|24.930000305176|1|2021-07-29|15/06/2021|-0.05|0.17|525360000|534100000|24.120000839233|1|2021-04-27|15/03/2021|0.35|0.34|557000000|557000000|25.920000076294|1|2021-02-11|15/12/2020|0.3506|0.2671|466220000|466250000|30.89999961853|1|2020-10-28|15/09/2020|-0.1144|0.01|470760000|470500000|28.680000305176|1|2020-07-29|15/06/2020|0.42|0.32|486000000|445010000|30.940000534058|1|2020-04-29|15/03/2020|0.1622|0.19|461000000|460500000|27.64999961853|1|2020-02-17|15/12/2019|4.03|0.07|436840000|371000000|34|1|2019-10-30|15/09/2019|-0.02|0.02|414000000|406610000|29.5|1|2019-08-06|15/06/2019|-0.0111|0.21|368000000|366000000|28.85000038147|1|2019-05-13|15/03/2019|-0.09|0.3|356000000|368200000|26|1|2019-03-22|15/12/2018|-0.08|0.11|414350000|399440000|25|1|2018-11-16|15/12/2017|-0.3116|-0.39|400380000|367180000|18.629999160767|1|2018-11-14|15/09/2018|-0.3108|-0.36|441000000|392840000|18.200000762939|1|2018-08-14|15/06/2018|1.04|0.1|391000000|391200000|16.739999771118|1|2018-05-11|15/03/2018|-0.0107|-0.01|394000000|394000000|16.370000839233|1|2017-11-10|15/09/2017|-0.569|-0.38|362240000|416980000|12.319999694824|1|2017-08-11|15/06/2017|0.1734|-0.06|357510000|371610000|16.049999237061|1
2025-04-07 09:49:25|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|SMMN|INR|Financials|Banking Services|India|INE148I01020|4590|Sammaan Capital Ltd|84.23B|84230000000|102.54|8336442|-39.25|-183.65|97.61-103.25|110.59|822670487|1.6|-3.49|-10.62B|-10620000000|-29.21|2|1.81|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|33|0.0146|-0.1811|0.389|-0.2523|0.1593|8.323|6.9892|2025-08-06|15/06/2025||5.21|||102.5|1|2025-05-15|15/03/2025||6.18|||102.5|1|2025-02-11|15/12/2024||5.41|||143.08999633789|1|2024-11-14|15/09/2024|-42.83|5.83|||133.74000549316|1|2024-08-13|15/06/2024|5.78|5.78|||160.30000305176|1|2024-05-24|15/03/2024|7.55|7.55|||167|1|2024-02-14|15/12/2023|4.99|4.99|||180.05000305176|1|2023-11-14|15/09/2023|6.48|6.48|||156.70565795898|1|2023-08-14|15/06/2023|6.56|5.85|||145.4741973877|1|2023-05-22|15/03/2023|5.87|5.24|||99.790664672852|1|2023-02-14|15/12/2022|6.49|5.79|23390000000||102.06369781494|1|2022-11-14|15/09/2022|6.45|5.75|22300000000||117.21726226807|1|2022-08-10|15/06/2022|6.41|5.72|20750000000||111.28954315186|1|2022-05-20|15/03/2022|6.87|6.13|21890000000||116.30000305176|1|2022-02-09|15/12/2021|6.78|6.05|22740000000||197.39999389648|1|2021-11-11|15/09/2021|6.43|5.74|22330000000||245.35000610352|1|2021-08-05|15/06/2021|6.32|5.64|23210000000||271.14999389648|1|2021-05-19|15/03/2021|6.34|5.65|7640000000|7640000000|191.85000610352|1|2021-02-12|15/12/2020|5.36|4.78|25130000000||232.25|1|2020-11-11|15/09/2020|7.48|6.67|25340000000|11806000000|157.80000305176|1
2025-04-07 09:49:34|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|CHG|THB|Healthcare|Healthcare Providers \u0026 Services|Thailand|TH4539010Z03|0||18.37B|18370000000|1.67|20942659|-42.81|-3.08|1.63-1.68|1.68|11000000000|0.21|23.48|8.48B|8480000000|0.09|0.07|4.19|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.875|10|3.7|2.52|35|4|33|0.0034|0.0346|-0.0065|0.1748|0.0414|34.5982|4.8788|2025-05-09|15/03/2025|||||1.6699999570847|1|2025-02-28|15/12/2024|0.01|0.01|1920000000|1990000000|2.2599999904633|1|2024-11-15|15/09/2024|0.04|0.0365|2310000000|2370000000|2.8800001144409|1|2024-08-15|15/06/2024|0.02|0.02|1990000000|2000000000|2.4000000953674|1|2024-05-14|15/03/2024|0.02|0.02|2020000000|2050000000|2.8399999141693|1|2024-02-23|15/12/2023|0.02|0.02|2120000000|2130000000|3.0199999809265|1|2023-11-15|15/09/2023|0.03|0.03|2090000000|2120000000|2.8399999141693|1|2023-08-10|15/06/2023|0.02|0.02|1800000000|1810000000|2.8800001144409|1|2023-05-18|15/03/2023|0.02|0.02|1720000000|1730000000|3.0599999427795|1|2023-02-24|15/12/2022|0.03|0.03|1720000000|1730000000|3.8599998950958|1|2022-11-11|15/09/2022|0.02|0.02|2030000000|2040000000|3.7000000476837|1|2022-08-15|15/06/2022|0.08|0.08|2780000000|2780000000|3.8800001144409|1|2022-05-13|15/03/2022|0.12|0.12|3570000000|3570000000|3.6199998855591|1|2022-02-25|15/12/2021|0.16|0.16|3870000000|3880000000|3.420000076294|1|2021-11-12|15/09/2021|0.14|0.14|4390000000|4400000000|3.7599999904633|1|2021-08-11|15/06/2021|0.051|0.05|2070000000|2090000000|3.9800000190735|1|2021-05-14|15/03/2021|0.02|0.02|1420000000|1430000000|3.039999961853|1|2021-03-02|15/12/2020|0.0215|0.02|1510000000|1510000000|2.6400001049042|1|2020-11-13|15/09/2020|0.026|0.03|1460000000|1460000000|2.5199999809265|1|2020-08-12|15/06/2020|0.014|0.01|1150000000|1150000000|2.4400000572205|1
2025-04-07 09:49:40|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|3899|HKD|Energy|Oil \u0026 Gas Related Equipment and Services|Hong Kong|KYG2198S1093|12000||11.62B|11620000000|5.7|1985217|-16.16|-8.6|5.7-6.12|6.65|2028277588|0.82|10.07|24.76B|24760000000|0.54|0.3|4.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.63|12|8.39|6.53|11|1|7|0.0232|0|0.1273|-0.7901|0.0483|70.4625|2.19|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1|2021-08-18|15/06/2021|||||11|1|2018-04-12|15/12/2017|0.17||6040000000||7.9000000953674|1|2017-09-07|15/06/2017|0.04||4630000000||4.6999998092651|1|2017-04-10|15/12/2016|0.04||4230000000||4.9299998283386|1|2016-09-01|15/06/2016|-0.52||3740000000||3.2300000190735|1|2016-04-06|15/12/2015|0.12||4080000000||3.9000000953674|1|2015-08-18|15/06/2015|||4160000000||4.8000001907349|1|2015-03-20|15/12/2014||0.25|6250000000|5544000000|6.0199999809265|1|2014-08-20|15/06/2014|||5020000000||9.8800001144409|1|||||||||
2025-04-07 09:49:50|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|AFFL|INR|Consumer Cyclicals|Media \u0026 Publishing|India|INE00WC01027|642|Affle India Ltd|213.71B|213710000000|1447.15|317992|38.89|-1884|1246-1464.9|1522.25|140391672|1.13|63.77|21.7B|21700000000|26.14|||2025-05-26 00:00:00|2025-05-26|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|neutral|1812.73|11|2000|1150|28|4|26|0.0208|0.8245|-0.0108|0.0946|0.1157|42.1519|14.3404|2025-05-26|15/03/2025||6.9||6010000000|1446.0999755859|1|2025-02-08|15/12/2024|7.1|7.2|6020000000|6100000000|1664.8000488281|1|2024-11-09|15/09/2024|6.6|6.15|5430000000|5290000000|1603.6500244141|1|2024-08-03|15/06/2024|6.2|6.2|5200000000|5200000000|1482.9499511719|1|2024-05-24|15/03/2024|6.45|6.34|5060000000|5060000000|1187.6500244141|1|2024-02-03|15/12/2023|5.7|5.67|4990000000|4990000000|1230.5999755859|1|2023-11-09|15/09/2023|5|5|4310000000|4310000000|1045.25|1|2023-08-30|15/06/2023|5|5|4070000000|4070000000|1087.9000244141|1|2023-05-31|15/03/2023|4.7|4.7|3560000000|3560000000|945.25|1|2023-02-06|15/12/2022|5.2|5.2|3760000000|3760000000|1074.3000488281|1|2022-11-10|15/09/2022|4.4|4.36|3550000000|3550000000|1190.9499511719|1|2022-08-31|15/06/2022|4.1|4.1|3480000000|3470000000|1309.4499511719|1|2022-06-01|15/03/2022|4.7|4.62|3150000000|3150000000|1052.0500488281|1|2022-02-05|15/12/2021|4.65|4.34|3390000000|3390000000|1259.1999511719|1|2021-11-10|15/09/2021|3.6|3.4|2750000000|2750000000|1101.6999511719|1|2021-09-01|15/06/2021|2.5|7.11|1530000000|1520000000|951.88000488281|1|2021-05-31|15/03/2021|17.3|3.4|1420000000|1420000000|1044.9499511719|1|2021-02-08|15/12/2020|12|2.4|1510000000|1450000000|834.90997314453|1|2020-12-02|15/09/2020|10.6|2.12|971500000|1350000000|717.88000488281|1|2020-09-02|15/06/2020|7.38|1.48|898000000|898000000|530.45001220703|1
2025-04-07 09:49:59|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|CCOLA|TRY|Consumer Non-Cyclicals|Beverages|Türkiye|TRECOLA00011|10365||141.72B|141720000000|50.7|7314819|-9.06|-83.82|50.55-52.3|52.75|2798078601|0.62|9.6|137.68B|137680000000|5.29|1.07|2.03|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|82.85|13|92|73|47|4|45|0.0025|2.1056|-0.0232|2.9398|0.1487|28.0872|1.1069|2025-05-01|15/03/2025||1.32||36720000000|50.650001525879|1|2025-03-04|15/12/2024|0.6852|0.69|23920000000|27340000000|54|1|2024-11-04|15/09/2024||2.39|36710000000|42840000000|50.700000762939|1|2024-08-19|15/06/2024||1.84|37100000000|36600000000|67.400001525879|1|2024-05-22|15/03/2024|8.29|0.75|27230000000|27230000000|69.077789306641|1|2024-03-13|15/12/2023|3.81|0.35|20450000000|20450000000|54.857215881348|1|2023-11-01|15/09/2023|1.55|1.55|31730000000|31730000000|33.103336334229|1|2023-08-08|15/06/2023||0.64|23270000000|23270000000|30.880247116089|1|2023-05-02|15/03/2023|0.3697|0.37|15560000000|15530000000|20.950769424438|1|2023-02-27|15/12/2022|2.55|0.08|12760000000|12760000000|16.404762268066|1|2022-11-01|15/09/2022|7.15|0.65|17410000000|17410000000|15.301623344421|1|2022-08-09|15/06/2022|0.4409|0.44|14690000000|14690000000|13.940489768982|1|2022-05-09|15/03/2022|0.2255|0.23|8670000000|8840000000|10.890000343323|1|2022-02-22|15/12/2021|0.0827|0.08|5560000000|5560000000|9.7799997329712|1|2021-11-04|15/09/2021|0.3218|0.32|6790000000|6790000000|7.9000000953674|1|2021-08-11|15/06/2021|0.2582|0.26|5820000000|5820000000|7.5300002098083|1|2021-05-04|15/03/2021|0.1445|0.14|3750000000|3750000000|6.8099999427795|1|2021-02-24|15/12/2020|-0.0582|-0.06|3180000000|3180000000|6.2199997901917|1|2020-11-04|15/09/2020|0.3064|0.31|4970000000|4970000000|3.9100000858307|1|2020-08-11|15/06/2020|0.50||3610000000|3610000000|3.4300000667572|1
2025-04-07 09:50:06|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|SPGJ|ZAR|Consumer Cyclicals|Specialty Retailers|South Africa|ZAE000161832|21000||8.61B|8610000000|2542|1443625|-2.8|-3327|2382-2592|2566|338756000|0.66|-121|62.94B|62940000000|-0.21|60|2.34|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2857|3|3430|2540|15|2|14|0.0111|0|0|-0.1809|0.1886|769.8364|26.285|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1|2022-02-22|15/12/2021|1.88||21640000000||3518|1|2021-08-30|15/06/2021|2.84||39520000000||3050|1|2021-02-22|15/12/2020|1.6||19960000000||2539|1|2020-09-15|15/06/2020|-0.91||34580000000||2054|1|2020-02-24|15/12/2019|1.42||18860000000||2229|1|2019-08-26|15/06/2019|3.6||37860000000||2785|1|2019-02-25|15/12/2018|1.76||19440000000||3405|1|2018-08-27|15/06/2018|3.2||35660000000||3400|1|2018-02-19|15/12/2017|1.52||17970000000||4599|1|2017-08-28|15/06/2017|1.41||15780000000||4060|1|2017-02-14|15/12/2016|1.41||14090000000||3684|1|2016-08-22|15/06/2016|1.41||13710000000||4084|1|2016-02-16|15/12/2015|1.51||12240000000||3895|1|||||
2025-04-07 09:50:14|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|TLSV|INR|Industrials|Professional \u0026 Commercial Services|India|INE985S01024|2117|Teamlease Services Ltd|28.39B|28390000000|1699|55996|-42.05|-3700|1641.2-1705|1765.4|16768900|0.48|27.98|107.3B|107300000000|60.4|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3147.17|12|3950|2500|35|4|33|-0.001|0.1252|0.009|0.09|0.0446|48.2455|0.7748|2025-05-14|15/03/2025||21||28360000000|1700|1|2025-01-29|15/12/2024|17|18.52|29210000000|29210000000|2521.75|1|2024-11-06|15/09/2024|14.7|16.33|27970000000|27970000000|2688.6999511719|1|2024-07-31|15/06/2024|12.4|12.16|25800000000|25820000000|3481.3000488281|1|2024-05-22|15/03/2024|16.4|16.34|24320000000|24320000000|3423.6999511719|1|2024-01-30|15/12/2023|16.45|16.52|24450000000|24450000000|2962.6999511719|1|2023-11-10|15/09/2023|16.5|16.92|22730000000|22730000000|2490.8500976562|1|2023-08-30|15/06/2023|15.5|15.47|21720000000|21720000000|2337|1|2023-05-31|15/03/2023|14|14|20270000000|20270000000|2236|1|2023-01-25|15/12/2022|16.95|16.93|20080000000|20080000000|2438.5|1|2022-11-11|15/09/2022|18.7|18.52|19550000000|19550000000|2490.75|1|2022-08-31|15/06/2022|15.5|15.57|18790000000|18790000000|3386|1|2022-06-01|15/03/2022|18.1|18.35|18170000000|18170000000|3301.75|1|2022-01-25|15/12/2021|17.52|17.62|17620000000|17620000000|3866.75|1|2021-11-12|15/09/2021|14.9|8.04|15240000000|15240000000|4664.3999023438|1|2021-07-28|15/06/2021|14.3|14.53|13770000000|13770000000|3871.1999511719|1|2021-06-09|15/03/2021|11.28|11.07|13410000000|13410000000|3460.5|1|2021-01-28|15/12/2020|13.4|13.42|12750000000|12750000000|2774.0500488281|1|2020-12-02|15/09/2020|11.8|12.07|11290000000|11290000000|2671.9499511719|1|2020-09-02|15/06/2020|10|10|11360000000|11370000000|2362.3500976562|1
2025-04-07 09:50:22|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|SLCE3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRSLCEACNOR2|5757|SLC Agricola SA|8.15B|8150000000|18.53|2760095|0.22|-19.67|18.5-19.27|18.63|439928708|0.34|16.23|6.92B|6920000000|1.16|0.83|4.48|2025-05-13 00:00:00|2025-05-13|neutral|buy|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|23.33|11|26|19.1|47|4|45|-0.0018|0.1267|0.0034|-1.7137|0.1022|53.6842|0.9818|2025-05-13|15/03/2025||0.84||2270000000|18.530000686646|1|2025-03-12|15/12/2024|-0.0786|0.3553|2150000000|2150000000|18.799999237061|1|2024-11-12|15/09/2024|0.0019|0.0654|1610000000|1620000000|17.469999313354|1|2024-08-14|15/06/2024|0.728|0.41|1350000000|2150000000|18.299999237061|1|2024-05-08|15/03/2024|0.507|0.51|1820000000|1870000000|18.700000762939|1|2024-03-06|15/12/2023|-0.3234|-0.32|1880000000|1860000000|18.518304824829|1|2023-11-08|15/09/2023|0.3977|0.4|1870000000|1820000000|18.126546859741|1|2023-08-09|15/06/2023|0.755|0.75|2130000000|2130000000|20.730361938477|1|2023-05-15|15/03/2023|1.19|1.19|3070000000|2650000000|16.838947296143|1|2023-03-08|15/12/2022|0.2494|-0.09|1950000000|2140000000|19.905754089355|1|2022-11-04|15/09/2022|-0.1318|-0.13|1380000000|1370000000|19.027814865112|1|2022-08-10|15/06/2022|2.27||2030000000|2030000000|17.280733108521|1|2022-05-11|15/03/2022|3.57||3500000000|3130000000|21.63459777832|1|2022-03-15|15/12/2021|0.78||1930000000|1930000000|20.400518417358|1|2021-11-10|15/09/2021|0.63||1140000000|1140000000|17.690000534058|1|2021-08-12|15/06/2021|2.21||1690000000|1690000000|16.020000457764|1|2021-05-12|15/03/2021|1.82||1570000000|1570000000|20.780000686646|1|2021-03-17|15/12/2020|0.96||1210000000||14.460000038147|1|2020-11-06|15/09/2020|-0.13||776500000||9.539999961853|1|2020-08-13|15/06/2020|0.3845|0.38|984000000|984000000|8.6000003814697|1
2025-04-07 09:50:29|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|2186|HKD|Healthcare|Pharmaceuticals|Hong Kong|BMG570071099|5234||6.92B|6920000000|1.84|32254219|-20.52|-3.75|1.82-1.98|2.18|3761670643|0.79|13.38|6.06B|6060000000|0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.68|4|2.9|2.52|21|2|4|0.0064|0.15|0|0.154|0.2868|19.645|6.3125|2024-11-18|15/09/2024|||||2.670000076294|1|2024-08-28|15/06/2024|||||2.8800001144409|1|2024-05-29|15/03/2024|||||2.710000038147|1|2024-03-27|15/12/2023|||||2.8399999141693|1|2023-11-08|15/09/2023|||||3.8499999046326|1|2023-08-29|15/06/2023|||||2.960000038147|1|2023-05-31|15/03/2023|||||3.4500000476837|1|2023-03-29|15/12/2022|0.023|0.02|||3.4100000858307|1|2022-11-09|15/09/2022|||||2.2780349254608|1|2022-08-29|15/06/2022|||||2.2880260944366|1|2022-06-01|15/03/2022|||||2.4578790664673|1|2022-03-29|15/12/2021|||||2.9774310588837|1|2021-11-10|15/09/2021|||||3.6600000858307|1|2021-08-29|15/06/2021|||||3.9800000190735|1|2021-06-02|15/03/2021|||||5.4200000762939|1|2021-03-31|15/12/2020|||||5.0500001907349|1|2018-04-27|15/12/2017|0.18||1960000000||8.2600002288818|1|2017-09-29|15/06/2017|0.12||1850000000||4.5|1|2017-04-28|15/12/2016|0.14||1430000000||4.6300001144409|1|2016-09-29|15/06/2016|0.13||1490000000||5.1599998474121|1
2025-04-07 09:50:39|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|FINX|INR|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|India|INE183A01024|1510|Finolex Industries Ltd.|108.55B|108550000000|175.73|1261705|-30.58|-355.9|153.92-176.19|176.95|618313905|0.71|13.52|42.06B|42060000000|12.95|2.5|1.41|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|249.4|16|350|200|40|4|38|0.0038|0.9235|0.11|0.1039|0.0815|20.0663|6.0163|2025-05-22|15/03/2025||2.8||12240000000|175.72999572754|1|2025-02-06|15/12/2024|1.5|2.4|10010000000|12080000000|202.94999694824|1|2024-10-24|15/09/2024|0.7|1.8|8280000000|9010000000|301.54998779297|1|2024-07-27|15/06/2024|7.75|6.94|11410000000|11590000000|317.89999389648|1|2024-05-10|15/03/2024|2.7|2.61|12350000000|12350000000|268.39999389648|1|2024-01-18|15/12/2023|1.45|1.5|10200000000|10200000000|226.85000610352|1|2023-10-21|15/09/2023|1.55|1.53|8830000000|8830000000|224.85000610352|1|2023-07-19|15/06/2023|1.8|1.83|11790000000|11790000000|178.89999389648|1|2023-05-22|15/03/2023|2.7|2.64|11410000000|11410000000|190.5|1|2023-02-04|15/12/2022|1.2|1.2|11250000000|11250000000|177.30000305176|1|2022-10-21|15/09/2022|-1.5|-1.5|9410000000|9410000000|138.94999694824|1|2022-07-22|15/06/2022|1.6|1.6|11900000000|11900000000|137.48899841309|1|2022-05-18|15/03/2022|1.9|3.66|15950000000|15950000000|140.39869689941|1|2022-01-25|15/12/2021|2.9|2.88|10050000000|10060000000|185.27499389648|1|2021-10-30|15/09/2021|3.8|3.8|10830000000|10830000000|217.08290100098|1|2021-07-30|15/06/2021|2.4|2.37|9660000000|9660000000|172.36270141602|1|2021-06-25|15/03/2021|4.8|2.69|12490000000|11420000000|167.48539733887|1|2021-02-01|15/12/2020|4.12|20.74|10670000000|10670000000|112.58689880371|1|2020-10-26|15/09/2020|9.6|9.71|5860000000|5860000000|103.3004989624|1|2020-08-07|15/06/2020|4.4|4.45|5620000000|5620000000|88.910003662109|1
2025-04-07 09:50:47|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|4919|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0004919006|1224||34.25B|34250000000|81.6|2656351|-35.75|-134|79.9-82.2|77.4|419765268|0.584|155.73|31.92B|31920000000|0.524|3|3.68|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|117.5|2|120|115|36|4|33|0.0018|-0.1295|-0.0009|1.1412|0.0563|2.8524|1.6642|2025-08-05|15/06/2025||1.43||9260000000|81.599998474121|1|2025-05-01|15/03/2025||1.38||9180000000|81.599998474121|1|2025-02-18|15/12/2024|-0.15|0.97|7270000000|8400000000|97|1|2024-10-31|15/09/2024|-0.25|0.735|7960000000|8400000000|101|1|2024-07-30|15/06/2024|-0.05|-0.05|8230000000|8230000000|113|1|2024-05-03|15/03/2024|0.97|0.97|8470000000|8470000000|131.5|1|2024-02-01|15/12/2023|1.68|1.68|8470000000|8470000000|128.5|1|2023-11-02|15/09/2023|1.43|1.43|8970000000|8970000000|128.5|1|2023-08-04|15/06/2023|1.06|1.06|8950000000|8960000000|126.5|1|2023-05-08|15/03/2023|1.6|1.6|8960000000|8960000000|133.5|1|2023-02-01|15/12/2022|1.7|1.7|9570000000|9570000000|129.5|1|2022-10-28|15/09/2022|2.24|2.25|10400000000|10400000000|101.5|1|2022-08-05|15/06/2022|3.24|3.24|11180000000|11180000000|106.5|1|2022-06-01|15/03/2022|2.87|2.87|10720000000|10720000000|173.5|1|2022-02-02|15/12/2021|2.62|2.64|10390000000|10390000000|143|1|2021-10-29|15/09/2021|1.61|1.21|10380000000|10720000000|129|1|2021-08-05|15/06/2021|2.35|2.35|10610000000|11150000000|149.5|1|2021-06-02|15/03/2021|0.7|0.27|10070000000|9460000000|86.099998474121|1|2021-01-28|15/12/2020|0.185|-3.2|9870000000|8470000000|45.450000762939|1|2020-10-23|15/09/2020|0.36|-2.36|5600000000|8740000000|42.273300170898|1
2025-04-07 09:50:53|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|6213|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006213002|3385||23.96B|23960000000|66|2767246|-43.35|-137|65.1-66.5|73|362957218|1.03|29.2|29.38B|29380000000|2.26|1.5|2.27|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.4|8|105|57|36|4|33|-0.0053|0.015|0.0001|0.1615|0.0194|26.1055|1.2758|2025-08-05|15/06/2025||0.8567||7730000000|66|1|2025-05-06|15/03/2025||0.67||7220000000|66|1|2025-03-07|15/12/2024|0.6|0.7925|7660000000|7770000000|73.900001525879|1|2024-11-05|15/09/2024|0.69|0.9426|7960000000|8090000000|79.199996948242|1|2024-08-06|15/06/2024|0.55|0.55|7600000000|7600000000|78.099998474121|1|2024-05-06|15/03/2024|0.42|0.42|6160000000|6150000000|107|1|2024-02-27|15/12/2023|0.9|0.89|6740000000|6740000000|89|1|2023-10-31|15/09/2023|0.65|0.64|6650000000|6650000000|79.199996948242|1|2023-07-25|15/06/2023|0.11|0.11|5430000000|5430000000|78.099998474121|1|2023-05-02|15/03/2023|0.2|0.2|6260000000|6260000000|69.900001525879|1|2023-03-27|15/12/2022|0.92|0.9|6860000000|6850000000|77.5|1|2022-11-01|15/09/2022|0.73|0.68|6350000000|6350000000|54.799999237061|1|2022-07-26|15/06/2022|1.14|1.14|7650000000|7650000000|74.800003051758|1|2022-05-13|15/03/2022|2.11|2.01|8270000000|8270000000|98.800003051758|1|2022-03-28|15/12/2021|2.11|2.1|8030000000|8030000000|122|1|2021-10-28|15/09/2021|2.36|2.32|8930000000|8930000000|128|1|2021-09-01|15/06/2021|2.32|2.35|8170000000|8170000000|132|1|2021-06-02|15/03/2021|1.91|1.83|7400000000|7400000000|122.91539764404|1|2021-03-03|15/12/2020|2.34|2.31|6110000000|6110000000|140.47473144531|1|2020-10-29|15/09/2020|1.94|1.9|6220000000|6220000000|121.45211791992|1
2025-04-07 09:51:02|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|TTKL|INR|Consumer Cyclicals|Household Goods|India|INE690A01028|1412|TTK Prestige Ltd.|85.57B|85570000000|623.3|48381|-9.2|-1025|585.05-628.2|626.6|136949974|0.28|40.22|26.88B|26880000000|15.34|6|0.96|2025-05-27 00:00:00|2025-05-27|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|779.38|8|885|680|37|2|35|0.0025|2.3647|-0.0111|0.359|0.0704|44.3843|8.9814|2025-05-27|15/03/2025|||||618.59997558594|1|2025-01-28|15/12/2024|4.11||7140000000|7299000000|800.65002441406|1|2024-10-30|15/09/2024|4.18|4.1|7090000000|7230000000|869.70001220703|1|2024-07-26|15/06/2024|3.4|3.39|5880000000|5900000000|910.29998779297|1|2024-05-28|15/03/2024|4.2|4.47|5800000000|5970000000|704.5|1|2024-02-06|15/12/2023|4.5|4.51|6870000000|6950000000|783.34997558594|1|2023-10-27|15/09/2023|4.49|4.45|6840000000|7030000000|781.34997558594|1|2023-08-11|15/06/2023|3.6|3.61|5500000000|5650000000|782.54998779297|1|2023-05-25|15/03/2023|4.29|4.26|5660000000|5890000000|724.54998779297|1|2023-01-31|15/12/2022|4.2|4.52|6520000000|6690000000|787.20001220703|1|2022-11-04|15/09/2022|6.2|6.16|8080000000|8190000000|910.5|1|2022-07-28|15/06/2022|4.16|4.11|6000000000|6100000000|893.65002441406|1|2022-05-28|15/03/2022|5.71|5.71|6480000000|6690000000|827.29998779297|1|2022-02-01|15/12/2021|6.45|6.45|7420000000|7420000000|958.54998779297|1|2021-10-27|15/09/2021|7.12|7.24|8090000000|8290000000|964.81500244141|1|2021-07-27|15/06/2021|19.62|1.96|3570000000|3710000000|923.09002685547|1|2021-05-25|15/03/2021|53|6.03|5550000000|5670000000|737.92498779297|1|2021-02-10|15/12/2020|62.4|5.36|6790000000|6870000000|591.47998046875|1|2020-11-10|15/09/2020|44.9|4.49|5900000000|5900000000|594.97497558594|1|2020-08-10|15/06/2020|3|0.3|2090000000|2090000000|554.86499023438|1
2025-04-07 09:51:10|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|CHMB|INR|Basic Materials|Chemicals|India|INE085A01013|1089|Chambal Fertilisers \u0026 Chemicals Ltd|244.94B|244940000000|611.9|2062482|64.04|-637|577.6-615.15|624.6|400652297|0.99|15.11|168.41B|168410000000|40.2|8|1.28|2025-05-15 00:00:00|2025-05-15|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|570|3|585|555|36|4|33|0.0058|0.0948|0.0222|0.3242|0.1282|11.8638|0.7624|2025-05-15|15/03/2025|||||611.84997558594|1|2025-02-06|15/12/2024|13.3|7.20|49180000000|42455000000|517.79998779297|1|2024-11-06|15/09/2024|13.4|13.4|43460000000|43460000000|484.10000610352|1|2024-08-06|15/06/2024|11.2|11|49330000000|49330000000|497.89999389648|1|2024-05-07|15/03/2024|2.5|2.45|26430000000|26430000000|401.14999389648|1|2024-02-06|15/12/2023|11|11|43490000000|43490000000|347.5|1|2023-11-03|15/09/2023|9.15|8.9|53860000000|53860000000|286|1|2023-08-08|15/06/2023|8.1|8.11|55890000000|55890000000|273.75|1|2023-05-26|15/03/2023|2.3|2.41|35990000000|35990000000|285|1|2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000|294.14999389648|1|2022-11-01|15/09/2022|6.6|7.62|85870000000|85870000000|326.39999389648|1|2022-08-03|15/06/2022|8.21|8.6|72910000000|72910000000|330.39999389648|1|2022-05-19|15/03/2022|5.88|5.51|33070000000|33070000000|410.89999389648|1|2022-01-28|15/12/2021|10.6|10.6|47430000000|47430000000|455|1|2021-11-01|15/09/2021|12.16|11.39|44790000000|42440000000|369.70001220703|1|2021-08-04|15/06/2021|9.5|9.5|35400000000|35400000000|319.14999389648|1|2021-05-10|15/03/2021|3.9|3.93|16410000000|16410000000|219.05000305176|1|2021-02-04|15/12/2020|11.31|11.31|38730000000|38730000000|240.64999389648|1|2020-11-05|15/09/2020|10.25|10.25|39870000000|39870000000|161.69999694824|1|2020-07-29|15/06/2020|7.18|7.29|32190000000|32190000000|164.35000610352|1
2025-04-07 09:51:18|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|BLUS|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE472A01039|3167|Blue Star Ltd|402.39B|402390000000|1953.85|822316|47.88|-2417|1656.05-1977|2016.1|205614788|0.64|72.02|112.76B|112760000000|27.11|7|0.35|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|sell|sell|strong_buy|strong_sell|neutral|strong_buy|1978.5|22|2300|1363|36|4|33|0.0119|-0.1217|0.0213|0.2495|0.0777|60.0748|1.8164|2025-05-07|15/03/2025||11.7||41360000000|1954.0500488281|1|2025-01-29|15/12/2024|6|6.14|28070000000|28070000000|1763.1999511719|1|2024-11-06|15/09/2024|4.7|4.81|22760000000|22760000000|1857|1|2024-08-06|15/06/2024|8.2|8.4|28650000000|28680000000|1626.9499511719|1|2024-05-02|15/03/2024|7.8|7.35|33280000000|33280000000|1496.1500244141|1|2024-01-30|15/12/2023|4.9|5.03|22410000000|22410000000|1078.9000244141|1|2023-10-30|15/09/2023|3.7|3.62|18900000000|18900000000|863.34997558594|1|2023-08-03|15/06/2023|4.3|4.32|22260000000|22260000000|774.95001220703|1|2023-05-04|15/03/2023|3.65|3.8|26240000000|26240000000|719.125|1|2023-01-31|15/12/2022|3.05|3.05|17880000000|17880000000|609.47497558594|1|2022-11-03|15/09/2022|2.2|2.19|15760000000|15760000000|612.04998779297|1|2022-08-04|15/06/2022|3.85|4.12|19700000000|19700000000|484.60000610352|1|2022-05-05|15/03/2022|3.95|3.95|22480000000|22480000000|563.34997558594|1|2022-02-02|15/12/2021|2.45|2.45|15060000000|15060000000|435.14999389648|1|2021-10-28|15/09/2021|1.65|1.64|12400000000|12400000000|471.5|1|2021-08-04|15/06/2021|0.65|0.65|10520000000|10520000000|419.48001098633|1|2021-05-06|15/03/2021|3.55|3.38|16120000000|16120000000|418.32000732422|1|2021-01-29|15/12/2020|1.9|1.89|11240000000|11240000000|367.98001098633|1|2020-10-28|15/09/2020|0.8|0.8|9020000000|9020000000|321.14999389648|1|2020-08-06|15/06/2020|-1|-1.01|6260000000|6260000000|241.85000610352|1
2025-04-07 09:51:27|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|ARMX|AED|Industrials|Freight \u0026 Logistics Services|United Arab Emirates|AEA002301017|13900||4.09B|4090000000|2.8|3712429|13.82|-2.93|2.76-2.81|2.76|1461333000|0.82|31.11|6.32B|6320000000|0.09|||0000-00-00 00:00:00|-0001-11-30|sell|buy|neutral|sell|strong_buy|strong_buy|sell|strong_buy|buy|3.217|7|4|2.7|34|4|33|-0.0063|-0.1039|-0.0144|0.0529|0.0259|20.3524|1.1745|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000|3.6800000667572|1|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000|3.7799999713898|1|2022-05-11|15/03/2022|0.03|0.03|1450000000|1540000000|3.7999999523163|1|2022-02-08|15/12/2021|0.03|0.03|1610000000|1594000000|4.1599998474121|1|2021-11-03|15/09/2021|0.02|0.04|1460000000|1582000000|4.4400000572205|1|2021-08-03|15/06/2021|0.04||1570000000|1458000000|3.5999999046326|1|2021-05-06|15/03/2021|0.03||1420000000|1298000000|4.0999999046326|1|2021-02-09|15/12/2020|0.0778|0.0778|1600000000|1660000000|4.4499998092651|1|2020-10-28|15/09/2020|0.0761|0.0922|1510000000|1510000000|4|1|2020-08-05|15/06/2020|0.0861|0.08|1330000000|1330000000|3.289999961853|1|2020-05-07|15/03/2020|0.05|0.05|1200000000|1200000000|2.9900000095367|1|2020-03-04|15/12/2019|0.14|0.14|1460000000|1460000000|3.1900000572205|1|2019-11-04|15/09/2019|0.09|0.08|1270000000|1270000000|3.9400000572205|1|2019-07-31|15/06/2019|0.08|0.09|1280000000|1280000000|4.4200000762939|1|2019-05-01|15/03/2019|0.0808|0.08|1230000000|1270000000|4.75|1|2019-02-18|15/12/2018|0.1164|0.1|1430000000|1380000000|4.1700000762939|1|2018-10-31|15/09/2018|0.08|0.07|1240000000|1240000000|3.9500000476837|1|2018-08-01|15/06/2018|0.0822|0.08|1230000000|1230000000|4.3499999046326|1
2025-04-07 09:51:32|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||29|4|26|0.0118|0.0232|0.0016|0.0843|0.183|41.8152|0|2025-07-28|15/06/2025||8.36||16470000000|1071.8499755859|1|2025-04-28|15/03/2025||7.36||15400000000|1071.8499755859|1|2025-01-29|15/12/2024|6.83|6.39|14780000000|14610000000|1259.0999755859|1|2024-10-23|15/09/2024|7.5|7.42|14710000000|14740000000|1689.9000244141|1|2024-07-24|15/06/2024|7.5|7.23|13650000000|13650000000|1794.5|1|2024-04-29|15/03/2024|6|6.02|13180000000|13180000000|1416.4499511719|1|2024-01-30|15/12/2023|5.7|5.7|12570000000|12570000000|1407.1500244141|1|2023-10-18|15/09/2023|5.2|5.19|11990000000|11990000000|1198.6999511719|1|2023-08-30|15/06/2023|4.9|4.83|10980000000|10980000000|1155.5999755859|1|2023-05-31|15/03/2023|4.1|4.1|10170000000|10170000000|1011|1|2023-01-31|15/12/2022|3.7|3.7|9170000000|9170000000|709.29998779297|1|2022-10-19|15/09/2022|3.06|3.06|7450000000|7450000000|660.25|1|2022-08-31|15/06/2022|3.1|3.13|6860000000|6860000000|561.54998779297|1|2022-06-01|15/03/2022|2.9|2.9|6520000000|6520000000|530.29998779297|1|2022-02-01|15/12/2021|2.6|2.59|6220000000|6220000000|646.25|1|2021-12-01|15/09/2021|2.4|2.4|5910000000|5910000000|494.64999389648|1|2021-09-01|15/06/2021|2.2|2.2|5670000000|5670000000|336.79998779297|1|2021-04-28|15/03/2021|1.7|1.77|5400000000|5400000000|197.94999694824|1|2021-01-28|15/12/2020|1.5|1.53|5170000000|5170000000|136.10000610352|1|2020-12-02|15/09/2020|0.9|0.9|4860000000|4860000000|108.90000152588|1
2025-04-07 09:51:38|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.007|0.008|0.0118|0.0889|0.0718|11.663|0|2025-04-29|15/03/2025||2.35||229060000000|99.900001525879|1|2025-02-26|15/12/2024|2.27|2.12|261880000000|248950000000|104|1|2024-11-05|15/09/2024|2.54|2.28|261260000000|259230000000|109.5|1|2024-08-06|15/06/2024|1.69|1.8|243650000000|243650000000|90|1|2024-05-06|15/03/2024|1.57|1.57|192650000000|192650000000|150|1|2024-01-30|15/12/2023|1.18|1.18|189700000000|189700000000|151.5|1|2023-10-05|15/09/2023|1.42|1.42|167260000000|167260000000|111.5|1|2023-08-03|15/06/2023|0.79|0.78|117460000000|117460000000|67.099998474121|1|2023-05-04|15/03/2023|0.82|0.81|120100000000|120100000000|66.900001525879|1|2023-02-23|15/12/2022|1.3|1.28|157470000000|157460000000|67|1|2022-11-11|15/09/2022|2.34|2.3|155670000000|155670000000|58.799999237061|1|2022-08-11|15/06/2022|2.25|2.28|130120000000|130120000000|64|1|2022-05-12|15/03/2022|2.51|2.47|127940000000|127940000000|68.699996948242|1|2022-02-23|15/12/2021|2.62|2.51|129050000000|129050000000|85.800003051758|1|2021-11-10|15/09/2021|2.46|2.42|119110000000|119110000000|64.599998474121|1|2021-08-12|15/06/2021|2.16|2.12|102100000000|102100000000|65.900001525879|1|2021-05-11|15/03/2021|1.78|1.75|97650000000|97650000000|53.900001525879|1|2021-04-01|15/12/2020|1.56|1.51|109090000000|109090000000|47.150001525879|1|2020-11-04|15/09/2020|1.46|1.44|91860000000|91860000000|36.75|1|2020-08-06|15/06/2020|1.07|0.87|74720000000|73280000000|40.11302947998|1
2025-04-07 09:51:45|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||37|2|35|-0.0105|-0.2072|-0.0026|0.464|0.0142|79.6491|0|2025-05-02|15/03/2025|||||1799.75|1|2025-01-21|15/12/2024|-0.7|1.6|9570000000|9240000000|2036|1|2024-10-22|15/09/2024|2||9240000000|9890000000|3030.5|1|2024-07-16|15/06/2024|||11490000000|10660000000|2101.4499511719|1|2024-05-07|15/03/2024|1.2|1.2|16860000000|14910000000|1932|1|2024-02-02|15/12/2023|10.3|10.3|12010000000|12010000000|1515.8000488281|1|2023-10-20|15/09/2023|1.4|1.4|10950000000|10950000000|1157.75|1|2023-07-19|15/06/2023|7.9|7.9|11120000000|11120000000|931.09997558594|1|2023-04-24|15/03/2023|15.8|15.8|11980000000|11980000000|669.45001220703|1|2023-01-31|15/12/2022|2.9|2.9|11590000000|11500000000|668.75|1|2022-10-26|15/09/2022|6.41||12210000000|12210000000|814.04998779297|1|2022-07-25|15/06/2022|5.6|5.6|11800000000|11800000000|813.70001220703|1|2022-04-25|15/03/2022|7.71||12110000000|12110000000|878.95001220703|1|2022-01-20|15/12/2021|3.4|3.4|10570000000|10570000000|964.29998779297|1|2021-10-14|15/09/2021|4.9|4.9|9980000000|9980000000|936.15002441406|1|2021-07-29|15/06/2021|3.6||8320000000|8320000000|796.04998779297|1|2021-05-06|15/03/2021|1.3|1.3|8100000000|8100000000|472.25|1|2021-01-22|15/12/2020|0.5|0.5|7610000000|7610000000|409.85000610352|1|2020-10-19|15/09/2020|0.4|0.4|6000000000|6000000000|321.60000610352|1|2020-08-11|15/06/2020|-2|-2|3930000000|3930000000|323|1
2025-04-07 09:51:49|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|TTWSF|USD|Utilities|Water \u0026 Related Utilities|United States|TH0961010R11|226|TTW PCL ADR|988.31M|988310000|0.235|200|0|-0.235|0.235-0.235|0.235|3990000000|0.26|12.5|5.11B|5110000000|0.7|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 09:52:00|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|CRSL|INR|Industrials|Professional \u0026 Commercial Services|India|INE007A01025|4673|CRISIL Ltd.|302.40B|302400000000|4126.75|66558|-14.33|-6950|3973.6-4149|4193.7|73130017|0.003|43.73|32.60B|32600000000|93.55|56|1.34|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|4738|2|5276|4200|37|4|35|-0.0003|0.0066|0.0083|0.0554|0.0286|38.3815|8.3963|2025-04-30|15/03/2025|||||4129.7001953125|1|2025-02-10|15/12/2024|||9130000000|8160000000|5227.6499023438|1|2024-10-16|15/09/2024|||8750000000|8470000000|4695.5|1|2024-07-16|15/06/2024|||7970000000||4517.8999023438|1|2024-04-16|15/03/2024|||7380000000|7380000000|4835.6000976562|1|2024-02-16|15/09/2023|||7360000000|7360000000|4591.1000976562|1|2023-07-18|15/06/2023|||7910000000|7910000000|3880.3000488281|1|2023-04-18|15/03/2023|19.94||7150000000|7150000000|3524.5500488281|1|2023-02-17|15/12/2022|21.62||8220000000|5710000000|3133.5|1|2022-10-21|15/09/2022|20.22||6830000000|6750000000|2955.3500976562|1|2022-07-21|15/06/2022|18.74||6690000000||3241.25|1|2022-04-21|15/03/2022|16.66||5950000000|5950000000|3028.8000488281|1|2022-03-02|15/12/2021|23.4|23.4|7060000000|7060000000|2872.0681152344|1|2021-11-10|15/09/2021|15.65|15.65|6140000000|6140000000|2947.3588867188|1|2021-07-20|15/06/2021|13.85||5350000000|5350000000|3094.1479492188|1|2021-04-20|15/03/2021|11.6|11.6|5040000000|5040000000|1856.7180175781|1|2021-04-19|15/12/2020|15.3||5540000000|6120000000|1860.5600585938|1|2020-10-20|15/09/2020|12.5|12.5|5220000000|5150000000|1863.1500244141|1|2020-07-21|15/06/2020|9.2|9.2|4840000000|4890000000|1730.6500244141|1|2020-04-21|15/03/2020|12.2|12.2|4280000000|4450000000|1420.1500244141|1
2025-04-07 09:52:11|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|TPE|PLN|Utilities|Multiline Utilities|Poland|PLTAURN00011|18890|Tauron Polska Energia SA|8.28B|8279999999.999999|4.76|2531623|58.06|-5.23|4.34-4.772|4.9|1752549394|1.07|-10.51|38.28B|38280000000|-0.45|||2025-04-16 00:00:00|2025-04-16|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|5.11|7|6.2|3.9|47|4|44|-0.0028|-2.7037|0.6488|-2.2591|0.0344|2.1581|0.2382|2025-05-21|15/03/2025|||||4.7569999694824|1|2025-04-16|15/12/2024|||||4.7569999694824|1|2024-11-28|15/09/2024|||8130000000|8110000000|3.5880000591278|1|2024-09-11|15/06/2024|||8080000000|8080000000|3.4019999504089|1|2024-05-22|15/03/2024|||9320000000|8930000000|3.9579999446869|1|2024-04-18|15/12/2023|||12090000000|12090000000|2.829999923706|1|2023-11-22|15/09/2023|||11060000000|10430000000|3.7550001144409|1|2023-09-06|15/06/2023|||9720000000|10380000000|3.9400000572205|1|2023-05-30|15/03/2023|||15860000000|15860000000|2.4179999828339|1|2023-03-29|15/12/2022|-0.1324|-0.13|11010000000|10850000000|1.8494999408722|1|2022-11-23|15/09/2022|-0.13||8690000000|8690000000|2.0429999828339|1|2022-09-07|15/06/2022|-0.16||8310000000|8310000000|2.3399999141693|1|2022-05-25|15/03/2022|0.51||9810000000|9810000000|3.5380001068115|1|2022-03-30|15/12/2021|-0.07||7750000000|7750000000|2.885999917984|1|2021-11-17|15/09/2021|0.02||5990000000|5990000000|3.1909999847412|1|2021-09-15|15/06/2021|-0.28||5420000000|5420000000|3.6730000972748|1|2021-05-19|15/03/2021|0.48||6450000000|6450000000|3.2060000896454|1|2021-03-16|15/12/2020|-1.48||5630000000|5630000000|2.6519999504089|1|2020-11-18|15/09/2020|0.22||4990000000|4990000000|2.1300001144409|1|2020-08-19|15/06/2020|0.19||4720000000|4690000000|2.5079998970032|1
2025-04-07 09:52:19|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|CMLJ|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000047353|201||12.85B|12850000000|3333|532265|16.79|-4116|3178-3348|3382|387159813|0.7|5.28|3.91B|3910000000|6.31|566|16.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4151|1|4151|4151|18|2|17|0.0089|-0.9905|-0.0268|0.1264|0.1313|2668.884|469.0512|2023-05-22|15/03/2023|0.06||1820000000||2817.1298828125|1|2022-11-21|15/09/2022|3.66||3740000000||3322.3601074219|1|2022-05-24|15/03/2022|1.99||1930000000||3714|1|2021-11-23|15/09/2021|4.88||4260000000||5606|1|2021-05-25|15/03/2021|2.56||2170000000||5356|1|2020-11-24|15/09/2020|3.99||3640000000||4185|1|2020-05-26|15/03/2020|1.78||1770000000||3734|1|2019-11-21|15/09/2019|3.42|390.00|3290000000||4412|1|2019-05-22|15/03/2019|1.65|194.00|1630000000|1782000000|5021|1|2018-11-21|15/09/2018|4.21|409.00|3850000000||4426|1|2018-05-23|15/03/2018|2.23|238.00|2080000000|2086000000|6680|1|2017-10-23|15/09/2017|2.23||1980000000||7365|1|2017-05-23|15/03/2017|2.18|217.15|1940000000|1946000000|6215|1|2016-11-15|15/09/2016|2.2||1980000000||7050|1|2016-05-17|15/03/2016|2.3|231.00|2070000000|2052000000|6925|1|2015-11-11|15/09/2015|2.30||2280000000||7095|1|2014-11-10|15/09/2014|||2470000000||9500|1|2014-05-20|15/03/2014||280.50|2310000000|2435000000|10289|1||
2025-04-07 09:52:28|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|MTEL|HUF|Technology|Telecommunications Services|Hungary|HU0000073507|6704|Magyar Telekom PLC|1.23T|1230000000000|1376|720346|65.9|-1800|1332-1460|1508|908581084|0.44|8.17|967.48B|967480000000|171.76|44.7|2.96|2025-05-14 00:00:00|2025-05-14|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|1592|5|2029|377|47|4|45|0.0031|0.6514|0.0116|0.0018|0.0141|9.5217|0.6264|2025-05-14|15/03/2025|||||1380|1|2025-02-25|15/12/2024|38|38|256500000000|255420000000|1474|1|2024-11-13|15/09/2024||44|246100000000|245580000000|1194|1|2024-08-07|15/06/2024|47||240600000000|236080000000|1052|1|2024-05-15|15/03/2024|28|28|224200000000|224210000000|942|1|2024-02-22|15/12/2023|28|28|229190000000|229190000000|816|1|2023-11-08|15/09/2023|||216200000000|216210000000|610|1|2023-08-09|15/06/2023|||208100000000|208100000000|433|1|2023-05-10|15/03/2023|10.93||195900000000|195890000000|416.5|1|2023-02-22|15/12/2022|17.52|18.32|199200000000|199200000000|377|1|2022-11-08|15/09/2022|17.72|15.57|190910000000|190910000000|302|1|2022-08-09|15/06/2022|10.78|12.32|184200000000|184200000000|316|1|2022-05-11|15/03/2022|6.24|6.24|175880000000|175880000000|399.5|1|2022-03-23|15/12/2021|18.77|18.77|193590000000|193590000000|411|1|2021-11-09|15/09/2021|17.96|17.96|178100000000|178090000000|433.5|1|2021-08-10|15/06/2021|13.57|13.57|166120000000|166100000000|423.5|1|2021-05-11|15/03/2021|8.83|8.83|162300000000|162370000000|418|1|2021-02-25|15/12/2020|10.54|10.54|188880000000|188890000000|410|1|2020-11-04|15/09/2020|18.11|18.11|167680000000|167680000000|355|1|2020-08-05|15/06/2020|10.26|10.26|157190000000|157190000000|370|1
2025-04-07 09:52:35|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|SECB|PHP|Financials|Banking Services|Philippines|PHY7571C1000|5903||51.01B|51010000000|68|268637|3.75|-99.3|67.65-69|71.9|753538887|0.98|4.55|62.81B|62810000000|14.91|3|4.17|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|108.67|7|136|91|41|4|38|0.0001|-0.0001|0.1119|0.0648|0.0202|12.4197|3.4384|2025-08-08|15/06/2025||4.82||15130000000|68|1|2025-05-08|15/03/2025||4.34||14440000000|68|1|2025-03-03|15/12/2024|3.69|4.08|14920000000|13930000000|70.099998474121|1|2024-11-14|15/09/2024|3.99|4.18|14360000000|13610000000|79.099998474121|1|2024-08-15|15/06/2024|3.74|3.74|13180000000|13180000000|62.799999237061|1|2024-05-15|15/03/2024|3.49|3.49|12480000000|12480000000|70.5|1|2024-03-12|15/12/2023|2.04|2.04|11760000000|11760000000|69.300003051758|1|2023-10-24|15/09/2023|3.52|3.52|10570000000|10570000000|76.650001525879|1|2023-08-11|15/06/2023|3.39|3.4|10830000000|10830000000|81.75|1|2023-05-17|15/03/2023|3.13|3.13|9800000000|9800000000|91.150001525879|1|2023-03-14|15/12/2022|2.97|3.3|10230000000|10230000000|94.099998474121|1|2022-11-07|15/09/2022|2.61|3.07|10180000000|10180000000|88.400001525879|1|2022-08-10|15/06/2022|4.67|4.67|9950000000|9950000000|83|1|2022-05-04|15/03/2022|3.62|3.32|9280000000|9360000000|104.5|1|2022-02-09|15/12/2021|2.77|2.77|9340000000|9340000000|118.59999847412|1|2021-11-08|15/09/2021|2.28|2.28|9130000000|9130000000|123|1|2021-08-13|15/06/2021|1.96|1.96|9560000000|9560000000|112.5|1|2021-05-14|15/03/2021|2.18|2.18|8780000000|8780000000|115.09999847412|1|2021-02-10|15/12/2020|1.01|1.01|10140000000|9830000000|130|1|2020-11-09|15/09/2020|1.33|1.92|14370000000|14370000000|100|1
2025-04-07 09:52:38|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|2|16|0.0093|0|0|0.3325|0.2359|1533.0617|0|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1|2021-10-13|15/08/2021|17.96||3850000000||2527.4851074219|1|2021-04-21|15/02/2021|41.05||1170000000||2123.8979492188|1|2020-10-15|15/08/2020|21.93||-3240000000||1489.3780517578|1|2020-04-23|15/02/2020|7.64||25390000000||14047|1|2019-10-15|15/08/2019|6.39||11230000000||22790|1|2019-04-24|15/02/2019|8.85||22960000000||26921|1|2018-10-16|15/08/2018|5.12||10860000000||21144|1|2018-06-18|15/02/2017|5.27||11100000000||20833|1|2018-04-24|15/02/2018|4.97||11240000000||22440|1|2017-10-05|15/08/2017|3.82||10260000000||23900|1|2017-04-18|15/02/2016|2.95||8960000000||25294|1|2016-10-12|15/08/2016|4.71||10650000000||21100|1|2016-04-14|15/02/2015|||8710000000||21200|1|2015-10-12|15/08/2014|||7500000000||25272|1|2015-04-16|15/02/2014|||7600000000||18395|1|2014-10-13|15/08/2013|||4330000000||9750|1||
2025-04-07 09:52:47|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|4128|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0004128004|0||16.09B|16090000000|27.35|420738|-38.95|-47.75|26.85-27.5|26|588170597|1.48|-14.63|1.72B|1720000000|-1.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0103|0|0|-0.1889|0.0119|3.2921|14.0358|2024-11-27|15/09/2024|||||38.950000762939|1|2024-08-28|15/06/2024|||||42.523811340332|1|2024-05-29|15/03/2024|||||40.349998474121|1|2024-02-28|15/12/2023|||||46.25|1|2023-11-29|15/09/2023|||||52|1|2023-08-30|15/06/2023|||||49.599998474121|1|2023-05-31|15/03/2023|-0.21||387600000||52.737247467041|1|2023-03-01|15/12/2022|-0.9||449900000||64.800003051758|1|2022-11-30|15/09/2022|0.83||386700000||68.400001525879|1|2022-08-31|15/06/2022|-1||483300000||75|1|2022-06-01|15/03/2022|1.73||402000000||53.64965057373|1|2022-03-02|15/12/2021|0.83||443000000||57.664249420166|1|2021-12-01|15/09/2021|0.04||459300000||59.306583404541|1|2021-09-01|15/06/2021|-1.98||487100000||45.445831298828|1|2021-06-02|15/03/2021|1.13||392600000||47.439796447754|1|2021-03-03|15/12/2020|-4.58||405600000||56.911140441895|1|2020-12-02|15/09/2020|1.41||387500000||59.320518493652|1|2020-09-02|15/06/2020|5.31||391700000||68.459533691406|1|2020-06-03|15/03/2020|-0.45||416600000||29.138496398926|1|2020-02-26|15/12/2019|-0.3||406500000||13.476553916931|1
2025-04-07 09:52:51|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|383310|KRW|Industrials|Professional \u0026 Commercial Services|South Korea|KR7383310000|338||541.73B|541730000000|24250|104631|-60.87|-69713|24200-25450|25900|20916076|0.51|18.68|234.5B|234500000000|1386.7|300|1.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||7|4|0|0|0|0|0|0|0|0|2023-03-16|15/12/2022|977.39||89390000000||||2022-11-09|15/09/2022|665||60600000000||||2022-08-11|15/06/2022|460||46960000000||||2022-05-16|15/03/2022|16||21280000000||||2022-03-18|15/12/2021|249.22||39060000000||||2021-11-15|15/09/2021|355.08||34400000000||||2021-08-13|15/06/2021|148||17440000000||||||||||||||||
2025-04-07 09:52:58|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|30|0.0025|0.33|0.0007|-6.0701|0.2371|-166.5028|0|2025-08-08|15/06/2025||24.69||28510000000|6149.9501953125|1|2025-05-14|15/03/2025||36.13||31620000000|6149.9501953125|1|2025-01-22|15/12/2024|10.55|4.09|21490000000|17470000000|6515.0498046875|1|2024-10-22|15/09/2024|5.7|6.11|16850000000|16850000000|6344.4501953125|1|2024-07-26|15/06/2024|21.5|22.15|24010000000|24010000000|4384.5498046875|1|2024-05-17|15/03/2024|28.1|29.07|28060000000|28050000000|3804.1000976562|1|2024-02-10|15/12/2023|-0.14|-0.11|12950000000|12950000000|4157.6499023438|1|2023-11-29|15/09/2023|-2.06|-2.07|9270000000|9270000000|3133.75|1|2023-08-30|15/06/2023|13.6|13.72|17020000000|17020000000|2909.3500976562|1|2023-05-31|15/03/2023|30.9|31.47|30030000000|30030000000|2137.4499511719|1|2023-01-30|15/12/2022|4.2|4.2|13480000000|13480000000|1931.3499755859|1|2022-11-30|15/09/2022|-0.88|-0.81|7500000000|7500000000|1934.25|1|2022-08-31|15/06/2022|12.6|12.72|18260000000|18260000000|2264.5500488281|1|2022-06-01|15/03/2022|17|17.17|19370000000|19370000000|2633|1|2022-01-29|15/12/2021|9.52|9.62|9740000000|9740000000|3190.1999511719|1|2021-11-01|15/09/2021|2.2|2.23|5880000000|5870000000|3305.75|1|2021-09-01|15/06/2021|3.7|3.64|7080000000|7080000000|2894.8999023438|1|2021-05-24|15/03/2021|22.7|22.89|15980000000|15980000000|3005.3000488281|1|2021-03-03|15/12/2020|8|8|7650000000|7650000000|3207.3500976562|1|2020-12-02|15/09/2020|0.5|0.6|4080000000|4080000000|2439.1000976562|1
2025-04-07 09:53:08|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|KAPJ|ZAR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|South Africa|ZAE000171963|19579||5.93B|5930000000|243|2713001|-10.86|-365|228-243|238|2501000000|1.39|6.03|29.39B|29390000000|0.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|339|3|360|300|16|2|15|0.0012|0|0.6978|-0.31|0.2124|842.0364|52.4967|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1|2022-02-23|15/12/2021|0.37||13650000000||478|1|2021-08-20|15/06/2021|0.43||23960000000||460|1|2021-02-23|15/12/2020|0.24||12110000000||404|1|2020-08-20|15/06/2020|-1.07||9540000000|9259000000|244|1|2020-02-10|15/12/2019|0.22||12620000000||360|1|2019-08-20|15/06/2019|0.41||25600000000|12082000000|487|1|2019-02-12|15/12/2018|0.23||13290000000||825|1|2018-08-14|15/06/2018|0.58||22990000000||707|1|2018-02-12|15/12/2017|0.27||11480000000||835|1|2017-08-17|15/06/2017|0.54||19780000000|11181000000|838|1|2017-02-03|15/12/2016|0.25||8920000000||795|1|2016-08-16|15/06/2016|0.47||16050000000|8570000000|739|1|2016-02-15|15/12/2015|0.21||8190000000||559|1|2014-08-18|15/06/2014|||6920000000||390|1||||
2025-04-07 09:53:16|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|2103|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002103009|1011||16.56B|16559999999.999998|20.05|1007689|-13.2|-25.6|19.65-20.05|19.4|825709978|0.59|19.28|37.21B|37210000000|1.04|0.56|2.79|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|33|-0.0058|0.1102|-0.0028|-0.8281|0.0107|8.5606|0.7412|2025-07-30|15/06/2025||0.27||8080000000|20.049999237061|1|2025-05-07|15/03/2025||0.19||7390000000|20.049999237061|1|2025-03-06|15/12/2024||0.17||8170000000|21.700000762939|1|2024-11-05|15/09/2024|0.43|0.24|9930000000|7840000000|24.89999961853|1|2024-07-31|15/06/2024||0.24||7910000000|22.799999237061|1|2024-05-09|15/03/2024||0.15||7650000000|24.299999237061|1|2024-03-19|15/12/2023||0.11||7830000000|22.950000762939|1|2023-11-02|15/09/2023|0.19|0.19|7690000000|7690000000|22.85000038147|1|2023-08-10|15/06/2023||0.41||7880000000|24.10000038147|1|2023-06-13|15/03/2023|0.31|0.31|8110000000|8110000000|26.14999961853|1|2023-03-01|15/12/2022|-0.01|-0.01|7480000000|7480000000|29.049999237061|1|2022-11-08|15/09/2022|0.48|0.48|8740000000|8740000000|26.700000762939|1|2022-08-11|15/06/2022|0.91|0.91|8980000000|8980000000|27.64999961853|1|2022-05-11|15/03/2022|0.79|0.79|8640000000|8640000000|29.799999237061|1|2022-03-02|15/12/2021|0.71|1|8120000000|8680000000|35.650001525879|1|2021-11-09|15/09/2021|1.75|1.22|7670000000|7440000000|32.349998474121|1|2021-08-12|15/06/2021|0.86|0.91|7340000000|8760000000|31.5|1|2021-05-12|15/03/2021|1.09|0.75|8220000000|7740000000|36.599998474121|1|2021-03-03|15/12/2020|0.11|0.11|7520000000|7520000000|26.35000038147|1|2020-12-02|15/09/2020|0.32|0.0333|7340000000|6180000000|22.85000038147|1
2025-04-07 09:53:24|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|-0.0011|-0.0272|0.0089|-0.1219|0.0215|13.9531|0|2025-07-22|15/06/2025||0.725||1060000000|37.580001831055|1|2025-04-29|15/03/2025||0.7||1010000000|37.580001831055|1|2025-02-11|15/12/2024|0.83|0.693|1140000000|1040000000|32.380001068115|1|2024-10-22|15/09/2024|0.7287|0.683|1060000000|1050000000|33.290000915527|1|2024-07-23|15/06/2024|0.678|0.72|1000000000|1000000000|30.280000686646|1|2024-04-24|15/03/2024|0.66|0.66|966600000|966600000|34.150001525879|1|2024-02-13|15/12/2023|0.7171|0.72|1020000000|999980000|36.200000762939|1|2023-10-17|15/09/2023|0.5746|0.58|933400000|933300000|32.779998779297|1|2023-07-18|15/06/2023|0.6169|0.62|945620000|945750000|35.110000610352|1|2023-04-25|15/03/2023|0.718|0.72|1030000000|1030000000|39.310001373291|1|2023-02-14|15/12/2022|0.66|0.66|973000000|973070000|39.650001525879|1|2022-10-18|15/09/2022|0.688|0.68|979000000|978890000|34.459999084473|1|2022-07-19|15/06/2022|0.69|0.69|997000000|997190000|35.770000457764|1|2022-04-19|15/03/2022|0.8124|0.81|1150000000|1150000000|40.220001220703|1|2022-02-22|15/12/2021|0.845|0.85|1050000000|1050000000|39.029998779297|1|2021-10-20|15/09/2021|0.6207|0.62|926220000|926220000|41.729999542236|1|2021-07-20|15/06/2021|0.5941|0.59|965230000|974370000|40.869998931885|1|2021-04-27|15/03/2021|0.64|0.64|989420000|986130000|44.020000457764|1|2021-02-23|15/12/2020|0.55|0.55|954410000|954200000|44.389999389648|1|2020-10-13|15/09/2020|0.5839|0.58|961830000|961830000|49.740001678467|1
2025-04-07 09:53:32|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|29|0.0068|0|-0.0735|0.1641|0.1856|-48.7804|0|2025-05-20|15/03/2025|||||14350|1|2025-02-26|15/12/2024||||81200000000|15440|1|2024-11-01|15/09/2024|||83100000000|83100000000|23850|1|2024-08-14|15/06/2024|||78400000000|78400000000|32500|1|2024-04-30|15/03/2024|||||30650|1|2024-04-01|15/12/2023||||78000000000|28550|1|2023-10-31|15/09/2023|||75500000000|75500000000|31900|1|2023-08-15|15/06/2023|||69300000000|69300000000|44350|1|2023-05-17|15/03/2023|-18.11||56000000000|56000000000|45150|1|2023-03-01|15/12/2022|-229.74||49800000000|49800000000|53500|1|2022-11-16|15/09/2022|335.13||53000000000|53000000000|33650|1|2022-08-12|15/06/2022|25.72||52600000000|52600000000|33400|1|2022-05-18|15/03/2022|-133.62||61500000000|61500000000|29900|1|2022-04-04|15/12/2021|-133.62||55770000000||37500|1|2021-11-17|15/09/2021|-133.62||63990000000||51800|1|2021-08-13|15/06/2021|-133.62||54110000000||46600|1|2021-05-14|15/03/2021|-133.62||49880000000||16950|1|2021-04-05|15/12/2020|1194.41||61420000000||17100|1|2020-11-11|15/09/2020|-133.62||73690000000||23950|1|2020-08-18|15/06/2020|-133.62||59270000000||21300|1
2025-04-07 09:53:41|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|COMU|INR|Industrials|Professional \u0026 Commercial Services|India|INE596I01012|7137|Computer Age Management Services Lt|182.06B|182060000000|3520.9|26022|17.36|-5367.45|3399.85-3562.95|3683.15|49429849|0.2|39.04|13.77B|13770000000|93.56|70|1.9|2025-05-02 00:00:00|2025-05-02|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|4183.6|15|5170|3100|24|4|22|-0.091|0.0031|-0.0009|0.0442|0.0173|41.5975|12.4745|2025-05-02|15/03/2025||||3580000000|3524.5|1|2025-01-29|15/12/2024|25.3||3700000000|3730000000|3721.3500976562|1|2024-10-28|15/09/2024|24.8|24.8|3650000000|3650000000|4309.1201171875|1|2024-08-02|15/06/2024|21.9|21.9|3310000000|3330000000|4402.6088867188|1|2024-05-09|15/03/2024|21|21|3110000000|3100000000|3132.8759765625|1|2024-02-06|15/12/2023|18|17.78|2900000000|2880000000|2891.37109375|1|2023-11-29|15/09/2023|17.1||2750000000|2760000000|2754.330078125|1|2023-08-30|15/06/2023|||2610000000|2610000000|2363.9619140625|1|2023-05-31|15/03/2023|15.13||2490000000|2490000000|2141.6140136719|1|2023-03-01|15/12/2022|14.95||2440000000|2430000000|2253.9599609375|1|2022-11-30|15/09/2022|14.64||2420000000|2430000000|2348.6960449219|1|2022-08-31|15/06/2022|13.14||2370000000|2370000000|2305.1499023438|1|2022-06-01|15/03/2022|15.00||2430000000|2430000000|2326.3999023438|1|2022-03-02|15/12/2021|15.81||2380000000|2380000000|2496.8500976562|1|2021-11-15|15/09/2021|12.89||2290000000|2230000000|2996.5500488281|1|2021-09-01|15/06/2021|12.89||2010000000|2060000000|3818.8000488281|1|2021-05-25|15/03/2021|12.16||2000000000|2000000000|2547.6000976562|1|2021-03-03|15/12/2020|11.56||1860000000|1880000000|1895.25|1|2021-02-11|15/12/2019|9.47||1760000000||1872.1500244141|1|2020-12-02|15/09/2020|10.01||1700000000||1450.0999755859|1
2025-04-07 09:53:47|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|21|-0.1768|-0.0043|-0.0278|0.0305|0.0823|16.4086|0|2025-05-14|15/03/2025||0.16||2180000000|4.3600001335144|1|2025-03-24|15/12/2024|0.1934|0.1721|1230000000|2050000000|4.3699998855591|1|2024-11-11|15/09/2024|0.1585|0.2192|1980000000|2040000000|4.9416317939758|1|2024-08-05|15/06/2024|0.1877|0.13|1880000000|1910000000|7.7975659370422|1|2024-05-06|15/03/2024|0.1679|0.17|1730000000|1730000000|6.4734511375427|1|2024-03-18|15/12/2023|0.1791|0.18|1450000000|1430000000|7.1657991409302|1|2023-10-31|15/09/2023|0.1044|0.1|1480000000|1480000000|6.3681778907776|1|2023-08-03|15/06/2023|0.1024|0.1|1470000000|1470000000|9.8622970581055|1|2023-04-26|15/03/2023|0.16|0.16|1680000000|1690000000|10.654544830322|1|2023-02-13|15/12/2022|0.25|0.25|1390000000|1440000000|11.711741447449|1|2022-10-27|15/09/2022|0.15|0.15|1380000000|1380000000|13.416787147522|1|2022-07-28|15/06/2022|0.15|0.15|1200000000|1200000000|11.510781288147|1|2022-06-01|15/03/2022|0.13|0.12|945000000|945050000|14.080151557922|1|2022-03-02|15/12/2021|0.1202|0.12|807120000|807310000|10.324198722839|1|2021-12-01|15/09/2021|0.11|0.11|830000000|830000000|11.010000228882|1|2021-09-01|15/06/2021|0.1098|0.22|665790000|665790000|14.970000267029|1|2021-06-02|15/03/2021|0.0805|0.08|520000000|520000000|13.039999961853|1|2021-03-03|15/12/2020|0.28||423000000|423000000|8.4099998474121|1|2020-10-31|15/09/2020|0.26||464500000||||2020-08-13|15/06/2020|0.2||329900000|||
2025-04-07 09:53:58|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|2201|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002201001|1228||45.58B|45580000000|42.9|3145364|-35.68|-76.4|42.1-43.05|41.45|1062475000|1.02|11.35|85.78B|85780000000|3.78|1.3|3.03|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||45|4|42|0.0051|-5.3728|0.0229|0.9444|-0.0031|9.4423|0.4871|2025-08-08|15/06/2025||0.95||21870000000|42.900001525879|1|2025-05-09|15/03/2025||0.87||20410000000|42.900001525879|1|2025-03-14|15/12/2024|0.56|1.38|20760000000|23680000000|44.849998474121|1|2024-11-12|15/09/2024|1.21|1.16|23200000000|22300000000|56.299999237061|1|2024-08-14|15/06/2024|1.11|1.2|22900000000|22410000000|53.799999237061|1|2024-05-09|15/03/2024|0.78|0.79|20750000000|20750000000|76.300003051758|1|2024-03-15|15/12/2023|1.07|1.07|23070000000|23070000000|69.800003051758|1|2023-11-29|15/09/2023|1.13|1.13|20500000000|20500000000|78.400001525879|1|2023-08-10|15/06/2023|1.02|1.03|19500000000|19500000000|79.199996948242|1|2023-05-12|15/03/2023|1.12|1.12|19050000000|19050000000|75.900001525879|1|2023-03-16|15/12/2022|-2.76|-2.72|21020000000|21020000000|75.900001525879|1|2022-11-11|15/09/2022|-0.13|-0.13|19290000000|19290000000|44.400001525879|1|2022-08-08|15/06/2022|-3.92|-3.87|17680000000|17680000000|43.799999237061|1|2022-05-13|15/03/2022|2.07|2.04|19040000000|19040000000|38.099998474121|1|2022-03-30|15/12/2021|1.3|1.12|20290000000|21510000000|40.5|1|2021-12-01|15/09/2021|1.11|1.11|19380000000|19380000000|41|1|2021-07-15|15/06/2021|0.94|0.975|17910000000|19090000000|41.150001525879|1|2021-05-07|15/03/2021|1.36|1.02|20470000000|20660000000|40.549999237061|1|2021-03-31|15/12/2020|1.23|0.7|24040000000|23320000000|43.349998474121|1|2020-11-04|15/09/2020|0.74|0.5952|21180000000|20650000000|35.049999237061|1
2025-04-07 09:54:06|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|1808|TWD|Real Estate|Real Estate Operations|Taiwan|TW0001808004|128||34.43B|34430000000|34.7|1853759|-69.69|-134|34-35|35.05|992257493|0.17|15.22|8.79B|8790000000|2.28|3|8.65|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0017|2.321|-0.0265|1.8226|1.3621|-45.9714|24.3367|2025-05-13|15/03/2025|||||34.700000762939|1|2025-03-10|15/12/2024|||||36.5|1|2024-11-06|15/09/2024|||||44.450000762939|1|2024-08-08|15/06/2024|||||111|1|2024-05-13|15/03/2024|||||108.5|1|2024-03-13|15/12/2023|||||112.5|1|2023-11-09|15/09/2023|||||97.300003051758|1|2023-08-30|15/06/2023|||||81.5|1|2023-05-31|15/03/2023|1.89||3070000000||75.300003051758|1|2023-03-01|15/12/2022|0.49||1550000000||71.199996948242|1|2022-11-30|15/09/2022|-0.23||52720000||63.200000762939|1|2022-08-31|15/06/2022|||278700000||72|1|2022-06-01|15/03/2022|2.11||607500000||70.300003051758|1|2022-03-02|15/12/2021|2.11||3110000000||56|1|2021-12-01|15/09/2021|2.11||1900000000||58.900001525879|1|2021-09-01|15/06/2021|2.68||2140000000||58.200000762939|1|2021-06-02|15/03/2021|2.68||3330000000||58|1|2021-03-03|15/12/2020|0.27||2490000000||60.799999237061|1|2020-12-02|15/09/2020|2.68||3100000000||61.5|1|2020-09-02|15/06/2020|2.68|0.24|1500000000|1150000000|59.666694641113|1
2025-04-07 09:54:16|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|2106|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002106002|11717||25.30B|25300000000|26.5|353713|-17.32|-35.7|26.15-26.7|26.25|954890000|0.22|20.38|34.2B|34200000000.000004|1.3|1|3.77|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31|1|31|31|36|4|33|0.0024|-0.3843|-0.0134|-0.6109|0.0095|-13.1397|0.9518|2025-08-07|15/06/2025||0.51||9770000000|26.5|1|2025-05-09|15/03/2025||0.4||8610000000|26.5|1|2025-03-11|15/12/2024||0.44||9000000000|27.60000038147|1|2024-11-08|15/09/2024|0.1833|0.41||9130000000|29.950000762939|1|2024-08-08|15/06/2024|0.45|0.445|9120000000|9310000000|31.10000038147|1|2024-05-10|15/03/2024|0.46|0.46|8270000000|8270000000|33.299999237061|1|2024-03-13|15/12/2023|0.46|0.46|8560000000|8560000000|30.299999237061|1|2023-11-10|15/09/2023|0.45|0.45|8960000000|8960000000|29.5|1|2023-08-10|15/06/2023|0.39|0.39|8690000000|8690000000|29.450000762939|1|2023-05-12|15/03/2023|-0.41|-0.41|8220000000|8220000000|30.35000038147|1|2023-03-15|15/12/2022|-0.5619|-0.56|8360000000|8360000000|30.89999961853|1|2022-11-11|15/09/2022|0.25|0.24|10360000000|10360000000|30.60000038147|1|2022-08-31|15/06/2022|0.4762|0.48|10450000000|10450000000|34.349998474121|1|2022-06-01|15/03/2022|0.2|0.2|9450000000|9450000000|31.049999237061|1|2022-03-02|15/12/2021|-0.4286|-0.43|8260000000|8260000000|30.299999237061|1|2021-11-12|15/09/2021|0.24|0.395|8910000000|8910000000|30.5|1|2021-09-01|15/06/2021|0.4381|0.6|9160000000|9160000000|33.299999237061|1|2021-06-02|15/03/2021|0.7143|0.74|8560000000|8560000000|40.950000762939|1|2021-03-03|15/12/2020|0.3809|0.635|8200000000|8200000000|34.75|1|2020-11-13|15/09/2020|0.74|0.5769|8360000000|8720000000|33|1
2025-04-07 09:54:24|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|GUJL|INR|Basic Materials|Chemicals|India|INE09N301011|3242|Gujarat Fluorochemicals Ltd.|396.12B|396120000000|3707.5|98995|20.67|-4880.95|3220.6-3740|3844.2|109850000|0.45|86.77|46.45B|46450000000|41.52|3|0.08|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3921.27|12|4783|2940|33|4|31|-0.284|0.4368|0.2043|-0.0727|-0.0065|44.8738|4.7294|2025-05-07|15/03/2025||33.39|||3710|1|2025-01-29|15/12/2024|11.5|7.29|11480000000|9255000000|3350.1499023438|1|2024-10-29|15/09/2024|11|10.47|11880000000|11880000000|4074.1000976562|1|2024-08-13|15/06/2024|9.8|12.25|11760000000|11770000000|3393.3999023438|1|2024-05-06|15/03/2024|9.2|9.2|11330000000|11330000000|3580.6499023438|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1|2023-11-09|15/09/2023|4.8|4.8|9470000000|9470000000|2746.0500488281|1|2023-08-30|15/06/2023|18.3|18.3|12090000000|12090000000|3021.5500488281|1|2023-05-05|15/03/2023|30.2|30.17|14710000000|14710000000|3415.25|1|2023-01-27|15/12/2022|30|30.04|14180000000|14180000000|2610.6999511719|1|2022-11-10|15/09/2022|32.9|32.9|14610000000|14610000000|3832.6000976562|1|2022-08-31|15/06/2022|27.9|27.78|13340000000|13520000000|3344.6499023438|1|2022-06-01|15/03/2022|20.5|20.5|10740000000|10740000000|2887.25|1|2022-01-28|15/12/2021|18.45|18.45|10080000000|10080000000|2466.0500488281|1|2021-11-10|15/09/2021|18.7|7.00|9640000000|8680000000|2019.3000488281|1|2021-09-01|15/06/2021|9.4|9.4|9120000000|8620000000|1759.5|1|2021-06-18|15/03/2021|10.3||8400000000||1151.25|1|2021-03-03|15/12/2020|-34.07||6340000000||572.75|1|2020-12-02|15/09/2020|7.21||6170000000||590.54998779297|1|2020-09-02|15/06/2020|4.7|4.7|5820000000|5820000000|544.5|1
2025-04-07 09:54:48|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|PMAS|MYR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Malaysia|MYL7160OO004|935||1.47B|1470000000|2.07|1699219|-47.96|-5.35|1.98-2.42|2.5|711317121|0.49|23.11|623.02M|623020000|0.09|0.02|0.8|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.87|10|4.81|3.25|33|4|31|0.0073|-0.0822|0.0003|0.0567|0.0399|32.9694|4.9255|2025-05-08|15/03/2025|||||2.0699999332428|1|2025-02-25|15/12/2024|0.02||130700000||3.3599998950958|1|2024-11-07|15/09/2024|0.017|0.017|150200000|150140000|4|1|2024-08-01|15/06/2024|0.0305||171400000|171270000|4.8899998664856|1|2024-05-09|15/03/2024|0.0305|0.03|170800000|170830000|4.3800001144409|1|2024-02-22|15/12/2023|0.0291|0.03|169000000|169000000|4.3499999046326|1|2023-11-02|15/09/2023|0.033|0.03|180700000|180790000|4.8499999046326|1|2023-08-10|15/06/2023|0.033|0.03|176900000|176930000|5.4000000953674|1|2023-05-11|15/03/2023|0.03|0.03|165300000|165230000|4.8000001907349|1|2023-02-23|15/12/2022|0.032|0.03|147700000|147780000|4.75|1|2022-11-03|15/09/2022|0.028|0.03|155600000|155680000|3.8199999332428|1|2022-08-11|15/06/2022|0.027|0.03|151300000|151200000|3.8599998950958|1|2022-05-12|15/03/2022|0.029|0.03|146000000|146000000|3.079999923706|1|2022-02-24|15/12/2021|0.028|0.03|122500000|122400000|3.5999999046326|1|2021-11-04|15/09/2021|0.027|0.027|140100000|139380000|5.6199998855591|1|2021-08-13|15/06/2021|0.025|0.026|130600000|130800000|5.7800002098083|1|2021-05-07|15/03/2021|0.033|0.03|115200000|115130000|5.1500000953674|1|2021-02-25|15/12/2020|0.033|0.041|110200000|110150000|6.1199998855591|1|2020-11-06|15/09/2020|0.0245|0.028|105200000|105270000|5.1999998092651|1|2020-08-14|15/06/2020|0.0257|0.02|103000000|103000000|4.1599998474121|1
2025-04-07 09:54:58|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|2104|TWD|Basic Materials|Chemicals|Taiwan|TW0002104007|1537||11.54B|11540000000|11.9|2486291|-30.61|-18.4|11.7-12|11.55|969998625|0.51|-4.25|18.06B|18060000000|-2.8|||2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|31|0.0032|0.1387|-0.0092|-0.5321|0.0242|13.6425|1.1829|2025-05-13|15/03/2025||0.02||4510000000|11.89999961853|1|2025-03-11|15/12/2024||0.07||5250000000|12.699999809265|1|2024-11-29|15/09/2024||0.06||4970000000|15.25|1|2024-08-12|15/06/2024||||4520000000|16.200000762939|1|2024-05-10|15/03/2024||-0.01||4350000000|17.700000762939|1|2024-02-26|15/12/2023|0.08|0.08|5070000000|5070000000|18.25|1|2023-11-08|15/09/2023|0.01|0.01|4710000000|4710000000|19.450000762939|1|2023-08-09|15/06/2023|-0.37|-0.37|4080000000|4080000000|20.89999961853|1|2023-05-09|15/03/2023|0.02|0.2|4640000000|5140000000|20.700000762939|1|2023-03-17|15/12/2022|-0.08|0.5|5620000000|6950000000|19.60000038147|1|2022-11-30|15/09/2022|0.56|0.56|6690000000|6690000000|20.799999237061|1|2022-08-31|15/06/2022|-0|0.32|5850000000|5850000000|20.700000762939|1|2022-06-01|15/03/2022|0.22|0.3|5210000000|5160000000|21.35000038147|1|2022-03-02|15/12/2021|2.09|0.24|7700000000|5060000000|27.10000038147|1|2021-12-01|15/09/2021|0.67|0.37|5670000000|5650000000|25.60000038147|1|2021-09-01|15/06/2021|0.3|0.41|5880000000|5880000000|23.39999961853|1|2021-06-02|15/03/2021|0.44|0.44|5360000000|5360000000|26.25|1|2021-03-03|15/12/2020|0.5|0.27|4920000000|5040000000|26|1|2020-12-02|15/09/2020|0.51|0.51|4900000000|4900000000|23.39999961853|1|2020-09-02|15/06/2020|-0.23|-0.07|2820000000|3140000000|20.35000038147|1
2025-04-07 09:55:08|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|BDXP|PLN|Industrials|Construction \u0026 Engineering|Poland|PLBUDMX00013|7307||13.38B|13380000000|526.2|110807|-21.35|-813|494-530.4|535.2|25530098|0.79|18.24|9.32B|9320000000|28.78|35.69|6.67|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|buy|strong_sell|sell|strong_sell|strong_sell|sell|neutral|616.43|5|730|530|48|4|44|0.0039|0|0.0356|0.8692|0.0541|20.6252|0.9209|2025-07-28|15/06/2025||||2670000000|526.59997558594|1|2025-04-25|15/03/2025||||1940000000|526.59997558594|1|2025-02-26|15/12/2024|||2610000000|2620000000|531.5|1|2024-10-30|15/09/2024|||2470000000|2480000000|553|1|2024-07-22|15/06/2024|||2420000000|2360000000|659|1|2024-04-26|15/03/2024|||1640000000|1640000000|670.5|1|2024-02-21|15/12/2023|||2810000000|2810000000|691|1|2023-10-31|15/09/2023|||2680000000|2680000000|467.5|1|2023-07-24|15/06/2023|||2380000000|2380000000|450|1|2023-04-28|15/03/2023|||1940000000|1940000000|366|1|2023-02-22|15/12/2022|6.16|6.16|2280000000|2270000000|269.5|1|2022-10-26|15/09/2022|6.16||2370000000|2370000000|230|1|2022-07-27|15/06/2022|5.67||2400000000|2400000000|234.5|1|2022-04-29|15/03/2022|2.21||1600000000|1600000000|208.5|1|2022-03-02|15/12/2021|5.85||2380000000|2380000000|225|1|2021-10-27|15/09/2021|3.96||2290000000|2240000000|269|1|2021-07-26|15/06/2021|21.21||2000000000|2020000000|271|1|2021-04-30|15/03/2021|1.66||1240000000|1240000000|291|1|2021-02-24|15/12/2020|7.93||2210000000|2310000000|315|1|2020-10-19|15/09/2020|3.08||2430000000|2360000000|236|1
2025-04-07 09:55:20|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|INEE|INR|Technology|Financial Technology (Fintech) \u0026 Infrastructure|India|INE306R01017|6075|Intellect Design Arena Ltd|86.66B|86660000000|624.75|771868|-37.53|-1143.15|577.4-633.95|674.7|138785561|1.64|31.6|23.88B|23880000000|19.81|3.5|0.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|925|3|980|870|25|4|24|-0.0211|-1.1158|0.1155|0.0332|0.0414|44.2417|2.9108|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000|507.10000610352|1|2022-07-29|15/06/2022|4.94|5.70|5410000000|3988000000|666.84997558594|1|2022-05-05|15/03/2022|6.83|7.50|5090000000|5274000000|763.59997558594|1|2022-02-01|15/12/2021|7.21|4.85|5080000000|3777000000|768.09997558594|1|2021-10-28|15/09/2021|5.68|5.1|4520000000|3651000000|661.84997558594|1|2021-07-28|15/06/2021|5.27|2.90|4080000000|3414000000|832.90002441406|1|2021-05-10|15/03/2021|5.92|5.50|3980000000|3923000000|795.84997558594|1|2021-02-02|15/12/2020|5.75|1.60|3820000000|3639000000|344.95001220703|1|2020-10-30|15/09/2020|4.4|0.90|3720000000|4053000000|238.80000305176|1|2020-08-05|15/06/2020|3.2|2.10|3460000000|3916000000|160.89999389648|1|2020-06-15|15/03/2020|3.1|0.40|3580000000|3474000000|87.699996948242|1|2020-02-14|15/12/2019|-0.86|1.65|3190000000|3647000000|152.35000610352|1|2019-11-04|15/09/2019|-1.29|1.35|3270000000|3346000000|193.89999389648|1|2019-07-24|15/06/2019|0.26|2.23|3430000000|3102000000|255.25|1|2019-05-02|15/03/2019|3.2|2.58|3960000000|4026000000|227.30000305176|1|2019-01-28|15/12/2018|1.02|0.63|3750000000|2676000000|206.85000610352|1|2018-10-25|15/09/2018|2.39|0.20|3800000000|2555000000|196.69999694824|1|2018-07-25|15/06/2018|3.34|-0.10|2990000000|2367000000|204.94999694824|1
2025-04-07 09:55:25|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|EQUJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000188843|29||10.36B|10360000000|1330|848828|9.81|-1533|1313-1351|1365|780681621|0.35|11.43|3.25B|3250000000|1.17|132.26|9.69|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1225|2|1450|1000|15|2|14|-0.0043|0|0|-0.541|0.2326|544.1236|1590.3329|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1|2022-05-30|15/02/2022|1.18||902600000||1932|1|2021-10-11|15/08/2021|1.79||784900000||2131|1|2021-05-04|15/02/2021|0.83||675000000||2044|1|2020-10-13|15/08/2020|-0.2||510400000||1750|1|2020-05-05|15/02/2020|0.36||501200000||1580|1|2019-10-10|15/08/2019|0.95||492500000||2129|1|2019-05-08|15/02/2019|1.49||766200000||2035|1|2018-10-11|15/08/2018|0.52||335700000||2032|1|2018-05-07|15/02/2018|0.98||311100000||2066|1|2017-10-12|15/08/2017|1.29||262600000||2080|1|2017-05-31|15/02/2017|1.5||252500000||1730|1|2016-10-04|15/08/2016|1.11||249900000||1460|1|2016-08-01|15/02/2016|0.85||224000000||1460|1|||||
2025-04-07 09:55:35|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|NIU|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US65481N1000|0|Niu Technologies|248.32M|248320000|3.2|1157708|66.67|-4.9|3.01-3.63|3.82|77598456|0.45|-11.55|3.29B|3290000000|-2.44|||2025-05-26 00:00:00|2025-05-26|neutral|buy|neutral|strong_sell|strong_buy|buy|sell|strong_buy|neutral|32.724|4|41.94|26.04|28|4|26|-0.002|-0.5535|1.0814|-2.7961|0.5645|4.6158|0.355|2025-05-26|15/03/2025|||||3.2000000476837|1|2025-03-17|15/12/2024|-0.91||819180000|5330000000|2.7200000286102|1|2024-11-18|15/09/2024|-0.26||1020000000||1.9900000095367|1|2024-08-12|15/06/2024|0.04||129420000||1.8300000429153|1|2024-05-20|15/03/2024|0.69|-0.69|504730000|504730000|2.3900001049042|1|2024-03-18|15/12/2023|-0.23|-0.83|67420000|478690000|1.7799999713898|1|2023-11-20|15/09/2023|-0.51|-0.51|927020000|927020000|2.3599998950958|1|2023-08-14|15/06/2023|0.02|-0.01|828800000|828810000|3.670000076294|1|2023-05-22|15/03/2023|-0.39|-0.39|417240000|417240000|4.0700001716614|1|2023-03-20|15/12/2022|-0.24|-0.24|612270000|612270000|3.9800000190735|1|2022-11-21|15/09/2022|0.02|0.02|1150000000|1150000000|3.5299999713898|1|2022-08-15|15/06/2022|0.09|0.09|827620000|827620000|7.3000001907349|1|2022-05-23|15/03/2022|-0.38|-0.38|575480000|575480000|7.8099999427795|1|2022-03-07|15/12/2021|0.3|0.3|986060000|986060000|10.439999580383|1|2021-11-22|15/09/2021|0.57|1.18|1230000000|1390000000|24.059999465942|1|2021-08-16|15/06/2021|0.57|0.665|944750000|1010000000|21.270000457764|1|2021-05-17|15/03/2021|-0.07|0.095|547340000|511770000|29.209999084473|1|2021-03-08|15/12/2020|0.73|0.33|671990000|616280000|33.549999237061|1|2020-11-23|15/09/2020|1.01|0.86|894460000|907790000|35.729999542236|1|2020-08-17|15/06/2020|0.37|0.37|644930000|673150000|20.819999694824|1
2025-04-07 09:55:43|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|VNTI|INR|Basic Materials|Chemicals|India|INE410B01037|1279|Vinati Organics Ltd|151.35B|151350000000|1459.1|71794|1.38|-2330|1412.5-1488.1|1510.5|103665632|0.44|39.1|21.5B|21500000000|37.26|7|0.46|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1999.17|12|2600|1270|35|4|33|0.0012|-0.1058|-0.0051|0.0534|0.0488|42.7624|9.617|2025-05-12|15/03/2025||||6020000000|1460.6500244141|1|2025-02-01|15/12/2024|9.07|9.13|5220000000|6250000000|1673.6500244141|1|2024-11-12|15/09/2024|10.1|8.83|5530000000|5560000000|1856|1|2024-08-10|15/06/2024|8.12|8.15|5250000000|5220000000|2265.0500488281|1|2024-05-17|15/03/2024|10.1|10.09|5500000000|5500000000|1575.5|1|2024-02-11|15/12/2023|7.5|7.49|4480000000|4480000000|1635.9000244141|1|2023-11-07|15/09/2023|8.2|8.2|4480000000|4480000000|1752.8499755859|1|2023-08-10|15/06/2023|8.1|8.1|4460000000|4460000000|1874.6999511719|1|2023-05-19|15/03/2023|11.2|11.13|5030000000|5030000000|1945.9499511719|1|2023-02-06|15/12/2022|12.2|12.18|5090000000|5090000000|1866.1999511719|1|2022-11-07|15/09/2022|11.3|11.25|5660000000|5660000000|1973.75|1|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000|2228.3500976562|1|2022-05-14|15/03/2022|9.8|9.73|4860000000|4860000000|1796.8000488281|1|2022-01-31|15/12/2021|8.05|7.78|3690000000|3690000000|1988.5500488281|1|2021-11-11|15/09/2021|7.91|8.08|3740000000|3810000000|2006.0999755859|1|2021-08-01|15/06/2021|7.87|9.2|3860000000|3570000000|1979.3499755859|1|2021-05-13|15/03/2021|6.95|7.4|2800000000|2800000000|1761.0500488281|1|2021-02-02|15/12/2020|6.2|6.41|2240000000|2240000000|1235.3000488281|1|2020-11-05|15/09/2020|6|7.53|2190000000|2190000000|1149.5|1|2020-08-01|15/06/2020|7|7.9|2320000000|2320000000|977.95001220703|1
2025-04-07 09:55:53|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|VMAR|INR|Consumer Cyclicals|Diversified Retail|India|INE665J01013|9827|V-mart Retail Ltd|61.52B|61520000000|3117.5|44084|44.42|-4520|2988.95-3140.05|3139|19799541|0.81|-528.46|31.42B|31420000000|-5.89|||2025-05-22 00:00:00|2025-05-22|buy|buy|buy|strong_buy|strong_sell|neutral|strong_buy|neutral|neutral|4195.4|15|5310|2408|35|4|33|0.0079|0.0738|0.0204|-0.6428|0.1818|-44.005|3.1803|2025-05-22|15/03/2025||4.3||7880000000|3117.5|1|2025-02-04|15/12/2024|36.2|15.4|10270000000|10150000000|3351.1000976562|1|2024-10-29|15/09/2024|-28.6|-28.63|6610000000|6610000000|4389.5|1|2024-08-05|15/06/2024|6.1|6.13|7860000000|7860000000|3412.3999023438|1|2024-05-14|15/03/2024|-19.7|-19.72|6690000000|6690000000|2164.5|1|2024-02-06|15/12/2023|14.3|14.3|8890000000|8890000000|2085.8999023438|1|2023-11-06|15/09/2023|-32.42|-32.38|5490000000|5490000000|1709.25|1|2023-08-09|15/06/2023|-11.1|-11.09|6790000000|6790000000|2308.3999023438|1|2023-05-16|15/03/2023|-18.7|-18.75|5940000000|5940000000|2117.5|1|2023-02-06|15/12/2022|10.1|11.09|7770000000|7770000000|2729.6499023438|1|2022-11-11|15/09/2022|-5.7|-5.81|5060000000|5060000000|2829.6499023438|1|2022-08-05|15/06/2022|10.4|10.38|5880000000|5880000000|2974.3500976562|1|2022-05-25|15/03/2022|-1.3|-1.3|4590000000|4590000000|3230.8000488281|1|2022-02-10|15/12/2021|28.9|29.18|6920000000|6920000000|3683.1499023438|1|2021-11-08|15/09/2021|-7.2|-7.28|3380000000|3380000000|4038.1000976562|1|2021-08-10|15/06/2021|-14.6|-14.87|1770000000|1770000000|3671.1999511719|1|2021-05-28|15/03/2021|-0.7|-0.7625|3520000000|3520000000|2799.8500976562|1|2021-01-22|15/12/2020|26.4|26.38|4700000000|4700000000|2473.8999023438|1|2020-11-10|15/09/2020|-10.4|-10.43|1760000000|1760000000|1966.8000488281|1|2020-08-10|15/06/2020|-18.51|-18.54|781000000|780950000|1769.3499755859|1
2025-04-07 09:56:03|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|2101|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002101003|892||32.57B|32570000000|39.05|1933877|-3.82|-65.2|38.65-39.5|38.8|833934904|0.18|11.06|15.22B|15220000000|3.53|0.5|1.28|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0033|0.1573|-0.0648|0.4028|-0.0048|41.0904|3.3783|2025-05-09|15/03/2025|||||39.049999237061|1|2025-03-17|15/12/2024|||||42.900001525879|1|2024-11-13|15/09/2024|||||48.099998474121|1|2024-08-09|15/06/2024|||||48.200000762939|1|2024-05-14|15/03/2024|||||55.599998474121|1|2024-03-14|15/12/2023|||||39.849998474121|1|2023-11-09|15/09/2023|||||37.349998474121|1|2023-08-30|15/06/2023|||||38.599998474121|1|2023-05-31|15/03/2023|-0.07||1710000000||38.5|1|2023-02-23|15/12/2022|-0.58|-0.27|1520000000|2130000000|37|1|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000|34.900001525879|1|2022-08-31|15/06/2022|-0.2|-0.23|2250000000|1970000000|38.400001525879|1|2022-06-01|15/03/2022|-0.35|-0.47|1800000000|2020000000|41.099998474121|1|2022-02-24|15/12/2021|-0.64|-0.51|1780000000|2160000000|41.650001525879|1|2021-12-01|15/09/2021|-0.18|-0.18|2170000000|2170000000|38.599998474121|1|2021-09-01|15/06/2021|0.29|0.12|1930000000|2150000000|38.150001525879|1|2021-06-02|15/03/2021|0.04|0.25|2060000000|2200000000|38.5|1|2021-02-18|15/12/2020|0.21|0.26|2580000000|2890000000|41.849998474121|1|2020-12-02|15/09/2020|0.27|0.27|2950000000|2950000000|43.25|1|2020-09-02|15/06/2020|0.69|0.69|1970000000|1970000000|48.25|1
2025-04-07 09:56:10|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|VFQS|QAR|Technology|Telecommunications Services|Qatar|QA000A0Q5NE9|0||8.20B|8199999999.999999|1.959|4564600|15.45|-2.104|1.9-1.965|1.95|4227000000|0.67|13.78|3.19B|3190000000|0.14|0.12|6.15|2025-04-29 00:00:00|2025-04-29|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2.437|3|2.51|2.3|35|4|33|0.004|0.0695|-0.0068|0.0456|0.0195|16.6041|2.787|2025-04-29|15/03/2025|||||1.9579999446869|1|2025-01-27|15/12/2024|0.035||803000000|810000000|1.9889999628067|1|2024-10-22|15/09/2024|0.036|0.036|802000000|802300000|1.8289999961853|1|2024-07-23|15/06/2024|0.0338|0.034|779080000|792520000|1.7300000190735|1|2024-04-23|15/03/2024|0.036|0.04|806000000|806020000|1.694000005722|1|2024-01-24|15/12/2023|0.03|0.03|812640000|812820000|1.8680000305176|1|2023-10-24|15/09/2023|0.03|0.03|747210000|747210000|1.7810000181198|1|2023-07-26|15/06/2023|0.028|0.03|775000000|775000000|1.9140000343323|1|2023-05-02|15/03/2023|0.03|0.03|775940000|775940000|1.7430000305176|1|2023-02-27|15/12/2022|0.04|0.03|890000000|890000000|1.5900000333786|1|2022-11-05|15/09/2022|0.029|0.03|740200000|740200000|1.6720000505447|1|2022-08-09|15/06/2022|0.03|0.03|705310000|705160000|1.694000005722|1|2022-04-26|15/03/2022|0.019|0.02|730800000|730800000|1.625|1|2022-02-28|15/12/2021|0.016|0.02|780000000|780000000|1.7250000238419|1|2021-10-14|15/09/2021|0.016|0.016|583000000|592740000|1.6670000553131|1|2021-07-14|15/06/2021|0.014|0.014|578000000|578560000|1.6000000238419|1|2021-04-26|15/03/2021|0.013|0.013|585000000|547330000|1.8240000009537|1|2021-03-03|15/12/2020|0.0116|0.0116|588000000|588050000|1.4290000200272|1|2020-10-26|15/09/2020|0.0079|0.0079|539000000|539400000|1.25|1|2020-07-28|15/06/2020|0.01|0.01|531500000|548950000|1.2740000486374|1
2025-04-07 09:56:21|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|TOASO|TRY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Türkiye|TRATOASO91H3|4502||79.20B|79200000000|158.8|7859580|-38.96|-353.75|157.2-160|163.9|499999998|0.99|15.22|129.32B|129320000000|10.44|12|7.32|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|324.71|12|546|220|47|4|45|0.0013|0.091|-0.0076|0.1238|0.1393|6.918|0.632|2025-04-23|15/03/2025|||||158.80000305176|1|2025-02-12|15/12/2024|||27730000000||200.30000305176|1|2024-11-04|15/09/2024|||23580000000|22510000000|186|1|2024-08-01|15/06/2024|||24830000000|24470000000|280|1|2024-05-21|15/03/2024|||36490000000|34470000000|295.5|1|2024-02-13|15/12/2023||8.65|34130000000|34130000000|246.6549987793|1|2023-10-24|15/09/2023||8.65|26660000000|26790000000|244.89300537109|1|2023-07-27|15/06/2023||5.66|23370000000|23360000000|241.09100341797|1|2023-04-27|15/03/2023|4.87|4.82|18740000000|18830000000|195.09800720215|1|2023-02-02|15/12/2022|6.99|4|23470000000|23590000000|130.58399963379|1|2022-11-03|15/09/2022|4.12|4.12|16020000000|16080000000|89.328002929688|1|2022-07-28|15/06/2022|3.75|3.75|15540000000|15480000000|62.333000183105|1|2022-05-03|15/03/2022|2.26|2.26|10630000000|10670000000|76.071296691895|1|2022-02-10|15/12/2021|2.43|2.43|10080000000|10110000000|79.322898864746|1|2021-11-04|15/09/2021|1.16|1.16|5600000000|5620000000|50.478199005127|1|2021-07-23|15/06/2021|1.73|1.73|7530000000|7600000000|26.992900848389|1|2021-05-11|15/03/2021|1.23|1.23|6450000000|6380000000|26.60120010376|1|2021-02-04|15/12/2020|1.28|1.28|9200000000|9220000000|31.090000152588|1|2020-12-16|15/09/2020|1.02|1.02|6860000000|6860000000|26.510000228882|1|2020-07-24|15/06/2020|0.58||3050000000|3060000000|20.959999084473|1
2025-04-07 09:56:27|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|0.0278|0|0|0.4999|0.0749|-80.6291|0|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1|2022-08-16|15/06/2022|-86||5020000000||23000|1|2022-05-13|15/03/2022|-56.41||5130000000||16950|1|2022-03-18|15/12/2021|-77.2||6380000000||17050|1|2021-11-12|15/09/2021|125.14||4450000000||18050|1|2021-08-17|15/06/2021|-458||6250000000||28400|1|2021-05-14|15/03/2021|-71.03||5130000000||11700|1|2021-03-19|15/12/2020|-179.88||6870000000||10100|1|2020-11-13|15/09/2020|-62||2920000000||9280|1|2020-08-14|15/06/2020|-41||3460000000||10150|1|2020-05-15|15/03/2020|-25.47||3470000000||11650|1|2020-03-17|15/12/2019|33.32||8580000000||6520|1|2019-11-14|15/09/2019|-22.29||4020000000||10250|1|2019-08-13|15/06/2019|-1.37||5420000000||7430|1|2019-05-15|15/03/2019|6.13||5060000000||11027.299804688|1|2019-03-21|15/12/2018|30.31||9470000000||13129.900390625|1|2018-11-14|15/09/2018|17||6750000000||11541|1|2018-08-14|15/06/2018|-31.43||4480000000||5065|1|2018-05-14|15/03/2018|26.51||6020000000||30100|1
2025-04-07 09:56:37|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|3026|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003026001|864||14.81B|14810000000|89.3|583691|-7.94|-100.5|88.1-89.5|87.3|165890318|0.53|15.21|12.79B|12790000000|5.87|5|5.6|2025-05-13 00:00:00|2025-05-13|sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||35|4|28|0.0096|-0.1613|-0.0534|-0.0675|0.0164|10.9696|1.1775|2025-05-13|15/03/2025|||||89.300003051758|1|2025-02-28|15/12/2024|||||85|1|2024-11-06|15/09/2024|||||89|1|2024-07-31|15/06/2024|||||87.900001525879|1|2024-05-01|15/03/2024|||||97|1|2024-03-27|15/12/2023||2.24||3978000000|96.400001525879|1|2023-11-09|15/09/2023||2.18||3982000000|96.699996948242|1|2023-08-02|15/06/2023||1.83||3495000000|96.800003051758|1|2023-05-04|15/03/2023|2.25|2.25|3520000000|3336000000|102|1|2023-03-15|15/12/2022|1.19|1.76|3290000000|3456000000|98|1|2022-11-10|15/09/2022|1.15|3.79|3630000000|5360000000|90|1|2022-08-31|15/06/2022|2.28|3.45|3840000000|5190000000|88.599998474121|1|2022-05-05|15/03/2022|3.07|3.4|4320000000|4990000000|114|1|2022-03-30|15/12/2021|1.95|3.5|3510000000|4690000000|119|1|2021-11-10|15/09/2021|3.24|3.28|4280000000|4600000000|119.5|1|2021-09-01|15/06/2021|3.68|3.08|4410000000|4470000000|121|1|2021-05-06|15/03/2021|3.29|3.29|4410000000|4410000000|130.5|1|2021-03-17|15/12/2020|1.51|1.83|3870000000|3860000000|128.5|1|2020-11-05|15/09/2020|2.42|2.42|4160000000|4160000000|105.5|1|2020-08-10|15/06/2020|2.13|2.13|3640000000|3640000000|113|1
2025-04-07 09:56:45|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|SRNA3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRSRNAACNOR4|0||5.47B|5470000000|8.79|3250135|-8.15|-9.73|8.18-8.84|8.57|622688351|0.94|13.09|4.12B|4120000000|0.58|||2025-05-15 00:00:00|2025-05-15|strong_buy|buy|neutral|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|12.33|8|14.6|10.5|33|4|31|-0.0013|0.3175|0.172|-0.876|0.1308|21.4213|11.2139|2025-05-15|15/03/2025||-0.3389||457090000|8.789999961853|1|2025-02-18|15/12/2024|-0.21|0.16|1150000000|671000000|7.9099998474121|1|2024-11-11|15/09/2024|0.0602|0.2498|1060000000|861150000|7.3400001525879|1|2024-08-14|15/06/2024|-0.16|-0.04|761050000|761000000|9.1199998855591|1|2024-05-09|15/03/2024|0.2181|0.22|687950000|687940000|9.0699996948242|1|2024-02-21|15/12/2023|0.19|0.19|785500000|785500000|9.8599996566772|1|2023-10-31|15/09/2023|0.1736|0.17|865850000|740960000|7.8099999427795|1|2023-08-08|15/06/2023|-0.3026|-0.3|609000000|587360000|11.039999961853|1|2023-05-15|15/03/2023|-0.1353|-0.14|583300000|583210000|8.9300003051758|1|2023-02-23|15/12/2022|-0.0671|-0.07|606500000|589140000|8.7200002670288|1|2022-11-11|15/09/2022|0.0755|0.08|667970000|667980000|10.090000152588|1|2022-08-15|15/06/2022|-0.1435|-0.05|514000000|509840000|12.5|1|2022-05-18|15/03/2022|-0.1692|-0.17|534000000|533960000|10.760000228882|1|2022-03-25|15/12/2021|0.1282|0.13|548100000|548100000|12.109999656677|1|2021-11-10|15/09/2021|0.2474|0.25|454850000|451780000|29.819999694824|1|2021-08-16|15/06/2021|-0.81|-0.36|396250000|396250000|34.419998168945|1|2021-04-29|15/03/2021|-0.479|-0.21|370190000|370080000|38.799999237061|1|2021-03-03|15/12/2020|0.51|0.23|393280000|393280000|38.169998168945|1|2020-11-10|15/09/2020|0.19|0.08|314420000|314420000|34.840000152588|1|2020-08-05|15/06/2020|0.02|0.01|202000000|202000000|37.729999542236|1
2025-04-07 09:56:55|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|ONTE|INR|Consumer Cyclicals|Household Goods|India|INE142Z01019|1352|Orient Electric Ltd|42.05B|42050000000|197.1|227689|-4.11|-297.1|177.21-201.06|203.19|213365899|0.22|65.34|30.19B|30190000000|3.03|1.5|0.74|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|268.69|14|325|225|32|4|30|-0.0675|-0.0119|0.001|-0.0626|0.0977|73.2762|2.2463|2025-05-08|15/03/2025||1.3||8710000000|197.10000610352|1|2025-01-29|15/12/2024|1.3|1.3|8170000000|8170000000|222.19000244141|1|2024-10-25|15/09/2024|0.5|0.5|6600000000|6600000000|213.7799987793|1|2024-08-01|15/06/2024|0.7|0.7|7550000000|7550000000|290.89999389648|1|2024-05-09|15/03/2024|0.6|0.6|7880000000|7880000000|229.75|1|2024-02-01|15/12/2023|1.1|1.09|7520000000|7520000000|209.05000305176|1|2023-10-23|15/09/2023|0.9|0.51|5670000000|5660000000|221.30000305176|1|2023-07-27|15/06/2023|0.9|0.9|7060000000|7060000000|231.19999694824|1|2023-05-31|15/03/2023|1.2|1.17|6580000000|6580000000|241.35000610352|1|2023-01-19|15/12/2022|1.5|1.56|7390000000|7390000000|261.95001220703|1|2022-10-24|15/09/2022|0.00|0.00|5110000000|5110000000|269.14999389648|1|2022-07-28|15/06/2022|0.9|0.97|6220000000|6220000000|269.64999389648|1|2022-06-01|15/03/2022|2.3|2.28|7530000000|7530000000|279.85000610352|1|2022-01-20|15/12/2021|1.8|1.83|6780000000|6780000000|364.10000610352|1|2021-10-23|15/09/2021|1.6|1.64|5940000000|5940000000|324.45001220703|1|2021-07-29|15/06/2021|0.2|0.18|4220000000|4220000000|345.64999389648|1|2021-05-12|15/03/2021|3|3|8020000000|8020000000|288.85000610352|1|2021-03-03|15/12/2020|2.4|2.4|6180000000|6180000000|275.04998779297|1|2020-12-02|15/09/2020|1.5|1.5|4340000000|4340000000|237.69999694824|1|2020-09-02|15/06/2020|-1.3|-1.3|1790000000|1790000000|200.85000610352|1
2025-04-07 09:57:04|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|0777|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG6427W1042|4593||5.05B|5050000000|9.47|1823705|-1.66|-13.34|9.4-10.18|10.52|531262533|0.49|15.27|6.05B|6050000000|0.59|0.9|8.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.01|3|14.95|13.4|28|2|12|-0.0066|-0.7259|0.3|4.3185|0.3627|74.4358|6.1583|2024-12-04|15/09/2024|||||10.239999771118|1|2024-08-29|15/06/2024|||||10.539999961853|1|2024-06-11|15/03/2024|||||11.699999809265|1|2024-03-27|15/12/2023||0.90||3706000000|11.979999542236|1|2023-12-06|15/09/2023|||||14.760000228882|1|2023-08-30|15/06/2023|||||13.284802436829|1|2023-06-13|15/03/2023|||||14.090510368347|1|2023-03-27|15/12/2022||0.80||4086000000|15.720662117004|1|2022-12-07|15/09/2022|||||15.327177047729|1|2022-08-30|15/06/2022|||||14.451281547546|1|2022-06-14|15/03/2022|||||15.669189453125|1|2022-03-29|15/12/2021|||||16.10000038147|1|2021-12-08|15/09/2021|||||18.459999084473|1|2021-08-26|15/06/2021||0.90||3108000000|16.020000457764|1|2021-06-15|15/03/2021|||||21.950000762939|1|2021-03-25|15/12/2020||0.72||3178000000|18.10000038147|1|2020-03-31|15/12/2019||1.01||1360000000|18.299999237061|1|2019-12-04|15/09/2019||0.15||1420000000|18.360000610352|1|2019-08-28|15/06/2019||0.35||2710000000|20.200000762939|1|2018-04-19|15/12/2017|-0.1|0.01|1030000000|999810000|18.780000686646|1
2025-04-07 09:57:13|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|SUNW|MYR|Real Estate|Residential \u0026 Commercial REITs|Malaysia|MYL5176TO001|21||6.16B|6160000000|1.8|2100897|14.94|-2.01|1.65-1.85|1.86|3424807700|0.27|11.67|770.27M|770270000|0.15|0.1|5.38|2025-05-15 00:00:00|2025-05-15|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2.03|12|2.13|1.8|35|4|33|0.0037|0.016|0.0369|0.0024|0.0222|22.2384|9.7264|2025-05-15|15/03/2025|||||1.7999999523163|1|2025-02-03|15/12/2024|0.028||220900000||1.8899999856949|1|2024-11-14|15/09/2024|0.026|0.026|192100000|192100000|1.8200000524521|1|2024-08-15|15/06/2024|0.023||175600000||1.6499999761581|1|2024-05-16|15/03/2024|0.024|0.02|178600000|178600000|1.5599999427795|1|2024-01-30|15/12/2023|0.0213|0.02|179400000|184140000|1.5700000524521|1|2023-11-02|15/09/2023|0.0254|0.03|175800000|175800000|1.5|1|2023-08-10|15/06/2023|0.02|0.02|166500000|166500000|1.5|1|2023-05-03|15/03/2023|0.027|0.03|182800000|182790000|1.6100000143051|1|2023-01-30|15/12/2022|0.024|0.02|186700000|181560000|1.6000000238419|1|2022-11-03|15/09/2022|0.0252|0.03|166200000|166200000|1.3999999761581|1|2022-08-11|15/06/2022|0.02|0.02|144500000|144500000|1.4900000095367|1|2022-05-18|15/03/2022|0.0243|0.02|154000000|154000000|1.5|1|2022-01-28|15/12/2021|||157800000|103400000|1.3899999856949|1|2021-11-09|15/09/2021|0.01||106900000||1.460000038147|1|2021-08-17|15/06/2021|0.008|0.009|103400000|103380000|1.3999999761581|1|2021-05-11|15/03/2021|0.0094||104300000|104300000|1.4700000286102|1|2021-02-18|15/12/2020|0.009|0.0064|95800000|95800000|1.4400000572205|1|2020-11-05|15/09/2020|0.01||107400000||1.3500000238419|1|2020-08-06|15/06/2020|0.0074|0.01|104900000|97660000|1.5499999523163|1
2025-04-07 09:57:19|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|2855|TWD|Financials|Investment Banking \u0026 Investment Services|Taiwan|TW0002855004|1760||35.67B|35670000000|24.5|3840598|-3.92|-30.8|24.45-24.75|24.4|1455831343|0.82|8.17|10.95B|10950000000|3|1.32|5.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|||||31|4|24|0.0018|0|0|-2.8181|0.3106|-3.1971|3.6542|2024-11-06|15/09/2024|||||26.10000038147|1|2024-08-28|15/06/2024|||||26.549999237061|1|2024-05-03|15/03/2024|||||27.89999961853|1|2024-03-05|15/12/2023|||||20.950000762939|1|2023-11-08|15/09/2023|||||18.10000038147|1|2023-08-30|15/06/2023|||||19.450000762939|1|2023-04-10|15/03/2023|0.31||1870000000||16.10000038147|1|2023-03-30|15/12/2022|0.15||1680000000||16.10000038147|1|2022-11-09|15/09/2022|0.47||2030000000||15.39999961853|1|2022-08-31|15/06/2022|0.27||1660000000||16.5|1|2022-05-06|15/03/2022|-0.39||875800000||20.85000038147|1|2022-03-02|15/12/2021|0.44||2470000000||21.64999961853|1|2021-11-10|15/09/2021|0.23||2070000000||22.75|1|2021-09-01|15/06/2021|1.49||4380000000||23.549999237061|1|2021-04-30|15/03/2021|0.68||2700000000||28.74998664856|1|2021-04-01|15/12/2020|1.21||3330000000||22.596143722534|1|2020-11-04|15/09/2020|0.91||3030000000||14.230761528015|1|2020-08-26|15/06/2020|1.08||2830000000||15.240377426147|1|2020-06-03|15/03/2020|-0.67||398400000||12.726236343384|1|2020-02-26|15/12/2019|0.5||2030000000||13.103309631348|1
2025-04-07 09:57:28|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|TAVHL|TRY|Industrials|Transport Infrastructure|Türkiye|TRETAVH00018|20185|TAV Havalimanlari Holding|85.77B|85770000000|233.6|2865200|25.99|-294.75|225.6-235.6|236.1|363281250|0.4|14.39|59.21B|59210000000|18.06|||2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|10.06|11|12.11|8.42|47|4|45|-0.0012|2.2064|-0.029|0.6549|0.1746|-19.9406|18.88|2025-04-29|15/03/2025|||||233.69999694824|1|2025-02-18|15/12/2024|||428250000||262|1|2024-10-23|15/09/2024|||499000000|490640000|229.69999694824|1|2024-07-22|15/06/2024|||411000000||284.75|1|2024-04-23|15/03/2024|||321000000|321000000|194.30000305176|1|2024-02-13|15/12/2023|||328000000|326260000|154.80000305176|1|2023-10-24|15/09/2023|||397480000|386340000|124.19999694824|1|2023-07-26|15/06/2023|||309000000|294120000|114.30000305176|1|2023-04-25|15/03/2023|-0.12||211850000|210490000|80.449996948242|1|2023-02-14|15/12/2022|-0.02||299000000|309390000|70.199996948242|1|2022-10-27|15/09/2022|0.27||339000000|299890000|82.349998474121|1|2022-07-26|15/06/2022|0.14||262000000|247680000|53.299999237061|1|2022-04-26|15/03/2022|-0.06||149000000|144590000|42.040000915527|1|2022-02-23|15/12/2021|-2.28||166000000|149160000|39.299999237061|1|2021-10-21|15/09/2021|2.00||199000000|181320000|25|1|2021-07-27|15/06/2021|-1.08||88620000|91430000|22.200000762939|1|2021-04-27|15/03/2021|0.17|0.17|57680000|58790000|18.700000762939|1|2021-02-24|15/12/2020|-1.98||69740000|73380000|24.040000915527|1|2020-10-22|15/09/2020|-1.32|||83800000|15.369999885559|1|2020-07-24|15/06/2020|-2.09|||21760000|17.709999084473|1
2025-04-07 09:57:39|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|0819|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|KYG8655K1094|20676||6.34B|6340000000|5.6|8696813|6.64|-9.42|5.58-6.47|6.77|1126124500|1.22|5.36|76.67B|76670000000|1.01|0.17|2.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.68|3|9.43|7.94|25|2|7|0.0535|0|0.0959|0.236|0.1484|8.3575|0.3014|2024-11-27|15/09/2024|||||6.5500001907349|1|2024-08-28|15/06/2024|||||5.289999961853|1|2024-04-29|15/03/2024|||||6.2300000190735|1|2024-03-28|15/12/2023|||||7.3499999046326|1|2023-11-29|15/09/2023|||||6.5799999237061|1|2023-08-28|15/06/2023|||||8.170000076294|1|2023-05-01|15/03/2023|||||9.0900001525879|1|2023-03-24|15/12/2022|||||9.7799997329712|1|2022-11-30|15/09/2022|||||8.2700004577637|1|2022-08-26|15/06/2022|||||9.0600004196167|1|2022-04-25|15/03/2022|||||6.4299998283386|1|2022-03-29|15/12/2021|||||6.7199997901917|1|2021-12-01|15/09/2021|||||8.6400003433228|1|2021-08-27|15/06/2021|||||13.760000228882|1|2021-04-26|15/03/2021|||||14.560000419617|1|2021-03-26|15/12/2020||1.37||22211000000|15|1|2018-08-27|15/06/2018|||||9.5100002288818|1|2018-03-23|15/12/2017|0.64||15540000000||7.8000001907349|1|2017-08-29|15/06/2017|0.38||11360000000||6.0900001525879|1|2017-03-24|15/12/2016|0.4||12380000000|12425000000|7.8600001335144|1
2025-04-07 09:57:48|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|2401|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002401007|2649|Sunplus Technology Co Ltd|15.01B|15010000000|25.5|2280515|-8.77|-39.5|24.85-25.5|24.25|588434923|0.7|57.95|6.43B|6430000000|0.44|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|24|0.0069|2.9903|-0.1178|-0.4553|0.0037|14.2113|1.7367|2025-05-09|15/03/2025|||||25.5|1|2025-03-12|15/12/2024|||||28.10000038147|1|2024-11-12|15/09/2024|||||29.700000762939|1|2024-08-12|15/06/2024|||||30.39999961853|1|2024-05-13|15/03/2024|||||28.10000038147|1|2024-03-13|15/12/2023|||||31.14999961853|1|2023-11-13|15/09/2023|||||31.10000038147|1|2023-08-11|15/06/2023|||||28.950000762939|1|2023-05-11|15/03/2023|||||23.450000762939|1|2023-03-15|15/12/2022|-0.22|0.37|1170000000|1880000000|25.200000762939|1|2022-11-10|15/09/2022|0.03|0.40|1440000000|1989000000|24.35000038147|1|2022-08-12|15/06/2022|-0.08|0.55|1980000000|2259000000|27.299999237061|1|2022-05-13|15/03/2022|0.63|0.63|2110000000|2110000000|33.599998474121|1|2022-03-29|15/12/2021|0.64|0.46|2030000000|2150000000|34.349998474121|1|2021-11-12|15/09/2021|0.51|0.59|2130000000|2342000000|39.150001525879|1|2021-08-13|15/06/2021|0.48|0.45|2100000000|2098000000|39.450000762939|1|2021-05-14|15/03/2021|-0.10||1700000000||26.049999237061|1|2021-03-29|15/12/2020|-0.10||1830000000||29.299999237061|1|2020-11-13|15/09/2020|-0.10||2010000000||14.300000190735|1|2020-08-13|15/06/2020|-0.10||1530000000||12.550000190735|1
2025-04-07 09:57:54|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||5|2|4|0.0799|-0.1912|-0.109|0.5542|0.3731|30.4475|0|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1|2017-04-13|15/12/2016|0.1||3260000000|2871000000|5.4200000762939|1|2016-09-15|15/06/2016|0.08||1730000000||3.039999961853|1|2016-04-15|15/12/2015|0.04||1330000000|1747000000|1.710000038147|1|||||||||||||||
2025-04-07 09:58:04|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|BMA|USD|Financials|Banking Services|United States|US05961W1053|9004|Banco Macro SA B ADR|5.35B|5350000000|67.74|342466|45.18|-118.42|64.03-71.73|74.61|639413408|1.34|17.42|3.53T|3530000000000|506.94|21.57|31.84|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|124654.35|7|167653.8|81634.8|43|4|41|0.0152|-0.0903|4.8134|0.5974|0.7023|6.7154|14.0461|2025-05-21|15/03/2025||1.44|||67.73999786377|1|2025-02-26|15/12/2024|1.5|2.12|801940000|754410000|86.480003356934|1|2024-11-27|15/09/2024|1.41|2.55|844310000||83.800003051758|1|2024-08-22|15/06/2024|-3.87|1.6|504330000||56.020000457764|1|2024-05-22|15/03/2024|4.84|4.84|1840000000|1840000000|59.009334564209|1|2024-02-29|15/12/2023|8.53|8.53|||33.488826751709|1|2023-11-22|15/09/2023|0.328|0.33|||21.730297088623|1|2023-08-23|15/06/2023|1.97|1.97|770450000|770450000|20.277072906494|1|2023-05-18|15/03/2023|0.7674|0.979|740890000|740890000|14.505562782288|1|2023-02-23|15/12/2022|0.99|1.1|294010000|294010000|16.524293899536|1|2022-11-23|15/09/2022|0.7825|0.76|318030000|318030000|10.542460441589|1|2022-08-24|15/06/2022|0.5015|0.46|283950000|430430000|11.429226875305|1|2022-05-23|15/03/2022|0.7662|0.86|300910000|368100000|15.539999961853|1|2022-02-23|15/12/2021|1.53|1.52|480960000|480960000|15.279999732971|1|2021-11-24|15/09/2021|1.1|1.11|352850000|352850000|14.170000076294|1|2021-08-25|15/06/2021|0.7402|0.74|406370000|406370000|16.840000152588|1|2021-05-27|15/03/2021|0.3606|0.61|306670000|306670000|15.180000305176|1|2021-03-10|15/12/2020|1.15|1.21|400180000|215200000|12.880000114441|1|2020-11-30|15/09/2020|1.17|1.2|262170000|266110000|16.959999084473|1|2020-08-31|15/06/2020|1.25|1.3|298010000|307210000|19.190000534058|1
2025-04-07 09:58:12|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|Q|MXN|Financials|Insurance|Mexico|MX01Q0000008|6982||68.82B|68820000000|174.59|1249989|-12.55|-227.83|173.23-186.84|183.36|394200000|0.82|15.25|65.44B|65440000000|12.95|8|4.58|2025-04-28 00:00:00|2025-04-28|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|180.2|10|225|141|34|4|31|0.0043|0.4152|0.2551|0.2255|0.4622|11.0584|1.0013|2025-07-17|15/06/2025||4.11||18080000000|174.58999633789|1|2025-04-28|15/03/2025||3.97||17320000000|174.58999633789|1|2025-01-27|15/12/2024|3.44|3.74|17150000000|16450000000|177.10000610352|1|2024-10-17|15/09/2024|2.86|2.86|16330000000|16210000000|151.07000732422|1|2024-07-18|15/06/2024|3.45|3.44|15230000000|15410000000|168.88999938965|1|2024-04-18|15/03/2024|3.09|3.08|15550000000|16800000000|194.52000427246|1|2024-01-25|15/12/2023|2.78|2.79|15760000000|15760000000|171.55999755859|1|2023-10-19|15/09/2023|2.52|2.48|13020000000|13030000000|136.69999694824|1|2023-07-20|15/06/2023|1.86|1.86|11990000000|11990000000|132.63000488281|1|2023-04-24|15/03/2023|2.21|2.22|12190000000|12190000000|117.4700012207|1|2023-01-26|15/12/2022|1.51|1.51|41470000000|10847000000|94.949996948242|1|2022-10-20|15/09/2022|0.52|0.77|9610000000|9610000000|81.220001220703|1|2022-07-20|15/06/2022|1.62|1.62|9580000000|9580000000|84.639999389648|1|2022-04-25|15/03/2022|1.82|1.81|9590000000|9590000000|113.75|1|2022-01-27|15/12/2021|2|2|9800000000|9800000000|104.84999847412|1|2021-10-20|15/09/2021|2.25|2.39|8780000000|9440000000|99.160003662109|1|2021-07-20|15/06/2021|2.4|2.38|9000000000|8470000000|90.940002441406|1|2021-04-20|15/03/2021|2.6|3.68|8610000000|9070000000|114.75|1|2021-01-28|15/12/2020|3.26|3.26|2490000000|2490000000|108.11000061035|1|2020-10-20|15/09/2020|4.01|4.2|8580000000|2760000000|83.889999389648|1
2025-04-07 09:58:23|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|0081|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0000065737|2429||5.80B|5800000000|1.65|6914213|7.74|-2.95|1.62-1.76|1.8|3559374732|1.06|5.75|45.9B|45900000000|0.27|0.1|5.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.32|9|2.75|2.1|31|4|21|0.0011|0.1031|-0.0551|0.5227|0.5737|1.3367|0.529|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1|2022-08-20|15/06/2022||0.77||31784000000|3.3900001049042|1|2022-04-21|15/03/2022|||||4.6700000762939|1|2022-03-23|15/12/2021||0.87||36911000000|4.6500000953674|1|2021-10-15|15/09/2021|||||4.3299999237061|1|2021-08-20|15/06/2021||0.72||27053000000|4.9099998474121|1|2021-04-22|15/03/2021|||5170000000||5.25|1|2021-03-22|15/12/2020||0.75||19632000000|4.9000000953674|1|2020-10-22|15/09/2020|||13910000000||4.8800001144409|1|2020-08-17|15/06/2020||0.50||16323000000|4.9899997711182|1|2020-04-20|15/03/2020|||4050000000||4.789999961853|1|2020-03-20|15/12/2019|0.97|0.56|28590000000|22245000000|3.5299999713898|1|2019-10-17|15/09/2019|||10690000000||3.9300000667572|1|2019-08-21|15/06/2019|0.54|0.39|12790000000|14975000000|3.9000000953674|1|2019-04-18|15/03/2019|||3060000000||4.4899997711182|1|2019-03-20|15/12/2018|0.41|0.36|14380000000|15558000000|3.3199999332428|1|2018-10-29|15/09/2018|||5000000000||2.4000000953674|1|2018-08-22|15/06/2018|0.32|0.26|11190000000|11680000000|2.6500000953674|1|2018-04-25|15/03/2018|||3990000000||3.5199999809265|1
2025-04-07 09:58:32|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|AZZA3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRAZZAACNOR9|8379|Azzas 2154 SA|5.08B|5080000000|24.6|2659267|-55.32|-56.26|23.75-25.48|25.57|206469032|0.87|9.29|8.38B|8380000000.000001|2.61|1.12|4.54|2025-05-05 00:00:00|2025-05-05|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|74.11|12|100|64|42|4|40|-0.0076|-0.0108|0.0374|-0.0768|0.1159|23.0808|5.1045|2025-05-05|15/03/2025||0.3593||2630000000|24.60000038147|1|2025-03-11|15/12/2024|-0.33|1.25|3400000000|3370000000|26.280000686646|1|2024-11-07|15/09/2024|0.402|0.5727|3040000000|2890000000|40.306240081787|1|2024-08-13|15/06/2024|0.7506|0.9212|2680000000|1270000000|52.575065612793|1|2024-05-08|15/03/2024|0.6349|0.54|1070000000|1070000000|50.401470184326|1|2024-03-07|15/12/2023|1.09|1.08|1430000000|1420000000|57.573875427246|1|2023-11-07|15/09/2023|1.02|1.02|1270000000|1270000000|55.591194152832|1|2023-08-10|15/06/2023|0.91|0.91|1130000000|1130000000|79.121200561523|1|2023-05-02|15/03/2023|0.5776|0.58|1030000000|1030000000|62.733898162842|1|2023-03-09|15/12/2022|0.97|0.97|1310000000|1310000000|73.356513977051|1|2022-11-08|15/09/2022|0.8995|0.9|1140000000|1140000000|93.414131164551|1|2022-08-11|15/06/2022|1.09|1.09|944880000|944880000|82.222709655762|1|2022-05-05|15/03/2022|0.9291|0.92|840000000|839820000|84.266448974609|1|2022-03-09|15/12/2021|1.04|1.11|1090000000|1080000000|70.550003051758|1|2021-11-03|15/09/2021|0.78|0.6306|777970000|778000000|74.327690124512|1|2021-08-12|15/06/2021|0.8962|1.33|552980000|552990000|89.944229125977|1|2021-05-11|15/03/2021|0.3|0.285|499950000|490820000|79.617088317871|1|2021-03-04|15/12/2020|0.77|0.5853|644620000|610020000|69.085845947266|1|2020-11-12|15/09/2020|0.3086|0.19|416000000|416000000|63.814277648926|1|2020-08-13|15/06/2020|-0.9077|-0.91|165220000|151180000|53.047954559326|1
2025-04-07 09:58:41|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|FISO|INR|Industrials|Professional \u0026 Commercial Services|India|INE684F01012|32898|Firstsource Solutions Ltd.|214.47B|214470000000|310.95|4280567|60.21|-422.3|270-315.8|324.1|690599748|1.06|37.4|74.89B|74890000000|8.24|4|1.23|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|380|11|413|350|37|2|35|-0.0178|0.0068|0.0067|0.0601|0.03|34.0774|2.7282|2025-05-01|15/03/2025||2.52||21720000000|311.20001220703|1|2025-02-07|15/12/2024|2.25|2.3|21020000000|20240000000|352.39999389648|1|2024-10-28|15/09/2024|2|2|19250000000|19260000000|332.64999389648|1|2024-07-30|15/06/2024|1.9|1.91|17910000000|17890000000|267.19000244141|1|2024-05-03|15/03/2024|1.9|1.9|16710000000|16700000000|210.30000305176|1|2024-02-07|15/12/2023|1.8|1.79|15970000000|15960000000|209.94999694824|1|2023-11-08|15/09/2023|1.8|1.81|15400000000|15400000000|158.80000305176|1|2023-08-02|15/06/2023|1.8|1.81|15290000000|15280000000|146.80000305176|1|2023-05-04|15/03/2023|2|2.02|15570000000|15570000000|117.94999694824|1|2023-02-02|15/12/2022|2.3|2.3|15050000000|15040000000|108.19999694824|1|2022-11-02|15/09/2022|1.83|1.83|14880000000|14830000000|105.5|1|2022-08-03|15/06/2022|1.2|1.22|14720000000|14680000000|105.84999847412|1|2022-05-05|15/03/2022|1.9|1.92|15440000000|15390000000|117.65000152588|1|2022-02-04|15/12/2021|1.9|1.92|14640000000|14560000000|163.05000305176|1|2021-11-10|15/09/2021|1.97|1.96|14180000000|14310000000|198.75|1|2021-07-29|15/06/2021|1.9|1.9|14780000000|14800000000|204.30000305176|1|2021-05-11|15/03/2021|0.7|1.38|14500000000|14540000000|126.55000305176|1|2021-02-09|15/12/2020|1.7|1.72|13580000000|13580000000|102.19999694824|1|2020-10-28|15/09/2020|1.5|1.5|11880000000|11840000000|75.150001525879|1|2020-08-12|15/06/2020|1.3|1.3|10620000000|10590000000|56.150001525879|1
2025-04-07 09:58:48|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|IGRE|MYR|Real Estate|Residential \u0026 Commercial REITs|Malaysia|MYL5227TO002|361||8.03B|8029999999.999999|2.23|2492483|25.29|-2.34|2.15-2.23|2.27|3618425370|0.42|13.81|626.1M|626100000|0.16|0.11|4.71|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|2.205|12|2.445|1.95|35|4|33|0.0083|0.0377|-0.0016|0.0955|0.0287|22.3809|12.3555|2025-04-23|15/03/2025|||||2.2300000190735|1|2025-01-23|15/12/2024|0.0237||158300000||2.1900000572205|1|2024-10-28|15/09/2024|0.0257||155300000||2.1500000953674|1|2024-07-25|15/06/2024|0.023||150000000||1.9400000572205|1|2024-04-17|15/03/2024|0.028|0.03|162600000|162600000|1.7400000095367|1|2024-01-30|15/12/2023|0.0258|0.03|158500000|158500000|1.75|1|2023-10-13|15/09/2023|0.025|0.04|149700000|149700000|1.6799999475479|1|2023-07-26|15/06/2023|0.023|0.02|141500000|141500000|1.6699999570847|1|2023-04-27|15/03/2023|0.027|0.03|154600000|154600000|1.7000000476837|1|2023-01-19|15/12/2022|0.04|0.03|148700000|148700000|1.75|1|2022-11-03|15/09/2022|0.0233|0.02|140100000|140100000|1.5599999427795|1|2022-07-27|15/06/2022|0.0233|0.02|133800000|133800000|1.6200000047684|1|2022-04-25|15/03/2022|0.024|0.02|133800000|133800000|1.5700000524521|1|2022-01-26|15/12/2021|0.0206|0.02|119400000|119360000|1.539999961853|1|2021-10-26|15/09/2021|0.0108|0.01|95800000|95800000|1.6699999570847|1|2021-07-26|15/06/2021|0.0124|0.01|84900000|84900000|1.6799999475479|1|2021-04-26|15/03/2021|0.0123|0.01|99400000|99410000|1.7599999904633|1|2021-01-25|15/12/2020|0.0202|0.02|147500000|147540000|1.6399999856949|1|2020-10-26|15/09/2020|0.0216|0.02|130700000|130700000|1.6399999856949|1|2020-07-29|15/06/2020|0.0055|0.01|62000000|62000000|1.8400000333786|1
2025-04-07 09:58:56|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|CCB|COP|Basic Materials|Construction Materials|Colombia|COD38PA00046|4235|Cementos Argos SA|13.15T|13150000000000|10100|701775|14.12|-11340|10080-10300|7300|1301811767|0.39|2.43|5.3T|5300000000000|23.44|385|3.81|2025-05-12 00:00:00|2025-05-12|sell|buy|strong_buy|buy|sell|strong_buy|neutral|neutral|strong_buy|11450|8|12100|11000|44|4|42|0.0049|-0.1466|0.0047|-0.5048|0.0054|23.661|1.235|2025-05-12|15/03/2025||9.07||1327900000000|10100|1|2025-02-25|15/12/2024|186.31|186.31|1308000000000|1250390000000|10700|1|2024-11-08|15/09/2024|86.53|96.37|1335630000000|1308220000000|8670|1|2024-08-09|15/06/2024|60.11|60.11|1344000000000|1344130000000|8040|1|2024-05-15|15/03/2024|105.2|105.2|1311000000000|1327090000000|8350|1|2024-02-21|15/12/2023|-49.72|-49.72|2917000000000|2369500000000|6400|1|2023-11-08|15/09/2023|80.87|80.87|3087000000000|3087000000000|4604|1|2023-08-08|15/06/2023|74.02|74.02|3332000000000|3332000000000|3555|1|2023-05-09|15/03/2023|35.46|35.46|3382000000000|3382000000000|3060|1|2023-02-20|15/12/2022|41.89|41.89|3137880000000|3137880000000|2850|1|2022-11-09|15/09/2022|83.51|83.51|3118000000000|3118000000000|3239|1|2022-08-08|15/06/2022|4.02|4.02|2851000000000|2851000000000|3800|1|2022-05-09|15/03/2022|16.04|16.04|2577140000000|2577140000000|5645|1|2022-02-17|15/12/2021|95.75|79.16|2537440000000|2537440000000|6240|1|2021-11-08|15/09/2021|103.44|103.44|2488930000000|2488930000000|6400|1|2021-08-09|15/06/2021|120.49|120.49|2473000000000|2498450000000|5380|1|2021-05-10|15/03/2021|40.75|40.75|2318120000000|2335600000000|5500|1|2021-02-24|15/12/2020|72.7|72.7|2321750000000|2321870000000|5815|1|2020-11-10|15/09/2020|33.58|33.58|2363800000000|2363800000000|4750|1|2020-08-05|15/06/2020|-40.09|-40.09|2134870000000|2134870000000|3730|1
2025-04-07 09:59:06|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|AFEJ|ZAR|Basic Materials|Chemicals|South Africa|ZAE000000220|6938|AECI Ltd|9.50B|9500000000|9065|363493|-2.6|-11219|8607-9100|9040|105517780|0.48|34.05|33.6B|33600000000|2.63|219|2.42|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|13000|1|13000|13000|36|4|8|0.008|0|0|0.1352|0.1477|681.26|29.7713|2024-11-27|15/09/2024|||||9425|1|2024-07-31|15/06/2024|||||10300|1|2024-05-29|15/03/2024|||||9764|1|2024-02-28|15/12/2023|||||9273|1|2023-11-29|15/09/2023|||||10639|1|2023-07-26|15/06/2023|||||9025|1|2023-05-31|15/03/2023|||||8346|1|2023-03-01|15/12/2022|8.74||35580000000||9325|1|2022-11-30|15/09/2022|||||9407|1|2022-07-27|15/06/2022|5.66||15510000000||9783|1|2022-06-01|15/03/2022|||||10345|1|2022-03-02|15/12/2021|5.94||14250000000||11329|1|2021-12-01|15/09/2021|||||11300|1|2021-07-28|15/06/2021|5.1||11800000000||9616|1|2021-06-02|15/03/2021|||||10429|1|2021-02-24|15/12/2020|-1.2||12850000000||9700|1|2020-12-02|15/09/2020|||||8250|1|2020-07-29|15/06/2020|2.38||11270000000||7901|1|2020-06-03|15/03/2020|||||8094|1|2020-02-25|15/12/2019|11.79||24800000000||9900|1
2025-04-07 09:59:15|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|KECL|INR|Industrials|Construction \u0026 Engineering|India|INE389H01022|6450|KEC International Ltd.|175.21B|175210000000|663.4|1807328|-9.28|-1313.25|627.45-663.4|689.4|266200000|0.62|37.7|211.39B|211390000000|17.5|4|0.58|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|949.04|24|1190|880|37|2|35|-0.0026|0.0676|-0.0084|0.3729|0.0759|71.3183|1.5709|2025-05-13|15/03/2025||13||69230000000|660.45001220703|1|2025-02-03|15/12/2024|4.9|7.9|53490000000|59520000000|826.65002441406|1|2024-11-04|15/09/2024|3.3|3.27|51130000000|51130000000|1002.049987793|1|2024-07-26|15/06/2024|3.4|3.31|45120000000|45110000000|884|1|2024-05-07|15/03/2024|5.9|5.91|61650000000|61650000000|752|1|2024-01-30|15/12/2023|3.8|3.81|50070000000|50070000000|623.70001220703|1|2023-11-01|15/09/2023|2.2|2.19|44990000000|44990000000|628.29998779297|1|2023-08-03|15/06/2023|1.6|1.61|42440000000|42430000000|633.84997558594|1|2023-05-03|15/03/2023|2.8|2.8|55250000000|55250000000|497|1|2023-01-31|15/12/2022|0.7|0.71|43750000000|43740000000|458.75|1|2022-11-07|15/09/2022|2.1|2.11|40640000000|40730000000|429.60000610352|1|2022-08-03|15/06/2022|1.2|1.2|33180000000|33180000000|466.35000610352|1|2022-05-03|15/03/2022|4.4|4.39|42750000000|42750000000|397.60000610352|1|2022-01-31|15/12/2021|3.6|3.66|33400000000|33480000000|500.60000610352|1|2021-10-27|15/09/2021|4.4|4.31|35880000000|35880000000|522.79998779297|1|2021-07-30|15/06/2021|1.8|1.8|25400000000|25400000000|430.04998779297|1|2021-05-11|15/03/2021|7.6|7.61|43610000000|43610000000|382.79998779297|1|2021-01-28|15/12/2020|5.6|5.63|32890000000|32900000000|358.75|1|2020-11-04|15/09/2020|5.5|5.51|32580000000|32490000000|325.35000610352|1|2020-08-10|15/06/2020|2.8|2.78|22070000000|22070000000|275.79998779297|1
2025-04-07 09:59:23|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|9925|TWD|Industrials|Professional \u0026 Commercial Services|Taiwan|TW0009925008|5150||15.81B|15810000000|41.15|107025|0.12|-42.85|41.1-41.25|41.5|384205794|0.1|17.89|7.85B|7850000000|2.3|2|4.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||31|4|24|0.0016|0|0|0.1174|0.0033|17.7275|2|2024-11-12|15/09/2024|||||41.5|1|2024-08-30|15/06/2024|||||41.200000762939|1|2024-05-14|15/03/2024|||||41.950000762939|1|2024-03-19|15/12/2023|||||41.200000762939|1|2023-11-14|15/09/2023|||||40.099998474121|1|2023-08-30|15/06/2023|||||40.049999237061|1|2023-05-17|15/03/2023|0.5||1890000000||41.700000762939|1|2023-03-21|15/12/2022|0.42||1940000000||40.799999237061|1|2022-11-18|15/09/2022|0.55||1920000000||38.700000762939|1|2022-08-31|15/06/2022|1.01||1910000000||39.75|1|2022-05-18|15/03/2022|0.52||1880000000||39.099998474121|1|2022-03-02|15/12/2021|0.47||1950000000||39.5|1|2021-11-12|15/09/2021|1||1900000000||38.75|1|2021-09-01|15/06/2021|0.55||1780000000||37.799999237061|1|2021-05-12|15/03/2021|0.48||1930000000||38.450000762939|1|2021-03-03|15/12/2020|0.42||1800000000||37.400001525879|1|2020-11-13|15/09/2020|0.73||1840000000||37|1|2020-09-02|15/06/2020|0.81||1790000000||36.349998474121|1|2020-05-13|15/03/2020|0.34||1760000000||35.742572784424|1|2020-03-27|15/12/2019|0.51||1800000000||33.465347290039|1
2025-04-07 09:59:33|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|3596|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0003596003|395||49.80B|49800000000|226|1892003|17.4|-241.5|222-228|225|220354321|0.52|20.04|48.97B|48970000000|11.28|7|3.1|2025-05-01 00:00:00|2025-05-01|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|203.25|4|215|193|36|4|33|0.0064|-0.0216|-0.0111|0.1333|0.029|14.43|0.603|2025-08-07|15/06/2025||3.13||13260000000|226|1|2025-05-01|15/03/2025||2.67||11940000000|226|1|2025-02-26|15/12/2024|2.81|2.72|12090000000|12030000000|187.5|1|2024-11-04|15/09/2024|2.98|2.98|12170000000|12170000000|161.5|1|2024-07-25|15/06/2024|2.66|2.66|12170000000|12170000000|144.5|1|2024-04-29|15/03/2024|2.82|2.82|12550000000|12540000000|171.5|1|2024-02-22|15/12/2023|3|3|14130000000|14130000000|168.5|1|2023-11-07|15/09/2023|3.12|3.12|13870000000|13870000000|166|1|2023-07-31|15/06/2023|2.59|2.59|12140000000|12140000000|132|1|2023-05-04|15/03/2023|2.25|2.25|11020000000|11020000000|101|1|2023-03-17|15/12/2022|2.84|2.84|13200000000|13200000000|103.5|1|2022-11-08|15/09/2022|2.59|2.59|12780000000|12780000000|92.5|1|2022-08-31|15/06/2022|1.94|1.94|10890000000|10890000000|112|1|2022-06-01|15/03/2022|1.8|1.78|10300000000|10300000000|123|1|2022-03-11|15/12/2021|2.18|2.18|9590000000|9590000000|110.5|1|2021-11-09|15/09/2021|2.35|2.31|9480000000|9480000000|115.5|1|2021-09-01|15/06/2021|1.84|1.9|9550000000|9550000000|92.5|1|2021-06-02|15/03/2021|2.18|2.31|9630000000|9560000000|96.400001525879|1|2021-03-03|15/12/2020|2.54|2.57|9120000000|9120000000|94.400001525879|1|2020-11-10|15/09/2020|2.75|2.72|9550000000|9550000000|101|1
2025-04-07 09:59:43|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|ALQK|KWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Kuwait|KW0EQ0502348|0||280.24M|280240000|261|790363|0|-261|261-261|261|1073700068|0.892|7.82|271.13M|271130000|0.033|0.018|6.9|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||24|2|23|-0.0076|0|0|0.5|1.4471|12089.5825|3517.3461|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1|2022-02-03|15/12/2021|||57550000||388|1|2021-11-02|15/09/2021|||56340000||376|1|2021-08-04|15/06/2021|||54370000||379|1|2021-05-25|15/03/2021|0.01||56900000||414|1|2021-01-31|15/12/2020|||54550000||363|1|2020-11-17|15/09/2020|||57190000||297|1|2020-08-12|15/06/2020|||62760000||281|1|2020-06-10|15/03/2020|0.01||65660000||282|1|2020-01-29|15/12/2019|||57260000||307|1|2019-10-30|15/09/2019|||55440000||307|1|2019-07-30|15/06/2019|||50760000||353|1|2019-05-06|15/03/2019|0.03||50950000||388|1|2019-01-31|15/12/2018|0.01||49980000||380|1|2018-10-28|15/09/2018|||50090000||406|1|2018-07-25|15/06/2018|||44290000||327|1|2018-05-08|15/03/2018|0.02||43360000||340|1|2018-01-30|15/12/2017|0.01||45020000||341|1|2017-10-26|15/09/2017|||43830000||320|1
2025-04-07 09:59:55|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|1723|TWD|Basic Materials|Chemicals|Taiwan|TW0001723005|131||22.50B|22500000000|96.9|218886|-17.53|-120|95.3-97.4|94.6|232150000|0.5|18.63|7.65B|7650000000|5.2|4|4.13|2025-05-01 00:00:00|2025-05-01|neutral|sell|sell|strong_sell|strong_buy|strong_sell|sell|neutral|strong_sell|112.5|2|115|110|44|4|41|0.002|-0.0553|-0.0058|0.0362|0.0089|23.1498|3.9593|2025-08-05|15/06/2025||1.36||2180000000|96.900001525879|1|2025-05-01|15/03/2025||1.25||2050000000|96.900001525879|1|2025-02-24|15/12/2024|1.03|1.14|1790000000|1690000000|97.599998474121|1|2024-10-31|15/09/2024|1.48|1.54|2100000000|2140000000|96.900001525879|1|2024-07-30|15/06/2024|1.49|1.49|2030000000|2030000000|102|1|2024-04-29|15/03/2024|1.2|1.2|1730000000|1730000000|113|1|2024-02-26|15/12/2023|1.16|1.16|1910000000|1910000000|112.5|1|2023-11-01|15/09/2023|1.42|1.44|1840000000|1840000000|119|1|2023-08-10|15/06/2023|2.08|2.06|2290000000|2290000000|110.5|1|2023-05-31|15/03/2023|1.39|1.39|2270000000|2270000000|112.5|1|2023-03-02|15/12/2022|1.37|1.37|2290000000|2290000000|111.5|1|2022-11-09|15/09/2022|1.93|1.92|2610000000|2610000000|104.5|1|2022-08-11|15/06/2022|2.39|2.39|3270000000|3270000000|114.5|1|2022-05-04|15/03/2022|1.45|1.46|2370000000|2370000000|113|1|2022-03-03|15/12/2021|1.05|1.05|2040000000|2040000000|124|1|2021-11-10|15/09/2021|1.39|1.39|2300000000|2300000000|117|1|2021-08-12|15/06/2021|2.61|2.61|1950000000|1950000000|110|1|2021-06-02|15/03/2021|0.99|1.33|1670000000|1470000000|108.5|1|2021-03-04|15/12/2020|0.9|0.9|1570000000|1570000000|105.5|1|2020-11-11|15/09/2020|0.7|0.7|1160000000|1160000000|94.400001525879|1
2025-04-07 10:00:09|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|LABB|MXN|Healthcare|Pharmaceuticals|Mexico|MX01LA010006|1633|Genomma Lab Internacional SAB De CV|23.17B|23170000000|23.7|3351992|53.3|-29.18|23.45-25.16|25.34|977752666|0.52|10.88|18.61B|18610000000|2.18|0.8|3.38|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|29.2|5|34|18|48|4|45|0.0041|-0.1612|-0.0093|-0.2971|0.0153|14.1636|1.4373|2025-07-23|15/06/2025||0.5156||4900000000|23.700000762939|1|2025-04-30|15/03/2025||0.479||4640000000|23.700000762939|1|2025-02-27|15/12/2024|0.47|0.59|4670000000|4690000000|26.700000762939|1|2024-10-23|15/09/2024|0.66|0.54|5090000000|4660000000|24.479999542236|1|2024-07-24|15/06/2024|0.63|0.63|4650000000|4650000000|17.700000762939|1|2024-04-25|15/03/2024|0.36|0.36|4200000000|4200000000|14.590000152588|1|2024-02-22|15/12/2023|-0.11|-0.11|3530000000|3530000000|12.5|1|2023-10-25|15/09/2023|0.4541|0.45|4390000000|4390000000|13.199999809265|1|2023-07-26|15/06/2023|0.3983|0.35|4370000000|4370000000|14.220000267029|1|2023-04-26|15/03/2023|0.3412|0.32|4180000000|4180000000|15.25|1|2023-02-22|15/12/2022|0.2461|0.25|4170000000|4170000000|17.459999084473|1|2022-10-26|15/09/2022|0.3907|0.39|4350000000|4350000000|14.340000152588|1|2022-07-27|15/06/2022|0.4|0.4|4320000000|4290000000|18.709999084473|1|2022-04-27|15/03/2022|0.324|0.34|4010000000|4010000000|22.690000534058|1|2022-02-23|15/12/2021|0.354|0.35|4060000000|4060000000|19.39999961853|1|2021-10-27|15/09/2021|0.3825|0.39|3980000000|3900000000|19.049999237061|1|2021-07-28|15/06/2021|0.362|0.37|3870000000|3870000000|20.440000534058|1|2021-04-28|15/03/2021|0.3024|0.34|3550000000|3550000000|20.909999847412|1|2021-02-24|15/12/2020|0.32|0.33|3470000000|3470000000|20.809999465942|1|2020-10-21|15/09/2020|0.39|0.39|3430000000|3430000000|20.959999084473|1
2025-04-07 10:00:19|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|3030|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003030003|0||27.16B|27160000000|115|1347982|29.94|-192|112.5-116|109.5|236216000|0.29|14.78|6.36B|6360000000|7.78|3.3|2.87|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||32|4|24|0.0098|-0.0573|-0.0721|0.1673|0.043|12.9296|2.6779|2025-02-19|15/12/2024|||||130.5|1|2024-11-01|15/09/2024|||||134|1|2024-08-01|15/06/2024|||||145.5|1|2024-05-08|15/03/2024|||||117|1|2024-02-22|15/12/2023|||||70.599998474121|1|2023-11-01|15/09/2023|||||60.099998474121|1|2023-08-03|15/06/2023|||||60.200000762939|1|2023-05-04|15/03/2023|1.15||1170000000||62.799999237061|1|2023-02-23|15/12/2022|1.35||1410000000||63.5|1|2022-11-09|15/09/2022|2.06||1540000000||63.200000762939|1|2022-09-12|15/06/2022|2.22||1840000000||62.700000762939|1|2022-07-07|15/03/2022|2.49||1920000000||57.5|1|2022-02-24|15/12/2021|1.07||1320000000||65.199996948242|1|2021-10-28|15/09/2021|1.22||1390000000||55.400001525879|1|2021-09-13|15/06/2021|1.47||1550000000||56.200000762939|1|2021-07-08|15/03/2021|1.25||1350000000||60.599998474121|1|2021-02-25|15/12/2020|0.59||942500000||58.599998474121|1|2020-10-29|15/09/2020|1.32||1360000000||56.200000762939|1|2020-09-02|15/06/2020|1.57||1490000000||57.799999237061|1|2020-06-03|15/03/2020|1.14||1160000000||59.599998474121|1
2025-04-07 10:00:26|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|3913|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG5322R1039|15577||648.27M|648270000|0.27|2088641|-3.03|-0.67|0.27-0.3|0.33|2025858916|1.35|-1.06|3.57B|3570000000|-0.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:00:41|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|ALLI|MYR|Financials|Banking Services|Malaysia|MYL2488OO004|3959||6.63B|6630000000|4.28|2358602|14.29|-5.4|4.11-4.38|4.48|1548105929|0.39|9.13|2.78B|2780000000|0.47|0.21|4.68|2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|5.134|14|5.9|4.5|46|4|41|0.0031|0.0067|0.0002|0.0676|0.0047|10.3803|2.9402|2025-06-03|15/03/2025|||||4.2800002098083|1|2025-02-27|15/12/2024|0.121||561000000||5.3000001907349|1|2024-11-28|15/09/2024|0.123||605600000||4.9099998474121|1|2024-08-29|15/06/2024|0.114|0.114|539800000|539800000|4.4499998092651|1|2024-05-30|15/03/2024|0.115|0.11|516200000|516160000|3.7999999523163|1|2024-02-27|15/12/2023|0.114|0.11|509900000|509920000|3.6099998950958|1|2023-11-30|15/09/2023|0.12|0.12|528100000|528070000|3.3900001049042|1|2023-08-15|15/06/2023|0.097|0.1|466300000|466210000|3.5199999809265|1|2023-05-31|15/03/2023|0.084|0.08|468600000|468600000|3.3699998855591|1|2023-02-22|15/12/2022|0.114|0.11|496500000|496650000|3.4800000190735|1|2022-11-25|15/09/2022|0.102|0.1|480600000|480690000|3.8800001144409|1|2022-08-16|15/06/2022|0.137|0.14|474100000|474080000|3.5499999523163|1|2022-06-01|15/03/2022|0.067|0.07|451500000|451500000|3.5999999046326|1|2022-02-23|15/12/2021|0.098|0.1|480200000|478670000|3.3199999332428|1|2021-11-26|15/09/2021|0.112|0.11|453000000|453000000|2.75|1|2021-08-17|15/06/2021|0.094|0.09|483000000|482990000|2.329999923706|1|2021-06-02|15/03/2021|0.032|0.03|445800000|445800000|2.5999999046326|1|2021-02-24|15/12/2020|0.065|0.06|475700000|476310000|2.6500000953674|1|2020-11-27|15/09/2020|0.067|0.07|474400000|473700000|2.5899999141693|1|2020-08-18|15/06/2020|0.067|0.07|421600000|421380000|2.1400001049042|1
2025-04-07 10:00:50|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|KIBK|KWD|Financials|Banking Services|Kuwait|KW0EQ0100069|764||328.12M|328120000|208|6308047|29.06|-230|192-212|226|1577493186|0.44||185.46M|185460000|0.01|0.01|2.4|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|0.194|2|0.21|0.179|42|4|36|-0.003|0|0.0105|0|0.022|6.01|992.7917|2025-05-28|15/03/2025|||||208|1|2025-02-10|15/12/2024|||23000000||206|1|2024-10-29|15/09/2024|||23000000|25000000|187|1|2024-08-28|15/06/2024|||21000000|21000000|186|1|2024-05-29|15/03/2024|||21000000|21050000|175|1|2024-02-22|15/12/2023|||20000000|20200000|156.31071472168|1|2023-10-31|15/09/2023|||17000000|17000000|142.7184753418|1|2023-08-30|15/06/2023|||18000000|18000000|156.31071472168|1|2023-05-31|15/03/2023|||17100000|17100000|160.19421386719|1|2023-03-01|15/12/2022|0.01||15900000|15900000|174.81483459473|1|2022-11-30|15/09/2022|||16000000|16000000|177.47698974609|1|2022-08-31|15/06/2022|-0||15050000|15050000|0.19977499544621|1|2022-06-01|15/03/2022|||16000000|16000000|0.21004399657249|1|2022-03-02|15/12/2021|||16150000|16150000|0.20645299553871|1|2021-12-01|15/09/2021|0.00||16150000|18150000|0.18401299417019|1|2021-09-01|15/06/2021|0.00||17950000|16950000|0.20286099612713|1|2021-06-02|15/03/2021|0.00||16100000|15600000|0.19388699531555|1|2021-03-03|15/12/2020|-0||14250000|14500000|0.18131899833679|1|2020-12-02|15/09/2020|0.00||20000000|18500000|0.18401299417019|1|2020-09-02|15/06/2020|-0||15000000|15150000|0.15528899431229|1
2025-04-07 10:01:10|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|RLC|PHP|Real Estate|Real Estate Operations|Philippines|PHY731961264|3777|Robinsons Land Corp|53.90B|53900000000|11.16|1973963|-27.18|-16.74|11.16-11.68|11.68|4812241287|0.93|4.19|42.88B|42880000000|2.73|0.65|5.57|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.988|8|27|12|36|2|33|0.0009|-0.0286|-0.0061|0.1251|0.1391|25.5964|5.8936|2025-08-08|15/06/2025||0.7|||11.159999847412|1|2025-05-08|15/03/2025||0.7|||11.159999847412|1|2025-03-07|15/12/2024|0.7479|0.59|11460000000|14530000000|12.159999847412|1|2024-11-06|15/09/2024|0.6395|0.6695|10090000000|11010000000|15.5|1|2024-08-09|15/06/2024|0.642|0.66|10000000000|10310000000|14.739999771118|1|2024-05-03|15/03/2024|0.6851|0.69|11030000000|10410000000|15.319999694824|1|2024-03-08|15/12/2023|0.8954|0.66|11810000000|11810000000|16.659999847412|1|2023-11-07|15/09/2023|0.5952|0.6|10580000000|10660000000|13.880000114441|1|2023-08-10|15/06/2023|0.4895|0.49|10360000000|10360000000|15.199999809265|1|2023-05-11|15/03/2023|0.53|0.53|9170000000|9170000000|14.819999694824|1|2023-03-10|15/12/2022|0.5287|0.53|9740000000|11660000000|14.340000152588|1|2022-11-08|15/09/2022|0.4942|0.49|11730000000|11730000000|15.279999732971|1|2022-08-10|15/06/2022|0.64|0.64|20800000000||17.879999160767|1|2022-05-11|15/03/2022|0.27|0.27|6690000000|6690000000|18.700000762939|1|2022-03-09|15/12/2021|0.33|0.33|5660000000|5660000000|19|1|2021-11-08|15/09/2021|0.2674|0.3074|4910000000|6850000000|18.799999237061|1|2021-08-06|15/06/2021|0.4149|0.49|9300000000|9300000000|16.299999237061|1|2021-05-07|15/03/2021|0.4325|0.305|16670000000|13460000000|16.420000076294|1|2021-03-02|15/12/2020|0.198|0.3767|5400000000|5400000000|19.819999694824|1|2020-11-03|15/09/2020|0.2422|0.3444|6510000000|4580000000|15|1
2025-04-07 10:01:21|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|THMX|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE152A01029|5225|Thermax Ltd.|367.49B|367490000000|3254.6|142847|-21.52|-5839.95|3011.95-3353.95|3546.2|112620748|0.41|59.32|100.67B|100670000000|54.96|12|0.34|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3585.43|21|5001|2400|48|4|45|0.0005|-0.0556|-0.003|0.0509|0.0526|49.2178|2.738|2025-07-31|15/06/2025||18.67||28700000000|3254.6000976562|1|2025-05-09|15/03/2025||20.78||29860000000|3254.6000976562|1|2025-02-04|15/12/2024|10.1|15.54|25080000000|28220000000|3575.75|1|2024-11-13|15/09/2024|17.5|17.25|26120000000|26120000000|5111.7001953125|1|2024-08-01|15/06/2024|9.7|9.83|21840000000|21850000000|5071.7998046875|1|2024-05-10|15/03/2024|16.7|16.62|27640000000|27640000000|4485.3500976562|1|2024-02-08|15/12/2023|9.9|10.24|23240000000|23240000000|3285.1499023438|1|2023-11-03|15/09/2023|14.1|13.85|23030000000|23020000000|2915.75|1|2023-08-01|15/06/2023|9.6|8.28|19330000000|19330000000|2599.6999511719|1|2023-05-17|15/03/2023|13.9|13.88|23110000000|23110000000|2431.8500976562|1|2023-02-07|15/12/2022|11.2|11.05|20490000000|20490000000|1955.25|1|2022-11-11|15/09/2022|9.7|9.47|20750000000|20750000000|2351.1499023438|1|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000|2092.6000976562|1|2022-05-20|15/03/2022|9.1|8.91|19920000000|19920000000|2139.4499511719|1|2022-02-04|15/12/2021|7.1|6.98|16150000000|16150000000|2036.1500244141|1|2021-11-10|15/09/2021|7.8|7.52|14690000000|14690000000|1337.75|1|2021-08-05|15/06/2021|3.8|3.78|10520000000|10520000000|1386.5|1|2021-05-25|15/03/2021|9.5|9.3|15750000000|15760000000|1408.9499511719|1|2021-02-09|15/12/2020|7.2|8.44|14110000000|14090000000|1147.4499511719|1|2020-11-04|15/09/2020|2.8|2.72|11410000000|11410000000|755|1
2025-04-07 10:01:30|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|UDCD|QAR|Real Estate|Real Estate Operations|Qatar|QA000A0KD6M9|500||3.52B|3520000000|0.995|4968252|-10.52|-1.321|0.971-0.997|0.995|3540862500|0.43|12.35|1.03B|1030000000|0.08|0.06|5.53|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|30|-0.0039|0.3145|0.1426|0.6229|0.0715|14.9888|3.3983|2025-02-05|15/12/2024|||||1.1369999647141|1|2024-10-28|15/09/2024|||||1.1280000209808|1|2024-07-24|15/06/2024|||||1.1390000581741|1|2024-04-24|15/03/2024|||||1.1380000114441|1|2024-02-07|15/12/2023|||||1.0180000066757|1|2023-10-26|15/09/2023|||||0.94300001859665|1|2023-07-26|15/06/2023|||||1.1849999427795|1|2023-04-19|15/03/2023|0.02||562800000||1.152999997139|1|2023-02-07|15/12/2022|0.05||572900000||1.2039999961853|1|2022-10-26|15/09/2022|0.01||382700000||1.4329999685288|1|2022-07-30|15/06/2022|0.02||469200000||1.5210000276566|1|2022-04-25|15/03/2022|0.02||385900000||1.50100004673|1|2022-02-08|15/12/2021|0.03||423000000||1.7150000333786|1|2021-10-20|15/09/2021|0.01||399200000||1.5809999704361|1|2021-07-28|15/06/2021|0.03||865200000||1.460000038147|1|2021-04-21|15/03/2021|0.01||351100000||1.6749999523163|1|2021-02-09|15/12/2020|0.03||326300000||1.6349999904633|1|2020-10-28|15/09/2020|0.03||285900000||1.5670000314712|1|2020-07-15|15/06/2020|0.01||267400000||1.1909999847412|1|2020-04-27|15/03/2020|0.01||296100000||0.92900002002716|1
2025-04-07 10:01:36|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|2838|TWD|Financials|Banking Services|Taiwan|TW0002838000|3975|Union Bank of Taiwan|70.88B|70880000000|17.5|1944903|15.89|-17.6|17.25-17.5|16.95|4050073000|0.31|15.09|22.2B|22200000000|1.16|0.2|1.14|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|24|-0.0025|0|0|0.7408|0.0329|18.6613|1.9313|2024-11-11|15/09/2024|||||15.35000038147|1|2024-08-26|15/06/2024|||||15|1|2024-05-14|15/03/2024|||||15.64999961853|1|2024-03-27|15/12/2023|||||15.10000038147|1|2023-11-13|15/09/2023|||||13.300000190735|1|2023-08-07|15/06/2023|||||15.550000190735|1|2023-05-15|15/03/2023|0.34||8370000000||16.049999237061|1|2023-03-16|15/12/2022|0.32||8880000000||15.800000190735|1|2022-11-30|15/09/2022|0.34||8130000000||16.200000762939|1|2022-08-31|15/06/2022|0.02||7350000000||16.5|1|2022-06-01|15/03/2022|0.19||6990000000||13.642621040344|1|2022-03-02|15/12/2021|0.27||5580000000||12.586121559143|1|2021-12-01|15/09/2021|0.25||5500000000||11.621492385864|1|2021-09-01|15/06/2021|0.42||5820000000||10.586031913757|1|2021-06-02|15/03/2021|0.31||5260000000||10.110740661621|1|2021-03-03|15/12/2020|0.31||5680000000||9.1601581573486|1|2020-12-02|15/09/2020|0.35||5070000000||9.0305328369141|1|2020-09-02|15/06/2020|0.17||5230000000||8.814492225647|1|2020-06-03|15/03/2020|0.13||5440000000||9.6701784133911|1|2020-02-26|15/12/2019|0.31||5180000000||9.7580881118774|1
2025-04-07 10:01:49|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|0.0071|-0.0906|-0.0193|2.481|0.0922|37.5139|0|2025-08-08|15/06/2025||3.75||4650000000|180|1|2025-05-20|15/03/2025||3.05||4210000000|180|1|2025-03-12|15/12/2024|0.41|2.55|3430000000|3730000000|183.5|1|2024-11-08|15/09/2024|1.7|2.23|2870000000|3230000000|201|1|2024-08-09|15/06/2024|2.19|2.19|3030000000|3030000000|188|1|2024-05-14|15/03/2024|2.53|2.57|3150000000|3150000000|236|1|2024-03-29|15/12/2023|1.78|2.04|4980000000|4980000000|221|1|2023-11-10|15/09/2023|1.33|1.33|3650000000|3650000000|151|1|2023-08-30|15/06/2023|0.99|0.99|3220000000|3220000000|157|1|2023-05-31|15/03/2023|0.2|0.2|2680000000|2680000000|109.5|1|2023-03-31|15/12/2022|-0.61|-0.61|2950000000|2950000000|92.400001525879|1|2022-11-30|15/09/2022|0.68|0.68|2310000000|2310000000|85.099998474121|1|2022-08-31|15/06/2022|0.05|0.05|1740000000|1730000000|86.5|1|2022-06-01|15/03/2022|1.47|1.47|2220000000|2220000000|116|1|2022-03-02|15/12/2021|1.13|1.13|2440000000|2440000000|111.5|1|2021-12-01|15/09/2021|1.77|1.77|3290000000|3290000000|112|1|2021-09-01|15/06/2021|1.84|1.84|2440000000|2440000000|112|1|2021-06-02|15/03/2021|1.06|1.07|1660000000|1660000000|113.5|1|2021-03-03|15/12/2020|1.44|1.47|1880000000|1880000000|113.5|1|2020-12-02|15/09/2020|1.35|1.34|2040000000|2040000000|128.5|1
2025-04-07 10:01:55|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1458|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG989761062|4049||4.12B|4120000000|2|4345832|29.27|-2.19|1.9-2.07|2.09|2136093426|0.15|45.61|2.45B|2450000000|0.04|0.05|2.36|0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|1.69|6|2.15|1.4|6|1|5|-0.2058|0|-0.0496|-0.1602|0.0171|71.244|9.38|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1|2017-09-25|15/06/2017|0.17||1620000000||7.7800002098083|1|2017-04-24|15/12/2016|0.17||1430000000||8.1000003814697|1|2016-11-01|15/06/2016|0.2||1390000000||||2016-02-03|15/12/2015|0.15||1260000000|||||||||||||||||
2025-04-07 10:02:02|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|31|0.0079|0.008|-0.0122|0.653|0.0502|26.5139|0|2025-08-06|15/06/2025||1.34||4340000000|64.800003051758|1|2025-05-02|15/03/2025||0.6767||3580000000|64.800003051758|1|2025-03-10|15/12/2024|1.09|1.37|3870000000|4510000000|72.400001525879|1|2024-11-12|15/09/2024|1.84|1.27|4480000000|4380000000|58.900001525879|1|2024-08-06|15/06/2024|1.44|1.44|4160000000|4160000000|47.950000762939|1|2024-05-03|15/03/2024|1.17|1.17|3850000000|3850000000|54.299999237061|1|2024-03-05|15/12/2023|1.04|1.04|3940000000|3940000000|55.700000762939|1|2023-11-03|15/09/2023|0.9|0.9|3900000000|3900000000|45.950000762939|1|2023-08-09|15/06/2023|0.71|0.71|3660000000|3660000000|43.549999237061|1|2023-05-05|15/03/2023|0.58|0.46|2860000000|2700000000|53.299999237061|1|2023-03-07|15/12/2022|0.59|0.59|4100000000|4100000000|60.900001525879|1|2022-11-04|15/09/2022|2.18|2.18|4110000000|4110000000|35.299999237061|1|2022-08-10|15/06/2022|1.44|1.44|3580000000|3580000000|41.299999237061|1|2022-05-06|15/03/2022|1|1|3050000000|3050000000|65.300003051758|1|2022-03-29|15/12/2021|2.06|1.93|4080000000|4190000000|59|1|2021-11-05|15/09/2021|1.7|1.7|4110000000|4110000000|53.099998474121|1|2021-09-01|15/06/2021|1.22|1.22|3370000000|3370000000|69.300003051758|1|2021-05-04|15/03/2021|0.41|0.41|2460000000|2460000000|70.199996948242|1|2021-03-03|15/12/2020|0.5|0.66|2390000000|2650000000|33.599998474121|1|2020-12-02|15/09/2020|0.75|0.75|2520000000|2520000000|30.950000762939|1
2025-04-07 10:02:14|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|8926|TWD|Industrials|Construction \u0026 Engineering|Taiwan|TW0008926007|118||30.23B|30230000000|41.4|585324|-12.47|-50|41.1-41.65|42.8|730282000|0.55|22.26|9.13B|9130000000|1.86|1.93|4.66|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|neutral|||||33|4|24|0.0061|0.0521|0.1908|-0.0008|0.2166|18.9029|5.9517|2024-11-11|15/09/2024|||||43.200000762939|1|2024-08-09|15/06/2024|||||43.150001525879|1|2024-05-10|15/03/2024|||||46.450000762939|1|2024-03-14|15/12/2023|||||48.150001525879|1|2024-01-02|15/09/2023|||||40.25|1|2023-12-05|15/06/2023|||||40.349998474121|1|2023-09-27|15/03/2023|1.08||1080000000||41.549999237061|1|2023-03-14|15/12/2022|1.01||2060000000||35.471984863281|1|2022-11-30|15/09/2022|0.32||744500000||30.431476593018|1|2022-08-31|15/06/2022|-0.28||971200000||35.142230987549|1|2022-06-08|15/12/2021|0.30||1630000000||35.990169525146|1|2022-06-01|15/03/2022|0.48||890200000||36.272811889648|1|2021-12-01|15/09/2021|0.30||1510000000||35.990169525146|1|2021-11-09|15/06/2021|0.30||1280000000||35.943061828613|1|2021-06-09|15/12/2020|0.27||2330000000||36.319919586182|1|2021-05-07|15/03/2021|0.30||1990000000||37.120750427246|1|2020-12-02|15/09/2020|0.41||2070000000||38.849998474121|1|2020-11-10|15/06/2020|0.30||2300000000||38.099998474121|1|2020-06-03|15/03/2020|0.30||2620000000||37.599998474121|1|2020-03-26|15/12/2019|0.30||3480000000||28.89999961853|1
2025-04-07 10:02:23|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|FINV|USD|Technology|Software \u0026 IT Services|United States|US31810T1016|3648|FinVolution Group|2.27B|2270000000|8.75|1014521|67.3|-11.08|8.54-9.06|9.73|259845043|0.48|8.56|13.07B|13070000000|9.25|0.26|2.94|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|85.347|7|95.4|75.95|33|4|31|0.0098|2.1634|0.6208|1.4228|0.4032|-0.0977|0.2445|2025-05-28|15/03/2025|||||8.75|1|2025-03-17|15/12/2024|2.61||3460000000||8.710000038147|1|2024-11-18|15/09/2024|0.48||3280000000||5.9400000572205|1|2024-08-20|15/06/2024|2.22||3170000000||5.789999961853|1|2024-05-15|15/03/2024|2.08|1.97|3170000000|3170000000|5.1599998474121|1|2024-03-18|15/12/2023|1.92|1.92|3220000000|3220000000|5.0500001907349|1|2023-11-20|15/09/2023|2.05|2.05|3200000000|3200000000|5.0500001907349|1|2023-08-28|15/06/2023|1.95|1.95|3080000000|3080000000|5.1100001335144|1|2023-05-18|15/03/2023|0.07|2.42|444200000|3050000000|3.960000038147|1|2023-03-14|15/12/2022|1.91|1.91|3050000000|3050000000|4.5100002288818|1|2022-11-14|15/09/2022|0.3|2.05|417700000|2970000000|4.789999961853|1|2022-08-22|15/06/2022|1.98|1.98|2670000000|2670000000|4.4000000953674|1|2022-05-31|15/03/2022|1.81|1.81|2450000000|2450000000|4.210000038147|1|2022-03-14|15/12/2021|2.21|2.21|2450000000|2450000000|3.079999923706|1|2021-11-18|15/09/2021|0.43|2.15|2530000000|2530000000|6.6599998474121|1|2021-08-23|15/06/2021|0.42|2.11|2380000000|2380000000|5.7800002098083|1|2021-05-25|15/03/2021|2|2|2110000000|2110000000|7.7699999809265|1|2021-03-11|15/12/2020|1.72|1.72|1850000000|1850000000|5.0599999427795|1|2020-11-17|15/09/2020|2.05|2.05|1790000000|1790000000|2.0299999713898|1|2020-08-25|15/06/2020|0.42|0.42|1810000000|1810000000|2.5599999427795|1
2025-04-07 10:02:31|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|0460|HKD|Healthcare|Pharmaceuticals|Hong Kong|BMG8162K1137|2667|Sihuan Pharmaceutical Holdings Group Ltd|5.30B|5300000000|0.56|22271410|26.92|-1.02|0.53-0.62|0.66|9299999206|0.59|-26.33|1.9B|1900000000|-0.02|0.02|3.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|2|8|-0.1624|-0.0978|-0.3943|0.0478|0.5606|13.5883|8.4988|2024-11-27|15/09/2024|||||0.72000002861023|1|2024-08-30|15/06/2024|||||0.52999997138977|1|2024-05-29|15/03/2024|||||0.56000000238419|1|2024-03-28|15/12/2023||-0.02|||0.56999999284744|1|2023-11-29|15/09/2023|||||0.68999999761581|1|2023-08-29|15/06/2023|-0.02|-0.02|||0.66000002622604|1|2023-05-31|15/03/2023|||||0.74000000953674|1|2023-03-24|15/12/2022|||||0.8299999833107|1|2022-11-30|15/09/2022|||||0.85000002384186|1|2022-08-30|15/06/2022|||||0.95442998409271|1|2022-06-01|15/03/2022|||||1.0785059928894|1|2022-03-29|15/12/2021|||||1.5099999904633|1|2021-12-01|15/09/2021|||||1.5199999809265|1|2021-08-31|15/06/2021|||||2.1300001144409|1|2021-06-02|15/03/2021|||||3.789999961853|1|2021-03-23|15/12/2020|||||2.3199999332428|1|2018-04-25|15/12/2017|0.06|0.11|1310000000|1918000000|1.9900000095367|1|2017-08-21|15/06/2017|0.09|0.07|1440000000||3.0699999332428|1|2017-03-28|15/12/2016|0.1||1800000000|1600000000|2.6600000858307|1|2016-08-23|15/06/2016|0.07|0.09|1390000000|1865000000|1.7699999809265|1
2025-04-07 10:02:42|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|ALUP11|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRALUPCDAM15|906|Alupar Investimento SA Unit|9.46B|9460000000|29.85|970195|6.74|-32.42|29.58-30.2|30.1|316948910|0.41|8.6|4B|4000000000|3.47|1.74|5.83|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|35.71|13|42.66|31.4|36|4|33|-0.0124|-0.1082|-0.0498|0.5312|0.0283|14.3288|2.8133|2025-08-07|15/06/2025||0.6072|||29.85000038147|1|2025-05-08|15/03/2025||0.6691|||29.85000038147|1|2025-02-26|15/12/2024|0.82|0.9137|872000000|1090000000|28.739999771118|1|2024-11-07|15/09/2024|0.5969|0.6|820300000|949970000|28.649259567261|1|2024-08-08|15/06/2024|0.5859|0.584|792000000|800910000|31.031000137329|1|2024-05-09|15/03/2024|0.5082|0.6|791400000|791300000|28.980995178223|1|2024-03-05|15/12/2023|0.5214|0.51|787480000|786660000|27.140605926514|1|2023-11-09|15/09/2023|0.5111|0.46|797170000|797170000|27.058353424072|1|2023-08-09|15/06/2023|0.6726|0.67|809000000|806260000|25.92519569397|1|2023-05-10|15/03/2023|0.5462|0.57|796000000|795260000|25.171876907349|1|2023-03-02|15/12/2022|0.4243|0.42|760000000|768540000|23.198001861572|1|2022-11-09|15/09/2022|0.4615|0.44|757190000|762400000|22.966764450073|1|2022-08-09|15/06/2022|0.286|0.36|701200000|701100000|23.408933639526|1|2022-05-10|15/03/2022|0.527|0.8|713690000|713680000|21.960008621216|1|2022-02-24|15/12/2021|0.4308|0.4|680000000|680000000|21.420000076294|1|2021-11-09|15/09/2021|0.2404|0.82|715290000|1170000000|20.059999465942|1|2021-08-09|15/06/2021|0.6502|1.13|580000000|577730000|20.700000762939|1|2021-05-10|15/03/2021|1.02|1.1|563000000|520730000|22.35000038147|1|2021-03-22|15/12/2020|0.171|0.57|545620000|675200000|19.89999961853|1|2020-11-11|15/09/2020|0.1803|0.405|445400000|445400000|19.700000762939|1
2025-04-07 10:02:52|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|LIGT3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRLIGTACNOR2|4587|Light SA|1.8B|1800000000|4.83|704960|-8|-9.21|4.72-5.03|4.96|372555324|1.68|1.09|14.88B|14880000000|4.41|||2025-05-14 00:00:00|2025-05-14|neutral|neutral|sell|strong_buy|buy|sell|buy|neutral|sell|4|2|4|4|47|4|45|-0.0137|-0.4181|0.1393|1.2035|0.0275|17.8924|0.4331|2025-05-14|15/03/2025|||||4.8299999237061|1|2025-03-31|15/12/2024||0.0613||3720000000|4.5500001907349|1|2024-11-13|15/09/2024|0.4229|-0.0677|3720000000|3290000000|4.8600001335144|1|2024-08-14|15/06/2024|-0.1385|-0.28|3720000000|3100000000|4.5999999046326|1|2024-05-15|15/03/2024|-0.9592|-0.96|3320000000|3320000000|5.1300001144409|1|2024-03-25|15/12/2023||0.18|3660000000|3660000000|5.1999998092651|1|2023-11-09|15/09/2023|-0.0293|-0.03|3500000000|3500000000|5.5999999046326|1|2023-08-10|15/06/2023|1.46|1.46|3160000000|3160000000|7|1|2023-05-11|15/03/2023|0.2876|0.29|3610000000|3520000000|4.2800002098083|1|2023-03-28|15/12/2022|0.7627|0.76|2840000000|2840000000|2.3399999141693|1|2022-11-10|15/09/2022|0.1729|0.02|3320000000|3460000000|5.6900000572205|1|2022-08-11|15/06/2022|0.0633|0.06|3090000000|3050000000|6.0799999237061|1|2022-05-11|15/03/2022|-0.28|-0.28|3540000000|3430000000|8.289999961853|1|2022-03-24|15/12/2021|0.2423|0.24|3770000000|3000000000|9.5624265670776|1|2021-11-11|15/09/2021|0.98|1.04|3780000000|3920000000|11.614993095398|1|2021-08-12|15/06/2021|0.01|0.53|3010000000|3130000000|14.008031845093|1|2021-05-13|15/03/2021|-0.11|0.7958|3510000000|3210000000|15.632575035095|1|2021-03-18|15/12/2020|-0.0576|0.577|3610000000|2910000000|17.936254501343|1|2020-11-12|15/09/2020|0.41|0.9718|3180000000|3160000000|21.362173080444|1|2020-08-13|15/06/2020|-0.1486|-0.15|2540000000|2540000000|15.478322982788|1
2025-04-07 10:03:01|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|2312|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002312006|392||33.29B|33290000000|22.3|11501309|48.17|-35.2|21.6-22.35|21.4|1493046211|0.39|20.09|164.41B|164410000000|1.11|0.3|1.34|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||33|4|24|0.0008|-0.6754|-0.247|-1.333|0.0185|14.1229|0.1292|2025-05-09|15/03/2025|||||22.299999237061|1|2025-03-12|15/12/2024|||||25.049999237061|1|2024-11-27|15/09/2024|||||32.599998474121|1|2024-08-14|15/06/2024|||||23.799999237061|1|2024-05-10|15/03/2024|||||14.64999961853|1|2024-03-14|15/12/2023|||||14.89999961853|1|2023-11-10|15/09/2023|||||14.300000190735|1|2023-08-11|15/06/2023|||||16|1|2023-05-12|15/03/2023|0.17||39330000000||12.699999809265|1|2023-03-28|15/12/2022|-0.01||48780000000||13.199999809265|1|2022-11-11|15/09/2022|0.3||51080000000||13.85000038147|1|2022-08-12|15/06/2022|0.17||41490000000||13|1|2022-06-01|15/03/2022|0.23||40070000000||13.75|1|2022-03-02|15/12/2021|-0.12||38370000000||15.449999809265|1|2021-12-01|15/09/2021|0.04||35340000000||13.800000190735|1|2021-09-01|15/06/2021|0.03||31870000000||12.64999961853|1|2021-06-02|15/03/2021|0.06||34200000000||14.14999961853|1|2021-03-03|15/12/2020|-0.23|0.22|37500000000|56430000000|12.64999961853|1|2020-12-02|15/09/2020|0.11|0.34|34790000000|58480000000|11.85000038147|1|2020-09-02|15/06/2020|0.18|0.32|27730000000|57250000000|11.14999961853|1
2025-04-07 10:03:07|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|9966|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG0330A1013|420||7.61B|7610000000|5.93|5076270|93.4|-8.73|5.65-7.24|8.3|962371807|0.61|40.6|640.08M|640080000|0.17|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|4.04|3|6.59|2.33|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:03:14|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0064|0.0343|-0.0092|0.8958|0.0248|19.81|0|2025-08-06|15/06/2025||2.53||12170000000|112|1|2025-04-25|15/03/2025||1.99||11200000000|112|1|2025-03-10|15/12/2024|2.41|2.07|11850000000|11300000000|111.5|1|2024-10-29|15/09/2024|2.27|2.01|11010000000|12210000000|111.5|1|2024-08-09|15/06/2024|2.94|2.94|11500000000|11700000000|111.5|1|2024-04-29|15/03/2024|2.33|2.33|10930000000|10930000000|111|1|2024-03-12|15/12/2023|2.32|2.32|12160000000|12160000000|102|1|2023-10-25|15/09/2023|3.12|3.12|12740000000|12740000000|89.699996948242|1|2023-08-08|15/06/2023|2.16|2.16|12190000000|12190000000|92.5|1|2023-04-28|15/03/2023|0.9499|0.95|9410000000|9410000000|99|1|2023-03-10|15/12/2022|3.15|4.1|17600000000|17600000000|91.800003051758|1|2022-10-26|15/09/2022|3.62|3.62|17350000000|17350000000|78.800003051758|1|2022-08-08|15/06/2022|2.87|2.87|15380000000|15380000000|87.599998474121|1|2022-04-29|15/03/2022|4.18|4.18|18130000000|18130000000|100.5|1|2022-04-01|15/12/2021|4.5|4.5|19710000000|19710000000|118|1|2021-10-25|15/09/2021|3.83|3.83|18750000000|18750000000|110|1|2021-09-01|15/06/2021|3|3|15760000000|15760000000|103.5|1|2021-06-02|15/03/2021|1.37|1.37|11510000000|11510000000|121.5|1|2021-03-03|15/12/2020|2.53|2.52|11990000000|11990000000|115.5|1|2020-10-26|15/09/2020|2.65|2.52|11480000000|11480000000|106|1
2025-04-07 10:03:18|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|TPIPP_n|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH7534010R19|0|TPI Polene Power PCL DRC|17.98B|17980000000|2.14|417182|-35.15|-3.32|2.14-2.2|2.18|8400000000|0.55|9.28|10.75B|10750000000|0.39|0.16|7.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.2|1|3.2|3.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:03:28|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|MAGM|MYR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Malaysia|MYL3859OO005|371||1.64B|1640000000|1.14|948995|4.42|-1.4|1.13-1.21|1.21|1437178945|0.42|10.36|2.23B|2230000000|0.11|0.08|6.2|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.4|2|1.56|1.24|38|2|33|0.0002|-0.0491|-0|-1.5091|0.3923|-12.81|3.7679|2025-05-15|15/03/2025|||||1.1399999856949|1|2025-02-27|15/12/2024|||528700000||1.2799999713898|1|2024-11-21|15/09/2024|||516000000||1.2200000286102|1|2024-08-22|15/06/2024|||601900000||1.25|1|2024-05-28|15/03/2024|||584400000|584400000|1.1799999475479|1|2024-02-28|15/12/2023|||556300000|556300000|1.1499999761581|1|2023-11-22|15/09/2023|||520500000|520500000|1.1499999761581|1|2023-08-17|15/06/2023|||537100000|537100000|1.1699999570847|1|2023-05-21|15/03/2023|0.01||546000000|546000000|1.0199999809265|1|2023-02-28|15/12/2022|0.026|0.03|538900000|538900000|1.210000038147|1|2022-11-24|15/09/2022|0.014|0.01|509000000|509000000|1.289999961853|1|2022-08-18|15/06/2022|0.018|0.02|482100000|482070000|1.6799999475479|1|2022-05-19|15/03/2022|0.012|0.01|501000000|501000000|1.7999999523163|1|2022-02-24|15/12/2021|0.014|0.01|483000000|483000000|1.8999999761581|1|2021-11-25|15/09/2021|-0.021|-0.02|66200000|66160000|2.0099999904633|1|2021-08-26|15/06/2021|0.001||326500000|326400000|2.0499999523163|1|2021-05-19|15/03/2021|0.005|0.01|383900000|383940000|2.079999923706|1|2021-02-25|15/12/2020|-0.0005|0.03|527400000|527320000|2.2400000095367|1|2020-11-26|15/09/2020|0.021|0.02|485700000|485800000|2.210000038147|1|2020-08-26|15/06/2020|-0.0168|-0.02|50600000|50700000|2.1980199813843|1
2025-04-07 10:03:38|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|CESC|INR|Utilities|Electrical Utilities \u0026 IPPs|India|INE486A01021|6087|CESC Ltd|197.92B|197920000000|149.68|5401607|12.05|-212.49|140-151.01|151.83|1325570430|0.86|14.19|165.11B|165110000000|10.53|4.5|2.96|2025-05-30 00:00:00|2025-05-30|sell|buy|buy|buy|sell|sell|neutral|neutral|neutral|201.7|11|250|145|52|2|45|0.003|-0.0592|0.0357|0.2994|0.037|8.8414|2.0993|2025-05-30|15/03/2025|||||149.67999267578|1|2025-01-10|15/12/2024|2||35810000000|33348000000|169.88999938965|1|2024-11-12|15/09/2024|2.8|2.78|47000000000|47340000000|184.02000427246|1|2024-08-09|15/06/2024|2.8|2.8|48630000000|48630000000|174.7200012207|1|2024-05-23|15/03/2024|3.1|3.03|33870000000|33870000000|148.39999389648|1|2024-01-19|15/12/2023|2.1|2.08|32440000000|34540000000|141.39999389648|1|2023-11-08|15/09/2023|2.6|2.71|45640000000|45580000000|86.949996948242|1|2023-08-04|15/06/2023|2.6|2.73|45740000000|44860000000|78.199996948242|1|2023-05-22|15/03/2023|3.3|3.23|35430000000|32910000000|71.699996948242|1|2023-02-14|15/12/2022|2.4|2.54|31290000000|32500000000|74.300003051758|1|2022-11-14|15/09/2022|2.3|2.27|40920000000|40320000000|75.349998474121|1|2022-08-10|15/06/2022|2.2|2.15|41020000000|41650000000|80.400001525879|1|2022-05-13|15/03/2022|3.1|2.98|30110000000|31520000000|79.800003051758|1|2022-01-13|15/12/2021|2.54|2.29|29670000000|29670000000|92.949996948242|1|2021-11-11|15/09/2021|2.53||35200000000|32510000000|91.349998474121|1|2021-08-11|15/06/2021|2.1|20.27|32160000000|29690000000|73.949996948242|1|2021-06-16|15/03/2021|31.95||28900000000|29400000000|78.269996643066|1|2021-01-13|15/12/2020|24||26960000000|28090000000|66.169998168945|1|2020-11-06|15/09/2020|27.37||31130000000|23430000000|57.599998474121|1|2020-09-08|15/06/2020|10.4|20.27|26070000000|21330000000|60.834999084473|1
2025-04-07 10:03:48|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|SUVH|INR|Healthcare|Pharmaceuticals|India|INE03QK01018|1193|Suven Pharmaceuticals Ltd|276.97B|276970000000|1051.5|416188|67.85|-1360|940-1056.15|1088|254564956|1.34|102.45|10.48B|10480000000|10.97|||2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|1406|5|1500|1290|26|4|24|-0.0805|0.0589|-0.0003|0.1201|0.072|42.655|12.2758|2025-05-28|15/03/2025|||||1051.5|1|2025-02-12|15/12/2024|2.5||3070000000|2984000000|1084.5500488281|1|2024-11-12|15/09/2024|2.1||2580000000|2080000000|1250.5999755859|1|2024-08-09|15/06/2024|2.4||2000000000|2310000000|992.70001220703|1|2024-05-30|15/03/2024|2.1|2.1|2530000000|2530000000|650.54998779297|1|2024-02-05|15/12/2023|2|2|2160000000|2160000000|652.59997558594|1|2023-11-06|15/09/2023|3.1|3.1|2310000000|2310000000|557|1|2023-08-30|15/06/2023|4.7|4.7|3480000000|3480000000|507.54998779297|1|2023-05-31|15/03/2023|4.9|4.9|3690000000|3690000000|476.79998779297|1|2023-02-07|15/12/2022|4.2|4.2|3540000000|3540000000|489.39999389648|1|2022-11-07|15/09/2022|2.95|2.8|2780000000|2780000000|428|1|2022-08-31|15/06/2022|4.5|4.2|3390000000|3390000000|486.10501098633|1|2022-06-01|15/03/2022|4.7|4.7|3640000000|3640000000|494.86499023438|1|2022-02-08|15/12/2021|5.4|5.4|3920000000|3920000000|549.91998291016|1|2021-11-06|15/09/2021|3.8|3.7|3010000000|3010000000|499.59201049805|1|2021-09-01|15/06/2021|4.1|3.5|2640000000|2650000000|527.43701171875|1|2021-06-08|15/03/2021|3.3|3.8|2590000000|2550000000|507.5119934082|1|2021-02-10|15/12/2020|4.5|3.6|2750000000|2810000000|478.19100952148|1|2020-12-02|15/09/2020|2.9|1.45|2370000000|2370000000|378.56799316406|1|2020-09-02|15/06/2020|1.8|3.6|2380000000|2380000000|332.83999633789|1
2025-04-07 10:03:58|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|005070|KRW|Basic Materials|Chemicals|South Korea|KR7005070008|352||1.27T|1270000000000|35400|402773|-76.02|-181000|35250-37800|38950|32510756|0.96|-996.72|121.13B|121130000000|-48.36|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|145000|2|150000|140000|33|4|31|0.0004|-0.9251|-0.0348|0.2725|0.0692|80.835|3.8026|2025-05-09|15/03/2025||||179000000000|35400|1|2025-03-12|15/12/2024||||165000000000|48700|1|2024-11-14|15/09/2024|||119000000000|122200000000|75000|1|2024-08-13|15/06/2024|||185200000000|170800000000|113800|1|2024-05-10|15/03/2024|||122050000000|122100000000|144600|1|2024-03-12|15/12/2023|||88800000000|88800000000|167600|1|2023-11-16|15/09/2023|||154000000000|154000000000|159400|1|2023-08-15|15/06/2023|||196100000000|196100000000|152306|1|2023-05-12|15/03/2023|100.55||190500000000|190380000000|168234|1|2023-03-15|15/12/2022|54.63||141800000000|141800000000|93605|1|2022-11-17|15/09/2022|352.01||133800000000|133800000000|62338|1|2022-08-16|15/06/2022|202.73||119280000000|119280000000|59800|1|2022-04-11|15/03/2022|303.30||90680000000|90680000000|44650|1|2022-02-28|15/12/2021|74.56||63620000000|98440000000|38050|1|2021-11-18|15/09/2021|225.00||76940000000|93470000000|46000|1|2021-08-17|15/06/2021|94.00||86090000000|87570000000|49900|1|2021-05-14|15/03/2021|212.00||79250000000|79250000000|24100|1|2021-03-01|15/12/2020|249.23||74300000000|79830000000|19850|1|2020-11-12|15/09/2020|76.00||54410000000|62820000000|14750|1|2020-08-07|15/06/2020|15.84||40690000000|54950000000|15900|1
2025-04-07 10:04:06|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|8415|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0008415001|0||36.71B|36710000000|36.15|621920|5.7|-41.45|35.2-36.4|38.55|1015361000|0.24|16.28|22.71B|22710000000|2.22|1.5|4.15|2025-05-08 00:00:00|2025-05-08|sell|buy|strong_buy|strong_sell|sell|neutral|strong_sell|neutral|buy|38|1|38|38|35|4|27|0.0041|0.0906|0.0394|-0.0332|0.0393|17.5533|1.7122|2025-05-08|15/03/2025||0.6||5830000000|36.150001525879|1|2025-03-14|15/12/2024|0.42|0.57|5400000000|5720000000|37.650001525879|1|2024-11-08|15/09/2024|0.85||5760000000||34.599998474121|1|2024-08-12|15/06/2024|||||33.5|1|2024-05-09|15/03/2024|||||34.849998474121|1|2024-03-14|15/12/2023|||||33.650001525879|1|2023-11-10|15/09/2023|||||33.450000762939|1|2023-08-30|15/06/2023|||||33|1|2023-05-10|15/03/2023|0.73||6640000000||35.349998474121|1|2023-03-01|15/12/2022|0.6|1.23|6240000000|6300000000|38|1|2022-11-11|15/09/2022|1.63|1.34|6880000000|6540000000|33.349998474121|1|2022-08-11|15/06/2022|0.89|1.27|6870000000|6290000000|33.299999237061|1|2022-05-11|15/03/2022|1.12|1.12|5970000000|5970000000|35.549999237061|1|2022-03-31|15/12/2021|1|1|5500000000|5500000000|38.799999237061|1|2021-11-12|15/09/2021|1.12|1.12|6520000000|6520000000|37.25|1|2021-09-01|15/06/2021|1.07|1.07|5230000000|5230000000|40.349998474121|1|2021-06-02|15/03/2021|0.58||4410000000||34|1|2021-03-03|15/12/2020|0.36||3480000000||26.89999961853|1|2020-11-13|15/09/2020|0.19||3550000000||25.89999961853|1|2020-09-02|15/06/2020|0.13||3820000000||25.75|1
2025-04-07 10:04:17|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|MEGA|THB|Healthcare|Pharmaceuticals|Thailand|TH4984010009|900||25.72B|25720000000|29.5|840716|-30.18|-42.25|28.5-30|30.25|871869508|0.51|14.62|15.39B|15390000000|2.31|1.6|5.42|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.57|7|47|26|35|4|33|0.0091|0.0084|-0.0032|0.068|0.0218|22.2169|2.6185|2025-05-09|15/03/2025|||||29.5|1|2025-02-24|15/12/2024|0.73|0.67|3660000000|3660000000|33.25|1|2024-11-12|15/09/2024|0.44|0.415|4000000000|4000000000|38.25|1|2024-08-13|15/06/2024|0.59|0.49|3950000000|3950000000|38.75|1|2024-05-13|15/03/2024|0.55|0.55|3730000000|3730000000|40.5|1|2024-02-22|15/12/2023|0.54|0.54|4160000000|4160000000|40.25|1|2023-11-13|15/09/2023|0.61|0.61|3800000000|3800000000|41.5|1|2023-08-14|15/06/2023|0.61|0.61|3990000000|3990000000|39|1|2023-05-12|15/03/2023|0.52|0.52|3730000000|3730000000|41.25|1|2023-02-23|15/12/2022|0.46|0.46|3880000000|3880000000|48.25|1|2022-11-14|15/09/2022|0.76|0.76|4050000000|4050000000|45.75|1|2022-08-17|15/06/2022|0.65|0.65|3930000000|3930000000|48|1|2022-05-13|15/03/2022|0.7|0.7|3820000000|3820000000|48.25|1|2022-02-23|15/12/2021|0.57|0.57|3270000000|3270000000|42.75|1|2021-11-15|15/09/2021|0.7|0.69|4000000000|4000000000|47.5|1|2021-08-16|15/06/2021|0.58|0.57|3590000000|3590000000|39.75|1|2021-05-13|15/03/2021|0.38|0.39|3270000000|3270000000|35|1|2021-02-23|15/12/2020|0.49|0.49|3500000000|3500000000|36.75|1|2020-12-02|15/09/2020|0.39|0.39|3380000000|3380000000|36|1|2020-08-12|15/06/2020|0.35|0.36|2630000000|2630000000|38|1
2025-04-07 10:04:22|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||13|4|12|-0.0008|0|0|0|-0.0042|0|0|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1|2022-11-03|15/09/2022|||12730000||193|1|2022-08-15|15/06/2022|||12940000||0.20000000298023|1|2022-05-13|15/03/2022|||12740000||0.21500000357628|1|2022-03-09|15/12/2021|||12690000||0.22499999403954|1|2021-11-04|15/09/2021|||12910000||0.2419999986887|1|2021-08-10|15/06/2021|0.01||12840000||0.22599999606609|1|2021-08-10|15/06/2020|||12960000||0.22599999606609|1|2021-05-10|15/03/2021|||11700000||0.25400000810623|1|2021-05-10|15/03/2020|||12430000||0.25400000810623|1|2021-03-08|15/12/2020|||12750000||0.25600001215935|1|2021-01-12|15/09/2020|||13260000||0.27200001478195|1|||||||
2025-04-07 10:04:31|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|1083|HKD|Utilities|Natural Gas Utilities|Hong Kong|KYG8972T1067|24455|Towngas China Co Ltd|11.28B|11280000000|3.25|4136813|17.49|-3.72|3.21-3.37|3.59|3480627937|0.72|6.89|21.31B|21310000000|0.47|0.19|5.34|0000-00-00 00:00:00|-0001-11-30|sell|sell|neutral|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|3.78|10|4.1|3.3|36|4|11|-0.018|-0.1911|-0.0302|0.4195|0.0125|4.76|1.0422|2024-11-18|15/09/2024|||||3.0599999427795|1|2024-08-15|15/06/2024|||||2.9300000667572|1|2024-05-15|15/03/2024|||||3.210000038147|1|2024-03-19|15/12/2023||0.59||20563000000|2.9100000858307|1|2023-11-13|15/09/2023|||||3.1800000667572|1|2023-08-14|15/06/2023|||||3.5499999523163|1|2023-05-17|15/03/2023|||||3.8399999141693|1|2023-03-16|15/12/2022|-0.02|0.60|9910000000|15492000000|3.920000076294|1|2022-11-14|15/09/2022||0.54||19222000000|3.1400001049042|1|2022-08-16|15/06/2022|0.16||10160000000||3.6900000572205|1|2022-05-11|15/03/2022|||||3.7000000476837|1|2022-03-17|15/12/2021|0.15|0.34|9350000000||4.4000000953674|1|2021-11-15|15/09/2021||0.49||12826000000|5.460000038147|1|2021-08-17|15/06/2021|0.26|0.24|7770000000||4.960000038147|1|2021-05-12|15/03/2021|||||4.5|1|2021-03-18|15/12/2020|0.29|0.23|7260000000|7146000000|3.4500000476837|1|2020-11-16|15/09/2020|||||3.6900000572205|1|2020-08-13|15/06/2020|0.2|0.28|5560000000|7125000000|3.7599999904633|1|2020-05-13|15/03/2020|||||3.7000000476837|1|2020-03-16|15/12/2019|0.19|0.22|6410000000|6899000000|4|1
2025-04-07 10:04:44|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|SMRA|IDR|Real Estate|Real Estate Operations|Indonesia|ID1000092406|2637|Summarecon Agung Tbk|6.5T|6500000000000|394|46128639|-24.23|-730|388-402|392|16508568358|1.27|4.74|10.62T|10620000000000|83.19|9|2.28|2025-04-25 00:00:00|2025-04-25|neutral|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|680|10|850|440|45|4|43|-0.0003|-0.0593|25.9059|-0.1182|1.2017|11.3124|2.7993|2025-04-25|15/03/2025|||||394|1|2025-03-14|15/12/2024||9.95|3082000000000|1803000000000|390|1|2024-11-21|15/09/2024||9.26|1868000000000||565|1|2024-07-30|15/06/2024||8.23|3539000000000|3539000000000|560|1|2024-04-26|15/03/2024||6.86|2134000000000|2134000000000|505|1|2024-03-18|15/12/2023||-3.71|1578000000000|1578000000000|510|1|2023-10-30|15/09/2023|8.35|8.35|2116000000000|2116000000000|520|1|2023-07-31|15/06/2023|9.82|9.82|1465000000000|1465000000000|640|1|2023-05-02|15/03/2023|6.07|6.07|1499000000000|1499000000000|560|1|2023-03-23|15/12/2022|3.34|3.34|1508000000000|1508000000000|515|1|2022-11-15|15/09/2022|8.01|8.01|1491500000000|1491500000000|570|1|2022-08-07|15/06/2022|5.66|5.66|1259000000000|1259000000000|620|1|2022-04-28|15/03/2022|5.95|5.95|1470000000000|1470000000000|690|1|2022-03-25|15/12/2021|4.94|4.94|1778000000000|1778000000000|785|1|2021-11-16|15/09/2021|4.29|4.29|1331000000000|1331000000000|950|1|2021-08-27|15/06/2021|4.93|4.93|1388000000000|1388000000000|775|1|2021-05-31|15/03/2021|2.59|2.59|1071000000000|1071000000000|876.91998291016|1|2021-04-06|15/12/2020|13.31|12.9|1770000000000|1770000000000|876.91998291016|1|2020-11-10|15/09/2020|-1.56|-1.51|1078000000000|1078220000000|712.20001220703|1|2020-07-30|15/06/2020|-0.39|-0.38|1142500000000|1142500000000|591.09997558594|1
2025-04-07 10:04:52|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|GREA|MYR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Malaysia|MYQ0208OO007|0||3.57B|3570000000|1.22|3040408|-45.38|-2.935|1.15-1.28|1.42|2511422900|1.3|29.34|752.37M|752370000|0.06|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.233|10|2.6|1.5|25|4|23|0.0022|-0.4453|-0.0033|0.0658|0.0852|44.9278|20.2404|2025-05-08|15/03/2025||0.0243||256030000|1.2200000286102|1|2025-02-18|15/12/2024|0.015|0.0202|205800000|219300000|1.9400000572205|1|2024-11-26|15/09/2024|0.0157|0.0202|188800000|219300000|2.1199998855591|1|2024-08-22|15/06/2024|0.0195|0.0198|205900000|205900000|2.4449999332428|1|2024-05-23|15/03/2024|0.008|0.02|151900000|151880000|2.5050001144409|1|2024-02-23|15/12/2023|0.0175|0.04|154600000|154700000|2.4349999427795|1|2023-11-17|15/09/2023|0.0189|0.04|224800000|217100000|2.375|1|2023-08-25|15/06/2023|0.0123|0.02|165600000|166770000|2.3099999427795|1|2023-05-11|15/03/2023|0.013|0.03|113700000|113670000|2.1949999332428|1|2023-02-24|15/12/2022|0.0147|0.03|169100000|161650000|2.4400000572205|1|2022-12-02|15/09/2022|0.0134|0.03|156800000|131930000|2.5099999904633|1|2022-08-26|15/06/2022|0.0113|0.02|118100000|119810000|3.75|1|2022-05-12|15/03/2022|0.0127|0.03|102200000|107120000|3.579999923706|1|2022-02-25|15/12/2021|0.0127|0.03|75400000|80830000|4.1300001144409|1|2021-11-01|15/09/2021|0.0176||95300000|95300000|7.1700000762939|1|2021-08-11|15/06/2021|0.03||136400000|136400000|7.0999999046326|1|2021-04-23|15/03/2021|0.04||95100000|95100000|5.9800000190735|1|2021-02-18|15/12/2020|0.02||76300000||6.25|1|2020-11-27|15/09/2020|0.04||75800000||4.3000001907349|1|2020-08-10|15/06/2020|0.03||56200000||2.8050000667572|1
2025-04-07 10:05:04|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|0327|HKD|Technology|Office Equipment|Hong Kong|BMG6955J1036|1509||4.52B|4520000000|4.23|1068667|-22.28|-6.94|4.24-4.51|4.88|1061704000|0.79|6.42|6.04B|6040000000|0.67|0.49|10.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|1|6|6|35|4|4|-0.0174|0.0116|0.0337|0|0.2892|5.54|0.9175|2024-11-27|15/09/2024|||||4.9499998092651|1|2024-08-20|15/06/2024|||||4.2199997901917|1|2024-05-29|15/03/2024|||||6.25|1|2024-03-19|15/12/2023|||||6.0500001907349|1|2023-11-29|15/09/2023|||||5.6799998283386|1|2023-08-17|15/06/2023|||||6.3699998855591|1|2023-05-31|15/03/2023|||||6.0700001716614|1|2023-03-22|15/12/2022|0.51|0.63|3880000000|4488000000|6.8000001907349|1|2022-11-30|15/09/2022|||||6.6999998092651|1|2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000|7.75|1|2022-06-01|15/03/2022|||||6.1999998092651|1|2022-03-23|15/12/2021|0.5|0.54|3880000000|3869000000|6.25|1|2021-12-01|15/09/2021|||||6.0700001716614|1|2021-08-12|15/06/2021|0.45|0.48|3320000000|3202000000|9.4300003051758|1|2021-06-02|15/03/2021|||||9.670000076294|1|2021-03-29|15/12/2020|0.47|0.46|3110000000|3231000000|8.1099996566772|1|2020-12-02|15/09/2020|||||6.435085773468|1|2020-08-13|15/06/2020|0.35|0.28|2540000000|2340000000|3.5378189086914|1|2020-06-03|15/03/2020|||||3.0549409389496|1|2020-03-30|15/12/2019|0.27||2560000000|2375000000|2.8184299468994|1
2025-04-07 10:05:14|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|EXCL|IDR|Technology|Telecommunications Services|Indonesia|ID1000102502|2159|XL Axiata Tbk PT|29.8T|29800000000000|2280|18610331|-0.87|-2650|2230-2320|2250|13071942865|0.38|16.39|34.39T|34390000000000|139.15|85.7|3.76|2025-05-07 00:00:00|2025-05-07|strong_buy|buy|neutral|strong_buy|buy|sell|strong_buy|buy|neutral|2951|20|5000|2300|45|4|43|0.001|-0.1899|-0.0028|-0.1781|0.0122|44.7881|1.4977|2025-05-07|15/03/2025|||||2280|1|2025-02-05|15/12/2024|30.3|28.9|9030000000000|8745000000000|2290|1|2024-11-07|15/09/2024|22.84|32.74|8310000000000|8307500000000|2220|1|2024-08-05|15/06/2024|37.36|31.61|8613000000000|8613260000000|2170|1|2024-04-29|15/03/2024|41.88|39.29|8438000000000|8438250000000|2380|1|2024-02-12|15/12/2023|13.75|13.75|8455000000000|8454800000000|2300|1|2023-11-22|15/09/2023|27.6|28.77|8103000000000|8103350000000|2070|1|2023-07-28|15/06/2023|43.44|38.49|8217000000000|8217130000000|2070|1|2023-05-08|15/03/2023|16|16|7547320000000|7547320000000|1815|1|2023-02-20|15/12/2022|12.35|13.81|7547000000000|7548330000000|2250|1|2022-11-03|15/09/2022|35.12|35.92|7521000000000|7522430000000|2430|1|2022-08-24|15/06/2022|44.94|45.3|7333000000000|7333750000000|2660|1|2022-05-10|15/03/2022|16|14.51|6742000000000|6742670000000|3040|1|2022-02-21|15/12/2021|25.15|25.15|6954000000000|6955600000000|2950|1|2021-11-09|15/09/2021|28.06|27.22|6826000000000|6826200000000|2990|1|2021-08-05|15/06/2021|32.86|13.57|6727000000000|6727200000000|2670|1|2021-04-27|15/03/2021|21.5|25.96|6247000000000|6684000000000|2030|1|2021-02-15|15/12/2020|-159.96|-11.17|6353000000000|6305670000000|2340|1|2020-11-05|15/09/2020|31.1|33.59|6574000000000|6620330000000|1985|1|2020-08-27|15/06/2020|11.61|18.92|6585000000000|6446850000000|2540|1
2025-04-07 10:05:24|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|MEG|PHP|Real Estate|Real Estate Operations|Philippines|PHY594811127|220|Megaworld Corp|56.33B|56330000000|1.74|4700484|-3.24|-2.36|1.72-1.79|1.79|32558251872|0.94|2.92|78.22B|78220000000|0.59|0.08|4.57|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.46|7|3.47|1.9|41|4|38|0.0148|0.0491|0.1097|0.0285|0.0186|8.045|2.4568|2025-08-06|15/06/2025||0.1566||12610000000|1.7400000095367|1|2025-05-19|15/03/2025||0.1403||11640000000|1.7400000095367|1|2025-03-04|15/12/2024|0.1489|0.1478|12310000000|12310000000|1.7400000095367|1|2024-11-07|15/09/2024|0.1429|0.1429|19120000000|10490000000|2.1300001144409|1|2024-08-07|15/06/2024|0.1362|0.13|11860000000|11630000000|1.7799999713898|1|2024-05-09|15/03/2024|0.1397|0.14|14310000000|14310000000|1.7400000095367|1|2024-04-09|15/12/2023|0.1679|0.17|12620000000|12620000000|1.8600000143051|1|2023-11-08|15/09/2023|0.1285|0.13|12540000000|12540000000|1.9700000286102|1|2023-08-10|15/06/2023|0.1202|0.12|12520000000|12520000000|2.1099998950958|1|2023-05-15|15/03/2023|0.1204|0.12|8680000000|8680000000|1.9900000095367|1|2023-03-01|15/12/2022|0.1352|0.14|15740000000|14070000000|2.0199999809265|1|2022-11-18|15/09/2022|0.08|0.09|15600000000|8380000000|2.1800000667572|1|2022-08-11|15/06/2022|0.1003|0.1|11020000000|11020000000|2.2999999523163|1|2022-05-16|15/03/2022|0.1044|0.1|7650000000|7650000000|2.7000000476837|1|2022-04-07|15/12/2021|0.1083|0.14|7670000000|7880000000|3|1|2021-11-12|15/09/2021|0.0996|0.0896|13490000000|10550000000|3.2599999904633|1|2021-08-04|15/06/2021|0.0919|0.08|9550000000|11230000000|2.7799999713898|1|2021-05-17|15/03/2021|0.07|0.0809|9720000000|9590000000|2.5999999046326|1|2021-04-12|15/12/2020|0.0799|0.0717|8460000000|6980000000|3.6500000953674|1|2020-11-16|15/09/2020|0.0749|0.0862|8370000000|8200000000|3.5|1
2025-04-07 10:05:33|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|BOURSA|KWD|Financials|Investment Banking \u0026 Investment Services|Kuwait|KW0EQ0607022|0||501.94M|501940000|2500|302730|24.81|-2989|2484-2749|2735|200775750|-0.07|31.86|32.81M|32810000.000000004|0.09|0.08|3.28|2025-05-05 00:00:00|2025-05-05|sell|neutral|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|3|1|3|3|20|4|13|0.0004|0|-0.01|0.6288|0.1194|11059.0536|5641.8862|2025-05-05|15/03/2025|||||2500|1|2025-03-03|15/12/2024|||||2849|1|2024-11-29|15/09/2024|||||2142|1|2024-07-30|15/06/2024|||||2080|1|2024-05-05|15/03/2024||||8270000|1998|1|2024-02-22|15/12/2023|||8180000|8180000|1980|1|2023-10-31|15/09/2023|||||1700|1|2023-08-30|15/06/2023||||9000000|1949|1|2023-05-31|15/03/2023|0.02||7660000|8400000|1786|1|2023-03-01|15/12/2022|0.01||8760000|8760000|2020|1|2022-11-30|15/09/2022|0.02||8500000|8500000|2336|1|2022-08-31|15/06/2022|0.03||8960000|8960000|2384|1|2022-06-01|15/03/2022|0.02||9250000|9250000|2.5599999427795|1|2022-03-02|15/12/2021|0.02||9500000|9500000|2.3699998855591|1|2021-12-01|15/09/2021|0.02||7800000|7840000|1.932000041008|1|2021-09-01|15/06/2021|0.02||8630000|8600000|1.6699999570847|1|2021-05-10|15/03/2021|0.02||6730000||1.2189999818802|1|2021-03-01|15/12/2020|0.02||8930000||1.1720000505447|1|2020-11-11|15/09/2020|0.08||6480000||1.1799999475479|1|2020-09-28|15/06/2020|0.01||3030000||1.1759999990463|1
2025-04-07 10:05:44|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|FREN|IDR|Technology|Telecommunications Services|Indonesia|ID1000122302|1786||11.44T|11440000000000|24|65942143|-52|-53|23-24|23|476704137984|0.91|-7.64|11.42T|11420000000000|-3.01|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||31|4|24|0.0009|0|0|2.273|0.0454|20.4274|6.9292|2024-11-18|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1|2024-05-31|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1|2023-11-15|15/09/2023|||||52|1|2023-07-31|15/06/2023|||||57|1|2023-04-27|15/03/2023|-1.13||2774500000000||61|1|2023-04-10|15/12/2022|-1.78||2915700000000||59|1|2022-11-16|15/09/2022|5.1||2833600000000||76|1|2022-08-15|15/06/2022|0.09||2774500000000||105|1|2022-05-27|15/03/2022|0.04||2678800000000||78|1|2022-03-14|15/12/2021|0.04||2814800000000||81|1|2021-11-15|15/09/2021|0.00||2691000000000||114|1|2021-08-20|15/06/2021|-0.18||2544200000000||123|1|2021-06-02|15/03/2021|-1.28||2406300000000||86|1|2021-03-03|15/12/2020|0.74||2561900000000||81|1|2020-11-13|15/09/2020|-2.1||2543200000000||65|1|2020-09-02|15/06/2020|2.55||2306900000000||91|1|2020-06-03|15/03/2020|-5.74||1995800000000||96|1|2020-02-26|15/12/2019|-1.33||2009700000000||107|1
2025-04-07 10:05:53|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|3983|HKD|Basic Materials|Chemicals|Hong Kong|CNE1000002D0|3653|China BlueChemical Ltd|8.07B|8070000000|1.74|5866444|-16.59|-2.73|1.73-1.85|1.92|4610000000|0.95|7.24|11.95B|11950000000|0.23|0.23|11.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.419|1|2.419|2.419|9|1|7|-0.0225|0|-0.0522|-1.8988|-0.0079|-38.62|2.0929|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1|2017-09-22|15/06/2017|0.06||5140000000||2.4210000038147|1|2017-04-28|15/12/2016|-0.02||4630000000||2.0699999332428|1|2016-09-14|15/06/2016|-0.03||3880000000|4200000000|1.4800000190735|1|2016-04-22|15/12/2015|0.07||5930000000||1.8999999761581|1|2015-03-23|15/12/2014|||5530000000||2.75|1|2014-08-25|15/06/2014|||5260000000|4785000000|3.670000076294|1|2014-03-27|15/12/2013|||5500000000|5826000000|3.8399999141693|1|||||||||||
2025-04-07 10:06:08|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|4174|TWD|Healthcare|Biotechnology \u0026 Medical Research|Taiwan|TW0004174008|0||16.30B|16300000000|62|283808|-4.17|-92.9|60.4-62.8|58.4|262968492|0.98|-6.27|62.68M|62680000|-9.89|||2025-05-02 00:00:00|2025-05-02|strong_buy|neutral|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||34|4|24|0.0143|0.0239|-0.5662|0.0916|72.2405|-18.4663|11638.9723|2025-05-02|15/03/2025|||||62|1|2025-03-07|15/12/2024|||||58.200000762939|1|2024-11-27|15/09/2024|||||62.900001525879|1|2024-08-08|15/06/2024|||||64.300003051758|1|2024-05-29|15/03/2024|||||59.099998474121|1|2024-03-27|15/12/2023|||||61.200000762939|1|2023-11-29|15/09/2023|||||82.800003051758|1|2023-08-10|15/06/2023|||||85.099998474121|1|2023-05-05|15/03/2023|-1.59||1790000||87.5|1|2023-03-29|15/12/2022|-2.52|-2.05|507000|3000000|81|1|2022-11-04|15/09/2022|-2.07|-2.07|3000000|3000000|68.800003051758|1|2022-08-12|15/06/2022|-1.5|-1.5|2000000|2000000|79.599998474121|1|2022-05-06|15/03/2022|-1.52||1260000||115|1|2022-03-30|15/12/2021|-2.81||2510000||113|1|2021-12-01|15/09/2021|-1.63||2790000||107|1|2021-09-01|15/06/2021|-2.09||9020000||101.5|1|2021-06-02|15/03/2021|-1.16||4460000||117.5|1|2021-03-31|15/12/2020|-1.61|-2.18|79870000|0.00|152|1|2020-12-02|15/09/2020|-2.02|-1.88|554000|0.00|118.5|1|2020-09-02|15/06/2020|-1.67|-1.65|60190000||118|1
2025-04-07 10:06:15|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|DAMAC|AED|Real Estate||United Arab Emirates|AED001301012|0||8.47B|8470000000.000001|1.4|143005|0|-1.4|1.4-1.4|1.4|6050000000|1.2|-15.95|1.59B|1590000000|-0.088|||0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|19|-0.0034|-0.5335|-0.0415|-0.5006|0.0117|7.04|1.9232|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1|2022-05-16|15/03/2022||||995450000|1.3999999761581|1|2022-02-14|15/12/2021|-0.01|0.01|573300000|1191000000|1.3999999761581|1|2021-11-10|15/09/2021|-0.03|0.01|1020000000|1024000000|1.3999999761581|1|2021-08-11|15/06/2021|0.01|0.03|735800000|1371000000|1.210000038147|1|2021-05-17|15/03/2021|-0.03|0.01|642200000|988470000|1.2400000095367|1|2021-03-31|15/12/2020|-0.02|0.02|1020000000|1371000000|1.2300000190735|1|2020-11-12|15/09/2020|-0.09|-0.01|1280000000|1014000000|1.0599999427795|1|2020-08-13|15/06/2020|-0.05|-0.01|1140000000|630920000|0.85000002384186|1|2020-05-26|15/03/2020|-0.02|0.02|1230000000|847530000|0.62000000476837|1|2020-03-29|15/12/2019|-0.03|0.01|1640000000|1086000000|0.48100000619888|1|2019-11-13|15/09/2019|0.01|0.01|895400000|932960000|0.8299999833107|1|2019-08-14|15/06/2019|0.01|0.05|971100000|1189000000|0.94499999284744|1|2019-05-15|15/03/2019|0.01|0.03|896400000|1263000000|0.93000000715256|1|2019-03-28|15/12/2018|0.01|0.28|910300000|1861000000|1.3300000429153|1|2018-11-14|15/09/2018|0.04|0.18|1540000000|2048000000|2.0599999427795|1|2018-08-14|15/06/2018|0.06|0.10|1790000000|1770000000|2.170000076294|1|2018-05-15|15/03/2018|0.08|0.14|1890000000|1923000000|2.2999999523163|1|2018-02-14|15/12/2017|0.08|0.20|1650000000|1972000000|3.2999999523163|1
2025-04-07 10:06:23|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|9933|TWD|Industrials|Construction \u0026 Engineering|Taiwan|TW0009933002|7060||33.13B|33130000000.000004|40.9|2074955|-14.26|-55.6|40.35-40.9|41.85|809999454|0.19|16.83|119.92B|119920000000|2.43|2.05|5.01|2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|53|3|55|51|36|4|33|-0.0085|-0.0386|-0.0061|0.5375|0.0309|26.8736|0.4664|2025-07-30|15/06/2025||0.725||31140000000|40.900001525879|1|2025-04-30|15/03/2025||0.7||30640000000|40.900001525879|1|2025-02-27|15/12/2024|0.75|0.83|32080000000|30340000000|42.299999237061|1|2024-11-05|15/09/2024|0.48|0.835|28320000000|30590000000|44.150001525879|1|2024-08-02|15/06/2024|0.75|0.75|30830000000|30830000000|53.5|1|2024-05-03|15/03/2024|0.58|0.58|29270000000|29270000000|52.299999237061|1|2024-03-06|15/12/2023|0.75|0.75|29870000000|29870000000|43.900001525879|1|2023-11-01|15/09/2023|0.56|0.56|27970000000|27970000000|39.450000762939|1|2023-08-02|15/06/2023|0.61|0.61|23850000000|23850000000|40.25|1|2023-05-03|15/03/2023|0.46|0.46|21850000000|21850000000|42.75|1|2023-03-22|15/12/2022|0.575|0.58|25890000000|25890000000|42.049999237061|1|2022-11-02|15/09/2022|0.44|0.44|24410000000|24410000000|47.299999237061|1|2022-08-02|15/06/2022|0.57|0.57|22370000000|22370000000|44|1|2022-05-13|15/03/2022|1.5|1.51|22430000000|22430000000|45.5|1|2022-03-29|15/12/2021|0.79|0.79|23110000000|23110000000|46.049999237061|1|2021-10-28|15/09/2021|0.64|0.64|16790000000|16790000000|36.599998474121|1|2021-09-01|15/06/2021|0.42|0.42|16010000000|16010000000|36.049999237061|1|2021-04-02|15/03/2021|0.31|0.31|14630000000|14630000000|37.849998474121|1|2021-03-23|15/12/2020|0.32|0.32|16640000000|16640000000|36.200000762939|1|2020-10-29|15/09/2020|0.28|0.28|14220000000|14220000000|39.349998474121|1
2025-04-07 10:06:32|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|ANDINAB|CLP|Consumer Non-Cyclicals|Beverages|Chile|CLP3697S1034|16167|Embotelladora Andina SA B|2.96T|2960000000000|3530|920668|47.47|-3690|3467-3590|3600|946570604|0.35|14.44|3.22T|3220000000000|245.8|293.7|8.32|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|3486.7|10|4000|2394|48|4|45|0.0113|0.0391|0.0081|1.3756|0.0401|24.0949|0.7056|2025-07-24|15/06/2025||43.97||718730000000|3530|1|2025-04-23|15/03/2025||73.43||845080000000|3530|1|2025-01-28|15/12/2024|104.2|90.63|952040000000|923660000000|3031|1|2024-10-29|15/09/2024|44.31|41.94|726810000000|719100000000|2965|1|2024-07-23|15/06/2024|25.99|25.99|672190000000|675340000000|2928.5861816406|1|2024-04-30|15/03/2024|74.81|74.81|804640000000|804640000000|2533.9030761719|1|2024-01-30|15/12/2023|85.3|85.3|773550000000|773550000000|2114.4130859375|1|2023-10-31|15/09/2023|67.3|67.3|670330000000|670330000000|1679.1013183594|1|2023-07-26|15/06/2023|12.89|12.89|614430000000|614430000000|2127.4460449219|1|2023-04-25|15/03/2023|45.8|50.32|701860000000|701860000000|1832.0023193359|1|2023-02-28|15/12/2022|47.7|45.62|789930000000|773500000000|1775.2974853516|1|2022-10-26|15/09/2022|35.92|35.91|653500000000|653740000000|1417.8370361328|1|2022-08-02|15/06/2022|26.8|26.93|570170000000|578350000000|1350.3193359375|1|2022-04-27|15/03/2022|34.88|34.88|624230000000|624380000000|1244.8874511719|1|2022-02-22|15/12/2021|75.7|68.65|651500000000|628290000000|1167.0797119141|1|2021-10-26|15/09/2021|41.59|39.57|538020000000|521700000000|1237.8576660156|1|2021-07-27|15/06/2021|1.59|1.59|441600000000|441600000000|1165.8989257812|1|2021-04-28|15/03/2021|44.5|44.5|509010000000|509010000000|1215.0932617188|1|2021-02-24|15/12/2020|51.7|51.7|524360000000|524360000000|1323.0261230469|1|2020-10-28|15/09/2020|27.4|27.38|394060000000|394060000000|1048.7388916016|1
2025-04-07 10:06:42|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|6202|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006202005|0||10.22B|10220000000|45.2|1088388|-23.39|-65|44.2-45.35|49.95|226168200|0.5|-68.48|2.5B|2500000000|-0.66|0.45|1|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|56.5|3|60|53|36|4|33|0.0095|0.1049|0.005|0.0526|0.0008|53.8652|3.7348|2025-08-04|15/06/2025||0.27||870000000|45.200000762939|1|2025-04-28|15/03/2025||0.21||829000000|45.200000762939|1|2025-02-10|15/12/2024|0.01|-0.2|692000000|692000000|47.5|1|2024-10-29|15/09/2024|-0.32|-0.0633|681500000|701330000|57.200000762939|1|2024-07-29|15/06/2024|-0.15|-0.15|683000000|682000000|55.900001525879|1|2024-04-22|15/03/2024|-0.2|-0.2|444000000|444000000|57|1|2024-01-29|15/12/2023|-0.08|-0.08|488000000|488000000|61.299999237061|1|2023-10-30|15/09/2023|0.16|0.16|631000000|630750000|62|1|2023-08-01|15/06/2023|0.25|0.25|716000000|716000000|69.300003051758|1|2023-04-27|15/03/2023|0.16|0.16|761000000|778250000|67.699996948242|1|2023-01-30|15/12/2022|0.06|0.06|1090000000|1090000000|70.199996948242|1|2022-10-31|15/09/2022|0.99|0.99|1350000000|1350000000|66.699996948242|1|2022-09-06|15/06/2022|1.57|1.57|1670000000|1670000000|70.699996948242|1|2022-05-04|15/03/2022|2.27|2.27|1920000000|1920000000|94.300003051758|1|2022-01-31|15/12/2021|2.07|2.07|1870000000|1870000000|100.5|1|2021-11-01|15/09/2021|3.17|3.17|2120000000|2120000000|103|1|2021-08-02|15/06/2021|2.27|2.27|1670000000|1670000000|134.5|1|2021-06-02|15/03/2021|1.54|1.54|1470000000|1470000000|95.099998474121|1|2021-02-01|15/12/2020|1.59|1.59|1660000000|1660000000|71.199996948242|1|2020-11-02|15/09/2020|1.27|1.27|1510000000|1510000000|70.5|1
2025-04-07 10:06:49|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|1789|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|KYG020141019|954||6.03B|6030000000|5.39|6752436|25.88|-6.46|5.35-5.85|6.23|1122671437|-0.46|20.43|1.35B|1350000000|0.25|0.07|1.18|0000-00-00 00:00:00|-0001-11-30|neutral|sell|neutral|sell|strong_buy|strong_buy|neutral|neutral|buy|6.42|7|7.62|4.8|4|2|3|-0.6675|0|0|0.2222|0.229|22.6667|9.6033|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000||||2017-02-03|15/12/2016|0.06||155400000||||2016-08-04|15/06/2016|0.04||115300000|||||||||||||||||||
2025-04-07 10:06:56|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|DCPJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|South Africa|ZAE000227831|20000||24.50B|24500000000|2856|680370|-14.56|-4000|2650-2877|2810|857349170|0.2|22.86|37.99B|37990000000|1.24|49.47|1.76|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3934|5|4440|2900|14|2|13|0.0067|-0.9859|0.4416|0.2777|0.2745|2625.8085|82.4715|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000|3349|1|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000|3150|1|2021-05-21|15/02/2021|0.78|41.00|26280000000|13490000000|2758|1|2020-11-05|15/08/2020|0.36|42.50|12810000000|11793000000|1972|1|2020-05-20|15/02/2020|0.7|47.07|23980000000|12120000000|2015|1|2019-11-07|15/08/2019|0.31|49.00|11850000000|10748000000|2400|1|2019-05-02|15/02/2019|0.85|36.60|21420000000|11049000000|2698|1|2018-10-18|15/08/2018|0.52|43.00|10460000000|9826000000|2790|1|2018-05-15|15/02/2018|0.33|47.00|9950000000|10032000000|3189|1|2017-10-20|15/08/2017|0.47||9610000000||3276|1|2017-05-17|15/02/2017|0.41|38.00|8790000000|9434000000|2505|1|2016-10-04|15/08/2016|0.34||8480000000|||||||||
2025-04-07 10:07:06|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|AMATA|THB|Real Estate|Real Estate Operations|Thailand|TH0617A10Z08|103|Amata Corporation PCL|17.83B|17830000000|15.5|8851286|-33.76|-31|15.3-17.3|18|1150000000|0.93|13.08|14.86B|14860000000|2.16|0.8|5.16|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|32.67|17|37|16|36|4|34|0.0099|0.1621|0.0477|0.3033|0.174|16.38|4.1709|2025-05-14|15/03/2025|||||15.5|1|2025-02-27|15/12/2024|0.89|0.7135|5800000000||24|1|2024-11-14|15/09/2024|0.67|0.7263|3580000000|4070000000|28.25|1|2024-08-13|15/06/2024|0.21|0.21|2650000000|2620000000|23.700000762939|1|2024-05-14|15/03/2024|0.4|0.38|2700000000|2680000000|22.700000762939|1|2024-02-29|15/12/2023|0.59|0.61|3120000000|3120000000|22.10000038147|1|2023-11-14|15/09/2023|0.34|0.36|2840000000|2840000000|23.10000038147|1|2023-08-11|15/06/2023|0.27|0.27|1410000000|1410000000|22.89999961853|1|2023-05-15|15/03/2023|0.43|0.44|2140000000|2140000000|23.200000762939|1|2023-02-28|15/12/2022|0.68|0.68|2290000000|2290000000|20.200000762939|1|2022-11-14|15/09/2022|0.31|0.32|1580000000|1570000000|19.5|1|2022-08-18|15/06/2022|0.56|0.49|1590000000|1580000000|19.5|1|2022-05-13|15/03/2022|0.48|0.42|1040000000|1040000000|18.200000762939|1|2022-02-28|15/12/2021|0.64|0.65|2500000000|2500000000|21.10000038147|1|2021-11-16|15/09/2021|0.23|0.215|914000000|914000000|20.799999237061|1|2021-08-13|15/06/2021|0.21|0.12|868000000|868100000|17.39999961853|1|2021-05-14|15/03/2021|0.17|0.165|819000000|819070000|18|1|2021-02-25|15/12/2020|0.345|0.08|1120000000|1120000000|17.39999961853|1|2020-11-13|15/09/2020|0.25|0.227|949000000|1010000000|13.10000038147|1|2020-08-14|15/06/2020|0.2|0.2|1040000000|1040000000|13.575481414795|1
2025-04-07 10:07:13|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|LBHJ|ZAR|Financials|Insurance|South Africa|ZAE000127148|5791||27.45B|27450000000|10422|442054|0|-10478|10259-10478|10478|263405000|0.055|-116.4|6.98B|6980000000|-0.895|1110|10.65|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy||buy|strong_buy||buy|strong_buy||||||17|2|11|-0.0234|-0.9896|0|-0.0414|0.0382|1526.8482|48.1318|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1|2021-03-04|15/12/2020|2.94||22690000000||7330|1|2020-07-30|15/06/2020|-9.02||19910000000||7175|1|2020-02-28|15/12/2019|11.12||43880000000||9841|1|2019-08-01|15/06/2019|6.81||20940000000||10864|1|2019-02-28|15/12/2018|3.16||21560000000||10303|1|2018-08-02|15/06/2018|5.48||27430000000||11640|1|2018-03-02|15/12/2017|5.67||46940000000||13485|1|2017-08-04|15/06/2017|5.53||35790000000||11230|1|2017-02-24|15/12/2016|1.41||25000000000||11350|1|2016-07-29|15/06/2016|6.48||37740000000||13124|1|2016-02-26|15/12/2015|7.23||38200000000||11430|1|2015-08-07|15/06/2015|||||14325|1|2015-02-26|15/12/2014|||||13667|1|2014-08-11|15/06/2014|6.65|637.00|||12849|1|2014-02-27|15/12/2013|||||12000|1|||
2025-04-07 10:07:18|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|2|33|-0.0024|-0.1028|0.0332|0.0673|0.0971|39.8097|0|2025-05-08|15/03/2025||3.67||25660000000|304.45001220703|1|2025-02-06|15/12/2024|3.8|3.8|28430000000|28430000000|549.95001220703|1|2024-11-06|15/09/2024|3.8|3.8|21700000000|21700000000|600.90002441406|1|2024-07-31|15/06/2024|3.8|3.8|25270000000|25270000000|753|1|2024-05-07|15/03/2024|4|4|21920000000|21920000000|660.20001220703|1|2024-02-01|15/12/2023|4.6|4.6|24930000000|24930000000|768|1|2023-10-25|15/09/2023|4.43|4.43|19130000000|19130000000|538.79998779297|1|2023-07-29|15/06/2023|4.35|4.33|20160000000|20160000000|530.70001220703|1|2023-05-15|15/03/2023|4.1|4.1|19140000000|16400000000|437.45001220703|1|2023-01-24|15/12/2022|4.25|4.24|22610000000|22610000000|296.54998779297|1|2022-10-18|15/09/2022|4.05|4.05|14960000000|14960000000|252.25|1|2022-07-25|15/06/2022|3.9|3.88|17790000000|17790000000|269.73748779297|1|2022-04-29|15/03/2022|3.64|3.64|14640000000|14640000000|281.11999511719|1|2022-01-17|15/12/2021|3.53|3.53|18580000000|18580000000|323.48001098633|1|2021-10-19|15/09/2021|3.3|3.38|9630000000|9630000000|347.10000610352|1|2021-08-04|15/06/2021|3.11|3.11|12690000000|12690000000|294.17001342773|1|2021-05-12|15/03/2021|3|3|10760000000|10760000000|221.44000244141|1|2021-02-04|15/12/2020|6.1|2.29|13960000000|13960000000|144.2200012207|1|2020-11-06|15/09/2020|2.06|2.06|8040000000|8040000000|127.33000183105|1|2020-08-10|15/06/2020|1.8|1.8|9520000000|9520000000|107.61000061035|1
2025-04-07 10:07:27|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|BLOOM|PHP|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Philippines|PHY0927M1046|10395||29.72B|29720000000|2.62|11225387|-73.86|-11.14|2.6-2.84|2.87|11430368194|0.71|11.17|52.76B|52760000000|0.24|0.08|2.95|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.025|10|13.4|3.6|36|4|34|-0.002|0.3103|0.0005|-0.0594|0.1441|11.3635|3.1947|2025-05-07|15/03/2025||-0.02|||2.6199998855591|1|2025-03-06|15/12/2024|0.2618|0.164|14600000000|19540000000|3.3099999427795|1|2024-11-13|15/09/2024|0.0758|0.1592|13670000000|13840000000|7.4000000953674|1|2024-08-13|15/06/2024|0.0777|0.02|9900000000|9100000000|7.9800000190735|1|2024-05-13|15/03/2024|0.22|0.23|12480000000|12480000000|10.180000305176|1|2024-03-21|15/12/2023|0.14|0.13|11910000000|15050000000|10.880000114441|1|2023-11-03|15/09/2023|0.19|0.15|10740000000|10740000000|9.1099996566772|1|2023-08-08|15/06/2023|0.28|0.23|12540000000|11600000000|11.279999732971|1|2023-05-17|15/03/2023|0.28|0.22|12870000000|11520000000|11|1|2023-03-23|15/12/2022|-0.2249|-0.04|11550000000|11550000000|9.1000003814697|1|2022-11-04|15/09/2022|0.14|0.14|9500000000|9930000000|7.0799999237061|1|2022-08-02|15/06/2022|0.155|0.16|10020000000|8860000000|6.0199999809265|1|2022-05-16|15/03/2022|0.06|0.06|7190000000|7200000000|6.3699998855591|1|2022-03-07|15/12/2021|-0.11|-0.08|6560000000|5880000000|7.5|1|2021-11-05|15/09/2021|-0.1287|-0.13|5130000000|5250000000|7.0700001716614|1|2021-08-03|15/06/2021|-0.1|-0.1|4720000000|4720000000|5.4800000190735|1|2021-05-10|15/03/2021|-0.055|-0.06|5520000000|5520000000|6.1300001144409|1|2021-03-25|15/12/2020|-0.1709|-0.17|4960000000|4510000000|6.9000000953674|1|2020-10-08|15/09/2020|-0.1797|-0.18|4130000000|4130000000|7|1|2020-08-06|15/06/2020|-0.37|-0.32|918660000|1750000000|6.2800002098083|1
2025-04-07 10:07:38|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|2511|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002511003|0||16.47B|16469999999.999998|10.15|969600|-3.79|-14.2|10-10.15|10.05|1622671147|0.49|53.42|8.48B|8480000000|0.19|0.36|3.55|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|-0.0026|0.1107|0.0169|0.3305|0.0749|25.6616|1.6668|2025-05-02|15/03/2025|||||10.14999961853|1|2025-03-04|15/12/2024||0.17||3160000000|10.449999809265|1|2024-11-11|15/09/2024||0.17||2960000000|10.60000038147|1|2024-08-02|15/06/2024||0.12||2930000000|13.050000190735|1|2024-05-03|15/03/2024||0.13||2920000000|13|1|2024-03-06|15/12/2023||0.13||2840000000|10.5|1|2023-11-29|15/09/2023||0.11||2530000000|11.10000038147|1|2023-08-04|15/06/2023||0.01||2360000000|11.449999809265|1|2023-05-05|15/03/2023|0.1|0.1|2160000000|2160000000|12.199999809265|1|2023-03-24|15/12/2022|0.26|0.26|2360000000|2360000000|11.64999961853|1|2022-11-03|15/09/2022|0.11|0.04|2060000000|2100000000|10.39999961853|1|2022-08-11|15/06/2022|0.27|0.27|3630000000|3630000000|11.75|1|2022-05-10|15/03/2022|0.27|0.27|4730000000|4730000000|12|1|2022-03-25|15/12/2021|0.23||4170000000||13.5|1|2021-12-01|15/09/2021|-0.26||2440000000||13.199999809265|1|2021-09-01|15/06/2021|0.47||2680000000||13.699999809265|1|2021-06-02|15/03/2021|0.51||3230000000||11.800000190735|1|2021-03-03|15/12/2020|0.28|0.32|4240000000|5170000000|11.39999961853|1|2020-12-02|15/09/2020|0.14|0.25|2910000000|5170000000|11.75|1|2020-09-02|15/06/2020|0.08|0.08|2140000000|2140000000|10.25|1
2025-04-07 10:07:44|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|JSEJ|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000079711|401||9.39B|9390000000|11545|165351|32.37|-13314|10657-11584|11335|81342268|0.3|10.08|2.99B|2990000000|11.29|828|7.3|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|14100|1|14100|14100|19|2|18|-0.0065|-1.5603|16.2449|0.0585|0.1065|1199.1821|427.025|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1|2022-03-02|15/12/2021|4.5||1290000000||12347|1|2021-08-05|15/06/2021|4.16||1230000000||10101|1|2021-02-25|15/12/2020|9.38||2450000000||11604|1|2020-08-05|15/06/2020|5.72||1270000000|1235000000|11494|1|2020-02-26|15/12/2019|8.22|1.00|2190000000|56970000|10178|1|2019-07-31|15/06/2019|4.65||1070000000|53380000|12565|1|2019-02-25|15/12/2018|10.48|-1.00|2200000000|52350000|15719|1|2018-08-02|15/06/2018|6.51|623.00|1150000000|1180000000|16155|1|2018-02-21|15/12/2017|4.83||1150000000||18086|1|2017-08-03|15/06/2017|4.88||1080000000||12755|1|2017-02-28|15/12/2016|4.68||1160000000||15731|1|2016-08-08|15/06/2016|5.95|696.00|1180000000|1235000000|16977|1|2016-02-29|15/12/2015|5.41||1130000000||13056|1|2015-08-13|15/06/2015||470.00|1010000000||13958|1|2015-03-05|15/12/2014|||909900000||11818|1|2014-08-14|15/06/2014|||868800000||9264|1|2014-03-11|15/12/2013|||784000000||7954|1|
2025-04-07 10:07:49|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||18|2|16|0.019|0|0|-0.0347|0.1129|872.6577|0|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1|2022-05-23|15/03/2022|1.95||5110000000||4035|1|2021-11-23|15/09/2021|2.9||4960000000||5146|1|2021-05-25|15/03/2021|1.93||4610000000||5172|1|2020-11-24|15/09/2020|1.99||3900000000||3980|1|2020-05-26|15/03/2020|-1.72||4140000000||3766|1|2019-11-20|15/09/2019|4.84||10710000000||7102|1|2019-05-27|15/03/2019|2.23||5290000000||7266|1|2018-11-20|15/09/2018|7.05||10490000000||7658|1|2018-05-28|15/03/2018|2.7||4840000000||8071|1|2017-11-21|15/09/2017|3.97||5350000000||6546|1|2017-05-30|15/03/2017|2.73||4420000000||7112|1|2016-11-22|15/09/2016|3.03||4490000000||6150|1|2016-05-24|15/03/2016|2.69||4020000000||6850|1|2015-11-23|15/09/2015|||4360000000||6900|1|2014-11-18|15/09/2014|||4090000000||5721|1|2014-05-20|15/03/2014|||3680000000||6949|1||
2025-04-07 10:07:59|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|CONCHATORO|CLP|Consumer Non-Cyclicals|Beverages|Chile|CLP9796J1008|3272||857.25B|857250000000|1160|2089662|1.57|-1318|1155-1199.9|1203|739010000|0.41|11.45|958.63B|958630000000|104.76|41.9|3.61|2025-05-19 00:00:00|2025-05-19|sell|buy|buy|strong_sell|buy|buy|strong_sell|buy|buy|1450|5|1750|1300|48|4|45|0.0087|0.0602|-0.0209|0.2112|0.0401|15.7807|1.0753|2025-08-04|15/06/2025||30.9||241640000000|1160|1|2025-05-19|15/03/2025||20.49||216160000000|1160|1|2025-03-10|15/12/2024|33.93|28.71|282910000000|267020000000|1219.9000244141|1|2024-10-31|15/09/2024|24.16|24.07|232200000000|229630000000|1108.4000244141|1|2024-07-29|15/06/2024|29.43|29.44|237350000000|237000000000|1195.0367431641|1|2024-04-29|15/03/2024|17.24|17.24|206170000000|206170000000|1221.9826660156|1|2024-02-28|15/12/2023|22.89|22.89|259380000000|259380000000|992.044921875|1|2023-11-01|15/09/2023|22.49|22.49|213010000000|213010000000|972.7626953125|1|2023-09-01|15/06/2023|8.6|8.55|201650000000|201650000000|1049.4943847656|1|2023-05-16|15/03/2023|4.25|4.25|163170000000|163170000000|889.66400146484|1|2023-03-30|15/12/2022|28.3|28.3|246690000000|246690000000|928.53106689453|1|2022-11-09|15/09/2022|34.45|33.95|226660000000|223660000000|1004.2056274414|1|2022-09-02|15/06/2022|31.25|31.25|222180000000|222180000000|1018.4116210938|1|2022-05-16|15/03/2022|23.7|23.8|178060000000|178060000000|1151.2562255859|1|2022-03-30|15/12/2021|41.2|41.2|258380000000|258380000000|1131.3850097656|1|2021-11-03|15/09/2021|40.6|34.2|204440000000|210400000000|1061.1401367188|1|2021-08-27|15/06/2021|30.8|30|210400000000|206630000000|1172.9504394531|1|2021-05-28|15/03/2021|19.7|17.3|163500000000|157960000000|1180.31640625|1|2021-03-30|15/12/2020|30.3|31.2|214500000000|206790000000|1074.5369873047|1|2020-11-13|15/09/2020|35.2|30.7|210600000000|201880000000|1061.3770751953|1
2025-04-07 10:08:07|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|-0.0059|0.0347|-0.0014|0.0566|0.0181|17.6502|0|2025-08-06|15/06/2025||0.2361||595030000|10.770000457764|1|2025-05-07|15/03/2025||0.2883||586500000|10.770000457764|1|2025-02-26|15/12/2024|0.2095|0.1971|589640000|578110000|11.310000419617|1|2024-11-05|15/09/2024|0.2597|0.2177|571390000|570720000|11.161316871643|1|2024-08-06|15/06/2024|0.221|0.2066|558060000|557370000|11.432346343994|1|2024-05-07|15/03/2024|0.2764|0.27|550850000|550800000|11.551730155945|1|2024-02-28|15/12/2023|0.1965|0.21|545200000|550390000|10.815921783447|1|2023-11-08|15/09/2023|0.212|0.21|546000000|545470000|10.238837242126|1|2023-08-09|15/06/2023|0.21|0.21|527840000|527840000|11.027731895447|1|2023-05-10|15/03/2023|0.3071|0.3|523810000|523870000|8.9684648513794|1|2023-03-01|15/12/2022|0.17|0.17|513730000|508700000|9.8219928741455|1|2022-10-26|15/09/2022|0.1739|0.18|495400000|495390000|7.4417338371277|1|2022-07-27|15/06/2022|0.185|0.18|481010000|481000000|8.2334489822388|1|2022-04-27|15/03/2022|0.3|0.29|471520000|471680000|8.8520269393921|1|2022-02-24|15/12/2021|0.15|0.15|469400000|472310000|10.805286407471|1|2021-10-28|15/09/2021|0.1396|0.1396|467100000|454810000|11.705556869507|1|2021-07-28|15/06/2021|0.1889|0.165|454600000|448000000|11.286012649536|1|2021-04-28|15/03/2021|0.1839|0.1839|451400000|460500000|11.0993309021|1|2021-03-10|15/12/2020|0.1817|0.1478|447000000|442830000|10.782249450684|1|2020-10-28|15/09/2020|0.16|0.1515|430350000|468720000|11.837065696716|1
2025-04-07 10:08:17|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|VIPI|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE054A01027|7515|V I P Industries Ltd|37.33B|37330000000|266|587471|-50.68|-589.75|248.35-270|268.35|142019704|0.56|-56.51|22.01B|22010000000|-4.6|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|406.82|11|480|290|35|4|33|0.008|0.1506|0.0145|-0.7638|0.1082|38.7697|4.6948|2025-05-07|15/03/2025||0.3||5820000000|266|1|2025-01-28|15/12/2024|-0.9|0.9|5010000000|6010000000|375.10000610352|1|2024-10-23|15/09/2024|-2.6|-2.49|5440000000|5400000000|482|1|2024-08-06|15/06/2024|0.3|0.3|6390000000|6390000000|449.64999389648|1|2024-05-10|15/03/2024|-1.7|-1.7|5160000000|5170000000|534.09997558594|1|2024-01-30|15/12/2023|0.5|0.5|5460000000|5460000000|547.65002441406|1|2023-10-31|15/09/2023|0.9|0.91|5460000000|5460000000|613.79998779297|1|2023-08-02|15/06/2023|2.5|2.97|6360000000|6360000000|599.54998779297|1|2023-05-08|15/03/2023|-0.3|0.96|4510000000|4510000000|620.09997558594|1|2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000|705.90002441406|1|2022-10-21|15/09/2022|3.1|3.1|5150000000|5150000000|689.20001220703|1|2022-07-27|15/06/2022|4.75|4.48|5910000000|5910000000|655.90002441406|1|2022-05-16|15/03/2022|0.9|0.9|3560000000|3560000000|602.5|1|2022-02-01|15/12/2021|2.4|2.4|3970000000|3970000000|599.45001220703|1|2021-10-29|15/09/2021|1.3|1.3|3300000000|3300000000|532.59997558594|1|2021-08-11|15/06/2021|0.2|0.04|2060000000|2080000000|398.10000610352|1|2021-05-25|15/03/2021|-0.3|-0.3|2430000000|2430000000|361.79998779297|1|2021-02-03|15/12/2020|-0.5|-0.5|2330000000|2330000000|351.64999389648|1|2020-11-09|15/09/2020|-2.5|-2.5|1030000000|1030000000|286.25|1|2020-08-05|15/06/2020|-3.6|-3.58|403000000|403000000|264.64999389648|1
2025-04-07 10:08:30|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|AXSR|MYR|Real Estate|Residential \u0026 Commercial REITs|Malaysia|MYL5106TO008|78||3.68B|3680000000|1.76|1717361|-4.86|-1.96|1.75-1.81|1.83|2010492159|0.11|15.5|318.68M|318680000|0.12|0.09|5.07|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.95|9|2.1|1.65|35|4|33|-0.1468|-0.0499|0.1148|0.0075|0.0233|19.5958|14.8006|2025-04-16|15/03/2025|||||1.7599999904633|1|2025-01-23|15/12/2024|0.0222||88100000||1.7300000190735|1|2024-10-28|15/09/2024|0.0234|0.023|80550000||1.7999999523163|1|2024-07-23|15/06/2024|0.0226|0.023|76500000|76750000|1.8600000143051|1|2024-04-23|15/03/2024|0.023|0.02|75500000|75680000|1.8400000333786|1|2024-01-23|15/12/2023|0.024|0.02|76100000|76000000|1.7799999713898|1|2023-10-27|15/09/2023|0.0219|0.02|71800000|72030000|1.789999961853|1|2023-07-26|15/06/2023|0.0197|0.02|68600000|68500000|1.8400000333786|1|2023-04-18|15/03/2023|0.0187|0.02|70200000|68960000|1.9099999666214|1|2023-01-19|15/12/2022|0.0227|0.03|71300000|71270000|1.8799999952316|1|2022-10-19|15/09/2022|0.0254|0.02|71700000|70270000|1.8600000143051|1|2022-07-20|15/06/2022|0.0262|0.03|72500000|72600000|1.8899999856949|1|2022-04-20|15/03/2022|0.0239|0.02|65800000|63770000|1.8799999952316|1|2022-01-20|15/12/2021|0.0228|0.03|62900000|62210000|1.8200000524521|1|2021-10-21|15/09/2021|0.0256||61600000||1.9500000476837|1|2021-07-21|15/06/2021|0.0217|0.024|60300000|60950000|1.9500000476837|1|2021-04-21|15/03/2021|0.022||57500000|58400000|1.9199999570847|1|2021-01-20|15/12/2020|0.0223|9.00|58700000|54600000|2|1|2020-10-19|15/09/2020|0.022|0.0221|57200000||2.1500000953674|1|2020-08-26|15/06/2020|0.0216|0.02|55500000|57100000|2.1099998950958|1
2025-04-07 10:08:44|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|AIFU|USD|Financials|Insurance|United States|US30712A1034|4664||11.34M|11340000|0.2|870754|-95.56|-4.72|0.19-0.212|0.194|56705423|0.06|0.98|||2.77|||2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6|1|6|6|47|4|41|0.0189|0.3699|1.5892|0.6938|0.1772|9.5858|0.2637|2025-05-27|15/03/2025|||||0.20000000298023|1|2025-03-31|15/12/2024|||||0.22290000319481|1|2024-11-29|15/09/2024|||||1.3500000238419|1|2024-09-18|15/06/2024|||||1.3300000429153|1|2024-05-23|15/03/2024|||||3.2799999713898|1|2024-03-20|15/12/2023|-0.51|-0.51|603390000|603390000|4.6100001335144|1|2023-11-20|15/09/2023|0.44|3.18|86900000|634620000|6.8200001716614|1|2023-08-30|15/06/2023|1.42|1.42|1130000000|1130000000|6.3499999046326|1|2023-05-30|15/03/2023|1.13|1.13|827740000|827740000|6.5100002288818|1|2023-03-13|15/12/2022|1.31|1.31|767370000|767370000|8.1899995803833|1|2022-11-21|15/09/2022|0.66|0.66|624750000|624750000|4.6599998474121|1|2022-08-23|15/06/2022|0.6|0.6|703120000|703120000|4.7300000190735|1|2022-05-26|15/03/2022|-0.6086|-0.61|686390000|686390000|4.9384188652039|1|2022-03-28|15/12/2021|0.1739|0.17|802630000|802630000|7.1700000762939|1|2021-11-23|15/09/2021|0.64|0.56|683540000|683540000|14.130000114441|1|2021-08-23|15/06/2021|1.25|1.09|689920000|689920000|14.529999732971|1|2021-05-27|15/03/2021|2.58|2.24|1100000000|1100000000|13.409999847412|1|2021-03-16|15/12/2020|0.89|0.77|851970000|851970000|14.859999656677|1|2020-11-24|15/09/2020|1.4|1.22|812000000|812000000|14.300000190735|1|2020-08-24|15/06/2020|0.09|1.61|881550000|881550000|20.89999961853|1
2025-04-07 10:08:52|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|CFV|COP|Financials|Investment Banking \u0026 Investment Services|Colombia|COJ12PA00048|9299|Corporacion Financiera Colombiana SA|6.04T|6040000000000|16500|92132|13.79|-19860|16320-16700|15680|365630841|0.56|31.34|9.7T|9700000000000|542.37|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|sell|buy|strong_buy|neutral|neutral|neutral|27300|1|27300|27300|31|4|23|0.0062|0|0.2921|0.5488|0.3446|14.8657|1.7752|2024-11-27|15/09/2024|||||15560|1|2024-08-28|15/06/2024|||||12800|1|2024-05-29|15/03/2024|||||15960|1|2024-02-28|15/12/2023|||||14600|1|2023-11-29|15/09/2023|||||11920|1|2023-08-30|15/06/2023|||||12940|1|2023-05-31|15/03/2023|||||13760|1|2023-03-01|15/12/2022|75.99||3066900000000|967000000000|10500|1|2022-11-30|15/09/2022|1137.82||2798400000000||16380|1|2022-08-31|15/06/2022|1821||3048800000000||19980|1|2022-06-01|15/03/2022|1928.57||2820300000000||25600|1|2022-03-02|15/12/2021|576.00||768760000000|768760000000|27800|1|2021-12-01|15/09/2021|59.30||647450000000|647450000000|28780|1|2021-09-01|15/06/2021|1574.43||660290000000|660290000000|28560|1|2021-06-02|15/03/2021|1618.16||928010000000|928010000000|28280|1|2021-03-03|15/12/2020|1859.45||3012800000000|651665000000|32490|1|2020-12-02|15/09/2020|1288.61||647570000000|647570000000|29620|1|2020-09-02|15/06/2020|631.31||529910000000|529910000000|27360|1|2020-06-03|15/03/2020|1465.59||1931480000000|1931480000000|27000|1|2020-02-26|15/12/2019|1096.62||1817810000000|1817805000000|33400|1
2025-04-07 10:09:02|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|BJEL|INR|Consumer Cyclicals|Household Goods|India|INE193E01025|1958|Bajaj Electricals Ltd.|61.49B|61490000000|532.5|70435|-45.84|-1110|490-538.4|539.25|115342253|0.66|59.61|47.51B|47510000000|9|3|0.56|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|795.44|17|1010|494|43|4|40|0.0074|0.045|-0.0074|-0.2643|0.0379|39.4179|1.5483|2025-08-06|15/06/2025||4.13|||532.5|1|2025-05-27|15/03/2025||4.9||12610000000|532.5|1|2025-02-04|15/12/2024|2.9|4.59|12900000000|13480000000|719.29998779297|1|2024-11-07|15/09/2024|1.1|1.14|11180000000|11180000000|884.65002441406|1|2024-08-06|15/06/2024|2.4|2.45|11550000000|11550000000|962.75|1|2024-05-14|15/03/2024|2.5|2.58|11880000000|11880000000|921.29998779297|1|2024-02-05|15/12/2023|3.25|3.2|12280000000|12280000000|1057.6999511719|1|2023-11-06|15/09/2023|3.05|3.21|11130000000|11150000000|1042.8499755859|1|2023-08-10|15/06/2023|3.28|3.24|11120000000|11120000000|1105.4699707031|1|2023-05-23|15/03/2023|4.61|4.44|14900000000|14900000000|1065.2569580078|1|2023-02-02|15/12/2022|5.5|5.04|14830000000|14840000000|1017.9509887695|1|2022-11-08|15/09/2022|5.6|5.02|12200000000|12230000000|1030.2760009766|1|2022-08-12|15/06/2022|4.4|3.81|12290000000|12290000000|1025.4000244141|1|2022-05-17|15/03/2022|4.1|3.47|13220000000|13250000000|915.20001220703|1|2022-02-08|15/12/2021|5.12|4.22|13040000000|13100000000|1220.3499755859|1|2021-11-12|15/09/2021|5.52|5.1|12910000000|12930000000|1108.9499511719|1|2021-08-11|15/06/2021|-0.6|-0.68|8530000000|8540000000|1099.3499755859|1|2021-05-25|15/03/2021|4.95|4.63|12550000000|12740000000|1137.4000244141|1|2021-02-04|15/12/2020|8.86|7.91|14970000000|14970000000|736.75|1|2020-11-05|15/09/2020|4.97|4.48|12140000000|11910000000|486.39999389648|1
2025-04-07 10:09:11|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|DESP|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|VGG273581030|4593|Despegar.com Corp|1.58B|1580000000|18.92|2368831|59.93|-19.55|18.56-18.93|18.91|83587725|1.62|-131.2|756.3M|756300000|-0.14|||2025-05-15 00:00:00|2025-05-15|neutral|buy|buy|strong_sell|neutral|strong_buy|sell|neutral|strong_buy|20.75|4|25|19|33|4|31|-0.0212|-0.8616|0.0155|-1.4411|-0.0074|21.951|2.0635|2025-05-15|15/03/2025||0.24||178500000|18.920000076294|1|2025-03-06|15/12/2024|0.3942|0.43|213900000|209850000|19.229999542236|1|2024-11-14|15/09/2024|0.34|0.17|193900000|189840000|14.60000038147|1|2024-08-15|15/06/2024|0.07|0.17|185050000|184930000|10.64999961853|1|2024-05-16|15/03/2024|0.07|0.14|173700000|173990000|12.380000114441|1|2024-03-14|15/12/2023|-0.08|0.15|203700000|189240000|9.6099996566772|1|2023-11-09|15/09/2023|-0.11|0.15|178100000|168350000|6.9899997711182|1|2023-08-17|15/06/2023|0.25|-0.01|165500000|158850000|8.2600002288818|1|2023-05-18|15/03/2023|-0.1|-0.05|158700000|154700000|5.9000000953674|1|2023-03-16|15/12/2022|-0.3|-0.08|145500000|147300000|5.4000000953674|1|2022-11-17|15/09/2022|-0.21|-0.16|145600000|146100000|6.1799998283386|1|2022-08-18|15/06/2022|-0.23|-0.23|134420000|134420000|8.8400001525879|1|2022-05-19|15/03/2022|-0.45|-0.45|112410000|112410000|8.8800001144409|1|2022-03-10|15/12/2021|0.22|0.22|124600000|124600000|11.220000267029|1|2021-11-17|15/09/2021|-0.3|-0.3|83370000|83370000|11.130000114441|1|2021-08-19|15/06/2021|-0.46|-0.46|63070000|63070000|10.960000038147|1|2021-05-19|15/03/2021|-0.47|-0.47|51900000|51900000|12.619999885559|1|2021-03-11|15/12/2020|-0.24|-0.24|53250000|53250000|12.789999961853|1|2020-11-12|15/09/2020|-0.553|-0.5|16370000|14850000|9.6400003433228|1|2020-08-21|15/06/2020|-0.8183|-0.69|-9700000|-9710000|8.2799997329712|1
2025-04-07 10:09:22|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|194480|KRW|Technology|Software \u0026 IT Services|South Korea|KR7194480000|300||438.67B|438670000000|38600|101681|-17.91|-76300|37750-39750|40600|10804774|0.59|15.66|236.19B|236190000000|2594.62|||2025-05-07 00:00:00|2025-05-07|sell|sell|neutral|sell|strong_buy|sell|sell|neutral|neutral|52000|3|60000|46000|35|4|33|-0.0027|-0.8527|-0.0514|-0.3386|0.3|-3.1583|3.4139|2025-05-07|15/03/2025||||62300000000|38600|1|2025-03-18|15/12/2024||1631|61600000000|61600000000|37500|1|2024-11-06|15/09/2024||1647|72000000000|89500000000|36550|1|2024-08-14|15/06/2024||1017|54500000000|55550000000|45200|1|2024-05-08|15/03/2024||1469|59500000000|59500000000|48350|1|2024-04-01|15/12/2023||1966|37800000000|37800000000|47900|1|2023-11-06|15/09/2023||1099|38000000000|34800000000|50100|1|2023-08-15|15/06/2023||1195|38300000000|38300000000|35600|1|2023-05-16|15/03/2023|-321.77|2282|50300000000|50300000000|58900|1|2023-03-01|15/12/2022|-828.65|-744.64|49000000000|48950000000|56600|1|2022-11-11|15/09/2022|-369|1002|51600000000|51600000000|45950|1|2022-08-16|15/06/2022|-216.21|1400|53300000000|53300000000|43700|1|2022-05-10|15/03/2022|774.00|1541|60700000000|60700000000|54300|1|2022-04-04|15/12/2021|1696.73|2118|101100000000|116500000000|67100|1|2021-11-18|15/09/2021|562.00|2397|79000000000|79000000000|141300|1|2021-08-17|15/06/2021|1441.00|2691|95800000000|95800000000|72000|1|2021-05-17|15/03/2021|2029.00|2328|105400000000|105400000000|105800|1|2021-03-03|15/12/2020|-696.56||17400000000|17400000000|63800|1|2020-11-12|15/09/2020|110.00||17720000000||8870|1|2020-08-06|15/06/2020|110.00||17110000000||8810|1
2025-04-07 10:09:33|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|1785|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0001785004|1733||38.15B|38150000000|64|5940589|33.61|-79.4|62.2-64.4|59|596156243|1.46|19.94|29.77B|29770000000|3.21|1.2|1.88|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|44|1|44|44|33|4|31|0.0001|-0.02|-0.012|0.4477|0.0201|21.9177|0.8723|2025-05-09|15/03/2025||0.84||5920000000|64|1|2025-03-07|15/12/2024||0.64||5990000000|63|1|2024-11-27|15/09/2024||0.69||6580000000|61.299999237061|1|2024-08-28|15/06/2024||0.64||5950000000|63.099998474121|1|2024-05-29|15/03/2024||0.67||5770000000|48.150001525879|1|2024-02-28|15/12/2023|0.49|0.49|6030000000|6030000000|43.400001525879|1|2023-11-29|15/09/2023|0.68|0.68|5950000000|5950000000|40.400001525879|1|2023-08-30|15/06/2023||0.54||6010000000|36.299999237061|1|2023-05-31|15/03/2023|0.27|0.39|4840000000|5820000000|37.150001525879|1|2023-03-01|15/12/2022|0.36|0.36|7080000000|7080000000|37|1|2022-11-30|15/09/2022|0.89|0.89|6030000000|6030000000|33.5|1|2022-08-31|15/06/2022|0.62|0.62|6960000000|6960000000|38.349998474121|1|2022-06-01|15/03/2022|0.63|0.63|7640000000|7640000000|47.950000762939|1|2022-03-02|15/12/2021|0.54|0.54|8070000000|8070000000|51.200000762939|1|2021-12-01|15/09/2021|0.61|0.61|8260000000|8260000000|49.049999237061|1|2021-09-01|15/06/2021|0.53|0.53|7660000000|7660000000|49.799999237061|1|2021-06-02|15/03/2021|0.46|0.46|7370000000|7370000000|48.200000762939|1|2021-03-03|15/12/2020|0.53|0.53|7310000000|7310000000|46.849998474121|1|2020-12-02|15/09/2020|0.53|0.53|7510000000|7510000000|46.359966278076|1|2020-09-02|15/06/2020|0.37|0.36|6420000000|6420000000|40.117340087891|1
2025-04-07 10:09:41|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|3014|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003014007|0||23.49B|23490000000|141.5|843355|-15.77|-185|140.5-143.5|139.5|166035124|0.88|14.01|6.63B|6630000000|10.1|8|5.65|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|133|1|133|133|34|4|31|0.012|0.1699|5.6735|0.1138|0.0408|13.581|2.6416|2025-07-30|15/06/2025||2.38||1690000000|141.5|1|2025-04-30|15/03/2025||2.3||1580000000|141.5|1|2025-02-21|15/12/2024||2.32||1620000000|157.5|1|2024-11-05|15/09/2024|3.13|2.59|1860000000|1690000000|136|1|2024-08-06|15/06/2024|2.51|2.22|1620000000|1590000000|133.5|1|2024-05-07|15/03/2024|2.2|2.2|1520000000|1520000000|166|1|2024-02-23|15/12/2023|2.09|2.09|1450000000|1450000000|166.5|1|2023-11-01|15/09/2023|2.83|2.83|1770000000|1770000000|162.5|1|2023-08-02|15/06/2023|2.72|2.72|1710000000|1710000000|151|1|2023-05-02|15/03/2023|2.1|0.98|1320000000|968000000|88.5|1|2023-02-24|15/12/2022|1.27|0.88|1150000000|1010000000|88.800003051758|1|2022-11-30|15/09/2022|0.98|0.98|1080000000|1080000000|70.699996948242|1|2022-08-31|15/06/2022|1.83|1.83|1370000000|1370000000|69.599998474121|1|2022-06-01|15/03/2022|2.26|2.26|1610000000|1610000000|101|1|2022-02-25|15/12/2021|2.54|2.54|1710000000|1710000000|114.5|1|2021-12-01|15/09/2021|3.39|2.58|2120000000|1800000000|104.5|1|2021-09-01|15/06/2021|2.86|2.49|1830000000|1750000000|113|1|2021-06-02|15/03/2021|2.33|2.33|1520000000|1520000000|119.5|1|2021-02-26|15/12/2020|1.51|1.66|1360000000|13330000|91.5|1|2020-12-02|15/09/2020|2.03|1.26|1460000000|1169000000|70.599998474121|1
2025-04-07 10:09:51|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|ARCO|USD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|United States|VGG0457F1071|100000|Arcos Dorados Holdings Inc|1.53B|1530000000|7.24|1391535|-31.89|-11.49|7.23-7.86|7.99|210663057|1.09|10.27|4.47B|4470000000|0.71|0.24|3.31|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.35|9|14|9.8|47|4|45|0.0057|-0.758|-0.0035|-0.5237|0.0143|6.1056|0.46|2025-05-14|15/03/2025||0.15||1050000000|7.2399997711182|1|2025-03-12|15/12/2024|0.28|0.18|1140000000|1160000000|7.8000001907349|1|2024-11-13|15/09/2024|0.17|0.16|1130000000|1130000000|8.3999996185303|1|2024-08-14|15/06/2024|0.13|0.14|1110000000|1060000000|10.10000038147|1|2024-05-15|15/03/2024|0.14|0.17|1100000000|1020000000|11.210000038147|1|2024-03-13|15/12/2023|0.26|0.26|1200000000|1180000000|11.949999809265|1|2023-11-16|15/09/2023|0.28|0.21|1100000000|1110000000|10.539999961853|1|2023-08-17|15/06/2023|0.13|0.14|1040000000|1050000000|10.60000038147|1|2023-05-17|15/03/2023|0.18|0.14|990800000|954890000|8.3999996185303|1|2023-03-15|15/12/2022|0.26|0.23|1020000000|1040000000|8.0299997329712|1|2022-11-16|15/09/2022|0.22|0.11|921700000|890100000|7.3000001907349|1|2022-08-10|15/06/2022|0.07|0.07|887900000|887900000|7.9099998474121|1|2022-05-18|15/03/2022|0.12|0.12|790680000|790680000|7.4800000190735|1|2022-03-16|15/12/2021|0.22|0.22|780290000|780290000|7.3400001525879|1|2021-11-10|15/09/2021|0.12|0.12|725840000|725840000|4.8899998664856|1|2021-08-11|15/06/2021|0.02|0.02|592700000|592700000|5.8699998855591|1|2021-05-12|15/03/2021|-0.138|-0.14|561120000|561120000|6.4545331001282|1|2021-03-17|15/12/2020|0.11|0.11|607390000|607390000|5.2071838378906|1|2020-11-11|15/09/2020|-0.14|-0.14|466800000|466800000|4.6330080032349|1|2020-08-12|15/06/2020|-0.44|-0.43|292520000|292520000|4.8112010955811|1
2025-04-07 10:09:59|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|JKLC|INR|Basic Materials|Construction Materials|India|INE786A01032|1621|JK Lakshmi Cement Ltd|92.52B|92520000000|786|165526|-6.26|-935|738-791.95|791.65|117670066|0.73|33.53|60.76B|60760000000|23.17|6.5|0.82|2025-05-21 00:00:00|2025-05-21|buy|strong_buy|buy|strong_buy|sell|strong_sell|strong_buy|neutral|neutral|884.24|17|1067|694|52|2|41|0.0028|-0.1108|0.0194|0.0613|0.0305|59.0777|2.5446|2025-05-21|15/03/2025||||17690000000|786|1|2025-02-06|15/12/2024|5|5.3|14970000000|14870000000|783.70001220703|1|2024-11-06|15/09/2024|-1|5.43|12340000000|12320000000|799.84997558594|1|2024-07-31|15/06/2024|6|5.88|15640000000|15440000000|900.34997558594|1|2024-05-23|15/03/2024|13.3|12.99|17810000000|17480000000|796.34997558594|1|2024-02-08|15/12/2023|12|11.71|17030000000|16720000000|925.5|1|2023-11-02|15/09/2023|7.88|7.59|15700000000|15170000000|672.84997558594|1|2023-07-27|15/06/2023|6.4|6.53|16330000000|16760000000|668.95001220703|1|2023-05-19|15/03/2023|8.3|8.72|17290000000|17660000000|800.84997558594|1|2023-02-10|15/12/2022|6.3|6.26|14890000000|14950000000|756.95001220703|1|2022-11-03|15/09/2022|5|5.07|13030000000|13190000000|580.09997558594|1|2022-07-27|15/06/2022|8.6|8.8|15510000000|15700000000|448.70001220703|1|2022-05-18|15/03/2022|16.6|16.75|14980000000|15100000000|394.75|1|2022-02-02|15/12/2021|5|5.22|11930000000|12060000000|587.04998779297|1|2021-10-29|15/09/2021|6.5|6.62|11180000000|11280000000|610.34997558594|1|2021-07-29|15/06/2021|10.1|9.98|12320000000|12320000000|725.25|1|2021-05-20|15/03/2021|13.7|13.38|13220000000|13220000000|444.70001220703|1|2021-01-29|15/12/2020|8.7|8.41|11930000000|11930000000|318.85000610352|1|2020-11-04|15/09/2020|6.8|6.54|10450000000|10380000000|281.5|1|2020-08-05|15/06/2020|3.8|3.66|8250000000|8250000000|298.89999389648|1
2025-04-07 10:10:09|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|9802|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|KYG368891068|0||24.84B|24840000000|124|2830053|1.22|-161|122-125|129|200331673|0.45|17.15|14.61B|14610000000|7.23|4.9|3.95|2025-04-16 00:00:00|2025-04-16|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|161|3|170|150|36|4|33|0.0067|-0.01|-0.0141|0.3468|0.0375|18.823|1.4827|2025-07-22|15/06/2025||2.51||4890000000|124|1|2025-04-16|15/03/2025||1.73||3770000000|124|1|2025-02-25|15/12/2024|3.07|5.17|4390000000|4620000000|150.5|1|2024-11-07|15/09/2024|0.54|2.19|3600000000|4100000000|112.40430450439|1|2024-07-29|15/06/2024|2.14|1.86|3970000000|3700000000|120.5|1|2024-04-22|15/03/2024|1.48|1.48|2660000000|2660000000|110.5|1|2024-01-22|15/12/2023|0.33|0.33|3680000000|3680000000|123|1|2023-10-30|15/09/2023|1.78|1.78|3540000000|3540000000|130|1|2023-08-18|15/06/2023|3.26|3.27|4620000000|4620000000|121.5|1|2023-04-20|15/03/2023|2.49|2.49|5050000000|5050000000|129|1|2023-01-18|15/12/2022|3.16|3.25|6220000000|6220000000|137.5|1|2022-10-19|15/09/2022|6.85|6.82|7240000000|7240000000|159.5|1|2022-07-20|15/06/2022|5.12|5.09|6200000000|6200000000|182|1|2022-04-20|15/03/2022|2.92|2.91|4530000000|4530000000|133|1|2022-01-19|15/12/2021|2.09|2.09|4500000000|4500000000|102.5|1|2021-11-10|15/09/2021|1.83|1.83|4150000000|4150000000|103|1|2021-09-01|15/06/2021|0.69|0.69|3480000000|3480000000|87.699996948242|1|2021-04-22|15/03/2021|1.75|1.73|3420000000|3420000000|124.5|1|2021-03-03|15/12/2020|1|1|2980000000|2980000000|112|1|2020-11-04|15/09/2020|0.99|0.99|3220000000|3220000000|119.5|1
2025-04-07 10:10:17|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|UNIP6|BRL|Basic Materials|Chemicals|Brazil|BRUNIPACNPB8|1400|Unipar Carbocloro SA|8.28B|8279999999.999999|56.11|169324|-0.22|-57.99|55.42-57.3|57.52|103499066|0.59|11.14|5.43B|5430000000||||2025-05-08 00:00:00|2025-05-08|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|84|2|105|63|33|4|31|0.0085|0|0.0598|-0.0722|0.0401|5.5592|0.8674|2025-05-08|15/03/2025|||||56.110000610352|1|2025-03-13|15/12/2024|||1640000000||44.350467681885|1|2024-11-13|15/09/2024|||1380000000|1350000000|43.419883728027|1|2024-08-08|15/06/2024|||1250000000|1190000000|47.917484283447|1|2024-05-09|15/03/2024||||1140000000|51.086681365967|1|2024-03-14|15/12/2023|||978000000|978000000|56.308212280273|1|2023-11-09|15/09/2023|1.83||1370000000|1130000000|60.356327056885|1|2023-08-10|15/06/2023|1.79||1320000000|1320000000|66.140403747559|1|2023-05-11|15/03/2023|2.43||1570000000||53.496524810791|1|2023-03-20|15/12/2022|2.01||1440000000||61.750022888184|1|2022-11-10|15/09/2022|1.8||1940000000||92.061889648438|1|2022-08-11|15/06/2022|5.01||2000000000||66.22794342041|1|2022-05-16|15/03/2022|4.29||1890000000||81.585708618164|1|2022-03-16|15/12/2021|7.25||2020000000||74.470329284668|1|2021-11-11|15/09/2021|8.24||1790000000||61.021488189697|1|2021-08-12|15/06/2021|2.6||1160000000||74.077087402344|1|2021-05-13|15/03/2021|2.94||1320000000||54.882167816162|1|2021-03-17|15/12/2020|3.15||1150000000||41.256755828857|1|2020-11-11|15/09/2020|1.6||1180000000||22.988273620605|1|2020-08-12|15/06/2020|0.2||736600000||18.077360153198|1
2025-04-07 10:10:28|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|JMSH|INR|Financials|Investment Banking \u0026 Investment Services|India|INE780C01023|290|JM Financial Ltd|84.32B|84320000000|86.2|4244543|17.48|-168.75|80.2-89.65|95.22|955843110|0.5|22.01|25.78B|25780000000|4.01|2|2.1|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|-0.0071|-0.0511|-0.0117|0.0218|0.0231|13.3942|2.7208|2025-05-01|15/03/2025|||||86.199996948242|1|2025-01-29|15/12/2024|||||107.08999633789|1|2024-10-25|15/09/2024|||||136.52000427246|1|2024-08-06|15/06/2024|||||98.839996337891|1|2024-05-23|15/03/2024|-2.4|-2.4|12760000000|12760000000|82.5|1|2024-02-12|15/12/2023|||||103.80000305176|1|2023-11-03|15/09/2023|||||82.800003051758|1|2023-08-03|15/06/2023|||||82.550003051758|1|2023-05-09|15/03/2023|0.6||8460000000||62.150001525879|1|2023-02-10|15/12/2022|1.99||9460000000|9460000000|64.949996948242|1|2022-11-14|15/09/2022|1.88||8580000000|9700000000|73.349998474121|1|2022-08-02|15/06/2022|1.78||8060000000|8060000000|64.5|1|2022-05-24|15/03/2022|1.87||8390000000|8390000000|65.949996948242|1|2022-02-07|15/12/2021|2.27||9520000000||72.699996948242|1|2021-10-28|15/09/2021|1.83||9700000000|9700000000|88.900001525879|1|2021-07-28|15/06/2021|2.13||9930000000|9930000000|106.90000152588|1|2021-05-05|15/03/2021|1.89||8410000000|8410000000|81.099998474121|1|2021-01-23|15/12/2020|1.95||8910000000|8910000000|86.25|1|2020-10-27|15/09/2020|1.53||8030000000|7070000000|80.199996948242|1|2020-07-30|15/03/2020|2.15|2.15|6740000000|8820000000|79.050003051758|1
2025-04-07 10:10:38|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|2362|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002362001|618||28.09B|28090000000|48|1634511|16.79|-69.3|47.7-48.4|46.55|585215735|0.49|15.89|26.58B|26580000000|3.02|1.6|3.33|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||31|4|24|0.0084|0|0|1.001|0.0381|27.2158|0.8546|2024-11-18|15/09/2024|||||54.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1|2024-05-10|15/03/2024|||||43.650001525879|1|2024-03-22|15/12/2023|||||43|1|2023-11-09|15/09/2023|||||32.599998474121|1|2023-08-11|15/06/2023|||||32.200000762939|1|2023-06-09|15/03/2023|0.61||5500000000||33.599998474121|1|2023-03-15|15/12/2022|0.24||5220000000||30.75|1|2022-11-30|15/09/2022|0.1||5760000000||31.700000762939|1|2022-08-31|15/06/2022|0.05||4810000000||33.549999237061|1|2022-06-01|15/03/2022|1||6400000000||34.450000762939|1|2022-03-02|15/12/2021|0.99||7650000000||31.299999237061|1|2021-12-01|15/09/2021|0.83||7360000000||31.299999237061|1|2021-09-01|15/06/2021|0.65||6370000000||29.35000038147|1|2021-06-02|15/03/2021|0.53||5600000000||30|1|2021-03-03|15/12/2020|0.58||5470000000||30.049999237061|1|2020-12-02|15/09/2020|0.35||5780000000||30.450000762939|1|2020-09-02|15/06/2020|0.5||5570000000||30|1|2020-06-03|15/03/2020|-0.32||3430000000||29.75|1|2020-02-26|15/12/2019|-0.26||5300000000||30.64999961853|1
2025-04-07 10:10:47|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|CAP|CLP|Basic Materials|Metals \u0026 Mining|Chile|CLP256251073|5454||749.83B|749830000000|5017.3|206100|-27.26|-7280|4951-5140|5140|149448112|1.46|138.61|1.8B|1800000000|0.04|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.97|4|7.56|5.78|47|4|45|0.0085|90.3458|115.7471|46.8659|-0.0343|4807.7338|14870.5384|2025-05-09|15/03/2025||0.2963||501000000|5017.2998046875|1|2025-03-07|15/12/2024|0.33|0.2567|493880000|739530000|5249|1|2024-11-08|15/09/2024|0.3|0.18|433250000|563500000|5998|1|2024-08-14|15/06/2024|0.23|0.21|649770000|649770000|5228|1|2024-05-10|15/03/2024|-0.2564|-0.26|512550000|512550000|7150|1|2023-12-29|15/12/2023|0.8916|1.06|883390000|883390000|7099|1|2023-11-03|15/09/2023|0.0378|0.09|650220000|673110000|5097|1|2023-08-16|15/06/2023|-0.0745|-0.09|690160000|690160000|6205.7998046875|1|2023-05-12|15/03/2023|0.01|0.01|695410000|695410000|5728.7001953125|1|2022-12-30|15/12/2022|0.24|0.22|813000000|810000000|6687.2001953125|1|2022-11-04|15/09/2022|0.0531|0.001|614000000|614000000|4750.7802734375|1|2022-08-17|15/06/2022|0.53|0.73|760990000|760990000|6850.8813476562|1|2022-05-13|15/03/2022|0.91|0.89|787000000|787000000|8189.3408203125|1|2021-12-31|15/12/2021|0.94|0.94|847500000|847500000|6408.4057617188|1|2021-11-05|15/09/2021|0.47|0.51|683000000|683000000|6088.216796875|1|2021-08-18|15/06/2021|2.42|2.36|1270000000|1270000000|9407.931640625|1|2021-05-14|15/03/2021|1.37|1.31|818000000|818000000|9492.998046875|1|2021-01-01|15/12/2020|741.94|0.82||832000000|6439.1567382812|1|2020-11-06|15/09/2020|460.08|0.68||670500000|4410.0600585938|1|2020-08-19|15/06/2020|-3.22|0.41||620000000|4649.3969726562|1
2025-04-07 10:11:07|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|SPRC|THB|Energy|Oil \u0026 Gas|Thailand|TH6838010002|343||21.68B|21680000000|5|13392823|-42.2|-8.75|4.96-5.25|5.35|4335902125|1.28|10.48|270.61B|270610000000|0.52|0.4|8|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.24|15|0.31|0.17|36|4|33|0.0034|-0.0868|0.0007|-0.023|0.0287|9.2097|0.2364|2025-08-06|15/06/2025||-0.3373|||5|1|2025-05-07|15/03/2025|||||5|1|2025-02-19|15/12/2024|0.04||64040000000||5.4000000953674|1|2024-11-14|15/09/2024|-0.51|-0.482|64750000000|64580000000|5.9499998092651|1|2024-08-14|15/06/2024|0.08|0.08|71190000000|71190000000|7.1999998092651|1|2024-05-08|15/03/2024|0.92|0.96|70630000000|68240000000|7.8499999046326|1|2024-02-20|15/12/2023|-1.06|-1.07|64160000000|63210000000|8.6999998092651|1|2023-11-08|15/09/2023|0.98|0.99|61110000000|61050000000|8|1|2023-08-08|15/06/2023|-0.49|-0.49|53880000000|53870000000|9.0500001907349|1|2023-05-10|15/03/2023|0.28|0.28|59130000000|59130000000|9.5|1|2023-02-24|15/12/2022|0.06|0.06|65710000000|65710000000|11|1|2022-11-08|15/09/2022|-1.16|-1.17|76150000000|76010000000|12.39999961853|1|2022-08-19|15/06/2022|1.65|1.65|78010000000|77760000000|12.800000190735|1|2022-05-17|15/03/2022|1.22|1.22|65400000000|65270000000|11.10000038147|1|2022-02-22|15/12/2021|0.43|0.42|52800000000|52860000000|8.8000001907349|1|2021-11-18|15/09/2021|0.03|0.0325|41190000000|41190000000|9.6000003814697|1|2021-08-09|15/06/2021|0.18|0.3113|41550000000||8.6999998092651|1|2021-05-06|15/03/2021|0.46|-0.4945|36940000000|36810000000|9.1999998092651|1|2021-02-17|15/12/2020|0.2|0.5334|32710000000|29280000000|9.3000001907349|1|2020-11-12|15/09/2020|0.06|0.144|32250000000|32250000000|6.6999998092651|1
2025-04-07 10:11:15|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|VKEJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000180865|40|Vukile Property Fund Ltd|20.12B|20120000000|1639|1681795|15.16|-1899|1571-1660|1694|1229933623|0.82|10.76|4.11B|4110000000.0000005|1.52|127.36|7.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|2017|3|2100|1950|15|2|13|0.0185|-0.9812|0|-0.1026|0.2354|237.8062|660.7677|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1|2022-06-07|15/03/2022|1.99||3480000000||1344|1|2021-11-29|15/09/2021|0.88|46.70|1750000000||1200|1|2021-06-09|15/03/2021|0.61||3050000000||1056|1|2020-11-30|15/09/2020|-0.22||1390000000||717|1|2020-06-30|15/03/2020|-0.11||3500000000||720|1|2019-12-02|15/09/2019|0.87||1780000000||1970|1|2019-05-23|15/03/2019|1.99||2830000000||2069|1|2018-11-29|15/09/2018|1.02||1260000000||2107|1|2018-05-22|15/03/2018|3.21||2020000000||2150|1|2017-11-27|15/09/2017|1.37||947800000||1961|1|2017-08-15|15/03/2017|0.89||773200000||1940|1|2016-11-24|15/09/2016|1.3||1030000000||1792|1|2016-07-06|15/03/2016|1.25||1280000000||1691|1|||||
2025-04-07 10:11:25|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|ITAUCL|CLP|Financials|Banking Services|Chile|CL0002841873|6831||2.72T|2720000000000|12564|256463|28.25|-13211|12502-12950|13026|216340749|0.86|6.75|2.7T|2700000000000|1743.64|522.27|4.16|2025-04-30 00:00:00|2025-04-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14320|5|15500|13900|44|4|41|-0.0027|660.0694|0.0534|76.9741|0.0865|4362.1129|2.3876|2025-07-31|15/06/2025||412.66||397970000000|12564|1|2025-04-30|15/03/2025||476.26||413580000000|12564|1|2025-02-28|15/12/2024|414.29|387.87|478440000000|401170000000|11500|1|2024-10-30|15/09/2024|415.14|398.93|297900000000|318700000000|10487|1|2024-07-31|15/06/2024|453|457.91|358400000000|369040000000|10554|1|2024-04-30|15/03/2024|459|464.89|510280000000|486680000000|10170|1|2024-02-29|15/12/2023|339.88|361.23|375210000000|375210000000|9080.2509765625|1|2023-10-31|15/09/2023|301.8|337.66|428870000000|412860000000|7532.7299804688|1|2023-07-13|15/06/2023|653.16|668.66|414650000000|414650000000|8098.7568359375|1|2023-04-28|15/03/2023|360|361.38|312200000000|312200000000|7774.2919921875|1|2023-02-28|15/12/2022|387|387|284490000000|284490000000|6928.8100585938|1|2022-10-28|15/09/2022|540|540|387880000000|387880000000|7304.2036132812|1|2022-07-29|15/06/2022|675|660|445970000000|445970000000|7683.5908203125|1|2022-04-29|15/03/2022|495|450|300050000000|300050000000|6928.8100585938|1|2022-02-28|15/12/2021|360|360|354730000000|354730000000|6071.7016601562|1|2021-10-29|15/09/2021|540|540|541500000000||6826.3974609375|1|2021-07-30|15/06/2021|586.04|458.68|277030000000|277030000000|6690.9267578125|1|2021-04-30|15/03/2021|771.41|771.41|332070000000|332070000000|8781.841796875|1|2021-02-26|15/12/2020|-1313.48|-1271.78|194600000000|199100000000|9066.4873046875|1|2020-10-30|15/09/2020|-104.24|-104.24|250060000000|250060000000|7028.2846679688|1
2025-04-07 10:11:33|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|182400|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7182400002|74||172.74B|172740000000|2020|3815564|0|-2085|1815-2085|2020|85517116|1.34||8.8B|8800000000|-416|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||25|4|24|0.0282|0|0|0.022|0.0433|-15.3967|158.4588|2023-05-15|15/03/2023|-350.34||2110000000||5980|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1|2022-12-09|15/09/2022|-346.75||2730000000||7150|1|2022-08-15|15/06/2022|-438.96||2430000000||16750|1|2022-05-16|15/03/2022|-334.87||2640000000||20400|1|2022-03-17|15/12/2021|-457.26||3900000000||16600|1|2021-11-11|15/09/2021|-110.4||3190000000||22600|1|2021-08-12|15/06/2021|-489.23||3040000000||13500|1|2021-05-17|15/03/2021|-366.09||2890000000||14600|1|2021-03-19|15/12/2020|-222.41||3490000000||19450|1|2020-11-13|15/09/2020|-360.83||2540000000||13250|1|2020-08-14|15/06/2020|-402.57||2310000000||17400|1|2020-05-15|15/03/2020|-285.95||2030000000||14550|1|2020-03-19|15/12/2019|-376.02||2530000000||6510|1|2019-11-14|15/09/2019|-229.9||2300000000||10800|1|2019-08-14|15/06/2019|454.12||1870000000||10500|1|2019-05-15|15/03/2019|-172.18||2060000000||14700|1|2019-03-18|15/12/2018|-231.8||1610000000||14950|1|2018-11-14|15/09/2018|-246.09||1560000000||14000|1|2018-08-14|15/06/2018|-241.46||1610000000||14400|1
2025-04-07 10:11:41|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|2|35|-0.0126|-0.0663|0.0019|0.0816|0.0286|31.5716|0|2025-04-24|15/03/2025|||||75.550003051758|1|2025-01-17|15/12/2024|-0.5||12610000000||109.36000061035|1|2024-10-30|15/09/2024|-0.3|-0.3|14130000000|14130000000|114.66000366211|1|2024-07-30|15/06/2024|-1||12180000000|12180000000|147.75|1|2024-05-08|15/03/2024|-2.1|-2.1|11400000000|11400000000|131.5|1|2024-01-25|15/12/2023|||13220000000|13220000000|142.89999389648|1|2023-10-26|15/09/2023|0.7|0.7|14940000000|14940000000|150.89999389648|1|2023-07-27|15/06/2023|1.1|1.1|15220000000|15220000000|148.55000305176|1|2023-05-17|15/03/2023|2|2|18720000000|18720000000|164.89999389648|1|2023-01-27|15/12/2022|1.9|1.9|18820000000|18740000000|179.60000610352|1|2022-11-04|15/09/2022|1.1||17680000000|17680000000|162.85000610352|1|2022-07-25|15/06/2022|-0.51||15750000000|15750000000|147.75|1|2022-04-28|15/03/2022|-2.71|3.6|15820000000|15820000000|214.89999389648|1|2022-01-19|15/12/2021|-1.6|-1.6|13560000000|13770000000|269.25|1|2021-10-21|15/09/2021|2.6|2.6|15080000000|15080000000|282.85000610352|1|2021-07-22|15/06/2021|2.5|2.63|13090000000|13090000000|295.79998779297|1|2021-04-29|15/03/2021|3.15|3.15|14750000000|14750000000|243.14999389648|1|2021-01-20|15/12/2020|2.2|2.2|13140000000|13140000000|192.35000610352|1|2020-10-22|15/09/2020|1.5|1.49|11600000000|11600000000|151.80000305176|1|2020-07-23|15/06/2020|0.175|0.17|8760000000|8760000000|135.39999389648|1
2025-04-07 10:11:53|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|2723|TWD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Taiwan|KYG4002A1004|0||16.96B|16960000000|94.2|461886|3.29|-107|93.3-94.8|91|180000000|0.69|28.72|18.98B|18980000000|3.28|3.5|3.72|2025-05-12 00:00:00|2025-05-12|sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|103.2|6|122|85|39|4|37|0.0105|-0.0242|-0.0047|0.5544|0.0076|31.2959|1.3908|2025-05-12|15/03/2025||1.15||4760000000|94.199996948242|1|2025-03-12|15/12/2024|1.11|1.13|4920000000|4790000000|101|1|2024-11-11|15/09/2024|0.84|0.9767|4730000000|4750000000|91.699996948242|1|2024-08-22|15/06/2024|0.43|0.9367|4680000000|4690000000|81|1|2024-05-13|15/03/2024|0.89|0.89|4650000000|4650000000|91.800003051758|1|2024-03-05|15/12/2023|0.09|0.09|5020000000|5020000000|88.599998474121|1|2023-11-06|15/09/2023|1.27|1.26|5150000000|5150000000|101|1|2023-08-18|15/06/2023|1.47|1.47|5060000000|5060000000|111|1|2023-05-31|15/03/2023|1.38|1.38|5200000000|5200000000|147.5|1|2023-03-21|15/12/2022|0.71|0.7|5140000000|5140000000|146.5|1|2022-11-07|15/09/2022|0.92|0.92|5150000000|5150000000|99.5|1|2022-08-11|15/06/2022|-0.27|-0.27|4380000000|4380000000|98.5|1|2022-06-01|15/03/2022|1.33|1.33|4850000000|4850000000|95.5|1|2022-03-02|15/12/2021|0.99|0.98|5030000000|5030000000|113.5|1|2021-11-08|15/09/2021|1.49|1.61|5080000000|5150000000|131|1|2021-08-20|15/06/2021|2.2|2.03|4880000000|4860000000|122.5|1|2021-06-02|15/03/2021|1.4|1.44|4880000000|4870000000|174|1|2021-03-03|15/12/2020|1.93|1.83|5240000000|5220000000|154.5|1|2020-11-09|15/09/2020|2.19|2.12|5310000000|5320000000|106|1|2020-08-06|15/06/2020|1.16|1|4420000000|4440000000|94.5|1
2025-04-07 10:12:02|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|3377|HKD|Real Estate|Real Estate Operations|Hong Kong|HK3377040226|12798|Sino-Ocean Group Holding Ltd|1.37B|1370000000|0.18|11730220|-22.22|-0.75|0.17-0.2|0.21|7616095657|1.42|-0.07|23.64B|23640000000|-2.45|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.23|1|0.23|0.23|19|2|18|-0.0006|0.1295|-0.0255|1.2679|0.1612|5.7907|0.5956|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1|2022-03-23|15/12/2021||0.19||38171000000|1.6599999666214|1|2021-08-19|15/06/2021||0.13||25447000000|1.7200000286102|1|2021-03-22|15/12/2020||0.19||39110000000|1.710000038147|1|2020-08-17|15/06/2020||0.23||24124000000|1.960000038147|1|2020-03-24|15/12/2019||0.25||33319000000|2.0199999809265|1|2019-08-21|15/06/2019||0.22||19896000000|3.0099999904633|1|2019-03-20|15/12/2018||0.29||35180000000|3.5499999523163|1|2018-08-22|15/06/2018||0.31||19152000000|4.2699999809265|1|2018-03-21|15/12/2017|0.32|0.31|28580000000|27116000000|5.9099998474121|1|2017-08-23|15/06/2017|0.36|0.21|17260000000|16378000000|4.0599999427795|1|2017-03-30|15/12/2016|0.32|0.35|25220000000|25223000000|3.8800001144409|1|2016-08-18|15/06/2016|0.18|0.21|9330000000|14722000000|3.579999923706|1|2016-03-21|15/12/2015|0.01||15720000000|20941000000|4.1999998092651|1|2015-08-21|15/06/2015|||15110000000|16584000000|4.3499999046326|1|2015-03-17|15/12/2014|||21060000000|17682000000|4.6999998092651|1|2014-08-26|15/06/2014|||17840000000|14069000000|4.2300000190735|1|2014-03-13|15/12/2013|||22000000000|24221000000|3.9500000476837|1|
2025-04-07 10:12:10|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.0185|0.7916|-0.017|0.093|-0.007|9.9142|0|2025-05-26|15/03/2025|||||11.489999771118|1|2025-02-18|15/12/2024|-0.49||135000000||14.670000076294|1|2024-11-12|15/09/2024|-0.39||152000000||14.039999961853|1|2024-08-05|15/06/2024|-1.05||172000000||14.529999732971|1|2024-05-20|15/03/2024|-0.65|-0.65|139390000|139390000|11.930000305176|1|2024-03-04|15/12/2023|-0.32|-0.21|141400000|141360000|9.5900001525879|1|2023-11-13|15/09/2023|-0.3|-0.3|145430000|145430000|8.7399997711182|1|2023-08-07|15/06/2023|-0.52|-0.58|152000000|152090000|12.460000038147|1|2023-05-15|15/03/2023|-0.37|-0.37|161790000|161790000|13.550000190735|1|2023-02-21|15/12/2022|-0.06|-0.06|160400000|160400000|15.510000228882|1|2022-11-14|15/09/2022|-0.5|-0.5|185000000|185270000|15.960000038147|1|2022-08-08|15/06/2022|0.36|0.36|194780000|194780000|16.700000762939|1|2022-05-16|15/03/2022|0.26|0.26|193420000|193420000|14.439999580383|1|2022-02-22|15/12/2021|0.01|0.01|192990000|192990000|18.510000228882|1|2021-11-15|15/09/2021|21.19||216090000||21.569999694824|1|2021-08-09|15/06/2021|1.12|0.45|204400000||19.5|1|2021-05-14|15/03/2021|1.38||222090000||17.090000152588|1|2021-02-04|15/12/2020|1.27|-0.27|253240000|414160000|19.620000839233|1|2020-11-16|15/09/2020|-0.39|-0.415|157890000|420850000|19.409999847412|1|2020-08-10|15/06/2020|-1.96|-0.04|421060000|434640000|23.690000534058|1
2025-04-07 10:12:18|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|HYPJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000190724|232||14.00B|14000000000|3684|714540|34.64|-4839|3576-3787|3770|379821759|0.95|4.2|4.68B|4680000000|8.75|393.43|10.44|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|4025|2|4100|3950|17|2|15|-0.0016|0|0|0.9805|0.1888|901.2829|768.5907|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1|2022-09-13|15/06/2022|1.39||1780000000||3759|1|2022-03-17|15/12/2021|2.7||1330000000||3310|1|2021-09-17|15/06/2021|-2.97||2710000000||2770|1|2021-03-01|15/12/2020|-0.43||1250000000||2829|1|2020-09-21|15/06/2020|-13.32||3020000000||1799|1|2020-02-28|15/12/2019|-1.09||1580000000||4650|1|2019-08-30|15/06/2019|0.65||3220000000||6497|1|2019-03-01|15/12/2018|0.71||1630000000||7749|1|2018-08-31|15/06/2018|10.15||3110000000||10400|1|2018-03-02|15/12/2017|5.79||1540000000||10951|1|2017-09-01|15/06/2017|4.79||1550000000||11413|1|2017-03-03|15/12/2016|6.39||1620000000||12545|1|2016-09-02|15/06/2016|3.31||1600000000||12540|1|2016-03-01|15/12/2015|8||1480000000||10403|1|2014-02-21|15/12/2013|||1170000000||7379|1|||
2025-04-07 10:12:25|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|PSH_n|THB|Real Estate|Real Estate Operations|Thailand|TH7595010R10|0|Pruksa Holding PCL Non voting|8.32B|8320000000|4.58|715985|-60.17|-11.9|4.54-4.7|4.72|2188504922|0.7|18.1|19.69B|19690000000|0.21|0.21|4.59|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.27|6|8.6|3.5|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:12:33|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|222080|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7222080004|355||560.9B|560900000000|6750|640904|-40.91|-12920|6750-7000|7250|77365933|1.41|9.71|508.54B|508540000000|782.76|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|0.018|0|0.0215|-0.3873|4.5775|-7.4525|13.3739|2025-05-09|15/03/2025|||||6750|1|2025-03-28|15/12/2024||||225300000000|7630|1|2024-11-14|15/09/2024||||110800000000|9520|1|2024-08-12|15/06/2024||||70100000000|8550|1|2024-05-13|15/03/2024|||43000000000|43000000000|11570|1|2024-02-15|15/12/2023|||221400000000|221400000000|10030|1|2023-11-15|15/09/2023|||35900000000|35900000000|10150|1|2023-08-11|15/06/2023|||31400000000|31400000000|11100|1|2023-05-12|15/03/2023|-31.34||25900000000|25900000000|12120|1|2023-03-01|15/12/2022|22.61||79900000000|68400000000|10290|1|2022-11-16|15/09/2022|6.3||23400000000|23400000000|13150|1|2022-08-12|15/06/2022|141.39||22600000000|22600000000|15950|1|2022-05-18|15/03/2022|19.7||23200000000|23200000000|13600|1|2022-04-01|15/12/2021|-437.26||50900000000||14650|1|2021-11-12|15/09/2021|-34.47||8620000000||16000|1|2021-08-12|15/06/2021|75.72||70990000000||11350|1|2021-05-14|15/03/2021|-6.82||2240000000||11200|1|2021-03-18|15/12/2020|-19.47||64000000000||14400|1|2020-11-13|15/09/2020|-12.5||20280000000||6890|1|2020-08-13|15/06/2020|-17.78||6310000000||7790|1
2025-04-07 10:12:44|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|LMDr|EUR|Real Estate|Real Estate Operations|Greece|GRS245213004|769||1.01B|1010000000|5.82|304447|-4.55|-7.73|5.76-6|6.3|173228608|0.69|21.85|665.02M|665020000|0.27|||2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.24|5|12|9|37|2|26|0.0061|0|0|-1.356|0.1443|24.5796|27.7746|2025-05-29|15/03/2025|||||5.8200001716614|1|2025-04-09|15/12/2024|||||5.8200001716614|1|2024-11-20|15/09/2024|||138000000||6.960000038147|1|2024-09-25|15/06/2024|||104700000||7.5300002098083|1|2024-06-12|15/03/2024|||||6.6700000762939|1|2024-04-17|15/12/2023|||207000000|207000000|6.2800002098083|1|2023-11-22|15/09/2023|||||6.4450001716614|1|2023-09-27|15/06/2023|||||5.8899998664856|1|2023-05-31|15/03/2023|||||6.4549999237061|1|2023-05-02|15/12/2022|0.14||58640000||5.5999999046326|1|2022-11-24|15/09/2022|-0.19||29970000||5.8099999427795|1|2022-09-29|15/06/2022|-0.08||28280000||5.5300002098083|1|2022-06-01|15/03/2022|-0.04||24820000||6.3699998855591|1|2022-04-06|15/12/2021|-0.10||25130000||6.1849999427795|1|2021-12-08|15/09/2021|1.25||24230000||7.0949997901917|1|2021-09-29|15/06/2021|1.25||15800000||7.2800002098083|1|2021-05-26|15/03/2021|-0.04||13920000||7.2800002098083|1|2021-04-14|15/12/2020|-0.18||16440000||7.3499999046326|1|2020-11-26|15/09/2020|-0.08||20170000||5.8499999046326|1|2020-09-10|15/06/2020|0.01||11670000||5.4800000190735|1
2025-04-07 10:12:54|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|MOFS|INR|Financials|Investment Banking \u0026 Investment Services|India|INE338I01027|13300|Motilal Oswal Financial Services Ltd|338.73B|338730000000|571.5|2776277|30.09|-1064|513-577.8|595.8|599313828|0.41|10.22|80.57B|80570000000|55.1|5|0.84|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|938.25|4|1025|880|35|4|30|-0.0072|-0.1234|0.0652|-52.6825|0.2417|-59.0096|5.4433|2025-04-24|15/03/2025|||||571.5|1|2025-01-28|15/12/2024|||13450000000|13450000000|663.09997558594|1|2024-10-28|15/09/2024|||17270000000|21000000000|872|1|2024-07-25|15/06/2024|||23180000000|23180000000|568.04998779297|1|2024-04-26|15/03/2024|||15690000000|15690000000|615.9375|1|2024-01-24|15/12/2023|||||387.625|1|2023-11-01|15/09/2023|||||259.51251220703|1|2023-07-27|15/06/2023|||11890000000|11890000000|209|1|2023-04-27|15/03/2023|11.31||9440000000|9440000000|151.78750610352|1|2023-01-24|15/12/2022|15.33||10360000000|9580000000|181.41250610352|1|2022-10-21|15/09/2022|34.27||10170000000|10750000000|175.55000305176|1|2022-07-28|15/06/2022|-0.025|-0.03|6560000000|7900000000|195.28750610352|1|2022-04-28|15/03/2022|4.3||8110000000|8110000000|226.74000549316|1|2022-01-27|15/12/2021|3.7|3.7|8680000000|9450000000|224.38000488281|1|2021-10-28|15/09/2021|8.68|8.73|11340000000|11280000000|226.38000488281|1|2021-07-29|15/06/2021|3.6||7080000000|7840000000|259.42999267578|1|2021-04-29|15/03/2021|30.09||9560000000|10340000000|152.11999511719|1|2021-01-28|15/12/2020|5.55|5.55|8640000000|8640000000|150.82000732422|1|2020-10-30|15/09/2020|4.53|4.53|7730000000|7270000000|138.89999389648|1|2020-07-31|15/06/2020|3.75|3.75|5910000000|5890000000|170.38999938965|1
2025-04-07 10:13:05|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|3339|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|KYG5636C1078|6932|Lonking Holdings Ltd|7.79B|7790000000|1.82|8709251|50.37|-2.14|1.75-1.86|2.1|4280100000|0.78|7.17|10.21B|10210000000|0.24|0.13|6.4|2025-05-28 00:00:00|2025-05-28|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1.726|5|2.335|1.48|32|2|12|0.0516|5|0.0836|-0.2437|0.1018|13.3688|1.1875|2025-05-28|15/03/2025|||||1.8200000524521|1|2025-03-26|15/12/2024||0.09|||1.8200000524521|1|2024-11-27|15/09/2024|||||1.4199999570847|1|2024-08-29|15/06/2024||0.07|||1.3899999856949|1|2024-05-29|15/03/2024|||||1.5800000429153|1|2024-03-28|15/12/2023||0.08||4961000000|1.4500000476837|1|2023-11-29|15/09/2023|||||1.2300000190735|1|2023-08-29|15/06/2023||0.08||5555000000|1.3999999761581|1|2023-05-31|15/03/2023|||||1.1799999475479|1|2023-03-28|15/12/2022||0.11||5673000000|1.3099999427795|1|2022-11-30|15/09/2022|||||1.3500000238419|1|2022-08-26|15/06/2022||0.11||6521000000|1.3500000238419|1|2022-06-01|15/03/2022|||||2.0499999523163|1|2022-03-29|15/12/2021||0.15||5230000000|2.0899999141693|1|2021-12-01|15/09/2021|||||2.0099999904633|1|2021-08-26|15/06/2021||0.19||7326000000|2.5499999523163|1|2021-06-02|15/03/2021|||||2.7000000476837|1|2021-03-25|15/12/2020||0.07||5990000000|2.6800000667572|1|2020-08-26|15/06/2020||0.17||3220000000|2.5999999046326|1|2020-03-26|15/12/2019||0.08||5489000000|2.1400001049042|1
2025-04-07 10:13:16|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|0506|HKD|Consumer Non-Cyclicals|Beverages|Hong Kong|BMG2154F1095|17533|China Foods Ltd|7.89B|7890000000|2.85|2115159|1.71|-3.11|2.67-2.88|3.03|2797223396|0.31|8.59|21.49B|21490000000|0.31|0.15|5.13|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|4|4|4.86|3|32|2|8|0.0316|0|-0.0251|6.1727|0.0451|7.875|0.33|2024-11-18|15/09/2024|||||2.3800001144409|1|2024-08-28|15/06/2024|||||2.5699999332428|1|2024-05-29|15/03/2024|||||3.0099999904633|1|2024-03-19|15/12/2023|||||3.0299999713898|1|2023-10-27|15/09/2023|||||2.6900000572205|1|2023-08-28|15/06/2023|||||2.7699999809265|1|2023-05-31|15/03/2023|||||2.5899999141693|1|2023-03-29|15/12/2022|||||2.9900000095367|1|2022-10-21|15/09/2022|||||2.1300001144409|1|2022-08-23|15/06/2022|||||2.5699999332428|1|2022-06-01|15/03/2022|||||2.7200000286102|1|2022-03-29|15/12/2021|||||2.9000000953674|1|2021-10-22|15/09/2021|||||3.25|1|2021-08-24|15/06/2021|||||2.5299999713898|1|2021-06-02|15/03/2021|||||3.1500000953674|1|2021-03-22|15/12/2020|||||3.079999923706|1|2020-08-25|15/06/2020|||||2.8599998950958|1|2020-03-24|15/12/2019|||||2.539999961853|1|2019-08-27|15/06/2019|||||3.2200000286102|1|2019-03-26|15/12/2018|||||3.039999961853|1
2025-04-07 10:13:24|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|248070|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7248070005|441||782.69B|782690000000|15170|126718|-39.8|-28200|14640-15860|16260|48136174|0.38|20.46|1.59T|1590000000000|812|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27500|7|30000|25000|24|4|21|-0.1916|0|0.0019|2.2591|0.0193|96.9607|0.8067|2025-08-07|15/06/2025||||434500000000|15170|1|2025-05-06|15/03/2025||||398500000000|15170|1|2025-03-20|15/12/2024|||343500000000|337850000000|17810|1|2024-11-12|15/09/2024|||472200000000|466460000000|18520|1|2024-08-14|15/06/2024|||393900000000|393210000000|17520|1|2024-04-30|15/03/2024|||385000000000|384990000000|26800|1|2024-03-18|15/12/2023|||318900000000|318930000000|27350|1|2023-11-07|15/09/2023|||529100000000|529070000000|29200|1|2023-08-11|15/06/2023|||523500000000|523300000000|28300|1|2023-05-31|15/03/2023|934.36||579600000000|579760000000|25000|1|2023-03-20|15/12/2022|81.31||417000000000|417000000000|23900|1|2022-11-08|15/09/2022|472.21||467200000000|467200000000|18850|1|2022-08-11|15/06/2022|188.89||441200000000|441200000000|20550|1|2022-06-01|15/03/2022|209.00||368850000000|368850000000|22850|1|2022-03-02|15/12/2021|-132.72||333700000000|333700000000|22600|1|2021-12-01|15/09/2021|163.00||352100000000|352100000000|23050|1|2021-08-13|15/06/2021|6.00||233200000000|233200000000|29800|1|2021-06-02|15/03/2021|244.59||234150000000|234150000000|27350|1|2021-03-03|15/12/2020|603.83||264400000000|264200000000|22150|1|2021-01-11|15/09/2020|435.64||359100000000|||
2025-04-07 10:13:32|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|UTIA|INR|Financials|Investment Banking \u0026 Investment Services|India|INE094J01016|1402|UTI Asset Management Co Ltd|135.67B|135669999999.99998|1023.3|171646|16.78|-1403.65|944.55-1038.1|1060.15|127977071|0.57|16.67|19.01B|19010000000|63.32|47|4.43|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|buy|buy|strong_sell|sell|neutral|strong_sell|neutral|1205.47|15|1440|985|25|1|22|-0.093|0|-0.0187|0.3522|0.3037|74.7436|33.3768|2025-07-29|15/06/2025||||5340000000|1023.299987793|1|2025-04-29|15/03/2025||||3650000000|1023.299987793|1|2025-01-28|15/12/2024|11.9||3750000000|3780000000|1111.5|1|2024-10-25|15/09/2024|19.8||3730000000|3760000000|1223.5999755859|1|2024-07-25|15/06/2024|20.1||3370000000|3590000000|1016.5999755859|1|2024-04-25|15/03/2024|12.8|12.8|3180000000|3180000000|928.708984375|1|2024-01-29|15/12/2023|14.6|14.6|2900000000|2900000000|840.96997070312|1|2023-10-27|15/09/2023|14.4|14.4|2920000000|2920000000|727.67199707031|1|2023-08-30|15/06/2023|18.5|18.5|2830000000|2830000000|736.09301757812|1|2023-05-31|15/03/2023|7|7|2700000000|2760000000|690.46099853516|1|2023-01-30|15/12/2022|4.72||2840000000|2860000000|722.87298583984|1|2022-10-28|15/09/2022|15.79||2910000000|3510000000|713.57098388672|1|2022-08-31|15/06/2022|7.44||2870000000|2860000000|807.96899414062|1|2022-06-01|15/03/2022|4.23||2950000000|2960000000|685.04998779297|1|2022-01-28|15/12/2021|9.92||2820000000|2820000000|980.25|1|2021-10-28|15/09/2021|15.62||2800000000|2800000000|1050.0999755859|1|2021-09-01|15/06/2021|7.4|7.4|2620000000|2610000000|1195.3499755859|1|2021-04-28|15/03/2021|6.6|6.6|2360000000|2470000000|605.15002441406|1|2021-01-29|15/12/2020|11.06||2120000000|2120000000|551.70001220703|1|2020-12-02|15/09/2020|9.36||1990000000||551.15002441406|1
2025-04-07 10:13:39|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|1|-0.0278|0.5|0.5446|-0.3333|-0.2746|8.75|0|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1|2023-11-29|15/09/2023|||||0.61000001430511|1|2023-08-29|15/06/2023||0.06||1294000000|0.62000000476837|1|2023-05-02|15/03/2023|||||1.3300000429153|1|2023-03-31|15/12/2022||0.06||1017000000|1.5099999904633|1|2022-11-30|15/09/2022|||||15|1|2022-08-15|15/06/2022|||||18.39999961853|1|2022-05-03|15/03/2022|||||2.0599999427795|1|2022-03-29|15/12/2021|||||19.5|1|2021-12-01|15/09/2021|||||1.5900000333786|1|2021-08-26|15/06/2021|||||3.3099999427795|1|2021-05-04|15/03/2021|||||0.93000000715256|1|2021-03-29|15/12/2020|||||1.0099999904633|1|2020-12-02|15/09/2020|||||0.75|1|2020-08-26|15/06/2020|||||0.6700000166893|1|2020-05-05|15/03/2020|||||0.47499999403954|1|2020-03-31|15/12/2019|||||0.44499999284744|1|2019-11-27|15/09/2019|||||0.43999999761581|1|2019-08-28|15/06/2019|||||0.40000000596046|1
2025-04-07 10:13:49|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|BACH|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE119A01028|6056|Balrampur Chini Mills Ltd.|108.67B|108670000000|541.75|644870|41.93|-691.8|510.9-543|551.95|201902371|0.86|25.93|53.46B|53460000000|20.38|3|0.54|2025-05-22 00:00:00|2025-05-22|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|661.43|7|715|575|52|2|33|-0.0143|0.0308|0.0065|0.3207|0.029|38.2791|2.2319|2025-05-22|15/03/2025|||||541.75|1|2025-02-07|15/12/2024|3.1|3.2|11920000000|11920000000|475.14999389648|1|2024-11-11|15/09/2024|1.55|1.55|12980000000|12980000000|593.25|1|2024-08-12|15/06/2024|3.35|3.3|14220000000|14220000000|491|1|2024-05-17|15/03/2024|9.8|9.88|14340000000|14340000000|378.64999389648|1|2024-02-08|15/12/2023|3.6|3.7|12300000000|12560000000|401.20001220703|1|2023-11-07|15/09/2023|7.3|6.92|15400000000|15390000000|430.04998779297|1|2023-08-05|15/06/2023|3.4|3.49|13900000000|13900000000|412.70001220703|1|2023-05-11|15/03/2023|12.5|12.41|14920000000|14920000000|405.95001220703|1|2023-02-11|15/12/2022|2.2|1.69|9810000000|9810000000|363.54998779297|1|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000|332.39999389648|1|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000|379.89999389648|1|2022-05-24|15/03/2022|11.8|12.65|12800000000|12550000000|412.89999389648|1|2022-02-02|15/12/2021|3.29|3.22|12120000000|12120000000|425.20001220703|1|2021-11-08|15/09/2021|3.9|3.9|12140000000|12140000000|336.89999389648|1|2021-08-09|15/06/2021|3.7|3.63|11400000000|11400000000|355.75|1|2021-06-01|15/03/2021|11.25|11.22|10190000000|10190000000|304.14999389648|1|2021-02-02|15/12/2020|1.1|1.07|10720000000|10720000000|177.10000610352|1|2020-11-04|15/09/2020|3.5|3.53|12900000000|12520000000|151|1|2020-08-07|15/06/2020|6.1|6.1|14300000000|14300000000|127.44999694824|1
2025-04-07 10:13:52|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|2|5|-0.0115|0|0|0.3473|0.1305|10.5575|0|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1|2017-03-06|15/12/2016|0.34||1290000000||5.4800000190735|1|2016-09-12|15/06/2016|0.21||1230000000||5.4800000190735|1|2016-03-08|15/12/2015|0.13||1290000000||5.0300002098083|1|2014-08-11|15/06/2014|||877500000||4.8899998664856|1||||||||||||||
2025-04-07 10:14:00|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|42|0.0014|-0.0719|-0.0148|-0.1056|-0.0069|13.5843|0|2025-08-07|15/06/2025||1.47||5730000000|85|1|2025-05-07|15/03/2025||1.2||5030000000|85|1|2025-03-17|15/12/2024|1.41|1.59|4970000000|4970000000|84.099998474121|1|2024-11-12|15/09/2024|1.25|1.31|5560000000|5570000000|85.800003051758|1|2024-08-13|15/06/2024|1.85|1.33|5560000000|5580000000|75.099998474121|1|2024-05-14|15/03/2024|1.67|1.67|4910000000|4910000000|68.699996948242|1|2024-03-20|15/12/2023|0.68|0.92|4440000000|4440000000|53.400001525879|1|2023-11-10|15/09/2023|0.91|0.93|4520000000|4520000000|45.400001525879|1|2023-08-10|15/06/2023|1.05|1.05|4400000000|4400000000|48.650001525879|1|2023-05-11|15/03/2023|1.04|1.04|4480000000|4480000000|40.400001525879|1|2023-03-15|15/12/2022|-0.115|-0.12|4460000000|4460000000|39|1|2022-11-03|15/09/2022|0.96|0.96|4780000000|4780000000|35.450000762939|1|2022-08-31|15/06/2022|0.89|0.89|5140000000|5140000000|38.75|1|2022-06-01|15/03/2022|1.05|1.05|5520000000|5520000000|44.849998474121|1|2022-03-02|15/12/2021|0.59|0.59|5760000000|5760000000|50.599998474121|1|2021-11-04|15/09/2021|1.38|1.38|6620000000|6620000000|50.5|1|2021-09-01|15/06/2021|1.37|1.37|6760000000|6760000000|55.400001525879|1|2021-06-02|15/03/2021|1.03|1.03|5890000000|5890000000|46.599998474121|1|2021-03-03|15/12/2020|0.72|0.73|5610000000|5610000000|43.25|1|2020-11-05|15/09/2020|1.04|1.01|5850000000|5860000000|39.049999237061|1
2025-04-07 10:14:06|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|GRAN|INR|Healthcare|Pharmaceuticals|India|INE101D01020|4057|Granules India Ltd|105.78B|105780000000|440|1328605|0.94|-721|426.9-443.15|456.75|242368716|0.24|21.87|44.6B|44600000000|19.77|1.5|0.33|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|646.88|8|700|580|36|4|33|-0.0013|0.0049|0.0005|0.0866|0.0412|17.6785|1.8939|2025-08-05|15/06/2025||5||11510000000|440|1|2025-05-14|15/03/2025||7||11320000000|440|1|2025-01-24|15/12/2024|4.9||11380000000|12580000000|599.59997558594|1|2024-11-06|15/09/2024|4|3.85|9670000000|9640000000|550.40002441406|1|2024-07-30|15/06/2024|5.6|5.56|11800000000|11800000000|564.84997558594|1|2024-05-15|15/03/2024|5.38|5.32|11760000000|11760000000|399.75|1|2024-01-23|15/12/2023|5.2|5.17|11560000000|11560000000|417.14999389648|1|2023-11-09|15/09/2023|4.2|4.13|11900000000|11900000000|358.04998779297|1|2023-08-09|15/06/2023|2|2|9860000000|9860000000|323.10000610352|1|2023-05-16|15/03/2023|4.9|4.89|11960000000|11960000000|292.79998779297|1|2023-01-24|15/12/2022|5.1|5.07|11460000000|11460000000|312.14999389648|1|2022-10-20|15/09/2022|5.9|5.87|11510000000|11510000000|356.10000610352|1|2022-08-09|15/06/2022|5.12|5.13|10200000000|10200000000|314.10000610352|1|2022-05-18|15/03/2022|4.5|4.5|10300000000|10300000000|250.75|1|2022-02-08|15/12/2021|4.1|4.1|9970000000|9940000000|312|1|2021-11-12|15/09/2021|3.3|3.26|8880000000|8880000000|317.10000610352|1|2021-07-27|15/06/2021|4.9|4.88|8500000000|8500000000|377.45001220703|1|2021-05-11|15/03/2021|5.2|5.17|7990000000|7990000000|363.95001220703|1|2021-01-28|15/12/2020|5.9|5.91|8450000000|8450000000|354.75|1|2020-10-20|15/09/2020|6.6|6.53|8580000000|8580000000|391.70001220703|1
2025-04-07 10:14:18|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|1909|TWD|Basic Materials|Containers \u0026 Packaging|Taiwan|TW0001909000|4520||14.12B|14120000000|10.65|1220194|-28.52|-16.05|10.05-10.75|10.2|1325648727|0.98|-38.04|47.8B|47800000000|-0.28|||2025-04-07 00:00:00|2025-04-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0139|-0.21|0.0047|0.2448|0.037|8.431|0.6066|2025-04-07|15/03/2025|||||10.64999961853|1|2025-03-10|15/12/2024|||||11.699999809265|1|2024-11-06|15/09/2024|||||13.35000038147|1|2024-08-12|15/06/2024|||||13.14999961853|1|2024-04-04|15/03/2024|||||14.89999961853|1|2024-03-08|15/12/2023||0.15||15210000000|14.050000190735|1|2023-11-13|15/09/2023||0.02||14300000000|14.10000038147|1|2023-08-11|15/06/2023||-0.12||13550000000|15.85000038147|1|2023-04-06|15/03/2023|-0.48|-0.48|11570000000|11570000000|16.950000762939|1|2023-03-01|15/12/2022|-0.4|-0.4|13420000000|13420000000|18.950000762939|1|2022-11-08|15/09/2022|-0.15|-0.37|12030000000|12760000000|15.136692047119|1|2022-08-31|15/06/2022|0.23|0.23|13240000000|13240000000|16.032943725586|1|2022-06-01|15/03/2022|0.01|0.01|13570000000|13570000000|18.173988342285|1|2022-03-02|15/12/2021|0.6|0.6|15990000000|15990000000|21.709203720093|1|2021-11-09|15/09/2021|0.38|0.38|15700000000|15700000000|25.393793106079|1|2021-09-01|15/06/2021|0.71|0.71|14030000000|14030000000|28.082546234131|1|2021-06-02|15/03/2021|0.4|0.4|11210000000|11210000000|23.94983291626|1|2021-03-03|15/12/2020|0.41|0.41|12920000000|12920000000|23.750665664673|1|2020-11-10|15/09/2020|0.26|0.18|11910000000|12150000000|16.5|1|2020-09-02|15/06/2020|-0.03|0.09|9770000000|10990000000|16.974092483521|1
2025-04-07 10:14:27|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|4915|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0004915004|532||38.80B|38800000000|83.3|2188456|0.36|-115.5|82.5-83.3|82.9|465744824|0.44|14.85|58.24B|58240000000|5.61|4|4.8|2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|100.83|7|120|85|36|4|33|-0.0019|0.0116|-0.0073|0.0576|0.0116|13.1548|0.4427|2025-07-24|15/06/2025||1.63||15310000000|83.300003051758|1|2025-04-30|15/03/2025||1.49||14200000000|83.300003051758|1|2025-02-26|15/12/2024|1.03|1.09|13220000000|13750000000|88.5|1|2024-11-07|15/09/2024|1.66|1.7|16010000000|16010000000|77.099998474121|1|2024-07-25|15/06/2024|1.6|1.48|15370000000|15370000000|92.900001525879|1|2024-04-29|15/03/2024|1.28|1.28|13650000000|13650000000|87.400001525879|1|2024-02-26|15/12/2023|1.09|1.08|14020000000|14020000000|72.400001525879|1|2023-11-08|15/09/2023|1.63|1.62|15720000000|15720000000|63.400001525879|1|2023-08-04|15/06/2023|1.53|1.54|16070000000|16070000000|64|1|2023-05-04|15/03/2023|1.23|1.23|14680000000|14680000000|62.5|1|2023-02-24|15/12/2022|1.33|1.33|18720000000|18720000000|58.200000762939|1|2022-11-04|15/09/2022|1.95|1.94|22340000000|22330000000|54.900001525879|1|2022-08-05|15/06/2022|1.58|1.57|20280000000|20280000000|69|1|2022-05-06|15/03/2022|1.23|1.23|17890000000|17890000000|58.700000762939|1|2022-03-08|15/12/2021|1.14|1.14|20370000000|20370000000|51.200000762939|1|2021-11-05|15/09/2021|1.5|1.51|17670000000|17750000000|50.299999237061|1|2021-07-29|15/06/2021|1.37|1.36|16450000000|16450000000|60|1|2021-05-07|15/03/2021|1.13|1.13|17160000000|17160000000|56.599998474121|1|2021-03-09|15/12/2020|0.82|0.9017|19560000000|19570000000|61.400001525879|1|2020-11-17|15/09/2020|1.74|1.6|18910000000|18600000000|47.599998474121|1
2025-04-07 10:14:38|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|353200|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7353200009|2083||741.91B|741910000000|13340|581671|-48.14|-27050|13300-14080|14700|51512444|1.53|39.06|892.14B|892140000000|461.3|400|2.72|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23000|5|24000|21000|22|4|19|-0.0019|0|-0.0133|-5.7823|0.0031|13.9191|1.0953|2025-07-31|15/06/2025||||234350000000|13340|1|2025-05-01|15/03/2025||||214800000000|13340|1|2025-01-31|15/12/2024|||206500000000|229170000000|20000|1|2024-10-31|15/09/2024|||232700000000|232780000000|16410|1|2024-08-01|15/06/2024|||238200000000|238230000000|22100|1|2024-05-02|15/03/2024|||214800000000|214820000000|23400|1|2024-02-07|15/12/2023|||234400000000|234320000000|24050|1|2023-11-02|15/09/2023|||237800000000|237830000000|19980|1|2023-08-03|15/06/2023|||219900000000|219930000000|33400|1|2023-05-31|15/03/2023|217.82||217700000000|217730000000|24800|1|2023-03-14|15/12/2022|431.08||296400000000|296320000000|20650|1|2022-11-30|15/09/2022|1368.5||371400000000|371320000000|23350|1|2022-08-31|15/06/2022|1064.34||343000000000|342990000000|27750|1|2022-06-01|15/03/2022|707.00||305400000000|304780000000|33450|1|2022-03-02|15/12/2021|534.76||281000000000|280780000000|24850|1|2021-12-01|15/09/2021|441.63||256000000000|252230000000|19900|1|2021-09-01|15/06/2021|175.74||224000000000|230850000000|18500|1|2021-06-02|15/03/2021|243.26||234000000000|233800000000|15050|1|2021-03-03|15/12/2020|-233.9||222900000000|223000000000|14550|1|2020-12-02|15/09/2020|65.4||249000000000|244250000000|10750|1
2025-04-07 10:14:47|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|030190|KRW|Industrials|Professional \u0026 Commercial Services|South Korea|KR7030190003|495||697.82B|697820000000|11510|58931|11.09|-13510|11310-11840|11910|58591294|0.62|9.18|535.03B|535030000000|1296.06|460|3.86|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|14000|1|14000|14000|35|4|33|-0.0027|0.0012|-0.0019|0.0974|0.0159|19.0329|1.8212|2025-05-14|15/03/2025||271.59||137200000000|11510|1|2025-03-14|15/12/2024||243.29|134100000000|134200000000|12500|1|2024-11-14|15/09/2024|257.91|257.91|134400000000|129500000000|10430|1|2024-08-14|15/06/2024|319.42|319.42|131120000000|131100000000|10200|1|2024-05-13|15/03/2024|214.78|214.78|122800000000|122800000000|11450|1|2024-03-15|15/12/2023|206.99|206.99|121710000000|121710000000|10650|1|2023-11-14|15/09/2023|222.33|222.33|118810000000|118810000000|8140|1|2023-08-14|15/06/2023|281.99|281.99|125920000000|125920000000|10440|1|2023-05-15|15/03/2023|231.59|231.59|119210000000|119210000000|11520|1|2023-03-01|15/12/2022|133.08|133.08|117000000000|117000000000|12980|1|2022-10-28|15/09/2022|216.66|216.66|117090000000|117090000000|12750|1|2022-08-16|15/06/2022|271.78|271.78|124220000000|124220000000|16000|1|2022-05-16|15/03/2022|260.12|260.12|121520000000|121520000000|17550|1|2022-03-02|15/12/2021|201.94|201.94|133000000000|133010000000|18600|1|2021-10-29|15/09/2021|200.83|200.83|112380000000|112380000000|19950|1|2021-08-17|15/06/2021|266.00|335.93|122200000000|122200000000|24050|1|2021-06-02|15/03/2021|246.04|246.04|117200000000|117200000000|23000|1|2021-03-03|15/12/2020|160.03|160.03|109620000000|109620000000|22600|1|2020-10-30|15/09/2020|182.15|182.15|109900000000|109890000000|19850|1|2020-08-11|15/06/2020|244.16|244.16|117800000000|117790000000|20400|1
2025-04-07 10:14:56|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|2059|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002059003|0|King Slide Works Co Ltd|156.29B|156290000000|1640|1219801|23.77|-2085|1620-1690|1650|95297072|0.65|25.39|10.13B|10130000000|64.59|14.19|0.87|2025-05-02 00:00:00|2025-05-02|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|2176|8|2400|1700|36|4|33|0.0158|-0.0409|-0.0042|0.2108|0.0415|26.4003|8.6624|2025-08-01|15/06/2025||19.32||3550000000|1640|1|2025-05-02|15/03/2025||18.92||3350000000|1640|1|2025-02-20|15/12/2024|22.64|16.33|3100000000|2870000000|1870|1|2024-11-06|15/09/2024|12.12|12.11|2580000000|2580000000|1290|1|2024-08-06|15/06/2024|15.28|14.92|2520000000|2520000000|959|1|2024-05-03|15/03/2024|14.55|14.55|1940000000|1940000000|1200|1|2024-02-22|15/12/2023|5.77|5.77|1870000000|1870000000|1285|1|2023-11-03|15/09/2023|10.3|10.3|1420000000|1420000000|713|1|2023-08-04|15/06/2023|7.5|7.5|1310000000|1310000000|822|1|2023-05-05|15/03/2023|4.8|4.8|1160000000|1160000000|402|1|2023-02-24|15/12/2022|6.98|6.97|1990000000|1990000000|404|1|2022-11-04|15/09/2022|15.07|14.57|2150000000|2150000000|432|1|2022-08-05|15/06/2022|10.48|10.48|1940000000|1940000000|449.5|1|2022-05-09|15/03/2022|9.55|9.55|1720000000|1720000000|405|1|2022-02-25|15/12/2021|6.54|6.54|1820000000|1820000000|420|1|2021-12-01|15/09/2021|6.62|6.46|1760000000|1760000000|481.5|1|2021-06-28|15/06/2021|4.04|4.03|1490000000|1490000000|414|1|2021-06-02|15/03/2021|4.55|4.55|1280000000|1280000000|389|1|2021-03-02|15/12/2020|2.56|2.56|1260000000|1260000000|321|1|2020-12-02|15/09/2020|3.11|3.11|1200000000|1200000000|300|1
2025-04-07 10:15:04|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|1908|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG3165D1097|22069||29.77B|29770000000|14.82|3123982|22.51|-19.58|14.66-16.88|16.3|2017177631|0.34|5.9|142.99B|142990000000|2.38|1.2|6.98|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|sell|strong_buy|buy|sell|neutral|buy|17.81|10|18.68|14.5|5|2|4|-0.0079|0|0|5.4754|11.8025|42.135|64.2775|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1|2017-02-03|15/12/2016|-0.11||69690000||5.1599998474121|1|2016-08-04|15/06/2016|0.03||34410000||3.5899999141693|1|2016-04-11|15/12/2015|0.04||133800000||3.8499999046326|1|||||||||||||||
2025-04-07 10:15:14|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|GRND3|BRL|Consumer Cyclicals|Textiles \u0026 Apparel|Brazil|BRGRNDACNOR3|17370||5.12B|5120000000|5.68|1378511|-3.91|-6.2|5.56-5.7|5.72|902160000|0.47|6.98|2.63B|2630000000|0.82|0.5|8.86|2025-05-08 00:00:00|2025-05-08|strong_buy|buy|neutral|strong_sell|strong_buy|strong_sell|neutral|strong_buy|sell|||||40|4|30|-0.0006|0|-0.0027|0.0542|0.3351|11.5279|3.798|2025-05-08|15/03/2025|||||5.6799998283386|1|2025-02-27|15/12/2024|||||5.4000000953674|1|2024-11-07|15/09/2024|||||5.1824507713318|1|2024-08-08|15/06/2024|||482000000|482000000|5.8687491416931|1|2024-05-09|15/03/2024|||539000000|539000000|5.7627568244934|1|2024-02-29|15/12/2023|||761000000||6.0885310173035|1|2023-11-09|15/09/2023|||||6.1379218101502|1|2023-08-10|15/06/2023|||||6.932599067688|1|2023-05-11|15/03/2023|0.14||535000000|535000000|6.1849408149719|1|2023-03-02|15/12/2022|0.22||764000000|764000000|5.3110461235046|1|2022-10-27|15/09/2022|0.19||714000000|714000000|5.3209948539734|1|2022-08-04|15/06/2022|0.07||532000000|532000000|5.7483849525452|1|2022-04-28|15/03/2022|0.14||504000000|521500000|6.9753241539002|1|2022-02-24|15/12/2021|0.26||810000000|810000000|6.4871678352356|1|2021-10-28|15/09/2021|0.23||671400000||8.4811172485352|1|2021-07-29|15/06/2021|0.23||358000000||10.373129844666|1|2021-04-29|15/03/2021|0.23||523300000||7.3451271057129|1|2021-03-04|15/12/2020|0.34||837100000||6.3414688110352|1|2020-10-29|15/09/2020|0.12||630800000||7.6584877967834|1|2020-08-13|15/06/2020|-0.05||56720000||6.8183541297913|1
2025-04-07 10:15:30|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|LIND|INR|Basic Materials|Chemicals|India|INE473A01011|269|Linde India Ltd|504.00B|504000000000|5885|71107|-14.49|-9925.19|5400-6000|5794.35|85284223|0.43|114.46|25.24B|25240000000|51.81|12|0.21|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|7205.5|2|8546|5865|37|4|27|-0.0118|0.1903|0.0085|0.7993|0.2324|48.1676|10.1052|2025-05-28|15/03/2025||||9130000000|5885|1|2025-02-07|15/12/2024|13.4||6060000000|8070000000|6286.8500976562|1|2024-11-07|15/09/2024|12.2||6340000000|7050000000|7941.1499023438|1|2024-08-06|15/06/2024|13.1||6440000000|6530000000|7799.8500976562|1|2024-05-28|15/03/2024|12.2|12.2|6300000000|6300000000|8695.615234375|1|2024-02-05|15/12/2023|||7060000000|7060000000|5544.9438476562|1|2023-11-06|15/09/2023|12.5|12.5|7110000000|7110000000|6100.4418945312|1|2023-08-08|15/06/2023|11.5|11.5|7210000000|7210000000|5133.7998046875|1|2023-05-23|15/03/2023|11.6|11.6|6300000000|6300000000|3881.8459472656|1|2022-11-30|15/09/2022|10.66|19.8|6860000000|5880000000|3064.1999511719|1|2022-11-14|15/12/2022|13.3|10.6|6970000000|6860000000|3188.5380859375|1|2022-05-13|15/06/2022|19.8|7.5|5880000000|5340000000|3208.5439453125|1|2022-02-24|15/03/2022|7.74||5340000000|6420000000|2816.4089355469|1|2021-11-12|15/12/2021|7.95|7.3|6420000000|5070000000|2523.9389648438|1|2021-11-12|15/09/2021|7.3||5070000000||2523.9389648438|1|2021-08-10|15/06/2021|8.5||5190000000|4715000000|1789.3020019531|1|2021-04-28|15/03/2021|35.56||4410000000||1881.7419433594|1|2021-03-01|15/12/2020|6.66||4750000000||1554.9870605469|1|2020-11-09|15/09/2020|4.16||3700000000||882.64099121094|1|2020-07-30|15/06/2020|2.32||2480000000||639.95001220703|1
2025-04-07 10:15:42|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|6548|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006548001|127||33.00B|33000000000|35.05|465456|-0.71|-45.5|35.05-35.8|35.15|941518700|1.03|17.35|11.99B|11990000000|2.02|1.72|4.91|2025-05-02 00:00:00|2025-05-02|sell|sell|neutral|strong_buy|strong_buy|strong_sell|neutral|neutral|sell|42.5|2|45|40|35|4|33|0.0038|1.2728|0.0334|1.5863|0.2332|104.3506|25.6336|2025-05-02|15/03/2025||0.4||2980000000|35.049999237061|1|2025-03-12|15/12/2024|0.55|0.53|3170000000|3190000000|34.200000762939|1|2024-11-27|15/09/2024|0.45|0.48|3130000000|3140000000|35.099998474121|1|2024-08-28|15/06/2024|0.53|0.54|2950000000|2950000000|39.799999237061|1|2024-05-29|15/03/2024|0.46|0.46|2740000000|2740000000|41.200000762939|1|2024-02-28|15/12/2023|0.29|0.29|2920000000|2920000000|34.299999237061|1|2023-11-29|15/09/2023|0.44|0.44|2840000000|2840000000|33.349998474121|1|2023-08-30|15/06/2023|0.5|0.5|2990000000|2990000000|34.200000762939|1|2023-05-31|15/03/2023|0.39|0.39|2830000000|2830000000|42.099998474121|1|2023-03-01|15/12/2022|0.4|0.4|3340000000|3340000000|34.450000762939|1|2022-11-30|15/09/2022|1.01|1|3680000000|3680000000|31.450000762939|1|2022-08-31|15/06/2022|0.83|0.83|3780000000|3780000000|36.240001678467|1|2022-06-01|15/03/2022|0.74|0.74|3630000000|3630000000|37.799999237061|1|2022-03-02|15/12/2021|1.61|0.64|3670000000|3670000000|41.200000762939|1|2021-12-01|15/09/2021|1.51|0.6|3330000000|3330000000|39.639999389648|1|2021-09-01|15/06/2021|0.82|0.33|3070000000|3070000000|45.599998474121|1|2021-06-02|15/03/2021|0.65|0.26|2720000000|2720000000|25.639999389648|1|2021-03-03|15/12/2020|0.47|0.19|2690000000|2690000000|26.799999237061|1|2020-12-02|15/09/2020|0.76|0.3|2400000000|2400000000|23|1|2020-09-02|15/06/2020|0.55|0.22|2440000000|2440000000|15.119999885559|1
2025-04-07 10:15:51|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|38|-0.0008|0.0182|2.5521|0.3298|0.0587|16.1122|0|2025-08-07|15/06/2025||2.43|||68.580001831055|1|2025-05-07|15/03/2025||1.79|||68.580001831055|1|2025-03-05|15/12/2024|1.9|0.24|435000000|404270000|75.709999084473|1|2024-11-06|15/09/2024|0.1|1.2|540000000|541430000|67.690002441406|1|2024-08-07|15/06/2024|1.8|1.8|500000000|500000000|43.130001068115|1|2024-05-07|15/03/2024|4.9|4.9|401000000|401000000|49.599998474121|1|2024-03-06|15/12/2023|0.7784|0.78|362000000|362000000|41.409999847412|1|2023-11-08|15/09/2023|2.8|1.37|474000000|480980000|36.959999084473|1|2023-08-09|15/06/2023|0.12|1.39|464000000|379900000|41.159999847412|1|2023-05-10|15/03/2023|0.1|1.15|431000000|356700000|34.470001220703|1|2023-03-09|15/12/2022|2.05|2.05|365840000|365840000|33.080001831055|1|2022-11-07|15/09/2022|3.23|3.23|507000000|507000000|25.909999847412|1|2022-08-11|15/06/2022|1.2|1.2|462000000|462000000|24.200000762939|1|2022-05-12|15/03/2022|1.79|1.79|412000000|412000000|20.920000076294|1|2022-03-10|15/12/2021|0.4413|0.44|375630000|375630000|23.139999389648|1|2021-11-10|15/09/2021|2.3|2.3|424530000|424530000|18.770000457764|1|2021-08-12|15/06/2021|1.15|1.15|335540000|335540000|15.699999809265|1|2021-05-12|15/03/2021|0.5877|0.59|304590000|304590000|14.279999732971|1|2021-03-11|15/12/2020|0.2589|0.26|253880000|253880000|13.880000114441|1|2020-11-11|15/09/2020|1.28|1.28|599440000|599440000|13.140000343323|1
2025-04-07 10:15:55|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||1|4|0|0|0|0|0|0|0|0|2023-03-25|15/12/2022|||||3.5499999523163|1|||||||||||||||||||
2025-04-07 10:16:02|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|SHCU|INR|||India|INE722A01011|28775||147.94B|147940000000|2210.4|72029|15.02|-2210.4|1904.5-2210.4|1922.05|66930174|1.14|10.01|45.43B|45430000000|193.45|60|3.12|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|2|30|0.015|-0.0312|0.0705|0.6246|0.0538|47.666|6.5993|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1|2022-07-27|15/06/2022|48.4|51.25|11620000000|11620000000|1928.0999755859|1|2022-04-29|15/03/2022|45.6|45.73|10570000000|10400000000|1650.4000244141|1|2022-01-28|15/12/2021|44.31|44.3|10530000000|9610000000|1793.75|1|2021-10-27|15/09/2021|42.76|45.62|9690000000|9380000000|2210.0500488281|1|2021-07-29|15/06/2021|31.5|31.5|9210000000|9210000000|1706.9000244141|1|2021-04-30|15/03/2021|42.7|42.56|9300000000|9300000000|1445.25|1|2021-01-29|15/12/2020|42.38|42.35|9180000000|9180000000|983.15002441406|1|2020-11-02|15/09/2020|38.9|38.91|8800000000|8800000000|798.45001220703|1|2020-08-11|15/06/2020|29.1|36.73|8770000000|8830000000|661.15002441406|1|2020-06-11|15/03/2020|23.21|28.42|9020000000|9040000000|692.75|1|2020-01-30|15/12/2019|45|43.93|9480000000|9480000000|1366.3000488281|1|2019-10-25|15/09/2019|45.1|45.1|9520000000|9520000000|1322|1|2019-07-29|15/06/2019|38.38|38.23|9630000000|10950000000|1434.9499511719|1|2019-04-24|15/03/2019|38.1|38.06|9390000000|9390000000|1733.5999755859|1|2019-01-25|15/12/2018|39.2|39.14|9100000000|9100000000|1723.8499755859|1|2018-10-26|15/09/2018|37.8|37.86|10200000000|9670000000|1519.6500244141|1|2018-07-26|15/06/2018|34.8|34.59|9390000000|9340000000|1904.6500244141|1|2018-05-01|15/03/2018|7.1|7.91|8130000000|8130000000|2408.6499023438|1
2025-04-07 10:16:15|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|3376|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003376000|903|Shin Zu Shing Co Ltd|47.86B|47860000000|244.5|8885919|38.92|-302.5|238-250|225|195748000|0.39|34.2|13.33B|13330000000|7.15|4|1.64|2025-05-09 00:00:00|2025-05-09|neutral|buy|buy|strong_sell|neutral|strong_buy|sell|neutral|strong_buy|254|3|318|190|40|4|37|-0.0102|-0.0453|-0.0013|0.2126|0.0322|20.1322|1.9749|2025-08-08|15/06/2025||1.92||3730000000|244.5|1|2025-05-09|15/03/2025||1.32||3110000000|244.5|1|2025-03-13|15/12/2024|1.53|1.58|3290000000|3530000000|262.5|1|2024-11-01|15/09/2024|1.75|1.72|3670000000|3360000000|175.5|1|2024-08-02|15/06/2024|2.1|2.1|3480000000|3480000000|217.5|1|2024-05-10|15/03/2024|1.67|1.67|2890000000|2890000000|182|1|2024-03-26|15/12/2023|0.98|0.97|2990000000|2990000000|218.5|1|2023-11-13|15/09/2023|1.6|1.59|2850000000|2850000000|112|1|2023-08-10|15/06/2023|1.05|1.04|2340000000|2340000000|85|1|2023-04-24|15/03/2023|0.67|0.66|1880000000|1880000000|86.800003051758|1|2023-03-30|15/12/2022|0.85|0.83|2460000000|2460000000|85.800003051758|1|2022-11-03|15/09/2022|3.89|3.87|3360000000|3360000000|79|1|2022-06-27|15/06/2022|2.2|2.05|3020000000|3020000000|84.099998474121|1|2022-04-25|15/03/2022|1.71|1.62|2990000000|2990000000|83.599998474121|1|2022-03-31|15/12/2021|1.59|1.58|3360000000|3360000000|82.300003051758|1|2021-11-04|15/09/2021|1.19|1.2|2750000000|2750000000|101.5|1|2021-06-28|15/06/2021|1.57|1.57|2890000000|2890000000|113|1|2021-04-26|15/03/2021|1.54|1.57|3140000000|3140000000|122|1|2021-04-01|15/12/2020|2.71|2.65|4300000000|4300000000|131.5|1|2020-11-05|15/09/2020|2.89|2.9|4520000000|4440000000|146.5|1
2025-04-07 10:16:26|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|EASTW|THB|Utilities|Water \u0026 Related Utilities|Thailand|TH0616010Z03|264|Eastern Water Resources Development and Management PCL|2.18B|2180000000|1.9|1012245|-45.71|-3.9|1.86-2|1.99|1663725149|0.48|63.33|4.11B|4110000000.0000005|0.03|0.02|1.05|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0091|0.0045|0.0011|0.041|-0.0123|18.7308|4.0572|2025-05-08|15/03/2025|||||1.8999999761581|1|2025-02-21|15/12/2024|||||2.2000000476837|1|2024-11-12|15/09/2024|||||3.0999999046326|1|2024-08-09|15/06/2024|||||2.4000000953674|1|2024-05-10|15/03/2024|||||3.4800000190735|1|2024-02-29|15/12/2023|||||4|1|2023-11-09|15/09/2023|||||4.2199997901917|1|2023-08-09|15/06/2023|||||4.5599999427795|1|2023-05-11|15/03/2023|0.09||||5.0999999046326|1|2023-02-24|15/12/2022|0.04||||5.5|1|2022-11-08|15/09/2022|0.07||||5.1500000953674|1|2022-08-12|15/06/2022|0.15|0.14|||6.5|1|2022-05-13|15/03/2022|0.15|0.15|1140000000|1140000000|6.3499999046326|1|2022-02-25|15/12/2021|0.11|0.11|1080000000|1080000000|7.4499998092651|1|2021-11-12|15/09/2021|0.14|0.14|1120000000|1120000000|10|1|2021-08-13|15/06/2021|0.167|0.17|1210000000|1210000000|9.9499998092651|1|2021-05-13|15/03/2021|0.22|0.22|1230000000|1230000000|9.8500003814697|1|2021-02-24|15/12/2020|0.1||||9.3500003814697|1|2020-11-12|15/09/2020|0.09|0.09||976000000|9.1999998092651|1|2020-08-13|15/06/2020|0.09|0.09||1032000000|9.8999996185303|1
2025-04-07 10:16:35|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|6456|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|KYG3808R1011|0||16.53B|16530000000.000002|48.9|1519802|-18.77|-74.5|48.3-49.05|50.9|337939800|0.78|106.3|69.99B|69990000000|0.46|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|59.5|3|60|59|35|4|33|-0.0114|0.0556|0.0084|0.0561|0.0608|15.0555|0.3652|2025-05-02|15/03/2025||0.04||17660000000|48.900001525879|1|2025-02-24|15/12/2024||1.9||22140000000|57|1|2024-11-11|15/09/2024|1.52|1.52||21380000000|56.900001525879|1|2024-08-09|15/06/2024|-0.21|0.73|16210000000|16210000000|57.5|1|2024-05-03|15/03/2024|0.15|0.15|15110000000|15110000000|61.700000762939|1|2024-02-26|15/12/2023|0.69|0.69|18920000000|18920000000|61|1|2023-11-03|15/09/2023|-2.39|-2.39|17390000000|17390000000|57|1|2023-08-10|15/06/2023|0.36|0.36|20660000000|20660000000|68|1|2023-05-05|15/03/2023|-3.43|-3.43|14380000000|14380000000|78.800003051758|1|2023-03-01|15/12/2022|2.12|3.38|32810000000|32810000000|86.5|1|2022-11-30|15/09/2022|4.57|4.57|35510000000|35510000000|87.099998474121|1|2022-08-10|15/06/2022|2.49|2.49|29010000000|29010000000|74.5|1|2022-05-06|15/03/2022|1.01|1|28140000000|28140000000|94|1|2022-03-02|15/12/2021|3.82|3.82|34860000000|34860000000|90.599998474121|1|2021-12-01|15/09/2021|4.07|4.07|36170000000|36170000000|99.599998474121|1|2021-09-01|15/06/2021|4.02|4.02|36140000000|36140000000|107.5|1|2021-06-02|15/03/2021|0.67|0.67|25210000000|25210000000|108|1|2021-03-03|15/12/2020|3.83|3.84|37860000000|37860000000|111.5|1|2020-12-02|15/09/2020|1.3|1.3|32660000000|32660000000|118|1|2020-09-02|15/06/2020|5.56|5.57|33950000000|33950000000|137.5|1
2025-04-07 10:16:41|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|23|-0.0023|0.7808|-0.024|2.3754|0.008|24.9433|0|2024-11-14|15/09/2024|||||19|1|2024-08-14|15/06/2024|||||16.299999237061|1|2024-05-15|15/03/2024|||||17.60000038147|1|2024-02-29|15/12/2023|||||16.799999237061|1|2023-11-14|15/09/2023|||||15.89999961853|1|2023-08-15|15/06/2023|||||16.39999961853|1|2023-05-15|15/03/2023|||||16.299999237061|1|2023-02-27|15/12/2022|0.13||2490000000||16.799999237061|1|2022-11-14|15/09/2022|||1980000000||18.299999237061|1|2022-08-15|15/06/2022|0.02||1950000000||16.299999237061|1|2022-05-13|15/03/2022|0.90||1990000000||12.60000038147|1|2022-02-28|15/12/2021|0.90||1920000000||12.332639694214|1|2021-11-05|15/09/2021|0.90||1790000000||13.595035552979|1|2021-08-16|15/06/2021|0.90||1890000000||11.580520629883|1|2021-05-14|15/03/2021|0.90||2090000000||12.239575386047|1|2021-02-19|15/12/2020|0.04||2420000000||12.045482635498|1|2020-11-06|15/09/2020|0.90||1820000000||10.585424423218|1|2020-08-06|15/06/2020|0.03||1870000000||10.553400993347|1|2020-05-08|15/03/2020|0.90||2530000000||14.39999961853|1|2020-02-21|15/12/2019|0.90||2540000000||20.10000038147|1
2025-04-07 10:16:48|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|33|0.0044|-0.0228|-0.0153|0.0074|0.0336|16.227|0|2025-08-01|15/06/2025||2.72||1310000000|191.5|1|2025-05-08|15/03/2025||2.57||1190000000|191.5|1|2025-03-14|15/12/2024|2.64|3.11|1210000000|1500000000|188.5|1|2024-11-14|15/09/2024|2.57|2.06|1140000000|1140000000|182|1|2024-08-28|15/06/2024|2.49|2.81|1450000000|1530000000|188.5|1|2024-05-03|15/03/2024|2.26|2.26|1280000000|1280000000|193|1|2024-02-23|15/12/2023||2.46||760000000|181|1|2023-11-03|15/09/2023||1.94||596000000|174|1|2023-08-04|15/06/2023|2.83|2.83|1250000000|1250000000|191.5|1|2023-05-05|15/03/2023|2.85|2.85|1290000000|1290000000|194|1|2023-02-24|15/12/2022|3.52|3.52|1450000000|1450000000|188|1|2022-11-11|15/09/2022|3.09|3.09|1400000000|1400000000|168|1|2022-08-12|15/06/2022|3.28|3.28|1270000000|1270000000|175|1|2022-05-06|15/03/2022|2.41|2.41|1120000000|1120000000|198|1|2022-04-01|15/12/2021|2.16|2.16|849000000|849000000|199|1|2021-11-05|15/09/2021|2.96|2.76|762500000|786000000|214|1|2021-09-01|15/06/2021|2.42|2.42|594000000|594000000|170|1|2021-06-02|15/03/2021|3.42|3.42|817000000|817000000|175|1|2021-03-03|15/12/2020|2.97|2.97|670000000|670000000|163|1|2020-12-02|15/09/2020|2.75|2.75|709000000|709000000|164|1
2025-04-07 10:16:55|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|300720|KRW|Basic Materials|Construction Materials|South Korea|KR7300720000|690||1.1T|1100000000000|15220|79301|24.78|-17100|15020-15640|15820|69261540|0.95|5.95|1.74T|1740000000000|2657.35|1000|6.32|2025-04-07 00:00:00|2025-04-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||27|4|24|0.015|1.428|0.0198|-0.2198|0.0424|4.6341|1.5029|2025-05-19|15/03/2025|||||15220|1|2025-04-07|15/12/2024||||461100000000|15820|1|2024-11-14|15/09/2024||||442900000000|13040|1|2024-08-14|15/06/2024|||498000000000|508800000000|14350|1|2024-05-13|15/03/2024|||412000000000|412000000000|12980|1|2024-02-28|15/12/2023|||493800000000|493800000000|12070|1|2023-11-15|15/09/2023|||424000000000|424000000000|12730|1|2023-08-11|15/06/2023||||415000000000|12260|1|2023-05-15|15/03/2023|||387000000000|387000000000|12050|1|2023-03-01|15/12/2022|281.96||393000000000|393000000000|11930|1|2022-11-14|15/09/2022|269.2||372000000000|372000000000|11900|1|2022-08-12|15/06/2022|655||411100000000|391000000000|15400|1|2022-05-17|15/03/2022|-88.02||284000000000|284000000000|18800|1|2022-04-04|15/12/2021|147.59|1076|353000000000|353000000000|21400|1|2021-11-18|15/09/2021|306.00||312000000000|312000000000|20200|1|2021-08-12|15/06/2021|5847.08|2916|347000000000|347000000000|20050|1|2021-05-17|15/03/2021|1410.58|794.00|261000000000|261000000000|16150|1|2021-04-05|15/12/2020|5444.89|1404|319000000000|216900000000|15950|1|2020-11-12|15/09/2020|6669.00|1975|251700000000|198500000000|8760|1|2020-08-12|15/06/2020|1422.00|4329|222800000000|234900000000|8950|1
2025-04-07 10:17:06|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|2386|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|CNE100001NV2|15935||21.95B|21950000000|4.98|7169123|21.79|-6.87|4.98-5.35|5.64|4397881000|0.61|8.48|64.2B|64200000000|0.56|0.39|6.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|6.32|7|6.98|5.68|17|2|12|0.0151|-0.3472|-0.0254|-0.0683|0.0479|17.078|0.6475|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1|2022-03-18|15/12/2021|||||3.4500000476837|1|2021-08-20|15/06/2021|||||4.3299999237061|1|2021-03-20|15/12/2020||0.35||27771000000|4.2399997711182|1|2020-08-21|15/06/2020||0.35||24331000000|3.4800000190735|1|2020-03-06|15/12/2019||0.35||26495000000|3.8800001144409|1|2019-08-16|15/06/2019||0.36||20830000000|5.4499998092651|1|2019-03-08|15/12/2018||0.27||28683000000|7.2199997901917|1|2018-08-21|15/06/2018||0.25||19222000000|6.9499998092651|1|2018-03-16|15/12/2017|0.07|0.28|22440000000|22444000000|7.3000001907349|1|2017-08-18|15/06/2017|0.19|0.18|13760000000|18622000000|6.9400000572205|1|2017-03-17|15/12/2016|0.13||21670000000|22460000000|7.6700000762939|1|2016-08-19|15/06/2016|0.24||17730000000|16440000000|7.0900001525879|1|2016-03-18|15/12/2015|0.36||24590000000|22536000000|6.0500001907349|1|2015-08-28|15/06/2015|||20910000000||6.1700000762939|1|2015-03-27|15/12/2014|||26700000000||6.2699999809265|1|||
2025-04-07 10:17:13|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||38|4|35|0.0043|-0.113|0.0018|3.1962|0.0238|32.384|0|2025-08-07|15/06/2025||0.1||6560000000|15.199999809265|1|2025-05-06|15/03/2025||0.02||6250000000|15.199999809265|1|2025-03-07|15/12/2024|-0.08|0.145|5600000000|6410000000|17.14999961853|1|2024-11-13|15/09/2024|0.06|0.1|6790000000|6720000000|17.049999237061|1|2024-07-23|15/06/2024|0.02|0.01|6500000000|6540000000|17.75|1|2024-04-30|15/03/2024|0.03|0.03|5160000000|5160000000|17.64999961853|1|2024-03-01|15/12/2023|-0.22|-0.22|5240000000|5240000000|19.200000762939|1|2023-11-14|15/09/2023|-0.17|-0.17|5270000000|5270000000|18.950000762939|1|2023-07-25|15/06/2023|-0.09|-0.09|5240000000|5240000000|20.450000762939|1|2023-05-02|15/03/2023|0.72|0.72|5230000000|5230000000|20.89999961853|1|2023-03-30|15/12/2022|0.63|0.63|5120000000|5120000000|19.5|1|2022-11-15|15/09/2022|-0.29|-0.29|4920000000|4920000000|17.75|1|2022-07-26|15/06/2022|-0.215|-0.22|5520000000|5520000000|17.39999961853|1|2022-05-03|15/03/2022|-0.08|-0.08|6530000000|6530000000|20.5|1|2022-03-31|15/12/2021|0.14|0.14|6650000000|6650000000|22.700000762939|1|2021-11-16|15/09/2021|0.26|0.26|6980000000|6980000000|24|1|2021-08-25|15/06/2021|0.06|0.06|7280000000|7280000000|21.25|1|2021-06-02|15/03/2021|0.635|0.64|6580000000|6580000000|22.14999961853|1|2021-04-01|15/12/2020|-0.54|-0.54|5320000000|5320000000|19.450000762939|1|2020-10-27|15/09/2020|-0.2|-0.2|4250000000|4250000000|16.950000762939|1
2025-04-07 10:17:28|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|TITC|EUR|Basic Materials|Construction Materials|Greece|BE0974338700|5700|Titan Cement International SA|2.94B|2940000000|37.5|123290|50.76|-45.8|35.6-37.95|39.5|74375667|0.94|10.17|2.64B|2640000000|3.89|0.85|2.15|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|56.1|1|56.1|56.1|24|4|22|0.0018|0|-0.0008|-0.1068|0.0238|11.75|0.6555|2025-05-08|15/03/2025|||||37.5|1|2025-03-27|15/12/2024|0.92||659500000|677000000|42.299999237061|1|2024-11-07|15/09/2024|1.03||661600000|660670000|33.900001525879|1|2024-07-31|15/06/2024|||699300000|699300000|32|1|2024-05-09|15/03/2024|||623700000|623700000|30.10000038147|1|2024-03-13|15/12/2023|||647800000|647800000|25.450000762939|1|2023-11-09|15/09/2023|||663000000|663050000|18.799999237061|1|2023-07-27|15/06/2023|||641000000|640970000|19.139999389648|1|2023-05-11|15/03/2023|||588060000|588070000|15.520000457764|1|2023-03-22|15/12/2022|||620200000|620200000|14.5|1|2022-11-10|15/09/2022|||626300000|626300000|11.960000038147|1|2022-07-28|15/06/2022|||580500000|580500000|11.020000457764|1|2022-05-12|15/03/2022|||455000000|454870000|12.479999542236|1|2022-03-17|15/12/2021|||452000000|452000000|12.520000457764|1|2021-12-01|15/09/2021|||441700000|441700000|13.739999771118|1|2021-09-01|15/06/2021|||450000000|450100000|15.89999961853|1|2021-06-02|15/03/2021|||370850000|370850000|17.60000038147|1|2021-03-03|15/12/2020|||404700000|401600000|14.380000114441|1|2020-12-02|15/09/2020|||416000000|416000000|13.880000114441|1|2020-09-02|15/06/2020|||401200000|401400000|11.380000114441|1
2025-04-07 10:17:36|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|MINS|INR|Real Estate|Residential \u0026 Commercial REITs|India|INE0CCU25019|0|Mindspace Business Parks Reits|230.25B|230250000000|364.01|169591|9.62|-384.99|362.1-377.75|377.96|609183634|0.12|42.56|25.71B|25710000000|8.57|20.28|5.37|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|buy|neutral|strong_buy|neutral|neutral|strong_buy|401.71|14|421|370|22|4|20|-0.0496|-0.1223|-0.0023|-0.1137|0.1761|27.8365|9.461|2025-05-09|15/03/2025|||||364.01000976562|1|2025-01-24|15/12/2024|2.3||6460000000|6600000000|377.33999633789|1|2024-10-25|15/09/2024|2.26||6330000000|6470000000|369.98001098633|1|2024-07-30|15/06/2024|2.2|2.13|6200000000|6220000000|344.57000732422|1|2024-04-30|15/03/2024|2|2.25|6080000000|6090000000|353.51000976562|1|2024-01-25|15/12/2023|2.31|2.26|5980000000|5980000000|329.01998901367|1|2023-11-09|15/09/2023|2.39|2.19|6210000000|6240000000|314.70999145508|1|2023-08-30|15/06/2023|2.08|2.08|5880000000|5880000000|299.9700012207|1|2023-05-31|15/03/2023|-0.49|0.34|5640000000|5660000000|310.42001342773|1|2023-03-01|15/12/2022|2|1.98|5600000000|5600000000|292.10998535156|1|2022-11-10|15/09/2022|1.3|1.21|6810000000|6800000000|344.17001342773|1|2022-08-31|15/06/2022|2|2|4910000000|4880000000|368.69000244141|1|2022-06-01|15/03/2022|2.1|1.74|4670000000|4680000000|343.85000610352|1|2022-03-02|15/12/2021|2.3|2.15|4400000000|4400000000|356.76998901367|1|2021-11-11|15/09/2021|2.1|2.1|4230000000|4230000000|329.51000976562|1|2021-09-01|15/06/2021|2.89|2.91|4200000000|4200000000|290.85000610352|1|2021-05-14|15/03/2021|2.13|2.19|4340000000|4330000000|289.98999023438|1|2021-02-11|15/12/2020|2.36|2.36|4300000000|4280000000|328|1|2020-12-02|15/09/2020|2.38|2.38|4010000000|4010000000|314.82000732422|1|2020-09-02|15/06/2020|2.28|2.28|3850000000|3850000000|314.67001342773|1
2025-04-07 10:17:42|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|1966|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG211901064|6774||464.53M|464530000|0.11|1047799|6.56|-0.4|0.11-0.13|0.13|4222986126|1.54|-0.06|40.77B|40770000000|-1.86|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.21|1|0.21|0.21|23|2|4|0.0152|0|0|0.7323|0.1451|5.055|0.955|2025-05-28|15/03/2025|||||0.11200000345707|1|2025-03-28|15/12/2024|||||0.1330000013113|1|2024-11-27|15/09/2024|||||0.16200000047684|1|2024-08-29|15/06/2024|||||0.13099999725819|1|2024-05-29|15/03/2024|||||0.18099999427795|1|2024-03-27|15/12/2023|||||0.14200000464916|1|2023-11-29|15/09/2023|||||0.2039999961853|1|2023-08-29|15/06/2023|||||0.39500001072884|1|2023-05-31|15/03/2023|||||0.47999998927116|1|2023-03-30|15/12/2022||1.08|||0.74000000953674|1|2022-11-30|15/09/2022|||||0.74000000953674|1|2022-08-30|15/06/2022|||||0.68000000715256|1|2022-06-01|15/03/2022|||||1.1599999666214|1|2022-03-29|15/12/2021|||||1.3600000143051|1|2021-12-01|15/09/2021|||||2.0599999427795|1|2021-08-27|15/06/2021|||||3.0599999427795|1|2021-06-02|15/03/2021|||||3.5899999141693|1|2021-03-30|15/12/2020||0.31||15467000000|3.5499999523163|1|2018-03-18|15/12/2017|0.48||7940000000||4.5999999046326|1|2017-08-30|15/06/2017|0.29||8170000000||3.9000000953674|1
2025-04-07 10:17:56|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|0639|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|HK0639031506|4121||11.45B|11450000000|2.25|9280606|-10.39|-3.632|2.23-2.42|2.56|5091065770|0.64|7.47|5.06B|5060000000|0.3|0.3|11.86|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.307|3|3.52|3|19|2|18|-0.0021|0|0|-0.0255|0.0798|6.4093|2.5344|2023-03-24|15/12/2022|0.22||3550000000||2.4742860794067|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1|2022-03-24|15/12/2021|0.37||4630000000||2.6199998855591|1|2021-08-26|15/06/2021|0.13||2440000000||2.4500000476837|1|2021-03-24|15/12/2020|0.10||2180000000||1.9500000476837|1|2020-08-28|15/06/2020|0.1||1820000000||1.7999999523163|1|2020-03-26|15/12/2019|0.09||1910000000||1.3600000143051|1|2019-08-22|15/06/2019|0.12||1960000000||1.5800000429153|1|2019-03-21|15/12/2018|0.09||1710000000||1.8400000333786|1|2018-08-23|15/06/2018|0.12||1980000000||1.8700000047684|1|2018-03-22|15/12/2017|0.08||1550000000||2.0840001106262|1|2017-08-24|15/06/2017|0.12||1920000000||1.7400000095367|1|2017-03-23|15/12/2016|0.08||1130000000||1.6200000047684|1|2016-08-25|15/06/2016|-0.06||678000000||1.3400000333786|1|2016-03-23|15/12/2015|-0.09||904000000||1|1|2015-08-27|15/06/2015|||1090000000||0.75999999046326|1|2015-03-26|15/12/2014|||1550000000||1.4700000286102|1|2014-08-28|15/06/2014|||1700000000||2.1400001049042|1|2014-03-27|15/12/2013|||1950000000||2.3499999046326|1|
2025-04-07 10:18:06|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|3630|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003630000|0||4.17B|4170000000|22.65|482124|-26.34|-34.45|22.4-23|22.6|184191848|1.02|-8.99|1.9B|1900000000|-2.52|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.0049|0|0|-0.3636|0.0786|-14.2778|5.5722|2024-11-27|15/09/2024|||||26.39999961853|1|2024-08-28|15/06/2024|||||28.10000038147|1|2024-05-29|15/03/2024|||||30.10000038147|1|2024-02-28|15/12/2023|||||33.200000762939|1|2023-11-29|15/09/2023|||||34.5|1|2023-08-30|15/06/2023|||||31.200000762939|1|2023-05-31|15/03/2023|||||30.5|1|2023-03-01|15/12/2022|-0.31||323100000||28.75|1|2022-11-30|15/09/2022|-0.93||297700000||31.799999237061|1|2022-08-31|15/06/2022|-0.6||422100000||30.89999961853|1|2022-06-01|15/03/2022|-0.64||555700000||30.25|1|2022-03-02|15/12/2021|-0.85||539400000||36.299999237061|1|2021-12-01|15/09/2021|-1.37||488400000||37.549999237061|1|2021-09-01|15/06/2021|-0.67||624500000||40.650001525879|1|2021-06-02|15/03/2021|-0.54||766600000||48.450000762939|1|2021-03-03|15/12/2020|-0.17||802700000||53.900001525879|1|2020-12-02|15/09/2020|-0.33||768400000||59.799999237061|1|2020-09-02|15/06/2020|-0.41||706500000||45.049999237061|1|2020-06-03|15/03/2020|-0.61||414900000||53.400001525879|1|2020-02-26|15/12/2019|0.39||820800000||75.900001525879|1
2025-04-07 10:18:14|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|JUBN|INR|Basic Materials|Chemicals|India|INE0BY001018|2283|Jubilant Ingrevia Ltd|100.55B|100550000000|605|400273|28.95|-885|535.2-614.9|636.45|157992958|0.38|57.01|42.01B|42010000000|13.05|5|0.79|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|894.67|3|1100|680|18|4|16|0.0045|0|0.0109|0.1216|0.0393|34.7319|2.0194|2025-05-13|15/03/2025|||||605|1|2025-01-28|15/12/2024|4.4||10570000000|9038000000|659.29998779297|1|2024-10-22|15/09/2024|3.45||10450000000|10610000000|733|1|2024-07-16|15/06/2024|3.1||10240000000|10240000000|584|1|2024-05-14|15/03/2024|1.8|1.8|10740000000|10740000000|519.65002441406|1|2024-01-30|15/12/2023|2.4|2.4|9660000000|9660000000|460.64999389648|1|2023-10-17|15/09/2023|3.6|3.6|10200000000|10200000000|476.64999389648|1|2023-08-30|15/06/2023|3.6|3.6|10750000000|10750000000|510.54998779297|1|2023-05-31|15/03/2023|3.3|3.3|11450000000|11450000000|396.35000610352|1|2023-01-31|15/12/2022|5.7|5.7|11580000000|11580000000|472.70001220703|1|2022-10-18|15/09/2022|5.3|5.3|13040000000|13040000000|526.45001220703|1|2022-08-31|15/06/2022|4.99||11660000000||471|1|2022-06-01|15/03/2022|4.31||12960000000|13123000000|506.10000610352|1|2022-02-01|15/12/2021|8.1|8.1|12870000000|12870000000|572.34997558594|1|2021-10-19|15/09/2021|7|7|12230000000|12230000000|810.15002441406|1|2021-07-20|15/06/2021|10.58||11450000000||566.29998779297|1|2021-06-07|15/03/2021|3.41||6840000000||571.84997558594|1|2021-06-07|15/12/2020|3.41||6840000000||571.84997558594|1||
2025-04-07 10:18:20|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||28|4|18|-0.0578|1.7715|0|1.7893|-0.0164|6.5789|0|2025-05-20|15/03/2025|||||5.3400001525879|1|2025-03-31|15/12/2024|||||6.0700001716614|1|2024-11-10|15/09/2024|||||7.3699998855591|1|2024-08-05|15/06/2024|||||6.6399998664856|1|2024-05-15|15/03/2024|||||6.0999999046326|1|2024-03-31|15/12/2023|||||7.1900000572205|1|2023-11-09|15/09/2023|||||7.0500001907349|1|2023-08-14|15/06/2023|||||6.2399997711182|1|2023-05-14|15/03/2023|||||4.9103980064392|1|2023-03-07|15/12/2022|1.07||473600000||4.7682957649231|1|2022-11-06|15/09/2022|1.65||419500000||4.720929145813|1|2022-08-08|15/06/2022|0.72||409300000||5.0998659133911|1|2022-04-25|15/03/2022|0.055|0.06|381300000|381300000|6.307728767395|1|2022-03-07|15/12/2021|1.04||349700000||6.1300001144409|1|2021-12-01|15/09/2021|0.0792|0.08|324800000|324800000|5.9499998092651|1|2021-08-09|15/06/2021|0.0858|0.09|322600000|322600000|6.210000038147|1|2021-06-02|15/03/2021|0.07|0.07|321600000|321600000|6.1599998474121|1|2021-03-08|15/12/2020|0.6||332000000||6.0700001716614|1|2020-12-02|15/09/2020|1.28||342100000||6.0599999427795|1|2020-09-02|15/06/2020|0.11|0.11|352500000|352500000|6.2199997901917|1
2025-04-07 10:18:30|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|EATP|PLN|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Poland|ES0105375002|30822|Amrest Holdings SE|3.44B|3440000000|15.9|126566|-32.63|-27.6|15.34-16.02|15.9|216626393|1.51|91.32|2.56B|2560000000|0.04|0.3|1.88|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.88|5|27.5|17.3|45|4|42|0.0076|5.3318|0.23|-0.065|0.113|52.4889|4.0831|2025-05-08|15/03/2025|||||15.979999542236|1|2025-02-27|15/12/2024|||665300000||17.700000762939|1|2024-11-14|15/09/2024|||659500000|662100000|20.700000762939|1|2024-09-05|15/06/2024|||638900000|641700000|23.200000762939|1|2024-05-08|15/03/2024|||592600000|592600000|26.39999961853|1|2024-02-28|15/12/2023|||628900000|628900000|28.700000762939|1|2023-11-08|15/09/2023|||632800000|632800000|27.35000038147|1|2023-08-31|15/06/2023|||606700000|606700000|28|1|2023-05-11|15/03/2023|||621200000|621200000|19.799999237061|1|2023-03-02|15/12/2022|||651050000|651050000|19.760000228882|1|2022-11-10|15/09/2022|||658200000|658150000|18.39999961853|1|2022-09-15|15/06/2022|||605700000|605700000|20|1|2022-05-19|15/03/2022|||507000000|507000000|18.760000228882|1|2022-03-11|15/12/2021|0.09||539000000|539000000|19.200000762939|1|2021-11-10|15/09/2021|0.55||533700000|533770000|31.479999542236|1|2021-08-25|15/06/2021|0.46||464300000|464230000|28.879999160767|1|2021-05-12|15/03/2021|||380000000|380000000|31.959999084473|1|2021-03-22|15/12/2020|0.04||397500000|397630000|33|1|2020-11-09|15/09/2020|0.04|||441300000|16.239999771118|1|2020-09-24|15/06/2020||||272070000|17.760000228882|1
2025-04-07 10:18:40|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|6274|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006274004|858||43.88B|43880000000|159|2218159|-14.97|-201.5|157-160.5|173|275973913|1.49|16.63|23.07B|23070000000|9.56|6.5|4.09|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|229.68|8|287|200|36|4|33|0.0031|-0.0248|0.0012|-0.0477|0.0206|16.1079|1.5855|2025-07-23|15/06/2025||3.11||6770000000|159|1|2025-04-30|15/03/2025||2.72||6320000000|159|1|2025-03-12|15/12/2024|2.57|2.83|6310000000|6380000000|159.5|1|2024-10-30|15/09/2024|2.77|2.88|6620000000|6620000000|161|1|2024-07-24|15/06/2024|2.55|2.54|5710000000|5700000000|158|1|2024-05-01|15/03/2024|1.66|1.66|4430000000|4430000000|185.5|1|2024-03-06|15/12/2023|1.45|1.45|4420000000|4410000000|162|1|2023-10-27|15/09/2023|1.36|1.36|4180000000|4180000000|111.5|1|2023-08-30|15/06/2023|0.995|1|3760000000|3760000000|122|1|2023-05-31|15/03/2023|-0.77|-0.77|3650000000|3650000000|76.5|1|2023-03-01|15/12/2022|1.08|1.08|4140000000|4140000000|59.099998474121|1|2022-10-28|15/09/2022|1|1|4520000000|4520000000|41.150001525879|1|2022-08-31|15/06/2022|1.08|1.07|4790000000|4790000000|56.099998474121|1|2022-06-01|15/03/2022|1.53|1.52|5020000000|5020000000|77|1|2022-03-02|15/12/2021|1.43|1.43|5330000000|5330000000|86.900001525879|1|2021-10-29|15/09/2021|2.08|2.07|5670000000|5670000000|96.5|1|2021-09-01|15/06/2021|2.21|2.19|5450000000|5450000000|110|1|2021-06-02|15/03/2021|1.29|1.28|4690000000|4690000000|101.5|1|2021-03-03|15/12/2020|1.12|1.12|4010000000|4010000000|113|1|2020-10-30|15/09/2020|1.41|1.41|4310000000|4310000000|97.599998474121|1
2025-04-07 10:18:46|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|44|0.0102|0.0062|0.0259|0.0571|0.0323|10.2375|0|2025-07-23|15/06/2025||1.11||10820000000|31.25|1|2025-04-23|15/03/2025||1.06||10580000000|31.25|1|2025-02-26|15/12/2024|1.12|1.12|11070000000|11070000000|29.059999465942|1|2024-10-23|15/09/2024|1.04|0.989|9830000000|9410000000|25.079999923706|1|2024-07-25|15/06/2024|0.75|0.76|8910000000|9110000000|22.270000457764|1|2024-04-24|15/03/2024|0.89|0.89|9350000000|9350000000|26.979999542236|1|2024-02-21|15/12/2023|0.72|0.72|8250000000|8250000000|23.979999542236|1|2023-10-30|15/09/2023|0.785|0.79|7790000000|7710000000|19.309999465942|1|2023-07-26|15/06/2023|0.6789|0.69|7250000000|7230000000|18.079999923706|1|2023-04-26|15/03/2023|0.8097|0.81|7270000000|7250000000|19.819999694824|1|2023-02-22|15/12/2022|0.53|0.54|6780000000|6940000000|19.329999923706|1|2022-10-27|15/09/2022|0.83|0.84|6760000000|6890000000|19.89999961853|1|2022-07-28|15/06/2022|0.78|0.76|6630000000|6630000000|17.14999961853|1|2022-04-27|15/03/2022|0.62|0.62|6360000000|6330000000|15.640000343323|1|2022-02-23|15/12/2021|0.53|0.49|6210000000|6210000000|15.550000190735|1|2021-10-27|15/09/2021|0.37|0.4|5730000000|5570000000|12.560000419617|1|2021-07-22|15/06/2021|0.37|0.31|5460000000|5500000000|12.10000038147|1|2021-04-28|15/03/2021|0.2|0.19|4970000000|4840000000|9.9099998474121|1|2021-02-24|15/12/2020|0.18|0.18|4520000000|4520000000|8.1099996566772|1|2020-10-27|15/09/2020|-1.25|-1.13|3760000000|3880000000|6.0799999237061|1
2025-04-07 10:18:54|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||45|4|30|0.0008|-0.3334|0.0387|0.3429|-0.0137|11.3888|0|2025-05-28|15/03/2025|||||20|1|2025-04-04|15/12/2024|||||20|1|2024-11-29|15/09/2024|||||19.860000610352|1|2024-09-26|15/06/2024|||||19.540000915527|1|2024-05-29|15/12/2023|||91900000|91900000|18.260000228882|1|2024-05-29|15/03/2024|||||18.260000228882|1|2023-11-01|15/09/2023|||||14.189999580383|1|2023-09-21|15/06/2023|||||15.10000038147|1|2023-06-14|15/03/2023|||||20.180000305176|1|2023-04-20|15/12/2022|||-150700000|-150700000|20.299999237061|1|2022-11-29|15/09/2022|||113000000|113000000|19.840000152588|1|2022-09-29|15/06/2022|0.29||276700000||16.479999542236|1|2022-06-15|15/03/2022|||||17.10000038147|1|2022-03-23|15/12/2021|0.34||145650000|145650000|15.199999809265|1|2021-11-29|15/09/2021|||107000000|107000000|13.39999961853|1|2021-09-30|15/06/2021|0.25||46000000||11.520000457764|1|2021-06-04|15/03/2021|||94000000|94000000|11.840000152588|1|2021-04-27|15/12/2020|0.41||87000000|87000000|12.39999961853|1|2020-11-27|15/09/2020|||74950000|74950000|13.079999923706|1|2020-09-02|15/06/2020|0.23||77450000|77450000|11.89999961853|1
2025-04-07 10:19:07|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|AHCS|QAR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Qatar|QA000A0NCQB1|3000||5.39B|5390000000|0.856|2281684|9.54|-0.979|0.816-0.856|0.827|6300000000|0.37|12.07|2.1B|2100000000|0.07|0.06|7.26|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1.04|1|1.04|1.04|33|4|24|-0.0088|0.1429|0.0629|0.0465|0.1256|13.4508|3.9671|2025-04-23|15/03/2025|||||0.85600000619888|1|2025-02-25|15/12/2024|||||0.88800001144409|1|2024-10-22|15/09/2024|||||0.85799998044968|1|2024-07-24|15/06/2024|||||0.80599999427795|1|2024-04-25|15/03/2024|||543260000|543260000|0.77399998903275|1|2024-02-18|15/12/2023|||||0.83999997377396|1|2023-10-23|15/09/2023|||||0.8299999833107|1|2023-07-24|15/06/2023|||||0.88099998235703|1|2023-05-01|15/03/2023|0.01||511400000||0.81999999284744|1|2023-02-12|15/12/2022|0.01||545800000||1.0110000371933|1|2022-11-02|15/09/2022|0.02||538700000||1.1180000305176|1|2022-08-02|15/06/2022|0.01||520900000||1.1779999732971|1|2022-05-02|15/03/2022|0.01||453500000|453500000|1.1749999523163|1|2022-02-23|15/12/2021|0.02|0.01|493600000|356090000|1.1799999475479|1|2021-10-28|15/09/2021|0.01||389800000||1.1130000352859|1|2021-07-27|15/06/2021|0.01|0.01|320470000|320470000|0.95300000905991|1|2021-04-28|15/03/2021|0.011|0.011|335240000|335240000|0.97500002384186|1|2021-02-25|15/12/2020|0.0124|0.0124|356090000|356090000|0.91699999570847|1|2020-10-28|15/09/2020|0.0086|0.0086|341160000|341160000|0.86900001764297|1|2020-07-27|15/06/2020|0.01|0.01|302000000|302000000|0.7940000295639|1
2025-04-07 10:19:15|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|SETI|MYR|Real Estate|Real Estate Operations|Malaysia|MYL8664OO004|1852|SP Setia Bhd|5.40B|5400000000|1.1|5725498|-22.92|-1.8|1.05-1.13|1.17|5003002247|1.34|10.9|5.29B|5290000000|0.1|0.03|2.46|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.65|13|1.95|1.1|47|4|42|-0.008|-0.0573|-0.0055|0.0517|0.0871|16.8818|2.3552|2025-05-15|15/03/2025|||||1.1000000238419|1|2025-02-28|15/12/2024|0.021||1060000000||1.3500000238419|1|2024-11-25|15/09/2024|0.012||1260000000||1.3799999952316|1|2024-08-14|15/06/2024|0.063||1490000000||1.5099999904633|1|2024-05-16|15/03/2024|0.0115|0.01|1480000000|1480000000|1.5099999904633|1|2024-02-29|15/12/2023|0.0352|0.04|1380000000|1380000000|0.84500002861023|1|2023-11-23|15/09/2023|-0.0948|-0.09|1080000000|1080000000|0.84500002861023|1|2023-08-16|15/06/2023|0.0148|0.01|942700000|942730000|0.76499998569489|1|2023-05-17|15/03/2023|0.004|0.01|967700000|967730000|0.53500002622604|1|2023-02-28|15/12/2022|0.0186|0.02|1710000000|1710000000|0.62000000476837|1|2022-11-17|15/09/2022|0.0055||860900000|860910000|0.52499997615814|1|2022-08-18|15/06/2022|0.0199|0.02|1020000000|1020000000|0.74000000953674|1|2022-05-23|15/03/2022|0.0083|0.01|867100000|867100000|1.0199999809265|1|2022-02-28|15/12/2021|0.03|0.03|1030000000|1030000000|1.3099999427795|1|2021-11-23|15/09/2021|-0.017|-0.05|594600000|594670000|1.3899999856949|1|2021-08-18|15/06/2021|0.018|0.02|1080000000|1080000000|1.0900000333786|1|2021-05-25|15/03/2021|0.01|0.01|1050000000|1050000000|1.0099999904633|1|2021-02-24|15/12/2020|0.014|0.02|1110000000|1110000000|0.91000002622604|1|2020-11-13|15/09/2020|-0.065|-0.05|1080000000|1080000000|0.72500002384186|1|2020-08-13|15/06/2020|-0.035|-0.02|331300000|331180000|0.78500002622604|1
2025-04-07 10:19:22|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|34|0.0031|0.0092|-0.0488|0.1556|0.0204|26.0382|0|2025-05-20|15/03/2025||0.5565||6680000000|27|1|2025-02-25|15/12/2024|0.49|0.3807|6010000000||28.5|1|2024-11-14|15/09/2024|0.12|0.1156|5400000000|5530000000|33|1|2024-08-13|15/06/2024|0.12|0.12|5540000000|5650000000|33|1|2024-05-14|15/03/2024|0.56|0.56|6100000000|6180000000|44.5|1|2024-02-27|15/12/2023|0.31|0.31|5760000000|5810000000|42.5|1|2023-11-10|15/09/2023|0.05|0.05|5210000000|5250000000|46.25|1|2023-08-11|15/06/2023|0.09|0.09|5060000000|5100000000|46.5|1|2023-05-16|15/03/2023|0.47|0.47|5530000000|5630000000|54|1|2023-02-27|15/12/2022|0.37|0.37|5200000000|5200000000|55.75|1|2022-11-14|15/09/2022|-0.06|-0.03|4430000000|4070000000|50.25|1|2022-08-15|15/06/2022|0.02|0.02|4190000000|4210000000|42.5|1|2022-05-17|15/03/2022|-0.03|-0.03|3680000000|3710000000|40.75|1|2022-02-28|15/12/2021|0.11|0.1|3650000000|3670000000|34.5|1|2021-11-15|15/09/2021|-0.6|-0.6|2310000000|2330000000|36.5|1|2021-08-11|15/06/2021|-0.45|-0.45|2570000000|2580000000|29|1|2021-05-17|15/03/2021|-0.35|-0.35|2680000000|2700000000|31.5|1|2021-02-25|15/12/2020|-1.01|-1.03|3160000000|3180000000|32.25|1|2020-11-09|15/09/2020|-0.66|-0.46|3000000000|2920000000|21|1|2020-08-10|15/06/2020|-0.34|-0.29|2250000000|2320000000|22.700000762939|1
2025-04-07 10:19:30|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0535|HKD|Real Estate|Real Estate Operations|Hong Kong|BMG3911S1035|2500||3.66B|3660000000|0.217|15891154|0|-0.455|0.217-0.246|0.25|16613686827|0.97|-0.74|13.2B|13200000000|-0.28|0|0.46|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|2|4|-0.008|0|0|0.6131|0.5295|9.515|2.88|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1|2017-04-24|15/12/2016|0.06||6000000000||0.55000001192093|1|2016-09-12|15/06/2016|0.02||2710000000||0.52999997138977|1|2016-01-25|15/12/2015|0.07||3850000000||0.39500001072884|1|||||||||||||||
2025-04-07 10:19:40|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|LX|USD|Financials|Banking Services|United States|US5288771034|4268|Lexinfintech Holdings Ltd|1.35B|1350000000|8.21|3835823|361.24|-11.635|7.825-8.65|9.87|164412893|0.63|11.81|14.2B|14200000000|6.64|0.15|1.84|2025-06-03 00:00:00|2025-06-03|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|86.311|5|108.456|34.799|33|4|31|-0.0138|0.1138|0.54|3.4738|0.044|8.0548|0.1448|2025-06-03|15/03/2025|||||8.210000038147|1|2025-03-18|15/12/2024|1.03||3660000000||10.529999732971|1|2024-11-25|15/09/2024|0.92||3660000000||3.3900001049042|1|2024-08-27|15/06/2024|0.68||3640000000||1.7699999809265|1|2024-05-23|15/03/2024|0.6|0.6|3240000000|3240000000|1.8700000047684|1|2024-03-20|15/12/2023|0.04|0.04|3510000000|3510000000|2.0199999809265|1|2023-11-22|15/09/2023|1.1|1.1|3510000000|3510000000|2.0499999523163|1|2023-08-29|15/06/2023|1.02|1.02|3060000000|3060000000|2|1|2023-05-24|15/03/2023|2|0.92|2980000000|2980000000|2.3800001144409|1|2023-03-13|15/12/2022|0.84|0.84|3050000000|3050000000|2.2200000286102|1|2022-11-16|15/09/2022|0.75|0.75|2690000000|2690000000|1.7300000190735|1|2022-08-16|15/06/2022|0.44|0.44|2410000000|2410000000|1.9900000095367|1|2022-05-30|15/03/2022|0.21|0.21|1710000000|1710000000|2.3699998855591|1|2022-03-15|15/12/2021|0.65|0.65|2200000000|2200000000|2.0999999046326|1|2021-11-10|15/09/2021|1.43|1.95|2970000000||5.8000001907349|1|2021-08-25|15/06/2021|1.91|2.73|3270000000|3390000000|8.0500001907349|1|2021-06-01|15/03/2021|1.74|1.76|2940000000|3060000000|9.1400003433228|1|2021-03-19|15/12/2020|2.54|2.79|3030000000|3590000000|13.569999694824|1|2020-11-24|15/09/2020|0.87|1.79|3150000000|2500000000|8.3000001907349|1|2020-08-18|15/06/2020|1.05|1.93|2960000000|2530000000|8.6400003433228|1
2025-04-07 10:19:49|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|SCMA|IDR|Consumer Cyclicals|Media \u0026 Publishing|Indonesia|ID1000125305|4121||12.69T|12690000000000|200|245251858|45.99|-244|191-204|193|63467375385|0.97|21.31|7.06T|7060000000000|9.39|10|5|2025-04-07 00:00:00|2025-04-07|strong_buy|strong_buy|neutral|buy|buy|strong_buy|strong_buy|strong_buy|buy|205|4|325|110|35|4|29|-0.0133|-0.0566|0.0145|0.2415|0.0364|17.4644|12.7376|2025-05-16|15/03/2025|||||200|1|2025-04-07|15/12/2024|||||200|1|2024-10-31|15/09/2024|||1815000000000||130|1|2024-07-31|15/06/2024|||||141|1|2024-05-07|15/03/2024|||||128|1|2024-04-02|15/12/2023|3.77|3.77||2176000000000|137|1|2023-10-31|15/09/2023|2.65|2.65|1758000000000|1758000000000|148|1|2023-08-02|15/06/2023|||1503000000000|1503000000000|143|1|2023-05-31|15/03/2023|1.05||1529000000000|1530000000000|142|1|2023-03-31|15/12/2022|3.96|3.96|2181000000000|2181000000000|188|1|2022-11-03|15/09/2022|4.62|4.62|1788000000000|1788000000000|240|1|2022-08-11|15/06/2022|5.25|5.25|1629000000000|1621750000000|246|1|2022-05-02|15/03/2022|4.51||1535000000000|1534900000000|254|1|2022-04-02|15/12/2021|0.9309|0.93|1540000000000|1540000000000|280|1|2021-10-29|15/09/2021|5.32|4.93|1444000000000|1444000000000|444|1|2021-08-04|15/06/2021|6.26|20.79|1543000000000|1543080000000|442|1|2021-04-26|15/03/2021|26.11|26|1404000000000|1403200000000|305|1|2021-04-05|15/12/2020|17.97|32.04|1516000000000|1208000000000|340|1|2020-10-30|15/09/2020|22.16|21.08|1224000000000|1224000000000|299|1|2020-07-30|15/06/2020|19.79|14.95|1057000000000|1057000000000|256|1
2025-04-07 10:19:57|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|2439|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002439007|7395|Merry Electronics Co Ltd|31.69B|31690000000|125|2922051|1.63|-148.5|123-126|120.5|253491414|0.63|13.5|43.86B|43860000000|9.26|4.15|3.32|2025-05-02 00:00:00|2025-05-02|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|134|3|140|125|36|4|33|-0.0056|0.0625|0.0082|0.8549|0.085|30.4458|1.0748|2025-07-24|15/06/2025||1.72||10710000000|125|1|2025-05-02|15/03/2025||1.14||8630000000|125|1|2025-02-26|15/12/2024|2.62|2.21|11960000000|11470000000|112.5|1|2024-10-24|15/09/2024|2.52|2.49|12860000000|12860000000|113.5|1|2024-07-25|15/06/2024|2.22|2.13|10290000000|10290000000|131|1|2024-04-25|15/03/2024|1.65|1.64|8350000000|8350000000|118|1|2024-02-22|15/12/2023|2.19|2.2|11750000000|11750000000|108.5|1|2023-10-26|15/09/2023|1.97|1.95|9460000000|9450000000|88.599998474121|1|2023-08-08|15/06/2023|1.52|1.51|8360000000|8360000000|90.099998474121|1|2023-05-05|15/03/2023|0.26|0.26|7130000000|7130000000|85.699996948242|1|2023-03-01|15/12/2022|1.7|1.69|10330000000|10330000000|85.199996948242|1|2022-10-28|15/09/2022|2.73|2.71|11050000000|11050000000|82.800003051758|1|2022-08-05|15/06/2022|1.81|1.67|8000000000|8000000000|80.5|1|2022-04-29|15/03/2022|0.515|0.51|6020000000|6020000000|80.5|1|2022-03-02|15/12/2021|2.49|2.45|11820000000|11820000000|82.5|1|2021-10-29|15/09/2021|2.14|2.11|8460000000|8460000000|83.099998474121|1|2021-07-30|15/06/2021|0.5224|0.51|8170000000|8170000000|111.77780151367|1|2021-04-23|15/03/2021|0.1|0.1|7740000000|7740000000|123.70069885254|1|2021-03-03|15/12/2020|2.76|2.89|12690000000|12690000000|136.12049865723|1|2020-10-30|15/09/2020|1.9|1.86|10140000000|10140000000|144.06910705566|1
2025-04-07 10:20:07|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|BLA|THB|Financials|Insurance|Thailand|TH1016010007|1000||28.69B|28690000000|16.8|1260269|-4|-25.75|16.6-17.8|17.8|1707566000|0.59|9.47|46.12B|46120000000|2.12|0.4|2.38|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.08|2|27.1|21.05|36|4|33|-0.0018|-0.0974|0.0391|0.0497|0.0374|16.0579|1.0879|2025-05-07|15/03/2025|||||16.799999237061|1|2025-02-20|15/12/2024|||||20|1|2024-11-13|15/09/2024|0.36||12770000000||23.799999237061|1|2024-08-14|15/06/2024|0.48||10620000000||16.799999237061|1|2024-05-09|15/03/2024|0.73|0.73|10890000000|10890000000|17.200000762939|1|2024-02-21|15/12/2023|0.21||10950000000||18.700000762939|1|2023-11-08|15/09/2023|0.38|0.38|13210000000|13210000000|21.700000762939|1|2023-08-15|15/06/2023|0.46|0.46|10170000000|10170000000|24.39999961853|1|2023-05-11|15/03/2023|0.44|0.44|11110000000|11110000000|26.5|1|2023-02-24|15/12/2022|0.16|0.16|11570000000|11570000000|31.75|1|2022-11-10|15/09/2022|0.55|0.55|10340000000||33.25|1|2022-08-11|15/06/2022|0.7|0.7|11030000000|11030000000|37|1|2022-05-13|15/03/2022|0.47|0.47|11850000000|11850000000|40.75|1|2022-02-25|15/12/2021|0.16|0.16|10480000000||43.25|1|2021-11-11|15/09/2021|0.69||13370000000||29|1|2021-08-11|15/06/2021|0.44||7840000000||27.75|1|2021-05-07|15/03/2021|0.58||9430000000||25.25|1|2021-03-03|15/12/2020|0.1||7830000000||24.60000038147|1|2020-11-05|15/09/2020|0.34||9840000000||18.10000038147|1|2020-08-06|15/06/2020|0.37||6770000000||16.39999961853|1
2025-04-07 10:20:17|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|KRDMD|TRY|Basic Materials|Metals \u0026 Mining|Türkiye|TRAKRDMR91G7|4519|Kardemir Karabuk Demir Celik Sanayi ve Ticaret AS Class D|28.39B|28390000000|24.88|53543605|12.44|-34.06|24.78-25.64|26.76|1140000000|0.86|-8.02|56.5B|56500000000|-2.66|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1.128|7|1.236|0.989|47|4|45|-0.0015|0|0.0098|-0.3714|0.0831|4.4409|0.6007|2025-05-01|15/03/2025|||||24.860000610352|1|2025-03-07|15/12/2024|||12910000000||31.780000686646|1|2024-11-08|15/09/2024|||14550000000|13900000000|26.700000762939|1|2024-08-23|15/06/2024|||12050000000|11800000000|25.360000610352|1|2024-06-14|15/03/2024|||12210000000|12210000000|29.299999237061|1|2024-04-30|15/12/2023|||12780000000|12780000000|26.459999084473|1|2023-11-06|15/09/2023|||10580000000|10580000000|25.468267440796|1|2023-08-11|15/06/2023|||7890000000|7890000000|22.859710693359|1|2023-05-10|15/03/2023|0.56||8850000000|8850000000|13.95934677124|1|2023-03-01|15/12/2022|-0.19||7720000000|7720000000|22.315153121948|1|2022-11-03|15/09/2022|0.09||6830000000|6830000000|11.864952087402|1|2022-08-09|15/06/2022|2.01|2.01|6830000000|6830000000|10.769724845886|1|2022-05-11|15/03/2022|1.03|1.03|6030000000|6030000000|15.4390001297|1|2022-03-02|15/12/2021|1.51||4710000000|4710000000|11.423000335693|1|2021-11-04|15/09/2021|0.63||3680000000|3680000000|6.7550001144409|1|2021-09-01|15/06/2021|0.81||3640000000|3640000000|7.2490000724792|1|2021-05-12|15/03/2021|0.44||2730000000|2730000000|7.9939999580383|1|2021-03-08|15/12/2020|0.40||2350000000|2350000000|6.8020000457764|1|2020-10-29|15/09/2020|-0.11||1920000000|1920000000|2.9820001125336|1|2020-09-02|15/06/2020|-0.14||1740000000|1740000000|2.8050000667572|1
2025-04-07 10:20:26|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|RMT|INR|Basic Materials|Metals \u0026 Mining|India|INE703B01027|2922|Ratnamani Metals Tubes Ltd|176.48B|176480000000|2514.05|40132|-13.91|-3978.5|2442.05-2529.95|2617.5|70092000|0.6|33.27|49.67B|49670000000|75.56|14|0.53|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3500|5|3950|3100|40|4|38|0.0045|0.0227|-0.0019|0.0795|0.06|22.0337|2.8663|2025-05-28|15/03/2025||28.5||15750000000|2514.0500488281|1|2025-02-12|15/12/2024|20.8|27|13160000000|15560000000|2606.1499023438|1|2024-11-14|15/09/2024|14.4|16.6|9710000000|10960000000|3512.1999511719|1|2024-08-13|15/06/2024|15|15.05|11840000000|11840000000|3614.8500976562|1|2024-05-16|15/03/2024|27.4|26.27|14960000000|14780000000|3153.3999023438|1|2024-02-08|15/12/2023|19|19.07|12570000000|12430000000|3476.5|1|2023-11-02|15/09/2023|23.8|23.8|11310000000|11070000000|2775.5|1|2023-08-09|15/06/2023|19.3|19.3|11750000000|11540000000|2598.6999511719|1|2023-05-10|15/03/2023|27.4|27.53|14990000000|14780000000|2266.8000488281|1|2023-02-13|15/12/2022|19.1|19.03|10570000000|10740000000|2154.1499023438|1|2022-11-10|15/09/2022|14.1|14.1|9000000000|9000000000|1928.25|1|2022-08-09|15/06/2022|12.4|12.4|9770000000|9770000000|1724.4000244141|1|2022-05-18|15/03/2022|15.9|15.93|9740000000|9740000000|1704.1340332031|1|2022-02-08|15/12/2021|19.1|12.73|9270000000|9270000000|1415.0670166016|1|2021-10-28|15/09/2021|15.3|15.3|7120000000|7120000000|1465.7340087891|1|2021-08-06|15/06/2021|10.75|10.7|5260000000|5260000000|1444.5670166016|1|2021-06-02|15/03/2021|23.4|23.4|6960000000|6960000000|1277.1669921875|1|2021-02-04|15/12/2020|12.9|7.7|4410000000|4490000000|1058.2340087891|1|2020-11-03|15/09/2020|12.1|12.1|5770000000|5770000000|831.03399658203|1|2020-08-11|15/06/2020|10.6|10.6|5780000000|5780000000|736.70001220703|1
2025-04-07 10:20:37|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|1536|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0001536001|1235||18.08B|18080000000|64.7|18730369|23.47|-90.9|61.7-64.7|63.1|279518000|0.45|92.43|5.77B|5770000000|0.7|0.8|1.24|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|46|2|52|40|35|4|33|0.0024|-0.2948|-0.0237|-0.0154|0.0091|47.99|4.3439|2025-05-08|15/03/2025||0.16||1500000000|64.699996948242|1|2025-03-13|15/12/2024|0.53|0.73|1180000000|1870000000|72.5|1|2024-11-07|15/09/2024|-0.3|0.54|1460000000|1750000000|58.900001525879|1|2024-08-08|15/06/2024|0.16|0.33|1650000000|1580000000|66.199996948242|1|2024-05-15|15/03/2024|0.09|0.32|1490000000|1490000000|53.099998474121|1|2024-03-14|15/12/2023|0.58|0.58|1600000000|1600000000|52.799999237061|1|2023-11-14|15/09/2023|0.4|0.4|1560000000|1560000000|62.900001525879|1|2023-08-09|15/06/2023|0.77|0.77|1780000000|1780000000|65|1|2023-05-10|15/03/2023|0.69|0.5|1680000000|1710000000|70|1|2023-01-25|15/12/2022|0.47|0.65|1810000000|1810000000|68.300003051758|1|2022-11-09|15/09/2022|1.17|1.17|2020000000|2020000000|76|1|2022-08-31|15/06/2022|0.67|0.67|1930000000|1930000000|87.199996948242|1|2022-06-01|15/03/2022|0.1|0.1|1590000000|1590000000|75.400001525879|1|2022-01-26|15/12/2021|0.06|0.17|1680000000|1680000000|81.800003051758|1|2021-11-10|15/09/2021|0.65|0.678|1760000000|1780000000|95.900001525879|1|2021-09-01|15/06/2021|0.32|0.3775|1680000000|1680000000|95.800003051758|1|2021-06-02|15/03/2021|0.2|0.282|1570000000|1600000000|94.699996948242|1|2021-01-20|15/12/2020|0.48|0.5925|1720000000|1720000000|118.5|1|2020-11-11|15/09/2020|0.1675|0.1995|1300000000|1300000000|91.808685302734|1|2020-09-02|15/06/2020|-0.09|0.03|778000000|776330000|104.95223236084|1
2025-04-07 10:20:43|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|0405|HKD|Real Estate|Residential \u0026 Commercial REITs|Hong Kong|HK0405033157|726||3.82B|3820000000|0.76|3281308|-17.17|-1.26|0.75-0.8|0.81|5090738171|1.24|-11.91|2.03B|2029999999.9999998|-0.06|0.07|8.21|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.89|2|0.92|0.86|17|2|7|0.0185|0|0|0.5616|0.0295|19.414|13.4271|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1|2022-03-07|15/12/2021|||||3.1500000953674|1|2021-08-09|15/06/2021|||||3.9400000572205|1|2021-03-04|15/12/2020|||||3.9100000858307|1|2020-08-06|15/06/2020|||||3.4000000953674|1|2020-02-24|15/12/2019|||||5.0500001907349|1|2019-08-01|15/06/2019|||||5.4099998474121|1|2019-02-25|15/12/2018|||||5.539999961853|1|2018-08-02|15/06/2018|0.15||1000000000||5.289999961853|1|2018-03-28|15/12/2017|0.12||944700000||5.4000000953674|1|2017-08-09|15/06/2017|0.28||909200000||5.0999999046326|1|2017-02-14|15/12/2016|0.09||928200000||4.4299998283386|1|2016-08-03|15/06/2016|0.11||909400000||4.6999998092651|1|2016-02-23|15/12/2015|0.05||919300000||3.9800000190735|1|2015-07-28|15/06/2015|||790400000||4.2699999809265|1|2015-02-13|15/12/2014|||826100000||4.0900001525879|1|||
2025-04-07 10:20:55|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|PGOLD|PHP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Philippines|PHY716171079|11647||73.36B|73360000000|25.8|1294384|9.26|-34.45|25.35-26.5|26.55|2865586406|0.55|8.27|211.71B|211710000000|3.1|0.9|3.39|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.506|9|54.3|20|40|4|37|-0.0117|0.0114|0.0003|0.0353|0.0376|15.9016|0.7549|2025-05-09|15/03/2025|||||25.799999237061|1|2025-04-11|15/12/2024||0.7888|||25.799999237061|1|2024-11-08|15/09/2024|0.8214|0.8917|53480000000||30.950000762939|1|2024-08-08|15/06/2024|0.7888|0.75|51180000000|51180000000|26.25|1|2024-05-15|15/03/2024|0.9603|0.92|47320000000|47320000000|24.549999237061|1|2024-04-18|15/12/2023|0.69|0.69|59730000000|59730000000|24.14999961853|1|2023-10-24|15/09/2023|0.7859|0.79|48070000000|48070000000|28.950000762939|1|2023-08-17|15/06/2023|0.708|0.71|46880000000|46880000000|28|1|2023-05-12|15/03/2023|0.7481|0.75|44350000000|44350000000|33.299999237061|1|2023-04-19|15/12/2022|0.99|0.99|56740000000|56740000000|32.400001525879|1|2022-11-16|15/09/2022|0.7929|0.79|45330000000|45320000000|34.799999237061|1|2022-08-16|15/06/2022|0.6674|0.67|45350000000|45350000000|35.450000762939|1|2022-05-13|15/03/2022|0.75|0.75|38510000000|38510000000|32.099998474121|1|2022-04-15|15/12/2021|0.86|0.97|48880000000|51000000000|36.900001525879|1|2021-11-11|15/09/2021|0.61|0.59|39060000000|39060000000|42.799999237061|1|2021-08-10|15/06/2021|0.5816|0.58|38450000000|38450000000|39.700000762939|1|2021-05-18|15/12/2020|1.05|1.05|47500000000|47490000000|33.349998474121|1|2021-05-13|15/03/2021|0.6277|0.63|37730000000|37730000000|32.950000762939|1|2020-10-28|15/09/2020|0.5762|0.58|39170000000|39170000000|42.400001525879|1|2020-08-17|15/06/2020|0.5694|0.57|41010000000|41010000000|50.5|1
2025-04-07 10:21:05|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|BLDT|INR|Industrials|Freight \u0026 Logistics Services|India|INE233B01017|12541|Blue Dart Express Ltd.|140.63B|140630000000|5904|22315|-2.06|-9488.7|5365-5975|5950.8|23727934|0.21|50.3|56.29B|56290000000|115.92|25|0.42|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7514.86|7|8114|7000|42|2|33|-0.0112|0.0609|-0.0002|0.1761|0.0434|130.9633|5.8948|2025-07-24|15/06/2025||37.16||14640000000|5904|1|2025-05-01|15/03/2025||47.88||15240000000|5904|1|2025-01-29|15/12/2024|33.7|44.73|15120000000|15490000000|6349.5|1|2024-11-11|15/09/2024|26.24|26.48|14490000000|14130000000|7900.8999023438|1|2024-07-19|15/06/2024|22.5|22.5|13430000000|13430000000|8436.5498046875|1|2024-05-02|15/03/2024|32.78|32.48|13230000000|13230000000|6311.2998046875|1|2024-01-24|15/12/2023|37.48|36.39|13830000000|13830000000|6927.9501953125|1|2023-10-27|15/09/2023|30.8|30.53|13250000000|13240000000|6449.6499023438|1|2023-07-27|15/06/2023|25.8|21.48|12380000000|12380000000|7282.6499023438|1|2023-05-05|15/03/2023|29.6|29.49|12170000000|12170000000|5857.7001953125|1|2023-01-25|15/12/2022|36.98|36.99|13370000000|13370000000|6908.6499023438|1|2022-10-28|15/09/2022|39.13|39.21|13250000000|13250000000|8201.849609375|1|2022-07-27|15/06/2022|50.06|49.85|12930000000|12930000000|8317.0498046875|1|2022-05-05|15/03/2022|57.7|57.51|11660000000|11660000000|6917.5498046875|1|2022-01-28|15/12/2021|52|51.84|12550000000|12550000000|6681.4501953125|1|2021-10-30|15/09/2021|49|45.4|11240000000|11240000000|6654.7001953125|1|2021-07-30|15/06/2021|12.4|12.66|8660000000|8660000000|5493.7001953125|1|2021-05-05|15/03/2021|37.5|37.61|9660000000|9670000000|5213.8999023438|1|2021-01-28|15/12/2020|37.25|37.89|10370000000|10360000000|4312.6000976562|1|2020-10-29|15/09/2020|30|27.46|8670000000|8660000000|3202.3000488281|1
2025-04-07 10:21:13|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|0546|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG368441195|17000||14.26B|14260000000|5.68|5152665|36.51|-6.58|5.64-5.98|6.45|2506650037|0.15|5.88|27.76B|27760000000|0.92|0.4|6.32|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|6.03|3|6.54|5.52|22|2|5|0.0146|-0.0285|-0.0763|0.806|0.0384|9.34|0.908|2024-11-27|15/09/2024|||||4.6100001335144|1|2024-08-29|15/06/2024|||||4.3896789550781|1|2024-05-29|15/03/2024|||||6.1568131446838|1|2024-03-27|15/12/2023|||||4.724769115448|1|2023-11-29|15/09/2023|||||4.111035823822|1|2023-08-30|15/06/2023|||||4.1207780838013|1|2023-05-31|15/03/2023||||21469000000|4.207661151886|1|2023-03-30|15/12/2022|||||4.2559142112732|1|2022-11-30|15/09/2022|||||4.7191429138184|1|2022-08-30|15/06/2022|||||4.3473591804504|1|2022-06-01|15/03/2022|||||3.60853099823|1|2022-03-30|15/12/2021|||||3.210000038147|1|2021-12-01|15/09/2021|||||3.1199998855591|1|2021-08-30|15/06/2021|||||2.5099999904633|1|2021-06-02|15/03/2021|||||2.6400001049042|1|2021-03-25|15/12/2020|||||3.0699999332428|1|2018-04-12|15/12/2017|0.29|0.34|6820000000|7372000000|4.6799998283386|1|2017-09-04|15/06/2017|0.28|0.23|6210000000|6030000000|5.0700001716614|1|2017-04-05|15/12/2016|0.31|0.19|6290000000|6999000000|6.25|1|2016-08-29|15/06/2016|0.16|0.18|5510000000|6186000000|3.3599998950958|1
2025-04-07 10:21:19|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|QHt|EUR|||Germany|TH0256010R16|||662.22M|662220000|0.0634|0|0|-0.0638|0.0634-0.0638|0.0638|10714381645||||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:21:25|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|HRMr|EUR|Industrials|Construction \u0026 Engineering|Greece|GRS145003000|5281||1.72B|1720000000|17.22|124307|13.18|-19.98|16.81-17.54|18.3|100089828|0.96|10.05|3.48B|3480000000|1.73|0.25|1.37|2025-04-24 00:00:00|2025-04-24|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|26.03|6|27.4|23.4|36|2|8|0.0201|0|1.1341|-1.6522|0.2748|67.73|0.3925|2025-06-11|15/03/2025|||||17.239999771118|1|2025-04-24|15/12/2024||||1155000000|17.239999771118|1|2024-11-29|15/09/2024|||970000000||18.579999923706|1|2024-09-26|15/06/2024|||||17.579999923706|1|2024-05-30|15/03/2024|||||16.227518081665|1|2024-04-29|15/12/2023|||||16.266954421997|1|2023-12-01|15/09/2023|||||13.052997589111|1|2023-09-25|15/06/2023|||||13.17130279541|1|2023-06-15|15/03/2023|||||13.765636444092|1|2023-04-27|15/12/2022|1.2||2480000000||12.095897674561|1|2022-12-02|15/09/2022|||||9.3000564575195|1|2022-09-30|15/06/2022|0.22||1460000000||8.3599843978882|1|2022-06-16|15/03/2022|||||9.1294040679932|1|2022-04-29|15/12/2021|0.97||704800000||9.6738624572754|1|2021-12-03|15/09/2021||||258700000|9.8000001907349|1|2021-09-30|15/06/2021|-0.09||439400000||9|1|2021-06-18|15/03/2021|||||9.6800003051758|1|2021-04-28|15/12/2020|0.11||501600000||9.8500003814697|1|2020-12-15|15/09/2020||||253700000|7.1999998092651|1|2020-09-25|15/06/2020|0.01||469700000||6.0999999046326|1
2025-04-07 10:21:34|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|TISCO|THB|Financials|Banking Services|Thailand|TH0999010Z03|4998|TISCO Financial Group PCL|78.06B|78060000000|97.5|3711753|-1.52|-101|97.5-99.5|99.25|800655483|0.52|11.51|19.11B|19110000000|8.62|7.75|7.95|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|98.53|18|111|87|36|4|33|0.0003|0.006|0.0103|0.0125|0.005|10.5518|3.7518|2025-07-10|15/06/2025||2.01||4860000000|97.5|1|2025-04-22|15/03/2025||1.99||4750000000|97.5|1|2025-02-27|15/12/2024|2.13|2.15|4800000000|4830000000|98.75|1|2024-11-14|15/09/2024|2.14|2.14|4790000000|4800000000|96|1|2024-07-11|15/06/2024|2.18|2.15|4940000000|4940000000|95.25|1|2024-05-14|15/03/2024|2.16|2.16|4700000000|4700000000|97|1|2024-02-28|15/12/2023|2.22|2.22|4860000000|4840000000|100|1|2023-11-13|15/09/2023|2.34|2.34|4810000000|4810000000|96.25|1|2023-07-12|15/06/2023|2.32|2.32|4740000000|4740000000|96.25|1|2023-04-18|15/03/2023|2.24|2.24|4640000000|4650000000|102|1|2023-02-23|15/12/2022|2.26|2.26|4880000000|4880000000|102.5|1|2022-10-11|15/09/2022|2.21|2.21|4480000000|4480000000|93|1|2022-07-14|15/06/2022|2.31|2.31|4560000000|4560000000|86.75|1|2022-05-13|15/03/2022|2.24|2.24|4420000000|4420000000|89.75|1|2022-02-21|15/12/2021|2.24|2.24|4840000000|4840000000|98|1|2021-10-11|15/09/2021|1.95|1.94|4190000000|4550000000|93.25|1|2021-08-13|15/06/2021|2.08|2.1|4720000000|4720000000|88.75|1|2021-04-15|15/03/2021|2.2|2.21|5100000000|5100000000|98.5|1|2021-02-25|15/12/2020|2.04|2.03|4950000000|4960000000|90.25|1|2020-10-12|15/09/2020|2.01|1.89|4700000000|4660000000|66|1
2025-04-07 10:21:42|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|0.0115|-0.0329|0.0325|0.0419|0.0506|17.4474|0|2025-07-24|15/06/2025||2.34||76400000000|120.01999664307|1|2025-04-29|15/03/2025||2.04||73680000000|120.01999664307|1|2025-02-19|15/12/2024|1.44|2.25|77580000000|76730000000|123.0299987793|1|2024-10-23|15/09/2024|1.51|2.05|71890000000|70750000000|139.33999633789|1|2024-07-24|15/06/2024|2.03|2.05|67450000000|67440000000|144.38999938965|1|2024-04-23|15/03/2024|1.99|1.99|64840000000|64840000000|118.63999938965|1|2024-02-20|15/12/2023|2.5|2.48|69760000000|69760000000|124.23999786377|1|2023-10-25|15/09/2023|1.95|1.95|64290000000|64290000000|102.18000030518|1|2023-07-27|15/06/2023|1.87|1.87|64580000000|64580000000|96.809997558594|1|2023-04-27|15/03/2023|1.61|1.62|64430000000|64430000000|106.76000213623|1|2023-02-22|15/12/2022|2.13|1.91|70020000000|70020000000|90.430000305176|1|2022-10-25|15/09/2022|1.48|1.49|64760000000|64760000000|70.610000610352|1|2022-07-26|15/06/2022|1.5|1.52|63820000000|63820000000|58.860000610352|1|2022-04-28|15/03/2022|1.1|1.1|60730000000|60730000000|51.659999847412|1|2022-02-16|15/12/2021|1.01|1.01|65080000000|65080000000|43.099998474121|1|2021-10-28|15/09/2021|0.92|0.89|52470000000|52470000000|39.680000305176|1|2021-07-28|15/06/2021|0.84|0.84|35750000000|35750000000|31.60000038147|1|2021-04-29|15/03/2021|0.75|0.75|35190000000|35190000000|31.10000038147|1|2021-02-25|15/12/2020|0.8023|0.78|38960000000|38960000000|29.540000915527|1|2020-10-20|15/09/2020|0.65|0.65|35410000000|35410000000|25.5|1
2025-04-07 10:21:48|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|3682|TWD|Technology|Telecommunications Services|Taiwan|TW0003682001|1389||31.49B|31490000000|7.47|4857172|0|-7.58|7.47-7.58|7.51|4215778000||-6.67|11.78B|11780000000|-1.12|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||28|4|24|-0.0034|0|0|0.0824|-0.0026|-8.9088|2.8179|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1|2023-08-30|15/06/2023|||||6.0700001716614|1|2023-05-31|15/03/2023|-0.3||3000000000||6.6799998283386|1|2023-03-01|15/12/2022|-0.28||3300000000||6.210000038147|1|2022-11-30|15/09/2022|-0.28||3100000000||6.1799998283386|1|2022-08-31|15/06/2022|-0.33||3320000000||6.9000000953674|1|2022-06-01|15/03/2022|-0.37||3210000000||7.1199998855591|1|2022-03-02|15/12/2021|-0.29||3280000000||7.1799998283386|1|2021-12-01|15/09/2021|-0.37||3210000000||8.1800003051758|1|2021-09-01|15/06/2021|-0.33||3110000000||8.3199996948242|1|2021-06-02|15/03/2021|-0.37||3050000000||8.75|1|2021-03-03|15/12/2020|-0.39||3520000000||9.4700002670288|1|2020-12-02|15/09/2020|-0.37||3240000000||9.8100004196167|1|2020-09-02|15/06/2020|-0.4||3450000000||7.4699997901917|1|2020-06-03|15/03/2020|-0.36||3380000000||6.6799998283386|1|2020-02-26|15/12/2019|-0.39||3700000000||7.5|1|2019-11-27|15/09/2019|-0.31||3710000000||12.480332374573|1|2019-08-28|15/06/2019|-0.31||3370000000||9.1847915649414|1|2019-05-29|15/03/2019|-0.3||3470000000||10.542676925659|1
2025-04-07 10:21:53|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0051|-0.0266|-0.0198|-0.8628|0.1441|1.0265|0|2025-08-06|15/06/2025||11.49||80070000000|158.69999694824|1|2025-05-13|15/03/2025||4.93||56190000000|158.69999694824|1|2025-03-05|15/12/2024||3.6|50900000000|57040000000|175.30000305176|1|2024-11-05|15/09/2024|10.27|10.27|65760000000|66590000000|181|1|2024-08-20|15/06/2024||7.68|60510000000|64490000000|259|1|2024-05-23|15/03/2024|2.41|2.41|43560000000|43560000000|202.08949279785|1|2024-03-21|15/12/2023|1.83|1.83|35120000000|35120000000|143.45979309082|1|2023-11-01|15/09/2023||4.86|49790000000|49790000000|98.721298217773|1|2023-08-08|15/06/2023||3.17|38000000000|38000000000|105.39669799805|1|2023-05-03|15/03/2023|0.69|1.03|24570000000|24570000000|60.061401367188|1|2023-02-28|15/12/2022|0.09|0.36|22430000000|22430000000|50.787899017334|1|2022-11-02|15/09/2022|2.08|3.52|29770000000|29770000000|46.242401123047|1|2022-08-11|15/06/2022|2.41|2.41|24540000000|24540000000|36.901699066162|1|2022-05-09|15/03/2022|-0.22|-0.22|13770000000|13770000000|29.35000038147|1|2022-02-23|15/12/2021|-0.34|-0.34|10960000000|10960000000|26.489999771118|1|2021-11-04|15/09/2021|0.94|0.88|11790000000|11790000000|22.049999237061|1|2021-08-12|15/06/2021|0.7|0.72|10390000000|10390000000|20.280000686646|1|2021-05-05|15/03/2021|0.5|0.22|6160000000|6660000000|20.35000038147|1|2021-02-25|15/12/2020|0.15|0.17|6420000000|6360000000|20.319999694824|1|2020-11-05|15/09/2020|0.78||8740000000|8740000000|17.700000762939|1
2025-04-07 10:22:02|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|3211|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0003211009|133|Dynapack International Technology|26.56B|26560000000|174.5|5484510|85.64|-240|170.5-175|171|152215021|0.21|9.92|13.91B|13910000000|17.59|5.53|3.17|2025-04-24 00:00:00|2025-04-24|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|240|1|240|240|33|4|23|0.0017|0|0|0.787|0.0409|14.8191|0.563|2025-04-24|15/03/2025||1.22|||174.5|1|2025-03-11|15/12/2024|0.94||||190.5|1|2024-11-18|15/09/2024|||||150|1|2024-07-24|15/06/2024|||||105|1|2024-04-25|15/03/2024|||||88.199996948242|1|2024-03-05|15/12/2023|||||82.800003051758|1|2023-10-25|15/09/2023|||||78.699996948242|1|2023-08-30|15/06/2023|||||79.300003051758|1|2023-05-31|15/03/2023|||||78|1|2023-03-01|15/12/2022|1.3||5550000000||81.900001525879|1|2022-11-28|15/09/2022|1.09||4870000000||73.099998474121|1|2022-08-31|15/06/2022|2.32||4270000000||78.5|1|2022-06-01|15/03/2022|0.57||4380000000||79.599998474121|1|2022-03-02|15/12/2021|17.7||5370000000||101|1|2021-10-29|15/09/2021|1.58||5220000000||96.5|1|2021-09-01|15/06/2021|1.52||5020000000||93.199996948242|1|2021-06-02|15/03/2021|1.5||5160000000||110.5|1|2021-03-03|15/12/2020|1.48||5280000000||106.5|1|2020-10-30|15/09/2020|1.84||5560000000||79.199996948242|1|2020-09-02|15/06/2020|3.01||5540000000||81.199996948242|1
2025-04-07 10:22:09|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|4968|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0004968003|189||14.87B|14870000000|164|2787290|-20|-254.5|158-165|157|90682450|2.35|94.8|3.68B|3680000000|1.73|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|217.5|3|265|170|36|4|33|0.0055|-0.0805|-0.006|-0.3099|0.0323|52.7518|3.9339|2025-07-24|15/06/2025||0.74||1020000000|164|1|2025-04-24|15/03/2025||0.225||866950000|164|1|2025-02-27|15/12/2024|0.77|0.4167|898000000|915500000|198.5|1|2024-10-31|15/09/2024|-0.19|-0.19|909000000|1000000000|168.5|1|2024-07-25|15/06/2024|0.84|0.84|1010000000|1010000000|222|1|2024-04-25|15/03/2024|0.31|0.31|861000000|861000000|168.5|1|2024-02-29|15/12/2023|-0.375|-0.38|871000000|871000000|221|1|2023-10-27|15/09/2023|-0.5|-0.5|738000000|738000000|121|1|2023-07-27|15/06/2023|-0.6|-0.6|738000000|738000000|157|1|2023-04-27|15/03/2023|-0.99|-0.99|637000000|637000000|167|1|2023-03-06|15/12/2022|-0.94|-0.94|794000000|794000000|131|1|2022-10-27|15/09/2022|1.09|1.09|919000000|896000000|89.199996948242|1|2022-08-31|15/06/2022|0.43|0.43|876000000|876000000|136.5|1|2022-06-01|15/03/2022|0.035|0.04|863000000|863000000|216.44999694824|1|2022-02-28|15/12/2021|-0.81|-0.81|814000000|814000000|212.4700012207|1|2021-10-28|15/09/2021|0.33|0.33|1030000000|1030000000|325.92001342773|1|2021-09-01|15/06/2021|2.84|3.04|1740000000|1740000000|270.82998657227|1|2021-06-02|15/03/2021|4.06|2.89|1740000000|1740000000|363.95001220703|1|2021-03-01|15/12/2020|5.26|3.73|1640000000|1640000000|414.42001342773|1|2020-10-29|15/09/2020|4.9|3.48|1680000000|1680000000|163.85000610352|1
2025-04-07 10:22:14|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|TVO_n|THB|Consumer Non-Cyclicals|Food \u0026 Tobacco|Thailand|TH0209010R15|1124|Thai Vegetable Oil PCL|18.95B|18950000000|21.3|230562|12.11|-25.25|21-21.6|21.7|889471248|0.4|9.9|30.6B|30600000000|2.36|1.73|8.12|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.8|2|29|26.6|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:22:21|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|0826|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|KYG888311134|3565||5.04B|5040000000|1.84|11015987|35.98|-2.41|1.79-2.13|2.18|2725000000|1.28|13.17|4.83B|4830000000|0.13|0.03|1.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|neutral|buy|strong_sell|sell|neutral|2.24|2|2.51|1.98|6|1|4|0.0024|0|0|1.125|0.0665|41.8325|1.48|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1|2017-09-01|15/06/2017|0.02||1880000000||0.81999999284744|1|2017-04-24|15/12/2016|0.04||1810000000||0.81999999284744|1|2016-09-19|15/06/2016|0.01||1570000000||0.79000002145767|1|2016-04-14|15/12/2015|0.01||1570000000||0.58999997377396|1||||||||||||||
2025-04-07 10:22:32|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|1795|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0001795003|1099||61.56B|61560000000|232|1626097|-26.93|-347|229.5-234|222|265349812|0.44|11.99|18.58B|18580000000|19.35|4.65|2|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|372.2|5|600|289|34|4|31|0.0096|-0.1722|-0.0014|0.0488|0.0653|-5.5084|3.0797|2025-08-07|15/06/2025||5.42||5090000000|232|1|2025-05-08|15/03/2025||3.65||4380000000|232|1|2025-03-06|15/12/2024|4.33|3.58|4410000000|4320000000|269|1|2024-11-07|15/09/2024|5.98|5.96|5230000000|5230000000|259|1|2024-08-08|15/06/2024|5.09|5.08|4740000000|4740000000|255.5|1|2024-05-09|15/03/2024|3.96|3.95|4200000000|4200000000|290|1|2024-02-28|15/12/2023|1.53|1.54|3420000000|3420000000|296|1|2023-11-10|15/09/2023|4.75|4.71|4570000000|4570000000|236|1|2023-08-11|15/06/2023|4.85|4.84|4440000000|4440000000|286|1|2023-05-17|15/03/2023|4.55|4.57|4520000000|4520000000|280.5|1|2023-03-01|15/12/2022|0.64|0.64|3170000000|3170000000|281|1|2022-11-11|15/09/2022|7.93|7.97|5390000000|5390000000|156|1|2022-08-11|15/06/2022|1.25|1.25|2910000000|2910000000|148|1|2022-05-17|15/03/2022|1.71|1.71|3160000000|3160000000|119|1|2022-03-02|15/12/2021|0.96|0.98|2800000000|2800000000|114|1|2021-11-16|15/09/2021|1.33|1.33|3060000000|3080000000|96.300003051758|1|2021-08-18|15/06/2021|1.38|1.37|3460000000|3460000000|113.5|1|2021-05-18|15/03/2021|1.84|1.76|3320000000|3320000000|82.5|1|2021-03-03|15/12/2020|1.3|1.23|3130000000|3110000000|74.099998474121|1|2020-11-17|15/09/2020|1.15|1.14|2890000000|2890000000|84.800003051758|1
2025-04-07 10:22:41|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|MWC|PHP|Utilities|Water \u0026 Related Utilities|Philippines|PHY569991086|1578|Manila Water Company Inc|90.82B|90820000000|31|1939239|48.27|-32.3|30.6-31.5|32.1|2953469616|1.1|8.67|36.54B|36540000000|3.56|1.84|5.74|2025-05-08 00:00:00|2025-05-08|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|34.72|5|39|32|36|4|34|-0.0006|0|0.0001|0.2906|0.0248|11.8429|2.925|2025-05-08|15/03/2025|||||31|1|2025-02-24|15/12/2024|||9100000000|9100000000|30|1|2024-11-14|15/09/2024|||9190000000||25|1|2024-08-08|15/06/2024|||9540000000||25.89999961853|1|2024-05-14|15/03/2024|||8820000000|8820000000|25.89999961853|1|2024-02-29|15/12/2023|||7570000000|7570000000|19.459999084473|1|2023-11-13|15/09/2023|||6770000000|6770000000|17.10000038147|1|2023-08-10|15/06/2023|||8010000000|8010000000|19.159999847412|1|2023-05-11|15/03/2023|0.98||7380000000|7370000000|20.25|1|2023-02-28|15/12/2022|2.06||6340000000|6340000000|18.89999961853|1|2022-11-07|15/09/2022|0.49||5730000000|5730000000|15.779999732971|1|2022-08-10|15/06/2022|0.56||5660000000||15.10000038147|1|2022-05-12|15/03/2022|0.32||5080000000|5080000000|17.299999237061|1|2022-02-24|15/12/2021|0.1||5020000000|5020000000|21.450000762939|1|2021-11-08|15/09/2021|0.23||5140000000|5140000000|25|1|2021-08-16|15/06/2021|0.52||5290000000|5290000000|18|1|2021-05-18|15/03/2021|0.51||4850000000||14.5|1|2021-02-23|15/12/2020|0.53||5050000000|5050000000|15.979999542236|1|2020-11-04|15/09/2020|0.32||5200000000|5200000000|14.239999771118|1|2020-07-30|15/06/2020|0.3||5340000000|5340000000|12.60000038147|1
2025-04-07 10:22:50|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|BRIG|INR|Real Estate|Real Estate Operations|India|INE791I01019|859|Brigade Enterprises Ltd|219.57B|219570000000|897|353492|-1.62|-1453.1|852-918.6|949.1|244374604|0.81|32.57|53.16B|53160000000|27.4|2|0.21|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1415.83|12|1545|1250|35|4|33|0.0037|-0.0128|0.0275|-0.6927|0.1066|43.1903|3.1582|2025-05-07|15/03/2025||12.7||17200000000|897|1|2025-01-29|15/12/2024|9.95|7.2|14640000000|13380000000|1013.9000244141|1|2024-11-13|15/09/2024|4.9|4.92|10720000000|10720000000|1124.75|1|2024-08-05|15/06/2024|3.6|3.6|10780000000|10780000000|1198.5500488281|1|2024-05-28|15/03/2024|8.9|8.93|17020000000|17020000000|1276.8499755859|1|2024-02-06|15/12/2023|3.2|3.1|11740000000|11770000000|1038.1500244141|1|2023-11-08|15/09/2023|5.8|6.67|13670000000|13670000000|667.40002441406|1|2023-08-08|15/06/2023|1.7|1.57|6540000000|6540000000|589.20001220703|1|2023-05-24|15/03/2023|3|2.68|8430000000|8430000000|533.40002441406|1|2023-02-09|15/12/2022|2.5|2.6|8200000000|8200000000|500.29998779297|1|2022-11-12|15/09/2022|3.24|2.96|8790000000|8790000000|519.15002441406|1|2022-08-02|15/06/2022|3.81|3.59|9030000000|9020000000|485.14999389648|1|2022-05-12|15/03/2022|1.4|1.46|9420000000|9420000000|401.64999389648|1|2022-02-03|15/12/2021|3.4|3.64|9210000000|9210000000|521.70001220703|1|2021-11-11|15/09/2021|1||7530000000|7530000000|483.95001220703|1|2021-08-05|15/06/2021|-2.55|-2.2|3830000000|3830000000|338.04998779297|1|2021-05-18|15/03/2021|2||7910000000|7910000000|246.75|1|2021-02-04|15/12/2020|0.9|2.30|6450000000|6460000000|256.89999389648|1|2020-11-11|15/09/2020|-0.8|-0.8|3110000000|3110000000|202.14999389648|1|2020-08-12|15/06/2020|-2.6|-2.8|2030000000|2030000000|145.94999694824|1
2025-04-07 10:23:01|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|PLANB|THB|Consumer Cyclicals|Media \u0026 Publishing|Thailand|TH6253010008|0||22B|22000000000|5.1|11157594|-38.55|-8.75|5.05-5.55|5.6|4314565229|1.12|24.3|9.22B|9220000000|0.24|0.19|3.75|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.53|9|10.7|8.2|35|4|33|0.0055|0.0645|0.0139|-0.2474|0.0544|28.9556|6.323|2025-05-08|15/03/2025|||||5.0999999046326|1|2025-02-27|15/12/2024|0.08|0.08|2420000000||6.8000001907349|1|2024-11-12|15/09/2024|0.07|0.07|2550000000|2550000000|7.0500001907349|1|2024-08-13|15/06/2024|0.06|0.06|2220000000|2220000000|6.8499999046326|1|2024-05-14|15/03/2024|0.04|0.04|1940000000|1940000000|8.1499996185303|1|2024-02-27|15/12/2023|0.07|0.07|2480000000|2300000000|8.8999996185303|1|2023-11-13|15/09/2023|0.06|0.06|2140000000|2140000000|7.9499998092651|1|2023-08-10|15/06/2023|0.05|0.05|2020000000|2020000000|8.6499996185303|1|2023-05-11|15/03/2023|0.03|0.03|1730000000|1730000000|8.6999998092651|1|2023-02-28|15/12/2022|0.06|0.06|2020000000|2020000000|9.6000003814697|1|2022-11-14|15/09/2022|0.043|0.04|1730000000|1730000000|7.6500000953674|1|2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000|6.5999999046326|1|2022-05-12|15/03/2022|0.0225|0.02|1210000000|1210000000|7.4000000953674|1|2022-02-25|15/12/2021|0.04|0.04|1220000000|1220000000|7.8000001907349|1|2021-11-17|15/09/2021|-0.01|-0.01|1100000000|1100000000|7|1|2021-08-10|15/06/2021|-0.02|-0.01|1100000000|1100000000|5.4000000953674|1|2021-05-13|15/03/2021|0.0392|0.05|1020000000|1020000000|5.9499998092651|1|2021-02-25|15/12/2020|0.04|0.03|1230000000|1230000000|6.3499999046326|1|2020-11-11|15/09/2020|0.00||877500000|877500000|6|1|2020-09-02|15/06/2020|-0.02||663000000|667000000|5.5|1
2025-04-07 10:23:07|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|330590|KRW|Real Estate|Residential \u0026 Commercial REITs|South Korea|KR7330590001|0||1.01T|1010000000000|3380|242667|1.93|-4044|3275-3460|3495|288968884||||||215|6.15|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|neutral|strong_sell|neutral|neutral|4675|4|4900|4500|16|4|15|0.0109|0|0|0.7165|0.992|28.692|16.286|2023-05-12|15/03/2023|17.13||29180000000||3784.5|1|2023-02-24|15/12/2022|58.09||57920000000||3754.6000976562|1|2022-11-11|15/09/2022|36.03||28840000000||3535.1999511719|1|2022-09-15|15/06/2022|78.32||57480000000||5020|1|2022-05-13|15/03/2022|38.73||28640000000||5750|1|2022-03-07|15/12/2021|75.75||56180000000||5600|1|2021-11-12|15/09/2021|37.58||27940000000||5610|1|2021-09-01|15/06/2021|79.51||48640000000||5760|1|2021-06-02|15/03/2021|43.27||20700000000|20700000000|6010|1|2021-03-19|15/12/2020|87.41||38330000000||5190|1|2020-11-13|15/09/2020|44.86||19050000000||5266.5|1|2020-09-10|15/06/2020|44.8||19050000000||4900.6000976562|1|2020-05-15|15/03/2020|45.61||19050000000||5035.4702148438|1|2020-05-15|15/09/2019|22.74||5660000000||5035.4702148438|1|2020-03-16|15/12/2019|86.76||22490000000||4728.66015625|1|2019-07-26|15/06/2019|8.83||2000000000|||||||
2025-04-07 10:23:14|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|2338|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002338001|363||8.44B|8439999999.999999|39.5|1053294|-43|-85.2|38.5-39.65|37.65|213663183|1.44|-17.87|7.56B|7560000000|-2.21|1.5|3.8|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0023|1.2638|0.3555|-2.2502|0.0948|-2.827|2.2391|2025-05-20|15/03/2025|||||39.5|1|2025-03-12|15/12/2024|||||46.400001525879|1|2024-11-06|15/09/2024|||||56|1|2024-08-09|15/06/2024|||||60.200000762939|1|2024-05-14|15/03/2024|||||68.5|1|2024-03-01|15/12/2023|||||69.599998474121|1|2023-11-29|15/09/2023|||||68.5|1|2023-08-30|15/06/2023|||||68.800003051758|1|2023-05-31|15/03/2023||0.85|||80.800003051758|1|2023-03-01|15/12/2022|2.44|1.24|1970000000|2220000000|82.599998474121|1|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000|85.400001525879|1|2022-08-31|15/06/2022|-1.58|0.62|1990000000|1860000000|75|1|2022-06-01|15/03/2022|-1.14|0.53|1710000000|1700000000|93.900001525879|1|2022-03-02|15/12/2021|0.55|0.55|1750000000|1750000000|99.5|1|2021-12-01|15/09/2021|2.19|2.19|1610000000|1610000000|101|1|2021-09-01|15/06/2021|-0.07|-0.07|1490000000|1490000000|89|1|2021-06-02|15/03/2021|1.62||1280000000||84.400001525879|1|2021-03-03|15/12/2020|2.34|0.37|1310000000|1020000000|47.400001525879|1|2020-12-02|15/09/2020|1.27|0.41|1150000000|1050000000|35.650001525879|1|2020-09-02|15/06/2020|0.66|0.43|1100000000|943000000|29.39999961853|1
2025-04-07 10:23:24|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|SIMH3|BRL|Industrials|Freight \u0026 Logistics Services|Brazil|BRSIMHACNOR0|57000||3.76B|3760000000|4.37|6035911|-37.66|-7.6|4.33-4.62|4.79|859960351|0.47|-18.97|41.06B|41060000000|-0.23|||2025-05-15 00:00:00|2025-05-15|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|8.36|9|11|6.2|45|4|43|0.0003|-1.228|0.0654|-0.3084|0.0506|27.5263|0.7737|2025-05-15|15/03/2025|||||4.3699998855591|1|2025-03-26|15/12/2024|0.19|0.2862|10740000000|10260000000|4.4299998283386|1|2024-11-12|15/09/2024|0.01|0.22|10870000000|10420000000|5.3299999237061|1|2024-08-08|15/06/2024|0.1557|0.1557|10310000000|9640000000|6.710000038147|1|2024-05-09|15/03/2024|-0.015|-0.01|9090000000|9090000000|6.3699998855591|1|2024-03-26|15/12/2023|0.1312|0.13|8520000000|8490000000|7.6999998092651|1|2023-11-08|15/09/2023|-0.1628|-0.16|8320000000|8300000000|7.9099998474121|1|2023-08-10|15/06/2023|0.01|0.01|7560000000|7560000000|10.689999580383|1|2023-05-03|15/03/2023|0.0074|0.01|7440000000|7440000000|7.4010119438171|1|2023-03-07|15/12/2022|0.1374|0.14|7430000000|7430000000|7.3012681007385|1|2022-11-09|15/09/2022|0.1276|0.02|6900000000|6900000000|10.312689781189|1|2022-08-04|15/06/2022|0.1216|0.12|5460000000|5460000000|10.17596912384|1|2022-05-05|15/03/2022|0.23|0.23|4590000000|4590000000|10.571159362793|1|2022-02-23|15/12/2021|0.3|0.3|4140000000|4050000000|10.170664787292|1|2021-11-10|15/09/2021|0.3|0.27|3960000000|3960000000|10.928379058838|1|2021-08-11|15/06/2021|0.32|0.1711|3150000000|3010000000|15.645732879639|1|2021-05-06|15/03/2021|0.459|0.6673|2620000000|2790000000|10.81729888916|1|2021-03-10|15/12/2020|0.36|0.62|2650000000|2650000000|7.8048911094666|1|2020-11-12|15/09/2020|0.36|0.36|2600000000|2600000000|7.0276250839233|1|2020-08-13|15/06/2020|0.75|-0.02|1940000000|1940000000|7.0979008674622|1
2025-04-07 10:23:29|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|1515|HKD|Healthcare|Healthcare Providers \u0026 Services|Hong Kong|KYG2133W1087|19953||4.34B|4340000000|3.34|7636521|2.67|-5.01|3.34-3.64|3.83|1296676516|0.73|7.04|9.85B|9850000000|0.45|0.14|3.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.02|5|9.13|3.08|6|1|4|-0.0027|0.165|0.0192|-3.0668|0.0786|60.7625|16.945|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1|2017-09-27|15/06/2017|0.25|0.12|862100000||9.6099996566772|1|2017-04-27|15/12/2016|-1.67||827600000||10.119999885559|1|2016-09-20|15/06/2016|0.16|0.17|705200000|697000000|13.5|1|2016-04-27|15/12/2015|0.08|0.17|770000000|778700000|11.079999923706|1||||||||||||||
2025-04-07 10:23:33|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:23:38|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|2019|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2751H1020|1273||252.39M|252390000|0.09|331000|66.67|-0.16|0.09-0.09|0.09|2969341000|0.51|-0.17|24.51B|24510000000|-0.74|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|sell|sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:23:46|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|PROR|INR|Healthcare|Pharmaceuticals|India|INE199A01012|1336|Procter \u0026 Gamble Health Ltd|85.60B|85600000000|5145|8884|9.64|-5850|5010-5172.95|5222.25|16599382|0.53|35.83|11.6B|11600000000|142.52|140|2.68|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||34|4|26|0.0149|0.2548|0.0574|0.2054|0.0226|43.6081|6.2873|2025-05-01|15/03/2025|||||5145|1|2025-02-13|15/12/2024|||||5365.1499023438|1|2024-11-04|15/09/2024|50.2||3130000000||5202.1000976562|1|2024-08-21|15/06/2024|19||2840000000||5428.6499023438|1|2024-05-02|15/03/2024|||||4909.7998046875|1|2024-02-06|15/12/2023|||||4996.6118164062|1|2023-11-03|15/09/2023|||||4951.1362304688|1|2023-08-23|15/06/2023|||||5211.8330078125|1|2023-05-15|15/03/2023|35.7||3210000000||4607.8540039062|1|2023-02-05|15/12/2022|46.3|46.3|3100000000|3100000000|3990.6459960938|1|2022-11-11|15/09/2022|38.3||2980000000||4117.541015625|1|2022-08-29|15/09/2021|33.4||2730000000||4101.1010742188|1|2022-08-25|15/06/2022|24.8||2960000000||4124.9819335938|1|2022-05-05|15/03/2022|30.1|30.1|2680000000|2680000000|4418.2998046875|1|2022-02-09|15/12/2021|27.03||2780000000||5024.2998046875|1|2021-08-26|15/06/2021|19.13||2850000000||5285.578125|1|2021-05-06|15/03/2021|9.5||2190000000||6191.2709960938|1|2021-02-10|15/12/2020|40.9||2400000000||7195.3779296875|1|2020-11-11|15/09/2020|35.7||2640000000||5072.033203125|1|2020-05-29|15/06/2020|29.4|25.9|2010000000|2330000000|4070.25|1
2025-04-07 10:23:53|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|200771|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|China|CNE000000VS4|3914||11.59B|11590000000|9.89|693599|46.59|-11.97|9.63-10.43|10.69|1175009597|0.35|20.61|6.57B|6570000000|0.45|0.55|5.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||8|4|4|-0.002|0|0|1.0208|0.0707|85.615|2.485|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1|2018-08-23|15/06/2018|||||6.7199997901917|1|2018-04-26|15/03/2018|0.05||962100000||7.1999998092651|1|2018-03-28|15/12/2017|0.01||857900000||7.5100002288818|1|2017-10-26|15/09/2017|0.03||925500000||8.1000003814697|1|2017-08-18|15/06/2017|0.04||915400000||8.1499996185303|1|2017-04-26|15/03/2017|0.02||748300000||8|1||||||||||||
2025-04-07 10:24:03|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|8436|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0008436007|300||17.84B|17840000000|151.5|1163355|-3.19|-165.5|148.5-152|155|117728800|0.62|19.93|7.24B|7240000000|7.6|7|4.62|2025-05-02 00:00:00|2025-05-02|buy|buy|neutral|strong_sell|strong_buy|sell|neutral|strong_buy|neutral|163|2|175|151|36|4|33|-0.0055|-0.0238|-0.0059|-0.1469|0.0376|20.4597|3.6485|2025-07-31|15/06/2025||2.39||2040000000|151.5|1|2025-05-02|15/03/2025||1.19||1600000000|151.5|1|2025-03-25|15/12/2024|2.2|1.75|1950000000|2000000000|153.5|1|2024-11-07|15/09/2024|1.43|2.2|1810000000|2110000000|135.5|1|2024-08-02|15/06/2024|2.43|2.23|1980000000|1980000000|147|1|2024-05-09|15/03/2024|1.11|1.1|1510000000|1510000000|148|1|2024-03-19|15/12/2023|1.77|1.77|1970000000|1970000000|151.5|1|2023-11-08|15/09/2023|2.78|2.75|2210000000|2210000000|180|1|2023-08-04|15/06/2023|1.8|1.79|1970000000|1970000000|170.5|1|2023-05-05|15/03/2023|1.39|1.39|1870000000|1870000000|205|1|2023-03-21|15/12/2022|2.54|2.54|1860000000|1860000000|195.5|1|2022-11-09|15/09/2022|2.95|3|2060000000|2130000000|112|1|2022-08-17|15/06/2022|-0.75|-0.75|1850000000|1850000000|133.5|1|2022-05-17|15/03/2022|1.31|1.31|1660000000|1660000000|144|1|2022-03-02|15/12/2021|1.7|1.71|1920000000|1920000000|195|1|2021-11-10|15/09/2021|4.02|4.02|2380000000|2380000000|227|1|2021-08-18|15/06/2021|4.19|4.18|2340000000|2340000000|264.5|1|2021-06-02|15/03/2021|3.22|3.22|1950000000|1950000000|243|1|2021-03-03|15/12/2020|3.79|3.78|2060000000|2050000000|217.5|1|2020-11-11|15/09/2020|4.23|4.22|2160000000|2160000000|222|1
2025-04-07 10:24:13|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|6592|TWD|Financials|Banking Services|Taiwan|TW0006592009|0||54.09B|54090000000|74.8|395523|-37.93|-123.5|73.2-74.8|76.6|723150493|0.55|16.85|23.42B|23420000000|4.44|3|4.01|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88|1|88|88|30|4|28|-0.0303|-0.0858|0.0005|-0.0075|0.0206|20.8186|4.4379|2025-05-01|15/03/2025||1.26||7220000000|74.800003051758|1|2025-03-07|15/12/2024||1.05||7500000000|82.099998474121|1|2024-11-07|15/09/2024|1.23|1.22|7180000000|7920000000|91.199996948242|1|2024-08-01|15/06/2024|1.64|1.73|7680000000|7940000000|103.5|1|2024-05-02|15/03/2024|1.31|1.31|7780000000|7780000000|119.5|1|2024-03-12|15/12/2023|1.45|1.45|7670000000|7670000000|114.5|1|2023-11-03|15/09/2023|1.61|1.61|7500000000|7500000000|128|1|2023-08-03|15/06/2023|1.43|1.43|6920000000|6920000000|143.5|1|2023-05-31|15/03/2023|1.59|1.47|6570000000|6570000000|130.5|1|2023-03-01|15/12/2022|1.5|1.5|6230000000|6230000000|111|1|2022-11-30|15/09/2022|1.46|1.46|5910000000|5910000000|100|1|2022-08-31|15/06/2022|1.47|1.47|5460000000|5460000000|104|1|2022-06-01|15/03/2022|1.4|1.4|5190000000|5190000000|103|1|2022-03-02|15/12/2021|1.45|1.45|5090000000|5090000000|123.5|1|2021-12-01|15/09/2021|1.21|1.47|4510000000|4510000000|90.300003051758|1|2021-09-01|15/06/2021|1.12|1.48|4240000000|4240000000|85.599998474121|1|2021-06-02|15/03/2021|1.19|1.57|4180000000|4010000000|84.199996948242|1|2021-03-03|15/12/2020|1.15|1.45|3960000000|3810000000|80.099998474121|1|2020-12-02|15/09/2020|1.07|1.3|3760000000|3490000000|82.400001525879|1|2020-09-02|15/06/2020|0.9421|1.14|3470000000|3470000000|79.599998474121|1
2025-04-07 10:24:20|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|HEIN|MYR|Consumer Non-Cyclicals|Beverages|Malaysia|MYL3255OO006|527||7.69B|7690000000|25.5|175222|7.45|-27.6|25.12-25.8|26.5|302098000|0.43|16.36|2.8B|2800000000|1.55|1.55|5.85|2025-05-14 00:00:00|2025-05-14|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|30.62|8|34.56|25.3|35|4|33|0.0154|-0.0055|-0.0072|-0.0699|0.0627|20.0067|3.1818|2025-05-14|15/03/2025|||||25.5|1|2025-02-12|15/12/2024|0.466||823100000||24.5|1|2024-11-12|15/09/2024|0.372||619000000||22.959999084473|1|2024-08-07|15/06/2024|0.302||565500000||21.920000076294|1|2024-05-14|15/03/2024|0.405|0.41|789200000|789170000|23.719999313354|1|2024-02-27|15/12/2023|0.328|0.33|728600000|728680000|22.819999694824|1|2023-11-27|15/09/2023|0.289|0.29|599700000|599760000|23.39999961853|1|2023-08-22|15/06/2023|0.298|0.3|569200000|569200000|25.840000152588|1|2023-05-11|15/03/2023|0.364|0.36|740200000|740170000|28.200000762939|1|2023-02-24|15/12/2022|0.346|0.35|791700000|791740000|27|1|2022-11-30|15/09/2022|0.36|0.36|720500000|720500000|24.680000305176|1|2022-08-23|15/06/2022|0.285|0.29|644600000|657320000|24.979999542236|1|2022-05-11|15/03/2022|0.375|0.38|698300000|698230000|23.639999389648|1|2022-02-16|15/12/2021|0.317|0.32|692300000|692260000|20.079999923706|1|2021-11-11|15/09/2021|0.169|0.17|389800000|389800000|22.620000839233|1|2021-08-25|15/06/2021|0.0845|0.09|349400000|349290000|22.559999465942|1|2021-05-20|15/03/2021|0.243|0.24|547700000|547740000|24.780000686646|1|2021-02-18|15/12/2020|0.2025|0.2|519000000|519000000|23.459999084473|1|2020-12-02|15/09/2020|0.203|0.2|473800000|473850000|21|1|2020-08-18|15/06/2020|-0.062|-0.06|253700000|253700000|21.860000610352|1
2025-04-07 10:24:28|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|EIDP|INR|Basic Materials|Chemicals|India|INE126A01031|2319|E.I.D-Parry Ltd|131.15B|131150000000|743.1|262646|30.01|-997|696.65-745|770.1|177548294|0.63|16.09|303.55B|303550000000|45.74|||2025-06-12 00:00:00|2025-06-12|strong_sell|sell|buy|neutral|strong_sell|neutral|sell|strong_sell|neutral|945|1|945|945|35|4|33|-0.0126|0.0022|0.0011|0.5172|0.3649|3.0563|2.3391|2025-06-12|15/03/2025|||||743.09997558594|1|2025-02-11|15/12/2024|||7320000000|7262000000|819.70001220703|1|2024-11-14|15/09/2024|1.6||7550000000|5600000000|772.70001220703|1|2024-08-14|15/06/2024|-4.4||7510000000|5740000000|776.20001220703|1|2024-05-24|15/03/2024|4.5||7170000000|7170000000|646.79998779297|1|2024-02-06|15/12/2023|-0.8|-0.8|6680000000|6680000000|646.70001220703|1|2023-11-08|15/09/2023|4.9||7260000000|7260000000|477.89999389648|1|2023-08-09|15/06/2023|-2.6|-2.6|6980000000|6980000000|479.95001220703|1|2023-05-30|15/03/2023|4.7|4.66|8070000000|8070000000|495.25|1|2023-02-14|15/12/2022|0.89|0.89|7270000000|7270000000|518.54998779297|1|2022-11-11|15/09/2022|13.55||5330000000|6460000000|625.09997558594|1|2022-08-09|15/06/2022|15.57||7220000000|7220000000|558.25|1|2022-05-17|15/03/2022|17.04||9220000000|9220000000|483.45001220703|1|2022-02-08|15/12/2021|1.03||4880000000|4880000000|494.89999389648|1|2021-11-08|15/09/2021|13.72||5810000000|5810000000|480.64999389648|1|2021-08-12|15/06/2021|-1.87||4500000000|5810000000|387.95001220703|1|2021-06-29|15/03/2021|-0.36||5640000000|5332000000|458.04998779297|1|2021-02-08|15/12/2020|5.98||47010000000||342.60000610352|1|2020-11-09|15/09/2020|17.9||58360000000||283.95001220703|1|2020-08-05|15/06/2020|1.64||41420000000||305.14999389648|1
2025-04-07 10:24:36|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0084|0.0422|0.1844|0.1559|0.0267|17.5833|0|2025-05-30|15/03/2025|||||0.68000000715256|1|2025-02-24|15/12/2024|0.016||503700000||1|1|2024-11-25|15/09/2024|0.0225||635300000||1.0499999523163|1|2024-08-26|15/06/2024|0.018||505500000||1.0700000524521|1|2024-05-31|15/03/2024|0.016|0.02|458800000|458500000|1.1100000143051|1|2024-02-26|15/12/2023|0.015|0.02|453100000|453480000|0.75999999046326|1|2023-11-30|15/09/2023|0.017|0.02|519900000|519920000|0.78500002622604|1|2023-08-25|15/06/2023|0.014|0.01|431600000|431660000|0.94499999284744|1|2023-05-30|15/03/2023|0.013|0.01|500000000|500000000|1.0199999809265|1|2023-02-24|15/12/2022|0.026|0.03|740100000|740090000|1.460000038147|1|2022-12-05|15/09/2022|0.0298|0.03|736460000|736460000|1.7000000476837|1|2022-09-01|15/06/2022|0.024|0.02|555200000|555200000|1.7000000476837|1|2022-05-27|15/03/2022|0.032|0.03|576900000|576890000|1.4400000572205|1|2022-02-25|15/12/2021|0.03|0.03|672500000|672630000|1.460000038147|1|2021-11-26|15/09/2021|0.026|0.03|553700000|553750000|1.9900000095367|1|2021-08-30|15/06/2021|0.021|0.02|515100000|515080000|1.7999999523163|1|2021-06-03|15/03/2021|0.025|0.02|444900000|444910000|1.6000000238419|1|2021-02-25|15/03/2020|0.006||426000000|426000000|1.8240000009537|1|2021-02-23|15/12/2020|0.028|0.03|713300000|713300000|1.9199999570847|1|2020-11-19|15/09/2020|0.035|0.03|726150000|726150000|1.4880000352859|1
2025-04-07 10:24:42|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|SUPEREIFu|THB|Financials|Collective Investments|Thailand|TH9294010003|0||2.91B|2910000000|5.65|125420|0|-7.05|5.65-5.75|5.75|515000000||||||0.81|14.32|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|4|14|0.003|0|0|1.0559|0.157|18.9821|6.6607|2023-05-17|15/03/2023|0.26||224400000||8.1992616653442|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1|2022-11-14|15/09/2022|0.18||170200000||9.9316034317017|1|2022-08-09|15/06/2022|0.09||216400000||11.800000190735|1|2022-05-12|15/03/2022|-0.21||225400000||12|1|2022-02-18|15/12/2021|0.16||191600000||12|1|2021-11-15|15/09/2021|0.07||179400000||11.800000190735|1|2021-08-09|15/06/2021|0.32||222000000||11.300000190735|1|2021-05-11|15/03/2021|0.34||237600000||10.89999961853|1|2021-02-22|15/12/2020|0.03||183400000||10.60000038147|1|2020-11-13|15/09/2020|0.34||206700000||11|1|2020-08-05|15/06/2020|0.29||219300000||11.5|1|2020-05-12|15/03/2020|0.67||231800000||10.300000190735|1|2020-02-20|15/12/2019|0.23||301900000||11.259275436401|1|2019-11-13|15/09/2019|0.04||90740000||11.358914375305|1|||||
2025-04-07 10:24:50|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|1117|HKD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Hong Kong|KYG215791008|9007||7.68B|7680000000|0.99|18846262|64.62|-1.31|0.97-1.06|1.08|7915662048|1.06|-5.22|13.25B|13250000000|-0.18|0.01|1.14|0000-00-00 00:00:00|-0001-11-30|sell|buy|sell|strong_sell|sell|buy|strong_sell|neutral|neutral|1.233|8|1.588|0.93|24|2|7|-0.0225|0.2938|-0.0087|1.0152|-0.0043|-14.0225|2.8214|2024-11-27|15/09/2024|||||0.80000001192093|1|2024-08-27|15/06/2024|||||0.6700000166893|1|2024-05-29|15/03/2024|||||0.81000000238419|1|2024-03-25|15/12/2023||0.06||7112000000|0.69999998807907|1|2023-11-29|15/09/2023|||||0.77999997138977|1|2023-08-29|15/06/2023||||6649000000|0.73000001907349|1|2023-05-31|15/03/2023|||||0.93999999761581|1|2023-03-28|15/12/2022||||6275000000|1.0599999427795|1|2022-11-30|15/09/2022|||||0.93999999761581|1|2022-08-23|15/06/2022|||||1.0499999523163|1|2022-06-01|15/03/2022|||||1.1299999952316|1|2022-03-29|15/12/2021||||3722000000|1.3099999427795|1|2021-12-01|15/09/2021|||||1.3099999427795|1|2021-08-23|15/06/2021||||3233000000|1.2599999904633|1|2021-06-02|15/03/2021|||||1.960000038147|1|2021-03-23|15/12/2020|||||2.3099999427795|1|2018-04-25|15/12/2017|-0.05|-0.05|2440000000|2498000000|1.3600000143051|1|2017-08-28|15/06/2017|-0.11|-0.08|2340000000|2448000000|1.4800000190735|1|2017-03-28|15/12/2016|-0.03|-0.05|2630000000|2520000000|1.9900000095367|1|2016-08-24|15/06/2016|-0.11|-0.05|2230000000|2261000000|1.210000038147|1
2025-04-07 10:24:56|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|1589|HKD|Real Estate||Hong Kong|KYG212091048|194||14.85B|14850000000|4.32|46931|0|-4.32|4.32-4.32|4.34|3437770058|0.075|-92.88|905.04M|905040000|-0.001|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|||||4|2|3|0.0057|0|0|0.1058|0.2415|12.1733|25.9567|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1|2017-04-27|15/12/2016|0.07||144400000||2.8599998950958|1|2016-09-15|15/06/2016|0.65||126400000||3.5499999523163|1||||||||||||||||
2025-04-07 10:25:04|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|TOA|THB|Basic Materials|Chemicals|Thailand|TH8193010007|4492||20.81B|20810000000|10.7|4440920|-52.44|-26|10.5-11.3|11.3|1944710900|0.26|11.61|21.14B|21140000000|0.96|0.6|5.61|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21.27|6|37|12.5|33|4|0|0|-0.0224|-0.0003|0|0|0|0|2025-05-08|15/03/2025|||||||2025-02-27|15/12/2024|0.22|0.2594|5240000000||||2024-11-14|15/09/2024|0.09|0.09|5070000000|5030000000|||2024-08-14|15/06/2024|0.24|0.28|5400000000|5400000000|||2024-05-14|15/03/2024|0.4|0.4|5430000000|5430000000|||2024-02-29|15/12/2023|0.27|0.28|5750000000|5750000000|||2023-11-14|15/09/2023|0.32|0.32|5380000000|5380000000|||2023-08-15|15/06/2023|0.3677|0.36|5460000000|5460000000|||2023-05-12|15/03/2023|0.3109|0.31|5650000000|5650000000|||2023-02-27|15/12/2022|0.1412|0.18|5450000000|5450000000|||2022-11-14|15/09/2022|0.17|0.18|5040000000|5040000000|||2022-08-15|15/06/2022|0.2234|0.21|5200000000|5200000000|||2022-05-12|15/03/2022|0.2|0.21|4970000000|4970000000|||2022-02-24|15/12/2021|0.2403|0.24|4670000000|4670000000|||2021-12-01|15/09/2021|0.13|0.13|3980000000|3980000000|||2021-09-01|15/06/2021|0.27|0.25|4500000000|4500000000|||2021-06-02|15/03/2021|0.33|0.32|4420000000|4420000000|||2021-02-22|15/12/2020|0.24|0.25|4170000000|4170000000|||2020-12-02|15/09/2020|0.2551|0.26|4020000000|4020000000|||2020-09-02|15/06/2020|0.29|0.29|4010000000|4010000000||
2025-04-07 10:25:13|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|DOVT|MYR|Technology|Semiconductors \u0026 Semiconductor Equipment|Malaysia|MYL7204OO000|2700||1.91B|1910000000|1.18|2954964|-60.31|-3.97|1.16-1.31|1.34|1616557422|1.19|39.33|1.07B|1070000000.0000001|0.03|0.01|0.45|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.348|6|1.51|1.2|33|4|31|-0.0059|-0.0542|0.0001|0.7815|0.0439|113.887|4.8219|2025-05-27|15/03/2025|||||1.1799999475479|1|2025-02-27|15/12/2024|0.0035||261900000||1.3999999761581|1|2024-11-22|15/09/2024|0.0125||273200000||2.170000076294|1|2024-08-23|15/06/2024|0.0065||265600000|265600000|3.2699999809265|1|2024-05-27|15/03/2024|0.009|0.01|273700000|273760000|3.6800000667572|1|2024-02-26|15/12/2023|0.02|0.02|310000000|309980000|3.5299999713898|1|2023-11-24|15/09/2023|0.015|0.02|272000000|271980000|3.5499999523163|1|2023-08-23|15/06/2023|0.001||220000000|219980000|3.7999999523163|1|2023-05-29|15/03/2023|0.001||214700000|214700000|3.9000000953674|1|2023-02-22|15/12/2022|0.0115|0.01|247200000|247200000|4.5900001525879|1|2022-11-23|15/09/2022|0.0235|0.02|252200000|252200000|3.8199999332428|1|2022-08-23|15/06/2022|0.017|0.02|242100000|242100000|4.0599999427795|1|2022-05-24|15/03/2022|0.025|0.02|241600000|241600000|3.75|1|2022-02-24|15/12/2021|0.0325|0.03|257700000|257680000|4.8000001907349|1|2021-11-24|15/09/2021|0.0165|0.02|174600000|174580000|5.9299998283386|1|2021-08-25|15/06/2021|0.022|0.02|208600000|208600000|5.1799998283386|1|2021-05-26|15/03/2021|0.018|0.02|205700000|205700000|4.4000000953674|1|2021-02-24|15/12/2020|0.023|0.02|209550000|209550000|3.539999961853|1|2020-11-24|15/09/2020|0.01|0.01|158900000|158870000|1.5299999713898|1|2020-08-25|15/06/2020|0.001||89200000|89170000|0.86500000953674|1
2025-04-07 10:25:23|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|MCEI|INR|Financials|Investment Banking \u0026 Investment Services|India|INE745G01035|355|Multi Commodity Exchange of India Ltd|255.37B|255370000000|5015.8|446496|41.06|-7048.6|4535-5030|5026.8|50998369|0.3|49.28|10.81B|10810000000|100.76|7.64|0.15|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|sell|strong_sell|buy|strong_sell|strong_sell|buy|6209.4|10|7250|3400|36|4|33|-0.01|-0.017|-0.0334|-0.4799|0.0648|18.7645|18.7882|2025-07-28|15/06/2025||30.92|||5015.7998046875|1|2025-05-19|15/03/2025||30.6||3030000000|5015.7998046875|1|2025-01-20|15/12/2024|31.38|34.03|3010000000|3140000000|6034.8999023438|1|2024-10-19|15/09/2024|30.04|30.25|2860000000|2860000000|6561.1499023438|1|2024-07-27|15/06/2024|21.8|21.81|2340000000|2340000000|4140|1|2024-04-23|15/03/2024|17.25|17.2|1810000000|1810000000|3903.25|1|2024-02-10|15/12/2023|-1.05|-1.02|1920000000|1950000000|3829.8999023438|1|2023-11-08|15/09/2023|-3.72|-2.76|1650000000|1690000000|2623.6499023438|1|2023-07-29|15/06/2023|3.95|4.08|1460000000|1490000000|1670.5|1|2023-05-20|15/03/2023|1.1|1.31|1340000000|1370000000|1351.4000244141|1|2023-02-04|15/12/2022|7.6|7.28|1440000000|1470000000|1509|1|2022-10-22|15/09/2022|12.41|12.47|1270000000|1310000000|1317.8000488281|1|2022-07-30|15/06/2022|8.12|8.88|1090000000|1110000000|1396.9000244141|1|2022-05-16|15/03/2022|10.77|9.99|1070000000|1100000000|1150.9000244141|1|2022-01-29|15/12/2021|6.6|6.5|896000000|933500000|1557.8499755859|1|2021-10-23|15/09/2021|6.2|6.38|921000000|932430000|1793.75|1|2021-07-25|15/06/2021|7.8|7.87|876000000|911500000|1643.5999755859|1|2021-05-22|15/03/2021|7.6|7.43|970000000|1000000000|1626.8499755859|1|2021-01-21|15/12/2020|14.1|14.07|1010000000|1080000000|1673.1500244141|1|2020-10-28|15/09/2020|11.49|10.8|1200000000|1210000000|1797.9000244141|1
2025-04-07 10:25:38|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|5530|TWD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Taiwan|TW0005530000|436||32.35B|32350000000|77|889444|86.89|-90|74.8-77.4|75|420084199|0.36|20.1|4.16B|4160000000|3.83|||2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||34|4|25|0.0025|0.0469|0.0399|0.3383|0.0317|17.5768|5.4728|2025-05-08|15/03/2025|||||77|1|2025-03-27|15/12/2024|||||80|1|2024-11-29|15/09/2024|||||49.900001525879|1|2024-08-08|15/06/2024|||||49.150001525879|1|2024-05-09|15/03/2024|||||42.900001525879|1|2024-03-28|15/12/2023|||||41|1|2023-11-13|15/09/2023|||||36.75|1|2023-08-14|15/06/2023|||||36.200000762939|1|2023-05-12|15/03/2023|0.58||1040000000||37.099998474121|1|2023-03-30|15/12/2022|0.54||939100000||39.299999237061|1|2022-11-14|15/09/2022|0.26||880600000||37.099998474121|1|2022-08-31|15/06/2022|1.29||1070000000||41.700000762939|1|2022-06-01|15/03/2022|1.07||1080000000||47.25|1|2022-03-02|15/12/2021|0.86||983000000||43.650001525879|1|2021-11-10|15/09/2021|0.98||788100000||45.349998474121|1|2021-09-01|15/06/2021|0.56||779200000||46.950000762939|1|2021-06-02|15/03/2021|0.96||1000000000||53.700000762939|1|2021-03-03|15/12/2020|0.79|2.19|948800000|1790000000|51.900001525879|1|2020-11-11|15/09/2020|1.29|1.37|1060000000|797000000|52.900001525879|1|2020-09-02|15/06/2020|0.21|0.55|786000000|676000000|55.099998474121|1
2025-04-07 10:25:50|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|2367|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002367000|2733||19.22B|19220000000|27.1|5343062|4.03|-45.6|26.35-27.1|25.65|709407175|0.671|11.48|18.53B|18530000000|2.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|29.5|1|29.5|29.5|25|4|24|-0.0011|-1.5181|-0.0251|-2.562|0.0461|15.8113|0.8433|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000|18.39999961853|1|2022-08-10|15/06/2022|0.4||4330000000||17.200000762939|1|2022-05-09|15/03/2022|-0.4||3640000000||16.5|1|2022-03-29|15/12/2021|-0.49||3980000000|4717000000|18|1|2021-11-08|15/09/2021|-0.99||3250000000|4080000000|18.299999237061|1|2021-08-05|15/06/2021|-0.80|0.03|2860000000|3550000000|20.950000762939|1|2021-05-10|15/03/2021|1.89|1.56|3410000000|3412000000|21.549999237061|1|2021-03-31|15/12/2020|-0.56|1.54|4680000000|4392000000|22.35000038147|1|2020-11-10|15/09/2020|-0.67|0.31|3820000000|4081000000|21.14999961853|1|2020-08-07|15/06/2020|-1.11|-0.24|2250000000|3422000000|26.299999237061|1|2020-05-13|15/03/2020|0.02|-0.01|3630000000|4560000000|23.60000038147|1|2020-03-27|15/12/2019|0.57|0.92|5740000000|6003000000|18.89999961853|1|2019-11-13|15/09/2019|1.08|1.01|6200000000|6173000000|34.799999237061|1|2019-08-13|15/06/2019|0.81|0.72|5640000000|5638000000|22.64999961853|1|2019-05-11|15/03/2019|0.33|0.24|4830000000|4781000000|18.10000038147|1|2019-03-25|15/12/2018|0.45|0.49|5230000000|5360000000|21.39999961853|1|2018-11-09|15/09/2018|0.38|0.75|5320000000|5345000000|13.449999809265|1|2018-08-10|15/06/2018|0.16|0.31|4560000000|4658000000|20.590000152588|1
2025-04-07 10:26:03|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|JSW|PLN|Energy|Coal|Poland|PLJSW0000015|32318|Jastrzebska Spotka Weglowa SA|2.52B|2520000000|21.94|524261|-41.44|-39.1|19.65-21.97|21.2|117411596|1.05|-0.4|12.21B|12210000000|-52.55|||2025-04-08 00:00:00|2025-04-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.85|7|29|8|47|4|44|-0.0024|0.1519|-0.0079|-0.0215|0.0227|10.2629|0.5332|2025-05-20|15/03/2025|||||22.139999389648|1|2025-04-08|15/12/2024||||2490000000|22.139999389648|1|2024-11-21|15/09/2024|-2.7||2690000000|2650000000|25.14999961853|1|2024-08-23|15/06/2024|-51.1||2760000000|2750000000|25.170000076294|1|2024-05-16|15/03/2024|||3420000000|3420000000|30.739999771118|1|2024-03-14|15/12/2023|3.7|3.7|3140000000|3140000000|40.5|1|2023-11-22|15/09/2023|-10.3|-10.3|3400000000|3400000000|49.970001220703|1|2023-09-06|15/06/2023|6.6|6.6|4140000000|4140000000|36.479999542236|1|2023-05-22|15/03/2023|10.8|10.8|4460000000|4560000000|41.060001373291|1|2023-03-21|15/12/2022|10.5|10.5|4150000000|4150000000|46.709999084473|1|2022-11-28|15/09/2022|18.19|11.44|5150000000|5150000000|47.340000152588|1|2022-08-30|15/06/2022|20||5970000000|5970000000|53.299999237061|1|2022-05-19|15/03/2022|15.71||4930000000|4930000000|68|1|2022-03-17|15/12/2021|8.58||3870000000|3870000000|64.019996643066|1|2021-11-18|15/09/2021|2.15||2580000000|2580000000|42.599998474121|1|2021-08-19|15/06/2021|-1.44||2180000000|2180000000|35.349998474121|1|2021-05-20|15/03/2021|-1.6||2000000000|2000000000|32|1|2021-03-18|15/12/2020|-3.85||1810000000|1810000000|32.349998474121|1|2020-11-19|15/09/2020|-0.99||1730000000|1730000000|21.340000152588|1|2020-08-20|15/06/2020|-6.52||1490000000|1490000000|15.529999732971|1
2025-04-07 10:26:13|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|GMAT3|BRL|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Brazil|BRGMATACNOR7|0||15.83B|15830000000|7.04|4025492|-12.78|-8.15|6.97-7.51|7.58|2248214887|0.54|10.45|32.09B|32090000000.000004|0.6|0.21|2.99|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|8.96|12|10.4|7.5|23|4|21|-0.0764|0.0024|-0.0006|0.1788|0.0892|19.3295|0.9086|2025-05-08|15/03/2025||0.1313||8430000000|7.039999961853|1|2025-02-24|15/12/2024|0.153|0.16|8730000000|8820000000|6.9400000572205|1|2024-11-11|15/09/2024|0.1612|0.1501|8340000000|8350000000|7.3250908851623|1|2024-08-06|15/06/2024|0.1482|0.15|7640000000|7630000000|6.9640669822693|1|2024-05-08|15/03/2024|0.1087|0.11|7380000000|7380000000|7.5617661476135|1|2024-03-06|15/12/2023|0.1757|0.18|7540000000|7540000000|7.5046091079712|1|2023-11-10|15/09/2023|0.1419|0.14|6940000000|6940000000|5.8964781761169|1|2023-08-10|15/06/2023|0.1327|0.13|6430000000|6430000000|7.7677569389343|1|2023-05-10|15/03/2023|0.11||5870000000|5870000000|5.5261211395264|1|2023-03-08|15/12/2022|0.14||6060000000|6060000000|4.9803309440613|1|2022-11-10|15/09/2022|0.13||5920000000|5920000000|6.9490728378296|1|2022-08-11|15/06/2022|0.12||5200000000|5200000000|4.8543219566345|1|2022-05-09|15/03/2022|0.09||4580000000|4580000000|4.4899997711182|1|2022-03-10|15/12/2021|0.09||4440000000|4440000000|5.4299998283386|1|2021-11-11|15/09/2021|0.1||4350000000|4350000000|7.2199997901917|1|2021-08-12|15/06/2021|0.09||3720000000|3720000000|7.4099998474121|1|2021-05-13|15/03/2021|0.07||3360000000|3360000000|7.4400000572205|1|2021-03-24|15/12/2020|0.09||3640000000|3640000000|7.5|1|2020-12-02|15/09/2020|0.11||3640000000|3640000000|8.1000003814697|1|2020-11-12|15/09/2019|0.03||2210000000||8|1
2025-04-07 10:26:28|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|STBP3|BRL|Industrials|Transport Infrastructure|Brazil|BRSTBPACNOR3|3703||11.44B|11440000000|13.3|4740394|19.58|-13.43|13.29-13.32|13.33|860100254|0.74|15.32|2.9B|2900000000|0.86|2.69|20.2|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|15.86|8|18|13|36|4|32|-0.0015|-0.1837|-0.0061|-0.0214|0.0474|29.7969|3.5903|2025-08-06|15/06/2025||0.2||733430000|13.300000190735|1|2025-05-07|15/03/2025||0.195||733430000|13.300000190735|1|2025-02-20|15/12/2024|0.24|0.2487|791000000|784710000|13.14999961853|1|2024-11-06|15/09/2024|0.25|0.2116|764100000|777250000|12.725138664246|1|2024-08-07|15/06/2024|0.1749|0.2|703000000|703250000|11.662400245667|1|2024-05-08|15/03/2024|0.1705|0.17|645200000|645140000|11.552775382996|1|2024-03-20|15/12/2023|0.26|0.26|667000000|667100000|9.8445119857788|1|2023-11-08|15/09/2023|0.16|0.16|533700000|533850000|6.4402990341186|1|2023-08-08|15/06/2023|0.11|0.11|507000000|505010000|7.7858371734619|1|2023-05-11|15/03/2023|0.05|0.05|427000000|428070000|7.0057301521301|1|2023-03-21|15/12/2022|0.1585|0.16|469000000|469470000|6.1490921974182|1|2022-11-09|15/09/2022|0.13|0.13|524000000|554740000|6.9007320404053|1|2022-08-10|15/06/2022|0.12|0.12|501000000|501480000|6.0814781188965|1|2022-05-11|15/03/2022|0.1096|0.11|440200000|440930000|5.5455121994019|1|2022-03-10|15/12/2021|0.13|0.13|444000000|444130000|5.5118670463562|1|2021-11-09|15/09/2021|0.08|0.08|397000000|396850000|5.3451199531555|1|2021-08-10|15/06/2021|0.07|0.07|380000000|379880000|8.6380958557129|1|2021-05-11|15/03/2021|0.04|0.04|315000000|315200000|7.1204628944397|1|2021-03-08|15/12/2020|0.02|0.02|261000000|260880000|5.4214792251587|1|2020-11-10|15/09/2020|-0.01|-0.01|220000000|227450000|4.1233777999878|1
2025-04-07 10:26:45|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|3010|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003010005|480||26.07B|26070000000|100.5|512058|-21.48|-157|99.5-101|98.5|259436817|0.47|11.3|80.03B|80030000000|8.89|4.95|4.93|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|143|1|143|143|35|4|33|-0.002|-0.0122|-0.0058|0.0603|0.0201|10.047|0.3203|2025-05-08|15/03/2025|||||100.5|1|2025-03-12|15/12/2024||2.24||19860000000|110|1|2024-11-13|15/09/2024|2.75|2.87|21410000000|20580000000|122|1|2024-08-07|15/06/2024|2.74|2.74|19470000000|19470000000|125|1|2024-05-14|15/03/2024|1.8|1.8|17250000000|17250000000|132.5|1|2024-03-25|15/12/2023||2.67||18400000000|111.5|1|2023-11-29|15/09/2023||3.58||20440000000|101.5|1|2023-08-09|15/06/2023||2.81||18960000000|80|1|2023-05-31|15/03/2023|1.13|2.72|14380000000|17430000000|85.900001525879|1|2023-03-16|15/12/2022|1.26|2.67|16580000000|18400000000|87.400001525879|1|2022-11-30|15/09/2022|2.86|3.42|19150000000|19540000000|85.199996948242|1|2022-08-29|15/06/2022|2.78|2.78|18340000000|18340000000|92.800003051758|1|2022-06-01|15/03/2022|3.26|3.26|19510000000|19510000000|103.5|1|2022-03-31|15/12/2021|2.87|2.87|18610000000|18610000000|109.5|1|2021-12-01|15/09/2021|3.57|3.57|18760000000|18760000000|90.900001525879|1|2021-08-30|15/06/2021|2.75|2.35|16870000000|16850000000|88.5|1|2021-06-02|15/03/2021|2.58|2.53|16280000000|16280000000|78.5|1|2021-04-01|15/12/2020|1.9|1.86|15730000000|15730000000|82|1|2020-12-02|15/09/2020|2.71|1.75|16160000000|15300000000|78|1|2020-08-24|15/06/2020|1.89|1.77|14840000000|15650000000|56.799999237061|1
2025-04-07 10:26:49|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||19|2|15|0.0161|-0.9903|-0.0307|1.5861|0.0756|4903.2993|0|2023-03-01|15/12/2022|13.83||14680000000||27789.9296875|1|2022-08-31|15/06/2022|4.34||13400000000||23296.4296875|1|2022-03-03|15/12/2021|16.19||13390000000||25392|1|2021-09-02|15/06/2021|8.59||13190000000||22874|1|2021-03-04|15/12/2020|4.65||12740000000||22704|1|2020-09-03|15/06/2020|0.23||11920000000||22679|1|2020-02-26|15/12/2019|9.92||12450000000||24120|1|2019-08-30|15/06/2019|9.86||11770000000||26174|1|2019-02-28|15/12/2018|21.82|1966|25860000000||27892|1|2018-08-30|15/06/2018|10.18||12600000000||27527|1|2018-03-01|15/12/2017|8.19|1747|12860000000||28075|1|2017-08-28|15/06/2017|6.77|697.00|12010000000||23606|1|2017-03-02|15/12/2016|4.62||11270000000||22222|1|2016-08-31|15/06/2016|6.27||10500000000||19329|1|2016-03-02|15/12/2015|12.03||10410000000|10740000000|17396|1|2015-08-26|15/06/2015||729.00||8967000000|18455|1|2015-03-02|15/12/2014|||||20795|1|2014-08-27|15/06/2014||426.00||8862000000|19660|1|2014-02-26|15/12/2013|||||14525|1|
2025-04-07 10:26:58|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|1313|TWD|Basic Materials|Chemicals|Taiwan|TW0001313005|247||12.26B|12260000000|9.22|3213708|-29.89|-14.1|9.11-9.29|8.95|1329259607|1.1|-5.15|73.32B|73320000000|-1.79|||2025-05-07 00:00:00|2025-05-07|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|||||35|4|29|-0.0081|-4.2347|0.0853|-1.8907|0.0359|7.3372|0.3166|2025-05-07|15/03/2025|||||9.2200002670288|1|2025-03-07|15/12/2024|||||8.960000038147|1|2024-11-29|15/09/2024|||||10.64999961853|1|2024-08-06|15/06/2024|||||11.25|1|2024-05-08|15/03/2024|||||13.5|1|2024-02-28|15/12/2023||-0.28||19650000000|14.800000190735|1|2023-11-09|15/09/2023||-0.26||19590000000|15.25|1|2023-08-04|15/06/2023|-0.49|-0.49|17580000000|17580000000|17.049999237061|1|2023-05-10|15/03/2023|0.02||15910000000||14.35000038147|1|2023-03-01|15/12/2022|-0.31||16540000000||15.550000190735|1|2022-11-10|15/09/2022|-0.63|-0.63|16440000000||12.5|1|2022-09-27|15/06/2022|-0.72||20650000000||12.550000190735|1|2022-05-11|15/03/2022|0.73||19200000000||16.10000038147|1|2022-03-24|15/12/2021|-0.67||21850000000||20|1|2021-11-11|15/09/2021|0.45|0.53|22280000000|14240000000|22.450000762939|1|2021-09-28|15/06/2021|0.89|0.25|20710000000|13830000000|26.25|1|2021-06-02|15/03/2021|0.99|0.99|17110000000|11610000000|26.450000762939|1|2021-03-03|15/12/2020|0.97|0.52|15550000000|15550000000|17.85000038147|1|2020-12-02|15/09/2020|0.8|0.81|13950000000|13950000000|17.299999237061|1|2020-06-29|15/06/2020|-0.63|0.01|12190000000|16510000000|10.199999809265|1
2025-04-07 10:27:07|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|BRLC|INR|Basic Materials|Construction Materials|India|INE340A01012|7078|Birla Corporation Ltd|84.02B|84020000000|1098|136018|-27.06|-1682|1033.15-1101|1099.7|77005347|0.62|36.01|90.61B|90610000000|30.14|10|0.91|2025-05-07 00:00:00|2025-05-07|neutral|sell|sell|strong_buy|sell|strong_sell|buy|sell|strong_sell|1423.29|14|1550|1220|35|4|33|0.0001|-0.0693|0.0454|-0.0694|0.0443|75.1564|1.0576|2025-05-07|15/03/2025||||27400000000|1098|1|2025-02-04|15/12/2024|4.1||22570000000|22200000000|1139.8499755859|1|2024-10-23|15/09/2024|-3.3|-3.3|19530000000|19560000000|1146.6999511719|1|2024-08-08|15/06/2024|4.2|4.2|21900000000|21900000000|1461.9000244141|1|2024-05-04|15/03/2024|24.2|24.54|26560000000|26570000000|1559.9000244141|1|2024-02-06|15/12/2023|14.2|14.2|23120000000|23120000000|1482.9499511719|1|2023-11-08|15/09/2023|7.6|7.6|22860000000|22860000000|1288|1|2023-08-08|15/06/2023|7.8|7.8|24090000000|24090000000|1218.1999511719|1|2023-05-09|15/03/2023|8.7|9.57|24630000000|24620000000|981.45001220703|1|2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20170000000|928.5|1|2022-11-08|15/09/2022|-7.3|-5.77|20000000000|19820000000|1006|1|2022-08-06|15/06/2022|9.2|9.04|22040000000|22030000000|991.5|1|2022-05-11|15/03/2022|16.15|16.7|22640000000|22640000000|978.04998779297|1|2022-02-04|15/12/2021|7.8|7.57|17500000000|17500000000|1358.9000244141|1|2021-11-10|15/09/2021|11.1|12.9|16980000000|16980000000|1610.4000244141|1|2021-08-05|15/06/2021|18.4|16.75|17490000000|17490000000|1364.4499511719|1|2021-05-12|15/03/2021|32.4|34.32|21330000000|21330000000|995.40002441406|1|2021-01-23|15/12/2020|19.4|17.25|17770000000|17860000000|721.20001220703|1|2020-11-05|15/09/2020|21.6|11.2|16540000000|16540000000|639.75|1|2020-08-07|15/06/2020|8.5|12.11|12220000000|14200000000|639.75|1
2025-04-07 10:27:17|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|BATO|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL4162OO003|283||1.68B|1680000000|5.91|193075|-28.86|-9.06|5.87-6.07|6.1|285530000|0.66|9.2|1.03B|1030000000|0.64|0.59|9.67|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.38|4|9.77|5.2|42|4|40|-0.0119|-0.32|-0.0414|0.0003|0.0081|17.2348|2.4183|2025-05-22|15/03/2025|||||5.9099998474121|1|2025-02-06|15/12/2024|0.171|0.34|653000000|802310000|7.3400001525879|1|2024-10-30|15/09/2024|0.2325|0.238|609900000|609900000|7.1900000572205|1|2024-07-24|15/06/2024|0.1285|0.13|640500000|640250000|8.3400001525879|1|2024-05-23|15/03/2024|0.105|0.12|412000000|412000000|9|1|2024-02-06|15/12/2023|0.166|0.17|636000000|635960000|9.1199998855591|1|2023-10-30|15/09/2023|0.209|0.21|607000000|606920000|9.4300003051758|1|2023-07-24|15/06/2023|0.171|0.18|678050000|678050000|10.340000152588|1|2023-05-29|15/03/2023|0.142|0.14|390100000|390100000|10.819999694824|1|2023-02-08|15/12/2022|0.216|0.22|771000000|770890000|12.60000038147|1|2022-10-27|15/09/2022|0.2735|0.27|667000000|666960000|10.300000190735|1|2022-07-21|15/06/2022|0.26|0.26|637500000|637290000|10.359999656677|1|2022-05-27|15/03/2022|0.183|0.19|521600000|521710000|12.659999847412|1|2022-02-08|15/12/2021|0.25|0.26|861900000|861930000|12.39999961853|1|2021-10-28|15/09/2021|0.276|0.28|613000000|613640000|14.260000228882|1|2021-07-29|15/06/2021|0.2577|0.26|595800000|592260000|14.479999542236|1|2021-05-31|15/03/2021|0.221|0.21|566600000|566780000|15.800000190735|1|2021-02-10|15/12/2020|0.272|0.25|660200000|660150000|13.140000343323|1|2020-10-28|15/09/2020|0.234|0.23|627500000|627700000|9.9899997711182|1|2020-07-23|15/06/2020|0.214|0.21|546600000|546690000|10.439999580383|1
2025-04-07 10:27:28|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|IIFL|INR|Financials|Banking Services|India|INE530B01024|14829|IIFL Finance Ltd|139.24B|139240000000|328.05|2024216|-12.7|-560.6|310-329.7|340.25|424516570|0.96|24.26|60.14B|60140000000|13.38|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|462.5|5|560|415|35|4|33|0.034|-0.2332|0.015|0.286|0.0301|20.3841|2.8264|2025-04-24|15/03/2025||||14030000000|328.04998779297|1|2025-02-12|15/12/2024|2||13400000000|14930000000|343.95001220703|1|2024-10-23|15/09/2024|13||15920000000|13480000000|417.95001220703|1|2024-08-06|15/06/2024|9||15130000000||424.89999389648|1|2024-06-16|15/03/2024||13.09|16030000000|16030000000|470.64999389648|1|2024-01-17|15/12/2023|13.58|13.19|16870000000|16920000000|625.41101074219|1|2023-10-18|15/09/2023|13.8|13.4|16020000000|16040000000|646.24597167969|1|2023-07-27|15/06/2023|12.4|12.04|14830000000|14830000000|562.85498046875|1|2023-04-26|15/03/2023|10.79||14150000000|14150000000|447.60299682617|1|2023-01-30|15/12/2022|9.9||13350000000|13350000000|447.35998535156|1|2022-10-26|15/09/2022|9.94||18650000000||353.72100830078|1|2022-07-27|15/06/2022|8.63||17300000000|11990000000|331.38000488281|1|2022-04-28|15/03/2022|8.41||17000000000||388.25|1|2022-01-27|15/12/2021|8.12||16800000000||307.39999389648|1|2021-10-27|15/09/2021|7.65||15780000000||305.39999389648|1|2021-07-27|15/06/2021|6.96||14650000000||297.85000610352|1|2021-05-06|15/03/2021|6.53||15550000000||251.89999389648|1|2021-01-29|15/12/2020|7.09||14520000000||122.40000152588|1|2020-11-03|15/09/2020|5.62||14250000000||76.400001525879|1|2020-07-21|15/06/2020|0.83||12680000000||72.199996948242|1
2025-04-07 10:27:34|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|ALKY|INR|Basic Materials|Chemicals|India|INE150B01039|692|Alkyl Amines Chemicals Ltd|83.69B|83690000000|1647|98720|-18.85|-2498.85|1584-1647|1707.1|51136038|0.79|46.45|15.42B|15420000000|34.91|10|0.59|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1924.33|3|2200|1673|34|4|32|-0.0072|0.0494|0.0127|0.0574|0.0378|37.9653|5.8888|2025-05-21|15/03/2025||||4220000000|1647|1|2025-01-24|15/12/2024|9.1||3710000000|4410000000|1763.75|1|2024-11-05|15/09/2024|9.3|9.15|4150000000|4150000000|2105.8999023438|1|2024-08-01|15/06/2024|9.6|9.6|4000000000|4000000000|2124.1499023438|1|2024-05-09|15/03/2024|7.5|7.5|3570000000|3570000000|2099.8999023438|1|2024-02-02|15/12/2023|6.5|6.5|3220000000|3220000000|2363.3000488281|1|2023-11-07|15/09/2023|5.3|5.3|3520000000|3520000000|2211.9499511719|1|2023-08-07|15/06/2023|9.7|9.7|4100000000|4100000000|2422.6000976562|1|2023-05-11|15/03/2023|9.5|9.5|4120000000|4120000000|2554.1000976562|1|2023-02-09|15/12/2022|8.9|8.9|3890000000|3890000000|2618.3999023438|1|2022-11-07|15/09/2022|10.3|10.27|4090000000|4090000000|3012.3999023438|1|2022-08-01|15/06/2022|16|17.6|4740000000|4740000000|2929.75|1|2022-05-19|15/03/2022|9.1|9.1|4260000000|4260000000|3001.25|1|2022-02-02|15/12/2021|9|9|3770000000|3790000000|3355.3000488281|1|2021-11-02|15/09/2021|10.6|14.2|3490000000|3490000000|3557.3500976562|1|2021-08-03|15/06/2021|15.4|15.6|3920000000|3900000000|4413.8999023438|1|2021-05-27|15/03/2021|18.1||3820000000||3580.1000976562|1|2021-02-02|15/12/2020|41.35|41.3|3240000000|3240000000|1984.8800048828|1|2020-11-10|15/09/2020|32.05|32|2910000000|2910000000|1307.8000488281|1|2020-08-14|15/06/2020|25.85|18.24|2450000000|2030000000|1129.9000244141|1
2025-04-07 10:27:36|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||1|4|0|0|0|0|0|0|0|0|2021-08-20|15/06/2021|||||4.6900000572205|1|||||||||||||||||||
2025-04-07 10:27:45|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|EH|USD|Industrials|Aerospace \u0026 Defense|United States|US26853E1029|0||1.06B|1060000000|16.73|2212036|-13.58|-29.76|15.98-17.6|18.95|63285572|0.91|-46.11|456.15M|456150000|-3.42|||2025-05-29 00:00:00|2025-05-29|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|204.24|10|226.52|159.21|23|4|21|0.0311|-0.18|0.0057|-0.8014|0.4091|1.3316|9.2153|2025-05-29|15/03/2025||-0.2||150050000|16.729999542236|1|2025-03-12|15/12/2024|-0.33|-0.83|164280000|136660000|22.450000762939|1|2024-11-18|15/09/2024|-0.35|-0.8532|128130000|116320000|16.549999237061|1|2024-08-22|15/06/2024|0.02|-0.84|102020000|92010000|12.470000267029|1|2024-05-20|15/03/2024|-0.5|-0.5|61730000|61730000|19.14999961853|1|2024-03-15|15/12/2023|-0.58|-0.58|56600000|56600000|13.609999656677|1|2023-11-22|15/09/2023|-0.54|-0.54|28620000|28620000|15.390000343323|1|2023-08-17|15/06/2023|-0.86|-1.22|10000000|23250000|19.520000457764|1|2023-05-31|15/03/2023|-0.56|-0.69|22200000|17870000|10.760000228882|1|2023-03-22|15/12/2022|-0.95|-0.95|15680000|15680000|9.3599996566772|1|2022-12-02|15/09/2022|-0.66|-0.66|8230000|8230000|4.7600002288818|1|2022-08-18|15/06/2022|-0.67|-0.67|12160000|12160000|7.7399997711182|1|2022-05-31|15/03/2022|-0.56|-0.56|22980000|22980000|8.460000038147|1|2022-03-29|15/12/2021|-0.93|-0.93|8700000|8700000|12.560000419617|1|2021-12-02|15/09/2021|-0.65|-0.65|12970000|12970000|19.440000534058|1|2021-08-25|15/06/2021|-0.14||||25.450000762939|1|2021-08-25|15/03/2021|-0.56||22980000||25.450000762939|1|2021-04-16|15/12/2020|-0.45|-0.45|54600000|54600000|28.930000305176|1|2020-12-03|15/09/2020||||70980000|13.239999771118|1|2020-08-25|15/06/2020||-0.34||35700000|7.8800001144409|1
2025-04-07 10:27:56|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|VIVA3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRVIVAACNOR0|6216||4.66B|4660000000|19.83|4697597|-17.79|-29.27|19.54-20.14|20.6|235063179|0.62|7.14|2.58B|2580000000|2.78|0.37|1.88|2025-05-07 00:00:00|2025-05-07|neutral|sell|sell|strong_buy|buy|strong_sell|buy|neutral|strong_sell|28.73|13|35|25|25|4|22|0.0144|-0.0174|-0.0032|-0.1808|0.2407|-2.0073|3.8555|2025-08-07|15/06/2025||0.6206||756090000|19.829999923706|1|2025-05-07|15/03/2025||0.243||515730000|19.829999923706|1|2025-03-18|15/12/2024|0.8447|0.9198|924980000|960760000|17.469999313354|1|2024-11-07|15/09/2024|0.4547|0.3667|562950000|560120000|25.920000076294|1|2024-08-08|15/06/2024|0.8932|0.5643|656320000|643140000|24.549999237061|1|2024-05-06|15/03/2024|0.1657|0.16|445000000|444880000|22.870000839233|1|2024-03-20|15/12/2023|0.6103|0.61|778130000|778130000|24.909183502197|1|2023-11-08|15/09/2023|0.332|0.33|457160000|457230000|26.98494720459|1|2023-08-07|15/06/2023|0.4665|0.47|559910000|559930000|29.542762756348|1|2023-05-05|15/03/2023|0.1633|0.16|391810000|391810000|20.255926132202|1|2023-03-16|15/12/2022|0.6679|0.67|644020000|644020000|21.52134513855|1|2022-11-10|15/09/2022|0.2688|0.29|393050000|392940000|24.362510681152|1|2022-08-11|15/06/2022|0.379|0.38|469200000|469200000|23.570077896118|1|2022-05-10|15/03/2022|0.1944|0.19|337210000|337210000|22.730907440186|1|2022-03-17|15/12/2021|0.5382|0.58|549450000|580470000|23.496387481689|1|2021-11-10|15/09/2021|0.1831|0.18|304810000|308500000|27.294185638428|1|2021-08-13|15/06/2021|0.2268|0.23|358330000|350670000|29.701913833618|1|2021-05-14|15/03/2021|0.0222|0.02|210000000|210000000|25.527858734131|1|2021-03-17|15/12/2020|0.39|0.4114|461000000|456000000|23.130565643311|1|2020-11-12|15/09/2020|0.153|0.1001|243000000|240000000|25.055240631104|1
2025-04-07 10:28:05|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|NEUP|PLN|Healthcare|Pharmaceuticals|Poland|PLTRFRM00018|4633||3.02B|3020000000|680|1873|-22.78|-969|636-682|688|4467194|0.44|18.88|12.61B|12610000000|34.54|14.5|2.11|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|914|3|1004|850|38|2|34|0.0034|-0.182|-0.0034|0.1808|0.0322|39.1388|0.5047|2025-05-22|15/03/2025|||||680|1|2025-03-27|15/12/2024|||3220000000|3120000000|843|1|2024-11-19|15/09/2024|||3190000000|3140000000|780|1|2024-08-29|15/06/2024|||3040000000|3060000000|850|1|2024-05-23|15/03/2024|||3160000000|3160000000|941|1|2024-03-28|15/12/2023|||2950000000|2950000000|885|1|2023-11-14|15/09/2023|||2970000000|2970000000|721|1|2023-08-29|15/06/2023|||2890000000|2890000000|785|1|2023-05-16|15/03/2023|10.6||3000000000|3000000000|707|1|2023-03-24|15/12/2022|5.46|5.46|2950000000|2950000000|614|1|2022-11-17|15/09/2022|5.64||2810000000|2810000000|635|1|2022-08-31|15/06/2022|8.1||2650000000|2650000000|731|1|2022-05-12|15/03/2022|13.01||2820000000|2820000000|755|1|2022-03-25|15/12/2021|5.45|9.4|2680000000|2680000000|824|1|2021-11-10|15/09/2021|8.62|13.8|2550000000|2550000000|922|1|2021-08-26|15/06/2021|7.66|11.2|2330000000|2330000000|934|1|2021-05-13|15/03/2021|12.5|12.5|2300000000|2300000000|702|1|2021-03-19|15/12/2020|4.38|7.9|2400000000|2400000000|705|1|2020-11-11|15/09/2020|9.93|10.8|2310000000|2310000000|599|1|2020-08-27|15/06/2020|7.5|7.5|1850000000|1850000000|505|1
2025-04-07 10:28:16|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|2038|HKD|Technology|Computers, Phones \u0026 Household Electronics|Hong Kong|KYG3472Y1017|31568|FIH Mobile Ltd|5.44B|5440000000|0.68|4349502|83.51|-1.04|0.68-0.85|0.9|7884500000|0.55|-46.53|5.7B|5700000000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|2|10|0.0053|0.5|0.0942|-0.2708|0.1821|70.985|3.06|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-09|15/06/2024|||||0.75|1|2024-05-29|15/03/2024|||||0.76999998092651|1|2024-03-07|15/12/2023||-0.01||5269000000|0.47499999403954|1|2023-11-29|15/09/2023|||||0.60000002384186|1|2023-08-09|15/06/2023||-0.00||3873000000|0.79000002145767|1|2023-05-31|15/03/2023|||||0.81000000238419|1|2023-03-09|15/12/2022||0.00||4572000000|0.83999997377396|1|2022-11-30|15/09/2022|||||0.83999997377396|1|2022-08-09|15/06/2022||-0.00||4348000000|1.039999961853|1|2022-06-01|15/03/2022|||||1.0099999904633|1|2022-03-15|15/12/2021||||7924000000|0.9200000166893|1|2021-12-01|15/09/2021|||||1.1399999856949|1|2021-08-11|15/06/2021||||7562000000|1.0700000524521|1|2021-06-02|15/03/2021|||||1.1799999475479|1|2021-03-26|15/12/2020||0.00||7738000000|1.1399999856949|1|2020-11-11|15/09/2020|||||0.9200000166893|1|2020-08-07|15/06/2020||-0.01||4043000000|0.89999997615814|1|2020-05-15|15/03/2020|||||0.86000001430511|1|2020-03-27|15/12/2019||||7392000000|0.89999997615814|1
2025-04-07 10:28:26|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|JUBA|INR|Healthcare|Pharmaceuticals|India|INE700A01033|5399|Jubilant Pharmova Ltd|140.12B|140120000000|885|309994|44.16|-1309.9|802-890.5|929.2|158350737|1.59|22.29|70.64B|70640000000|39.58|5|0.54|2025-05-16 00:00:00|2025-05-16|strong_sell|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|1310|2|1385|1235|47|4|45|0.0001|0.5949|0.0539|0.6298|0.0405|18.2792|1.1882|2025-05-16|15/03/2025|||||885|1|2025-01-31|15/12/2024|7.3|4.50|18220000000|17193000000|957.20001220703|1|2024-10-25|15/09/2024|7.1|4.9|17520000000|18080000000|1108.0500488281|1|2024-07-19|15/06/2024|||17320000000|17320000000|727|1|2024-05-28|15/03/2024||3.60|16830000000|16830000000|690.54998779297|1|2024-02-02|15/12/2023||4.80||15049000000|576.65002441406|1|2023-10-27|15/09/2023||4.30||14456000000|339.70001220703|1|2023-07-18|15/06/2023||4.40|15870000000|15870000000|388|1|2023-05-29|15/03/2023|||16780000000|16780000000|362.89999389648|1|2023-02-03|15/12/2022|4.8|4.8|15530000000|15530000000|348.10000610352|1|2022-10-20|15/09/2022|8.97|8.97|16570000000|16570000000|320.70001220703|1|2022-08-02|15/06/2022|2.96|3|14520000000|14520000000|371.75|1|2022-05-27|15/03/2022|3.7|3.7|15280000000|15280000000|396.79998779297|1|2022-02-04|15/12/2021|3.2|3.2|13110000000|13110000000|524.34997558594|1|2021-10-22|15/09/2021|9|9|16580000000|16580000000|611.40002441406|1|2021-07-23|15/06/2021|10.1|10.1|16350000000|16350000000|714.84997558594|1|2021-06-04|15/03/2021|11.5|11.47|15800000000|15800000000|843.04998779297|1|2021-02-05|15/12/2020|14.4|14.4|22160000000|22170000000|902.75|1|2020-11-04|15/09/2020|14.1|10.55|23750000000|23680000000|604.19500732422|1|2020-09-04|15/06/2020|5.5|4.14|18930000000|18930000000|710.67297363281|1
2025-04-07 10:28:35|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|5469|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005469001|790||25.67B|25670000000|53.1|1822474|-13.38|-62.2|52-53.2|52.3|483405984|0.62|8.98|41.63B|41630000000|5.91|2.55|4.8|2025-05-20 00:00:00|2025-05-20|strong_sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||35|4|29|0.0068|0.2294|0.0312|0.3282|0.0096|9.2103|0.3741|2025-05-20|15/03/2025|||||53.099998474121|1|2025-03-20|15/12/2024|||||55.299999237061|1|2024-10-29|15/09/2024|||||57.200000762939|1|2024-08-02|15/06/2024|||||51.799999237061|1|2024-04-24|15/03/2024|||||54.5|1|2024-03-28|15/12/2023||1.23||10710000000|63.599998474121|1|2023-10-30|15/09/2023||2.22||11770000000|54.400001525879|1|2023-08-04|15/06/2023|1.47|1.47|10800000000|10800000000|47.599998474121|1|2023-05-11|15/03/2023|1.22|1.14|10330000000|10330000000|39.099998474121|1|2023-03-30|15/12/2022|0.86|1.00|11130000000|11182000000|35.400001525879|1|2022-10-31|15/09/2022|2.56|1.32|12760000000|11372000000|28.14999961853|1|2022-08-05|15/06/2022|1.34||11590000000||31.39999961853|1|2022-05-12|15/03/2022|1.28||12210000000||34.599998474121|1|2022-03-31|15/12/2021|1.5||13910000000||42.450000762939|1|2021-12-01|15/09/2021|2.66||17360000000||44.549999237061|1|2021-09-01|15/06/2021|1.39|1.6|13380000000|11550000000|41.950000762939|1|2021-06-02|15/03/2021|1.47|0.93|12350000000|10090000000|45.150001525879|1|2021-04-01|15/12/2020|1.63|1.78|12740000000|11480000000|49.349998474121|1|2020-12-02|15/09/2020|2.34|2.41|12610000000|12440000000|45.599998474121|1|2020-09-02|15/06/2020|1.61|1.61|11700000000|11700000000|44.200000762939|1
2025-04-07 10:28:45|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|020560|KRW|Industrials|Passenger Transportation Services|South Korea|KR7020560009|7721||2.05T|2049999999999.9998|9570|137651|-12.24|-11750|9310-9800|9940|205990711|0.95|-1.7|8.32T|8320000000000|-6051.71|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|44|-0.0444|6.9151|0.0048|1.9704|0.0126|-2.2563|0.3475|2025-05-19|15/03/2025||-187.00|||9570|1|2025-04-07|15/12/2024||868.00||1988000000000|9940|1|2024-11-14|15/09/2024||584.00||2053000000000|9330|1|2024-08-14|15/06/2024||-257.00||1845000000000|9540|1|2024-05-13|15/03/2024||-249.00||2060000000000|11210|1|2024-04-01|15/12/2023||-109.00||1984000000000|11050|1|2023-11-15|15/09/2023||-343.00|2002000000000|2002000000000|10470|1|2023-08-17|15/06/2023||-1817||1646700000000|11280|1|2023-05-15|15/03/2023||-327.00|1747400000000|1747400000000|13000|1|2023-02-01|15/12/2022|7176.99|692.00|1733200000000|1812000000000|15300|1|2022-11-14|15/09/2022|-3327.28|-2220|1678000000000|1678000000000|12500|1|2022-08-12|15/06/2022|-2216.05|-186.00|1549000000000|1549000000000|15200|1|2022-05-17|15/03/2022|-149.4|-193.00|1335000000000|1335000000000|18600|1|2022-04-04|15/12/2021|3188.22|412.00|1444000000000|1444000000000|22700|1|2021-11-11|15/09/2021|-4422.00|-463.00|1067000000000|1067000000000|21950|1|2021-08-17|15/06/2021|-707.2|-300.00|985000000000|985000000000|18600|1|2021-05-17|15/03/2021|-12801.9|-457.00|1070500000000|1070500000000|15100|1|2021-04-05|15/12/2020|7572.85|-644.73|886000000000|1046600000000|15050|1|2020-11-13|15/09/2020|114.00|354.93|875000000000|864950000000|11940|1|2020-08-13|15/06/2020|-2921.00|-541.02|886000000000|869250000000|13500|1
2025-04-07 10:28:55|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|293780|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7293780003|0||196.77B|196770000000|6760|133299|8.49|-15490|6610-7160|7320|26881360|1.64|-5.91|3.36B|3360000000|-1248|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.2121|0|0|-0.2311|1.5495|-59.7412|5336.3406|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1|2022-08-12|15/06/2022|-151.9||15630000||18650|1|2022-05-16|15/03/2022|-116.8||10060000||17450|1|2022-03-22|15/12/2021|-105||12460000||23700|1|2021-11-15|15/09/2021|-200||18950000||49850|1|2021-08-13|15/06/2021|-93.7||85840000||54200|1|2021-05-14|15/03/2021|-284.59||106400000||28000|1|2021-03-22|15/12/2020|-183.89||19600000||59000|1|2020-12-02|15/09/2020|-56.81||3000000000|3000000000|20000|1|2020-08-14|15/06/2020|-32.7||216700000||15625|1|2020-05-15|15/03/2020|-86.67||47990000||13775|1|2020-03-19|15/12/2019|-179.18||238500000||7375|1|2019-11-14|15/09/2019|-168.44||251800000||9300|1|2019-11-14|15/09/2018|45.92||1070000000||9300|1|2019-08-14|15/06/2019|-78||495600000||7750|1|2019-08-14|15/06/2018|-262||257800000||7750|1|2019-05-21|15/03/2019|-207.25||32710000|||||
2025-04-07 10:29:03|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|REXP|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE343B01030|111|Rajesh Exports Ltd.|53.44B|53440000000|180.19|1779101|-37.44|-332.95|174.01-182.9|192.34|295259959|0.26|139.5|2.84T|2840000000000|1.29|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|27|-0.0058|-0.0123|-0.0361|0.0344|0.073|16.1459|0.0863|2025-05-28|15/03/2025|||||180.19000244141|1|2025-02-28|15/12/2024|||||164.88000488281|1|2024-11-14|15/09/2024|||||234.10000610352|1|2024-08-14|15/06/2024|||||294.60000610352|1|2024-05-30|15/03/2024|||||300|1|2024-02-14|15/12/2023|||||333.85000610352|1|2023-11-14|15/09/2023|||||438.70001220703|1|2023-08-14|15/06/2023|10.48|10.48|856890000000|856890000000|526.84997558594|1|2023-05-30|15/03/2023|12.4|12.4|1154480000000|1154480000000|560.25|1|2023-02-14|15/12/2022|14.28|14.28|944740000000|944740000000|808.25|1|2022-11-15|15/09/2022|12.63|12.63|802700000000|802700000000|758.84997558594|1|2022-08-13|15/06/2022|9.2|9.2|494970000000|494970000000|605.70001220703|1|2022-05-30|15/03/2022|4.69|4.69|858060000000|858060000000|553.04998779297|1|2022-02-14|15/12/2021|10.17|10.17|651790000000|651790000000|884.29998779297|1|2021-11-15|15/09/2021|9.87|9.87|412450000000|412450000000|646.95001220703|1|2021-08-14|15/06/2021|9.43|9.43|508970000000|508970000000|609.34997558594|1|2021-06-02|15/03/2021|9.93|9.93|645230000000|645230000000|520.95001220703|1|2021-02-13|15/12/2020|7.71|7.71|455860000000|455860000000|482.10000610352|1|2020-11-14|15/09/2020|5.86|5.86|1021500000000|1021500000000|456.29998779297|1|2020-09-15|15/06/2020|5.2|5.2|460540000000|460540000000|452.70001220703|1
2025-04-07 10:29:14|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|ENAE|PLN|Utilities|Electrical Utilities \u0026 IPPs|Poland|PLENEA000013|17853|Enea SA|7.50B|7500000000|14.3|373945|44.15|-15.87|13.35-14.3|14.35|529731093|1.2|3.7|34.02B|34020000000.000004|3.75|||2025-05-22 00:00:00|2025-05-22|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|13.88|6|17.5|9.8|47|4|45|-0.0003|-0.2892|0.0178|3.9911|0.0388|3.3963|0.3902|2025-05-22|15/03/2025|||||14.289999961853|1|2025-03-19|15/12/2024|||8810000000||14.60000038147|1|2024-11-22|15/09/2024|||8020000000|7810000000|11.569999694824|1|2024-09-11|15/06/2024|||7760000000|7750000000|10.829999923706|1|2024-05-23|15/03/2024|||8390000000|8390000000|10.789999961853|1|2024-03-21|15/12/2023|||12280000000|12280000000|9.0550003051758|1|2023-11-22|15/09/2023|||11880000000|11880000000|7.3000001907349|1|2023-09-13|15/06/2023|||11490000000|11500000000|7.4800000190735|1|2023-05-24|15/03/2023|0.38||12530000000|12530000000|7.2649998664856|1|2023-03-22|15/12/2022|0.0939|0.09|7390000000|7390000000|6.5300002098083|1|2022-11-23|15/09/2022|0.09||8020000000|8020000000|5.7449998855591|1|2022-09-14|15/06/2022|0.48||7470000000|7470000000|7.75|1|2022-05-24|15/03/2022|1.12||7250000000|7240000000|9.1800003051758|1|2022-03-23|15/12/2021|0.93||5920000000|5920000000|9.0299997329712|1|2021-11-25|15/09/2021|0.71||5470000000|5470000000|9.539999961853|1|2021-09-16|15/06/2021|0.71||4780000000|4780000000|10.220000267029|1|2021-05-27|15/03/2021|0.87|2.3|5050000000|5040000000|8.795000076294|1|2021-03-25|15/12/2020|-5||4730000000|4730000000|6.0549998283386|1|2020-11-26|15/09/2020|-0.05||4510000000|4510000000|5.5900001525879|1|2020-09-03|15/06/2020|1.01||4360000000|4360000000|6.039999961853|1
2025-04-07 10:29:26|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|5471|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005471007|568||6.61B|6610000000|39.4|290963|-27.84|-57.5|38.75-39.5|38.8|167877000|0.38|36.82|2.74B|2740000000|1.07|1.2|3.05|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||44|4|35|0.0029|-0.1554|-0.0904|0.1165|0.0075|28.7386|2.1603|2025-05-02|15/03/2025|||||39.400001525879|1|2025-02-28|15/12/2024|||||40.799999237061|1|2024-11-08|15/09/2024|||||47.5|1|2024-08-01|15/06/2024|||||48.099998474121|1|2024-05-07|15/03/2024|||||51|1|2024-02-23|15/12/2023|||||53.400001525879|1|2023-11-10|15/09/2023|||||49.099998474121|1|2023-08-03|15/06/2023|||||46|1|2023-05-04|15/03/2023|0.05||538400000||50.200000762939|1|2023-03-01|15/12/2022|0.12|1.43|555600000|1226000000|54.799999237061|1|2022-11-04|15/09/2022|0.55|2.59|744500000|1860000000|47.299999237061|1|2022-08-04|15/06/2022|1.48|2.61|1030000000|1800000000|56.599998474121|1|2022-05-03|15/03/2022|1.25|2.43|1030000000|1730000000|75.699996948242|1|2022-03-22|15/12/2021|1.68|2.64|1210000000|1640000000|87.400001525879|1|2021-11-12|15/09/2021|2.77|2.77|1720000000|1720000000|89.900001525879|1|2021-09-01|15/06/2021|2.37|2.37|1580000000|1580000000|90.5|1|2021-06-02|15/03/2021|1.6|1.6|1390000000|1390000000|94.699996948242|1|2021-03-03|15/12/2020|1.54|1.54|1520000000|1520000000|85.699996948242|1|2020-11-13|15/09/2020|1.73|1.73|1530000000|1530000000|63.900001525879|1|2020-09-02|15/06/2020|1.98|1.98|1490000000|1490000000|53.400001525879|1
2025-04-07 10:29:31|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||22|2|5|-0.0068|-1.5294|-0.005|-0.8229|4.3093|19038.24|0|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1|2023-02-24|15/12/2022|||||30|1|2022-12-15|15/09/2022|||||162|1|2022-08-30|15/06/2022|||||242|1|2022-06-01|15/03/2022|||||269|1|2022-02-25|15/12/2021|||||337|1|2022-01-28|15/09/2021|||||458|1|2021-08-27|15/06/2021|||||233|1|2021-06-02|15/03/2021|||||186|1|2021-02-26|15/09/2020|||||198|1|2021-02-26|15/12/2020|||||198|1|2018-12-05|15/09/2018|||||180|1|2018-06-29|15/03/2018|-0.15||9350000000||121|1|2018-04-16|15/09/2017||0.17||10433000000|216|1|2018-02-26|15/12/2017|||||528|1|2017-06-07|15/03/2017|-0.09|0.17|9900000000|9660000000|6944|1|2017-02-27|15/12/2016||0.96||398690000|6924|1|2016-09-07|15/06/2016|||6360000000|6589000000|8735|1|2016-03-03|15/12/2014|2.16||64620000000||8775|1
2025-04-07 10:29:43|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|8163|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0008163007|1067|Darfon Electronics Corp|11.35B|11350000000|40.85|975288|-35.77|-74.6|40.2-41|41.95|277950000|0.51|18.4|21.7B|21700000000|2.22|4|9.79|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|33|0.0117|-0.0034|-0.0044|0.2157|0.022|14.1373|0.5456|2025-05-01|15/03/2025|||||40.849998474121|1|2025-03-03|15/12/2024||1.12||6570000000|45.400001525879|1|2024-11-01|15/09/2024||1.06||6480000000|48.599998474121|1|2024-08-07|15/06/2024|0.88|0.88|5960000000|5960000000|49.299999237061|1|2024-05-03|15/03/2024|0.52|0.52|5110000000|5110000000|63.799999237061|1|2024-02-28|15/12/2023|0.73|0.73|6060000000|6060000000|53.400001525879|1|2023-11-29|15/09/2023|3.84|3.84|6840000000|6840000000|52.099998474121|1|2023-08-04|15/06/2023|0.815|0.82|6890000000|6890000000|43.200000762939|1|2023-05-10|15/03/2023|0.51|0.51|6000000000|6000000000|44.650001525879|1|2023-03-01|15/12/2022|1.03|1.03|6790000000|6790000000|41.299999237061|1|2022-11-08|15/09/2022|1.21|1.21|7570000000|7570000000|38.599998474121|1|2022-08-05|15/06/2022|1.02|1.02|7750000000|7750000000|39.049999237061|1|2022-05-11|15/03/2022|0.89|0.89|7420000000|7420000000|43.400001525879|1|2022-03-29|15/12/2021|1.18|1.18|7550000000|7550000000|49.099998474121|1|2021-12-01|15/09/2021|1.08|1.09|6960000000|7900000000|46.5|1|2021-09-01|15/06/2021|1.11|1.07|7540000000|7470000000|44.349998474121|1|2021-06-02|15/03/2021|0.72|0.86|6000000000|5800000000|43.25|1|2021-03-03|15/12/2020|0.98|0.98|6400000000|6400000000|45.299999237061|1|2020-12-02|15/09/2020|1.01|1.14|6110000000|5260000000|43.799999237061|1|2020-09-02|15/06/2020|0.35|0.97|5730000000|5400000000|40.299999237061|1
2025-04-07 10:29:53|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|ENTEL|CLP|Technology|Telecommunications Services|Chile|CLP371151059|12132||858.63B|858630000000|2843|445146|-12.33|-3447.84|2843-2910|2910|302017113|0.52|13.27|2.7T|2700000000000|224.07|285.44|10.04|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|3289.29|7|3700|2700|45|4|43|0.0003|-0.0482|-0.0049|-20.7081|0.0183|256.7|0.4047|2025-05-12|15/03/2025||149.34||722390000000|2843|1|2025-03-19|15/12/2024|9.33|76.2|746250000000|736060000000|2950.1000976562|1|2024-11-04|15/09/2024|136|110.27|673750000000|668270000000|3129|1|2024-08-05|15/06/2024|145.97|115.56|680210000000|678000000000|2585|1|2024-05-06|15/03/2024|-67.33|-5.7|664700000000|664800000000|3268.3000488281|1|2024-01-24|15/12/2023|156.99|187.99|698540000000|689830000000|2837.7102050781|1|2023-11-06|15/09/2023|-40.02|-40.02|617440000000|617460000000|2955.7810058594|1|2023-08-07|15/06/2023|109|103.43|617720000000|621220000000|3123.654296875|1|2023-05-08|15/03/2023|47.35|47.35|613410000000|613410000000|3078.5009765625|1|2023-01-25|15/12/2022|175.6|87.24|662000000000|662000000000|2703.37890625|1|2022-11-07|15/09/2022|141.72|141.72|677910000000|636000000000|2593.0395507812|1|2022-08-01|15/06/2022|131.61|1021.8|665000000000|902780000000|2601.6828613281|1|2022-05-02|15/03/2022|122.13|122.13|650000000000|650000000000|2064.9714355469|1|2022-01-26|15/12/2021|35.7|31.54|659650000000|659620000000|2253.8732910156|1|2021-11-08|15/09/2021|136.19|82.4|618670000000|623350000000|1902.3603515625|1|2021-08-02|15/06/2021|105.52|66.29|572230000000|536000000000|1814.7569580078|1|2021-05-03|15/03/2021|57.36|102.98|564160000000|551720000000|1905.0172119141|1|2021-01-27|15/12/2020|189.21|117.76|590090000000|589950000000|2193.3234863281|1|2020-11-02|15/09/2020|90.14|95.02|536740000000|490750000000|2080.5307617188|1|2020-08-03|15/06/2020|74|-35.03|464770000000|478850000000|2576.7136230469|1
2025-04-07 10:30:00|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|25|-0.0094|112.5449|-0.0036|-4.1666|0.0855|17.4228|0|2025-05-20|15/03/2025|||||78.370002746582|1|2025-02-07|15/12/2024|||||117.69999694824|1|2024-10-29|15/09/2024|||||108.81999969482|1|2024-08-02|15/06/2024|||||68.569999694824|1|2024-05-14|15/03/2024|||||76.699996948242|1|2024-02-12|15/12/2023|||||70.900001525879|1|2023-11-10|15/09/2023|||||59.950000762939|1|2023-08-04|15/06/2023|||||46|1|2023-05-26|15/03/2023|||||34.684223175049|1|2023-01-31|15/12/2022|1.13|0.90|21180000000||33.947383880615|1|2022-11-09|15/09/2022|0.75|0.75|20910000000||32.657909393311|1|2022-08-04|15/06/2022|0.29|0.50|11900000000||30.973697662354|1|2022-05-27|15/03/2022|0.79|0.48|18930000000||51.450000762939|1|2022-01-31|15/12/2021|0.79|0.49|16030000000||68.949996948242|1|2021-10-28|15/09/2021|0.64|0.41|18210000000||78.050003051758|1|2021-08-05|15/06/2021|6.86|0.27|16330000000||98.699996948242|1|2021-06-11|15/03/2021|6.86|0.48|30580000000||73.900001525879|1|2021-02-13|15/12/2020|-0.5|-0.27|21790000000||71.050003051758|1|2020-10-30|15/09/2020|-2.3|-1.26|22230000000||55.900001525879|1|2020-08-27|15/06/2020|-2.75|-1.51|18980000000||81.849998474121|1
2025-04-07 10:30:10|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|3705|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0003705000|0||15.66B|15660000000|58.8|756783|20.12|-63.3|57.2-58.8|56.4|266364924|0.06|15.23|7.82B|7820000000|3.86|3|5.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|24|0.0048|0|0|0.0582|0.0078|16.87|1.4933|2024-11-27|15/09/2024|||||57|1|2024-08-08|15/06/2024|||||51.099998474121|1|2024-05-10|15/03/2024|||||50.599998474121|1|2024-03-29|15/12/2023|||||48.099998474121|1|2023-11-29|15/09/2023|||||47.450000762939|1|2023-08-17|15/06/2023|||||43.400001525879|1|2023-05-12|15/03/2023|0.65||1670000000||44.75|1|2023-03-30|15/12/2022|0.32||1780000000||43.349998474121|1|2022-11-30|15/09/2022|0.96||1620000000||40.150001525879|1|2022-08-18|15/06/2022|1.03||1960000000||41.5|1|2022-05-13|15/03/2022|0.84||1950000000||42.150001525879|1|2022-03-30|15/12/2021|0.79||2080000000||42.549999237061|1|2021-11-17|15/09/2021|0.65||2020000000||43.650001525879|1|2021-08-19|15/06/2021|0.7||1920000000||42.099998474121|1|2021-05-07|15/03/2021|0.62||1780000000||43.950000762939|1|2021-04-01|15/12/2020|0.73||2210000000||44.200000762939|1|2020-12-02|15/09/2020|0.65||1940000000||45|1|2020-09-02|15/06/2020|0.64||1940000000||44.099998474121|1|2020-04-27|15/03/2020|0.96||1980000000||45.049999237061|1|2020-03-26|15/12/2019|0.9||2280000000||41.049999237061|1
2025-04-07 10:30:19|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|AVNT|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE871C01038|1308|Avanti Feeds Ltd|94.75B|94750000000|696.45|1550126|36.19|-964.2|601.55-698|719.7|136245630|0.67|19.56|55.11B|55110000000|35.32|6.75|0.94|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|784.33|3|953|566|34|4|32|-0.0007|-0.0329|-0.0186|0.1092|0.0452|21.2759|1.6806|2025-05-21|15/03/2025|||||696.45001220703|1|2025-02-10|15/12/2024|9.9||13660000000||720.09997558594|1|2024-11-14|15/09/2024|8.3|8.3|13550000000|13840000000|565.40002441406|1|2024-08-05|15/06/2024|9.4|8.6|15060000000|16100000000|700.25|1|2024-05-22|15/03/2024|7.6|7.6|12840000000|12840000000|539.79998779297|1|2024-02-05|15/12/2023|5.3|5.3|12530000000|12530000000|551.59997558594|1|2023-11-07|15/09/2023|5.4|5.4|12790000000|12790000000|407.29998779297|1|2023-08-10|15/06/2023|7.8|7.8|15540000000|15540000000|403.14999389648|1|2023-05-24|15/03/2023|7|7|10930000000|10930000000|364.39999389648|1|2023-02-11|15/12/2022|4.65|4.65|11030000000|11030000000|388.35000610352|1|2022-11-10|15/09/2022|4.3|4.25|13220000000|13220000000|446.5|1|2022-08-10|15/06/2022|4.9|4.9|15690000000|15690000000|512.70001220703|1|2022-05-12|15/03/2022|6.2|6.2|13320000000|13320000000|403.04998779297|1|2022-02-12|15/12/2021|3.4|3.3|10690000000|10690000000|582.15002441406|1|2021-11-12|15/09/2021|6.9|6.9|12260000000|14200000000|575.5|1|2021-08-12|15/06/2021|5.6|6.25|14090000000|12920000000|580.20001220703|1|2021-06-22|15/03/2021|5.1|6.1|10980000000|11340000000|575.29998779297|1|2021-02-04|15/12/2020|5.5|5.35|9150000000|9150000000|521.90002441406|1|2020-11-12|15/09/2020|8.1|7.8|11320000000|12390000000|503|1|2020-08-27|15/06/2020|7.6|5.3|9550000000|9550000000|559|1
2025-04-07 10:30:30|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|1718|TWD|Basic Materials|Chemicals|Taiwan|TW0001718005|501|China Man-Made Fiber Corp|9.51B|9510000000|7.09|4324437|-2.74|-9.28|6.97-7.12|6.86|1341680100|0.606|337.62|45.25B|45250000000|0.021|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|0.0063|0|0|-1.5606|0.0221|-0.7708|0.3383|2024-11-18|15/09/2024|||||7.9699997901917|1|2024-08-09|15/06/2024|||||8.170000076294|1|2024-05-13|15/03/2024|||||7.9299998283386|1|2024-03-12|15/12/2023|||||7.5199999809265|1|2023-11-03|15/09/2023|||||7.9800000190735|1|2023-08-11|15/06/2023|||||8.1000003814697|1|2023-05-08|15/03/2023|-0.34||8670000000||8.3599996566772|1|2023-03-15|15/12/2022|-0.46||8640000000||8.5|1|2022-11-11|15/09/2022|-0.27||8240000000||7.8800001144409|1|2022-08-31|15/06/2022|-0.13||7970000000||8.1300001144409|1|2022-06-01|15/03/2022|-0.15||7750000000||8.3100004196167|1|2022-03-31|15/12/2021|-0.08||8450000000||9.25|1|2021-11-12|15/09/2021|0.06||8110000000||10.5|1|2021-09-01|15/06/2021|-0.1||7550000000||9.9519176483154|1|2021-06-02|15/03/2021|0.1||7340000000||9.9519176483154|1|2021-04-01|15/12/2020|-0.67||6460000000||9.4999952316284|1|2020-11-13|15/09/2020|1.94||6940000000||8.4326877593994|1|2020-09-02|15/06/2020|-0.18||6260000000||7.2403807640076|1|2020-06-03|15/03/2020|-0.36||7480000000||6.0673050880432|1|2020-03-26|15/12/2019|-0.12||8300000000||5.0961508750916|1
2025-04-07 10:30:38|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|TXTP|PLN|Technology|Software \u0026 IT Services|Poland|PLLVTSF00010|212||1.24B|1240000000|48.42|82252|-51.42|-99.8|45.7-48.68|48|25750000|0.71|7.39|348.48M|348480000|6.43|6.01|12.52|2025-06-20 00:00:00|2025-06-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|71.56|6|85.1|56.5|35|4|32|-0.017|0|0.0461|0.0992|0.0515|19.8313|10.2769|2025-06-20|15/03/2025|||||48.419998168945|1|2025-02-27|15/12/2024|||88950000|80650000|57.900001525879|1|2024-11-19|15/09/2024|||89400000|85400000|56.599998474121|1|2024-08-23|15/06/2024|||86800000|87650000|83.400001525879|1|2024-06-20|15/03/2024|||83300000|83300000|77.900001525879|1|2024-02-22|15/12/2023|||89400000|89300000|97.5|1|2023-11-29|15/09/2023|||80550000|80700000|113.59999847412|1|2023-08-24|15/06/2023|||83500000|83670000|134.39999389648|1|2023-06-22|15/03/2023|||88500000|88410000|124.19999694824|1|2023-02-23|15/12/2022|1.83||85900000|85930000|146|1|2022-11-22|15/09/2022|1.54||74500000|72700000|104.59999847412|1|2022-08-24|15/06/2022|1.4|1.4|66800000|66780000|101|1|2022-06-30|15/03/2022|1.18||61800000|59900000|102|1|2022-02-25|15/12/2021|1.14||56100000|56100000|90.5|1|2021-11-24|15/09/2021|1.27||55700000|54000000|128.80000305176|1|2021-08-31|15/06/2021|1.03||48900000|48900000|118.80000305176|1|2021-06-02|15/03/2021|1.07||48100000|47630000|118.19999694824|1|2021-02-23|15/12/2020|1.02||44650000|41980000|126.80000305176|1|2020-11-24|15/09/2020|0.81||43100000|42600000|95.300003051758|1|2020-08-25|15/06/2020|0.81||41600000|39700000|95|1
2025-04-07 10:30:44|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|TCPI|IDR|Industrials|Freight \u0026 Logistics Services|Indonesia|ID1000144009|84||28.88T|28880000000000|5775|8010714|-25.96|-8650|5725-5900|5875|5000000000|0.01|339.71|1.93T|1930000000000|17|10|0.17|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.0249|0|0|0.2719|0.1654|372.9682|21.7232|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1|2022-11-01|15/09/2022|3.46||421500000000||10275|1|2022-08-29|15/06/2022|4.19||447900000000||8150|1|2022-05-13|15/03/2022|8.14||411700000000||8850|1|2022-04-21|15/12/2021|3.95||492700000000||9375|1|2021-11-19|15/09/2021|5.06||487800000000||8100|1|2021-08-27|15/06/2021|1.73||353900000000||8150|1|2021-06-16|15/03/2021|5.01||311500000000||8300|1|2021-05-10|15/12/2020|2.98||379000000000||7100|1|2020-11-10|15/09/2020|1.95||454200000000||6575|1|2020-07-29|15/06/2020|1.87||365200000000||4050|1|2020-06-30|15/03/2020|4.43||449600000000||4990|1|2020-04-13|15/12/2019|11.68||568000000000||4520|1|2019-10-31|15/09/2019|9.72||564200000000||5700|1|2019-07-30|15/06/2019|16.6||561800000000||5800|1|2019-04-29|15/03/2019|14.69||593900000000||4980|1|2019-04-29|15/03/2018|15.47||526600000000||4980|1|2019-04-01|15/12/2018|29.34||1432800000000||3690|1|2019-04-01|15/12/2017|5.77||979900000000||3690|1
2025-04-07 10:30:54|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|ALOS3|BRL|Real Estate|Real Estate Operations|Brazil|BRALOSACNOR5|1062|Allos SA|9.85B|9850000000|19.43|4130346|-12.12|-23.58|19.43-19.89|20.25|506706361|0.58|15.16|2.82B|2820000000|1.29|0.89|4.61|2025-05-14 00:00:00|2025-05-14|buy|neutral|sell|buy|strong_buy|strong_sell|buy|buy|strong_sell|27.27|13|34|23|44|4|42|-0.0022|-0.1867|-0.0129|0.2068|0.1742|28.5619|17.7398|2025-05-14|15/03/2025||0.2002||628060000|19.430000305176|1|2025-03-17|15/12/2024|0.49|0.47|825000000|813770000|19.079999923706|1|2024-11-13|15/09/2024|0.2409|0.2797|643000000|630580000|21.366792678833|1|2024-08-13|15/06/2024|0.3413|0.42|624210000|627780000|22.607648849487|1|2024-05-09|15/03/2024|0.2151|0.24|616400000|621140000|20.714687347412|1|2024-03-20|15/12/2023|0.43|0.43|817500000|800640000|22.611614227295|1|2023-11-13|15/09/2023|0.135|0.19|640900000|640440000|22.927213668823|1|2023-08-14|15/06/2023|0.16|0.19|643800000|643450000|22.843671798706|1|2023-05-15|15/03/2023|0.11|0.14|607500000|606600000|18.007608413696|1|2023-03-23|15/12/2022|0.4093|0.48|816800000|820700000|15.232195854187|1|2022-11-10|15/09/2022|0.3541|0.38|367030000|514830000|19.321399688721|1|2022-08-10|15/06/2022|0.29|0.29|255980000|255980000|17.673788070679|1|2022-05-11|15/03/2022|0.42|0.42|254250000|257220000|18.344575881958|1|2022-03-29|15/12/2021|0.462|0.46|302900000|297140000|21.815591812134|1|2021-11-11|15/09/2021|0.235|0.24|223100000|224540000|20.340000152588|1|2021-08-11|15/06/2021|0.21|0.19|186980000|191910000|26.079999923706|1|2021-05-12|15/03/2021|0.1|0.1|157130000|165640000|27.200000762939|1|2021-03-10|15/12/2020|0.14|0.14|227540000|227520000|22.110000610352|1|2020-11-11|15/09/2020|0.035|0.04|153560000|153530000|25.809999465942|1|2020-08-12|15/06/2020|-0.095|-0.1|35040000|37320000|28.989999771118|1
2025-04-07 10:31:01|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0672|0.0061|0.0065|0.1389|0.0222|6.53|0|2025-08-07|15/06/2025||1.47|||28.409999847412|1|2025-05-08|15/03/2025||1.16|||28.409999847412|1|2025-02-20|15/12/2024|1.02|1.01|1760000000|1710000000|27.639999389648|1|2024-11-07|15/09/2024|0.9135|0.8593|1710000000|1650000000|25.484497070312|1|2024-08-08|15/06/2024|0.9928|1.24|1660000000|1660000000|28.067911148071|1|2024-05-09|15/03/2024|1|1|1700000000|1700000000|25.735317230225|1|2024-02-08|15/12/2023|1.05|1.05|1700000000|1700000000|26.358860015869|1|2023-11-08|15/09/2023|1.25|1.12|1610000000|1570000000|21.678798675537|1|2023-08-10|15/06/2023|1.12|1.12|1540000000|1540000000|19.153921127319|1|2023-05-11|15/03/2023|0.8543|0.85|1450000000|1460000000|17.495756149292|1|2023-02-16|15/12/2022|1.16|1.16|1480000000|1480000000|15.527151107788|1|2022-11-03|15/09/2022|0.8086|0.83|1430000000|1430000000|17.1793384552|1|2022-08-04|15/06/2022|0.77|0.63|1360000000|1360000000|16.573213577271|1|2022-05-05|15/03/2022|0.97|0.83|1410000000|1410000000|17.013017654419|1|2022-02-24|15/12/2021|1.56|1.04|1380000000|1380000000|20.280000686646|1|2021-11-11|15/09/2021|0.88|0.71|1320000000|1290000000|19.270000457764|1|2021-08-12|15/06/2021|0.76|0.89|1270000000|1250000000|18.889999389648|1|2021-05-13|15/03/2021|0.74|0.63|1230000000|1230000000|19.760000228882|1|2021-02-11|15/12/2020|0.9765|0.93|1200000000|1200000000|22.030000686646|1|2020-11-13|15/09/2020|0.5499|0.61|1170000000|1170000000|24.680000305176|1
2025-04-07 10:31:13|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|2520|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002520004|0|Kindom Construction Corp|29.29B|29290000000|54|3153165|29.03|-68.6|53.1-54.2|53.2|542479100|0.47|5.27|28.68B|28680000000|10.25|1.8|3.33|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||37|4|35|-0.0035|-0.2538|-0.0185|0.3414|0.4154|10.8717|0.9679|2025-05-09|15/03/2025|||||54|1|2025-03-10|15/12/2024||1.89||7910000000|56.599998474121|1|2024-11-08|15/09/2024|1.99|1.99||5460000000|48.549999237061|1|2024-08-02|15/06/2024||2.54||9050000000|61.799999237061|1|2024-05-10|15/03/2024||0.43||3860000000|57.099998474121|1|2024-03-12|15/12/2023|0.94|0.94|5600000000|5600000000|38.75|1|2023-11-08|15/09/2023||1.4||4970000000|35.400001525879|1|2023-08-04|15/06/2023|0.26|0.26|2940000000|2940000000|31.89999961853|1|2023-05-05|15/03/2023|0.89|0.89|4490000000|4490000000|29.700000762939|1|2023-03-14|15/12/2022|1.36|1.36|7390000000|7390000000|29.450000762939|1|2022-11-11|15/09/2022|0.6|0.6|4450000000|4450000000|26.700000762939|1|2022-08-31|15/06/2022|0.8|0.82|4700000000|4700000000|27.85000038147|1|2022-06-01|15/03/2022|1.5|1.5|4980000000|4980000000|34.700000762939|1|2022-03-31|15/12/2021|1.9|1.9|6290000000|6290000000|36.049999237061|1|2021-11-12|15/09/2021|0.68|1|4550000000|4550000000|38.5|1|2021-09-01|15/06/2021|2.46|2.05|9440000000|9440000000|42.5|1|2021-06-02|15/03/2021|0.9773|1.11|4920000000|4890000000|34.681823730469|1|2021-04-01|15/12/2020|4.28|2.78|13570000000|11820000000|35.95454788208|1|2020-11-13|15/09/2020|0.81|0.59|4710000000|5370000000|33.363639831543|1|2020-09-02|15/06/2020|0.96|0.84|5170000000|5170000000|36.590911865234|1
2025-04-07 10:31:21|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|6214|TWD|Technology|Software \u0026 IT Services|Taiwan|TW0006214000|4626|Systex Corp|34.03B|34030000000|125|3467535|5.49|-172.5|121-125|138|272265000|0.44|16.32|38.95B|38950000000|7.66|5.2|4.16|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||34|4|28|0.0007|0.2129|0.0032|0.6537|0.0335|21.3146|0.8532|2025-04-30|15/03/2025|||||125|1|2025-02-26|15/12/2024|||||136.5|1|2024-11-06|15/09/2024|||||136|1|2024-08-16|15/06/2024|||||117|1|2024-05-13|15/03/2024|||||123|1|2024-03-25|15/12/2023|1.11|1.11||10100000000|122|1|2023-11-01|15/09/2023|1.49|1.49|9670000000|9670000000|100|1|2023-08-02|15/06/2023|1.4|1.4|8510000000|8510000000|112.5|1|2023-05-03|15/03/2023|1.84|1.84|8230000000|8230000000|82.800003051758|1|2023-03-15|15/12/2022|1.23||9170000000||75.099998474121|1|2022-11-01|15/09/2022|1.26||8550000000||66.199996948242|1|2022-08-03|15/06/2022|0.63||7700000000||72.699996948242|1|2022-05-04|15/03/2022|1.17||7720000000||80.5|1|2022-04-01|15/12/2021|0.58||7580000000||80.900001525879|1|2021-12-01|15/09/2021|0.93||7780000000||85.5|1|2021-09-01|15/06/2021|1.36||6820000000||85.599998474121|1|2021-06-02|15/03/2021|2.03||7350000000||88.5|1|2021-03-03|15/12/2020|0.41|0.41|6130000000|6130000000|85.599998474121|1|2020-12-02|15/09/2020|2.03|2.03|5570000000|5570000000|84.099998474121|1|2020-09-02|15/06/2020|3.07|3.07|5870000000|5870000000|85.800003051758|1
2025-04-07 10:31:28|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0059|HKD|Real Estate|Real Estate Operations|Hong Kong|BMG8220B1476|660||84.46M|84460000|0.01|13511399|-28.57|-0.034|0.01-0.01|0.01|8446331365|1.44|-0.02|1.05B|1050000000|-0.4|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|strong_sell|sell|sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:31:38|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|BLAND|THB|Real Estate|Real Estate Operations|Thailand|TH0285B10Z08|1487||7.29B|7290000000|0.42|10005216|-37.31|-0.7|0.41-0.43|0.43|17352625154|0.64|7.5|4.93B|4930000000|0.07|0.01|2.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.0065|0|0|0.2682|0.3394|10.2341|6.3787|2024-11-14|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1|2024-05-30|15/03/2024|||||0.63999998569489|1|2024-02-12|15/12/2023|||||0.74000000953674|1|2023-11-14|15/09/2023|||||0.68000000715256|1|2023-08-15|15/06/2023|||||0.80000001192093|1|2023-05-30|15/03/2023|||||0.86000001430511|1|2023-02-13|15/12/2022|0.01||1170000000||1.039999961853|1|2022-11-14|15/09/2022|-0||914100000||1.0099999904633|1|2022-08-15|15/06/2022|-0||738600000||1.0199999809265|1|2022-05-30|15/03/2022|0.07||559100000||0.98000001907349|1|2022-02-15|15/12/2021|-0||713100000||1.0599999427795|1|2021-11-12|15/09/2021|-0.02||375700000||1.0900000333786|1|2021-09-01|15/06/2021|-0.02||342600000||1.0800000429153|1|2021-05-28|15/03/2021|0.03||1030000000||1.1399999856949|1|2021-03-03|15/12/2020|-0.04||1210000000||1.0700000524521|1|2020-12-02|15/09/2020|-0.01||705600000||1.0299999713898|1|2020-09-02|15/06/2020|-0.02||170700000||0.99000000953674|1|2020-06-02|15/03/2020|0.04||1510000000||1.0800000429153|1|2020-02-26|15/12/2019|0.01||3530000000||1.1900000572205|1
2025-04-07 10:31:48|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|SWAY|MYR|Industrials|Construction \u0026 Engineering|Malaysia|MYL5211OO007|16000|Sunway Bhd|23.21B|23210000000|4.04|10260336|18.26|-5.1|3.93-4.24|4.36|5689073644|0.26|35.06|7.88B|7880000000|0.17|0.06|1.38|2025-05-27 00:00:00|2025-05-27|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|233.0909|11|276|188|35|4|33|0.0027|-0.1875|-0.0034|-1.222|0.0541|1.8921|2.0867|2025-05-27|15/03/2025|||||4.039999961853|1|2025-02-26|15/12/2024|0.0491||2850000000||4.5999999046326|1|2024-11-26|15/09/2024|0.053||2030000000||5.0199999809265|1|2024-08-28|15/06/2024|0.0346||1580000000|1580000000|4.0799999237061|1|2024-05-21|15/03/2024|0.0246|0.02|1420000000|1420000000|3.6500000953674|1|2024-02-21|15/12/2023|0.044|0.04|1870000000|1870000000|2.7300000190735|1|2023-11-22|15/09/2023|0.0312|0.03|1540000000|1540000000|1.9800000190735|1|2023-08-24|15/06/2023|0.0284|0.03|1470000000|1470000000|1.8999999761581|1|2023-05-24|15/03/2023|0.0266|0.03|1260000000|1260000000|1.5700000524521|1|2023-02-23|15/12/2022|0.035|0.04|1530000000|1530000000|1.6000000238419|1|2022-11-25|15/09/2022|0.028|0.03|1270000000|1270000000|1.539999961853|1|2022-08-24|15/06/2022|0.029|0.03|1280000000|1280000000|1.6499999761581|1|2022-05-26|15/03/2022|0.024|0.02|1110000000|1110000000|1.7300000190735|1|2022-02-25|15/12/2021|0.026|0.03|1240000000|1320000000|1.6799999475479|1|2021-11-25|15/09/2021|0.014||1070000000||1.6799999475479|1|2021-08-24|15/06/2021|0.012||967900000||1.7999999523163|1|2021-05-25|15/03/2021|0.01|0.0107|1020000000|1020000000|1.7000000476837|1|2021-03-31|15/12/2020|0.0389|2.00|1280000000||1.7000000476837|1|2020-11-27|15/09/2020|0.0286||1030000000||1.3300000429153|1|2020-08-26|15/06/2020|-0.0007|0.01|556600000|556600000|1.3400000333786|1
2025-04-07 10:31:58|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|2489|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002489002|4477|Amtran Technology Co Ltd|10.81B|10810000000|15.9|2711153|9.66|-26.95|15.5-16|15.15|680000000|0.68|8.83|23.24B|23240000000|1.8|0.59|3.71|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||35|4|24|0.0024|-6.7938|0.0187|24.2406|0.044|48.1567|0.5221|2025-05-07|15/03/2025|||||15.89999961853|1|2025-03-06|15/12/2024|||||19|1|2024-11-29|15/09/2024|||||19.450000762939|1|2024-08-12|15/06/2024|||||21.64999961853|1|2024-05-08|15/03/2024|||||15.050000190735|1|2024-03-13|15/12/2023|||||14.35000038147|1|2023-11-29|15/09/2023|||||12|1|2023-09-20|15/06/2023|||||12.449999809265|1|2023-05-31|15/03/2023|||||12.699999809265|1|2023-02-03|15/12/2022|-0.53||3570000000||10.25|1|2022-11-30|15/09/2022|1.29||3880000000||9.5500001907349|1|2022-09-21|15/06/2022|-0.5||4490000000||10.25|1|2022-06-01|15/03/2022|-3.93||4400000000||13.050000190735|1|2022-02-04|15/12/2021|-0.59||6250000000||16.25|1|2021-12-01|15/09/2021|-0.13|0.1491|6600000000|4640000000|18.35000038147|1|2021-09-22|15/06/2021|0.97|0.09|4870000000|4260000000|17.840225219727|1|2021-06-02|15/03/2021|6.00|-0.1|4510000000|4070000000|18.35435295105|1|2021-02-05|15/12/2020|0.01|0.01|5180000000|5180000000|11.413631439209|1|2020-12-02|15/09/2020|0.3351||4590000000||12.133408546448|1|2020-09-23|15/06/2020|0.2569||4020000000||10.539613723755|1
2025-04-07 10:32:07|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|ADMr|EUR|Utilities|Electrical Utilities \u0026 IPPs|Greece|GRS518003009|2||618.86M|618860000|2.675|464539|30.75|-3.19|2.55-2.7|2.87|231784000|0.88|8.61|||0.31|0.12|4.06|2025-04-10 00:00:00|2025-04-10|sell|neutral|buy|sell|sell|strong_buy|sell|neutral|strong_buy|3.7|3|4|3.3|31|4|18|-0.0035|-0.0667|0|0.3385|1.9218|12.2741|9.0028|2025-06-12|15/03/2025|||||2.6749999523163|1|2025-04-10|15/12/2024|||||2.6749999523163|1|2024-12-16|15/09/2024|||131000000||2.4700000286102|1|2024-09-25|15/06/2024|||115600000||2.289999961853|1|2024-06-18|15/03/2024|||||2.1199998855591|1|2024-04-17|15/12/2023|||||2.0899999141693|1|2023-12-07|15/09/2023|||||2.25|1|2023-09-27|15/06/2023|||||2.1449999809265|1|2023-06-15|15/03/2023|||||2.079999923706|1|2023-04-12|15/12/2022|0.07||17400000||1.8200000524521|1|2022-12-12|15/09/2022|||||1.8300000429153|1|2022-09-28|15/06/2022|0.05||12290000||1.6619999408722|1|2022-06-07|15/03/2022|||||2.2200000286102|1|2022-04-15|15/12/2021|0.02||72100000||2.3399999141693|1|2021-12-01|15/09/2021|0.04||9030000||2.5|1|2021-09-29|15/06/2021|0.05||68500000|68500000|2.420000076294|1|2021-06-02|15/03/2021|0.04||8300000||2.6500000953674|1|2021-03-03|15/12/2020|0.056|0.06|43320000||2.460000038147|1|2021-01-08|15/09/2020|0.26||209900000||2.6849999427795|1|2020-09-16|15/06/2020|0.04||9520000||2.329999923706|1
2025-04-07 10:32:14|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|2456|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002456001|8307||24.97B|24970000000|94.6|3434203|0|-96.2|94.5-96.2|95.2|263928074|1.89|21.08|13.46B|13460000000|4.49|2|2.11|0000-00-00 00:00:00|-0001-11-30||||||||||||||24|4|20|0.0048|-0.084|0.0395|0.203|0.0884|20.0585|2.2|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1|2022-03-29|15/12/2021||2.13||4510000000|94.599998474121|1|2021-11-03|15/09/2021|0.66|2.05|4450000000|4610000000|81.300003051758|1|2021-08-09|15/06/2021|1.57|2|4650000000|4740000000|107|1|2021-06-02|15/03/2021|1.87|1.72|4360000000|4210000000|100.5|1|2021-03-03|15/12/2020|0.51|1.18|4530000000|4520000000|109|1|2020-11-04|15/09/2020|2.11|2.18|4790000000|4790000000|114|1|2020-09-02|15/06/2020|2.3|2.19|4500000000|4490000000|99.099998474121|1|2020-05-12|15/03/2020|1.03|0.91|3620000000|3560000000|109|1|2020-03-31|15/12/2019|0.61|0.79|3990000000|3990000000|79.199996948242|1|2019-10-30|15/09/2019|1.5|1.63|4160000000|4160000000|86.300003051758|1|2019-08-28|15/06/2019|1.27|1.44|4020000000|3990000000|72.699996948242|1|2019-05-07|15/03/2019|1.33|1.44|3700000000|3730000000|97.199996948242|1|2019-03-26|15/12/2018|1.57|2.91|4130000000|4130000000|88.900001525879|1|2018-10-31|15/09/2018|6.03|6.13|6040000000|6040000000|71.099998474121|1|2018-08-29|15/06/2018|3.18|2.79|4300000000|4300000000|148.17999267578|1|2018-05-30|15/03/2018|1.5|1.03|3080000000|3180000000|222.27000427246|1|2018-02-28|15/12/2017|2.09|1.74|3310000000|3266000000|130.7799987793|1|2017-11-01|15/09/2017|2.6|3.04|3500000000|3369000000|140.02000427246|1
2025-04-07 10:32:21|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|025860|KRW|Basic Materials|Chemicals|South Korea|KR7025860008|460||298.24B|298240000000|6070|144898|-17.38|-7600|5950-6180|6220|47948695|0.32|11.66|1.52T|1520000000000|525|80|1.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|30|-0.012|0|-0.2908|-0.4489|0.101|14.9879|0.3693|2024-11-14|15/09/2024|||||6260|1|2024-08-14|15/06/2024|||||6790|1|2024-05-13|15/03/2024|||||7150|1|2024-04-01|15/12/2023|||||7300|1|2023-11-16|15/09/2023|||||7370|1|2023-08-15|15/06/2023|||||7920|1|2023-05-15|15/03/2023|39.46||488400000000||8660|1|2023-02-10|15/12/2022|-482.79||454200000000||9370|1|2022-11-17|15/09/2022|230.61||495500000000||9280|1|2022-08-16|15/06/2022|480.76||618600000000||10100|1|2022-05-17|15/03/2022|757.06||601300000000||14100|1|2022-04-04|15/12/2021|300.86||403900000000||11550|1|2021-11-18|15/09/2021|-64.04||342900000000||12650|1|2021-08-17|15/06/2021|154.25||398700000000||11150|1|2021-05-17|15/03/2021|60.78||306400000000||9600|1|2021-04-05|15/12/2020|-59.23||214400000000||8940|1|2020-11-12|15/09/2020|160.62||228400000000||8480|1|2020-08-12|15/06/2020|277.19||272300000000||9060|1|2020-05-13|15/03/2020|143.74||294700000000||7560|1|2020-02-07|15/12/2019|71.46||279700000000||8130|1
2025-04-07 10:32:31|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|1513|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0001513000|3301||66.95B|66950000000|135.5|6290257|-24.09|-239|132-138.5|131|494074000|0.85|18.49|25.61B|25610000000|7.33|3.6|2.66|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|194.25|4|211|175|36|4|33|0.0028|0.0074|-0.0259|0.2811|0.0342|15.5039|1.5982|2025-08-06|15/06/2025||1.99||6730000000|135.5|1|2025-05-08|15/03/2025||1.81||6480000000|135.5|1|2025-03-05|15/12/2024|1.73|2.41|6950000000|7330000000|148|1|2024-11-12|15/09/2024|1.86|2.15|6610000000|6810000000|170.5|1|2024-08-07|15/06/2024|1.82|1.8|6130000000|6130000000|155|1|2024-05-09|15/03/2024|1.93|1.94|6140000000|6140000000|184|1|2024-03-07|15/12/2023|1.57|1.57|5850000000|5850000000|174|1|2023-11-08|15/09/2023|1.49|1.49|5530000000|5530000000|102.5|1|2023-08-09|15/06/2023||-1.41|4930000000|4930000000|115|1|2023-05-11|15/03/2023|1.56|1.55|5840000000|5840000000|106|1|2023-03-29|15/12/2022|1.61|1.61|4800000000|4800000000|94.800003051758|1|2022-11-18|15/09/2022|1.17|1.16|4630000000|4630000000|55.400001525879|1|2022-08-17|15/06/2022|1.2|1.19|4370000000|4370000000|62.099998474121|1|2022-05-16|15/03/2022|1.18|1.18|4740000000|4740000000|48.75|1|2022-03-31|15/12/2021|1.26|0.95|5160000000|4588000000|54.299999237061|1|2021-11-12|15/09/2021|0.89||4120000000|6336000000|43.25|1|2021-08-18|15/06/2021|0.65|0.98|4060000000|5156000000|46.150001525879|1|2021-05-17|15/03/2021|1.26|0.85|4680000000|4001000000|47.5|1|2021-04-01|15/12/2020|1.57|1.57|5300000000|5300000000|52.799999237061|1|2020-12-02|15/09/2020|0.78|0.78|3540000000|3540000000|58|1
2025-04-07 10:32:42|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|MERS|QAR|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Qatar|QA000A0YDSW8|2500||3.07B|3070000000|14.94|116628|7.91|-15.4|14.75-14.99|14.87|206000000|0.36|16.74|2.81B|2810000000|0.89|0.85|5.72|2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|17.8|2|18.4|17.2|39|4|34|-0.0012|0|0.0693|0.1046|0.0458|13.5258|1.1912|2025-04-30|15/03/2025|||||14.939999580383|1|2025-03-11|15/12/2024|||||14.770000457764|1|2024-10-28|15/09/2024|||||14.619999885559|1|2024-08-05|15/06/2024|||||14.409999847412|1|2024-04-30|15/03/2024||||645000000|13.109999656677|1|2024-03-28|15/12/2023||||801000000|13.199999809265|1|2023-11-06|15/09/2023||||668000000|13.310000419617|1|2023-08-14|15/06/2023|||713000000|713000000|14.14999961853|1|2023-04-25|15/03/2023|0.21||736400000|736400000|14.279999732971|1|2023-02-28|15/12/2022|0.38||751600000|793000000|15.417478561401|1|2022-10-28|15/09/2022|0.16||615000000|615000000|16.699033737183|1|2022-08-09|15/06/2022|0.23||708000000|708000000|17.466022491455|1|2022-04-27|15/03/2022|0.22||703000000|703000000|18.553401947021|1|2022-03-02|15/12/2021|0.34||689000000|689000000|19.592237472534|1|2021-10-28|15/09/2021|0.14||644000000|644000000|18.883499145508|1|2021-08-10|15/06/2021|0.25||764000000|960000000|19.611654281616|1|2021-04-28|15/03/2021|0.25||860000000|860000000|18.553401947021|1|2021-03-03|15/12/2020|0.34||741000000||20.291000366211|1|2020-10-29|15/09/2020|0.16||758500000|709000000|19.416999816895|1|2020-08-04|15/06/2020|0.25||1020000000|904000000|18.591999053955|1
2025-04-07 10:32:48|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|1896|HKD|Consumer Cyclicals|Media \u0026 Publishing|Hong Kong|KYG5804A1076|896||7.25B|7250000000|6.28|9614468|-19.81|-10.4|6.25-7|7.5|1151331949|1.15|37.27|4.08B|4080000000|0.16|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.1|13|11.24|7.66|4|2|1|0.0804|0.0851|0|0|0.199|0|3.26|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1|2022-03-24|15/12/2021|||||7.039999961853|1|2021-08-18|15/06/2021|0.51|0.47||2162000000|9.6499996185303|1||||||||||||||||
2025-04-07 10:33:01|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|NREK|KWD|Real Estate|Real Estate Operations|Kuwait|KW0EQ0400634|325||148.02M|148020000|73.9|3947430|-23.17|-100|71.4-77|79.9|2003001770|0.56|16.29|5.78M|5780000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||36|2|24|-0.0041|0|0|6.4334|-0.0514|-1.995|2537.4138|2024-11-14|15/09/2024|||||81.900001525879|1|2024-08-07|15/06/2024|||||75.900001525879|1|2024-05-16|15/03/2024|||||89.523811340332|1|2024-04-01|15/12/2023|||||95.904769897461|1|2023-11-14|15/09/2023|||||61.80952835083|1|2023-08-14|15/06/2023|||||83.714286804199|1|2023-05-15|15/03/2023|-0||4040000||78.190483093262|1|2023-03-30|15/12/2022|||7270000||78.857147216797|1|2022-11-14|15/09/2022|||4540000||137.14286804199|1|2022-08-14|15/06/2022|||5950000||0.15809500217438|1|2022-05-16|15/03/2022|||8290000||0.18095199763775|1|2022-03-31|15/12/2021|-0.02||14680000||0.18253800272942|1|2021-11-14|15/09/2021|0.15||5640000||0.17777599394321|1|2021-08-13|15/06/2021|0.01||6430000||0.1801570057869|1|2021-05-17|15/03/2021|||5700000||0.13378599286079|1|2021-03-31|15/12/2020|-0||6850000||0.0668919980526|1|2020-11-12|15/09/2020|||4160000||0.05585699900985|1|2020-08-13|15/06/2020|-0||2160000||0.05218800157309|1|2020-05-18|15/03/2020|||3740000||0.04556600004435|1|2020-02-26|15/12/2019|||-2660000||0.06428100168705|1
2025-04-07 10:33:14|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|2607|TWD|Industrials|Transport Infrastructure|Taiwan|TW0002607009|954||34.90B|34900000000|32.7|1564598|3.97|-36.3|32.65-33|31.6|1067141094|0.513|12.58|21.25B|21250000000|2.6|1.1|3.36|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|buy|||||31|4|24|0.0037|0|0|0.1126|0.0431|19.8067|2.3142|2024-11-11|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1|2024-05-09|15/03/2024|||||33.450000762939|1|2024-03-12|15/12/2023|||||34.299999237061|1|2023-11-01|15/09/2023|||||29.85000038147|1|2023-08-03|15/06/2023|||||28.049999237061|1|2023-05-04|15/03/2023|0.42||3250000000||26.85000038147|1|2023-03-31|15/12/2022|0.51||3740000000||27.75|1|2022-11-01|15/09/2022|0.88||4930000000||26|1|2022-08-04|15/06/2022|1.29||4680000000||29.85000038147|1|2022-05-05|15/03/2022|0.62||4240000000||37.599998474121|1|2022-04-01|15/12/2021|0.34||3750000000||36.900001525879|1|2021-11-12|15/09/2021|0.3||1700000000||28.35000038147|1|2021-09-01|15/06/2021|0.21||1730000000||33.5|1|2021-06-02|15/03/2021|0.15||1700000000||22.549999237061|1|2021-03-03|15/12/2020|0.13||1720000000||16.75|1|2020-11-13|15/09/2020|0.17||1760000000||15|1|2020-09-02|15/06/2020|0.19||1700000000||14.14999961853|1|2020-06-03|15/03/2020|0.15||1790000000||13|1|2020-02-26|15/12/2019|0.21||1930000000||13.699999809265|1
2025-04-07 10:33:21|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|5306|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0005306005|35||14.24B|14240000000|113|177990|-18.41|-162.5|113-114.5|112|126000772|0.91|15.54|4.96B|4960000000|7.27|4.36|3.86|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|150|3|150|150|35|4|33|0.0008|0.0002|-0.001|0.024|0.0103|16.1236|3.2303|2025-05-12|15/03/2025||1.69||1160000000|113|1|2025-03-12|15/12/2024|1.45|1.47|1130000000|1100000000|127.5|1|2024-11-08|15/09/2024|2.54|2.28|1370000000|1420000000|134.5|1|2024-08-09|15/06/2024|2.08|2.08|1360000000|1360000000|139|1|2024-05-03|15/03/2024|1.21|1.21|1100000000|1100000000|144.5|1|2024-03-04|15/12/2023|0.94|0.94|1020000000|1020000000|151|1|2023-11-06|15/09/2023|1.27|1.27|1160000000|1160000000|124.5|1|2023-08-14|15/06/2023|1.74|1.74|1230000000|1230000000|145|1|2023-05-31|15/03/2023|1.94|1.94|1310000000|1310000000|146|1|2023-03-25|15/12/2022|2.35|2.35|1400000000|1400000000|143.5|1|2022-11-30|15/09/2022|4.81|4.81|1920000000|1920000000|153|1|2022-08-31|15/06/2022|4.13|4.13|1890000000|1890000000|162|1|2022-06-01|15/03/2022|3.96|3.96|1910000000|1910000000|170.5|1|2022-03-02|15/12/2021|4.11|4|2070000000|2060000000|192|1|2021-12-01|15/09/2021|4.03|4.03|1870000000|1870000000|200|1|2021-09-01|15/06/2021|3.79|3.74|2000000000|2000000000|211.5|1|2021-06-02|15/03/2021|4|3.94|1810000000|1810000000|232|1|2021-03-03|15/12/2020|3.43|3.47|1840000000|1840000000|192|1|2020-12-02|15/09/2020|3.7|3.67|1820000000|1820000000|187|1|2020-09-02|15/06/2020|2.99|2.99|1380000000|1380000000|190|1
2025-04-07 10:33:32|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|PARAUCO|CLP|Real Estate|Real Estate Operations|Chile|CLP763281068|536||1.76T|1760000000000|1940|1244667|38.52|-1978|1910-1960.1|1960|905715882|0.93|14.24|338.5B|338500000000|133.12|40|2.06|2025-04-24 00:00:00|2025-04-24|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1948.44|9|2200|1673|42|4|36|0.0035|0.0651|0.0106|0.2329|0.073|10.5574|6.3958|2025-07-31|15/06/2025||21.91||78320000000|1940|1|2025-04-24|15/03/2025||21.58||76470000000|1940|1|2025-01-27|15/12/2024|38.12|33.15|91790000000|89190000000|1575|1|2024-10-24|15/09/2024|24.54|27.2|76240000000|75920000000|1600|1|2024-07-31|15/06/2024|23.37|22.07|75860000000|75870000000|1509.5|1|2024-05-02|15/03/2024|20.42|22.34|72890000000|72430000000|1415.2569580078|1|2024-01-25|15/12/2023|48.99|54.99|81220000000|81230000000|1464.2277832031|1|2023-10-19|15/09/2023|23.81|23.81|62990000000|62990000000|1215.4498291016|1|2023-07-20|15/06/2023|19.54|19.54|60790000000|60780000000|1375.8892822266|1|2023-04-20|15/03/2023|16.43|16.43|57950000000|57950000000|1074.5649414062|1|2023-01-26|15/12/2022|45.82|45.82|72750000000|72750000000|998.6796875|1|2022-10-24|15/09/2022|7.9|7.9|61100000000|61100000000|732.22564697266|1|2022-07-22|15/06/2022|50.59|50.63|56900000000|56900000000|652.72686767578|1|2022-04-27|15/03/2022|7.1|7.08|52360000000|49770000000|666.61059570312|1|2022-01-27|15/12/2021|28.15|28.65|60310000000|60310000000|853.23156738281|1|2021-11-03|15/09/2021|8.68|8.68|46730000000|46720000000|765.96081542969|1|2021-08-05|15/06/2021|-5.75|-2.14|29220000000|29330000000|876.40789794922|1|2021-05-06|15/03/2021|-5.18|-5.18|33590000000|33690000000|1072.1040039062|1|2021-01-25|15/12/2020|23.15|20.93|43460000000|45010000000|1034.0795898438|1|2020-11-12|15/09/2020|-7.5|-7.51|22770000000|21830000000|1015.5310058594|1
2025-04-07 10:33:44|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|001440|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7001440007|1013||2.08T|2080000000000|10520|2202545|-18.45|-20950|10400-10760|11210|185758009|1.3|27.95|3.29T|3290000000000|409|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17000|1|17000|17000|47|4|37|0.5847|0|-0.0635|-1.001|0.0407|-5.0563|0.5273|2025-05-19|15/03/2025||||854000000000|10520|1|2025-02-05|15/12/2024|||824850000000|958000000000|12930|1|2024-10-28|15/09/2024|||804000000000|933000000000|11640|1|2024-07-30|15/06/2024|||864000000000|900000000000|13810|1|2024-04-29|15/03/2024|||789000000000|789000000000|13800|1|2024-01-23|15/12/2023|||756000000000|756000000000|8597.400390625|1|2023-11-15|15/09/2023|||||10656.799804688|1|2023-08-15|15/06/2023|||||11906.799804688|1|2023-05-15|15/03/2023|70.05||703900000000||13417.700195312|1|2023-03-01|15/12/2022|9.8||653900000000||13111.900390625|1|2022-11-14|15/09/2022|7||568800000000||16232.5|1|2022-08-16|15/06/2022|-6.84||638400000000||1845|1|2022-05-17|15/03/2022|9.25||589400000000||21450|1|2022-04-01|15/12/2021|20.91||630600000000||18500|1|2021-11-18|15/09/2021|22.39||477300000000||17499.400390625|1|2021-08-17|15/06/2021|-11.26||445500000000||2610|1|2021-05-17|15/03/2021|-5.13||444300000000||1250|1|2021-03-03|15/12/2020|28.86||475800000000||992|1|2020-11-13|15/09/2020|-35.37||326900000000||883|1|2020-08-13|15/06/2020|25.59||436900000000||741|1
2025-04-07 10:33:50|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|NYVKt|EUR|||Germany|TH0307010R17|||408.26M|408260000|0.266|1|0|-0.278|0.262-0.266|0.266|1525106540||61.46||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:33:55|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|2768|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG5139G1001|8305||1.16B|1160000000|0.17|37562000|-1.73|-0.17|0.17-0.17|0.17|6846040963|0.473|1.15|7.36B|7360000000|0.129|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|neutral|neutral|neutral|buy|neutral|neutral|||||4|2|3|0.0131|0|0|0.1567|0.323|13.0833|8.9267|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1|2017-04-07|15/12/2016|0.23||1600000000||3.6099998950958|1|2016-08-29|15/06/2016|0.23||2100000000||2.5299999713898|1||||||||||||||||
2025-04-07 10:34:02|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|6855|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG0519B1023|567||15.56B|15560000000|33.65|4057747|175.15|-48.85|33.4-40.1|45.9|342641924|1.05|-29.43|980.65M|980650000|-1.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|51.12|6|63.22|43.96|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:34:21|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|CIEA|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE536H01010|4266|CIE Automotive India Ltd|144.25B|144250000000|383.5|210336|-19.82|-622.4|356.75-384.95|390.65|379362377|0.18|17.36|89.64B|89640000000|21.81|7|1.79|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|495|5|574|400|38|2|34|0.0023|-0.1107|0.0728|-0.0917|0.0349|39.2014|2.6353|2025-04-29|15/03/2025|||||383.5|1|2025-02-20|15/12/2024|4.7||21100000000|21440000000|422.45001220703|1|2024-10-24|15/09/2024|5.1|5.1|21350000000|21350000000|514|1|2024-07-18|15/06/2024|5.7|5.7|22930000000|22780000000|612.54998779297|1|2024-05-02|15/03/2024|6.1|6.1|24270000000|24000000000|490.85000610352|1|2024-02-19|15/12/2023|4.7|4.7|22400000000|22170000000|483.60000610352|1|2023-10-17|15/09/2023|4.9|4.9|22790000000|22820000000|476.29998779297|1|2023-07-18|15/06/2023|5.6|5.6|23200000000|23010000000|541.04998779297|1|2023-04-25|15/03/2023|5.8|5.8|24400000000|24060000000|364|1|2023-02-21|15/12/2022|4.4|-2.85|22470000000|22190000000|393.89999389648|1|2022-10-18|15/09/2022|4.5|4.51|27230000000|26820000000|305.89999389648|1|2022-07-22|15/06/2022|5|5|27070000000|27480000000|248.39999389648|1|2022-04-25|15/03/2022|4.3|4.3|25880000000|25680000000|187.05000305176|1|2022-02-22|15/12/2021|2.3|2.5|20640000000|20420000000|194|1|2021-10-14|15/09/2021|4.4|4.4|20910000000|20720000000|252|1|2021-07-21|15/06/2021|3.6|3.6|20430000000|20220000000|239.75|1|2021-04-29|15/03/2021|4|4|21890000000|21750000000|174.55000305176|1|2021-02-22|15/12/2020|3|3|19580000000|19020000000|190.25|1|2020-10-20|15/09/2020|1.6|1.6|16940000000|17240000000|137.35000610352|1|2020-07-21|15/06/2020|-1.4|-1.4|7360000000|7320000000|118.5|1
2025-04-07 10:34:29|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0039|-0.1021|0.0004|0.2295|0.0068|14.0006|0|2025-05-08|15/03/2025|||||8.3500003814697|1|2025-02-20|15/12/2024|0.31||4900000000|4610000000|9.1000003814697|1|2024-11-12|15/09/2024|0.43|0.355|5050000000|4950000000|10.699999809265|1|2024-08-13|15/06/2024|0.47|0.426|4840000000|4840000000|12.5|1|2024-05-09|15/03/2024|0.37|0.37|4530000000|4530000000|12.89999961853|1|2024-02-21|15/12/2023|0.33|0.33|4800000000|4800000000|11.699999809265|1|2023-11-09|15/09/2023|0.25|0.25|4770000000|4770000000|10.199999809265|1|2023-08-10|15/06/2023|0.28|0.28|4850000000|4850000000|12|1|2023-05-11|15/03/2023|0.24|0.24|4540000000|4540000000|10.89999961853|1|2023-02-21|15/12/2022|0.36|0.36|4940000000|4940000000|12.5|1|2022-11-10|15/09/2022|0.54|0.55|5050000000|5050000000|14.199999809265|1|2022-08-10|15/06/2022|0.36|0.36|4220000000|4220000000|15.39999961853|1|2022-05-12|15/03/2022|0.36|0.36|4010000000|4010000000|14.39999961853|1|2022-02-22|15/12/2021|0.04|0.04|3510000000|3510000000|12.60000038147|1|2021-11-16|15/09/2021|-0.07|0.0233|3260000000|3490000000|12.10000038147|1|2021-08-10|15/06/2021|0.15|0.12|3710000000|3540000000|13.10000038147|1|2021-05-13|15/03/2021|0.05|0.05|3300000000|3460000000|11.800000190735|1|2021-03-02|15/12/2020|0.37|0.325|3850000000|3800000000|12|1|2020-11-16|15/09/2020|0.27|0.2625|3620000000|3640000000|12.199999809265|1|2020-08-06|15/06/2020|0.18|0.21|3320000000|3580000000|13.199999809265|1
2025-04-07 10:34:34|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||14|2|7|-0.1398|0|-0.1728|0.4566|0.121|-65.9971|0|2023-03-28|15/12/2022|||||2.794508934021|1|2022-08-22|15/06/2022|||||0.85000002384186|1|2022-03-30|15/12/2021|||||1.0599999427795|1|2021-08-25|15/06/2021|||||1.8700000047684|1|2021-03-25|15/12/2020|||||2.7999999523163|1|2020-08-26|15/06/2020|||||1.5900000333786|1|2020-03-26|15/12/2019||-0.02||631540000|1.6000000238419|1|2019-08-26|15/06/2019||-0.11||994190000|2.0499999523163|1|2019-03-20|15/12/2018||-0.12||1979000000|3.7799999713898|1|2018-04-26|15/12/2017|-0.02|-0.02|2350000000|2841000000|8.2299995422363|1|2017-09-28|15/06/2017|-0.03||2180000000||11.060000419617|1|2017-04-27|15/12/2016|-1.03||993100000||10.880000114441|1|2016-12-05|15/06/2016|-11.13||585500000||||2016-02-03|15/12/2015|-4.82||561200000|||||||||
2025-04-07 10:34:44|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|AEONTS|THB|Financials|Banking Services|Thailand|TH0664010Z03|4219||25.88B|25880000000|103.5|237517|-34.08|-168.5|102.5-107.5|108|250000000|0.8|8.67|12.28B|12280000000|12.91|5.5|5.31|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|140.75|11|168|92|35|4|32|-0.0019|0.0047|0.0021|0.0637|0.0074|12.0494|2.1368|2025-07-02|15/05/2025||3.36|||103.5|1|2025-05-06|15/02/2025|||||103.5|1|2025-01-08|15/11/2024|3.15|2.88|4930000000||122|1|2024-10-07|15/08/2024|3.29|3.29|5160000000|5160000000|138|1|2024-07-05|15/05/2024|2.1|2.1|4950000000|4950000000|125.5|1|2024-04-09|15/02/2024|4.37|4.37|4870000000|4870000000|157|1|2024-01-11|15/11/2023|2.82|2.82|4890000000|4890000000|159.5|1|2023-10-06|15/08/2023|3.37|3.38|5390000000|5240000000|153.5|1|2023-07-05|15/05/2023|2.47|2.47|4930000000|4930000000|188|1|2023-04-11|15/02/2023|2.77|2.77|5030000000|5030000000|184|1|2023-01-11|15/11/2022|4.42|4.42|5340000000|5240000000|190|1|2022-10-03|15/08/2022|3.61|3.61|5010000000|5010000000|164.5|1|2022-07-05|15/05/2022|4.46|4.51|5050000000|5010000000|165|1|2022-04-25|15/02/2022|3.64|3.64|4780000000|4910000000|193|1|2022-01-07|15/11/2021|3.26|3.26|4980000000|4990000000|189.5|1|2021-10-04|15/08/2021|2.71|2.71|4890000000|4790000000|183|1|2021-06-30|15/05/2021|4.6|4.6|4590000000|4590000000|191.5|1|2021-04-26|15/02/2021|4.73|4.67|4540000000|4540000000|223|1|2021-01-13|15/11/2020|4.04|4.04|4740000000|4740000000|227|1|2020-10-02|15/08/2020|3.87|3.88|4820000000|4820000000|120|1
2025-04-07 10:34:52|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|CNFH|INR|Financials|Banking Services|India|INE477A01020|903|Can Fin Homes Ltd|86.54B|86540000000|636.9|575040|-16.87|-951.75|615-655.75|664.1|133227875|0.87|10.26|13.11B|13110000000|62.51|12|1.81|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|867.62|16|1050|710|36|4|33|-0.0004|0.0516|0.085|0.0502|0.0918|15.2236|8.3473|2025-07-17|15/06/2025||17.08|||636.90002441406|1|2025-04-25|15/03/2025||16.79||3610000000|636.90002441406|1|2025-01-18|15/12/2024|15.93|16.5|9860000000|3460000000|691.5|1|2024-10-21|15/09/2024|15.88|15.97|3470000000|3470000000|861.09997558594|1|2024-07-20|15/06/2024|15|15|3280000000|3240000000|849.29998779297|1|2024-04-28|15/03/2024|15.7|15.7|3440000000|3440000000|746.95001220703|1|2024-01-20|15/12/2023|15|15.01|3360000000|3360000000|794.15002441406|1|2023-10-17|15/09/2023|11.9|11.89|3230000000|3230000000|738.95001220703|1|2023-07-19|15/06/2023|13.8|13.79|2910000000|2910000000|797.65002441406|1|2023-04-26|15/03/2023|12.5|12.48|2740000000|3280000000|584.15002441406|1|2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000|533.5|1|2022-10-17|15/09/2022|10.6|10.61|2570000000|2570000000|503.54998779297|1|2022-07-21|15/06/2022|12.2|12.2|2560000000|2550000000|520.84997558594|1|2022-04-29|15/03/2022|9.2|9.34|2430000000|2430000000|636.34997558594|1|2022-01-25|15/12/2021|8.7|8.7|2120000000|2110000000|573.40002441406|1|2021-10-21|15/09/2021|9.3|8.00|1970000000|1970000000|682.84997558594|1|2021-07-22|15/06/2021|8.2|8.2|1830000000|1830000000|527.79998779297|1|2021-04-30|15/03/2021|7.7|10|1930000000|1930000000|580.29998779297|1|2021-01-25|15/12/2020|9.9|9.7|2140000000|2130000000|491.04998779297|1|2020-10-28|15/09/2020|9.6|8|2120000000|2120000000|452.64999389648|1
2025-04-07 10:34:59|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|034830|KRW|Real Estate|Residential \u0026 Commercial REITs|South Korea|KR7034830000|200||214.37B|214370000000|980|167892|-3.92|-1119|976-994|995|215447223|0.467|-13.09|163.85B|163850000000|-76|70|7.04|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1600|1|1600|1600|35|4|29|0.0008|0.0584|0.0457|-0.2717|0.0372|8.9832|2.0528|2025-05-14|15/03/2025|||||980|1|2025-03-18|15/12/2024|||98000000000||1001|1|2024-11-14|15/09/2024|||||1001|1|2024-08-14|15/06/2024|||||1020|1|2024-05-13|15/03/2024|||||1033|1|2024-02-07|15/12/2023||||60000000000|1132|1|2023-11-15|15/09/2023|||49000000000|49000000000|1174|1|2023-08-28|15/06/2023|||47000000000|47000000000|1235|1|2023-05-15|15/03/2023||||41000000000|1380|1|2023-02-13|15/12/2022|-45.66||64000000000|64000000000|1368|1|2022-11-28|15/09/2022|3.81||48870000000|56000000000|1435|1|2022-08-31|15/06/2022|55.9||61000000000|61000000000|1610|1|2022-06-01|15/03/2022|91.00||44000000000|44000000000|1990|1|2022-02-09|15/12/2021|139.34||48340000000|57500000000|2375|1|2021-12-01|15/09/2021|186.21||63000000000|53500000000|2560|1|2021-09-01|15/06/2021|189.00||71700000000|49200000000|2350|1|2021-06-02|15/03/2021|96.15||42600000000|42600000000|2430|1|2021-03-03|15/12/2020|79.80||69200000000|69200000000|2065|1|2020-12-02|15/09/2020|117.00||53400000000|46800000000|1845|1|2020-09-02|15/06/2020|16.46||49690000000|70200000000|1730|1
2025-04-07 10:35:08|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|FLOT|RUB|Energy|Oil \u0026 Gas Related Equipment and Services|Russia|RU000A0JXNU8|5437||91.59B|91590000000|79.14|12377166|-33.87|-138.94|77.81-87|85.61|2330619628|0.17||1.87B|1870000000|0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|128.3|1|128.3|128.3|4|4|3|-0.009|-0.5027|-0.0043|-0.2548|-0.0097|30.375|2.5533|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1|2021-03-03|15/12/2020|0.7339|0.00|20720000000|20810000000|93.199996948242|1|2020-12-02|15/09/2020|0.7404||21250000000||96.900001525879|1||||||||||||||||
2025-04-07 10:35:13|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|NY1J|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000282356|1190||27.37B|27370000000|2877|670751|-24|-4474|2680-2891|2989|898512417|0.66|9.04|584.5M|584500000|0.17|276|9.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|141.9|1|141.9|141.9|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:35:22|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|CNPF|PHP|Consumer Non-Cyclicals|Food \u0026 Tobacco|Philippines|PHY1249R1024|28336||116.89B|116890000000|32|1736011|-5.58|-45.5|32-33.5|34.25|3542258595|0.35|18.77|73.62B|73620000000|1.75|0.55|1.61|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|44.95|8|53.3|34.4|35|4|33|0.0051|-0.0486|-0.0012|0.1242|0.0323|20.2568|1.4731|2025-05-07|15/03/2025|||||32|1|2025-04-02|15/12/2024|0.3137|0.3029|||36.549999237061|1|2024-11-06|15/09/2024|0.4701|0.4632|19210000000|19210000000|41.200000762939|1|2024-08-07|15/06/2024|0.5345|0.5345|19590000000|19590000000|33.099998474121|1|2024-05-08|15/03/2024|0.4876|0.48|16890000000|16890000000|36.814849853516|1|2024-04-11|15/12/2023|0.2677|0.27|16670000000|16670000000|35.977027893066|1|2023-11-08|15/09/2023|0.3782|0.38|17040000000|17040000000|28.09481048584|1|2023-08-09|15/06/2023|0.48|0.48|17790000000|17790000000|25.843309402466|1|2023-05-10|15/03/2023|0.42||15630000000|15620000000|25.45174407959|1|2023-04-04|15/12/2022|0.22|0.37|15290000000|15290000000|24.423885345459|1|2022-11-02|15/09/2022|0.3981|0.36|15870000000|15870000000|23.111749649048|1|2022-08-03|15/06/2022|0.199|0.2|16350000000|16350000000|22.67476272583|1|2022-05-12|15/03/2022|0.3981|0.4|14730000000|14730000000|19.838439941406|1|2022-04-06|15/12/2021|0.1962|0.34|13850000000|13790000000|24.049999237061|1|2021-11-03|15/09/2021|0.338|0.338|14010000000|14080000000|27.25|1|2021-08-04|15/06/2021|0.338|0.3385|13780000000|14090000000|25.700000762939|1|2021-05-05|15/03/2021|0.3033||12630000000||19.60000038147|1|2021-03-24|15/12/2020|0.17||11530000000|11560000000|17.200000762939|1|2020-11-04|15/09/2020|0.29||11680000000|11680000000|16.840000152588|1|2020-08-05|15/06/2020|0.34||13010000000||14.479999542236|1
2025-04-07 10:35:27|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|JASt|EUR|||Germany|TH0418010R12|||684.97M|684970000|0.075|1|12.78|-0.089|0.0745-0.0755|0.075|8292069705||1.19||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|neutral|strong_buy|buy|strong_buy|strong_buy|strong_buy|buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:35:37|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|2913|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0002913001|217|Taiwan Tea Corp|14.30B|14300000000|18.1|851888|-11.71|-24.25|17.6-18.1|17.65|790000000|0.71|-82.27|433.11M|433110000|-0.22|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|25|0.0053|0.3333|-0.2516|1.9224|0.7457|-0.6085|42.024|2024-11-18|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||||20.700000762939|1|2024-05-03|15/03/2024|||||23.39999961853|1|2024-02-29|15/12/2023|||||20.5|1|2023-11-08|15/09/2023|||||21|1|2023-08-08|15/06/2023|||||27.39999961853|1|2023-05-31|15/03/2023|-0.08||97730000||22.14999961853|1|2023-03-14|15/12/2022|-1.98||92400000||22.14999961853|1|2022-11-30|15/09/2022|-0.05||108100000||22.85000038147|1|2022-08-31|15/06/2022|-0.07||79760000||19.5|1|2022-06-01|15/03/2022|0.03||96750000||18.950000762939|1|2022-03-02|15/12/2021|-1.34||99070000||21.450000762939|1|2021-12-01|15/09/2021|-0.04||100900000||19.35000038147|1|2021-09-01|15/06/2021|-0.04||77880000||20.10000038147|1|2021-06-02|15/03/2021|||91380000||19.799999237061|1|2021-03-03|15/12/2020|0.1||85280000||16.85000038147|1|2020-12-02|15/09/2020|-0.05||85000000||18.10000038147|1|2020-09-02|15/06/2020|-0.03||74380000||16.5|1|2020-06-03|15/03/2020|-0.04||67110000||15.199999809265|1|2020-02-26|15/12/2019|-0.18||76010000||15.800000190735|1
2025-04-07 10:35:42|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|TGAJ|ZAR|Energy|Coal|South Africa|ZAE000296554|0|Thungela Resources Ltd|12.98B|12980000000|9457|756834|-25.16|-14967|9063-9636|9723|133525837|-0.9|4.21|35.55B|35550000000|26.76|1300|13.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13233.33|3|14000|12200|6|4|5|0.0242|0|0|9.1379|1.0469|33.056|37.99|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1|2022-03-22|15/12/2021|82.7||16240000000||15911|1|2021-08-13|15/06/2021|1.71||10050000000||4680|1|2021-08-13|15/12/2020|-1.54||2090000000||4680|1|2021-08-13|15/06/2020|-0.88||1660000000||4680|1||||||||||||||
2025-04-07 10:35:51|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|SIPR|MYR|Real Estate|Real Estate Operations|Malaysia|MYL5288OO005|1520||7.55B|7550000000|1.13|14566663|27.78|-1.81|1.08-1.19|1.24|6800839377|0.7|15.86|4.25B|4250000000|0.07|0.03|2.42|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1.893|13|2.4|1.35|33|4|31|-0.0526|0.1537|-0.0001|-0.7792|0.1622|11.5607|2.151|2025-05-22|15/03/2025|||||1.1299999952316|1|2025-02-26|15/12/2024|0.0135||977000000||1.4199999570847|1|2024-11-20|15/09/2024|0.0195||1090000000||1.4199999570847|1|2024-08-22|15/06/2024|0.023|0.02|1200000000|1200000000|1.3799999952316|1|2024-05-21|15/03/2024|0.018|0.02|978700000|978700000|1.039999961853|1|2024-02-23|15/12/2023|0.02|0.02|1010000000|1010000000|0.76499998569489|1|2023-11-24|15/09/2023|0.021|0.02|1050000000|1050000000|0.59500002861023|1|2023-08-28|15/06/2023|0.01|0.01|688900000|688910000|0.64499998092651|1|2023-05-25|15/03/2023|0.009|0.01|685300000|685270000|0.44499999284744|1|2023-02-28|15/12/2022|0.018|0.02|956900000|956920000|0.48500001430511|1|2022-11-29|15/09/2022|0.009|0.01|689300000|689240000|0.47499999403954|1|2022-08-25|15/06/2022|0.015|0.01|615600000|615670000|0.46500000357628|1|2022-05-24|15/03/2022|0.009|0.01|480300000|480250000|0.56499999761581|1|2022-03-02|15/12/2021|0.01|0.01|739400000|739290000|0.61500000953674|1|2021-11-25|15/09/2021|-0.001||388200000|388160000|0.66500002145767|1|2021-08-26|15/06/2021|0.003||502800000|502850000|0.63499999046326|1|2021-05-27|15/03/2021|0.0095|0.01|589500000|591080000|0.60500001907349|1|2021-02-24|15/12/2020|-0.008||705200000|705130000|0.58499997854233|1|2020-11-25|15/09/2020|-0.051|-0.05|592600000|592750000|0.56000000238419|1|2020-08-26|15/06/2020|-0.012|-0.01|288200000|288170000|0.63999998569489|1
2025-04-07 10:36:02|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|MAJOR|THB|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Thailand|TH0671010Z08|4422|Major Cineplex Group PCL|8.46B|8460000000.000001|10.3|631942|-27.46|-16|10.2-10.4|10.5|757918302|0.84|11.2|7.77B|7770000000|0.92|0.2|1.94|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17.28|9|20|14|35|4|33|-0.0079|3.2308|-0.0296|0.2076|0.3397|31.837|3.3555|2025-05-08|15/03/2025|||||10.300000190735|1|2025-02-21|15/12/2024|0.39||2360000000||13.10000038147|1|2024-11-11|15/09/2024|0.06|0.0567|1660000000|1630000000|13.89999961853|1|2024-08-09|15/06/2024|0.28|0.1625|2030000000|2000000000|13.60000038147|1|2024-05-09|15/03/2024|0.16|0.16|1720000000|1720000000|14.800000190735|1|2024-02-22|15/12/2023|0.37|0.37|2940000000|2940000000|13.89999961853|1|2023-11-10|15/09/2023|0.12|0.12|1740000000|1740000000|16.10000038147|1|2023-08-10|15/06/2023|0.6|0.53|2280000000|2280000000|15.199999809265|1|2023-05-10|15/03/2023|0.08|0.06|1590000000|1590000000|15.800000190735|1|2023-02-23|15/12/2022|0.09|0.09|1900000000|1900000000|18|1|2022-11-09|15/09/2022|0.02|0.02|1720000000|1720000000|18.799999237061|1|2022-08-11|15/06/2022|0.15|0.15|1640000000|1640000000|20.299999237061|1|2022-05-12|15/03/2022|0.03|0.03|1130000000|1130000000|20.60000038147|1|2022-02-17|15/12/2021|0.11|0.11|1560000000|1560000000|20.299999237061|1|2021-11-12|15/09/2021|2.03|0.02|164000000|205000000|20.89999961853|1|2021-08-13|15/06/2021|-0.22||437000000|470000000|18.89999961853|1|2021-05-14|15/03/2021|-0.12|-0.14|853000000|853000000|18.799999237061|1|2021-02-16|15/12/2020|0.37|0.37|1340000000|1340000000|18.799999237061|1|2020-11-12|15/09/2020|-0.14|-0.14|896000000|896000000|16.200000762939|1|2020-08-07|15/06/2020|-0.53|-0.5|208000000||14.199999809265|1
2025-04-07 10:36:11|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|215200|KRW|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|South Korea|KR7215200007|1677||425.17B|425170000000|41200|29310|-21.74|-64800|40150-42900|42550|9992287|-0.16|10.23|942.25B|942250000000|4198.82|1500|3.53|2025-05-19 00:00:00|2025-05-19|sell|neutral|sell|buy|neutral|strong_sell|neutral|neutral|strong_sell|57675|4|60000|54000|33|4|31|0.13|0|0.0022|0.0231|0.0707|16.3454|0.8468|2025-05-19|15/03/2025||||233000000000|41200|1|2025-02-26|15/12/2024|||222400000000|206100000000|39250|1|2024-11-14|15/09/2024|||256000000000|256000000000|40000|1|2024-08-14|15/06/2024|||214400000000|214400000000|47900|1|2024-05-03|15/03/2024|||249400000000|249400000000|60100|1|2024-02-16|15/12/2023|||209200000000|209200000000|62800|1|2023-11-07|15/09/2023|||261000000000|261000000000|60500|1|2023-08-07|15/06/2023|||222400000000|222400000000|50000|1|2023-05-15|15/03/2023|1770.87||242600000000|242600000000|61800|1|2023-04-03|15/12/2022|691.88||189900000000|189900000000|58300|1|2022-11-14|15/09/2022|3592.41||236600000000|240500000000|75300|1|2022-08-16|15/06/2022|2666.85||197300000000|197300000000|82100|1|2022-05-11|15/03/2022|1842.00||213000000000|213000000000|91700|1|2022-02-10|15/12/2021|784.55||173800000000|173800000000|83200|1|2021-11-11|15/09/2021|2989.00||196000000000|196000000000|74000|1|2021-08-09|15/06/2021|2103.00||161900000000|179300000000|82100|1|2021-05-10|15/03/2021|1012.00||172200000000|172200000000|57000|1|2021-04-05|15/12/2020|-144.00||125600000000|106200000000|59500|1|2020-11-05|15/09/2020|1003.00||125700000000|130300000000|35850|1|2020-08-06|15/06/2020|99.00||114100000000|117500000000|34000|1
2025-04-07 10:36:21|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||44|4|42|-0.0024|17.149|-0.0078|0.7362|0.0116|48.859|0|2025-04-30|15/03/2025||||15740000000|35.650001525879|1|2025-03-13|15/12/2024||-0.57||15420000000|36.950000762939|1|2024-11-14|15/09/2024|0.4|0.4|18440000000|18440000000|40.150001525879|1|2024-08-08|15/06/2024|0.87|0.87|19150000000|19150000000|39.349998474121|1|2024-05-03|15/03/2024|-0.04|-0.04|15310000000|15310000000|38.200000762939|1|2024-03-05|15/12/2023|0.01|0.01|18260000000|18260000000|35|1|2023-11-02|15/09/2023||0.15||18090000000|31.85000038147|1|2023-08-09|15/06/2023|0.08|0.08|16230000000|16440000000|38.099998474121|1|2023-05-04|15/03/2023|0.25|-0.02|17320000000|17320000000|37.049999237061|1|2023-02-23|15/12/2022|0.05|0.05|21800000000|21800000000|33.950000762939|1|2022-11-03|15/09/2022|0.73|0.55|27950000000|27950000000|29.64999961853|1|2022-08-04|15/06/2022|0.16|0.16|22340000000|22340000000|33.75|1|2022-05-05|15/03/2022|0.58|0.58|25090000000|25090000000|34.200000762939|1|2022-02-24|15/12/2021|0.29|0.29|24140000000|24140000000|40.150001525879|1|2021-10-29|15/09/2021|0.69|0.69|25170000000|25170000000|44.299999237061|1|2021-07-29|15/06/2021|0.79|0.67|24590000000|24590000000|42.849998474121|1|2021-05-06|15/03/2021|0.86|0.85|29190000000|29190000000|49.099998474121|1|2021-02-18|15/12/2020|0.59|0.53|25490000000|25460000000|43.599998474121|1|2020-10-29|15/09/2020|1.09|1.09|32850000000|32850000000|49.599998474121|1|2020-07-30|15/06/2020|0.76|0.76|28050000000|28050000000|46.25|1
2025-04-07 10:36:25|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|NYVJt|EUR|Real Estate|Real Estate Operations|Germany|TH0577010R15|||829.62M|829620000|0.0485|1|14.12|-0.062|0.0485-0.0485|0.0485|17288111291||6.12||||||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:36:33|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|TASCt|EUR|||Germany|TH0219010R14|||817.87M|817870000|0.5|1|25.63|-0.505|0.5-0.5|0.5|1578361570||53.89||||||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:36:39|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|3260|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003260006|636|Adata Technology Co Ltd|26.77B|26770000000|90.7|4236798|-9.3|-121.5|87.8-91.8|85.1|295102448|0.96|9.81|40.18B|40180000000|9.25|3|3.31|2025-05-07 00:00:00|2025-05-07|strong_buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_sell|neutral|strong_buy|neutral|103|1|103|103|35|4|33|-0.006|-0.7686|0.0127|0.4746|0.0213|25.6245|0.6618|2025-05-07|15/03/2025||1.71||10140000000|90.699996948242|1|2025-03-11|15/12/2024|0.93|1.61|9850000000|9570000000|90.599998474121|1|2024-11-12|15/09/2024|2.01|2.45|9400000000|9950000000|90.400001525879|1|2024-08-08|15/06/2024|2.58|5.22|10050000000|11980000000|88.800003051758|1|2024-05-29|15/03/2024|3.62|3.62|10880000000|10880000000|111.5|1|2024-02-28|15/12/2023|2.6|2.6|11020000000|11020000000|98.5|1|2023-11-08|15/09/2023|1.61|1.61|8590000000|8590000000|105|1|2023-07-03|15/06/2023|0.9873|0.6|6850000000|6850000000|89|1|2023-05-31|15/03/2023|0.09|0.09|7210000000|7210000000|81.199996948242|1|2023-03-01|15/12/2022|0.69|0.67|7460000000|7460000000|66.300003051758|1|2022-11-09|15/09/2022|0.87|0.54|8890000000|8920000000|55.900001525879|1|2022-07-04|15/06/2022|0.41|0.4|8710000000|8710000000|56.799999237061|1|2022-06-01|15/03/2022|1.77|1.73|9800000000|9800000000|75.900001525879|1|2022-03-02|15/12/2021|1.47|1.44|10170000000|10170000000|95.900001525879|1|2021-11-10|15/09/2021|0.135|0.99|9680000000|9810000000|86.099998474121|1|2021-07-05|15/06/2021|4.88|4.88|10990000000|10990000000|112|1|2021-05-12|15/03/2021|2.7|2.82|9100000000|9100000000|95.900001525879|1|2021-03-03|15/12/2020|1.3|1.93|8860000000|8810000000|83.5|1|2020-11-11|15/09/2020|1.32|1.12|8660000000|8630000000|58.599998474121|1|2020-06-29|15/06/2020|1.16|0.98|7470000000|6340000000|56.900001525879|1
2025-04-07 10:36:48|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|100120|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7100120005|487||222.79B|222790000000|22050|20033|-20.86|-29900|21700-22800|22850|9750000|0.48|9.75|222.9B|222900000000|2319|600|2.63|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|30500|4|34000|28000|35|4|33|-0.0035|0.0842|-0.0055|-0.114|0.0271|14.056|2.1094|2025-05-19|15/03/2025||||55800000000|22050|1|2025-03-21|15/12/2024|||59700000000|64300000000|23900|1|2024-11-06|15/09/2024|||48400000000|48400000000|23400|1|2024-08-02|15/06/2024|||54200000000|54130000000|26600|1|2024-05-07|15/03/2024|||60600000000|60680000000|27700|1|2024-03-29|15/12/2023|||62500000000|62500000000|28600|1|2023-11-01|15/09/2023|||52000000000|54570000000|29400|1|2023-08-02|15/06/2023|||51300000000|51300000000|32100|1|2023-05-15|15/03/2023|||54800000000|55000000000|33400|1|2023-03-01|15/12/2022|1589.42||65200000000|65200000000|31250|1|2022-11-14|15/09/2022|-371.66||55100000000|55100000000|30800|1|2022-08-16|15/06/2022|781.33||63700000000|63700000000|44100|1|2022-05-17|15/03/2022|821.00||54000000000|54000000000|39200|1|2022-04-01|15/12/2021|832.48||54800000000|54800000000|41200|1|2021-11-18|15/09/2021|949.00||47100000000|47100000000|38400|1|2021-08-17|15/06/2021|880.00||48700000000|48700000000|42900|1|2021-05-17|15/03/2021|880.00||42500000000|42500000000|40650|1|2021-03-03|15/12/2020|644.00|709.86|41100000000|41100000000|32000|1|2020-11-12|15/09/2020|784.00|695.84|40100000000|40100000000|29450|1|2020-08-11|15/06/2020|798.00|621.93|43000000000|43000000000|36350|1
2025-04-07 10:36:58|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|4935|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|KYG3931M1024|1368||6.77B|6770000000|52.5|111823|1.35|-79.5|51.9-52.6|51.6|128864091|0.73|12.8|6.95B|6950000000|4.1|1.5|2.86|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73|1|73|73|35|4|33|0.0036|-0.2025|-0.0174|0.332|0.0542|15.6555|1.1933|2025-05-08|15/03/2025||0.87||1660000000|52.5|1|2025-02-28|15/12/2024||1.11||1860000000|58.200000762939|1|2024-11-05|15/09/2024|1.37|1.37|2050000000|2050000000|74.400001525879|1|2024-08-13|15/06/2024|1.27|1.29|1810000000|1870000000|60.099998474121|1|2024-05-09|15/03/2024|1|1|1410000000|1410000000|67.5|1|2024-02-29|15/12/2023||1.74||2380000000|50.799999237061|1|2023-11-02|15/09/2023||1.33||2190000000|47.450000762939|1|2023-08-21|15/06/2023||0.36||1710000000|53.700000762939|1|2023-05-31|15/03/2023|-0.14|-0.14|1070000000|1070000000|56.400001525879|1|2023-03-30|15/12/2022|1.84|1.84|2260000000|2260000000|58.700000762939|1|2022-11-30|15/09/2022|3.82|4.30|3180000000||62.5|1|2022-08-31|15/06/2022|0.43|3.52|1840000000||58.700000762939|1|2022-06-01|15/03/2022|1.94|2.84|2440000000||60.799999237061|1|2022-03-31|15/12/2021|2.29|3.05|2690000000|2870000000|68.5|1|2021-12-01|15/09/2021|2.87|3.46|2790000000|3140000000|76.900001525879|1|2021-09-01|15/06/2021|2.06|3.42|2730000000|3070000000|84.300003051758|1|2021-06-02|15/03/2021|2.49|1.88|2670000000|2050000000|100|1|2021-04-01|15/12/2020|3.22|4.07|3500000000|3480000000|107|1|2020-12-02|15/09/2020|3.55|3.55|3430000000|3430000000|115|1|2020-09-02|15/06/2020|2.82|2.82|2900000000|2900000000|130.5|1
2025-04-07 10:37:07|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|BIMB|MYR|Financials|Banking Services|Malaysia|MYL5258OO008|4908||5.30B|5300000000|2.36|586981|-4.03|-2.81|2.33-2.43|2.48|2266473214|0.36|9.36|4.3B|4300000000|0.25|0.15|6.1|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.75|8|3.13|2.43|35|4|33|0.0009|0.0996|-0.0013|0.0183|0.0133|10.3515|2.8131|2025-06-03|15/03/2025|||||2.3599998950958|1|2025-02-28|15/12/2024|0.076||697750000||2.5099999904633|1|2024-11-29|15/09/2024|0.058||592000000||2.7000000476837|1|2024-08-26|15/06/2024|0.061|0.06|601000000||2.75|1|2024-05-21|15/03/2024|0.057|0.06|603900000|599150000|2.5299999713898|1|2024-02-28|15/12/2023|0.07|0.07|618000000|618640000|2.4900000095367|1|2023-11-28|15/09/2023|0.062|0.06|584500000|591380000|2.2000000476837|1|2023-08-29|15/06/2023|0.06|0.06|582000000|578620000|2.0499999523163|1|2023-05-30|15/03/2023|0.053|0.05|580000000|583300000|1.8500000238419|1|2023-02-27|15/12/2022|0.058|0.06|597000000|604680000|2.25|1|2022-11-30|15/09/2022|0.068|0.07|584000000|592730000|2.5899999141693|1|2022-08-30|15/06/2022|0.0555|0.06|519200000|526400000|2.6099998950958|1|2022-05-31|15/03/2022|0.05|0.05|498100000|498550000|2.920000076294|1|2022-02-28|15/12/2021|0.0385|0.04|450000000|507840000|3.2300000190735|1|2021-12-02|15/09/2021|0.045|0.05|468500000|468500000|2.920000076294|1|2021-08-30|15/06/2021|0.0681|0.07|845000000|627360000|2.9716160297394|1|2021-06-02|15/03/2021|0.1115|0.08|831200000|897030000|2.8892788887024|1|2021-02-26|15/12/2020|0.124|0.1|775400000|784840000|3.0314979553223|1|2020-12-03|15/09/2020|0.0745|0.06|695150000|695150000|2.9267048835754|1|2020-08-27|15/06/2020|0.1065|0.08|673050000|714100000|2.5749020576477|1
2025-04-07 10:37:16|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|2328|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002328002|63|Pan-International Industrial Corp|24.36B|24360000000|47|27028532|32.39|-57.5|44.8-48.45|44.8|518346282|0.83|23.5|21.82B|21820000000|2|1.3|2.77|2025-05-08 00:00:00|2025-05-08|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||33|4|27|0.0012|-0.1344|-0.0027|0.4476|0.0242|28.5567|0.6211|2025-05-08|15/03/2025|||||47|1|2025-03-11|15/12/2024|||||47.25|1|2024-11-13|15/09/2024|||||39.049999237061|1|2024-08-20|15/06/2024|||||35.25|1|2024-05-14|15/03/2024|||||35.450000762939|1|2024-03-13|15/12/2023||0.55||6630000000|33.5|1|2023-11-09|15/09/2023||0.61||6840000000|34.549999237061|1|2023-08-10|15/06/2023||0.47||5940000000|40.849998474121|1|2023-05-11|15/03/2023|0.57|0.43|6080000000|5560000000|37.5|1|2023-03-15|15/12/2022|0.66|0.51|7600000000|6170000000|37.549999237061|1|2022-11-30|15/09/2022|0.59|0.59|6500000000|6500000000|35.650001525879|1|2022-08-31|15/06/2022|0.52|0.52|6210000000|6210000000|34.450000762939|1|2022-06-01|15/03/2022|0.42|0.45|5960000000|6300000000|38.849998474121|1|2022-03-02|15/12/2021|0.57|0.57|7010000000|7010000000|38.549999237061|1|2021-12-01|15/09/2021|0.56|0.88|6900000000|6080000000|38.549999237061|1|2021-09-01|15/06/2021|0.09|0.41|5250000000|5460000000|39.349998474121|1|2021-06-02|15/03/2021|0.09|0.14|4870000000|4640000000|40.049999237061|1|2021-03-03|15/12/2020|0.33|0.33|5500000000|5500000000|42|1|2020-12-02|15/09/2020|0.09||5410000000||21|1|2020-09-02|15/06/2020|0.09||4940000000||17.89999961853|1
2025-04-07 10:37:29|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|5425|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0005425003|437||12.02B|12020000000|48.55|542043|-36.12|-82.5|47.25-48.7|46.8|247525486|1.05|29.25|14.07B|14070000000|1.66|2|4.12|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|0.0151|-0.0183|-0.0022|0.0742|0.0249|21.0844|1.345|2025-05-09|15/03/2025|||||48.549999237061|1|2025-03-14|15/12/2024||1.91||4630000000|50.400001525879|1|2024-11-29|15/09/2024||1.37||4260000000|59.5|1|2024-08-09|15/06/2024||0.88||4000000000|58.799999237061|1|2024-05-14|15/03/2024|0.75|0.75|3410000000|3410000000|72.400001525879|1|2024-03-22|15/12/2023|0.4|0.4|3480000000|3480000000|77|1|2023-11-29|15/09/2023|0.9|0.94|3750000000|3750000000|84.199996948242|1|2023-08-30|15/06/2023|0.59|0.59|3760000000|3760000000|80.5|1|2023-05-31|15/03/2023|1.22|1.22|3690000000|3690000000|94.699996948242|1|2023-03-01|15/12/2022|1.3|1.3|4180000000|4180000000|93.599998474121|1|2022-11-30|15/09/2022|1.82|1.82|4060000000|4060000000|81.199996948242|1|2022-08-31|15/06/2022|1.46|1.46|3970000000|3970000000|92.5|1|2022-06-01|15/03/2022|1.47|1.5|3750000000|3750000000|83.5|1|2022-03-02|15/12/2021|1.06|1.06|3580000000|3580000000|70|1|2021-12-01|15/09/2021|0.6388|0.64|2810000000|2810000000|77.300003051758|1|2021-09-01|15/06/2021|0.495|0.5|2760000000|2760000000|73.800003051758|1|2021-06-02|15/03/2021|0.73|0.63|2880000000|2690000000|49.799999237061|1|2021-03-03|15/12/2020|0.74|0.74|2790000000|2790000000|55|1|2020-12-02|15/09/2020|0.54|0.54|2670000000|2670000000|55.799999237061|1|2020-09-02|15/06/2020|0.42|0.42|2380000000|2380000000|41.25|1
2025-04-07 10:37:39|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|0119|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0119000674|6332||5.12B|5120000000|1.34|7454321|13.64|-2.35|1.32-1.44|1.47|3821183118|0.76|25.2|40.21B|40210000000|0.05|0.02|1.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.8|2|2.8|2.8|23|2|15|-0.013|0.8471|-0.0687|3.2098|0.1311|4.6973|0.3843|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1|2022-08-26|15/06/2022|0.41||22260000000||1.5900000333786|1|2022-03-24|15/12/2021|0.23|0.50|22440000000|23497000000|1.9099999666214|1|2021-08-26|15/06/2021|0.23|0.33|14070000000|15665000000|2.0499999523163|1|2021-03-26|15/12/2020|0.29||18290000000||2.3499999046326|1|2020-08-28|15/09/2019|||||2.4800000190735|1|2020-08-28|15/06/2020|0.23||12990000000||2.4800000190735|1|2020-03-26|15/12/2019|0.03|0.31|22450000000|21770000000|2.75|1|2019-08-22|15/06/2019|1.02|0.35|17490000000|14602000000|2.789999961853|1|2019-03-29|15/12/2018|0.44|0.30|16240000000|19008000000|3.0899999141693|1|2018-08-23|15/06/2018|0.17|0.23|6990000000|13304000000|3.0699999332428|1|2018-03-21|15/12/2017|0.27|0.12|16990000000|19659000000|4.289999961853|1|2017-08-24|15/06/2017|0.27|0.03|14720000000|12832000000|3.8099999427795|1|2017-04-19|15/12/2016|0.01||20590000000||3.2699999809265|1|2017-03-21|15/03/2016||-0.02||17356000000|3.3499999046326|1|2016-09-26|15/06/2016|0.02||9990000000||2.579999923706|1|2016-08-30|15/09/2015||-0.03|||2.2599999904633|1|2016-03-22|15/12/2015|0.02|-0.02|17440000000|20219000000|2.3499999046326|1|2015-08-24|15/06/2015|||7490000000|10451000000|2.4800000190735|1
2025-04-07 10:37:54|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|SPOR|MYR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Malaysia|MYL1562OO007|1162||1.73B|1730000000|1.31|842398|-5.63|-1.68|1.29-1.39|1.4|1333190400|0.18|7.65|6.32B|6320000000|0.17|0.09|6.43|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.618|6|1.78|1.45|53|4|48|-0.001|-0.0663|0.1334|-0.1723|0.0473|9.5249|0.5392|2025-05-21|15/03/2025|||||1.3099999427795|1|2025-02-21|15/12/2024|0.038||1480000000||1.5800000429153|1|2024-11-20|15/09/2024|0.028||1440000000||1.5499999523163|1|2024-08-23|15/06/2024|0.0501||1650000000||1.6000000238419|1|2024-08-23|15/12/2023|0.02|0.02|1370000000|1370000000|1.6000000238419|1|2024-05-24|15/03/2024|0.05||1690000000||1.5700000524521|1|2023-11-21|15/09/2023|0.0447|0.04|1590000000|1590000000|1.4607839584351|1|2023-08-23|15/06/2023|0.0485|0.05|1620000000|1620000000|1.4607839584351|1|2023-05-18|15/03/2023|0.014|0.02|1660000000|1660000000|1.3137249946594|1|2023-02-21|15/12/2022|0.0415||1410000000||1.4705879688263|1|2023-02-20|15/10/2022|0.05||1410000000||1.4705879688263|1|2022-11-23|15/09/2022|0.052||1420000000||1.5882350206375|1|2022-11-16|15/07/2022|0.05||1420000000||1.7450979948044|1|2022-08-23|15/06/2022|0.0343||1460000000||1.7792910337448|1|2022-08-18|15/04/2022|0.03||1460000000||1.7890139818191|1|2022-06-07|15/03/2022|0.0574|0.0594|1730000000|1730000000|1.8376280069351|1|2022-05-18|15/01/2022|0.06||1730000000||1.8376280069351|1|2022-02-22|15/12/2021|0.0394||1250000000||1.9060000181198|1|2022-02-21|15/10/2021|0.04||1250000000||1.8860000371933|1|2021-11-18|15/09/2021|-0.0126||797600000||1.9060000181198|1
2025-04-07 10:38:00|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||26|4|24|-0.0223|-0.0835|-0|0.3708|0.0378|178.925|0|2025-06-24|15/04/2025|||||1.6000000238419|1|2025-03-13|15/01/2025|0.009||92200000||1.9199999570847|1|2024-12-19|15/10/2024|0.006||89400000||2.9300000667572|1|2024-09-24|15/07/2024|0.002||76100000|76100000|2.1300001144409|1|2024-06-25|15/04/2024|0.003||66000000||3.0899999141693|1|2024-03-25|15/01/2024|0.004||61050000|61050000|3.2699999809265|1|2023-12-18|15/10/2023|0.0004||45500000|45500000|3.670000076294|1|2023-09-12|15/07/2023|0.002||40000000|40000000|3.289999961853|1|2023-06-20|15/04/2023|0.004||47700000|47700000|3|1|2023-03-16|15/01/2023|0.017|0.02|91900000|91900000|3.2999999523163|1|2022-12-20|15/10/2022|0.027|0.03|92100000|92100000|4.25|1|2022-09-06|15/07/2022|0.027|0.03|103100000|103100000|3.8599998950958|1|2022-06-21|15/04/2022|0.026|0.03|87300000|87300000|2.9800000190735|1|2022-03-08|15/01/2022|0.023|0.02|79900000|79900000|3.2200000286102|1|2021-12-02|15/10/2021|0.02|0.021|75260000|75300000|5.8099999427795|1|2021-09-07|15/07/2021|0.018||63900000||5.5700001716614|1|2021-06-15|15/04/2021|0.021||71800000||5.289999961853|1|2021-03-02|15/01/2021|0.025||77800000||6.4499998092651|1|2020-12-30|15/10/2020|0.02|0.039|71500000|71500000|4.9000000953674|1|2020-09-03|15/07/2020|0.034||61400000||3.3499999046326|1
2025-04-07 10:38:13|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|2206|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002206000|0||56.64B|56640000000|71.5|768832|-4.16|-89.6|70.8-71.7|70.3|792157604|0.265|11.88|65.62B|65620000000.00001|6.02|3|4.2|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|||||31|4|24|0.0011|0|0|0.5439|0.0361|9.16|0.5383|2024-11-13|15/09/2024|||||69.599998474121|1|2024-08-13|15/06/2024|||||74.400001525879|1|2024-05-13|15/03/2024|||||78.599998474121|1|2024-03-14|15/12/2023|||||75.800003051758|1|2023-11-10|15/09/2023|||||72.800003051758|1|2023-08-14|15/06/2023|||||77.5|1|2023-05-15|15/03/2023|1.7||15330000000||59.5|1|2023-03-16|15/12/2022|0.67||12720000000||39.799999237061|1|2022-11-30|15/09/2022|1.17||14540000000||36.25|1|2022-08-31|15/06/2022|0.84||12440000000||35.849998474121|1|2022-06-01|15/03/2022|1.24||11160000000||31.39999961853|1|2022-03-31|15/12/2021|0.48||11130000000||29.35000038147|1|2021-12-01|15/09/2021|0.55||10350000000||26.049999237061|1|2021-09-01|15/06/2021|0.54||10160000000||27.39999961853|1|2021-06-02|15/03/2021|0.74||9980000000||28.299999237061|1|2021-04-01|15/12/2020|0.22||12080000000||31|1|2020-12-02|15/09/2020|0.92||11430000000||36.400001525879|1|2020-09-02|15/06/2020|0.5||9130000000||23.950000762939|1|2020-06-03|15/03/2020|0.76||8140000000||20.950000762939|1|2020-03-26|15/12/2019|-0.13||7820000000||19.450000762939|1
2025-04-07 10:38:20|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|GESC|INR|Energy|Oil \u0026 Gas Related Equipment and Services|India|INE017A01032|242|Great Eastern Shipping Co. Ltd.|124.46B|124460000000|872|427318|-12.91|-1543.7|802.25-877.5|906.6|142767161|0.84|4.29|55.97B|55970000000|202.17|35.1|3.87|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1477.5|2|1481|1474|47|4|45|0.0001|0.3255|-0.0121|0.6263|0.0251|15.1786|1.7316|2025-05-09|15/03/2025|||||872|1|2025-01-28|15/12/2024|28.85||12230000000|14315000000|912.04998779297|1|2024-11-07|15/09/2024|35.95|40|13540000000|13540000000|1257.9499511719|1|2024-08-01|15/06/2024|53.95||15540000000|16600000000|1387.6500244141|1|2024-05-10|15/03/2024|58.5|63.4|16790000000|15300000000|969.09997558594|1|2024-01-31|15/12/2023|34.25|34.25|11370000000|11370000000|990.79998779297|1|2023-10-27|15/09/2023|29.6|29.6|13700000000|13700000000|798.75|1|2023-08-03|15/06/2023|35.8|35.8|12840000000|12840000000|781.89202880859|1|2023-05-12|15/03/2023|50.2|50.6|13350000000|13350000000|673.61700439453|1|2023-01-31|15/12/2022|43.9|43.9|14210000000|14210000000|618.61199951172|1|2022-11-11|15/09/2022|51|51|14050000000|14050000000|563.60797119141|1|2022-07-29|15/06/2022|31|31|12650000000|12650000000|448.05499267578|1|2022-05-06|15/03/2022|12.8|12.8|8220000000|8220000000|373.10000610352|1|2022-01-28|15/12/2021|2.5|2.5|8270000000|8270000000|319.75|1|2021-10-29|15/09/2021|18.6|18.6|7230000000|7230000000|316.64999389648|1|2021-07-29|15/06/2021|0.84|9.5|4390000000|4390000000|359.64999389648|1|2021-05-07|15/03/2021|9.8|9.8|4020000000|5770000000|388.54998779297|1|2021-01-29|15/12/2020|2|2|5810000000|5810000000|251.64999389648|1|2020-10-29|15/09/2020|11.1|11.1|7440000000|7440000000|227.89999389648|1|2020-07-30|15/06/2020|29.1|29.1|8980000000|8980000000|212.60000610352|1
2025-04-07 10:38:27|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|ROUT|INR|Technology|Software \u0026 IT Services|India|INE450U01017|492|Route Mobile Ltd|59.27B|59270000000|922.8|160960|-41.66|-1942.45|861.9-934.95|940.9|62997582|0.32|21.83|44.18B|44180000000|55.77|11|1.17|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1712.5|4|1850|1600|20|4|18|-0.017|-0.0042|0.0087|0.0623|0.0814|40.4389|3.7667|2025-05-15|15/03/2025||||11670000000|922.79998779297|1|2025-01-28|15/12/2024|13.1|17.02|11840000000|12500000000|1199.5|1|2024-10-21|15/09/2024|15.59|13.73|11130000000|11520000000|1550.9499511719|1|2024-07-19|15/06/2024|12.63|14.44|11030000000|10890000000|1827.8499755859|1|2024-05-06|15/03/2024|14|13.79|10170000000|10170000000|1525.5|1|2024-01-23|15/12/2023|14.5|15.04|10240000000|10240000000|1637|1|2023-10-17|15/09/2023|14.2|13.98|10150000000|10150000000|1582.3000488281|1|2023-08-30|15/06/2023|14.8|14.56|9670000000|9670000000|1531.4499511719|1|2023-05-31|15/03/2023|16.3|16.15|10090000000|10090000000|1431.5500488281|1|2023-01-26|15/12/2022|13.2|13.2|9860000000|9860000000|1246.9000244141|1|2022-10-18|15/09/2022|11.8|11.8|8460000000|8460000000|1381.9000244141|1|2022-08-31|15/06/2022|10.95|10.75|7290000000|7290000000|1519.3000488281|1|2022-06-01|15/03/2022|7.3|7.27|6260000000|6260000000|1392.3000488281|1|2022-01-27|15/12/2021|7.7|7.7|5630000000|5630000000|1567.8499755859|1|2021-10-18|15/09/2021|7.23||4360000000|3850000000|2223.1000976562|1|2021-09-01|15/06/2021|5.77|5.6|3780000000|3440000000|1975.5999755859|1|2021-05-18|15/12/2020|6.1||3620000000||1536.6500244141|1|2021-05-18|15/03/2021|5.85|5.4|3620000000|3690000000|1536.6500244141|1|2021-01-28|15/09/2020|6.6||3850000000||1269.6500244141|1|2020-09-03|15/06/2020|5.42||3100000000|||
2025-04-07 10:38:43|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0410|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG826001003|1650||2.81B|2810000000|0.53|5632005|-6.25|-1|0.53-0.58|0.61|5199524031|0.05|-25.39|1.54B|1540000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|2|16|-0.0223|4.4073|0.0477|0.651|0.0011|17.7636|9.8381|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1|2021-08-19|15/06/2021|0.08|||1370000000|3.2999999523163|1|2021-03-25|15/12/2020|0.08|||1817000000|2.4100000858307|1|2020-08-21|15/06/2020||0.08||1211000000|2.5699999332428|1|2020-03-25|15/12/2019||0.05||1115000000|3.4300000667572|1|2019-08-30|15/06/2019|0.12|0.03||877210000|2.329999923706|1|2019-03-29|15/12/2018|0.19|0.03||791550000|3.2000000476837|1|2018-08-17|15/06/2018|0.24|0.06||913420000|3.4300000667572|1|2018-03-20|15/12/2017|0.17|0.10|892800000|950480000|4.8400001525879|1|2017-08-22|15/06/2017|0.95|0.04|1070000000|660890000|3.3389999866486|1|2017-03-23|15/12/2016|0.17|0.08|850100000|778490000|4.2399997711182|1|2016-08-17|15/06/2016|0.03|0.04|727100000|632160000|4.3499999046326|1|2016-03-08|15/12/2015|0.03|0.05|602600000|768030000|3.8900001049042|1|2015-08-20|15/06/2015|||392500000|656610000|4.4899997711182|1|2015-03-06|15/12/2014|||1350000000|2282000000|5.4499998092651|1|2014-08-21|15/06/2014|||4750000000|2926000000|6.5199999809265|1|2014-03-04|15/12/2013|||12140000000|11766000000|5.9699997901917|1||
2025-04-07 10:38:50|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|0272|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG811511131|2851|Shui On Land Ltd|4.98B|4980000000|0.62|6448149|4.48|-0.95|0.61-0.67|0.69|8027265324|0.78|29.15|8.17B|8170000000|0.02|0.04|5.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||19|2|13|0.0091|0.6667|-0.059|0.1078|0.3891|8.5|1.605|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1|2022-03-24|15/12/2021|||||1.0700000524521|1|2021-08-24|15/06/2021|||||1.2699999809265|1|2021-03-23|15/12/2020|||||1.2000000476837|1|2020-08-26|15/06/2020|0.09||||1.1699999570847|1|2020-03-30|15/12/2019|0.08||||1.2999999523163|1|2019-08-28|15/06/2019|0.18||||1.6599999666214|1|2019-03-20|15/12/2018|0.08||||1.960000038147|1|2018-08-27|15/06/2018|0.17||||1.8400000333786|1|2018-03-21|15/12/2017|0.10||8290000000||2.2300000190735|1|2017-08-23|15/06/2017|0.11||10170000000||1.7799999713898|1|2017-03-22|15/12/2016|0.07|0.07|15920000000|11329000000|1.8600000143051|1|2016-08-24|15/06/2016|0.14|0.06|3570000000|4492000000|2.1500000953674|1|2016-03-16|15/12/2015|0.14||4450000000|5569000000|2.0999999046326|1|2015-08-26|15/06/2015|||2030000000|3845000000|1.4400000572205|1|2015-03-18|15/12/2014|||5010000000|6494000000|1.6499999761581|1|2014-08-27|15/06/2014|||5240000000|4035000000|2.0999999046326|1|2014-03-24|15/12/2013|||6210000000|6275000000|2.0199999809265|1|
2025-04-07 10:38:59|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|1215|TWD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Taiwan|TW0001215002|0||29.63B|29630000000|100.5|383114|-10.27|-115|100-101|98.5|294790098|0.2|15.34|27.96B|27960000000|6.55|4.5|4.48|2025-05-12 00:00:00|2025-05-12|buy|buy|strong_buy|strong_sell|strong_buy|buy|neutral|strong_buy|strong_buy|||||34|4|32|-0.0017|0.0474|0.0021|0.0645|0.0172|13.7678|0.8843|2025-05-12|15/03/2025|||||100.5|1|2025-03-12|15/12/2024||2.26||7930000000|104|1|2024-11-29|15/09/2024||2.29||7670000000|99.800003051758|1|2024-08-07|15/06/2024||1.99||7860000000|97.099998474121|1|2024-05-06|15/03/2024||1.98||7590000000|105.5|1|2024-03-14|15/12/2023|2.15|2.15|7550000000|7550000000|102|1|2023-11-08|15/09/2023|2.2|2.2|7310000000|7310000000|92.800003051758|1|2023-08-09|15/06/2023||1.61|||93.800003051758|1|2023-05-31|15/03/2023|1.43|1.43|7230000000|7230000000|89.599998474121|1|2023-03-01|15/12/2022|1.22||7710000000||80.400001525879|1|2022-10-27|15/09/2022|1.28||7210000000||76|1|2022-08-31|15/06/2022|1.51||6840000000||80.199996948242|1|2022-06-01|15/03/2022|1.22||7200000000||74.363647460938|1|2022-03-02|15/12/2021|1.08||6780000000||77.090919494629|1|2021-10-28|15/09/2021|1.07|1.27|6230000000|5940000000|72.727279663086|1|2021-09-01|15/06/2021|1.46|0.96|6110000000|5740000000|72.545463562012|1|2021-06-02|15/03/2021|1.45|1.18|5720000000|5460000000|72.545463562012|1|2021-03-03|15/12/2020|1.55|1.26|5820000000|5750000000|66.272735595703|1|2020-10-29|15/09/2020|2.02|1.84|5700000000|5700000000|62.818187713623|1|2020-09-02|15/06/2020|1.74|1.58|5430000000|5430000000|61.636371612549|1
2025-04-07 10:39:07|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|009450|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7009450008|1438||975.57B|975570000000|64200|102392|14.18|-107700|63800-66200|67500|14452932|0.81|8.67|1.35T|1350000000000|8603.16|650|0.96|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|120000|2|120000|120000|35|4|28|-0.0177|-0.249|-0.0243|0.0446|0.0757|18.5|0.8118|2025-05-19|15/03/2025||||378000000000|64200|1|2025-01-24|15/12/2024|||400000000000|435000000000|101100|1|2024-11-12|15/09/2024|||323000000000|333050000000|87200|1|2024-08-14|15/06/2024|||308000000000|307600000000|66900|1|2024-05-08|15/03/2024|||||52800|1|2024-01-26|15/12/2023|||||47750|1|2023-11-09|15/09/2023|||||51500|1|2023-08-15|15/06/2023|||||59500|1|2023-05-15|15/03/2023|2139.93||289300000000||41000|1|2023-03-31|15/12/2022|-501.89||337200000000||34200|1|2022-11-16|15/09/2022|1353||281200000000||35950|1|2022-08-16|15/06/2022|1535.03||248300000000||38700|1|2022-05-17|15/03/2022|331.33||294100000000||47900|1|2022-02-14|15/12/2021|331.33||361300000000||49950|1|2021-11-17|15/09/2021|1265.00||262900000000||59700|1|2021-08-17|15/06/2021|2557.00||246200000000||73300|1|2021-05-17|15/03/2021|1808.00||232600000000||64800|1|2021-03-26|15/12/2020|689.15||311200000000|295500000000|51300|1|2020-11-11|15/09/2020|689.15||210300000000|204100000000|58700|1|2020-08-07|15/06/2020|995.1||168800000000|196100000000|50500|1
2025-04-07 10:39:15|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|1282|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|KYG3997H1386|270||133.40M|133400000|0.086|1046713|-43.4|-0.295|0.079-0.086|0.09|1569375610|0.34|-1.06|1.14B|1140000000|-0.08|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0226|0|0|8.3826|0.7126|-14.8|0.6629|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.69999998807907|1|2022-03-31|15/12/2021|-0.01||2610000000||2.5|1|2021-08-26|15/06/2021|0.01||3970000000||4.4263501167297|1|2021-03-23|15/12/2020|-0.01||5140000000||5.5329370498657|1|2020-08-28|15/06/2020|1.4||2680000000||0.30899998545647|1|2020-03-30|15/12/2019|0.02||8880000000||0.23899999260902|1|2019-08-29|15/06/2019|0.01||2010000000||0.29499998688698|1|2019-03-28|15/12/2018|0.02||668600000||0.30000001192093|1|2018-08-17|15/06/2018|0.01||914000000||0.43099999427795|1|2018-04-10|15/12/2017|0.03||2490000000||0.51599997282028|1|2017-09-14|15/06/2017|||337600000||0.53500002622604|1|2017-02-03|15/12/2016|0.02||667100000||0.72200000286102|1|2016-09-14|15/06/2016|||328500000||0.72200000286102|1|2016-03-30|15/12/2015|0.02||461000000||0.93800002336502|1|||||
2025-04-07 10:39:22|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|2|11|0.0092|-0.0242|0.0607|0.0571|0.1042|6.7471|0|2025-05-05|15/03/2025|||||10.939999580383|1|2025-03-27|15/12/2024|||||11.659999847412|1|2024-11-27|15/09/2024|||||11.279999732971|1|2024-08-29|15/06/2024|||||11.579999923706|1|2024-05-06|15/03/2024|||||11.300000190735|1|2024-03-27|15/12/2023|||||9.7700004577637|1|2023-11-29|15/09/2023|||||9.5699996948242|1|2023-08-30|15/06/2023|||||10.880000114441|1|2023-05-01|15/03/2023|||||11.479999542236|1|2023-03-30|15/12/2022|1.11||16130000000||10.380000114441|1|2022-11-30|15/09/2022|||||9.1000003814697|1|2022-08-30|15/06/2022|1.02||15220000000||10.920000076294|1|2022-05-02|15/03/2022|||||11.560000419617|1|2022-03-30|15/12/2021|1.48||22430000000||11.119999885559|1|2021-12-01|15/09/2021|||||11.199999809265|1|2021-08-31|15/06/2021|1.94||16320000000||12.119999885559|1|2021-05-03|15/03/2021|||||12.020000457764|1|2021-03-30|15/12/2020|1.29|1.13|13930000000|14368000000|11.5|1|2020-12-02|15/09/2020|||||11.699999809265|1|2020-08-28|15/06/2020|0.73|1.69|13210000000|15264000000|11.939999580383|1
2025-04-07 10:39:30|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|033290|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7033290008|356||103.93B|103930000000|1872|45918|-36.75|-3515|1861-1989|1980|52489824|0.17|6.14|808.63B|808630000000|322.75|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11866.6667|3|13000|10600|34|4|24|0.0005|-0.0185|0.2273|0.1503|0.1285|9.7039|0.71|2025-05-19|15/03/2025|||||1872|1|2025-02-28|15/12/2024|||||2215|1|2024-11-14|15/09/2024|||||2035|1|2024-08-14|15/06/2024|||||2280|1|2024-05-14|15/03/2024|||||3120|1|2024-04-01|15/12/2023|||||3195|1|2023-11-15|15/09/2023|||||6327.7998046875|1|2023-08-08|15/06/2023|||||4377.5|1|2023-05-15|15/03/2023|||||3875|1|2023-02-16|15/12/2022|238.19||344500000000|158000000000|3721.6999511719|1|2022-11-14|15/09/2022|67.06||275500000000|107000000000|4564.8999023438|1|2022-08-16|15/06/2022|239||292000000000|148000000000|5697.6000976562|1|2022-05-18|15/03/2022|209.82||281200000000|115000000000|5833.8999023438|1|2022-04-04|15/12/2021|209.82||337300000000|281800000000|6600.3999023438|1|2021-11-18|15/09/2021|233.00||101000000000|101000000000|8160|1|2021-08-17|15/06/2021|158.00||115700000000|115700000000|8140|1|2021-05-17|15/03/2021|158.00||106200000000|106200000000|6760|1|2021-03-03|15/12/2020|181.00||122800000000|122800000000|5700|1|2020-11-12|15/09/2020|193.00||88000000000|88000000000|5880|1|2020-09-02|15/06/2020|194.32||115700000000|115700000000|6150|1
2025-04-07 10:39:39|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|170900|KRW|Healthcare|Pharmaceuticals|South Korea|KR7170900005|1687||408.68B|408680000000|41900|25707|-38.75|-80700|41750-43700|44600|9163210|0.55|-315.41|697.87B|697870000000|-141.41|700|1.57|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|80364|7|92157|62745|44|4|42|-0.0072|-0.7739|0.008|-0.2897|0.0227|23.0072|1.3126|2025-05-01|15/03/2025||1323||158570000000|41900|1|2025-03-21|15/12/2024||944.12|163400000000|190170000000|46250|1|2024-11-14|15/09/2024||1145|179500000000|175570000000|69000|1|2024-08-14|15/06/2024||1267|157700000000|157700000000|68500|1|2024-05-02|15/03/2024||972.00|140100000000|140080000000|67600|1|2024-02-15|15/12/2023||563.00|165700000000|165720000000|66200|1|2023-10-31|15/09/2023||1216|150200000000|152230000000|53725.5|1|2023-07-27|15/06/2023||767.00|154150000000|157900000000|49411.80078125|1|2023-05-15|15/03/2023|675|1292|135100000000|135100000000|54019.6015625|1|2023-02-13|15/12/2022|-1601.97|682.00|163800000000|163850000000|64300|1|2022-10-26|15/09/2022|2546|1482|158300000000|158300000000|47770.1015625|1|2022-08-16|15/06/2022|358|1307|160200000000|160200000000|57285.6015625|1|2022-05-03|15/03/2022|205.86|839.00|153500000000|153580000000|66801|1|2022-02-10|15/12/2021|-681.89|2066|149900000000|152600000000|65744|1|2021-11-11|15/09/2021|1278|1450|151900000000|151890000000|69492|1|2021-08-17|15/06/2021|742.53|1704|147400000000|142250000000|77566|1|2021-04-28|15/03/2021|90.25|1223|140900000000|149400000000|84006|1|2021-02-11|15/12/2020|-1723.4|446.00|140900000000|136830000000|84198|1|2020-10-30|15/09/2020|497.00|704.00|145600000000|145810000000|81699|1|2020-07-29|15/06/2020|-1059.33|-1728|111600000000|111650000000|92945|1
2025-04-07 10:39:49|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|HRHO|EGP|Financials|Investment Banking \u0026 Investment Services|Egypt|EGS69101C011|825|EFG Hermes Holdings SAE|35.75B|35750000000|26.29|8833798|50.63|-28.89|25.61-26.29|26.15|1380225365|1.06|8.78|24.42B|24420000000|2.96|||2025-05-22 00:00:00|2025-05-22|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|30.65|4|33|27.3|47|4|34|0.0007|2.0901|0.3678|0.006|0.3065|6.3904|2.4656|2025-05-22|15/03/2025|||||26.299999237061|1|2025-03-21|15/12/2024|||||28.459999084473|1|2024-11-20|15/09/2024|||||21.709999084473|1|2024-08-14|15/06/2024|||||19.5|1|2024-05-23|15/03/2024|||||15.60000038147|1|2024-03-19|15/12/2023|||||18.209999084473|1|2023-11-15|15/09/2023|||||17.770000457764|1|2023-08-10|15/06/2023|||||16.139999389648|1|2023-05-24|15/03/2023|||||14.640000343323|1|2023-03-22|15/12/2022|0.73||4630000000|4630000000|13.583999633789|1|2022-11-16|15/09/2022|0.3||2300000000|2300000000|10.60000038147|1|2022-08-17|15/06/2022|0.31||2100000000|2100000000|9.829999923706|1|2022-05-25|15/03/2022|0.37||1940000000|1940000000|10.109999656677|1|2022-04-29|15/12/2021|0.44||3190000000||11.340000152588|1|2021-11-17|15/09/2021|0.39||1200000000|1200000000|8.6099996566772|1|2021-08-18|15/06/2021|0.44||1600000000|1600000000|7.7300000190735|1|2021-05-19|15/03/2021|0.38||1300000000|1300000000|7.8899998664856|1|2021-03-17|15/12/2020|0.61||1150000000|1150000000|8.0100002288818|1|2020-11-18|15/09/2020|0.55||1400000000|1400000000|7.6999998092651|1|2020-08-18|15/06/2020|0.43||1300000000|1300000000|7.8899998664856|1
2025-04-07 10:40:03|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|1070|HKD|Technology|Computers, Phones \u0026 Household Electronics|Hong Kong|KYG8701T1388|30510|TCL Multimedia Technology Holdings Ltd|17.14B|17140000000|6.79|13395068|110.26|-9.68|6.72-7.38|9.03|2520935155|0.8|9.6|99.32B|99320000000|0.72|0.32|3.88|2025-04-22 00:00:00|2025-04-22|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|9.42|6|10|7.95|45|4|29|-0.0113|-2.2329|-0.0663|0.7203|0.0549|10.6684|0.26|2025-04-22|15/03/2025|||||6.789999961853|1|2025-03-21|15/12/2024|||||8.289999961853|1|2024-11-29|15/09/2024|||||5.0599999427795|1|2024-08-23|15/06/2024|||||4.6799998283386|1|2024-04-23|15/03/2024|||||5.0999999046326|1|2024-03-28|15/12/2023|||||2.920000076294|1|2023-10-30|15/09/2023|||||2.7999999523163|1|2023-08-25|15/06/2023|||||4.0199999809265|1|2023-04-26|15/03/2023|||||3.5099999904633|1|2023-03-10|15/12/2022|0.08||37670000000||3.3900001049042|1|2022-10-21|15/09/2022|||||3.0599999427795|1|2022-08-19|15/06/2022|0.1||33680000000||5.2399997711182|1|2022-04-27|15/03/2022|||||3.329999923706|1|2022-03-11|15/12/2021|0.47||74850000000||3.2699999809265|1|2021-11-17|15/09/2021|||||4.4899997711182|1|2021-08-06|15/06/2021|0.17||17470000000|17470000000|4.5199999809265|1|2021-04-28|15/03/2021|0.26||17470000000||6.0500001907349|1|2021-03-24|15/12/2020|0.44||19120000000|19120000000|6.3499999046326|1|2020-11-17|15/09/2020|0.14|0.14|14680000000|14680000000|6.8800001144409|1|2020-08-25|15/06/2020|0.19||10280000000|10280000000|6.0900001525879|1
2025-04-07 10:40:14|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|ARLJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Africa|ZAE000029757|9416||5.85B|5850000000|15191|92584|7.15|-19629|14252-15350|15262|38437285|0.1|7.81|20.48B|20480000000|19.59|520|3.41|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|22600|1|22600|22600|34|2|9|-0.0215|-0.8591|0.2542|14.6993|0.0933|1289.5471|51.8478|2025-05-19|15/03/2025|||||15191|1|2025-02-26|15/12/2024|||||16600|1|2024-11-18|15/09/2024||||8435000000|16616|1|2024-08-28|15/06/2024|||||17400|1|2024-05-20|15/03/2024|||||14869|1|2024-02-28|15/12/2023|||||15043|1|2023-11-20|15/09/2023||420.00||11152000000|14276|1|2023-08-30|15/06/2023|||||16800|1|2023-05-22|15/03/2023||5||10051000000|16950|1|2023-01-25|15/12/2022|||||15968|1|2022-11-21|15/09/2022|13.08|735.00|9910000000|9744000000|17082|1|2022-08-31|15/06/2022|||||20612|1|2022-05-16|15/03/2022|14.03|1274|9430000000|8518000000|15360|1|2022-03-02|15/12/2021|||||16400|1|2021-11-15|15/09/2021|11.8|348.00|15870000000|7784000000|16900|1|2021-09-01|15/06/2021|||||14751|1|2021-05-17|15/03/2021|5.89|459.00|7540000000|7892000000|14581|1|2021-03-03|15/12/2020|||||13121|1|2020-11-16|15/09/2020|14.32|545.00|14100000000|6900000000|12970|1|2020-09-02|15/06/2020|||||12870|1
2025-04-07 10:40:21|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0399|-0.0052|-0.0101|0.3191|0.0442|28.1696|0|2025-05-14|15/03/2025||529.00||502880000000|16750|1|2025-02-05|15/12/2024||569.75|599000000000|652340000000|18100|1|2024-11-06|15/09/2024||812.25|512000000000|531820000000|20250|1|2024-08-06|15/06/2024||1433|522100000000|522080000000|18700|1|2024-05-02|15/03/2024||982.50|487500000000|487580000000|22750|1|2024-01-31|15/12/2023||1190|639000000000|639000000000|21500|1|2023-11-07|15/09/2023||1313|497500000000|497330000000|21750|1|2023-07-31|15/06/2023||880.50|496800000000|496840000000|19775|1|2023-05-15|15/03/2023|1047.24|813.00|459700000000|459700000000|20125|1|2023-02-08|15/12/2022|957.66|1296|531000000000|531800000000|22550|1|2022-11-01|15/09/2022|1528.68|1090|467000000000|467000000000|20075|1|2022-08-16|15/06/2022|329.71|1937|405700000000|405700000000|21725|1|2022-04-29|15/03/2022|1428.5|1428.5|346800000000|346830000000|24250|1|2022-02-08|15/12/2021|638.00|841.86|500800000000|500830000000|50800|1|2021-11-11|15/09/2021|1193.79|461.64|387600000000|387600000000|58900|1|2021-08-17|15/06/2021|842.86|275.59|349400000000|349400000000|59300|1|2021-05-14|15/03/2021|619.00|445.64|264200000000|267540000000|58800|1|2021-01-28|15/12/2020|1326.78|663.39|358100000000|358090000000|62400|1|2020-10-23|15/09/2020|371.72|371.72|282500000000|282360000000|57800|1|2020-08-11|15/06/2020|114.53|223.12|236500000000|236360000000|51700|1
2025-04-07 10:40:26|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|4|8|0.0086|-0.5|0|-0.7681|0.054|715.565|0|2025-05-14|15/03/2025|||||4.5500001907349|1|2025-03-31|15/12/2024|||||7.0900001525879|1|2024-11-15|15/09/2024|0.0064||416460000||5.1399998664856|1|2024-08-23|15/06/2024|||||1.6399999856949|1|2024-05-16|15/03/2024|0.005|0.01|301480000|301480000|3.0199999809265|1|2024-03-15|15/12/2023|||278590000|278590000|3.210000038147|1|2023-11-15|15/09/2023|0.0027||269370000|269370000|3.0999999046326|1|2023-08-14|15/06/2023||0.08|261580000|261580000|3.75|1|2023-05-15|15/03/2023|0.0024||244550000|244550000|3.9000000953674|1|2023-03-30|15/12/2022|||||4.0500001907349|1|2022-11-30|15/09/2022|||||4.0700001716614|1|2022-08-29|15/06/2022|||||4.8200001716614|1|2022-06-01|15/03/2022|||||4.9000000953674|1|2022-03-31|15/12/2021|||||5.3000001907349|1|2021-12-01|15/09/2021|0.0023||||6.8400001525879|1|2021-08-31|15/06/2021|0.002||176390000|176390000|7.7699999809265|1|2021-06-02|15/03/2021|0.002||||7.9299998283386|1|2021-03-31|15/12/2020|-0.0009||||5.6199998855591|1|2020-03-31|15/12/2019|||||3.6099998950958|1|2019-11-27|15/09/2019||0.01|||3.920000076294|1
2025-04-07 10:40:34|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|ICMN|INR|Basic Materials|Construction Materials|India|INE383A01012|1875|India Cements Ltd.|85.89B|85890000000|275.6|1225215|23.24|-385|253-279.8|277.65|309896036|-0.07|-41.71|43.02B|43020000000|-6.51|||2025-04-26 00:00:00|2025-04-26|strong_sell|sell|neutral|buy|strong_sell|sell|neutral|strong_sell|neutral|268.33|4|380|115|47|4|43|-0.0192|0.0766|0.0147|-1.2152|0.0061|32.293|1.0514|2025-04-26|15/03/2025||||12300000000|275.60000610352|1|2025-01-21|15/12/2024|-7.2|-1.20|9030000000|11100000000|379.25|1|2024-11-08|15/09/2024|-1.3|-6.1|10170000000|10230000000|360.25|1|2024-08-09|15/06/2024|-3.9|-1.9|9720000000|10300000000|368.10000610352|1|2024-05-20|15/03/2024|-1.4|-1.27|12450000000|12460000000|214|1|2024-02-01|15/12/2023|-1.4|-1.33|10820000000|10920000000|261.39999389648|1|2023-11-01|15/09/2023|-2.6|-2.6|12220000000|12290000000|209.25|1|2023-08-07|15/06/2023|-2.4|-2.4|13930000000|13990000000|224.75|1|2023-05-24|15/03/2023|-3.4|-3.63|14610000000|14640000000|195.64999389648|1|2023-02-03|15/12/2022|-4.7|-4.43|12200000000|12280000000|192.35000610352|1|2022-11-07|15/09/2022|-4.4|-4.4|12550000000|12640000000|245.89999389648|1|2022-08-12|15/06/2022|0.1|0.1|14460000000|14560000000|191.85000610352|1|2022-05-27|15/03/2022|-0.8|-0.8|13920000000|13960000000|169.39999389648|1|2022-02-11|15/12/2021|0.1|0.1|11090000000|11090000000|222.94999694824|1|2021-11-10|15/09/2021|0.7|0.7|11900000000|11900000000|223.10000610352|1|2021-08-11|15/06/2021|1.2|1.2|10230000000|10230000000|183.05000305176|1|2021-05-24|15/03/2021|2.3|2.3|14500000000|14500000000|202.69999694824|1|2021-01-27|15/12/2020|2|2|11600000000|11600000000|168.94999694824|1|2020-11-06|15/09/2020|2.3|2.3|10700000000|10700000000|121.5|1|2020-07-27|15/06/2020|0.5|0.5|7570000000|7570000000|118|1
2025-04-07 10:40:49|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|0357|HKD|Industrials|Transport Infrastructure|Hong Kong|CNE1000003B2|4189|Hainan Meilan International Airport Co Ltd|3.93B|3930000000|8.28|2273833|50.89|-10.22|8.23-8.88|9.45|473213000|1|-9.92|2.17B|2170000000|-0.81|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|8.54|5|11.11|5.86|23|2|5|-0.021|0.5323|0|0.4335|0.1159|11.434|2.9775|2025-05-28|15/03/2025|||||8.2799997329712|1|2025-03-20|15/12/2024||0.08|||9.6999998092651|1|2024-11-27|15/09/2024|||||7.5700001716614|1|2024-08-23|15/06/2024||0.08|||7.1799998283386|1|2024-05-29|15/03/2024|||||9.6800003051758|1|2024-03-28|15/12/2023||0.19||1184000000|6.8499999046326|1|2023-11-29|15/09/2023|||||7.2800002098083|1|2023-08-25|15/06/2023||-0.04||1078000000|8.9099998474121|1|2023-05-31|15/03/2023|||||13.180000305176|1|2023-03-28|15/12/2022||0.10||883180000|18.260000228882|1|2022-11-30|15/09/2022|||||19.540000915527|1|2022-08-26|15/06/2022||0.09||617820000|19.139999389648|1|2022-06-01|15/03/2022|||||15.920000076294|1|2022-03-25|15/12/2021|1.09||||17.860000610352|1|2021-12-01|15/09/2021|||||25.450000762939|1|2021-08-20|15/06/2021|||||23.25|1|2021-06-02|15/03/2021|||||37.299999237061|1|2021-04-28|15/12/2020|0.95|0.62||904400000|33.849998474121|1|2018-04-18|15/12/2017|0.36||731800000||10.699999809265|1|2017-09-12|15/06/2017|0.66||738100000||7.2800002098083|1
2025-04-07 10:40:58|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|LOMA|USD|Basic Materials|Construction Materials|United States|US54150E1047|2885|Loma Negra Compania Industrial Argentina SA ADR|1.15B|1150000000|9.85|415305|44.43|-13.79|9.16-10.23|10.62|116696630|1.28|8.06|699.18B|699180000000|1318.03|||2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|11.825|4|15|7.8|33|4|30|0.0222|-13.1652|31.62|7.3501|34.8838|50.3743|1.5593|2025-08-06|15/06/2025||0.1555||265610000|9.8500003814697|1|2025-05-08|15/03/2025||0.1246||288470000|9.8500003814697|1|2025-03-06|15/12/2024|0.0361|-0.11|163640000|243460000|10.770000457764|1|2024-11-06|15/09/2024||-0.3395|188500000|198000000|9.5699996948242|1|2024-08-07|15/06/2024|50.78|-0.145|136100000000|147870000|6.1100001335144|1|2024-05-09|15/03/2024|0.2956|0.3|130110000|130110000|7.4800000190735|1|2024-03-06|15/12/2023|-0.0401|-0.04|117460000|117460000|6.6599998474121|1|2023-11-08|15/09/2023|-0.0718|-0.07|210930000|210930000|6.1900000572205|1|2023-08-09|15/06/2023|0.0152|0.02|177900000|177900000|6.6500000953674|1|2023-05-05|15/03/2023|0.0903|0.04|40590000|178360000|5.6339421272278|1|2023-03-08|15/12/2022|0.0643|0.06|183830000|183830000|6.1682758331299|1|2022-11-08|15/09/2022|-0.1296|-0.13|212080000|212080000|6.3651361465454|1|2022-08-11|15/06/2022|0.0316|0.03|187890000|187890000|5.7839307785034|1|2022-05-06|15/03/2022|0.2315|0.23|165390000|165390000|5.2964677810669|1|2022-03-07|15/12/2021|0.2291|0.23|177570000|177570000|5.0152401924133|1|2021-11-11|15/09/2021|0.1151|0.12|177600000|177600000|7.25|1|2021-08-11|15/06/2021|-0.0214|-0.11|146970000|146970000|7.9000000953674|1|2021-05-12|15/03/2021|0.0464|0.05|140140000|140140000|5.9099998474121|1|2021-03-10|15/12/2020|0.0555|0.06|146090000|146090000|5.289999961853|1|2020-11-10|15/09/2020|0.1359|0.14|135360000|135360000|4.4099998474121|1
2025-04-07 10:41:11|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|SOBH|INR|Real Estate|Real Estate Operations|India|INE671H01015|3814|Sobha Ltd|110.78B|110780000000|1100.05|379803|-21.31|-2160.8|1075.3-1125.8|1191|100900000|1.14|175.1|35.61B|35610000000|6.22|3|0.25|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1651.29|17|2459|1150|47|4|45|-0.0076|-0.0211|82.3452|0.162|0.0738|74.7802|2.0693|2025-05-16|15/03/2025||||15330000000|1100.0500488281|1|2025-02-06|15/12/2024|2.2|2.1|12240000000|12240000000|1324.5999755859|1|2024-11-14|15/09/2024|2.6|8.53|9340000000|8820000000|1546.8000488281|1|2024-08-08|15/06/2024|0.6|0.6|6400000000|6400000000|1715.0999755859|1|2024-05-17|15/03/2024|0.6815|0.68|7630000000|7630000000|1673.0169677734|1|2024-02-07|15/12/2023|1.6|1.56|6850000000|6850000000|1404.4250488281|1|2023-11-06|15/09/2023|1.6|1.56|7410000000|7410000000|747.0830078125|1|2023-08-07|15/06/2023|1.3|1.27|9080000000|9080000000|579.03698730469|1|2023-05-29|15/03/2023|5.1|4.96|12100000000|12100000000|493.14001464844|1|2023-02-07|15/12/2022|3.4|3.3|8680000000|8680000000|554.07098388672|1|2022-11-14|15/09/2022|2|1.95|6670000000|6670000000|594.31799316406|1|2022-08-09|15/06/2022|1.4|1.32|5820000000|5820000000|660.79699707031|1|2022-05-20|15/03/2022|2.6|2.53|7310000000|7310000000|533.5|1|2022-02-11|15/12/2021|3.4|3.32|6680000000|6680000000|874.90002441406|1|2021-11-08|15/09/2021|5.1|4.96|8190000000|8190000000|950.59997558594|1|2021-08-14|15/06/2021|1.1|1.07|5120000000|5140000000|603.04998779297|1|2021-06-22|15/03/2021|1.9|1.85|5530000000|5590000000|505.60000610352|1|2021-02-12|15/12/2020|2.29|2.16|6840000000|6890000000|448.5|1|2020-11-07|15/09/2020|1.7|1.66|5220000000|5300000000|295.79998779297|1|2020-08-07|15/06/2020|0.7|1.74|3500000000|3530000000|221.75|1
2025-04-07 10:41:19|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|ATRD|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE914M01019|14016|Aster DM Healthcare Ltd|238.23B|238230000000|474.5|1204173|37.17|-534.8|450-483.65|482.5|497772993|0.62|96.28|41.12B|41120000000|4.97|124|25.7|2025-06-03 00:00:00|2025-06-03|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|576.78|9|730|410|31|4|29|0.0069|0.213|-0.0239|1.1939|-0.0088|66.2076|1.4776|2025-06-03|15/03/2025|||||474.5|1|2025-01-31|15/12/2024|1.35|1.40|10500000000|35490000000|485.10000610352|1|2024-10-23|15/09/2024|1.9|1.7|10860000000|10720000000|405.20001220703|1|2024-07-31|15/06/2024|1.5|1.5|10020000000|10020000000|348.04998779297|1|2024-05-28|15/03/2024|0.7|0.92|9740000000|9740000000|375.20001220703|1|2024-02-08|15/12/2023|2.77|2.77|37110000000|37110000000|334.58599853516|1|2023-11-09|15/09/2023|-0.6|-0.25|33170000000|33170000000|258.11099243164|1|2023-08-30|15/06/2023|0.6|0.46|32150000000|32150000000|250.44900512695|1|2023-05-31|15/03/2023|3.4|2.62|32620000000|32620000000|201.08299255371|1|2023-02-08|15/12/2022|2.8|2.16|31920000000|31920000000|163.19200134277|1|2022-11-10|15/09/2022|0.9|0.74|28160000000|28160000000|205.81900024414|1|2022-08-31|15/06/2022|1.4|1|26620000000|26620000000|170.19999694824|1|2022-06-01|15/03/2022|4.53|3.5|27280000000|27280000000|153.75799560547|1|2022-02-08|15/12/2021|3|2.3|26500000000|26500000000|184.19999694824|1|2021-11-11|15/09/2021|2.2|1.71|25040000000|25040000000|205.35000610352|1|2021-09-01|15/06/2021|0.9|0.69|23720000000|23720000000|214.19999694824|1|2021-06-22|15/03/2021|2.1|1.64|23910000000|23910000000|158.69999694824|1|2021-02-09|15/12/2020|1.88|1.44|22590000000|22590000000|157.85000610352|1|2020-12-02|15/09/2020|0.7|0.53|22680000000|22680000000|172.25|1|2020-09-02|15/06/2020|-1.69|-1.29|17610000000|17610000000|127.44999694824|1
2025-04-07 10:41:31|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|SBFG3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRSBFGACNOR1|8196||2.82B|2820000000|11.73|1952878|-11.95|-18.84|11.4-12.13|12.25|240408980|1|5.46|7.15B|7150000000|2.2|0.17|1.48|2025-05-12 00:00:00|2025-05-12|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|14.62|9|17|12.5|29|4|27|0.01|0.2792|-0.0016|3.9014|0.1012|18.8044|1.5326|2025-05-12|15/03/2025||0.2033||1560000000|11.729999542236|1|2025-03-17|15/12/2024|0.32|0.6212|2170000000|2150000000|11.189999580383|1|2024-11-11|15/09/2024|0.4864|0.3765|1770000000|1760000000|13.60000038147|1|2024-07-26|15/06/2024|0.3202|0.32|1710000000|1700000000|13.229999542236|1|2024-05-13|15/03/2024|0.1677|0.17|1500000000|1490000000|12.220000267029|1|2024-03-18|15/12/2023|0.56|0.56|2130000000|2130000000|12.484473228455|1|2023-11-13|15/09/2023|0.23|0.23|1790000000|1790000000|7.7251992225647|1|2023-08-07|15/06/2023|-0.06|-0.06|1590000000|1590000000|12.947590827942|1|2023-05-08|15/03/2023|0.03|0.03|1470000000|1470000000|8.1000003814697|1|2023-03-02|15/12/2022|0.23|0.23|1980000000|1980000000|7.6756930351257|1|2022-11-01|15/09/2022|0.14|0.14|1470000000|1470000000|18.332611083984|1|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000|20.142642974854|1|2022-05-10|15/03/2022|0.12|0.12|1350000000|1340000000|21.434112548828|1|2022-03-29|15/12/2021|1.25|1.25|1680000000|1680000000|22.942333221436|1|2021-11-11|15/09/2021|0.45|0.45|1490000000|1490000000|25.75|1|2021-08-12|15/06/2021|0.17|0.17|1120000000|1120000000|34.939998626709|1|2021-05-13|15/03/2021|-0.12|-0.12|812820000|812820000|26.780000686646|1|2021-03-30|15/12/2020|0.3408|0.34|1090000000|1020000000|26.799999237061|1|2020-11-12|15/09/2020|0.115|0.12|569020000|609510000|27.040000915527|1|2020-08-13|15/06/2020|-0.36|-0.36|239370000|242820000|28.489999771118|1
2025-04-07 10:41:34|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|094800|KRW|Real Estate|Residential \u0026 Commercial REITs|South Korea|KR7094800000|0||386.19B|386190000000|4065|32694|-5.44|-4625|4060-4160|4160|92834331||||||265|6.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:41:49|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|2392|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0002392008|1162||26.57B|26570000000|57.4|2338983|23.84|-95.4|56.3-57.6|55|462823940|0.65|15.73|98.4B|98400000000|3.65|2|3.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|44|1|44|44|33|4|32|0.0118|0.7898|-0.0427|2.1377|0.0249|33.4297|0.2075|2024-11-13|15/09/2024||1.21||27955000000|71.599998474121|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1|2024-05-15|15/03/2024||0.89||20626000000|51.5|1|2024-03-15|15/12/2023||1.88||28513000000|44.400001525879|1|2023-11-14|15/09/2023||1.37||29348000000|40.599998474121|1|2023-08-11|15/06/2023||0.53||23323000000|38.75|1|2023-05-11|15/03/2023|-1.32|0.09|18630000000|24179000000|41.700000762939|1|2023-03-24|15/12/2022|0.56|1.41|27900000000|28296000000|40.049999237061|1|2022-11-16|15/09/2022|1.49|1.36|26560000000|28090000000|35.849998474121|1|2022-08-18|15/06/2022|1.03|0.50|21880000000|21087000000|36.400001525879|1|2022-05-12|15/03/2022|0.03||17760000000||33.299999237061|1|2022-04-01|15/12/2021|0.40||28320000000|26531000000|37.849998474121|1|2021-11-05|15/09/2021|0.82|2.36|21180000000|26689000000|39|1|2021-08-19|15/06/2021|0.62|0.49|17430000000|20196000000|38.5|1|2021-05-12|15/03/2021|0.05|0.24|19870000000|19133000000|41.5|1|2021-03-03|15/12/2020|0.98|2.28|27210000000|25889000000|46.299999237061|1|2020-11-13|15/09/2020|2.15||25830000000||41.5|1|2020-09-02|15/06/2020|0.86||20500000000||43.099998474121|1|2020-06-03|15/03/2020|0.04||16010000000||37.400001525879|1|2020-04-07|15/12/2019|1.27||28500000000||32.75|1
2025-04-07 10:41:59|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|GWCS|QAR|Industrials|Freight \u0026 Logistics Services|Qatar|QA000A0KD6H9|0||1.75B|1750000000|2.978|732824|-10.18|-3.785|2.856-2.99|2.928|586031480|0.28|10.2|1.58B|1580000000|0.29|0.1|3.42|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.517|3|6.3|3.45|35|4|33|-0.0013|0.8157|0.0004|0.1903|0.0247|9.5813|2.1173|2025-04-23|15/03/2025|||||2.9779999256134|1|2025-01-21|15/12/2024|0.042|0.06|391140000|430800000|3.2219998836517|1|2024-10-22|15/09/2024|0.08|0.081|443080000|443160000|3.4800000190735|1|2024-07-23|15/06/2024|0.084|0.08|372800000|372800000|3.3110001087189|1|2024-04-23|15/03/2024|0.087|0.09|375870000|375870000|3.3789999485016|1|2024-01-17|15/12/2023|0.08|0.08|372890000|372890000|3.2660000324249|1|2023-10-24|15/09/2023|0.09|0.09|349780000|349780000|3|1|2023-07-18|15/06/2023|0.098|0.1|389610000|389610000|3.3870000839233|1|2023-04-17|15/03/2023|0.111|0.11|399160000|399160000|3.4579999446869|1|2023-01-18|15/12/2022|0.11|0.11|409200000|438230000|3.7799999713898|1|2022-10-20|15/09/2022|0.103|0.1|397880000|397880000|4.2690000534058|1|2022-07-21|15/06/2022|0.1|0.1|358400000|358400000|4.3499999046326|1|2022-04-20|15/03/2022|0.097|0.1|350720000|350720000|4.2699999809265|1|2022-01-19|15/12/2021|0.099|0.1|322980000|322980000|4.6490001678467|1|2021-10-21|15/09/2021|0.094|0.09|327750000|327750000|5.0599999427795|1|2021-07-22|15/06/2021|0.103|0.1|325100000|305930000|5.1500000953674|1|2021-04-21|15/03/2021|0.092|0.09|293290000|293290000|5.1189999580383|1|2021-01-20|15/12/2020|0.1132|0.11|315900000|315900000|5.1500000953674|1|2020-10-15|15/09/2020|0.093|0.09|300870000|300870000|5.1999998092651|1|2020-07-16|15/06/2020|0.1|0.1|322000000|322000000|5.1789999008179|1
2025-04-07 10:42:12|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|6443|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006443005|855||9.13B|9130000000|17.8|4100901|-36.65|-33.1|17.05-17.8|19.7|512797000|1.08|-15.21|4.51B|4510000000|-1.17|0.4|2.25|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|30.5292|1|30.5292|30.5292|35|4|33|0.0022|0.4181|-0.0448|-0.3064|0.0548|39.3067|1.8033|2025-05-19|15/03/2025|||||17.799999237061|1|2025-03-05|15/12/2024||0.9||3240000000|19.64999961853|1|2024-11-06|15/09/2024|0.19|0.19||2370000000|22.10000038147|1|2024-08-07|15/06/2024|0.06|0.52|1930000000|1760000000|22.950000762939|1|2024-05-13|15/03/2024|0.285|0.29|1480000000|1480000000|27.60000038147|1|2024-03-12|15/12/2023|0.19|0.19|1860000000|1860000000|27.14999961853|1|2023-11-08|15/09/2023|0.22|0.22|1860000000|1860000000|28.35000038147|1|2023-08-30|15/06/2023|0.3|0.3|2370000000|2370000000|31.5|1|2023-05-31|15/03/2023|0.37|0.37|2180000000|2180000000|35.599998474121|1|2023-03-01|15/12/2022|0.26|0.26|2840000000|2840000000|37.099998474121|1|2022-11-09|15/09/2022|0.09|0.05|2270000000|2270000000|34.5|1|2022-08-31|15/06/2022|0.03|0.03|1890000000|1890000000|39.099998474121|1|2022-06-01|15/03/2022|0.06|0.06|2010000000|2010000000|36.883003234863|1|2022-03-02|15/12/2021|0.455|0.45|2290000000|2290000000|38.570785522461|1|2021-11-10|15/09/2021|-0.235|-0.2367|1410000000|1410000000|39.8118019104|1|2021-09-01|15/06/2021|-0.21|-0.21|1370000000|1370000000|31.472171783447|1|2021-06-02|15/03/2021|0.01|0.00|1140000000|1140000000|34.053485870361|1|2021-03-03|15/12/2020|-0.03|0.22|1040000000|1160000000|35.294502258301|1|2020-11-11|15/09/2020|0.3373|0.3437|1350000000|1360000000|34.646331787109|1|2020-09-02|15/06/2020|0.1446|-0.1|1230000000|1130000000|19.743663787842|1
2025-04-07 10:42:20|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|1666|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100000585|4005||5.67B|5670000000|4.4|2010568|-2.4|-6.66|4.4-4.7|4.86|1280784000|1.05|10.18|7.26B|7260000000|0.41|0.2|4.06|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.88|1|5.88|5.88|26|2|6|-0.0107|0|0|0.4744|0.1516|30.8875|3.58|2025-04-23|15/03/2025|||||4.4000000953674|1|2025-03-28|15/12/2024||||7287000000|5.1199998855591|1|2024-11-29|15/09/2024|||||5.0500001907349|1|2024-08-30|15/06/2024|||1830000000||4.9400000572205|1|2024-04-24|15/03/2024|||||4.75|1|2024-03-22|15/12/2023|||||5.2300000190735|1|2023-10-19|15/09/2023||||6619000000|5.8499999046326|1|2023-08-24|15/06/2023|||||6.1999998092651|1|2023-04-26|15/03/2023|||||7.8699998855591|1|2023-03-22|15/12/2022|||||6.2800002098083|1|2022-10-20|15/09/2022|||||4.6799998283386|1|2022-08-24|15/06/2022|||||5.1700000762939|1|2022-04-27|15/03/2022|||||6|1|2022-03-18|15/12/2021|||||6.2199997901917|1|2021-10-21|15/09/2021|||||5.6399998664856|1|2021-08-18|15/06/2021|||||5.6300001144409|1|2021-04-28|15/03/2021|||||6.5999999046326|1|2021-03-28|15/12/2020|||||5.1300001144409|1|2018-08-23|15/06/2018|||||11.739999771118|1|2018-03-29|15/12/2017|0.2||2240000000||12.939999580383|1
2025-04-07 10:42:31|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|NBCC|INR|Industrials|Construction \u0026 Engineering|India|INE095N01031|1271|NBCC India Ltd|214.84B|214840000000|80.1|12803481|-10.3|-139.83|75-80.1|82.73|2700000000|1.22|42.25|113.7B|113700000000|1.86|0.95|1.15|2025-06-02 00:00:00|2025-06-02|strong_sell|sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|118.33|3|126|110|35|4|33|-0.0061|-0.0746|-0.0368|-0.0413|0.1216|29.3982|1.8924|2025-06-02|15/03/2025|||||80.099998474121|1|2025-02-11|15/12/2024|0.8||28270000000|17453000000|90.209999084473|1|2024-11-13|15/09/2024|0.4667||24590000000|21680000000|93.459999084473|1|2024-08-13|15/06/2024|0.3667|0.4|16270000000|18000000000|121.18672943115|1|2024-05-28|15/03/2024|0.8667|0.87|35280000000|35280000000|96.700050354004|1|2024-02-13|15/12/2023|0.4667|0.47|19190000000|20830000000|88.766708374023|1|2023-11-09|15/09/2023|0.5333|0.53|16220000000|17660000000|45.500022888184|1|2023-08-10|15/06/2023|0.2667|1.6|14780000000|16250000000|32.533351898193|1|2023-05-29|15/03/2023|0.4|0.4|22270000000|24150000000|27.933347702026|1|2023-02-14|15/12/2022|0.4667|0.47|15870000000|17700000000|23.200012207031|1|2022-11-14|15/09/2022|0.2667|0.27|15570000000|17140000000|23.200012207031|1|2022-08-10|15/06/2022|-0.03||13660000000|13660000000|23.129999160767|1|2022-05-30|15/03/2022|0.2||18000000000|18000000000|22.200000762939|1|2022-02-14|15/12/2021|0.6333|0.63|15090000000|16750000000|29.870000839233|1|2021-11-12|15/09/2021|0.2667|0.27|16080000000|16080000000|31.270000457764|1|2021-08-13|15/06/2021|0.2667|0.27|11610000000|11610000000|31.270000457764|1|2021-06-29|15/03/2021|0.5333|0.27|19960000000|23320000000|36.270000457764|1|2021-02-10|15/12/2020|0.4|0.4|15080000000|16570000000|21.870000839233|1|2020-11-11|15/09/2020|0.1333|0.13|10070000000|10990000000|16.030000686646|1|2020-08-12|15/06/2020|0.0667|0.07|4370000000|4990000000|15.569999694824|1
2025-04-07 10:42:42|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|EMBS|INR|Real Estate|Real Estate Operations|India|INE069I01010|442|Embassy Developments Ltd|116.83B|116830000000|99.21|9130758|-19.48|-164.36|95-104.17|110.68|1182481696|1.2|-20.43|9.33B|9330000000|-4.78|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|166|1|166|166|47|4|44|0.0146|0.8025|0.2309|-0.2916|0.8248|17.9133|15.6302|2025-04-24|15/03/2025|||||99.209999084473|1|2025-01-13|15/12/2024|||||132.16999816895|1|2024-10-23|15/09/2024|||690000000|690000000|113.93000030518|1|2024-08-14|15/06/2024|||690000000|690000000|132.27000427246|1|2024-04-26|15/03/2024|-5.6|-5.6|210000000|210000000|137.60000610352|1|2024-02-13|15/12/2023|-0.7||1010000000|1250000000|117.40000152588|1|2023-10-31|15/09/2023|||1560000000|1560000000|74.400001525879|1|2023-08-10|15/06/2023|||1560000000|1560000000|67.150001525879|1|2023-05-30|15/03/2023|-6.2|-6.2|1080000000|1080000000|66.949996948242|1|2023-02-10|15/12/2022|-4.37||2020000000|2020000000|62.900001525879|1|2022-11-11|15/09/2022|1.04|1|1940000000|1940000000|78.099998474121|1|2022-08-12|15/06/2022|-0.98||3190000000|3190000000|69.849998474121|1|2022-05-27|15/03/2022|-1.3|-1.3|2530000000|2530000000|71.449996948242|1|2022-01-25|15/12/2021|-1.92||3230000000||146.35000610352|1|2021-10-14|15/09/2021|0.10||3490000000||151.05000305176|1|2021-08-07|15/06/2021|2.09||5200000000||143.44999694824|1|2021-04-23|15/03/2021|2.09||7320000000||79.800003051758|1|2021-01-18|15/12/2020|1.77||7220000000||80.550003051758|1|2020-11-13|15/09/2020|-1.67||201500000||55.099998474121|1|2020-09-12|15/06/2020|-2.08||478600000||60.650001525879|1
2025-04-07 10:42:49|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|AMBR|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US45113Y2037|0||4.52B|4520000000|9.99|87697|154.2|-13.09|9.66-10.35|10.23|452678650||||||||0000-00-00 00:00:00|-0001-11-30|neutral|buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|4|1|4|4|22|4|21|-0.0141|1.3542|0.0086|1.6254|0.0325|594.2824|104.2805|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000|4.6119999885559|1|2022-05-27|15/03/2022|-0.06|-0.0433|47380000|53770000|7.2459998130798|1|2022-03-24|15/12/2021|-0.03|-0.01|76320000|91000000|16.799999237061|1|2021-11-30|15/09/2021|0.01|0.0167|86820000|86540000|65|1|2021-08-25|15/06/2021|0.03|0.0033|78000000|74730000|46.299999237061|1|2021-05-26|15/03/2021|0.0065|-0.005|66560000|61340000|112.59999847412|1|2021-03-25|15/12/2020|0.0214|0.02|78690000|74310000|113.19999694824|1|2020-11-24|15/09/2020|0.03|0.015|68910000|68160000|75|1|2020-08-24|15/06/2020|0.0307|-0.00|58110000|57320000|89.5|1|2020-05-22|15/03/2020|0.01|-0.04|49040000|47050000|54.099998474121|1|2020-03-31|15/12/2019|0.002|-0.01|56680000|56650000|44.799999237061|1|2019-11-26|15/09/2019|-0.02|-0.03|54170000|52310000|31.799999237061|1|2019-08-26|15/06/2019|-0.02|-0.04|49350000|47950000|31.700000762939|1|2019-05-29|15/03/2019|-0.02|-0.04|39220000|39180000|37.099998474121|1|2019-03-25|15/12/2018|-0.15|-0.03|39500000|42530000|43.5|1|2018-11-28|15/09/2018|-0.02|-0.03|42590000|42150000|37.299999237061|1|2018-08-23|15/06/2018|-0.02|-0.03|42700000|40560000|60.599998474121|1|2018-05-23|15/03/2018|-0.03|-0.06|35230000|34870000|77.300003051758|1
2025-04-07 10:42:57|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|3836|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|KYG2118N1079|4403||868.26M|868260000|0.57|406559|20.75|-0.95|0.5-0.63|0.64|1523264677|0.85|-2.63|15.62B|15620000000|-0.2|0.04|5.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|2|4|0.006|0|-0.1977|-1.3211|0.0157|5.145|0.5625|2024-11-27|15/09/2024|||||0.63999998569489|1|2024-08-27|15/06/2024|||||0.39500001072884|1|2024-06-03|15/03/2024|||||0.50999999046326|1|2024-03-28|15/12/2023|||||0.5799999833107|1|2023-11-29|15/09/2023|||||0.66000002622604|1|2023-08-29|15/06/2023|||||0.81000000238419|1|2023-05-31|15/03/2023|||||0.89999997615814|1|2023-03-31|15/12/2022||0.44||11011000000|0.93000000715256|1|2022-11-30|15/09/2022|||||1.1299999952316|1|2022-08-26|15/06/2022|||||2.4000000953674|1|2022-06-01|15/03/2022|||||3.5|1|2022-03-21|15/12/2021||0.31||10439000000|3.5|1|2021-12-01|15/09/2021|||||4.3000001907349|1|2021-08-16|15/06/2021||0.33||11263000000|4.1300001144409|1|2021-06-02|15/03/2021|||||3.6500000953674|1|2021-03-31|15/12/2020||0.14||8344000000|4.1100001335144|1|2018-04-30|15/12/2017|0.29||5760000000||4.3499999046326|1|2017-09-26|15/06/2017|0.37||5090000000||4.7600002288818|1|2017-04-28|15/12/2016|-0.43||5770000000|7192000000|2.789999961853|1|2016-09-29|15/06/2016|0.19||4930000000||3.8199999332428|1
2025-04-07 10:43:06|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|GMMP|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE541A01023|784|GMM Pfaudler Ltd|46.28B|46280000000|1026.35|78460|-24.55|-1530|991.1-1032|1035.5|44957224|0.31|41.41|31.33B|31330000000|24.69|2|0.19|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1950|2|2300|1600|34|4|30|-0.1344|0.7228|0.0156|0.1051|0.0982|22.0092|4.1027|2025-05-21|15/03/2025|||||1026.3499755859|1|2025-02-06|15/12/2024|9.2||8020000000||1186.1500244141|1|2024-11-07|15/09/2024|||||1391.3499755859|1|2024-08-07|15/06/2024|||7850000000|8600000000|1400.75|1|2024-05-22|15/03/2024|||7410000000|7400000000|1398.5|1|2024-02-01|15/12/2023|||8560000000|8560000000|1552.0999755859|1|2023-11-09|15/09/2023|||9380000000|9380000000|1752|1|2023-08-10|15/06/2023|||9120000000|9120000000|1449.5|1|2023-05-25|15/03/2023|8.6|8.6|8660000000|8660000000|1497.8000488281|1|2023-02-02|15/12/2022|11.8|11.8|7920000000|7920000000|1607.75|1|2022-11-03|15/09/2022|14.8|14.5|7800000000|7800000000|1847.9499511719|1|2022-07-28|15/06/2022|8.5|6.7|7390000000|7390000000|1352.3499755859|1|2022-05-25|15/03/2022|6.1|6.1|6990000000|6990000000|1553.0151367188|1|2022-02-03|15/12/2021|21.77||4260000000|4260000000|1719.431640625|1|2021-10-28|15/09/2021|23.67||4270000000|4270000000|1596.6983642578|1|2021-08-12|15/06/2021|18.9|6.3|3620000000|3620000000|1522.6984863281|1|2021-05-28|15/03/2021|31||3240000000|3240000000|1714.7315673828|1|2021-01-20|15/12/2020|15.85|10.38|2020000000|1840000000|1253.2821044922|1|2020-10-21|15/09/2020|18.4|6.13|1860000000|1860000000|1203.8988037109|1|2020-07-29|15/06/2020|9.3|3.1|1540000000|1540000000|1422.4985351562|1
2025-04-07 10:43:17|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|MDIA3|BRL|Consumer Non-Cyclicals|Food \u0026 Tobacco|Brazil|BRMDIAACNOR7|16277||7.98B|7980000000|23.81|678519|-33.01|-36.54|23.47-24.17|24.05|335226704|0.33|11.79|9.66B|9660000000|1.91|0.55|2.32|2025-05-02 00:00:00|2025-05-02|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|25.06|9|30|21.5|48|4|45|-0.008|0.6164|-0.0039|0.4271|0.0266|22.7851|2.2782|2025-08-08|15/06/2025||0.59|||23.809999465942|1|2025-05-02|15/03/2025||0.34|||23.809999465942|1|2025-02-21|15/12/2024|0.516|0.6384|2490000000|2730000000|23.639999389648|1|2024-11-08|15/09/2024|0.3689|0.6321|2400000000|2560000000|26.001394271851|1|2024-08-09|15/06/2024|0.679|0.56|2630000000|2630000000|28.967287063599|1|2024-05-10|15/03/2024|0.46|0.46|2140000000|2140000000|34.043079376221|1|2024-02-23|15/12/2023|1.01|1.01|2770000000|2770000000|38.732921600342|1|2023-11-10|15/09/2023|0.762|0.76|2740000000|2740000000|33.351596832275|1|2023-08-11|15/06/2023|0.6414|0.64|2850000000|2850000000|42.272235870361|1|2023-05-12|15/03/2023|0.21|0.21|2490000000|2490000000|31.718759536743|1|2023-03-17|15/12/2022|0.05|0.06|2770000000|2770000000|30.704298019409|1|2022-11-11|15/09/2022|0.5776|0.58|2980000000|2980000000|38.984020233154|1|2022-08-12|15/06/2022|0.755|0.76|2500000000|2510000000|31.044513702393|1|2022-05-13|15/03/2022|0.11|0.11|1890000000|1890000000|23.697290420532|1|2022-03-18|15/12/2021|0.5135|0.51|2170000000|2170000000|20.034269332886|1|2021-11-05|15/09/2021|0.5809|0.55|2180000000|2180000000|28.68120765686|1|2021-08-06|15/06/2021|0.39|0.37|1980000000|1980000000|29.187768936157|1|2021-05-07|15/03/2021|0.04|0.04|1490000000|1490000000|23.677799224854|1|2021-03-31|15/12/2020|0.62|0.58|1700000000|1700000000|28.639097213745|1|2020-11-06|15/09/2020|0.78|0.73|2030000000|2030000000|32.060333251953|1
2025-04-07 10:43:30|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|6153|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0006153000|1605|Career Technology MFG Co Ltd|8.77B|8770000000|13.75|3128551|-32.43|-26.2|13.25-13.85|12.8|638177694|0.93|-3.12|7.28B|7280000000|-4.41|||2025-04-29 00:00:00|2025-04-29|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|22.3301|1|22.3301|22.3301|35|4|26|0.0069|-0.2556|-0.0233|1.0723|0.0199|61.3024|1.3546|2025-04-29|15/03/2025|||||13.75|1|2025-02-19|15/12/2024|||||16.200000762939|1|2024-10-29|15/09/2024|||||20.35000038147|1|2024-07-31|15/06/2024|||||22.35000038147|1|2024-04-25|15/03/2024|||||19.35000038147|1|2024-03-08|15/12/2023|||||20.700000762939|1|2023-10-27|15/09/2023|||||21.5|1|2023-07-26|15/06/2023|||||24.60000038147|1|2023-04-25|15/03/2023|-1.55||1870000000||23.14999961853|1|2023-02-21|15/12/2022|-0.05||3680000000||24.5|1|2022-10-28|15/09/2022|1.35||5420000000||23.14999961853|1|2022-07-27|15/06/2022|-0.23||2610000000||22.299999237061|1|2022-04-26|15/03/2022|0.05||3030000000||21.5|1|2022-03-30|15/12/2021|0.05||3680000000||23.25|1|2021-11-01|15/09/2021|0.05||3900000000||25|1|2021-08-17|15/06/2021|0.05||3120000000||27.450000762939|1|2021-06-02|15/03/2021|0.05||3960000000||30.549999237061|1|2021-02-23|15/12/2020|0.49||4540000000||35.950000762939|1|2020-11-02|15/09/2020|0.05||4720000000||28.85000038147|1|2020-08-18|15/06/2020|0.05||4090000000||30.700000762939|1
2025-04-07 10:43:39|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|8358|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008358003|278||13.34B|13340000000|52.8|930207|-17.76|-78.2|51.8-53|57.3|252588000|1.21|14.47|6.82B|6820000000|3.65|1.5|2.84|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|0.0022|0.0023|0.0023|0.0539|0.0208|19.4374|2.0006|2025-05-02|15/03/2025|||||52.799999237061|1|2025-02-21|15/12/2024||1.1||2280000000|55.799999237061|1|2024-11-29|15/09/2024||0.92||1850000000|57.400001525879|1|2024-08-09|15/06/2024|0.66|0.66||1580000000|60|1|2024-05-29|15/03/2024|0.48|0.48||1350000000|70.599998474121|1|2024-02-28|15/12/2023|0.56|0.56||1520000000|59.5|1|2023-10-27|15/09/2023|0.4601|0.46||1300000000|61.099998474121|1|2023-08-30|15/06/2023|0.3319|0.33|1250000000|1250000000|66.400001525879|1|2023-05-31|15/03/2023|0.71|0.71|1750000000|1750000000|56.700000762939|1|2023-03-01|15/12/2022|0.65|0.65|1960000000|1960000000|62.799999237061|1|2022-10-28|15/09/2022|0.46|0.46|1450000000|1450000000|39.799999237061|1|2022-08-31|15/06/2022|1.21|1.21|1900000000|1900000000|42.25|1|2022-06-01|15/03/2022|1.51|1.51|2100000000|2100000000|57.900001525879|1|2022-03-02|15/12/2021|1.83|1.83|2430000000|2430000000|75.400001525879|1|2021-10-29|15/09/2021|1.74|1.7|2430000000|2380000000|72.599998474121|1|2021-09-01|15/06/2021|1.54|1.54|2230000000|2230000000|72.800003051758|1|2021-06-02|15/03/2021|0.92||1830000000||79.5|1|2021-03-03|15/12/2020|0.39||1590000000||57.200000762939|1|2020-10-30|15/09/2020|0.67||1470000000||38.099998474121|1|2020-09-02|15/06/2020|0.62||1510000000||38.150001525879|1
2025-04-07 10:43:46|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|1305|TWD|Basic Materials|Chemicals|Taiwan|TW0001305001|729||7.21B|7210000000|12.4|1440315|-33.15|-19.25|12.05-12.5|12|581050494|0.66|-10.16|11.09B|11090000000|-1.22|0.35|2.82|2025-05-01 00:00:00|2025-05-01|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|17|4|20|15|36|4|33|-0.003|0.8523|-0.007|-0.5384|0.0041|-0.9106|0.9403|2025-07-30|15/06/2025||-0.06||2700000000|12.39999961853|1|2025-05-01|15/03/2025||-0.17||2310000000|12.39999961853|1|2025-03-13|15/12/2024|-0.62|-0.02|2540000000|2750000000|13.5|1|2024-11-04|15/09/2024|-0.71|0.0767|2560000000|2870000000|16.25|1|2024-07-31|15/06/2024|0.16|0.16|3080000000|3080000000|17.799999237061|1|2024-05-02|15/03/2024|-0.05|-0.05|2910000000|2910000000|18.299999237061|1|2024-03-12|15/12/2023|-0.06|0.02|3220000000|3220000000|19.200000762939|1|2023-11-02|15/09/2023|0.25|0.25|3370000000|3370000000|21.5|1|2023-08-09|15/06/2023|0.00|0.0359|3340000000|3340000000|25.64999961853|1|2023-05-04|15/03/2023|0.4|0.4|3780000000|3780000000|24.049999237061|1|2023-03-14|15/12/2022|-0.09|-0.09|3510000000|3510000000|26|1|2022-11-02|15/09/2022|-1.17|-1.17|3980000000|3980000000|20.10000038147|1|2022-08-03|15/06/2022|-0.15|-0.01|4840000000|4840000000|25.10000038147|1|2022-05-12|15/03/2022|0.78|0.78|5310000000|5310000000|30.049999237061|1|2022-03-31|15/12/2021|1.03|1.07|5120000000|5120000000|35.349998474121|1|2021-11-03|15/09/2021|0.85|0.85|5550000000|5550000000|36.299999237061|1|2021-08-04|15/06/2021|0.94|0.93|4580000000|4580000000|39.849998474121|1|2021-05-05|15/03/2021|1.49|1.42|4980000000|4980000000|39.049999237061|1|2021-03-05|15/12/2020|1.84|1.75|4590000000|4590000000|30.799999237061|1|2020-11-03|15/09/2020|0.65|0.62|3260000000|3260000000|22.200000762939|1
2025-04-07 10:43:55|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|6589|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0006589005|0||22.02B|22020000000|72.1|137703|-16.55|-100.5|71.3-72.6|77.8|305408000|0.7|-31.62|1.01B|1010000000|-2.28|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|127.5|2|160|95|36|4|33|-0.0331|0.7164|-0.022|-0.125|0.144|9.783|25.4724|2025-08-06|15/06/2025||-0.53||271000000|72.099998474121|1|2025-05-09|15/03/2025||-0.56||242000000|72.099998474121|1|2025-03-12|15/12/2024|-0.71|-0.04|181000000|357000000|75.5|1|2024-11-27|15/09/2024|-0.84|-0.935|248000000|248000000|89|1|2024-08-28|15/06/2024|-0.72|-0.7|246000000|288000000|85|1|2024-05-29|15/03/2024|-0.3398|-0.34|220000000|220000000|80.099998474121|1|2024-02-28|15/12/2023|-1.33|-1.33|457000000|457000000|94.900001525879|1|2023-11-29|15/09/2023|-0.3665|-0.37|168000000|168000000|104.5|1|2023-08-30|15/06/2023|-0.64|-0.64|138000000|138000000|94.199996948242|1|2023-05-31|15/03/2023|-0.67|-0.67|216000000|216000000|110|1|2023-03-01|15/12/2022|-0.3577|-0.36|421000000|421000000|119|1|2022-11-30|15/09/2022|-0.09|-0.09|362000000|362000000|133|1|2022-08-31|15/06/2022|0.02|0.02|336600000|337000000|129.5|1|2022-06-01|15/03/2022|0.35|0.35|512000000|512000000|82.400001525879|1|2022-03-02|15/12/2021|-0.09|-0.09|424000000|424000000|102.5|1|2021-12-01|15/09/2021|1.24|1.24|657000000|657000000|110.5|1|2021-09-01|15/06/2021|-0.61|-0.63|372000000|372000000|130|1|2021-06-02|15/03/2021|-1.03|-1.03|245000000|245000000|159.5|1|2021-03-03|15/12/2020|-1.27|-1.22|237000000|237000000|60.965450286865|1|2020-12-02|15/09/2020|-0.34|-0.65|392000000|345330000|47.74063873291|1
2025-04-07 10:44:09|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|5534|TWD|Real Estate|Real Estate Operations|Taiwan|TW0005534002|113|Chong Hong Construction Co Ltd|28.28B|28280000000|97.4|1275147|8.34|-150.5|95.2-98.3|99|290325960|0.151|12.41|12.07B|12070000000|7.85|5.5|5.65|2025-05-09 00:00:00|2025-05-09|sell|buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|strong_buy|||||39|4|36|0.0018|-0.0031|-0.0491|-0.6108|0.6245|5.7903|4.7106|2025-08-08|15/06/2025||3.19||4500000000|97.400001525879|1|2025-05-09|15/03/2025||3.87||5500000000|97.400001525879|1|2025-03-12|15/12/2024||4.52||6500000000|94.199996948242|1|2024-11-29|15/09/2024||4.03||6000000000|85.900001525879|1|2024-08-14|15/06/2024|1.25|1.25|2160000000|2160000000|126.5|1|2024-05-10|15/03/2024|0.3|0.3|544000000|544000000|122|1|2024-03-15|15/12/2023|4.67|4.67|6840000000|6840000000|83.5|1|2023-11-09|15/09/2023|1.14|1.14|1800000000|1800000000|74|1|2023-08-10|15/06/2023|0.7|0.7|860000000|860000000|80.5|1|2023-05-11|15/03/2023|0.5|0.5|646000000|646000000|81|1|2023-03-15|15/12/2022|3.02|3.02|2630000000|2630000000|75.199996948242|1|2022-11-30|15/09/2022|0.99|0.99|970000000|970000000|72|1|2022-08-31|15/06/2022|1.49|1.49|1480000000|1480000000|73.699996948242|1|2022-06-01|15/03/2022|4.32|4.32|3620000000|3620000000|75.5|1|2022-03-02|15/12/2021|3.64|3.64|3510000000|3510000000|76.800003051758|1|2021-12-01|15/09/2021|-0.03|-0.03|387000000|387000000|74|1|2021-09-01|15/06/2021|0.06|0.06|259000000|259000000|79.599998474121|1|2021-06-02|15/03/2021|0.74|0.74|692000000|692000000|79.099998474121|1|2021-03-03|15/12/2020|3.97|3.97|4680000000|4680000000|80.5|1|2020-12-02|15/09/2020|1.03|1.03|980000000|980000000|83|1
2025-04-07 10:44:19|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|6412|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0006412000|0||45.09B|45090000000|112.5|769189|-36.44|-182.5|111.5-113.5|121|400769126|0.513|13.49|37.18B|37180000000|8.34|6|5.33|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|153.33|3|168|140|36|4|33|0.0025|-0.0086|-0.0032|0.3388|0.0173|14.6358|0.903|2025-07-30|15/06/2025||2.4||9950000000|112.5|1|2025-04-30|15/03/2025||1.63||8480000000|112.5|1|2025-03-03|15/12/2024|2.15|2.38|9870000000|10100000000|127|1|2024-11-04|15/09/2024|2.21|2.4|10360000000|10360000000|127.5|1|2024-07-31|15/06/2024|2.28|1.96|8900000000|8900000000|134.5|1|2024-05-02|15/03/2024|1.7|1.7|8050000000|8050000000|173.5|1|2024-03-12|15/12/2023|2.46|2.46|9010000000|9010000000|166.5|1|2023-11-02|15/09/2023|2.36|2.36|9740000000|9740000000|112|1|2023-08-02|15/06/2023|1.98|1.98|9270000000|9270000000|102|1|2023-05-02|15/03/2023|1.46|1.46|8290000000|8290000000|85.5|1|2023-03-27|15/12/2022|1.88|1.9|9500000000|9500000000|82.900001525879|1|2022-11-07|15/09/2022|2.44|2.44|10800000000|10800000000|70.900001525879|1|2022-08-31|15/06/2022|1.95|1.95|10270000000|10270000000|70.5|1|2022-06-01|15/03/2022|1.93|1.93|10490000000|10490000000|70.900001525879|1|2022-03-08|15/12/2021|2.01|2.01|10630000000|10630000000|83.300003051758|1|2021-11-08|15/09/2021|2.09|2.09|10130000000|10130000000|75.300003051758|1|2021-09-01|15/06/2021|1.68|1.68|9630000000|9630000000|68.599998474121|1|2021-06-02|15/03/2021|1.49|1.49|9980000000|9980000000|69.199996948242|1|2021-03-02|15/12/2020|1.5|1.5|9260000000|9260000000|79|1|2020-11-09|15/09/2020|1.89|1.89|9660000000|9660000000|67|1
2025-04-07 10:44:28|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|5820|TWD|Financials|Investment Banking \u0026 Investment Services|Taiwan|TW0005820005|3313||44.84B|44840000000|11.7|6711|0|-11.7|11.65-11.7|11.7|3832386682|0.385|12.2|11.03B|11030000000|0.959|0.7|5.98|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|strong_buy|buy|strong_sell|strong_buy|buy|neutral|||||23|4|21|-0.0022|0|0|0.1457|0.0205|14.42|3.5171|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1|2022-06-01|15/03/2022|0.2||2600000000||12.25|1|2022-03-02|15/12/2021|0.19||2960000000||12.35000038147|1|2021-12-01|15/09/2021|0.36||3720000000||12.39999961853|1|2021-09-01|15/06/2021|0.3||3400000000||12.69055557251|1|2021-06-02|15/03/2021|0.23||3000000000||12.641366958618|1|2021-03-03|15/12/2020|0.17||2680000000||12.297050476074|1|2020-12-02|15/09/2020|0.27||3090000000||10.083580970764|1|2020-09-02|15/06/2020|0.25||2990000000||11.214909553528|1|2020-06-03|15/03/2020|0.08||2550000000||9.0697193145752|1|2020-02-26|15/12/2019|0.09||2520000000||9.6698503494263|1|2019-11-27|15/09/2019|0.25||2980000000||9.5343370437622|1|2019-08-28|15/06/2019|0.15||2690000000||9.1603698730469|1|2019-05-29|15/03/2019|0.13||2450000000||10.406775474548|1|2019-02-27|15/12/2018|0.11||2310000000||8.9776420593262|1|2018-11-28|15/09/2018|0.21||2840000000||8.6323480606079|1|2018-08-29|15/06/2018|0.23||2860000000||9.0160083770752|1|2018-05-30|15/03/2018|0.16||2390000000||8.7399997711182|1|2018-02-28|15/12/2017|0.15||2460000000||8.1499996185303|1
2025-04-07 10:44:41|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|1310|TWD|Basic Materials|Chemicals|Taiwan|TW0001310001|190||5.31B|5310000000|10.05|807709|-24.44|-14.55|9.71-10.05|9.66|527869800|0.77|-13.96|11.42B|11420000000|-0.72|||2025-05-07 00:00:00|2025-05-07|sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|28|-0|0.0982|0.1344|0.6055|0.0017|2.9385|0.8489|2025-05-07|15/03/2025|||||10.050000190735|1|2025-03-12|15/12/2024|||||10.60000038147|1|2024-11-27|15/09/2024|||||11.800000190735|1|2024-08-07|15/06/2024|||||12.60000038147|1|2024-05-08|15/03/2024|||||13.199999809265|1|2024-03-19|15/12/2023||0.12||2510000000|13.550000190735|1|2023-11-29|15/09/2023|-0.015|-0.06|2390000000|2390000000|16.60000038147|1|2023-08-09|15/06/2023|-0.57|-0.57|2320000000|2320000000|16.85000038147|1|2023-05-10|15/03/2023|-0||2320000000||16.5|1|2023-03-22|15/12/2022|-0.28||2460000000||13.75|1|2022-11-10|15/09/2022|-0.33||3040000000||13.300000190735|1|2022-08-10|15/06/2022|-0.28||3820000000||13.75|1|2022-05-12|15/03/2022|0.83||3540000000||15.5|1|2022-03-02|15/12/2021|0.83|-0.06|2860000000|1950000000|17.39999961853|1|2021-12-01|15/09/2021|0.83|0.00|3290000000|1800000000|16.950000762939|1|2021-09-01|15/06/2021|0.83|0.11|3430000000|2040000000|22.450000762939|1|2021-06-02|15/03/2021|0.83|0.11|2140000000|1750000000|20.10000038147|1|2021-03-03|15/12/2020|0.84|0.13|2550000000|1980000000|17.85000038147|1|2020-12-02|15/09/2020|0.06|0.06|2040000000|2040000000|17.5|1|2020-09-02|15/06/2020|0.27|0.27|1880000000|1880000000|15.800000190735|1
2025-04-07 10:44:52|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|3613|HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000145638|782||6.82B|6820000000|8.19|1348901|0.11|-10.74|8.11-8.48|8.83|837100000|0.51|13.65|1.61B|1610000000|0.6|0.35|3.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|11.65|2|12.8|10.5|33|4|13|0.0262|0.0613|-0.075|0.0533|0.054|19.4392|7.6571|2024-11-18|15/09/2024|||||8.1000003814697|1|2024-08-30|15/06/2024|||||8.4399995803833|1|2024-04-25|15/03/2024|||||9.2600002288818|1|2024-03-14|15/12/2023|||||9.4799995422363|1|2023-10-27|15/09/2023|||||11.5|1|2023-08-10|15/06/2023|||||14.699999809265|1|2023-04-27|15/03/2023|||||16|1|2023-03-13|15/12/2022|0.52||1100000000||12.239999771118|1|2022-10-28|15/09/2022|||||9.5200004577637|1|2022-08-12|15/06/2022|0.26||626400000||9.3362588882446|1|2022-04-28|15/03/2022|||||10.522742271423|1|2022-03-09|15/12/2021|0.41||852100000||9.8808736801147|1|2021-10-29|15/09/2021|||||9.7600002288818|1|2021-08-06|15/06/2021|0.32||704000000||11.10000038147|1|2021-04-29|15/03/2021|||||11.659999847412|1|2021-03-11|15/12/2020|0.38||747900000||9.9799995422363|1|2020-10-30|15/09/2020|||||8.2200002670288|1|2020-08-13|15/06/2020|0.27||567400000||9.25|1|2020-04-23|15/03/2020|||||10.800000190735|1|2020-03-24|15/12/2019|0.24|0.2|610100000||11.420000076294|1
2025-04-07 10:45:00|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||15|2|13|-0.0062|0|0|0.3051|0.1744|847.2992|0|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1|2022-05-18|15/03/2022|1.29||1500000000||1196|1|2021-11-17|15/09/2021|0.55||757100000||1129|1|2021-05-19|15/03/2021|0.13||1470000000||1077|1|2020-11-18|15/09/2020|-0.49||738500000||785|1|2020-05-20|15/03/2020|2.29||1770000000||880|1|2019-11-13|15/09/2019|1.01||874800000||1539|1|2019-05-14|15/03/2019|1.94||1840000000||1588|1|2018-11-13|15/09/2018|1.21||916500000||1555|1|2018-05-15|15/03/2018|1.06||958200000||1765|1|2017-11-14|15/09/2017|0.66||905000000||1564|1|2017-06-30|15/03/2017|1.38||886600000||1549|1|2016-11-16|15/09/2016|0.7||893600000||1545|1|2016-07-21|15/03/2016|1.25||687100000||1455|1|||||
2025-04-07 10:45:08|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|1381|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|KYG183221004|7060||11.54B|11540000000|4.72|2325386|21.48|-4.8|4.7-4.75|4.76|2439541169|-0.03|12.42|4.2B|4200000000|0.38|0.08|1.71|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|4.6|1|4.6|4.6|15|2|14|0.0052|0|0.1205|0.0944|0.1562|12.3607|2.9243|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1|2022-03-22|15/12/2021|0.29||4100000000||3.4300000667572|1|2021-08-24|15/06/2021|0.25||2700000000||4.0799999237061|1|2021-03-23|15/12/2020|0.25||2980000000||3.670000076294|1|2020-08-20|15/06/2020|0.19||2010000000||3.4900000095367|1|2020-03-19|15/12/2019|0.2||1950000000|2433000000|3.5|1|2019-08-22|15/06/2019|0.16||2000000000|1735000000|3.7599999904633|1|2019-03-25|15/12/2018|0.18||2020000000|1685000000|3.7699999809265|1|2018-08-16|15/06/2018|0.13||1310000000||4.0799999237061|1|2018-04-19|15/12/2017|0.14||1240000000||4.3499999046326|1|2017-08-31|15/06/2017|0.1||1160000000|873000000|4.289999961853|1|2017-04-21|15/12/2016|0.12||983500000||4.5199999809265|1|2016-09-12|15/06/2016|0.08||670000000||3.8599998950958|1|2016-04-18|15/12/2015|0.09||698300000||3.7000000476837|1|||||
2025-04-07 10:45:15|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0063|-0.0091|-0.0003|0.2187|0.0474|20.487|0|2025-06-16|15/04/2025|||||1.0199999809265|1|2025-03-12|15/01/2025|0.021||602100000||1.0099999904633|1|2024-12-12|15/10/2024|0.035||646900000||1.9837039709091|1|2024-09-11|15/07/2024|0.06|0.06|846200000|846150000|2.3111109733581|1|2024-06-11|15/04/2024|0.077|0.08|937500000|937670000|2.4096879959106|1|2024-03-13|15/01/2024|0.06|0.06|896500000|896600000|2.3253018856049|1|2023-12-12|15/10/2023|0.077|0.08|1010000000|1010000000|2.1940350532532|1|2023-09-12|15/07/2023|0.086|0.08|1090000000|1090000000|2.1096489429474|1|2023-06-13|15/04/2023|0.086|0.08|1070000000|1070000000|2.0196158885956|1|2023-03-14|15/01/2023|0.075|0.08|976000000|976000000|1.9199930429459|1|2022-12-08|15/10/2022|0.0567|0.06|782950000|782950000|1.802258014679|1|2022-09-12|15/07/2022|0.043|0.05|716900000|722920000|1.6834770441055|1|2022-06-13|15/04/2022|0.068|0.07|897400000|897360000|1.7142169475555|1|2022-03-10|15/01/2022|0.0351|0.04|623100000|623090000|1.6662640571594|1|2021-12-13|15/10/2021|0.0224|0.02|483800000|483800000|1.4690730571747|1|2021-09-13|15/07/2021|0.009|0.01|320800000|320820000|1.5775279998779|1|2021-06-17|15/04/2021|0.0573|0.06|641200000|641180000|1.4425230026245|1|2021-03-10|15/01/2021|0.029|0.03|598000000|598000000|1.306067943573|1|2020-12-10|15/10/2020|0.021|0.02|599800000|599800000|1.4815100431442|1|2020-09-10|15/07/2020|0.008|0.01|448900000|448920000|1.3742949962616|1
2025-04-07 10:45:23|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|MSMJ|ZAR|||South Africa|ZAE000152617|41000||13.4B|13400000000|6188|1660476|0|-6195|6186-6195|6189|216526671|0.699|-7.73|78.32B|78320000000|-10.38|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|2|9|0.0404|-1.0027|0.1558|0.3196|0.037|1943.244|33.1733|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1|2022-05-19|15/03/2022|||||4037|1|2022-03-07|15/12/2021|-7.4|209.00|77620000000|46067000000|4835|1|2021-11-02|15/09/2021|||||6264|1|2021-08-27|15/06/2021|-3.65|-52.00|37450000000|42699000000|5653|1|2021-06-02|15/03/2021|||||6476|1|2021-03-08|15/12/2020|-2.67|22.00|46890000000|47294000000|4480|1|2020-12-02|15/09/2020|||||3820|1|2020-08-27|15/06/2020|-5.34|-589.00|39600000000|37812000000|2373|1|2020-06-03|15/03/2020|||||2300|1|2020-02-27|15/12/2019|-4.01|205.50|93660000000|51501000000|4750|1|2019-11-27|15/09/2019|||||4296|1|2019-08-29|15/06/2019|-2.7|162.00|43830000000|43592000000|3958|1|2019-05-23|15/03/2019|||||7800|1|2019-02-28|15/12/2018|3.98|477.50|95360000000|50144000000|9310|1|2018-11-28|15/09/2018|||||10550|1|2018-08-23|15/06/2018|0.92|58.00|43330000000|42850000000|11100|1|2018-05-30|15/03/2018|||||11778|1|2018-02-22|15/12/2017|5.37|415.00|51230000000|49793000000|14245|1
2025-04-07 10:45:33|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|0861|HKD|Technology|Software \u0026 IT Services|Hong Kong|BMG2759B1072|19268|Digital China Holdings Ltd|3.90B|3900000000|2.31|7592249|-15.77|-3.98|2.23-2.56|2.73|1673607386|0.81|-12.67|16.66B|16660000000|-0.17|0.07|2.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|3|5.98|3.22|40|4|12|0.0212|-0.0089|-0.3351|-0.4801|0.5634|30.1625|0.8183|2024-11-26|15/09/2024|||||3.329999923706|1|2024-08-30|15/06/2024|||||3.1600000858307|1|2024-04-29|15/03/2024|||||2.829999923706|1|2024-03-28|15/12/2023|||||2.9400000572205|1|2023-11-21|15/09/2023|||||2.3099999427795|1|2023-08-30|15/06/2023|||||2.7400000095367|1|2023-04-24|15/03/2023|||||3.3699998855591|1|2023-03-30|15/12/2022|0.08||10560000000||3.920000076294|1|2022-11-22|15/09/2022|||||3.420000076294|1|2022-08-30|15/06/2022|0.15||8680000000||3.4000000953674|1|2022-04-25|15/03/2022|||||3.8800001144409|1|2022-03-29|15/12/2021|0.32||11870000000||3.5299999713898|1|2021-11-23|15/09/2021|||||4.1700000762939|1|2021-08-29|15/06/2021|0.14||8670000000||4.6100001335144|1|2021-04-26|15/03/2021|||||5.9499998092651|1|2021-03-30|15/12/2020|0.23||11470000000||5.2800002098083|1|2020-11-24|15/09/2020|||||5.9000000953674|1|2020-08-26|15/06/2020|0.15||8350000000||6.3299999237061|1|2020-06-02|15/03/2020|||||4.460000038147|1|2020-03-30|15/12/2019|0.18||10160000000||3.4700000286102|1
2025-04-07 10:45:42|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|121800|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7121800007|56||252.76B|252760000000|3320|910419|0|-3365|3260-3365|3320|76133383|0.98||9.63B|9630000000|894|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||24|4|22|0.0112|0|0|0.9247|0.1172|5.6064|47.0236|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1|2022-08-26|15/06/2022|-1792.99||6580000000||7680|1|2022-05-16|15/03/2022|89.82||9240000000||11600|1|2022-03-21|15/12/2021|727.1||8380000000||18150|1|2021-11-15|15/09/2021|723.02||3200000000||19100|1|2021-08-17|15/06/2021|797.67||3730000000||10400|1|2021-05-17|15/03/2021|1907.56||2380000000||11300|1|2021-03-23|15/12/2020|39.63||2480000000||14000|1|2020-11-16|15/09/2020|228||2870000000||6870|1|2020-08-14|15/06/2020|281.15||2670000000||6980|1|2020-05-15|15/03/2020|58.57||2690000000||7120|1|2020-03-19|15/12/2019|-192.41||5250000000||4170|1|2019-11-14|15/09/2019|-63.08||3740000000||11600|1|2019-08-14|15/06/2019|28.58||6700000000||7980|1|2019-05-15|15/03/2019|-17.98||2980000000||7130|1|2019-03-20|15/12/2018|42.9||8340000000||6340|1|2018-11-14|15/09/2018|2252.02||3810000000||10364|1|2018-08-14|15/06/2018|527.43||4800000000||10182|1|2018-05-15|15/03/2018|-339.99||4530000000||14591|1
2025-04-07 10:45:58|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|6069|HKD|Financials|Banking Services|Hong Kong|KYG8116R1074|363||12.21B|12210000000|12.36|9504312|219.44|-14.44|12.34-13.32|14.06|987886000|0.55|30.29|919.37M|919370000|0.39|0.35|2.54|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|13.98|2|13.99|13.98|5|4|4|0.0031|0|0|0.0417|-0.0641|49.605|26.475|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1|2017-11-07|15/09/2017|0.04||70830000||6.0300002098083|1|2017-08-15|15/06/2017|0.04||70830000||3.8399999141693|1|2017-06-26|15/12/2016|0.03||66230000||||||||||||||||||
2025-04-07 10:46:05|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|039840|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7039840004|452||233.69B|233690000000|16100|32998|-25.93|-22750|15900-16510|16890|13835768|0.8|-5.45|119.65B|119650000000|-2865|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21667|4|25000|20000|35|4|33|-0.003|-0.372|-0.0183|-1.8062|0.0486|9.555|3.673|2025-05-07|15/03/2025||301.00||36200000000|16100|1|2025-03-06|15/12/2024||747.48|37800000000|35750000000|16000|1|2024-11-14|15/09/2024||605.78|31300000000|27200000000|15880|1|2024-08-07|15/06/2024||584.60|15500000000|15500000000|18400|1|2024-05-08|15/03/2024||609.00|35000000000|35000000000|20750|1|2024-04-01|15/12/2023||476.00|30700000000|30700000000|21900|1|2023-11-13|15/09/2023||654.83|40000000000|40000000000|24400|1|2023-08-15|15/06/2023||531.00|43800000000|43800000000|29850|1|2023-05-10|15/03/2023|771.81|538.00|41300000000|41300000000|30500|1|2023-03-01|15/12/2022|-1777.31|733.00|24000000000|24000000000|24400|1|2022-11-14|15/09/2022|103.62|553.00|38150000000|47000000000|20200|1|2022-08-16|15/06/2022|128.34|538.00|41000000000|41000000000|27200|1|2022-05-18|15/03/2022|159.00|488.00|35000000000|35000000000|33750|1|2022-04-04|15/12/2021|140.00|678.00|39300000000|39300000000|35900|1|2021-11-15|15/09/2021|505.49|378.32|39000000000|39000000000|37000|1|2021-08-17|15/06/2021|505.49|330.19|37700000000|37700000000|52600|1|2021-05-10|15/03/2021|698.00|308.18|34000000000|34000000000|40050|1|2021-04-05|15/12/2020|-36.00|567.30|35300000000|35300000000|38400|1|2020-11-16|15/09/2020|232.00|561.47|28800000000|28800000000|31700|1|2020-08-12|15/06/2020|214.59|192.13|25900000000|25930000000|27850|1
2025-04-07 10:46:15|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|MBSB|MYR|Financials|Banking Services|Malaysia|MYL1171OO007|0||5.34B|5340000000|0.655|3836312|-14.74|-0.95|0.645-0.685|0.7|8222312432|0.28|13|121.12M|121120000|0.05|0.08|11.5|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.757|3|0.8|0.72|35|4|27|0.0013|0.0188|-0.0841|0.9456|0.0676|16.1781|4.2252|2025-05-22|15/03/2025|||||0.65499997138977|1|2025-02-27|15/12/2024|0.018||414900000||0.72000002861023|1|2024-11-21|15/09/2024|0.015||436900000||0.72500002384186|1|2024-08-28|15/06/2024|0.007||435900000||0.83999997377396|1|2024-05-30|15/03/2024|||||0.86500000953674|1|2024-02-27|15/12/2023|||559900000|559900000|0.76999998092651|1|2023-11-29|15/09/2023|||||0.74500000476837|1|2023-08-30|15/06/2023|||||0.73500001430511|1|2023-05-25|15/03/2023|||||0.63999998569489|1|2023-02-23|15/12/2022|0.03||687200000||0.60500001907349|1|2022-11-24|15/09/2022|0.01||661100000||0.58499997854233|1|2022-08-25|15/06/2022|0.022|0.02|387900000|387900000|0.5799999833107|1|2022-05-26|15/03/2022|0.01||687700000||0.62000000476837|1|2022-02-24|15/12/2021|0.023|0.02|359000000|359000000|0.59500002861023|1|2021-11-29|15/09/2021|0.001||307400000||0.62000000476837|1|2021-08-25|15/06/2021|0.059||416000000||0.63499999046326|1|2021-05-27|15/03/2021|0.014||691700000||0.60000002384186|1|2021-02-25|15/12/2020|0.014||448000000||0.67500001192093|1|2020-11-19|15/09/2020|0.0375||451100000||0.60000002384186|1|2020-08-26|15/06/2020|0.0361||529850000||0.54000002145767|1
2025-04-07 10:46:24|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||31|4|24|0.0041|0|0|1.0383|0.0481|11.5154|0|2024-11-11|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1|2024-05-08|15/03/2024|||||4.6700000762939|1|2024-04-19|15/12/2023|||||4.6999998092651|1|2023-11-10|15/09/2023|||||4.6500000953674|1|2023-08-18|15/06/2023|||||5.1500000953674|1|2023-05-08|15/03/2023|0.26||47480000000||5.0100002288818|1|2023-04-24|15/12/2022|0.29||61100000000||4.460000038147|1|2022-11-18|15/09/2022|0.26||48590000000||3.9582479000092|1|2022-08-16|15/06/2022|0.24||46760000000||4.2452211380005|1|2022-05-26|15/03/2022|0.22||40680000000||4.6113591194153|1|2022-03-02|15/12/2021|0.28||52400000000||5.1199998855591|1|2021-11-15|15/09/2021|0.2||41430000000||5.4499998092651|1|2021-08-11|15/06/2021|0.22||41020000000||5.0300002098083|1|2021-05-18|15/03/2021|0.2||39600000000||4.9400000572205|1|2021-04-09|15/12/2020|0.28||50350000000||5.2800002098083|1|2020-11-13|15/09/2020|0.02||41270000000||5.3899998664856|1|2020-08-17|15/06/2020|0.27||42620000000||4.9299998283386|1|2020-06-23|15/12/2019|0.02||47540000000||4.8099999427795|1|2020-06-23|15/03/2020|0.2||43090000000||4.8099999427795|1
2025-04-07 10:46:33|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|AGUASA|CLP|Utilities|Water \u0026 Related Utilities|Chile|CL0000000035|2175||2.03T|2029999999999.9998|341|7878732|29.04|-354|341-353.99|349|6118965160|0.282||662.70B|662700000000|20.32|28.69|8.41|2025-05-22 00:00:00|2025-05-22|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|393.75|4|400|390|38|4|36|-0.0049|-0.0444|0.0066|0.1705|0.0274|12.9742|2.5253|2025-05-22|15/03/2025||8.75|||341|1|2025-03-20|15/12/2024|5.38|5.62|179660000000|170320000000|341.26000976562|1|2024-11-21|15/09/2024|2.43|3.34|143360000000|144580000000|297.20001220703|1|2024-08-22|15/06/2024|3.53|3.84|150550000000|161270000000|277|1|2024-05-23|15/03/2024|8.96|8.96|189140000000|189130000000|273|1|2024-03-21|15/12/2023|6.03|6.03|185370000000|165620000000|271.3727722168|1|2023-11-23|15/09/2023|3.61|3.61|142110000000|142110000000|256.66775512695|1|2023-08-24|15/06/2023|4.17|4.17|153440000000|153440000000|273.52319335938|1|2023-05-25|15/03/2023|7.99|7.99|179690000000|179690000000|243.71343994141|1|2023-03-23|15/12/2022|5.04|5.04|160140000000|160140000000|211.05364990234|1|2022-11-24|15/09/2022|1.75|1.75|134110000000|134110000000|176.05551147461|1|2022-09-15|15/06/2022|1.63|1.63|130880000000|130880000000|161.23896789551|1|2022-05-26|15/03/2022|5.52|5.52|150340000000|143860000000|143.25863647461|1|2022-02-15|15/12/2021|3.42|3.42|136830000000|136820000000|147.27058410645|1|2021-11-25|15/09/2021|3.51|3.51|112690000000|112690000000|148.25053405762|1|2021-08-26|15/06/2021|3.26|3.26|120400000000|119510000000|133.38691711426|1|2021-05-27|15/03/2021|6.27|6.27|136520000000|134900000000|112.81088256836|1|2021-04-01|15/12/2020|3.73|3.54|129700000000|129700000000|169.81385803223|1|2020-11-25|15/09/2020|1.89|1.8|105390000000|105390000000|163.85743713379|1|2020-08-28|15/06/2020|2.65|2.51|119500000000|119490000000|178.42254638672|1
2025-04-07 10:46:42|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|CKP|THB|Utilities|Electrical Utilities \u0026 IPPs|Thailand|TH4536010Z09|0||20.49B|20490000000|2.52|3591813|-38.24|-4.24|2.46-2.54|2.5|8129382729|0.58|15.84|10.79B|10790000000|0.17|0.09|3.37|2025-05-08 00:00:00|2025-05-08|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.12|9|5|3.4|35|4|31|-0.0119|-0.0366|0.0034|0.1281|0.0388|10.6028|4.1694|2025-05-08|15/03/2025|||||2.5199999809265|1|2025-02-20|15/12/2024|0.07||2630000000||2.8599998950958|1|2024-11-11|15/09/2024|0.15|0.1675|2760000000|2720000000|3.5|1|2024-08-13|15/06/2024|0.01|0.01|2470000000|2470000000|3.7200000286102|1|2024-05-10|15/03/2024|-0.06|-0.06|2350000000|2350000000|4.0799999237061|1|2024-02-20|15/12/2023|0.07|0.07|2890000000|2890000000|4.039999961853|1|2023-11-09|15/09/2023|0.13|0.13|2480000000|2480000000|3.2000000476837|1|2023-08-10|15/06/2023|0.00||2370000000|2370000000|3.3599998950958|1|2023-05-11|15/03/2023|-0.01|-0.01|2560000000|2560000000|3.7999999523163|1|2023-02-20|15/12/2022|0.01|0.01|2590000000|2590000000|4.3200001716614|1|2022-11-11|15/09/2022|0.18|0.18|3360000000|3360000000|5|1|2022-08-11|15/06/2022|0.11|0.11|2530000000|2530000000|5.4000000953674|1|2022-05-11|15/03/2022|0.00|0.00|2420000000|2420000000|5.4499998092651|1|2022-02-21|15/12/2021|0.02|0.02|2240000000|2240000000|5.1999998092651|1|2021-11-11|15/09/2021|0.15|0.18|2400000000|2400000000|5.1999998092651|1|2021-08-11|15/06/2021|0.09|0.09|2180000000|2180000000|5.9000000953674|1|2021-05-13|15/03/2021|0.012|0.01|1990000000|1990000000|5.5500001907349|1|2021-02-23|15/12/2020|0.00||1330000000|1330000000|4.2199997901917|1|2020-11-10|15/09/2020|0.1|0.1|2010000000|2010000000|5.1500000953674|1|2020-08-11|15/06/2020|-0.01|-0.01|1710000000|1710000000|5.6500000953674|1
2025-04-07 10:46:50|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|MAVI|TRY|Consumer Cyclicals|Specialty Retailers|Türkiye|TREMAVI00037|5872||25.90B|25900000000|65.1|8246119|-15.17|-137|63.4-66.1|67.2|397256000|0.65|9.47|38.52B|38520000000|6.86|2.13|3.17|2025-06-10 00:00:00|2025-06-10|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|126.37|7|138|111|33|4|29|0.0167|2.5379|0.0081|4.0485|0.1994|14.1488|0.9707|2025-06-10|15/04/2025||||7761000000|65.099998474121|1|2025-03-18|15/01/2025|||9150000000||75|1|2024-12-09|15/10/2024|||||89.900001525879|1|2024-09-17|15/07/2024|||7430000000||91|1|2024-06-13|15/04/2024|||8270000000|8270000000|100.09999847412|1|2024-03-14|15/01/2024|||5990000000|5990000000|69.483985900879|1|2023-12-11|15/10/2023|||5770000000|5770000000|54.472316741943|1|2023-09-19|15/07/2023||3.94|4470000000|4470000000|53.543254852295|1|2023-06-08|15/04/2023||0.74|3950000000|3950000000|29.58325958252|1|2023-03-14|15/01/2023|2.97||3270000000||25.35350227356|1|2022-12-12|15/10/2022|4.51|2.07|3200000000|3200000000|28.780921936035|1|2022-09-18|15/07/2022|4.1|0.49|2240000000|2240000000|18.334339141846|1|2022-06-09|15/04/2022|2.91|0.09|1890000000|1890000000|9.5671129226685|1|2022-03-14|15/01/2022|0.6713|0.08|1430000000|1430000000|7.4400000572205|1|2021-12-06|15/10/2021|0.4388|2.07|1560000000|1350000000|8.8800001144409|1|2021-09-29|15/07/2021|2.11|2.11|1080000000|1120000000|7.3499999046326|1|2021-06-30|15/04/2021|0.0502|0.62|759000000|758850000|6.5300002098083|1|2021-03-31|15/01/2021|-0.0475|-0.38|649900000|649950000|5.6300001144409|1|2020-12-30|15/10/2020|0.1963|1.57|826990000|826980000|6.0799999237061|1|2020-09-30|15/07/2020|0.3|0.3|537800000|799150000|4.4400000572205|1
2025-04-07 10:46:58|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|3306|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG550441045|1678||7.08B|7080000000|13.8|2059592|0.78|-18.2|13.5-14.26|14.82|515994000|0.66|7.59|5.39B|5390000000|1.72|1.31|8.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|17.48|14|19.3|15.73|6|1|4|-0.2343|0|0.0169|4.1954|0.1871|77.51|4.0525|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1|2017-09-18|15/06/2017|0.2||1020000000|1003000000|8.2799997329712|1|2017-03-06|15/12/2016|0.52||1310000000||6.9000000953674|1|2016-10-19|15/06/2016|0.03||831900000||||2016-02-03|15/12/2015|0.47||1070000000|||||||||||||||||
2025-04-07 10:47:06|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|DRBM|MYR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Malaysia|MYL1619OO005|44000||1.21B|1210000000|0.615|2210983|-56.25|-1.45|0.6-0.635|0.66|1933237051|0.91|61|16.19B|16190000000.000002|0.01|0.03|3.79|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.995|4|1.42|0.84|37|2|35|-0.0056|-0.0103|0.0003|0.4926|0.0273|-2.8769|0.4926|2025-05-22|15/03/2025|||||0.61500000953674|1|2025-02-27|15/12/2024|-0.003||3970000000||0.76999998092651|1|2024-11-21|15/09/2024|-0.003||4130000000||1.0199999809265|1|2024-08-28|15/06/2024|-0.0095||3760000000||1.2699999809265|1|2024-05-23|15/03/2024|0.047|0.05|4330000000|4330000000|1.3999999761581|1|2024-02-29|15/12/2023|0.014|0.02|3770000000|3770000000|1.3700000047684|1|2023-11-23|15/09/2023|0.04|0.04|4000000000|4000000000|1.4500000476837|1|2023-08-24|15/06/2023|0.0145|0.01|3980000000|3980000000|1.4800000190735|1|2023-05-26|15/03/2023|0.056|0.06|4100000000|4100000000|1.3300000429153|1|2023-03-02|15/12/2022|0.002|-0.05|4350000000|4350000000|1.4400000572205|1|2022-11-24|15/09/2022|0.074|0.07|4540000000|4540000000|1.2999999523163|1|2022-08-25|15/06/2022|0.088|0.09|3550000000|3550000000|1.460000038147|1|2022-05-31|15/12/2021|0.131|0.09|4120000000|4120000000|1.25|1|2022-05-26|15/03/2022|-0.016|-0.02|3070000000|3070000000|1.3300000429153|1|2021-11-18|15/09/2021|-0.09|-0.09|2120000000|2120000000|1.6599999666214|1|2021-08-17|15/06/2021|-0.098|-0.09|2620000000|2620000000|1.5900000333786|1|2021-05-31|15/03/2021|-0.01|-0.01|3510000000|3510000000|1.8500000238419|1|2021-03-04|15/12/2020|0.039|0.03|4850000000|4850000000|1.9199999570847|1|2020-11-26|15/09/2020|0.0225|0.02|3560000000|3560000000|2|1|2020-08-28|15/06/2020|-0.16|-0.15|2010000000|2010000000|2.0099999904633|1
2025-04-07 10:47:14|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|BLDN|QAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Qatar|QA000T98R9J4|0||2.24B|2240000000|1.11|11156891|0.9|-1.37|1.1-1.14|1.12|2001052633|0.55|12.78|1.15B|1150000000|0.09|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.63|1|1.63|1.63|22|4|20|-0.098|-0.0161|0.0055|-0.2305|0.0828|21.2869|3.0195|2025-05-05|15/03/2025|||||1.1100000143051|1|2025-02-06|15/12/2024|0.0247||295490000||1.2699999809265|1|2024-10-27|15/09/2024|0.025|0.025|264400000|264400000|1.2599999904633|1|2024-05-06|15/03/2024||0.03||304630000|1.2699999809265|1|2024-02-25|15/12/2023|0.015|0.02|284100000|284100000|1.1000000238419|1|2023-10-29|15/09/2023|0.011|0.01|270930000|270930000|1.0199999809265|1|2023-05-07|15/03/2023|0.01||254400000||1.4400000572205|1|2023-03-16|15/12/2022|0.01||277000000||1.2400000095367|1|2022-10-25|15/09/2022|||224700000||1.539999961853|1|2022-08-14|15/06/2022|0.01||244700000||1.6399999856949|1|2022-04-27|15/03/2022|0.01||239300000||1.4800000190735|1|2022-04-06|15/12/2021|0.02|0.02|210300000|200310000|1.5499999523163|1|2021-12-01|15/09/2021|0.01||182000000||1.4199999570847|1|2021-09-01|15/06/2021|0.026|0.03|198270000|198270000|1.5599999427795|1|2021-06-02|15/03/2021|0.022|0.02|199270000|199270000|1.4700000286102|1|2021-03-03|15/12/2020|0.0241|0.02|200310000|200310000|1.6100000143051|1|2020-12-02|15/09/2020|0.025|0.03|207080000|207080000|1.789999961853|1|2020-09-02|15/06/2020|0.02|0.02|204300000|204300000|1.8500000238419|1|2020-04-28|15/03/2020|0.06||236800000||0.95999997854233|1|2019-10-21|15/06/2019|-0.02||185300000|||
2025-04-07 10:47:19|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|1873|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG9390W1015|2063||3.53B|3530000000|1.19|8545541|247.92|-2.12|1.13-1.47|1.75|2112175305|1.33|27.86|1.99B|1990000000|0.08|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|sell|strong_buy|sell|sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:47:25|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|1765|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG4600E1089|14000||1.06B|1060000000|0.129|6642652|-38.84|-0.295|0.126-0.134|0.137|8224974706|0.9|1.73|3.73B|3730000000|0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.468|1|0.468|0.468|4|4|2|-1|0|0|-0.375|-0.4785|46.75|20.26|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000||||2018-07-24|15/03/2018|0.01||221700000||||2018-07-24|15/12/2017|0.04||752400000|||||||||||||||||||
2025-04-07 10:47:34|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|EGCH|PKR|Basic Materials|Chemicals|Pakistan|PK0012101017|2742||260.47B|260470000000.00003|485.38|1703787|29.26|-496|474.01-496|485.38|536626468|0.437|26.04|511.65B|511650000000|18.64|26|5.36|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||34|4|27|0.0067|0.0267|0.999|-0.2158|0.0981|7.0226|0.67|2025-04-17|15/03/2025|||||485.25|1|2025-02-18|15/12/2024|||||485.25|1|2024-10-25|15/09/2024|6.64||||316.5|1|2024-08-13|15/06/2024|4.18||||331.10000610352|1|2024-04-25|15/03/2024|||||365|1|2024-02-22|15/12/2023|||||312.32000732422|1|2023-10-20|15/09/2023|22.57|22.57|130520000000|130520000000|279|1|2023-08-22|15/06/2023|11.03||105150000000||254|1|2023-04-27|15/03/2023|8.18||97330000000||305|1|2023-02-16|15/12/2022|14.2|14.2|129060000000|129060000000|298.5|1|2022-10-21|15/09/2022|9.7|13.9|91290000000|91290000000|243.9700012207|1|2022-08-23|15/06/2022|-1|-1|89120000000|89120000000|250.99000549316|1|2022-04-28|15/03/2022|13.84|13.8|88330000000||278.29998779297|1|2022-02-24|15/12/2021|8.28|9.29|94590000000|94590000000|272|1|2021-10-22|15/09/2021|10.6|10.6|84260000000|84260000000|291.5|1|2021-08-24|15/06/2021|13.99|15.13|68820000000|68820000000|303|1|2021-04-28|15/03/2021|14.49|14.5|70870000000||300.39999389648|1|2021-02-16|15/12/2020|11.7|11.7|66310000000||305.75|1|2020-10-22|15/09/2020|16.1|16.1|75330000000|11680000000|315|1|2020-08-25|15/06/2020|9.84|9.84|62190000000|8520000000|293|1
2025-04-07 10:47:42|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|2|6|-0.0042|-0.2075|0|-0.6459|0.185|6.722|0|2025-05-19|15/03/2025|||||1.25|1|2025-03-26|15/12/2024|||||1.5299999713898|1|2024-11-01|15/09/2024|||||1.039999961853|1|2024-08-23|15/06/2024|||||1.289999961853|1|2024-05-13|15/03/2024|0.0165|0.02|351380000|351380000|1.4800000190735|1|2024-03-28|15/12/2023|||||1.460000038147|1|2023-11-03|15/09/2023|||||1.3099999427795|1|2023-08-28|15/06/2023|||||1.5900000333786|1|2023-05-15|15/03/2023|0.0152|0.02|322380000|322380000|2.1400001049042|1|2023-03-24|15/12/2022|0.05||677400000||1.8300000429153|1|2022-10-28|15/09/2022|||||1.5099999904633|1|2022-08-25|15/06/2022|0.08||922400000||1.3254300355911|1|2022-05-15|15/03/2022|||||1.0484750270843|1|2022-03-31|15/12/2021|-0.19||556300000||1.210000038147|1|2021-12-01|15/09/2021|||||1.8999999761581|1|2021-08-30|15/06/2021|-0.19||638700000||1.6900000572205|1|2021-06-02|15/03/2021|||||1.8099999427795|1|2021-03-26|15/12/2020|0.03||447900000||1.9199999570847|1|2020-12-02|15/09/2020|||||2.539999961853|1|2020-08-31|15/06/2020|0.01||257900000||2.0899999141693|1
2025-04-07 10:47:52|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|0308|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|HK0308001558|7004||5.20B|5200000000|0.94|4451566|-17.19|-1.36|0.92-1|1.07|5536633709|0.58|46.5|4.63B|4630000000|0.02|0.03|2.36|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.327|3|1.68|1.1|16|2|15|-0.0066|-0.2222|-0.013|0.2423|0.1874|4.0167|2.896|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1|2022-03-30|15/12/2021|0.03||2620000000||1.4700000286102|1|2021-08-31|15/06/2021|||1030000000||1.0700000524521|1|2021-03-30|15/12/2020|0.01||1400000000||1.3400000333786|1|2020-08-28|15/06/2020|-0.08||571300000||1.210000038147|1|2020-03-31|15/12/2019|-0.01||2260000000||0.93000000715256|1|2019-08-30|15/06/2019|0.08||2220000000||1.1799999475479|1|2019-03-27|15/12/2018|0.06||2440000000||2.1600000858307|1|2018-08-16|15/06/2018|0.07||2080000000||2.8099999427795|1|2018-04-25|15/12/2017|0.14||2560000000||2.9400000572205|1|2017-09-14|15/06/2017|0.07||2350000000||2.8099999427795|1|2017-04-19|15/12/2016|0.03|0.06|2250000000|2209000000|2.2300000190735|1|2016-09-02|15/06/2016|0.05|0.05|1820000000|1829000000|2.3199999332428|1|2016-04-19|15/12/2015|0.05|0.06|2300000000|2428000000|2.4400000572205|1|2014-03-27|15/12/2013|||2330000000||1.5499999523163|1||||
2025-04-07 10:48:02|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|FGEN|PHP|Utilities|Electrical Utilities \u0026 IPPs|Philippines|PHY2518H1143|2142|First Gen Corp|58.62B|58620000000|16.2|191482|-14.51|-19.98|16.2-16.62|16.62|3596575505|0.584|4.06|2.41B|2410000000|0.07|0.9|5.42|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.5|3|0.52|0.46|32|2|25|0.002|0|-0|-0.1207|0.0085|384.82|72.9168|2025-05-08|15/03/2025|||||16.200000762939|1|2025-04-01|15/12/2024|||||16.680000305176|1|2024-11-11|15/09/2024|||||18|1|2024-08-12|15/06/2024|||682000000||16.579999923706|1|2024-05-08|15/03/2024|||596000000|596000000|19.340000152588|1|2024-03-26|15/12/2023|||583900000|583900000|19.60000038147|1|2023-11-16|15/09/2023||||603900000|18.180000305176|1|2023-08-09|15/06/2023|||634800000|634800000|19.700000762939|1|2023-05-11|15/03/2023|||652200000|652200000|17.5|1|2023-04-05|15/12/2022|||671300000|671400000|16.5|1|2022-11-17|15/09/2022|||721900000|721910000|15.699999809265|1|2022-08-18|15/06/2022|||703200000|703200000|19.39999961853|1|2022-05-11|15/03/2022|||570400000|570400000|23.799999237061|1|2022-04-06|15/12/2021|||560900000|560900000|26.35000038147|1|2021-11-18|15/09/2021|0.91||552000000|552000000|30.299999237061|1|2021-08-13|15/06/2021|1.16||571200000|571200000|27.14999961853|1|2021-05-14|15/03/2021|1.10||483000000|483000000|31.25|1|2021-03-16|15/12/2020|1.03||467700000|467700000|29.5|1|2020-11-12|15/09/2020|0.79|||423600000|29.200000762939|1|2020-08-14|15/06/2020||||457170000|23.5|1
2025-04-07 10:48:10|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|2515|TWD|Industrials|Construction \u0026 Engineering|Taiwan|TW0002515004|597|BES Engineering Co|16.69B|16690000000.000002|10.9|7063341|-31.23|-19.55|10.65-10.95|10.65|1530899822|0.512|23.24|23.85B|23850000000|0.469|0.52|4.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.0147|0|0|1.4265|0.0406|42.442|0.9809|2024-11-13|15/09/2024|||||10.64999961853|1|2024-08-09|15/06/2024|||||14.10000038147|1|2024-05-13|15/03/2024|||||16.14999961853|1|2024-03-14|15/12/2023|||||12.449999809265|1|2023-11-10|15/09/2023|||||11.39999961853|1|2023-08-11|15/06/2023|||||9.9799995422363|1|2023-05-12|15/03/2023|||||10.10000038147|1|2023-03-30|15/12/2022|0.15||4510000000||9.170000076294|1|2022-11-30|15/09/2022|0.07||4070000000||8.2600002288818|1|2022-08-31|15/06/2022|0.04||2830000000||9.3400001525879|1|2022-06-01|15/03/2022|0.28||3680000000||9.2399997711182|1|2022-03-31|15/12/2021|1.54||4790000000||10|1|2021-12-01|15/09/2021|0.09||4680000000||8.7700004577637|1|2021-09-01|15/06/2021|0.05||3880000000||8.9799995422363|1|2021-06-02|15/03/2021|0.06||3840000000||9.039999961853|1|2021-04-01|15/12/2020|0.14||3780000000||8.9399995803833|1|2020-12-02|15/09/2020|0.08||3420000000||9.1000003814697|1|2020-09-02|15/06/2020|0.18||3410000000||8.1599998474121|1|2020-06-03|15/03/2020|||2860000000||6.8499999046326|1|2020-03-26|15/12/2019|0.07||3380000000||5.5599999427795|1
2025-04-07 10:48:20|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|WBOJ|ZAR|Industrials|Construction \u0026 Engineering|South Africa|ZAE000009932|11916||8.82B|8820000000|16772|114007|21.48|-24996|15481-16880|16580|52687651|0.69|8.31|28.88B|28880000000|20.2|530|3.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|23500|1|23500|23500|19|2|18|0.0025|0|-0.195|0.5068|0.3563|2064.6721|27.7372|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1|2022-03-01|15/12/2021|-25.35||15960000000||8350|1|2021-09-03|15/06/2021|5.62||17970000000||11800|1|2021-03-01|15/12/2020|0.32||20360000000||9650|1|2020-11-17|15/06/2020|-13.47||20190000000|21193000000|9475|1|2020-02-28|15/12/2019|4.12||22890000000||11144|1|2019-09-30|15/06/2019|8.06||20500000000|20543000000|14270|1|2019-02-28|15/12/2018|1.34||20110000000||11507|1|2018-09-04|15/06/2018|7.98||16940000000|17211000000|14895|1|2018-02-27|15/12/2017|7.37||18090000000||17100|1|2017-09-06|15/06/2017|9.58||16490000000|17382000000|14100|1|2017-02-28|15/12/2016|3.99||15420000000||14750|1|2016-09-05|15/06/2016|8.9||15240000000||15453|1|2016-02-23|15/12/2015|6.56||15410000000||12900|1|2015-08-31|15/06/2015|||14150000000||9462|1|2015-02-23|15/12/2014|||14680000000||12500|1|2014-09-02|15/06/2014|||12400000000||13838|1|2014-02-24|15/12/2013|||13210000000||14100|1|
2025-04-07 10:48:26|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|2362|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|KYG5138B1023|1676||8.00B|8000000000|0.64|95510606|-28.89|-1.15|0.64-0.64|0.64|12502082051|1.1|98.06|594.78M|594780000|0|0|0.31|0000-00-00 00:00:00|-0001-11-30|neutral|buy|neutral|sell|strong_buy|sell|neutral|strong_buy|neutral|||||5|2|4|-0.008|0|0|-1|0.1094|0|25.79|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1|2017-04-27|15/12/2016|||192900000||0.94999998807907|1|2016-09-28|15/06/2016|-0||172000000||0.37999999523163|1|2016-04-22|15/12/2015|-0.03||214900000||0.34000000357628|1|||||||||||||||
2025-04-07 10:48:29|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|0302|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG2347J1094|710||1.24B|1240000000|0.34|10804948|-60.48|-1.62|0.315-0.395|0.42|2994377777|0.73|-0.5|1.93B|1930000000|-0.75|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.3|2|1.574|1.026|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:48:35|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|SGP|THB|Energy|Oil \u0026 Gas Related Equipment and Services|Thailand|TH0979A10Z00|0|Siamgas and Petrochemicals PCL|10.82B|10820000000|6.75|112033|-15.09|-8.1|6.65-6.75|6.75|1837863000|0.29|8.17|84.15B|84150000000|0.72|0.35|5.19|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||31|4|24|-0.0026|0.0811|0.0299|0.249|0.0315|4.85|0.2708|2024-11-18|15/09/2024|||||7.3000001907349|1|2024-08-09|15/06/2024|||||6.8499999046326|1|2024-05-08|15/03/2024|||||7.75|1|2024-02-20|15/12/2023|||||8|1|2023-11-07|15/09/2023|||||8.3000001907349|1|2023-08-10|15/06/2023|||||8.3500003814697|1|2023-05-10|15/03/2023|0.15||24660000000||8.75|1|2023-02-24|15/12/2022|-0.02||26210000000||10|1|2022-11-08|15/09/2022|-0.03||24490000000||10.39999961853|1|2022-08-09|15/06/2022|0.09||24630000000||11.300000190735|1|2022-05-19|15/03/2022|0.54||26780000000||11.60000038147|1|2022-02-24|15/12/2021|0.54||23910000000||14.199999809265|1|2021-12-01|15/09/2021|0.72||19810000000||12.5|1|2021-08-10|15/06/2021|0.09||17640000000||11.300000190735|1|2021-06-02|15/03/2021|0.72||17230000000||11.60000038147|1|2021-02-25|15/12/2020|0.55||14810000000||11|1|2020-12-02|15/09/2020|0.3||12670000000||10.39999961853|1|2020-09-02|15/06/2020|0.01||11140000000||8.8000001907349|1|2020-06-03|15/03/2020|0.26||16510000000||8.6000003814697|1|2020-02-20|15/12/2019|0.62||17540000000||8.6499996185303|1
2025-04-07 10:48:45|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|2534|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002534005|85||12.39B|12390000000|26.2|577940|14.66|-31.3|25.75-26.5|25.35|473000970|0.17|41.59|2.11B|2109999999.9999998|0.63|1|3.82|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|||||32|4|23|0.0015|-0.0628|-0.1836|-0.5095|0.2447|5.7857|2.8039|2024-11-18|15/09/2024|||||26.049999237061|1|2024-08-14|15/06/2024|||||26.549999237061|1|2024-05-09|15/03/2024|||||28.049999237061|1|2024-03-28|15/12/2023|||||21.5|1|2023-11-13|15/09/2023|||||19|1|2023-08-16|15/06/2023|||||19.35000038147|1|2023-05-31|15/03/2023|||||22.5|1|2023-03-01|15/12/2022|2.29||3740000000||23.39999961853|1|2022-11-30|15/09/2022|0.52||993200000||25.799999237061|1|2022-08-31|15/06/2022|0.51||987800000||25.700000762939|1|2022-06-01|15/03/2022|0.56||1250000000||25.049999237061|1|2022-03-02|15/12/2021|0.56||1130000000||24.950000762939|1|2021-12-01|15/09/2021|0.56||1040000000||22.39999961853|1|2021-09-01|15/06/2021|0.56||815600000||20.75|1|2021-06-02|15/03/2021|0.56||887900000||19.89999961853|1|2021-03-03|15/12/2020|0.52||1110000000||18.5|1|2020-12-02|15/09/2020|0.56||654100000||20.917335510254|1|2020-09-02|15/06/2020|-0.04||322100000||19.18816947937|1|2020-06-03|15/03/2020|0.45||684200000||19.522846221924|1|2020-02-26|15/12/2019|0.45|0.29|1200000000|1287000000|23.817873001099|1
2025-04-07 10:49:08|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|086390|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7086390002|199||204.55B|204550000000|9110|197237|-38.1|-19500|9050-9760|10060|20332817|0.91|-8.47|92.43B|92430000000|-1301|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|26|-0.0071|-0.5218|-0.0802|0.6082|0.208|-42.295|2.7485|2025-05-19|15/03/2025|||||9110|1|2025-03-14|15/12/2024|||||11450|1|2024-11-14|15/09/2024|||||9840|1|2024-08-14|15/06/2024|||||10410|1|2024-05-13|15/03/2024|||||13530|1|2024-04-01|15/12/2023|||||16660|1|2023-11-15|15/09/2023|||||11400|1|2023-08-15|15/06/2023|||||13500|1|2023-05-15|15/03/2023|-10||36300000000||13050|1|2023-03-01|15/12/2022|227.64||55540000000|36900000000|12560|1|2022-11-14|15/09/2022|-102||31490000000|33400000000|14050|1|2022-08-16|15/06/2022|-278||27100000000|27100000000|19200|1|2022-05-17|15/03/2022|-139||17900000000|17900000000|26300|1|2022-04-04|15/12/2021|-179.22|570.00|25500000000|67100000000|27150|1|2021-11-18|15/09/2021|-21.00|177.00|34540000000|56800000000|31000|1|2021-08-17|15/06/2021|-24.00|554.00|27150000000|40100000000|25350|1|2021-05-17|15/03/2021|-24.29|808.00|25000000000|25000000000|21200|1|2021-03-03|15/12/2020|269.00|445.00|55800000000|73100000000|24450|1|2020-11-12|15/09/2020|-62.00|945.00|15050000000|24470000000|22550|1|2020-08-14|15/06/2020|-168.00|945.00|32100000000|32050000000|15400|1
2025-04-07 10:49:18|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|ERIS|INR|Healthcare|Pharmaceuticals|India|INE406M01024|3620|Eris Lifesciences Ltd|173.69B|173690000000|1281|196531|55.2|-1593.9|1097.2-1290|1321.3|136129282|0.34|51.63|27.24B|27240000000|24.21|7.35|0.56|2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|buy|neutral|sell|strong_buy|sell|neutral|strong_buy|1509.22|9|1700|1270|33|4|31|0.0076|-0.0211|-0.0006|0.058|0.0544|29.3597|7.1339|2025-05-27|15/03/2025||||8110000000|1281|1|2025-02-04|15/12/2024|6.1|6.57|7280000000|7470000000|1249.75|1|2024-10-25|15/09/2024|6.7|7.2|7410000000|7410000000|1283.8000488281|1|2024-08-02|15/06/2024|6.1|6.3|7200000000|7190000000|1119.3499755859|1|2024-05-21|15/03/2024|5.2|5.72|5510000000|5510000000|897.25|1|2024-02-13|15/12/2023|7.5|7.52|4860000000|4860000000|913.40002441406|1|2023-11-29|15/09/2023|9.1|9.1|5050000000|5050000000|942|1|2023-08-30|15/06/2023|7|6.97|4670000000|4660000000|806.34997558594|1|2023-05-31|15/03/2023|4.8|4.8|4030000000|4030000000|630.90002441406|1|2023-01-27|15/12/2022|7.5|7.5|4230000000|4230000000|624.45001220703|1|2022-11-30|15/09/2022|8.8|8.83|4610000000|4600000000|673.79998779297|1|2022-08-31|15/06/2022|7|6.97|3990000000|3980000000|691|1|2022-06-01|15/03/2022|5.9|5.9|3060000000|3060000000|667.79998779297|1|2022-01-28|15/12/2021|7.4|7.4|3320000000|3320000000|710.70001220703|1|2021-12-01|15/09/2021|8.7|8.7|3600000000|3530000000|719.59997558594|1|2021-09-01|15/06/2021|7.9|7.9|3490000000|3470000000|731|1|2021-06-02|15/03/2021|5|5|2780000000|2770000000|708.79998779297|1|2021-03-03|15/12/2020|6.6|6.6|3080000000|3080000000|590.04998779297|1|2020-12-02|15/09/2020|7.9|7.9|3300000000|3300000000|520.04998779297|1|2020-09-02|15/06/2020|6.56|6.56|2930000000|2930000000|486.54998779297|1
2025-04-07 10:49:29|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|BRSR6|BRL|Financials|Banking Services|Brazil|BRBRSRACNPB4|11306|Banco do Estado do Rio Grande do Sul SA Pref B|4.65B|4650000000|10.76|1599340|-12.92|-12.66|10.73-10.92|11.02|408974477|0.64|5.66|15.91B|15910000000||0.96|8.89|2025-05-14 00:00:00|2025-05-14|sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|12.24|9|15|10|47|4|45|-0.0066|-0.0089|0.3101|0.0782|0.0197|5.5211|0.5744|2025-05-14|15/03/2025||0.5687||2390000000|10.760000228882|1|2025-02-12|15/12/2024|0.69|0.6246|2430000000|2260000000|10.630000114441|1|2024-11-12|15/09/2024|0.48|0.5888|2240000000|2280000000|10.611411094666|1|2024-08-13|15/06/2024|0.6|0.6|2280000000|2280000000|11.152414321899|1|2024-05-14|15/03/2024|0.46|0.46|2110000000|2110000000|10.16569519043|1|2024-02-09|15/12/2023|0.74|0.74|2260000000|2260000000|12.749926567078|1|2023-11-13|15/09/2023|0.3108|0.31|2000000000|2000000000|10.724237442017|1|2023-08-14|15/06/2023|0.5519|0.55|1990000000|1990000000|12.571385383606|1|2023-05-11|15/03/2023|0.52|0.52|1830000000|1830000000|9.9602661132812|1|2023-02-15|15/12/2022|0.785|0.79|1840000000|1840000000|8.1666879653931|1|2022-11-14|15/09/2022|0.34|0.29|1670000000|1670000000|9.8383760452271|1|2022-08-10|15/06/2022|0.56|0.56|1630000000|1630000000|9.5163049697876|1|2022-05-12|15/03/2022|0.4|0.4|1670000000|1670000000|9.0614175796509|1|2022-02-15|15/12/2021|0.63|0.62|1890000000|1890000000|9.6588363647461|1|2021-11-11|15/09/2021|0.4|0.5046|1710000000|1760000000|10.618185997009|1|2021-08-12|15/06/2021|0.69|0.6767|1790000000|1840000000|11.017380714417|1|2021-05-12|15/03/2021|0.68|0.6233|1690000000|1830000000|10.913642883301|1|2021-02-10|15/12/2020|0.57|0.73|2140000000|1830000000|11.281888961792|1|2020-11-10|15/09/2020|0.29|0.29|1860000000|1860000000|10.509489059448|1|2020-08-12|15/06/2020|0.29|0.54|1830000000|1870000000|11.704303741455|1
2025-04-07 10:49:39|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|TAKA|MYR|Financials|Insurance|Malaysia|MYL6139OO009|1035||2.91B|2910000000|3.45|644664|-5.32|-4.16|3.33-3.52|3.58|872183193|0.8|7.44|3.14B|3140000000|0.45|0.31|8.66|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.68|7|4.98|4.2|35|4|33|0.0061|-0.0013|-0.0004|0.055|0.0314|11.16|1.3385|2025-05-27|15/03/2025|||||3.4500000476837|1|2025-02-25|15/12/2024|0.098||911150000||3.420000076294|1|2024-11-29|15/09/2024|0.12||976000000||3.7799999713898|1|2024-08-30|15/06/2024|0.1119||862500000||3.8499999046326|1|2024-05-27|15/03/2024|0.122||892200000||3.8599998950958|1|2024-02-26|15/12/2023|0.084|0.08|989600000|989700000|3.8599998950958|1|2023-11-23|15/09/2023|0.109|0.11|639500000|639580000|3.6500000953674|1|2023-08-29|15/06/2023|0.11|0.11|677700000|677750000|3.6500000953674|1|2023-04-26|15/03/2023|0.112|0.11|635300000|635230000|3.329999923706|1|2023-02-24|15/12/2022|0.09|0.1|827200000|855770000|3.4500000476837|1|2022-11-01|15/09/2022|0.104|0.1|851200000|875470000|3.2999999523163|1|2022-08-04|15/06/2022|0.083|0.08|738000000|734360000|3.3699998855591|1|2022-05-11|15/03/2022|0.104|0.11|783900000|820680000|3.5499999523163|1|2022-02-24|15/12/2021|0.1669|0.16|806700000|830470000|3.6099998950958|1|2021-11-23|15/09/2021|0.087||651200000||3.670000076294|1|2021-08-25|15/06/2021|0.0975|0.098|671200000|642100000|4.3000001907349|1|2021-05-25|15/03/2021|0.122|0.1217|698900000|688300000|4.4400000572205|1|2021-02-23|15/12/2020|0.124|0.124|701700000|793000000|4.3800001144409|1|2020-11-24|15/09/2020|0.1||722300000||4.7399997711182|1|2020-08-25|15/06/2020|0.091|0.09|515700000|518500000|5.0500001907349|1
2025-04-07 10:49:50|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|GRPH|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE371A01025|1721|Graphite India Ltd.|88.45B|88450000000|456.55|1171947|-27.18|-709.4|411-458.8|479.8|195375594|1.65|20.38|26.14B|26140000000|21.9|11|2.29|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|654|2|718|590|35|4|33|-0.0145|-0.3584|-0.0004|-0.0457|0.0407|17.5323|2.9215|2025-05-19|15/03/2025|||||456.54998779297|1|2025-02-12|15/12/2024|-1.1||5000000000|7452000000|455.39999389648|1|2024-11-11|15/09/2024|10|10|6430000000|6430000000|519.70001220703|1|2024-08-06|15/06/2024|12.1||7280000000|7280000000|486.64999389648|1|2024-05-07|15/03/2024|0.8|0.8|7200000000|7200000000|648.90002441406|1|2024-02-14|15/12/2023|0.995|1|6900000000|6900000000|541.25|1|2023-11-09|15/09/2023|41.1|41.1|7930000000|7930000000|459.79998779297|1|2023-08-10|15/06/2023|-1.6|-1.6|7470000000|7470000000|426|1|2023-05-30|15/03/2023|1.6|1.58|8150000000|8150000000|325.75|1|2023-02-08|15/12/2022|2.7|2.7|7010000000|7010000000|338.60000610352|1|2022-11-11|15/09/2022|4.71|4.71|8250000000|8250000000|355|1|2022-08-05|15/06/2022|1.2|1.2|8660000000|8660000000|442.70001220703|1|2022-05-23|15/03/2022|4.81|4.8|8440000000|8440000000|471.64999389648|1|2022-02-14|15/12/2021|6.8|6.8|8800000000|8690000000|515.45001220703|1|2021-11-01|15/09/2021|6.6|6.6|6920000000|6920000000|536.40002441406|1|2021-08-06|15/06/2021|7.7|7.7|6100000000|6100000000|719.79998779297|1|2021-05-20|15/03/2021|3.3|3.3|5650000000|5650000000|740.15002441406|1|2021-02-11|15/12/2020|1.2|-0.2|4990000000|4990000000|442.29998779297|1|2020-11-13|15/09/2020|-2.09|-2.09|4180000000|4180000000|184.10000610352|1|2020-08-12|15/06/2020|-4|-4|4090000000|4090000000|189|1
2025-04-07 10:50:01|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|RAID|INR|Basic Materials|Chemicals|India|INE855B01025|2508|Rain Industries Ltd|44.85B|44850000000|133.92|1257949|-19.01|-197|127.62-134.25|138.62|336345679|1.17|-7.91|153.74B|153740000000|-16.78|1|0.72|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|25|-0.0239|-0.5197|-0.036|0.1433|0.0349|7.376|0.3912|2025-05-07|15/03/2025|||||133.91999816895|1|2025-02-25|15/12/2024|||||126.09999847412|1|2024-11-06|15/09/2024|||||161.82000732422|1|2024-08-06|15/03/2024|||||161.4700012207|1|2024-08-06|15/06/2024|||||161.4700012207|1|2024-02-23|15/12/2023|||||210.80000305176|1|2023-11-07|15/09/2023|||||155|1|2023-08-04|15/06/2023|||||164.30000305176|1|2023-05-09|15/03/2023|3.13||52530000000||155.30000305176|1|2023-02-24|15/12/2022|2.66|-0.54|54570000000||157.55000305176|1|2022-11-03|15/09/2022|11.99||55770000000||169|1|2022-07-29|15/06/2022|19.87||55410000000||167.35000610352|1|2022-05-04|15/03/2022|9.13||44370000000||167.39999389648|1|2022-02-25|15/12/2021|9.13||40260000000||182.5|1|2021-10-30|15/09/2021|9.13||38490000000||227.60000610352|1|2021-10-30|15/06/2021|9.13||36430000000||227.60000610352|1|2021-04-29|15/03/2021|9.13||30080000000||179.05000305176|1|2021-02-25|15/12/2020|9.13||26400000000||167.44999694824|1|2020-10-30|15/09/2020|3.51||25660000000||103.75|1|2020-07-30|15/06/2020|2.4|2.4|26080000000|26080000000|98.550003051758|1
2025-04-07 10:50:09|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|009900|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7009900002|124||426.06B|426060000000|7700|224923|-46.58|-15600|7690-7910|8120|52470133|0.78|3.59|1.57T|1570000000000|2460.33|150|1.85|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17333|3|20000|13000|22|4|20|-0.13|0|-0.1935|-0.9621|0.5071|10.3738|2.3155|2025-05-09|15/03/2025||||428800000000|7700|1|2025-03-19|15/12/2024||||455000000000|9000|1|2024-11-13|15/09/2024|||385000000000|392600000000|13890|1|2024-08-09|15/06/2024|||434400000000|434400000000|11340|1|2024-05-10|15/03/2024|||401800000000|401800000000|14930|1|2024-03-15|15/12/2023|||441000000000|439400000000|15800|1|2023-11-22|15/09/2023|||395000000000|394850000000|19340|1|2023-08-11|15/06/2023|||469500000000|466500000000|19030|1|2023-05-12|15/03/2023|697.57||436700000000|436700000000|18660|1|2023-03-01|15/12/2022|178.26||453900000000|453900000000|20200|1|2022-11-23|15/09/2022|1298.87||414000000000|414000000000|16550|1|2022-08-12|15/06/2022|508.26||317400000000|317400000000|22150|1|2022-05-13|15/03/2022|297.58||28690000000|286900000000|20450|1|2022-03-02|15/12/2021|-135.46||30730000000|307300000000|23550|1|2021-12-01|15/09/2021|353.92||26990000000|269850000000|26650|1|2021-08-13|15/06/2021|296.89||275000000000|275000000000|36300|1|2021-05-14|15/03/2021|510.04||255700000000||26450|1|2021-03-19|15/12/2020|-3251.34||454300000000||26950|1|2020-11-26|15/03/2020|329.68||193200000000||||2020-11-26|15/06/2020|334.57||354800000000|||
2025-04-07 10:50:19|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|082640|KRW|Financials|Insurance|South Korea|KR7082640004|865||815.59B|815590000000|5070|255860|-2.52|-9440|5000-5230|5230|155945263|0.39|2.59|2.78T|2780000000000|2015.48|400|7.65|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|6283|6|8000|5300|42|4|39|0.0062|-0.004|0.0556|-1.2397|0.0741|0.3121|0.2161|2025-05-15|15/03/2025|||||5070|1|2025-02-20|15/12/2024||||1282000000000|4890|1|2024-11-13|15/09/2024||||1105000000000|5570|1|2024-08-12|15/06/2024||||1008000000000|8830|1|2024-05-20|15/03/2024||||961100000000|5210|1|2024-02-13|15/12/2023||||1248000000000|5170|1|2023-11-09|15/09/2023||||1074000000000|4285|1|2023-08-16|15/06/2023||||922000000000|3680|1|2023-05-18|15/03/2023|959.47||921000000000|921000000000|3750|1|2023-02-14|15/12/2022|-444.47|211.00|4745000000000|4745000000000|4565|1|2022-11-10|15/09/2022|293.53|271.00|2028000000000|2028000000000|5120|1|2022-08-11|15/06/2022|213.52|275.00|1337000000000|1337000000000|5440|1|2022-05-19|15/03/2022|412|386.00|999000000000|999000000000|6020|1|2022-02-15|15/12/2021|165.78|98.00|2177000000000|2177000000000|6250|1|2021-11-04|15/09/2021|664.94|183.00|1116000000000|1288000000000|6700|1|2021-08-19|15/06/2021|254.21|182.00|1193000000000|1137000000000|5430|1|2021-05-20|15/03/2021|683|153.00|1336000000000|1285000000000|5520|1|2021-02-09|15/12/2020|144.00|137.00|1826000000000|1648500000000|3965|1|2020-11-05|15/09/2020|144.26|170.00|1405500000000|1138000000000|3260|1|2020-08-14|15/06/2020|139.71|189.00|1241000000000|1014000000000|3205|1
2025-04-07 10:50:30|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|3532|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003532008|0||32.15B|32150000000|82.9|487173|-51.24|-188.5|81.3-83.4|81.9|387848300|0.87|24.75|12.42B|12420000000|3.35|5|6.03|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|31|-0.001|-0.0262|-0.023|0.0726|0.0001|29.0935|4.4603|2025-05-08|15/03/2025||0.87||3090000000|82.900001525879|1|2025-03-12|15/12/2024||0.825||2890000000|92.900001525879|1|2024-11-12|15/09/2024|0.45|0.97|3050000000|3450000000|124|1|2024-08-09|15/06/2024|1.14|1.14|3170000000|3170000000|138|1|2024-05-08|15/03/2024|0.99|0.99|3030000000|3030000000|170.5|1|2024-03-05|15/12/2023|2.07|2.07|3630000000|3630000000|159|1|2023-11-08|15/09/2023|2.43|2.43|3630000000|3630000000|160.5|1|2023-08-30|15/06/2023|1.95|1.99|3550000000|3630000000|140|1|2023-05-31|15/03/2023|2.28|2.28|3760000000|3760000000|164.5|1|2023-03-01|15/12/2022|3.41|3.61|4510000000|4510000000|151|1|2022-11-09|15/09/2022|3.98|3.98|4200000000|4200000000|153|1|2022-08-31|15/06/2022|3.3|3.3|4050000000|4050000000|178|1|2022-06-01|15/03/2022|2.58|2.58|3740000000|3740000000|259.5|1|2022-03-02|15/12/2021|1.45|1.45|3300000000|3260000000|276|1|2021-11-10|15/09/2021|1.1|1.1|3180000000|3180000000|169|1|2021-09-01|15/06/2021|0.71|1|2860000000|2940000000|186|1|2021-06-02|15/03/2021|1.25|1.05|3040000000|3000000000|164|1|2021-03-03|15/12/2020|0.78|0.89|2950000000|2970000000|149|1|2020-11-11|15/09/2020|0.7|1.27|2960000000|3210000000|118|1|2020-09-02|15/06/2020|0.88|0.87|3090000000|3040000000|105.5|1
2025-04-07 10:50:39|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|8070|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0008070004|0||29.94B|29940000000|42.45|2961285|0.59|-72|41.7-42.6|44.8|705270455|0.75|18.3|17.23B|17230000000|2.32|2.66|6.27|2025-05-12 00:00:00|2025-05-12|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||35|4|29|-0.0002|1.3937|-0.0098|0.3156|0.0294|24.121|2.4217|2025-05-12|15/03/2025|||||42.450000762939|1|2025-03-12|15/12/2024|||||41.049999237061|1|2024-11-05|15/09/2024|||||56.200000762939|1|2024-08-06|15/06/2024|||||41.400001525879|1|2024-04-23|15/03/2024|||||40.200000762939|1|2024-03-14|15/12/2023||0.49||5490000000|38.349998474121|1|2023-11-29|15/09/2023||0.77||5770000000|33.849998474121|1|2023-08-30|15/06/2023||0.47||5450000000|30.14999961853|1|2023-05-31|15/03/2023|0.31|0.46|4170000000|5160000000|36.549999237061|1|2023-03-24|15/12/2022|0.35|0.57|4870000000|5250000000|35.5|1|2022-11-30|15/09/2022|1.17|1.17|5510000000|5510000000|31.85000038147|1|2022-08-31|15/06/2022|0.78|0.83|5820000000|5820000000|34.900001525879|1|2022-06-01|15/03/2022|0.76|0.76|5660000000|5660000000|37|1|2022-03-25|15/12/2021|0.65|0.65|5700000000|5700000000|38.099998474121|1|2021-12-01|15/09/2021|0.30|0.593|5470000000|4340000000|34.200000762939|1|2021-09-01|15/06/2021|0.30|0.348|4900000000|4240000000|35.099998474121|1|2021-06-02|15/03/2021|0.30|0.289|4590000000|4050000000|33.950000762939|1|2021-03-19|15/12/2020|0.30|0.38|4440000000|4040000000|40.950000762939|1|2020-12-02|15/09/2020|0.55|0.55|4080000000|4080000000|30.75|1|2020-09-02|15/06/2020|0.34|0.34|4120000000|4120000000|19.549999237061|1
2025-04-07 10:50:47|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|4105|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004105002|342||18.82B|18820000000|75.7|426207|-3.44|-80.9|74.2-75.7|72.8|248650000|-0.02|12.98|5.89B|5890000000|5.83|4.2|5.55|2025-05-13 00:00:00|2025-05-13|sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|78|2|78|78|35|4|33|-0.0011|-0.0456|-0.0029|0.2656|0.0309|22.8076|4.4097|2025-05-13|15/03/2025||1.16||1320000000|75.699996948242|1|2025-03-13|15/12/2024||1.23||1710000000|80.5|1|2024-11-20|15/09/2024||1.32||1460000000|72.699996948242|1|2024-08-02|15/06/2024|1.05|1.29|1410000000|1370000000|74.599998474121|1|2024-05-10|15/03/2024|1.13|1.13|1270000000|1270000000|78|1|2024-03-14|15/12/2023|0.64|0.64|1620000000|1620000000|81.400001525879|1|2023-11-10|15/09/2023|1.51|1.51|1430000000|1430000000|84.900001525879|1|2023-08-04|15/06/2023|1.24|1.24|1260000000|1260000000|75.599998474121|1|2023-05-12|15/03/2023|0.96|0.96|1170000000|1170000000|75|1|2023-03-14|15/12/2022|0.98|0.98|1530000000|1530000000|77.099998474121|1|2022-11-08|15/09/2022|1.36|1.36|1330000000|1330000000|75.599998474121|1|2022-08-04|15/06/2022|1.14|1.14|1170000000|1170000000|69|1|2022-05-12|15/03/2022|0.92|0.92|1040000000|1040000000|68.099998474121|1|2022-04-06|15/12/2021|1.38|1.41|1470000000|1470000000|69|1|2021-11-11|15/09/2021|1.02|1.02|1060000000|1060000000|70.400001525879|1|2021-09-01|15/06/2021|0.13|0.13|1040000000|1040000000|80.099998474121|1|2021-06-02|15/03/2021|0.82|0.82|964000000|964000000|84.199996948242|1|2021-03-03|15/12/2020|1.06|1.17|1200000000|1200000000|66|1|2020-11-13|15/09/2020|0.89|0.89|1020000000|1020000000|70.599998474121|1|2020-09-02|15/06/2020|0.75|0.8|901000000|901020000|68.199996948242|1
2025-04-07 10:50:58|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|3152|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0003152005|295|Advanced Ceramic X|9.87B|9870000000|143|46591|-39.92|-239|139-143|137.5|69016200|1.14|23.03|1.69B|1690000000|6.21|3.68|2.57|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0121|-0.0111|-0.0051|0.0045|0.0002|36.6828|10.8366|2025-05-13|15/03/2025|||||143|1|2025-02-25|15/12/2024|||||169.5|1|2024-11-27|15/09/2024|||||172|1|2024-08-28|15/06/2024|||||170|1|2024-05-29|15/03/2024|||||216|1|2024-02-28|15/12/2023||1.37||416000000|225.5|1|2023-11-29|15/09/2023||1.2||389000000|277.5|1|2023-08-30|15/06/2023|1|1|354000000|354000000|183.5|1|2023-05-31|15/03/2023|0.63|0.63|318000000|318000000|209|1|2023-03-01|15/12/2022|0.6|0.6|357200000|363000000|235.5|1|2022-11-30|15/09/2022|0.96|0.96|324000000|324000000|184.5|1|2022-08-31|15/06/2022|1.28|1.28|379000000|379000000|183|1|2022-06-01|15/03/2022|1.16|1.16|405000000|405000000|233|1|2022-03-02|15/12/2021|1.59|1.59|511000000|511000000|278.5|1|2021-12-01|15/09/2021|4.12|4.12|738000000|738000000|358|1|2021-09-01|15/06/2021|5.06|5.06|851000000|851000000|442|1|2021-06-02|15/03/2021|4.1|4.1|745000000|745000000|491|1|2021-03-03|15/12/2020|3.6|3.39|636000000|596500000|530|1|2020-12-02|15/09/2020|2.93|2.93|555000000|555000000|448.5|1|2020-09-02|15/06/2020|2.8|2.8|521000000|521000000|374|1
2025-04-07 10:51:08|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|SCC|PHP|Energy|Coal|Philippines|PHY7628G1124|4786||143.46B|143460000000|33.9|1709237|23.56|-38.6|33-34.15|36.2|4250547620|0.43|7.26|65.19B|65190000000|4.62|4.5|12.43|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|43.8|3|52.1|35.5|36|4|34|0.0117|0.6834|-0.0105|0.3636|0.068|9.1554|2.1829|2025-05-13|15/03/2025|||||33.900001525879|1|2025-03-03|15/12/2024|||15520000000||37.349998474121|1|2024-10-29|15/09/2024|||13530000000||32.150001525879|1|2024-08-01|15/06/2024|||19680000000||30.964866638184|1|2024-05-06|15/03/2024|||20030000000|20030000000|30.316871643066|1|2024-02-29|15/12/2023|||21380000000|21380000000|28.514987945557|1|2023-11-06|15/09/2023|||11630000000|11630000000|25.249912261963|1|2023-08-07|15/06/2023|||23870000000|24460000000|22.888891220093|1|2023-05-04|15/03/2023|2.12||20710000000|21520000000|21.948251724243|1|2023-03-01|15/12/2022|0.92||17960000000|18580000000|22.287815093994|1|2022-11-30|15/09/2022|2.39||21160000000|21160000000|24.99949836731|1|2022-08-03|15/06/2022|2.54||22950000000|24150000000|29.785551071167|1|2022-05-11|15/03/2022|3.54||29060000000|29060000000|27.10000038147|1|2022-03-02|15/12/2021|1.39||14390000000|14390000000|28.35000038147|1|2021-12-01|15/09/2021|0.94||14000000000|14000000000|22.85000038147|1|2021-08-04|15/06/2021|0.94||14760000000|14760000000|17.479999542236|1|2021-05-12|15/03/2021|0.54||9270000000|9270000000|12.60000038147|1|2021-05-10|15/12/2020|0.07|0.16|8370000000|8370000000|12.619999885559|1|2020-12-02|15/09/2020|0.18|0.25|7210000000|7210000000|12.159999847412|1|2020-08-17|15/06/2020|0.6|0.42|6590000000|6590000000|9.039999961853|1
2025-04-07 10:51:16|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|RAPT4|BRL|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Brazil|BRRAPTACNPR4|16727|Randon Participacoes SA|2.7B|2700000000|8.36|2911035|-31.83|-13.11|8.17-8.45|8.52|328293533|1.11|6.77|11.92B|11920000000|1.24|0.31|3.7|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.63|10|16|9.5|48|4|45|-0.0073|-0.0116|0.0179|0.6651|0.0436|17.5598|0.4796|2025-08-07|15/06/2025||0.53||3670000000|8.3599996566772|1|2025-05-08|15/03/2025||0.44||3330000000|8.3599996566772|1|2025-03-19|15/12/2024|0.2673|0.2783|3260000000|2900000000|9.3199996948242|1|2024-11-07|15/09/2024|0.3746|0.3243|3130000000|3160000000|10.692722320557|1|2024-08-07|15/06/2024|0.265|0.26|2980000000|2980000000|10.281463623047|1|2024-05-08|15/03/2024|0.2491|0.19|2540000000|2540000000|10.804557800293|1|2024-03-12|15/12/2023|0.2495|0.23|2560000000|2560000000|11.075155258179|1|2023-11-09|15/09/2023|0.2244|0.22|2900000000|2900000000|10.906863212585|1|2023-08-09|15/06/2023|0.3688|0.37|2780000000|2780000000|11.405194282532|1|2023-05-10|15/03/2023|0.371|0.37|2660000000|2660000000|8.4647617340088|1|2023-02-28|15/12/2022|0.27|0.27|2850000000|2850000000|7.2739729881287|1|2022-11-10|15/09/2022|0.4055|0.41|3060000000|3010000000|9.0166387557983|1|2022-08-11|15/06/2022|0.3336|0.33|2770000000|2770000000|10.254037857056|1|2022-05-12|15/03/2022|0.4155|0.42|2480000000|2480000000|9.1778688430786|1|2022-02-24|15/12/2021|0.2248|0.22|2540000000|2570000000|10.185068130493|1|2021-11-11|15/09/2021|0.876|0.88|2490000000|2490000000|10.176824569702|1|2021-08-10|15/06/2021|0.32|0.32|2110000000|2110000000|12.480835914612|1|2021-05-13|15/03/2021|0.398|0.4|1910000000|1910000000|12.63449382782|1|2021-03-04|15/12/2020|1.45|0.24|1810000000|1810000000|11.839301109314|1|2020-11-12|15/09/2020|0.16|0.16|1520000000|1520000000|12.800909996033|1
2025-04-07 10:51:26|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|003530|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7003530003|934|Hanwha Investment\u0026Securities Co Ltd|710.69B|710690000000|2960|1020765|-15.47|-4675|2945-3115|3215|218070388|1.3|18.16|1.99T|1990000000000|177|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0083|0|0|0.644|0.2354|3.2942|0.4308|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1|2022-11-11|15/09/2022|-18.35||596300000000||2505|1|2022-08-12|15/06/2022|-43.54||463500000000||3500|1|2022-05-13|15/03/2022|136.1||404500000000||3960|1|2022-03-15|15/12/2021|180.95||268000000000||4900|1|2021-11-15|15/09/2021|133.46||368700000000||5490|1|2021-08-13|15/06/2021|123.26||255800000000||4610|1|2021-05-17|15/03/2021|219.22||664700000000||5150|1|2021-03-16|15/12/2020|119.01||439400000000||2820|1|2020-11-13|15/09/2020|211.22||357000000000||1990|1|2020-08-13|15/06/2020|142.12||272600000000||1975|1|2020-05-15|15/03/2020|-165.74||1146800000000||1790|1|2020-03-16|15/12/2019|145.57||208100000000||1415|1|2019-11-13|15/09/2019|55.62||294700000000||2110|1|2019-08-14|15/06/2019|146.52||307700000000||2030|1|2019-05-14|15/03/2019|165.79||314500000000||2275|1|2019-03-18|15/12/2018|41.45||413000000000||2350|1|2018-11-13|15/09/2018|113.27||283500000000||2185|1|2018-08-13|15/06/2018|106.05||428000000000||2470|1
2025-04-07 10:51:32|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|SSSJ|ZAR|Real Estate|Residential \u0026 Commercial REITs|South Africa|ZAE000208963|500||6.57B|6570000000|1371|303248|6.6|-1598|1216-1385|1406|481663273|0.09|5.35|1.34B|1340000000|2.54|113.97|8.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|1510|2|1550|1470|13|2|12|0.0179|0|0|-0.2326|0.2723|510.7967|1218.9125|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1|2021-11-16|15/09/2021|0.91||431200000||1395|1|2021-06-09|15/03/2021|1.32||409400000||1338|1|2020-11-17|15/09/2020|1.48||390900000||1226|1|2020-06-22|15/03/2020|-0.34||368000000||1450|1|2019-11-19|15/09/2019|0.61||330900000||1540|1|2019-06-11|15/03/2019|0.8||524400000||1374|1|2018-11-20|15/09/2018|0.36||225800000||1232|1|2018-06-12|15/03/2018|2.42||310200000||1280|1|2017-11-21|15/09/2017|0.76||114700000||1185|1|2017-07-26|15/03/2017|1.28||88140000||1205|1|2016-11-04|15/09/2016|0.39||78530000||1010|1|||||||
2025-04-07 10:51:42|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|KOZAL|TRY|Basic Materials|Metals \u0026 Mining|Türkiye|TREKOAL00014|2058|Koza Altin Isletmeleri AS|89.93B|89930000000|27.8|83034050|24.47|-29.74|27.8-29.52|29.5|3202499999|1.14|148|8.74B|8740000000|0.19|||2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|29.45|5|36|26|45|4|43|0.0091|-0.2009|0.0334|0.2499|0.1366|1.3079|5.1458|2025-04-24|15/03/2025|||||27.819999694824|1|2025-03-14|15/12/2024|||2230000000||26.700000762939|1|2024-11-21|15/09/2024|||2230000000||19.60000038147|1|2024-09-20|15/06/2024|||2440000000|2440000000|24.260000228882|1|2024-07-09|15/03/2024|||2710000000|2710000000|21.959999084473|1|2024-05-09|15/12/2023|||1600000000|1600000000|23.299999237061|1|2023-10-30|15/09/2023|||2030000000|2030000000|22.959999084473|1|2023-08-10|15/06/2023|||1440000000|1440000000|27.540000915527|1|2023-05-12|15/03/2023|0.43||1630000000|1630000000|16.996700286865|1|2023-03-02|15/12/2022|0.28||1090000000|1090000000|23.194339752197|1|2022-11-30|15/09/2022|8.66||1970000000|1970000000|15.901107788086|1|2022-08-11|15/06/2022|4.8||1270000000|1270000000|7.3664031028748|1|2022-05-13|15/03/2022|6.94||1410000000|1410000000|7.6799998283386|1|2022-03-03|15/12/2021|7.45||1140000000|1140000000|5.0599999427795|1|2021-12-01|15/09/2021|3.42||891000000|890950000|5.5700001716614|1|2021-08-12|15/06/2021|4.48||1120000000|1120000000|4.4400000572205|1|2021-05-14|15/03/2021|4.34||849000000|849000000|5.4299998283386|1|2021-03-04|15/12/2020|2.39||939000000|939000000|5.5|1|2020-12-02|15/09/2020|3.82||894000000|894000000|3.2799999713898|1|2020-08-13|15/06/2020|2.58||721000000|721000000|3.5299999713898|1
2025-04-07 10:51:51|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|267260|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7267260008|1990||10.91T|10910000000000|265000|312522|43.78|-450000|264500-288500|303000|35992704|0.52|21.74|3.32T|3320000000000|13935.24|5350|1.77|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|498258|18|600000|413382|34|4|32|0.0477|0.1855|-0.0103|-3.5808|0.0388|11.5055|0.9738|2025-05-19|15/03/2025||4305.18||959100000000|265000|1|2025-01-20|15/12/2024|3588.6|4952.56|816000000000|815870000000|418000|1|2024-10-25|15/09/2024|3241.6|3345.67|789000000000|788830000000|342000|1|2024-08-14|15/06/2024|4479.43|4479.43|916960000000|916960000000|276500|1|2024-04-23|15/03/2024||1006|801000000000|801000000000|227500|1|2024-02-02|15/12/2023|3856|3856|797000000000|797170000000|99200|1|2023-10-25|15/09/2023||1482|694000000000|694110000000|73500|1|2023-07-26|15/06/2023||658.87|642750000000|642710000000|80600|1|2023-05-15|15/03/2023|812.09|353.64|569000000000|568870000000|47400|1|2023-03-14|15/12/2022|1283.55|897|677750000000|677750000000|39850|1|2022-11-04|15/09/2022|2800.02|495|531500000000|532730000000|38150|1|2022-08-16|15/06/2022|233|233|540000000000|540030000000|30650|1|2022-05-17|15/03/2022|198|198|352000000000|351930000000|24500|1|2022-02-04|15/12/2021|-1867.16|651|608000000000|607870000000|18450|1|2021-11-18|15/09/2021|109.58|513|394000000000|394000000000|25800|1|2021-08-17|15/06/2021|389.49|545|424000000000|424000000000|24250|1|2021-05-17|15/03/2021|433|433|380700000000|380800000000|23050|1|2021-03-03|15/12/2020|-749|-749|491000000000|491100000000|17850|1|2020-11-12|15/09/2020|181|181|398000000000|398000000000|16750|1|2020-07-28|15/06/2020|-842|-842|535750000000|535750000000|10300|1
2025-04-07 10:52:01|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|CSMG3|BRL|Utilities|Water \u0026 Related Utilities|Brazil|BRCSMGACNOR5|9613||7.44B|7440000000|19.63|1815124|-0.64|-26.06|19.47-19.84|19.93|379181430|0.41|5.62|7.88B|7880000000|3.47|2.41|12.28|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|24.57|13|27.8|22|45|4|43|-0.027|0.131|-0.0063|0.0449|0.0178|11.1465|1.7523|2025-05-14|15/03/2025||0.809||2020000000|19.629999160767|1|2025-03-28|15/12/2024|1.06|0.9167|1780000000|2010000000|20.360000610352|1|2024-11-04|15/09/2024|0.9692|0.97|2020000000|1840000000|23.290000915527|1|2024-07-30|15/06/2024|0.8552|0.86|1850000000|1850000000|21.789226531982|1|2024-04-29|15/03/2024|0.9245|0.91|1690000000|1730000000|20.130336761475|1|2024-03-21|15/12/2023|0.93|0.93|1760000000|1760000000|18.469432830811|1|2023-10-26|15/09/2023|1.15|1.15|1830000000|1790000000|13.800779342651|1|2023-07-31|15/06/2023|0.6578|0.66|1570000000|1650000000|16.772783279419|1|2023-05-02|15/03/2023|0.7776|0.77|1570000000|1600000000|13.871089935303|1|2023-03-21|15/12/2022|0.6858|0.54|1390000000|1380000000|11.821172714233|1|2022-11-01|15/09/2022|0.6|0.56|1380000000|1440000000|11.729536056519|1|2022-08-02|15/06/2022|0.47|0.44|1530000000|1410000000|9.3470706939697|1|2022-05-02|15/03/2022|0.44|0.41|1350000000|1360000000|10.520428657532|1|2022-03-10|15/12/2021|0.4459|0.42|1420000000|1450000000|11.130962371826|1|2021-11-03|15/09/2021|0.04|0.04|1500000000|1460000000|13.952418327332|1|2021-08-02|15/06/2021|0.62|0.53|1310000000|1360000000|13.379110336304|1|2021-05-04|15/03/2021|0.5808|0.54|1330000000|1330000000|17.146606445312|1|2021-03-01|15/12/2020|1.47|1.9|1340000000|1280000000|13.446898460388|1|2020-10-30|15/09/2020|0.4714|0.42|1340000000|1340000000|11.977185249329|1|2020-07-30|15/06/2020|1.07|0.28|1190000000|1230000000|14.618803024292|1
2025-04-07 10:52:11|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|EKGYO|TRY|Real Estate|Real Estate Operations|Türkiye|TREEGYO00017|1231||48.83B|48830000000|12.81|224757410|31.17|-16.41|12.4-12.89|12.96|3799999992|0.9|3.66|31.9B|31900000000|3.47|0.4|3.09|2025-05-13 00:00:00|2025-05-13|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|20.365|4|24|14.6|47|4|40|-0.0001|0.366|0.1041|-0.3216|0.5437|6.1265|3.2653|2025-05-13|15/03/2025|||||12.810000419617|1|2025-03-17|15/12/2024|||||15.859999656677|1|2024-11-11|15/09/2024|||||10.35000038147|1|2024-09-02|15/06/2024|||||11.680000305176|1|2024-06-14|15/03/2024|||||9.079999923706|1|2024-04-17|15/12/2023|||||10.699999809265|1|2023-11-08|15/09/2023|||2470000000|2470000000|6.8600001335144|1|2023-08-16|15/06/2023|||4040000000|4040000000|8.5299997329712|1|2023-05-02|15/03/2023|0.23||4040000000|4040000000|6.0100002288818|1|2023-02-27|15/12/2022|0.25||2450000000|2450000000|8.3756923675537|1|2022-11-07|15/09/2022|0.18||951000000|951000000|4.4489817619324|1|2022-08-10|15/06/2022|0.19|0.07|2500000000|2500000000|3.3464078903198|1|2022-05-03|15/03/2022|0.20|0.04|2230000000|966560000|2.5729999542236|1|2022-02-28|15/12/2021|0.09|0.07|1370000000|1370000000|1.902999997139|1|2021-11-01|15/09/2021|0.09|0.06|2060000000|1900000000|1.8380000591278|1|2021-08-11|15/06/2021|0.12|0.12|865000000|1540000000|1.7259999513626|1|2021-05-04|15/03/2021|0.06|0.05|1290000000|731620000|1.7059999704361|1|2021-02-22|15/12/2020|0.07|0.1|993040000|1020000000|2.25|1|2020-11-02|15/09/2020|0.09||2370000000|1780000000|1.5859999656677|1|2020-08-12|15/06/2020|0.03||672900000||1.9079999923706|1
2025-04-07 10:52:20|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|LJQQ3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRLJQQACNOR5|8200||554.01M|554010000|2.84|3717527|-44.15|-5.43|2.73-3|3.03|195072711|0.89|2786.67|2.67B|2670000000|0|0.1|3.65|2025-04-30 00:00:00|2025-04-30|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|4.27|5|6.2|2.75|25|4|23|-0.0818|0|0.0078|-0.4742|0.0336|40.3787|1.0439|2025-04-30|15/03/2025|||||2.8399999141693|1|2025-02-26|15/12/2024|||727000000|775000000|2.0199999809265|1|2024-11-11|15/09/2024|||765000000|735670000|2.6131529808044|1|2024-08-12|15/06/2024|||737000000|641000000|4.1171259880066|1|2024-04-26|15/03/2024|||669000000|642000000|4.5119190216064|1|2024-03-06|15/12/2023|||744000000|744000000|4.9631109237671|1|2023-10-30|15/09/2023|||622000000|653330000|3.4991040229797|1|2023-08-08|15/06/2023|||602500000|602500000|5.7536821365356|1|2023-05-03|15/03/2023|-0.12||603000000|603000000|3.6343789100647|1|2023-03-09|15/12/2022|0.02||615000000|647000000|3.7876899242401|1|2022-10-31|15/09/2022|-0.04||646500000|646500000|5.545401096344|1|2022-08-03|15/06/2022|-0.02||590000000|578670000|5.9675421714783|1|2022-06-01|15/03/2022|-0.05||540000000|540000000|8.3372888565063|1|2022-03-02|15/12/2021|0.13||563000000|563000000|7.7328600883484|1|2021-11-08|15/09/2021|0.08||538000000|538000000|11.979999542236|1|2021-08-04|15/06/2021|0.09||496000000|496000000|22.170000076294|1|2021-06-02|15/03/2021|0.06||435000000|412000000|22.110000610352|1|2021-03-03|15/12/2020|0.19||502000000|502000000|16.969999313354|1|2020-12-02|15/09/2020|0.19||455000000|455000000|16.090000152588|1|2020-11-11|15/09/2019|0.08||348800000||14.25|1
2025-04-07 10:52:28|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|DRDJ|ZAR|Basic Materials|Metals \u0026 Mining|South Africa|ZAE000058723|893|Drdgold|22.24B|22240000000|2670|1170253|64.04|-2995|2530-2704|2664|86243540|0.923|13.06|7.07B|7070000000|19.84|50|1.88|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|2028|3|3144|1300|33|4|6|0.0219|0|0|0.8479|-0.1481|4729.0917|10.7583|2025-02-12|15/12/2024|||||2032|1|2024-10-17|15/09/2024|||||1911|1|2024-08-21|15/06/2024|||||1807|1|2024-05-10|15/03/2024|||||1595|1|2024-02-14|15/12/2023|||||1357|1|2023-10-25|15/09/2023|||||1702|1|2023-08-23|15/06/2023|||||1795|1|2023-05-08|15/09/2022|||||2350|1|2023-04-20|15/03/2023|||||1892|1|2023-02-15|15/12/2022|0.62||2650000000||1356|1|2022-08-24|15/06/2022|1.31||5120000000||1045|1|2022-05-04|15/09/2021|||||1265|1|2022-04-21|15/03/2022|||||1386|1|2022-02-16|15/12/2021|0.58||2500000000||1218|1|2021-08-25|15/06/2021|1.67||5270000000||1390|1|2021-05-05|15/03/2021|||||1485|1|2021-02-16|15/12/2020|1.1||2980000000||1566|1|2020-10-27|15/09/2020|||||1934|1|2020-09-01|15/06/2020|0.81||4190000000||2530|1|2020-04-23|15/03/2020|||||1670|1
2025-04-07 10:52:37|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|8076|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0008076001|96||8.53B|8529999999.999999|29.2|333855|3.36|-38.25|28.65-29.2|30.3|292213592|0.87|19.6|2.23B|2230000000|1.49|0.8|2.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0071|0|0|0.3318|0.0071|9.4696|3.4563|2024-11-12|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1|2024-05-13|15/03/2024|||||29.60000038147|1|2024-03-15|15/12/2023|||||29.89999961853|1|2023-11-29|15/09/2023|||||31.10000038147|1|2023-08-30|15/06/2023|||||31|1|2023-05-31|15/03/2023|0.75||555700000||34.650001525879|1|2023-03-01|15/12/2022|0.2||761100000||29.799999237061|1|2022-11-30|15/09/2022|0.26||660700000||29.5|1|2022-08-31|15/06/2022|0.36||677900000||32.700000762939|1|2022-06-01|15/03/2022|0.3||615200000||27.990640640259|1|2022-03-02|15/12/2021|0.4||778600000||29.766340255737|1|2021-12-01|15/09/2021|0.18||664400000||27.289707183838|1|2021-09-01|15/06/2021|0.05||589300000||29.29905128479|1|2021-06-02|15/03/2021|-0.1||522200000||29.205593109131|1|2021-03-03|15/12/2020|-0.06||570900000||27.990640640259|1|2020-12-02|15/09/2020|-0.05||599200000||26.542043685913|1|2020-09-02|15/06/2020|-0.03||557400000||25.607465744019|1|2020-06-03|15/03/2020|-0.12||516500000||29.591457366943|1|2020-02-26|15/12/2019|0.07||764700000||29.591457366943|1
2025-04-07 10:52:44|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|PGSUS|TRY|Industrials|Passenger Transportation Services|Türkiye|TREPEGS00016|8459||127.75B|127750000000|254.75|9090558|46.74|-287.25|242.8-257.25|254.75|500000000|0.93|9.52|111.82B|111820000000|26.57|||2025-05-07 00:00:00|2025-05-07|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|328.929|11|374|248|44|4|42|-0.0036|0.6379|-0.0154|-7.5958|0.3876|-0.7689|0.9338|2025-05-07|15/03/2025|||||255.25|1|2025-03-04|15/12/2024|||28670000000|26620000000|247.19999694824|1|2024-11-11|15/09/2024|||39800000000|39610000000|240.10000610352|1|2024-08-12|15/06/2024|||26570000000|27360000000|232|1|2024-05-08|15/03/2024|||17390000000|17530000000|213.39680480957|1|2024-03-04|15/12/2023|||18560000000|19350000000|170.53329467773|1|2023-11-08|15/09/2023|||28070000000|28280000000|153.2447052002|1|2023-08-14|15/06/2023|||15110000000|16990000000|195.59660339355|1|2023-05-11|15/03/2023|-5.85||8790000000|8900000000|86.811401367188|1|2023-03-06|15/12/2022|40.59||12480000000|12740000000|98.739501953125|1|2022-11-09|15/09/2022|47.29||17840000000|17840000000|77.747596740723|1|2022-08-15|15/06/2022|-7.73||8350000000|8350000000|36.602798461914|1|2022-05-10|15/03/2022|-4.28|-4.28|4060000000|4060000000|27.354999542236|1|2022-03-07|15/12/2021|-9.48||3490000000|3490000000|18.167999267578|1|2021-11-09|15/09/2021|-6.48||4540000000|4540000000|19.058000564575|1|2021-08-17|15/06/2021|-6.48||1550000000|1550000000|14.670000076294|1|2021-05-10|15/03/2021|-1.87|-1.87|1090000000|1090000000|16.643999099731|1|2021-03-08|15/12/2020|-7.23||1280000000|1280000000|18.014999389648|1|2020-11-05|15/09/2020|1.01||1490000000|1500000000|9.125|1|2020-08-17|15/06/2020|-3.92||151000000|154750000|9.7799997329712|1
2025-04-07 10:52:53|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|CRDE|INR|Financials|Banking Services|India|INE741K01010|19395|CreditAccess Grameen Ltd|152.40B|152400000000|959.1|106233|-32.48|-1553|925.5-963.55|1001.35|159136296|1.03|17.27|23.61B|23610000000|55.29|10|1|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|1052.88|16|1300|600|34|4|32|-0.1188|-0.1425|0.0136|0.0806|0.1283|25.0459|7.0716|2025-05-07|15/03/2025||3.06||9460000000|959.09997558594|1|2025-01-24|15/12/2024|-6.22|4.41|9070000000|9140000000|973|1|2024-10-25|15/09/2024|11.7|20.5|9690000000|9690000000|984.79998779297|1|2024-07-19|15/06/2024|24.9|24.89|10020000000|10020000000|1297.4000244141|1|2024-05-06|15/03/2024|24.79|24.79|14590000000|14590000000|1468.1500244141|1|2024-01-19|15/12/2023|22.2|22.18|8540000000|8530000000|1646.6500244141|1|2023-10-30|15/09/2023|21.69|21.69|8240000000|8240000000|1571.5|1|2023-07-20|15/06/2023|21.8|21.8|7860000000|7860000000|1305.1999511719|1|2023-05-31|15/03/2023|18.81|18.65|7210000000|7210000000|1202.5500488281|1|2023-02-07|15/12/2022|13.53|13.53|9100000000|9100000000|885.54998779297|1|2022-11-09|15/09/2022|11.3|11.3|5410000000|5410000000|1000.049987793|1|2022-08-31|15/06/2022|9|8.9|4810000000|4810000000|999.09997558594|1|2022-06-01|15/03/2022|10.29|10.22|5570000000|5580000000|1072.0999755859|1|2022-02-04|15/12/2021|7.68|7.62|4510000000|4410000000|661.70001220703|1|2021-11-09|15/09/2021|3.95|3.95|3900000000|3660000000|629.09997558594|1|2021-09-01|15/06/2021|1.4|1.44|3680000000|3400000000|701.90002441406|1|2021-05-06|15/03/2021|3.6|3.6|4890000000|4660000000|600.70001220703|1|2021-01-29|15/12/2020|-5.1|-5.2|3180000000|3070000000|710.95001220703|1|2020-11-06|15/09/2020|5.46|5.46|5770000000|5770000000|649|1|2020-09-02|15/06/2020|5|5|3900000000|3680000000|699.20001220703|1
2025-04-07 10:53:01|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|344820|KRW|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|South Korea|KR7344820006|1836||484.68B|484680000000|29600|29448|-26.64|-42950|29300-30300|30400|15943333|1.09|13.83|1.9T|1900000000000|2317.83|1800|5.92|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|53000|1|53000|53000|21|4|19|0.0024|0|0.031|0.8158|0.0682|8.4842|0.5679|2025-05-19|15/03/2025||||424100000000|29600|1|2025-03-13|15/12/2024||||477100000000|31700|1|2024-11-06|15/09/2024|||452300000000|452300000000|38750|1|2024-08-07|15/06/2024|||514300000000|453300000000|40400|1|2024-05-09|15/03/2024|||399400000000|399400000000|40650|1|2024-02-07|15/12/2023||1923|438500000000|438500000000|40750|1|2023-11-07|15/09/2023||2171|441400000000|441400000000|41150|1|2023-08-04|15/06/2023||2517|437700000000|437700000000|41650|1|2023-05-15|15/03/2023|988.95|1697|361600000000|361600000000|41050|1|2023-03-16|15/12/2022|2042.58|2172|428700000000|334000000000|38050|1|2022-11-14|15/09/2022|687.31|2015|379100000000|303000000000|41200|1|2022-08-16|15/06/2022|1643.66|2338|297000000000|297000000000|49850|1|2022-05-16|15/03/2022|1520.83|1533|295000000000|295000000000|58400|1|2022-02-08|15/12/2021|1997.59|1775|318300000000|318300000000|60900|1|2021-12-01|15/09/2021|1865.6|1866|269000000000|379000000000|52900|1|2021-08-17|15/06/2021|1946|1946|306000000000|290000000000|66500|1|2021-05-17|15/03/2021|1543.13||282000000000||63500|1|2021-03-10|15/12/2020|12161.27||219500000000||42600|1|2020-11-16|15/09/2020|1225.88||163500000000||31000|1|2020-08-14|15/06/2020|563.99||160700000000||32800|1
2025-04-07 10:53:10|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|EPG|THB|Basic Materials|Chemicals|Thailand|TH6128010001|0||7.78B|7780000000|2.78|1995848|-58.51|-7.05|2.74-2.9|2.9|2800000000|0.68|13.25|14.14B|14140000000|0.25|0.16|5.76|2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|4|5.3|3.62|34|4|32|0.0064|-0.0474|-0.0114|0.0934|0.0135|21.5613|2.0872|2025-06-03|15/03/2025|||||2.7799999713898|1|2025-02-13|15/12/2024|0.06|0.06|3410000000|3410000000|3.2200000286102|1|2024-11-12|15/09/2024|0.05|0.08|3620000000|3540000000|4.3400001525879|1|2024-08-14|15/06/2024|0.091|0.09|3590000000|3590000000|3.7999999523163|1|2024-05-28|15/03/2024|0.05|0.05|3530000000|3530000000|6.75|1|2024-02-09|15/12/2023|0.11|0.11|3390000000|3390000000|7.5500001907349|1|2023-11-10|15/09/2023|0.15|0.15|3320000000|3320000000|6.6999998092651|1|2023-08-11|15/06/2023|0.11|0.11|3000000000|3000000000|6.3000001907349|1|2023-05-26|15/03/2023|0.09|0.09|3000000000|3000000000|7.0500001907349|1|2023-02-13|15/12/2022|0.08|0.08|3020000000|3010000000|8.5500001907349|1|2022-11-10|15/09/2022|0.14|0.14|3260000000|3260000000|10.300000190735|1|2022-08-10|15/06/2022|0.08|0.08|2850000000|2850000000|10|1|2022-05-30|15/03/2022|0.12|0.13|2890000000|2840000000|10.300000190735|1|2022-02-11|15/12/2021|0.14|0.14|2950000000|2950000000|10.5|1|2021-12-01|15/09/2021|0.15|0.15|2990000000|2990000000|11.10000038147|1|2021-08-11|15/06/2021|0.16|0.16|2940000000|2940000000|12.60000038147|1|2021-05-31|15/03/2021|0.14|0.14|2700000000|2700000000|11.300000190735|1|2021-02-15|15/12/2020|0.15|0.15|2600000000|2600000000|8.6000003814697|1|2020-12-02|15/09/2020|0.11|0.11|2330000000|2330000000|6.25|1|2020-09-02|15/06/2020|0.03|0.03|1960000000|2680000000|4.6399998664856|1
2025-04-07 10:53:19|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|PTG|THB|Energy|Oil \u0026 Gas|Thailand|TH4547010009|0||11.11B|11110000000|6.65|2669030|-21.76|-10.7|6.65-6.9|6.9|1670000000|0.97|12.18|225.81B|225810000000|0.61|0.35|5.26|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9|7|10.5|6.5|35|4|33|0.0021|-0.0516|0.0101|0.9289|0.0454|27.5119|0.2091|2025-05-08|15/03/2025|||||6.6500000953674|1|2025-02-25|15/12/2024|0.14||58680000000||7.5|1|2024-11-12|15/09/2024|0.04|0.055|54400000000|49210000000|9|1|2024-08-09|15/06/2024|0.28|0.25|57780000000|57810000000|8|1|2024-05-10|15/03/2024|0.15|0.15|54960000000|54990000000|8.5|1|2024-02-22|15/12/2023|0.32|0.32|49530000000|49560000000|8.8999996185303|1|2023-11-13|15/09/2023|0.01|0.01|47550000000|47550000000|8.1000003814697|1|2023-08-10|15/06/2023|0.07|0.07|50800000000|50800000000|10.300000190735|1|2023-05-11|15/03/2023|0.17|0.17|50940000000|50940000000|13.800000190735|1|2023-02-23|15/12/2022|0.00|0.00|48980000000|48990000000|14.300000190735|1|2022-11-14|15/09/2022|0.11|0.17|45170000000|45190000000|14.199999809265|1|2022-08-16|15/06/2022|0.36|0.36|46310000000|46320000000|15.699999809265|1|2022-05-13|15/03/2022|0.1|0.1|38970000000|38990000000|13.89999961853|1|2022-02-25|15/12/2021|-0.05|-0.05|37650000000|37780000000|14.300000190735|1|2021-12-01|15/09/2021|0.04|0.04|30590000000|30590000000|14.39999961853|1|2021-08-17|15/06/2021|0.3|0.3|33310000000|33330000000|16.299999237061|1|2021-05-13|15/03/2021|0.32|0.32|32260000000|32260000000|20.5|1|2021-02-25|15/12/2020|0.405|0.41|27770000000|27770000000|18.39999961853|1|2020-11-17|15/09/2020|0.3|0.3|25320000000|25320000000|18.89999961853|1|2020-08-17|15/06/2020|0.305|0.31|22280000000|22280000000|18|1
2025-04-07 10:53:27|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|0658|HKD|Energy|Renewable Energy|Hong Kong|KYG2112D1051|8039|China High Speed Transmission Equipment Group Co Ltd|1.29B|1290000000|0.79|545000|14.29|-1.52|0.78-0.83|0.87|1635291556|0.54|-0.19|22.08B|22080000000|-4.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||30|2|8|0.0101|0.0645|-0.1324|-0.2714|0.0212|-63.355|1.38|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-28|15/06/2024|||||1.0599999427795|1|2024-05-29|15/03/2024|||||1.1299999952316|1|2024-03-28|15/12/2023|||||0.76999998092651|1|2023-11-29|15/09/2023|||||1.7699999809265|1|2023-08-25|15/06/2023|||||2.2799999713898|1|2023-05-31|15/03/2023|||||2.6199998855591|1|2023-03-31|15/12/2022|||||2.9000000953674|1|2022-11-30|15/09/2022|||||3.5|1|2022-08-19|15/06/2022|||||4.7300000190735|1|2022-06-01|15/03/2022|||||4.4800000190735|1|2022-03-03|15/12/2021|||||5.9800000190735|1|2021-12-01|15/09/2021|||||6.460000038147|1|2021-08-29|15/06/2021|||||5.4499998092651|1|2021-06-02|15/03/2021|||||5.1900000572205|1|2021-03-31|15/12/2020|||||7.7600002288818|1|2020-08-28|15/06/2020|||||5.4499998092651|1|2020-03-30|15/12/2019|||||4|1|2019-08-27|15/06/2019|||||4.1799998283386|1|2019-03-29|15/12/2018|||||6.0500001907349|1
2025-04-07 10:53:35|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|0906|HKD|Basic Materials|Containers \u0026 Packaging|Hong Kong|HK0000057171|6163||7.94B|7940000000|7.13|349917|3.03|-7.21|7.13-7.13|7.13|1113423000|0.41|15.97|10.52B|10520000000|0.42|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|neutral|buy|strong_buy|buy|strong_buy|strong_buy|||||23|2|6|0.0036|-0.1886|0.0524|0.1169|0.0419|15.62|0.8883|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-13|15/06/2024|||||6.9299998283386|1|2024-05-29|15/03/2024|||||6.8000001907349|1|2024-03-20|15/12/2023|||||6.9299998283386|1|2023-11-29|15/09/2023|||||6.539999961853|1|2023-08-22|15/06/2023|||||4.9800000190735|1|2023-05-31|15/03/2023|||||4.1100001335144|1|2023-03-21|15/12/2022|||||4.4000000953674|1|2022-11-30|15/09/2022|||||4.3200001716614|1|2022-08-23|15/06/2022|||||3.2799999713898|1|2022-06-01|15/03/2022|||||3.2400000095367|1|2022-03-22|15/12/2021|0.23||||4.1199998855591|1|2021-12-01|15/09/2021|||||4.0300002098083|1|2021-08-19|15/06/2021|0.22||||4.3499999046326|1|2021-06-02|15/03/2021|||||4.8000001907349|1|2021-03-22|15/12/2020|||||4.789999961853|1|2018-04-19|15/12/2017|0.12|0.16|3130000000|3058000000|4.6199998855591|1|2017-09-11|15/06/2017|0.14||2850000000||4.75|1|2017-03-28|15/12/2016|0.13|0.19|2660000000|2460000000|3.7799999713898|1|2016-08-22|15/06/2016|0.15|0.15|2560000000||3.3499999046326|1
2025-04-07 10:53:45|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|HERDEZ|MXN|Consumer Non-Cyclicals|Food \u0026 Tobacco|Mexico|MX01HE010008|12509||17.55B|17550000000|54.52|60099|24.5|-61.64|54.52-55.99|55.56|321959616|0.48|12.95|37.42B|37420000000|4.19|1.5|2.75|2025-04-17 00:00:00|2025-04-17|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|61|2|67|55|42|4|37|0.0089|-0.0238|0.0327|0.0937|0.0214|19.8789|0.5397|2025-07-17|15/06/2025||1.43|||54.520000457764|1|2025-04-17|15/03/2025||1.29|||54.520000457764|1|2025-02-20|15/12/2024|1.06|1.03|9900000000||55.950000762939|1|2024-10-16|15/09/2024|0.91|0.94|9440000000|9490000000|52.880001068115|1|2024-07-18|15/06/2024||1|9300000000|9120000000|52.470001220703|1|2024-04-17|15/03/2024|1.13|1.13|8890000000|8940000000|41.759998321533|1|2024-02-27|15/12/2023|1.12|1.12|9810000000|9810000000|44.060001373291|1|2023-10-18|15/09/2023|1.02|1.02|9020000000|9020000000|38.119998931885|1|2023-07-19|15/06/2023|0.7219|0.72|8800000000|8800000000|47.819999694824|1|2023-04-19|15/03/2023|0.94|0.94|8500000000|8500000000|45.520000457764|1|2023-02-22|15/12/2022|0.942|1.06|8280000000|8280000000|44.639999389648|1|2022-10-19|15/09/2022|0.4|0.4|7960000000|7960000000|33.529998779297|1|2022-07-21|15/06/2022|0.371|0.37|7670000000|7670000000|26.309999465942|1|2022-04-28|15/03/2022|0.5231|0.52|6830000000|6830000000|29.979999542236|1|2022-02-03|15/12/2021|0.665|0.67|7290000000|7290000000|34.330001831055|1|2021-10-22|15/09/2021|0.41|0.4994|6770000000|5980000000|35.659999847412|1|2021-07-22|15/06/2021|0.321|0.36|6020000000|5880000000|40.779998779297|1|2021-04-29|15/03/2021|0.45|0.4728|5860000000|5830000000|43.020000457764|1|2021-03-04|15/12/2020|0.24|0.3763|6310000000|6310000000|42.159999847412|1|2020-10-22|15/09/2020|0.16|0.3998|5890000000|5840000000|39.430000305176|1
2025-04-07 10:53:53|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|BTBT|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|KYG1144A1058|54|Bit Digital Inc|367.61M|367610000|2.015|15983316|-16.39|-5.74|1.75-2.03|1.97|182435019|5.14|9.89|107.5M|107500000|0.2|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.1|5|7|5.5|29|2|27|-0.0627|0.9088|0.1692|1.7105|1.3259|-14.5542|108.5137|2025-04-24|15/03/2025||-0.032||28690000|2.0150001049042|1|2025-03-14|15/12/2024|0.11|-0.04|26100000|25820000|2.2699999809265|1|2024-11-18|15/09/2024|-0.26|-0.0233|22700000|24780000|4.2699999809265|1|2024-08-19|15/06/2024|-0.09|-0.03|29000000|26090000|2.9400000572205|1|2024-05-15|15/03/2024|0.43|0.04|30300000|27730000|2.2599999904633|1|2024-03-18|15/12/2023|0.12|-0.0475|44900000|13180000|2.210000038147|1|2023-11-14|15/09/2023|-0.03|-0.03|11600000|11600000|1.9700000286102|1|2023-08-15|15/06/2023|0.02|0.02|9000000|9000000|3.4700000286102|1|2023-06-12|15/03/2023|0.01|0.01|8300000|8300000|2.8599998950958|1|2023-04-28|15/12/2022|-1.33|-1.33|8130000|8130000|1.9099999666214|1|2022-12-07|15/09/2022|-0.05|-0.05|9100000|9100000|0.7800999879837|1|2022-08-30|15/06/2022|0.00|0.01|6500000|6500000|1.4800000190735|1|2022-06-22|15/03/2022|0.04|0.04|8570000|8570000|1.5099999904633|1|2022-04-15|15/12/2021|-0.12|-0.12|13400000|13400000|2.75|1|2021-12-23|15/09/2021|-0.37|-0.37|10400000|10400000|6.7699999809265|1|2021-09-01|15/06/2021|-0.03|-0.03|28300000|28300000|12.819999694824|1|2021-05-06|15/03/2021|0.74||43950000||11.970000267029|1|2021-03-30|15/12/2020|0.05||20370000||12.939999580383|1|2020-12-21|15/09/2020|||7910000||5.5599999427795|1|2020-10-19|15/06/2020|-0.02||692700||3.8499999046326|1
2025-04-07 10:54:04|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|2208|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0002208006|2785||22.50B|22500000000|17.65|2280184|-6.37|-20|17.2-17.8|16.85|1274539449|0.89|-8.02|14.49B|14490000000|-2.2|||2025-05-08 00:00:00|2025-05-08|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||34|4|31|-0.0012|0.1029|0.0341|-0.8762|18.1504|0.2113|45.6697|2025-05-08|15/03/2025|||||17.64999961853|1|2025-03-10|15/12/2024||-0.31||5510000000|17|1|2024-11-08|15/09/2024||-0.28||4190000000|17.89999961853|1|2024-07-23|15/06/2024||-0.36||4170000000|17|1|2024-05-08|15/03/2024||-0.11||4790000000|18.049999237061|1|2024-03-14|15/12/2023|-0.47|-0.47|5050000000|5050000000|17.64999961853|1|2023-11-10|15/09/2023||-0.06||6180000000|20.450000762939|1|2023-08-11|15/06/2023||-0.12||5390000000|21.64999961853|1|2023-05-31|15/03/2023|-1.83|-0.15|5700000000|5050000000|24.200000762939|1|2023-03-01|15/12/2022|-1.23|-0.19|7900000000|5720000000|23.549999237061|1|2022-11-09|15/09/2022|-1.39|-0.2|4300000000|5260000000|18.5|1|2022-07-26|15/06/2022|-0.915|-0.89|4220000000|4220000000|18.200000762939|1|2022-06-01|15/03/2022|-0.21||5570000000||19.64999961853|1|2022-03-02|15/12/2021|0.00|0.14|4760000000|6690000000|21.60000038147|1|2021-11-10|15/09/2021|-0.06|0.08|4920000000|5850000000|22.700000762939|1|2021-07-27|15/06/2021|0.05|0.05|5110000000|5110000000|24.89999961853|1|2021-06-02|15/03/2021|0.04|0.04|4530000000|4530000000|22.75|1|2021-03-03|15/12/2020|-1.12||5660000000||23.39999961853|1|2020-11-11|15/09/2020|-2.16||7250000000||20.526977539062|1|2020-07-28|15/06/2020|-2.16||6900000000||20.026319503784|1
2025-04-07 10:54:14|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|5522|TWD|Real Estate|Real Estate Operations|Taiwan|TW0005522007|90||53.15B|53150000000|68|1310587|18.06|-98.7|67.2-68.4|69|781596241|0.26|15.74|22.4B|22400000000|4.32|3.1|4.56|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|72|1|72|72|37|4|31|-0.0037|0.167|0.0476|0.7491|0.1032|13.4994|1.781|2025-08-07|15/06/2025||0.78||3500000000|68|1|2025-05-13|15/03/2025||1.18||5500000000|68|1|2025-03-13|15/12/2024||1.83||8590000000|80.300003051758|1|2024-11-12|15/09/2024|1.41|1.41|6580000000|6580000000|68.800003051758|1|2024-08-08|15/06/2024|1.33|1.2|5350000000|5560000000|76.599998474121|1|2024-05-14|15/03/2024|0.67|0.67|3270000000|3270000000|80.800003051758|1|2024-03-15|15/12/2023|2.56|2.56|10060000000|10060000000|56.900001525879|1|2023-10-26|15/09/2023|||||60|1|2023-08-11|15/06/2023|||||57.299999237061|1|2023-05-09|15/03/2023|1.41||5800000000||61.099998474121|1|2023-03-21|15/12/2022|2.02||8100000000||58.200000762939|1|2022-11-30|15/09/2022|1.83||6700000000||54|1|2022-08-31|15/06/2022|1.3||4890000000||62.099998474121|1|2022-06-01|15/03/2022|1.87|0.68|6890000000|4500000000|65.599998474121|1|2022-03-02|15/12/2021|3.79|1.8|14970000000|9610000000|62.299999237061|1|2021-12-01|15/09/2021|1.82|2.16|9140000000|13810000000|64.599998474121|1|2021-09-01|15/06/2021|1.17|1.17|5270000000|5270000000|63.700000762939|1|2021-06-02|15/03/2021|0.97|0.51|3970000000|2380000000|55.5|1|2021-03-03|15/12/2020|2.16|1.77|9800000000|9570000000|52.700000762939|1|2020-12-02|15/09/2020|1.59|1.59|6840000000|6840000000|53|1
2025-04-07 10:54:23|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|6244|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0006244007|2340||8.21B|8210000000.000001|21.2|579160|-21.92|-35.3|20.15-21.25|22.4|387041875|0.92|34.75|3.23B|3230000000|0.61|0.32|1.51|2025-05-07 00:00:00|2025-05-07|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|33|0.0041|0.4954|-0.1297|-3.9057|-0.0135|55.4791|1.7173|2025-05-07|15/03/2025|||||21.200000762939|1|2025-03-31|15/12/2024||0.42||1610000000|21.85000038147|1|2024-11-29|15/09/2024||0.3||1340000000|24.35000038147|1|2024-08-01|15/06/2024||0.17||991000000|28.700000762939|1|2024-05-09|15/03/2024||0.16||944000000|26.299999237061|1|2024-03-14|15/12/2023|0.18|0.18||993000000|26.200000762939|1|2023-11-08|15/09/2023|0.2|0.2|955000000|955000000|28.450000762939|1|2023-08-30|15/06/2023|0.06|0.06|827000000|827000000|28.60000038147|1|2023-05-15|15/03/2023|0.4|0.4|1360000000|1360000000|34.099998474121|1|2023-03-16|15/12/2022|0.19|0.4|1710000000|2000000000|31.950000762939|1|2022-11-30|15/09/2022|0.25|0.37|1390000000|1980000000|25.75|1|2022-08-31|15/06/2022|0.16|0.24|1160000000|1650000000|29|1|2022-05-16|15/03/2022|0.12|0.19|1100000000|1640000000|27.60000038147|1|2022-03-17|15/12/2021|0.01|0.2|1560000000|1650000000|34.599998474121|1|2021-12-01|15/09/2021|0.25|0.14|1570000000|1770000000|33|1|2021-09-01|15/06/2021|0.11|0.11|1630000000|1630000000|30.450000762939|1|2021-05-17|15/03/2021|0.1|0.1|1110000000|1110000000|29.89999961853|1|2021-03-18|15/12/2020|-0.22|-0.19|872000000|872000000|36.75|1|2020-12-02|15/09/2020|0.27|0.27|1080000000|1080000000|37|1|2020-09-02|15/06/2020|0.51||1020000000||31.966598510742|1
2025-04-07 10:54:36|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|2867|TWD|Financials|Insurance|Taiwan|TW0002867009|5474||35.74B|35740000000|6.27|9764854|30.08|-8.78|6.19-6.29|6.21|5699501044|0.7|14.93|85.84B|85840000000|0.42|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||32|4|23|-0.0023|-1.6106|-0.0724|2.1758|0.0124|11.3065|0.4583|2025-01-15|15/12/2024|||||6.0900001525879|1|2024-11-18|15/09/2024|||||6.9706377983093|1|2024-07-19|15/06/2024|||||8.2941799163818|1|2024-04-17|15/03/2024|||||6.1399998664856|1|2024-01-17|15/12/2023|||||4.9800000190735|1|2023-11-29|15/09/2023|||||5.0700001716614|1|2023-07-21|15/06/2023|||||5.1999998092651|1|2023-04-21|15/03/2023|||||5.1300001144409|1|2023-03-30|15/12/2022|-2.3||24730000000||5.0500001907349|1|2022-10-21|15/09/2022|0.35||20210000000||5.6112580299377|1|2022-08-29|15/06/2022|-1.1||13790000000||6.7218918800354|1|2022-04-20|15/03/2022|-1.2||24300000000||7.8858561515808|1|2022-03-31|15/12/2021|-0.34||26700000000||8.1477479934692|1|2021-10-15|15/09/2021|-0.3||21830000000||8.8156385421753|1|2021-09-01|15/06/2021|0.80||24630000000||8.7198886871338|1|2021-06-02|15/03/2021|0.81||32930000000||8.8333129882812|1|2021-04-01|15/12/2020|0.46||34090000000||8.2911615371704|1|2020-12-02|15/09/2020|0.81||28400000000||8.1225204467773|1|2020-09-02|15/06/2020|0.81||31490000000||9.0099582672119|1|2020-06-03|15/03/2020|0.81||24940000000||9.0864763259888|1
2025-04-07 10:54:46|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|1319|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0001319002|1902|Tong Yang Industry Co Ltd|77.78B|77780000000|131.5|3998996|9.13|-141.5|130-133.5|128.5|591477068|0.207|17.77|25.60B|25600000000|7.4|4|3.04|2025-05-08 00:00:00|2025-05-08|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|150.67|6|170|116|36|4|33|-0.0033|-0.0259|-0.0018|-0.6409|0.0111|1.5709|1.4436|2025-08-07|15/06/2025||1.82||6690000000|131.5|1|2025-05-08|15/03/2025||2.17||7100000000|131.5|1|2025-03-12|15/12/2024|2.17|1.78|6920000000|6860000000|121|1|2024-10-28|15/09/2024|1.49|1.47|6320000000|6280000000|107.5|1|2024-08-08|15/06/2024|1.76|1.76|6190000000|6190000000|90|1|2024-05-09|15/03/2024|1.98|1.98|6170000000|6170000000|116|1|2024-03-19|15/12/2023|1.35|1.36|6560000000|6560000000|125|1|2023-10-30|15/09/2023|1.65|1.65|6150000000|6150000000|76.400001525879|1|2023-08-09|15/06/2023|1.28|1.28|5550000000|5550000000|60.099998474121|1|2023-05-11|15/03/2023|0.83|0.83|5600000000|5600000000|48.200000762939|1|2023-03-01|15/12/2022|0.58|0.58|5310000000|5310000000|43.650001525879|1|2022-11-01|15/09/2022|1.11|1.18|5530000000|5530000000|45.25|1|2022-08-09|15/06/2022|1.36|1.36|5420000000|5420000000|49.099998474121|1|2022-05-10|15/03/2022|0.51|0.51|5020000000|5020000000|31.89999961853|1|2022-03-30|15/12/2021|0.31|0.31|4940000000|4940000000|32.099998474121|1|2021-11-01|15/09/2021|0.19|0.175|4470000000|4470000000|33.799999237061|1|2021-09-03|15/06/2021|0.24|0.2|4460000000|4440000000|34.25|1|2021-06-02|15/03/2021|0.42|0.4217|4520000000|4470000000|34.099998474121|1|2021-03-03|15/12/2020|0.32|0.3845|4700000000|4720000000|36.099998474121|1|2020-11-02|15/09/2020|0.45|0.5475|4530000000|4480000000|37.700000762939|1
2025-04-07 10:54:53|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|AEGS|INR|Energy|Oil \u0026 Gas Related Equipment and Services|India|INE208C01025|952|Aegis Logistics Ltd|278.82B|278820000000|790|3401618|79.29|-1037|685.3-811.95|777.75|351000000|1.05|47.22|68.96B|68960000000|16.47|7.75|1|2025-05-23 00:00:00|2025-05-23|buy|strong_buy|strong_buy|sell|sell|strong_buy|neutral|neutral|strong_buy|797.5|4|942|556|35|4|33|0.0207|0.0127|-0.0091|0.0852|0.0956|32.0161|1.997|2025-05-23|15/03/2025||5.2||26500000000|790|1|2025-02-12|15/12/2024|4.6|4.4|17070000000|18600000000|763.95001220703|1|2024-10-26|15/09/2024|3.6|4.55|17500000000|17450000000|747.45001220703|1|2024-07-30|15/06/2024|3.7|3.73|16010000000|16010000000|884.15002441406|1|2024-05-24|15/03/2024|5.6|5.6|18370000000|18370000000|630.09997558594|1|2024-02-02|15/12/2023|3.7|3.7|18730000000|18730000000|388.89999389648|1|2023-11-03|15/09/2023|3.6|3.51|12350000000|14510000000|289.5|1|2023-07-26|15/06/2023|3.3|3.6|21010000000|21010000000|374.85000610352|1|2023-05-30|15/03/2023|4.01|4|21550000000|21540000000|361.35000610352|1|2023-02-02|15/12/2022|3.6|3.59|20870000000|20870000000|360.10000610352|1|2022-11-08|15/09/2022|2.68|2.68|21510000000|21510000000|297.5|1|2022-08-12|15/06/2022|2.95|2.95|22350000000|22350000000|281.95001220703|1|2022-05-27|15/03/2022|2.7|2.7|21040000000|21040000000|210.55000305176|1|2022-02-10|15/12/2021|2.9|2.9|12140000000|12140000000|209.39999389648|1|2021-10-27|15/09/2021|2.7|2.79|6350000000|6350000000|217|1|2021-07-29|15/06/2021|1.9|1.9|6780000000|6780000000|305.70001220703|1|2021-05-27|15/03/2021|2.73|2.72|10110000000|10110000000|347.10000610352|1|2021-01-28|15/12/2020|2.5|2.5|15460000000|15460000000|283.5|1|2020-10-29|15/09/2020|1.89|1.81|6500000000|6500000000|213.19999694824|1|2020-07-30|15/06/2020|2.12|2.12|6360000000|6360000000|189.60000610352|1
2025-04-07 10:55:02|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|IRBI|INR|Industrials|Construction \u0026 Engineering|India|INE821I01022|3180|IRB Infrastructure Developers Ltd|259.98B|259980000000.00003|43.43|17087415|-32.26|-78.15|40.96-43.6|45.52|6039000000|0.97|4.03|75.25B|75250000000|10.7|0.4|0.88|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|66.2|5|73|63|47|4|45|0.0037|0.9585|0.0371|-0.1784|0.0308|9.9273|2.56|2025-05-15|15/03/2025||||24140000000|43.430000305176|1|2025-01-31|15/12/2024|0.385||20250000000|22060000000|53.650001525879|1|2024-10-30|15/09/2024|0.235||15860000000|17790000000|51.919998168945|1|2024-08-09|15/06/2024|0.25||18530000000|17490000000|63.740001678467|1|2024-05-07|15/03/2024|0.3|0.3|20610000000|20610000000|67.650001525879|1|2024-01-31|15/12/2023|0.35|0.35|19690000000|19690000000|68|1|2023-10-27|15/09/2023|0.25|0.25|17450000000|17450000000|32.25|1|2023-07-31|15/06/2023|0.2|0.23|16340000000|16340000000|26.700000762939|1|2023-05-19|15/03/2023|0.2|0.23|16200000000|16200000000|28.799999237061|1|2023-02-13|15/12/2022|0.23|0.24|15140000000|15140000000|28.940000534058|1|2022-10-20|15/09/2022|1.4|0.15|13430000000|13360000000|23.625|1|2022-08-05|15/06/2022|2.23|0.2|19250000000|17680000000|24.405000686646|1|2022-05-17|15/03/2022|5|0.38|14340000000|14150000000|21.295000076294|1|2022-02-10|15/12/2021|2.09|0.22|12790000000|13010000000|29.97500038147|1|2021-10-26|15/09/2021|1.2|1.2|14650000000|14640000000|27.825000762939|1|2021-08-10|15/06/2021|2|2.33|16260000000|16200000000|16.795000076294|1|2021-05-27|15/03/2021|2.8|2.8|16060000000|16060000000|10.859999656677|1|2021-01-18|15/12/2020|2|2.17|15470000000|15560000000|11.60000038147|1|2020-11-12|15/09/2020|-0.6|-0.6|11230000000|11230000000|11.260000228882|1|2020-08-24|15/06/2020|0.2|-1.4|10220000000|8990000000|12.760000228882|1
2025-04-07 10:55:09|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|23|-0.0109|0|0|-11.6883|6.6575|37.1204|0|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1|2022-08-16|15/06/2022|-1754.36||5340000000||6370|1|2022-05-16|15/03/2022|170.74||18970000000||6500|1|2022-03-22|15/12/2021|4307.03||434600000000||8700|1|2021-11-15|15/09/2021|2503.66||252000000000||10000|1|2021-08-17|15/06/2021|-25.02||3310000000||8080|1|2021-05-17|15/03/2021|1168.79||134200000000||10600|1|2021-03-22|15/12/2020|212.48||26340000000||7300|1|2020-11-16|15/09/2020|156.62||16500000000||4325|1|2020-08-13|15/06/2020|-2.17||861100000||2715|1|2020-05-15|15/03/2020|0.38||896800000||2825|1|2020-03-19|15/12/2019|124.03||18220000000||1460|1|2019-11-13|15/09/2019|-7.78||478500000||2990|1|2019-08-14|15/06/2019|23.51||3640000000||2950|1|2019-05-15|15/03/2019|16.32||2220000000||4450|1|2019-03-19|15/12/2018|123.84||13930000000||3320|1|2018-11-14|15/09/2018|-2.72||775100000||3195|1|2018-08-14|15/06/2018|-1.14||974600000||3525|1|2018-05-15|15/03/2018|8.72||2080000000||4100|1
2025-04-07 10:55:17|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|ENGI|INR|Industrials|Construction \u0026 Engineering|India|INE510A01028|2658|Engineers India Ltd.|88.22B|88220000000|157.83|3484461|-26.61|-303.9|148.81-158.25|162.7|562042373|0.85|21.11|28.82B|28820000000|7.39|3|1.84|2025-05-23 00:00:00|2025-05-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|216.67|6|242|190|36|4|33|-0.0064|0.0134|0.0342|0.114|0.0428|22.787|2.7824|2025-05-23|15/03/2025|||||157.83000183105|1|2025-02-10|15/12/2024|1.6||7500000000|8404000000|164.38000488281|1|2024-10-29|15/09/2024|1.4|1.7|6760000000|6800000000|180.14999389648|1|2024-08-09|15/06/2024|1|1|6110000000|6140000000|228.14999389648|1|2024-05-28|15/03/2024|1.6|1.75|7900000000|7950000000|270.04998779297|1|2024-02-02|15/12/2023|0.9|0.93|8560000000|8530000000|236.89999389648|1|2023-11-09|15/09/2023|1.8|1.85|7770000000|7810000000|130.25|1|2023-08-02|15/06/2023|1.3|1.47|8080000000|8080000000|155.5|1|2023-05-26|15/03/2023|2.8|2.65|8660000000|8660000000|110.40000152588|1|2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000|85|1|2022-11-09|15/09/2022|1.5|1.5|7820000000|7820000000|73.199996948242|1|2022-08-05|15/06/2022|0.9|0.95|8050000000|8040000000|69.550003051758|1|2022-05-27|15/03/2022|2.2|2.13|8060000000|8060000000|58.799999237061|1|2022-02-09|15/12/2021|1.2|1.25|6820000000|7040000000|69.150001525879|1|2021-11-11|15/09/2021|1.1|1.03|6480000000|6480000000|73.699996948242|1|2021-08-12|15/06/2021|1.6|1.6|7350000000|7350000000|72.75|1|2021-06-08|15/03/2021|1.55||11170000000|11170000000|88.199996948242|1|2021-01-28|15/12/2020|1.4|1.4|8370000000|8370000000|73.949996948242|1|2020-11-12|15/09/2020|1.5|1.5|6830000000|6830000000|70.300003051758|1|2020-08-13|15/06/2020|0.8|0.8|4680000000|4680000000|65.5|1
2025-04-07 10:55:27|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|AGTHIA|AED|Consumer Non-Cyclicals|Food \u0026 Tobacco|United Arab Emirates|AEA001901015|167||3.53B|3530000000|4.25|852964|-27.72|-8.19|4.15-4.28|4.23|831155850|0.55|11.81|4.91B|4910000000|0.36|0.21|4.95|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.16|6|8|6.03|43|4|41|-0.0024|0.0643|-0.0139|0.0005|0.0358|17.6915|1.7883|2025-05-13|15/03/2025|||||4.25|1|2025-02-26|15/12/2024|0.15||1310000000||5.3299999237061|1|2024-11-06|15/09/2024|0.09|0.09|1080000000|1080000000|7.6100001335144|1|2024-08-06|15/06/2024|0.08|0.08|1080000000|1090000000|6.2199997901917|1|2024-05-19|15/03/2024|0.146|0.15|1450000000|1450000000|5.5300002098083|1|2024-03-05|15/12/2023|0.12|0.11|1290000000|1290000000|5.25|1|2023-11-06|15/09/2023|0.06|0.06|1070000000|1070000000|4.6399998664856|1|2023-08-02|15/06/2023|0.05|0.05|1020000000|1020000000|5.2800002098083|1|2023-05-10|15/03/2023|0.1048|0.1|1180000000|1180000000|4.9200000762939|1|2023-03-07|15/12/2022|0.088|0.08|1120000000|1120000000|4.1399998664856|1|2022-11-09|15/09/2022|0.0486|0.05|954000000|954000000|4.4899997711182|1|2022-08-11|15/06/2022|0.05||942000000|942000000|4.9400000572205|1|2022-05-10|15/03/2022|0.10||1050000000|1050000000|4.5999999046326|1|2022-03-07|15/12/2021|0.15||954000000|954000000|4.8899998664856|1|2021-11-03|15/09/2021|0.04||795000000|757000000|5.8299999237061|1|2021-08-03|15/06/2021|0.03||653000000|736000000|6.25|1|2021-05-03|15/03/2021|0.07||666000000|636000000|6.210000038147|1|2021-03-02|15/12/2020|0.04||480000000||6.710000038147|1|2020-10-28|15/09/2020|-0.05||521000000|521000000|4.1900000572205|1|2020-07-29|15/06/2020|0.03||610000000|610000000|2.829999923706|1
2025-04-07 10:55:36|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|PDNI|MYR|Consumer Cyclicals|Specialty Retailers|Malaysia|MYL7052OO003|3366||1.96B|1960000000|1.99|976868|-16.44|-2.64|1.9-2.05|2.05|986864250|0.65|14.21|1.95B|1950000000|0.14|0.08|3.8|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|2.17|9|2.53|1.78|37|4|34|0.01|-0.3883|0.0044|-0.0255|0.1924|23.2136|2.3544|2025-05-28|15/03/2025|||||1.9900000095367|1|2025-02-25|15/12/2024|0.06||525600000|509500000|1.75|1|2024-11-29|15/09/2024|0.012||393100000||2.2933340072632|1|2024-08-27|15/06/2024|0.0267||455200000|455200000|2.2533340454102|1|2024-05-30|15/03/2024|0.0413|0.05|575400000|575350000|2.5632829666138|1|2024-02-27|15/12/2023|0.054|0.08|500100000|500100000|2.3109390735626|1|2023-11-30|15/09/2023|0.0273|0.03|388200000|388160000|2.5101580619812|1|2023-08-25|15/06/2023|0.0583|0.09|476300000|476230000|2.6230490207672|1|2023-05-29|15/03/2023|0.044|0.07|457200000|457150000|2.5070440769196|1|2023-02-24|15/12/2022|0.074|0.11|509500000|509390000|2.4144349098206|1|2022-11-29|15/09/2022|0.0487|0.07|379100000|379070000|2.2159879207611|1|2022-08-26|15/06/2022|0.0787|0.12|481200000|481180000|3.2346799373627|1|2022-05-27|15/09/2021|-0.02|-0.08|81000000|81340000|3.0381779670715|1|2022-05-24|15/03/2022|0.0333|0.05|329300000|329230000|3.2772479057312|1|2022-02-23|15/12/2021|0.061|0.09|427200000|427150000|3.0999999046326|1|2021-08-27|15/06/2021|0.0133|0.05|209800000|209830000|3.079999923706|1|2021-05-25|15/03/2021|0.0127|0.02|262900000|262910000|2.9000000953674|1|2021-02-26|15/12/2020|0.0107|0.02|246000000|246000000|2.9100000858307|1|2020-11-27|15/09/2020|0.0207|0.03|310700000|310750000|2.5999999046326|1|2020-08-26|15/06/2020|-0.0173|-0.03|174200000|174200000|2.1600000858307|1
2025-04-07 10:55:45|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|9940|TWD|Real Estate|Real Estate Operations|Taiwan|TW0009940007|5983||21.55B|21550000000|29.25|224739|-4.57|-37.65|28.6-29.85|29.45|736846500|0.5|12.09|12.78B|12780000000|2.42|1.6|5.47|0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|strong_sell|||||32|4|24|0.0048|0.9643|0.2239|1.1002|0.1599|19.7921|1.6421|2025-02-20|15/12/2024|||||28.64999961853|1|2024-11-18|15/09/2024|||||28.950000762939|1|2024-07-30|15/06/2024|||||33|1|2024-04-29|15/03/2024|||||32.549999237061|1|2024-03-11|15/12/2023|||||29.299999237061|1|2023-10-31|15/09/2023|||||28.5|1|2023-07-27|15/06/2023|||||28.950000762939|1|2023-05-11|15/03/2023|0.68||4330000000||29.200000762939|1|2023-02-24|15/12/2022|0.32||3680000000||28.5|1|2022-11-01|15/09/2022|0.27||2970000000||28.049999237061|1|2022-07-29|15/06/2022|0.43||3280000000||30.5|1|2022-04-27|15/03/2022|0.65||3780000000||34.950000762939|1|2022-03-31|15/12/2021|0.91||5700000000||36.849998474121|1|2021-10-22|15/09/2021|0.98||5370000000||35|1|2021-09-01|15/06/2021|0.67||4100000000||31.14999961853|1|2021-06-02|15/03/2021|0.62||3620000000||31.5|1|2021-02-22|15/12/2020|0.83|0.44|4120000000|3281000000|28.60000038147|1|2020-10-23|15/09/2020|0.76|0.44|3650000000|3084000000|28.5|1|2020-09-02|15/06/2020|0.46|0.42|3100000000|3038000000|29.60000038147|1|2020-06-03|15/03/2020|0.05|0.30|2190000000|2518000000|27.60000038147|1
2025-04-07 10:55:53|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|BOAS3|BRL|Industrials|Professional \u0026 Commercial Services|Brazil|BRBOASACNOR6|0||4.22B|4219999999.9999995|7.95|1795213|0|-7.99|7.9-7.99|7.98|530949057|-0.403|15.34|854.58M|854580000|0.522|0.229|2.88|0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||19|4|16|-0.2541|0.5108|0.0015|0.0719|0.1721|35.4769|7.0556|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1|2023-05-10|15/03/2023|0.09|0.1014|209000000|216000000|7.6700000762939|1|2023-03-28|15/12/2022|0.21|0.12|223000000|223000000|7.460000038147|1|2022-11-09|15/09/2022|0.13|0.1165|218000000|222000000|6.3899998664856|1|2022-08-10|15/06/2022|0.17|0.1008|224590000|213660000|6.1700000762939|1|2022-05-11|15/03/2022|0.1057|0.105|208000000|200000000|7.4299998283386|1|2022-03-02|15/12/2021|0.12|0.08|214000000|214000000|5.1516051292419|1|2021-11-16|15/09/2021|0.095|0.07|197000000|200000000|7.9596419334412|1|2021-08-16|15/06/2021|0.045|0.04|182000000|178000000|11.949338912964|1|2021-06-02|15/03/2021|0.03|0.035|165000000|165000000|10.171751022339|1|2021-03-03|15/12/2020|0.1|0.03|172300000|178000000|9.6535120010376|1|2020-12-02|15/09/2020|-0.06|-0.03|155000000|155000000|12.424336433411|1|2020-11-13|15/09/2019|0.05||169300000||13.676630020142|1|2020-09-29|15/03/2020|0.05||164300000||||2020-09-29|15/12/2019|0.18||661900000||||2020-09-29|15/06/2019|0.05||162500000||||2020-09-29|15/03/2019|0.03||153400000||||2020-09-02|15/06/2020|0.01||139000000||||
2025-04-07 10:56:03|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|GNFC|INR|Basic Materials|Chemicals|India|INE113A01013|2134|Gujarat Narmada Valley Fertilizers \u0026 Chemicals Ltd|69.00B|69000000000|470.25|567553|-30.55|-776.6|451.55-472.4|491.45|146940683|0.4|13.38|79.47B|79470000000|35.09|16.5|3.36|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||44|4|34|-0.012|-0.6295|0.0644|1.1706|0.1633|10.8591|0.6656|2025-05-12|15/03/2025|||||470.25|1|2025-02-17|15/12/2024|||||551.79998779297|1|2024-11-13|15/09/2024|||||589.20001220703|1|2024-08-13|15/06/2024|||||669.70001220703|1|2024-05-28|15/03/2024|||||665.40002441406|1|2024-02-07|15/12/2023|||||715.95001220703|1|2023-11-08|15/09/2023|||||683.40002441406|1|2023-08-07|15/06/2023|||||585.75|1|2023-05-18|15/03/2023|||||654.75|1|2023-02-07|15/12/2022|21.03||26730000000||531.34997558594|1|2022-11-10|15/09/2022|15.35||25870000000||711.90002441406|1|2022-08-08|15/06/2022|36.77||26960000000|26960000000|771.04998779297|1|2022-05-09|15/03/2022|41.38||27720000000||799.40002441406|1|2022-02-04|15/12/2021|34.79||23800000000||468.85000610352|1|2021-10-28|15/09/2021|18.31||20960000000||472.5|1|2021-08-12|15/06/2021|15.56||13940000000||346.45001220703|1|2021-05-17|15/03/2021|19.98||17330000000||388.95001220703|1|2021-02-04|15/12/2020|15.61||15080000000||221.75|1|2020-11-06|15/09/2020|9.06||11870000000||205.75|1|2020-07-29|15/06/2020|0.19||7000000000||160.10000610352|1
2025-04-07 10:56:13|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|DNL|PHP|Consumer Non-Cyclicals|Food \u0026 Tobacco|Philippines|PHY1973T1008|1219|D\u0026L Industries Inc|36.07B|36070000000|5.05|1944919|-13.59|-6.89|5-5.2|5.29|7142857990|0.73|15.3|40.67B|40670000000|0.33|0.21|3.95|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.14|5|9|5.8|35|4|33|0.0009|0|0.0001|0.0252|0.0276|22.8871|2.103|2025-05-01|15/03/2025|||||5.0500001907349|1|2025-02-28|15/12/2024|||11190000000||5.960000038147|1|2024-11-06|15/09/2024|||10510000000|10510000000|6.3499999046326|1|2024-08-13|15/06/2024|||10140000000|10140000000|5.8499999046326|1|2024-05-08|15/03/2024|||8830000000|8830000000|6.1421570777893|1|2024-03-05|15/12/2023|||8790000000|8790000000|6.7970561981201|1|2023-11-08|15/09/2023|||8490000000|8490000000|6.2413849830627|1|2023-08-08|15/06/2023|||7820000000|7820000000|7.0451240539551|1|2023-05-05|15/03/2023|0.08||8410000000|8410000000|8.1461763381958|1|2023-03-29|15/12/2022|0.11||9580000000|9580000000|7.5460348129272|1|2022-11-10|15/09/2022|0.13||11580000000|11580000000|7.1721768379211|1|2022-08-10|15/06/2022|0.12||12330000000|12300000000|6.8770251274109|1|2022-05-04|15/03/2022|0.11||10000000000|10000000000|7.0999999046326|1|2022-03-01|15/12/2021|0.07||9320000000|9320000000|8.0100002288818|1|2021-11-09|15/09/2021|0.09||7630000000|7630000000|8.3999996185303|1|2021-08-13|15/06/2021|0.09||6900000000|6900000000|8.289999961853|1|2021-05-14|15/03/2021|0.1||7000000000|7000000000|7.5999999046326|1|2021-03-02|15/12/2020|0.09||5820000000|5820000000|7.1199998855591|1|2020-11-10|15/09/2020|0.08|0.08|5750000000|5740000000|6.6300001144409|1|2020-09-02|15/06/2020|0.04||4500000000|4500000000|5.0300002098083|1
2025-04-07 10:56:22|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|KOZAA|TRY|Basic Materials|Metals \u0026 Mining|Türkiye|TREKOZA00014|2173||30.41B|30410000000|78.1|6468299|72.09|-88|78.1-83.25|84.6|388080000|0.8|-15.83|9.24B|9240000000|-4.95|||2025-05-06 00:00:00|2025-05-06|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|108.9|3|121.7|96.1|44|4|37|0.006|0|-0.0155|0.3697|0.1593|8.324|1.6216|2025-05-23|15/12/2024|||||78.099998474121|1|2025-05-06|15/03/2025|||||78.099998474121|1|2024-11-25|15/09/2024|||||75.150001525879|1|2024-09-30|15/06/2024|||||67.75|1|2024-07-17|15/03/2024|||||62.400001525879|1|2024-05-24|15/12/2023|||||50.599998474121|1|2023-10-30|15/09/2023|||2160000000|2160000000|55.599998474121|1|2023-08-30|15/06/2023|||1510000000|1510000000|59.599998474121|1|2023-05-31|15/03/2023|1.61||1700000000|1700000000|44.080001831055|1|2023-03-01|15/12/2022|1.07||1130000000|1130000000|45.639999389648|1|2022-11-30|15/09/2022|1.34||2010000000|2010000000|44.680000305176|1|2022-08-31|15/06/2022|1.65||1320000000|1320000000|26.299999237061|1|2022-06-01|15/03/2022|1.03||1460000000|1460000000|30.319999694824|1|2022-03-02|15/12/2021|0.88||1180000000|1180000000|20.440000534058|1|2021-12-01|15/09/2021|0.51||924700000||20.059999465942|1|2021-09-01|15/06/2021|0.98||1160000000|1160000000|15.89999961853|1|2021-06-02|15/03/2021|0.88||877000000||15.909999847412|1|2021-03-03|15/12/2020|0.32||960300000||16.760000228882|1|2020-12-02|15/09/2020|0.56||911300000||12.949999809265|1|2020-09-02|15/06/2020|0.40||739300000||12.949999809265|1
2025-04-07 10:56:30|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|5388|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0005388003|4021||34.78B|34780000000|116.5|4386608|-14.34|-140|114-117.5|117|298549542|0.72|15.05|56.79B|56790000000|7.74|4.6|3.95|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|147.6|5|155|135|36|4|33|-0.0031|-0.0055|-0.0049|0.0929|0.0226|17.7552|0.5748|2025-07-31|15/06/2025||2.12||15200000000|116.5|1|2025-05-08|15/03/2025||1.68||13130000000|116.5|1|2025-02-27|15/12/2024|1.72|1.7|13430000000|13810000000|135|1|2024-11-01|15/09/2024|1.83|1.96|13460000000|14450000000|110.5|1|2024-07-30|15/06/2024|1.84|1.62|13710000000|13710000000|113.5|1|2024-05-09|15/03/2024|2.28|2.33|16190000000|16190000000|115.5|1|2024-03-05|15/12/2023|2.64|2.56|15630000000|15630000000|141.5|1|2023-11-09|15/09/2023|2.53|2.5|15630000000|15630000000|120|1|2023-08-10|15/06/2023|2.05|2.05|15670000000|15670000000|114|1|2023-05-12|15/03/2023|1.97|1.96|15660000000|15660000000|84.900001525879|1|2023-03-22|15/12/2022|2.39|2.39|18410000000|18410000000|90.800003051758|1|2022-11-16|15/09/2022|2.09|2.09|18280000000|18280000000|76.900001525879|1|2022-08-11|15/06/2022|1.79|1.79|15220000000|15220000000|103.5|1|2022-05-13|15/03/2022|1.29|1.29|12670000000|12670000000|72|1|2022-03-23|15/12/2021|1.49|1.49|13200000000|13200000000|77.900001525879|1|2021-11-11|15/09/2021|0.73|0.804|11100000000|11170000000|66.5|1|2021-08-06|15/06/2021|0.66|0.6617|10000000000|10000000000|65.599998474121|1|2021-05-07|15/03/2021|0.55|0.7471|9600000000|9500000000|69.900001525879|1|2021-03-24|15/12/2020|1.22|1.32|10580000000|10580000000|72.900001525879|1|2020-11-11|15/09/2020|1.12|1.15|9460000000|9540000000|76|1
2025-04-07 10:56:38|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|2233|HKD|Basic Materials|Construction Materials|Hong Kong|JE00B3MW7P88|9504||6.83B|6830000000|1.25|39792644|38.83|-1.85|1.24-1.34|1.43|5462532820|0.48|10.86|8.34B|8340000000|0.11|0.03|2.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1.495|4|1.867|1.214|17|2|16|-0.0206|0.6476|0.0712|0.1565|0.0785|5.2023|1.3213|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1|2021-08-30|15/06/2021||0.12||3377000000|1.2300000190735|1|2021-03-29|15/12/2020||0.17||4191000000|1.2599999904633|1|2020-08-24|15/06/2020||0.12||3363000000|1.6399999856949|1|2020-03-31|15/12/2019||0.17||3559000000|1.1599999666214|1|2019-08-12|15/06/2019|0.16|0.07||2382000000|1.289999961853|1|2019-03-18|15/12/2018|0.11|0.14||3224000000|1.2400000095367|1|2018-08-13|15/06/2018|0.14|0.06||2188000000|1.3200000524521|1|2018-03-19|15/12/2017|0.11|0.06|2650000000|2314000000|1.4700000286102|1|2017-08-14|15/06/2017|0.04||2110000000|1984000000|1.1200000047684|1|2017-03-14|15/12/2016|0.02||2090000000||1.0700000524521|1|2016-08-15|15/06/2016|-0.02||1630000000||0.79000002145767|1|2016-03-14|15/12/2015|-0.06||1810000000||1.6299999952316|1|2015-08-17|15/06/2015|||1690000000||1.4900000095367|1|2015-03-16|15/12/2014|||1890000000||1.0199999809265|1|2014-08-22|15/06/2014|0.04|0.04|2000000000|1990000000|0.8299999833107|1|||
2025-04-07 10:56:47|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|100090|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7100090000|502||799.73B|799730000000|12220|222756|-10.91|-17730|12140-13090|13510|59195568|1.89|48.25|662.62B|662620000000|276.88|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19250|6|30000|11500|34|4|31|-0.0046|-0.9384|0.0423|-4.9977|0.0936|-31.3413|1.6655|2025-05-19|15/03/2025||256.00||259700000000|12220|1|2025-02-03|15/12/2024||260.60|162300000000|162340000000|12150|1|2024-11-14|15/09/2024||270.66|199200000000|237570000000|13250|1|2024-08-14|15/06/2024||370.69|173400000000|173340000000|13000|1|2024-05-17|15/03/2024||295.44|127100000000|127090000000|13940|1|2024-02-20|15/12/2023||316.00|211200000000|211430000000|15560|1|2023-11-15|15/09/2023||254.00|237000000000|237000000000|14950|1|2023-08-14|15/06/2023||213.00|257900000000|257910000000|21450|1|2023-05-15|15/03/2023|371.25||219700000000|219660000000|19130|1|2023-03-01|15/12/2022|-3.82|272.00|166500000000|166500000000|19840|1|2022-11-14|15/09/2022|98.98|458.00|184800000000|184800000000|23050|1|2022-08-16|15/06/2022|251.02|393.00|169600000000|169600000000|26650|1|2022-05-17|15/03/2022|244.00|277.00|171000000000|171000000000|19800|1|2022-04-11|15/12/2021|-1793.00|300.50|151900000000|151900000000|18500|1|2021-11-05|15/09/2021|181.00|237.00|134700000000|134700000000|19450|1|2021-08-17|15/06/2021|-43.00|187.00|109400000000|109400000000|19800|1|2021-05-17|15/03/2021|263.00|113.00|107300000000|107300000000|17900|1|2021-03-03|15/12/2020|75|75|103300000000|103300000000|16200|1|2020-11-06|15/09/2020|24|24|73000000000|73000000000|16400|1|2020-08-12|15/06/2020|210.33||112200000000|115070000000|12700|1
2025-04-07 10:56:56|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|4147|TWD|Healthcare|Biotechnology \u0026 Medical Research|Taiwan|TW0004147004|0||24.00B|24000000000|87.9|747603|-2.98|-108.5|87.4-90.8|88|273080025|0.21|-117.2|610.16M|610160000|-0.75|||2025-05-09 00:00:00|2025-05-09|strong_sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|141.67|4|192|103|36|4|33|0.0095|0.1151|-0.0915|-0.7898|0.1861|-70.7561|1382.1984|2025-08-08|15/06/2025||-0.15||158000000|87.900001525879|1|2025-05-09|15/03/2025||-0.1333||164670000|87.900001525879|1|2025-03-12|15/12/2024|-0.45|-0.1767|146000000|149000000|95.599998474121|1|2024-11-12|15/09/2024|-0.14|-0.1667|139000000|143330000|82.400001525879|1|2024-08-09|15/06/2024|-0.1|-0.06|147000000|151000000|76.699996948242|1|2024-05-15|15/03/2024|-0.1676|-0.17|104000000|104000000|87.400001525879|1|2024-02-23|15/12/2023|-0.0789|-0.08|158000000|158000000|96.300003051758|1|2023-11-14|15/09/2023|-0.02|-0.02|158000000|158000000|77.699996948242|1|2023-08-30|15/06/2023|-0.19|-0.19|104000000|104000000|109.5|1|2023-05-31|15/03/2023|-0.32|-0.32|72000000|72000000|109.5|1|2023-03-01|15/12/2022|-0.15|-0.15|326000000|326000000|79.599998474121|1|2022-11-03|15/09/2022|-0.14|-0.16|96580000|159000000|56.700000762939|1|2022-08-31|15/06/2022|-0.3|-0.3|99290000|117000000|66.199996948242|1|2022-06-01|15/03/2022|-0.43|-0.42|54000000|54000000|63.599998474121|1|2022-03-02|15/12/2021|-0.28|-0.28|76000000|76000000|69.199996948242|1|2021-11-04|15/09/2021|-0.51|-0.5|91000000|91000000|67.5|1|2021-09-01|15/06/2021|-0.39|-0.38|155000000|155000000|63.5|1|2021-06-02|15/03/2021|0.02|0.02|91000000|91000000|72.800003051758|1|2021-03-03|15/12/2020|-0.36|-0.35|152000000|152000000|81.800003051758|1|2020-11-05|15/09/2020|-0.18|0.23|151900000|243000000|87.599998474121|1
2025-04-07 10:57:06|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|3081|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003081006|320||26.74B|26740000000|289|1538182|99.31|-529|278.5-294|283|92531000|1.38|-489.83|1.21B|1210000000|-0.59|0.5|0.17|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|470.5|7|686|222|36|4|33|-0.0157|-0.0314|-0.0136|0.1177|0.012|113.1361|12.3085|2025-07-23|15/06/2025||1.31||583040000|289|1|2025-04-23|15/03/2025||0.7789||461550000|289|1|2025-01-29|15/12/2024|0.09|0.2743|289000000|356830000|529|1|2024-10-23|15/09/2024|0.09|0.0513|323000000|324670000|352.5|1|2024-07-24|15/06/2024|-0.33|-0.33|273000000|272830000|141.5|1|2024-04-24|15/03/2024|-0.44|-0.44|324000000|324000000|128|1|2024-02-26|15/12/2023|-0.34|-0.34|297000000|297000000|154.5|1|2023-10-25|15/09/2023|-1.2|-1.2|179000000|179000000|104.5|1|2023-07-26|15/06/2023|-0.45|-0.45|253000000|252980000|103|1|2023-04-26|15/03/2023|-0.33|-0.33|327000000|327060000|116.5|1|2023-02-27|15/12/2022|1.29|1.28|669000000|668920000|131.5|1|2022-10-28|15/09/2022|1.13|1.13|661000000|661000000|109|1|2022-07-27|15/06/2022|0.98|0.98|601000000|600980000|138|1|2022-04-27|15/03/2022|0.22|0.22|451000000|451000000|147|1|2022-02-28|15/12/2021|0.08|0.08|347000000|346930000|181.5|1|2021-10-29|15/09/2021|0.35|0.35|382000000|382000000|181.5|1|2021-09-01|15/06/2021|1.15|1.15|540000000|540000000|219|1|2021-06-02|15/03/2021|2.12|2.12|604000000|604000000|245|1|2021-02-22|15/12/2020|2.5|2.5|686000000|686000000|297.5|1|2020-10-30|15/09/2020|1.93|1.93|603000000|603000000|264.5|1
2025-04-07 10:57:16|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|MOVI3|BRL|Industrials|Passenger Transportation Services|Brazil|BRMOVIACNOR0|6831||1.94B|1940000000|5.44|6317483|-28.38|-8.17|5.3-5.55|5.71|357112253|0.62|8.39|13.48B|13480000000|0.65|0.15|2.83|2025-05-13 00:00:00|2025-05-13|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|7.39|13|12|4.2|34|4|32|0.0231|0.0077|0.0063|0.6365|0.0711|25.0484|0.9184|2025-05-13|15/03/2025||0.06||3910000000|5.4400000572205|1|2025-03-20|15/12/2024|0.2|0.1948|3250000000|3650000000|4.2399997711182|1|2024-11-07|15/09/2024|0.2329|0.2|3780000000|3450000000|6.2255511283875|1|2024-08-06|15/06/2024|0.1693|0.17|3440000000|3410000000|6.1585059165955|1|2024-05-08|15/03/2024|0.1343|0.14|3020000000|3020000000|7.2599501609802|1|2024-03-25|15/12/2023|-0.965|-1.64|2490000000|2490000000|8.5699996948242|1|2023-11-07|15/09/2023|-0.1817|-0.18|2670000000|2670000000|9.1659259796143|1|2023-08-08|15/06/2023|-0.0493|-0.05|2480000000|2480000000|11.541213035583|1|2023-04-25|15/03/2023|0.059|0.06|2700000000|2700000000|7.3203148841858|1|2023-03-06|15/12/2022|0.05|0.05|2710000000|2690000000|5.9223709106445|1|2022-11-07|15/09/2022|0.26|0.26|2620000000|2620000000|13.720558166504|1|2022-08-01|15/06/2022|0.5159|0.52|2310000000|2310000000|12.137460708618|1|2022-05-01|15/03/2022|0.7122|0.71|1970000000|1970000000|16.293312072754|1|2022-02-21|15/12/2021|0.7458|0.75|1740000000|1760000000|15.89999961853|1|2021-10-27|15/09/2021|0.7529|0.75|1580000000|1580000000|15.25|1|2021-07-28|15/06/2021|0.58|0.58|1210000000|1210000000|20.760000228882|1|2021-04-27|15/03/2021|0.3936|0.39|804950000|804980000|17.139999389648|1|2021-02-22|15/12/2020|0.4942|0.49|990700000|990900000|19.370000839233|1|2020-11-10|15/09/2020|0.12|0.13|1040000000|1040000000|19.290000915527|1|2020-08-12|15/06/2020|0.01|0.01|1050000000|1050000000|17.719999313354|1
2025-04-07 10:57:26|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|MCGS|QAR|Healthcare|Healthcare Providers \u0026 Services|Qatar|QA0006929754|0||1.25B|1250000000|4.449|829634|8.41|-4.822|4.274-4.45|4.355|281441000|0.37|13.48|523.49M|523490000|0.33|0.2|4.55|2025-04-16 00:00:00|2025-04-16|strong_sell|sell|strong_sell|neutral|sell|sell|sell|sell|strong_sell|5.524|1|5.524|5.524|33|4|27|-0.0049|0.0521|0.0075|0.6172|0.0207|22.7367|4.1959|2025-04-16|15/03/2025|||||4.4489998817444|1|2025-02-24|15/12/2024|0.092||139440000||4.4400000572205|1|2024-10-23|15/09/2024|0.07|0.07|123500000|117230000|4.5209999084473|1|2024-07-21|15/06/2024|||||4.2880001068115|1|2024-04-24|15/03/2024|0.06|0.06|125900000|125900000|4.0700001716614|1|2024-02-20|15/12/2023||0.09||129610000|4.6799998283386|1|2023-10-23|15/09/2023||0.07||113580000|5.539999961853|1|2023-08-07|15/06/2023|||||6.2789998054504|1|2023-04-19|15/03/2023|0.07|0.08|128100000|128100000|5.7870001792908|1|2023-02-08|15/12/2022|0.0988|0.1|132140000|132140000|5.8359999656677|1|2022-10-11|15/09/2022|0.07||114100000||7.039999961853|1|2022-08-09|15/06/2022|0.06||128100000||7.5|1|2022-04-20|15/03/2022|0.06||117400000||6.7950000762939|1|2022-02-08|15/12/2021|0.09||127700000||8.5380001068115|1|2021-10-12|15/09/2021|0.08||122000000||8.2840003967285|1|2021-08-02|15/06/2021|0.03|0.05|108100000|101480000|8.6040000915527|1|2021-04-27|15/03/2021|0.08|0.08|123900000|123900000|9.5500001907349|1|2021-02-10|15/12/2020|0.13||129600000||8.6730003356934|1|2020-10-13|15/09/2020|0.0333|0.03|99980000|99980000|9.2690000534058|1|2020-08-03|15/06/2020|0.03|0.03|84300000|84300000|7.3390002250671|1
2025-04-07 10:57:37|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|JUST|INR|Technology|Software \u0026 IT Services|India|INE599M01018|12834|Just Dial Ltd|67.62B|67620000000.00001|801|366549|-9.36|-1395|751.8-801.95|820.85|85040282|0.76|12.44|11.23B|11230000000|63.76|||2025-04-22 00:00:00|2025-04-22|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1201.25|8|1360|1028|45|4|43|-0.0133|0.0752|0.043|-0.2896|0.0315|17.8253|8.0007|2025-04-22|15/03/2025||13.61||2700000000|801|1|2025-01-10|15/12/2024|15.4|10.82|2870000000|2650000000|1075.1999511719|1|2024-10-11|15/09/2024|18.1|18.07|2850000000|2850000000|1270.1999511719|1|2024-07-16|15/06/2024|16.8|14.53|2810000000|2810000000|1051.1999511719|1|2024-04-17|15/03/2024|13.66|13.73|2700000000|2700000000|891.09997558594|1|2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000|880.70001220703|1|2023-10-20|15/09/2023|8.2|8.23|2610000000|2610000000|759.90002441406|1|2023-07-14|15/06/2023|9.8|9.82|2470000000|2470000000|774.45001220703|1|2023-04-17|15/03/2023|9.9|9.87|2330000000|2330000000|642.09997558594|1|2023-01-13|15/12/2022|8.9|8.94|2210000000|2210000000|586.5|1|2022-10-14|15/09/2022|6.14|6.15|2050000000|2050000000|560.65002441406|1|2022-07-15|15/06/2022|-5.72|-5.72|1860000000|1860000000|572.75|1|2022-04-29|15/03/2022|2.6|2.61|1670000000|1670000000|884.09997558594|1|2022-01-18|15/12/2021|2.3|2.44|1590000000|1590000000|881.09997558594|1|2021-10-20|15/09/2021|4.6|4.48|1560000000|1560000000|911.95001220703|1|2021-08-04|15/06/2021|-0.6|-0.5733|1650000000|1680000000|966.09997558594|1|2021-05-14|15/03/2021|5.3|5.34|1760000000|1760000000|802.65002441406|1|2021-01-29|15/12/2020|7.7|7.66|1700000000|1700000000|616.84997558594|1|2020-10-30|15/09/2020|7.3|7.15|1680000000|1680000000|681.34997558594|1|2020-07-31|15/06/2020|12.7|12.55|1620000000|1620000000|361.14999389648|1
2025-04-07 10:57:46|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|1515|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0001515005|493||5.88B|5880000000|32.4|398454|-31.36|-54.5|31.2-33.05|31|181473500|1.3|18.41|6.1B|6100000000|1.76|1.2|3.7|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|-0.0001|-0.1041|-0.053|0.7301|0.0593|17.7568|1.4788|2025-05-01|15/03/2025|||||32.400001525879|1|2025-02-26|15/12/2024|||||36.349998474121|1|2024-11-06|15/09/2024|||||35.400001525879|1|2024-08-07|15/06/2024|||||37.549999237061|1|2024-05-08|15/03/2024|||||51|1|2024-02-28|15/12/2023|1.09|1.09|2480000000|2480000000|47.5|1|2023-11-02|15/09/2023|1.16|1.16|2340000000|2340000000|39.599998474121|1|2023-08-08|15/06/2023|||||38.5|1|2023-05-04|15/03/2023|-0.42||588700000||31.35000038147|1|2023-03-14|15/12/2022|-0.64||897000000||29.299999237061|1|2022-11-09|15/09/2022|-0.24||1070000000||29.200000762939|1|2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000|34.150001525879|1|2022-06-01|15/03/2022|-0.28|2.12|1630000000|4240000000|39.599998474121|1|2022-03-02|15/12/2021|1.33|2.26|5090000000|4900000000|44.549999237061|1|2021-11-10|15/09/2021|1.37|1.76|4260000000|3900000000|65.199996948242|1|2021-09-01|15/06/2021|1.29|1.5|4990000000|3650000000|70.800003051758|1|2021-06-02|15/03/2021|1.79|1.79|4040000000|4040000000|78.699996948242|1|2021-03-03|15/12/2020|1.9|1.9|4520000000|4520000000|83.900001525879|1|2020-11-11|15/09/2020|1.4|1.4|3560000000|3560000000|76.699996948242|1|2020-09-02|15/06/2020|0.71||1880000000|1670000000|97.300003051758|1
2025-04-07 10:57:56|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|YTLS|MYR|Utilities|Multiline Utilities|Malaysia|MYL4677OO000|11110|YTL Corporation Bhd|19.42B|19420000000|1.78|23747069|-31.03|-3.92|1.72-1.84|1.91|11036066790|0.03|9.67|31.27B|31270000000|0.18|0.05|2.36|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3.453|3|3.94|3|42|4|37|0.0049|-0.0246|0|7.7548|0.024|137.6391|0.6932|2025-05-22|15/03/2025|||||1.7799999713898|1|2025-02-20|15/12/2024|0.0527||8060000000||2|1|2024-11-26|15/09/2024|0.0303||7770000000||1.8500000238419|1|2024-08-21|15/12/2023|0.0535|0.05|7530000000|7530000000|3.1400001049042|1|2024-08-21|15/06/2024|0.0486||8270000000||3.1400001049042|1|2024-05-23|15/03/2024|0.0451|0.05|7210000000|7210000000|3.8199999332428|1|2023-11-23|15/09/2023|0.0474|0.05|7520000000|7520000000|1.5299999713898|1|2023-08-24|15/06/2023|0.0437|0.04|9100000000|9100000000|1.3500000238419|1|2023-05-25|15/03/2023|0.0376|0.04|7330000000|7330000000|0.78500002622604|1|2023-02-23|15/12/2022|0.0093|0.01|6590000000|6590000000|0.56000000238419|1|2022-11-24|15/09/2022|0.0032||6490000000|6490000000|0.54000002145767|1|2022-08-25|15/06/2022|0.0008||6070000000|6070000000|0.56499999761581|1|2022-05-26|15/03/2022|0.0378|0.04|5200000000|5200000000|0.59500002861023|1|2022-02-24|15/12/2021|0.0002||6850000000|6850000000|0.56499999761581|1|2021-11-25|15/09/2021|0.0096||5070000000||0.59500002861023|1|2021-09-08|15/06/2021|-0.0384||4370000000||0.66500002145767|1|2021-05-28|15/03/2021|0.002||4220000000||0.6700000166893|1|2021-02-25|15/12/2020|0.0003||4590000000||0.66500002145767|1|2020-11-26|15/09/2020|0.002||4180000000||0.67500001192093|1|2020-08-28|15/06/2020|-0.0077||3530000000||0.68225800991058|1
2025-04-07 10:58:05|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|MSNG|RUB|Utilities|Electrical Utilities \u0026 IPPs|Russia|RU0008958863|8654||84.31B|84310000000|2.135|28788656|-36.32|-3.585|2.011-2.203|2.124|39749359700|0.35||223.89B|223890000000|0.17|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||41|4|23|-0.0015|0|-0.1285|-0.7495|0.1981|-1.7521|0.4914|2025-05-05|15/03/2025|||||2.1410000324249|1|2025-02-28|15/12/2024|||||2.5994999408722|1|2024-11-29|15/09/2024|||||2.0875000953674|1|2024-07-31|15/06/2024|||||2.5|1|2024-05-06|15/03/2024|||||3.2960000038147|1|2024-03-01|15/12/2023|||||3.4100000858307|1|2023-10-30|15/09/2023|||||3.1925001144409|1|2023-08-02|15/06/2023|||||3.0499999523163|1|2023-05-16|15/03/2023|||||2.6670000553131|1|2023-03-03|15/12/2022|||||1.9930000305176|1|2022-11-01|15/09/2022|||||1.7829999923706|1|2022-08-03|15/06/2022|||||1.8589999675751|1|2022-05-17|15/03/2022|0.33||||1.7910000085831|1|2022-03-04|15/12/2021|-0.11|||60130000000|1.7070000171661|1|2021-11-01|15/09/2021|-0.04||37500000000|37750000000|2.2449998855591|1|2021-08-04|15/06/2021|-0.01||39620000000|37470000000|2.1900000572205|1|2021-05-03|15/03/2021|0.24||77990000000|78080000000|2.2300000190735|1|2021-03-05|15/12/2020|0.07||59380000000|59380000000|2.170000076294|1|2020-11-09|15/09/2020|-0.03||29200000000|29180000000|1.9889999628067|1|2020-07-29|15/06/2020|0.14||33160000000|92957000000|2.1400001049042|1
2025-04-07 10:58:12|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|9996|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|KYG6981F1090|1047||3.34B|3340000000|4.48|1460939|39.34|-5.58|4.25-4.65|5.2|654626874|0.47|-13.75|615.48M|615480000|-0.34|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|strong_buy|sell|neutral|neutral|6.09|4|7.01|5.32|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 10:58:21|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|EYDr|EUR|Utilities|Water \u0026 Related Utilities|Greece|GRS359353000|2273||584.68M|584680000|5.54|38325|2.14|-6.17|5.37-5.63|5.72|106500000|0.45|19.61|363.34M|363340000|0.28|0.1|1.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|7|-0.0053|0|-0.0347|2.1044|0.1582|14.8175|1.2457|2024-11-27|15/09/2024|||||5.7399997711182|1|2024-09-26|15/06/2024|||||5.75|1|2024-05-28|15/03/2024|||||6.0300002098083|1|2024-04-25|15/12/2023|||||5.75|1|2023-11-29|15/09/2023|||||6.0599999427795|1|2023-09-28|15/06/2023|||||5.789999961853|1|2023-05-30|15/03/2023|||||6.8499999046326|1|2023-04-27|15/12/2022|-0.11||||6.8000001907349|1|2022-11-30|15/09/2022|||||7.039999961853|1|2022-09-23|15/06/2022|0.16||||7.4000000953674|1|2022-05-31|15/03/2022|||||7.1199998855591|1|2022-04-29|15/12/2021|0.2||||7|1|2021-12-01|15/09/2021|||||7.4200000762939|1|2021-09-30|15/06/2021|0.09||||7.3899998664856|1|2021-06-01|15/03/2021|||||8.7799997329712|1|2021-04-08|15/12/2020|-0.76||||7.6999998092651|1|2020-12-02|15/09/2020|||||6.9299998283386|1|2020-09-25|15/06/2020|0.13||||6.6500000953674|1|2020-06-02|15/03/2020|||||7.3000001907349|1|2020-04-09|15/12/2019|0.31||||6.4699997901917|1
2025-04-07 10:58:30|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|1507|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0001507002|5191||26.48B|26480000000|64.8|95755|0|-64.9|64.8-64.9|64.9|408690200|0.033|34.2|17.71B|17710000000|1.89|1.7|2.93|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||23|4|21|0.0028|0.0379|-0.0834|0.2012|0.008|33.31|1.5424|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1|2021-11-05|15/09/2021|0.53|1.18|4670000000|4523000000|64.599998474121|1|2021-09-01|15/06/2021|0.67|0.80|4610000000|4392000000|59|1|2021-05-10|15/03/2021|0.53|0.69|3770000000|4292000000|62.700000762939|1|2021-03-03|15/12/2020|0.81|0.80|4490000000|4384000000|58.299999237061|1|2020-11-06|15/09/2020|1.02|1.02|4250000000|4250000000|65|1|2020-09-02|15/06/2020|0.95|0.55|3740000000|3645000000|55.099998474121|1|2020-05-11|15/03/2020|0.36|0.43|2850000000|3382000000|58.700000762939|1|2020-02-26|15/12/2019|0.51|0.49|3740000000|3426000000|60|1|2019-11-01|15/09/2019|1.22|0.35|3570000000|3410000000|65.099998474121|1|2019-08-28|15/06/2019|0.24|0.35|3230000000|3600000000|65|1|2019-05-13|15/03/2019|0.33|0.54|3180000000|3940000000|64|1|2019-02-27|15/12/2018|0.21|0.29|3480000000|3507000000|59.799999237061|1|2018-11-02|15/09/2018|0.39|0.56|3480000000|6100000000|56.400001525879|1|2018-08-29|15/06/2018|0.17|0.71|3750000000|5740000000|47.049999237061|1|2018-05-14|15/03/2018|0.88|0.75|4150000000|5190000000|49.200000762939|1|2018-02-28|15/12/2017|0.88|0.50|3690000000|3945000000|59.700000762939|1|2017-11-03|15/09/2017|0.64|0.94|4300000000|4671000000|59.400001525879|1|2017-08-30|15/06/2017|0.82|0.74|4620000000|4499000000|53.599998474121|1
2025-04-07 10:58:41|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|SRSr|EUR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Greece|GRS204003008|3077||765.55M|765550000|12.02|53346|8.96|-13.68|11.5-12.22|12.4|63796224|0.55|16.79|600.06M|600060000|0.71|0.3|2.41|2025-04-22 00:00:00|2025-04-22|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|14.72|6|16.4|13|38|4|27|0.0041|0|-0.0334|0.4488|0.0948|6.675|1.1359|2025-04-22|15/03/2025|||||12.020000457764|1|2025-03-12|15/12/2024|||148100000||12.659999847412|1|2024-10-23|15/09/2024|||149400000|149400000|10.960000038147|1|2024-09-02|15/06/2024|||||9.9399995803833|1|2024-04-24|15/03/2024|||||11.760000228882|1|2024-03-11|15/12/2023|||128800000|128800000|9.670000076294|1|2023-11-07|15/09/2023|||121000000|121000000|7.9400000572205|1|2023-09-11|15/06/2023|||123200000|123200000|7.8800001144409|1|2023-04-27|15/03/2023|||109200000|109200000|6.9400000572205|1|2023-03-28|15/12/2022|0.51||232900000||6.539999961853|1|2022-11-15|15/09/2022|||113800000|113800000|6.2399997711182|1|2022-09-07|15/06/2022|0.17||213500000||6.0900001525879|1|2022-04-19|15/03/2022|||||7.1199998855591|1|2022-03-23|15/12/2021|0.31||109100000||7.5|1|2021-11-02|15/09/2021|||103900000|103900000|8.6800003051758|1|2021-09-09|15/06/2021|0.29||195200000|195200000|8.8400001525879|1|2021-04-20|15/03/2021|||88700000|88700000|8.9499998092651|1|2021-04-08|15/12/2020|0.34||108800000|108800000|8.8500003814697|1|2020-10-22|15/09/2020|||102800000|102800000|8.8000001907349|1|2020-09-02|15/06/2020|0.23||96700000|96700000|8.8599996566772|1
2025-04-07 10:58:46|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|2006|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|CNE1000003Z1|46512||17.2B|17200000000|3.09|4979616|0|-3.1|3.09-3.1|3.07|5566000000|0.355|1735.08|15.85B|15850000000|0|0.0123|0.4|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||11|2|5|0.0144|-1|0|0.46|0.131|22.732|0.775|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1|2021-12-01|15/09/2021|||||2.8800001144409|1|2021-08-31|15/06/2021|0.00|0.07||10412000000|1.5199999809265|1|2021-04-23|15/03/2021|||||1.4800000190735|1|2021-03-31|15/12/2020|0.12|||7470000000|1.5499999523163|1|2018-04-27|15/12/2017|0.04||10550000000||3.0899999141693|1|2017-08-28|15/06/2017|0.1||9210000000||2.329999923706|1|2017-04-24|15/12/2015|0.04||6740000000||2.1199998855591|1|2017-03-29|15/12/2016|0.04||9660000000||2.170000076294|1|2016-08-29|15/06/2016|0.1||7350000000||2.5299999713898|1|||||||||
2025-04-07 10:58:55|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|2323|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002323003|3150|CMC Magnetics Corp|9.77B|9770000000|8.97|2665011|-26.48|-14.6|8.8-8.98|8.7|1089348328|0.75|-33.22|7.44B|7440000000|-0.27|0.68|7.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|24|-0.0108|0|0|-1.5699|0.0047|-8.7042|1.1525|2024-11-18|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-13|15/03/2024|||||12.85000038147|1|2024-03-14|15/12/2023|||||11.449999809265|1|2023-11-10|15/09/2023|||||11.5|1|2023-09-04|15/06/2023|||||12.39999961853|1|2023-04-07|15/03/2023|0.62||1730000000||7.9400000572205|1|2023-03-01|15/12/2022|-0.1||1870000000||8.0299997329712|1|2022-11-28|15/09/2022|-0.27||1900000000||7.0700001716614|1|2022-09-05|15/06/2022|-0.48||1870000000||7.9800000190735|1|2022-04-08|15/03/2022|-0.12||2050000000||9.9499998092651|1|2022-03-02|15/12/2021|0.14||2320000000||11.199999809265|1|2021-10-20|15/09/2021|0.42||2240000000||8.710000038147|1|2021-09-06|15/06/2021|-0.25||1960000000||10.050000190735|1|2021-04-02|15/03/2021|-0.17||2200000000||10.14999961853|1|2021-03-03|15/12/2020|0.55||2440000000||8.1400003433228|1|2020-10-21|15/09/2020|-0.3||2370000000||8.0900001525879|1|2020-09-07|15/06/2020|0.97||1920000000||8.2299995422363|1|2020-04-03|15/03/2020|-1.12||2670000000||6.9699997901917|1|2020-02-26|15/12/2019|0.11||1520000000||8.6499996185303|1
2025-04-07 10:59:06|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|145720|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7145720009|800||660.59B|660590000000|71800|56797|-44.17|-140400|71300-74800|76600|8623891|0.9|9.2|407.81B|407810000000|8431|600|0.78|2025-05-08 00:00:00|2025-05-08|neutral|neutral|sell|buy|strong_buy|strong_sell|neutral|buy|strong_sell|99000|5|120000|90000|35|4|32|-0.0076|0.5121|0.0038|0.0876|0.067|15.1767|2.5228|2025-08-08|15/06/2025||3720||115800000000|71800|1|2025-05-08|15/03/2025||2340||95730000000|71800|1|2025-02-28|15/12/2024||2848|119400000000|127680000000|69500|1|2024-11-07|15/09/2024||2523|94600000000|94600000000|70500|1|2024-08-14|15/06/2024||2971|111700000000|111200000000|87400|1|2024-05-09|15/03/2024||1985|82700000000|82700000000|129200|1|2024-02-28|15/12/2023||2914|124500000000|124700000000|119000|1|2023-11-08|15/09/2023||2630|93800000000|93800000000|113400|1|2023-08-08|15/06/2023||1667|106400000000|106400000000|139000|1|2023-05-11|15/03/2023|2123.95|1478|68800000000|68800000000|155000|1|2023-02-13|15/12/2022|1126.38|2079|94000000000|94000000000|125100|1|2022-11-14|15/09/2022|2844.8|1301|90700000000|90700000000|80800|1|2022-08-12|15/06/2022|4190.66|1443|96700000000|96700000000|103500|1|2022-05-17|15/03/2022|1808.00|715.00|74500000000|74500000000|70300|1|2022-02-14|15/12/2021|2148.38|1403|95100000000|94600000000|56000|1|2021-11-18|15/09/2021|1622.00|931.44|71200000000|71200000000|60100|1|2021-08-13|15/06/2021|1653.00|555.20|72500000000|71480000000|88600|1|2021-05-17|15/03/2021|985.00|418.49|53800000000|53800000000|57700|1|2021-03-03|15/12/2020|1278.54|1178.88|75400000000|73530000000|60000|1|2020-11-12|15/09/2020|589.00|1033.33|62100000000|65000000000|44250|1
2025-04-07 10:59:16|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|3704|TWD|Technology|Communications \u0026 Networking|Taiwan|TW0003704003|0||14.13B|14130000000|34.95|1961471|-26.58|-48.2|34.1-35.25|33.35|404200500|1.1|24.79|25.97B|25970000000|1.41|1.5|4.28|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|40.5|2|41|40|35|4|33|-0.0002|1.922|-0.0095|-0.4847|0.0246|-2.0136|0.4418|2025-05-12|15/03/2025||0.215||6410000000|34.950000762939|1|2025-03-03|15/12/2024|1.24|0.96|7500000000|7260000000|40.400001525879|1|2024-11-04|15/09/2024|-0.27|-0.275|6400000000|6400000000|42.700000762939|1|2024-08-05|15/06/2024|0.32|0.32|6510000000|6510000000|36.799999237061|1|2024-04-16|15/03/2024|0.59|0.11|5940000000|5560000000|45|1|2024-03-11|15/12/2023|0.7195|0.72|7430000000|7430000000|44.450000762939|1|2023-11-06|15/09/2023|0.7198|0.72|6970000000|6970000000|54.200000762939|1|2023-08-07|15/06/2023|0.77|0.77|7120000000|7120000000|50.700000762939|1|2023-05-03|15/03/2023|1.16|1.16|8850000000|8850000000|41.299999237061|1|2023-03-14|15/12/2022|1.15|1.15|8600000000|8600000000|41.450000762939|1|2022-10-25|15/09/2022|1.92|1.92|8660000000|8660000000|27.14999961853|1|2022-08-31|15/06/2022|0.17|0.19|6230000000|6230000000|29.434446334839|1|2022-06-01|15/03/2022|0.74|0.82|7030000000|7030000000|29.487768173218|1|2022-03-02|15/12/2021|0.46|0.51|6150000000|6150000000|34.713451385498|1|2021-10-26|15/09/2021|0.96|1.07|6330000000|6330000000|28.421304702759|1|2021-09-01|15/06/2021|0.82|0.91|6080000000|6080000000|26.981576919556|1|2021-06-02|15/03/2021|0.29|0.48|6880000000|5470000000|32.95378112793|1|2021-03-03|15/12/2020|0.98|0.89|7150000000|6380000000|38.44607925415|1|2020-10-27|15/09/2020|0.8|0.89|5930000000|5930000000|25.221908569336|1|2020-09-02|15/06/2020|0.37|0.41|4900000000|4900000000|22.64999961853|1
2025-04-07 10:59:22|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|3818|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG2112Y1098|350|China Dongxiang Group Co Ltd|1.96B|1960000000|0.33|7784670|13.12|-0.45|0.33-0.365|0.4|5864510954|0.65|-15.75|1.72B|1720000000|-0.02|0.02|5.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||11|1|8|0.0126|0|0|-0.0734|0.0525|19.0575|13.7025|2023-06-22|15/12/2023|||||0.28823900222778|1|2021-06-23|15/12/2021|||||1.1900000572205|1|2018-04-09|15/12/2017|0.05||726300000||1.2970000505447|1|2017-08-15|15/06/2017|0.1||626300000||1.2699999809265|1|2017-03-22|15/12/2016|0.07||851100000||1.2819999456406|1|2016-08-17|15/06/2016|0.09||650300000||1.6900000572205|1|2016-03-22|15/12/2015|0.09||872200000||1.5800000429153|1|2015-08-19|15/06/2015|||596700000||1.9500000476837|1|2015-03-25|15/12/2014|||796800000||1.4299999475479|1|2014-08-21|15/06/2014|||465100000||1.6599999666214|1|2014-03-18|15/12/2013|||851000000||1.4800000190735|1|||||||||
2025-04-07 10:59:31|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|AESANDES|CLP|Utilities|Electrical Utilities \u0026 IPPs|Chile|CL0002694637|1000||840.51B|840510000000|81|19732|0|-100|81-81|81|10376645776|0.477||2.34B|2340000000|0.01|21.3334|26.34|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|||||20|2|18|0.0061|106.0951|0.0801|-2.4724|-0.0192|18913.95|1347.197|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1|2023-11-08|15/09/2023||0.0037|||81.059997558594|1|2023-08-03|15/06/2023||0.0007|||114|1|2023-05-09|15/03/2023||0.0017|||114|1|2023-03-01|15/12/2022||0.0087|||114|1|2022-11-03|15/09/2022||0.0087|||125|1|2022-08-08|15/06/2022||0.0005|||125|1|2022-05-05|15/03/2022|3.45|0.0093|||135.13999938965|1|2022-02-28|15/12/2021|-0.07|-0.07|438000000|445350000|135.13999938965|1|2021-11-03|15/09/2021|0.01|0.01|683000000|544000000|85.230003356934|1|2021-08-04|15/06/2021|-0.0413|-0.04|776950000|776890000|96.940002441406|1|2021-05-05|15/03/2021|0.02|0.0195|716900000|716800000|117.96110534668|1|2021-02-24|15/12/2020|0.0185|0.02|718500000|695900000|119.02643585205|1|2018-05-08|15/03/2018|0.01|0.01|655900000|553390000|163.11999511719|1|2018-02-26|15/12/2017|0.01|0.01|665300000|573830000|189.39999389648|1|2017-11-01|15/09/2017||0.01|615500000|525120000|219.75999450684|1|2017-08-07|15/06/2017||0.01|598800000|557920000|212.07000732422|1|2017-05-05|15/03/2017|0.01|0.01|557100000|570700000|252.2799987793|1|2015-11-03|15/09/2015|6.92|0.01|592100000|567700000|334.2799987793|1
2025-04-07 10:59:36|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||6|1|4|-0.0011|-0.0667|-0.0283|0.1279|0.0198|30.9475|0|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1|2017-08-28|15/06/2017|0.15||2800000000||3.1900000572205|1|2017-03-20|15/12/2016|0.06||2470000000|2513000000|2.7999999523163|1|2016-08-19|15/06/2016|0.13|0.15|2560000000|2603000000|2.5299999713898|1|2016-03-17|15/12/2015|0.12|0.12|2250000000|2124000000|2.3599998950958|1||||||||||||||
2025-04-07 10:59:44|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|UNSM|MYR|Technology|Semiconductors \u0026 Semiconductor Equipment|Malaysia|MYL5005OO003|3308||3.16B|3160000000|1.96|1144145|-46.85|-4.44|1.83-1.97|2|1613079110|1.04|47.5|1.58B|1580000000|0.04|0.08|4|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.036|8|3.35|1.4|35|4|33|0.0071|0.1813|0.0004|-0.079|0.0099|33.7548|3.1058|2025-04-24|15/03/2025|||||1.960000038147|1|2025-02-28|15/06/2024|0.01|0.01|394600000|394670000|2.2999999523163|1|2025-02-28|15/12/2024|0.0065||411800000|411830000|2.2999999523163|1|2024-10-29|15/09/2024|0.017||409700000|409760000|3.1300001144409|1|2024-04-26|15/03/2024|0.005|0.01|364800000|364800000|3.6400001049042|1|2024-02-27|15/12/2023|0.018|0.02|350800000|350800000|3.3199999332428|1|2023-10-26|15/09/2023|0.0115|0.01|356200000|356200000|3.1800000667572|1|2023-07-27|15/06/2023|0.015|0.01|378700000|378700000|3.329999923706|1|2023-04-27|15/03/2023|0.006|0.01|354000000|354000000|3|1|2023-02-23|15/12/2022|0.042|0.05|453600000|453660000|2.8800001144409|1|2022-10-27|15/09/2022|0.0385|0.05|439700000|439740000|2.420000076294|1|2022-07-28|15/06/2022|0.128|0.1|464100000|464100000|2.5299999713898|1|2022-04-26|15/03/2022|0.031|0.04|424400000|424330000|2.7799999713898|1|2022-02-25|15/12/2021|0.052|0.04|426400000|426340000|2.8800001144409|1|2021-10-26|15/09/2021|0.0188|0.02|366400000|366400000|4.0999999046326|1|2021-07-30|15/06/2021|0.0348|0.03|402200000|386820000|4.1149997711182|1|2021-04-27|15/03/2021|0.062|0.03|373900000|373930000|4.0199999809265|1|2021-02-25|15/12/2020|0.083|0.04|366400000|366400000|4.3000001907349|1|2020-10-23|15/09/2020|0.069|0.04|357700000|357780000|2.0899999141693|1|2020-08-03|15/06/2020|0.046|0.02|310100000|310080000|1.3650000095367|1
2025-04-07 10:59:52|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|TENP|PLN|Technology|Software \u0026 IT Services|Poland|PLTSQGM00016|217|Ten Square Games SA|539.30M|539300000|85.1|23279|-10.19|-99|82-85.4|85.5|6344720|0.57|8.71|386.45M|386450000|9.71|15.73|18.4|2025-05-19 00:00:00|2025-05-19|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|sell|92.17|6|105|70|30|4|28|0.0087|0.0451|-0.0085|0.193|0.1868|15.8621|3.7196|2025-05-19|15/03/2025|||||85.099998474121|1|2025-03-24|15/12/2024|10.78||94400000|111000000|83.400001525879|1|2024-11-18|15/09/2024|7.83||94000000|101430000|77.449996948242|1|2024-08-26|15/06/2024|9.31|8.54|98000000|98130000|85.5|1|2024-05-27|15/03/2024|7.09|7.09|100000000|100160000|91.699996948242|1|2024-03-27|15/12/2023|||108100000|106900000|92.400001525879|1|2023-11-20|15/09/2023|||105600000|105670000|86.25|1|2023-09-06|15/06/2023|||104900000|104900000|81.599998474121|1|2023-05-22|15/03/2023|-1.75||117400000|117350000|83.849998474121|1|2023-03-28|15/12/2022|-0.99||131200000|131200000|117.5|1|2022-11-21|15/09/2022|2.61||132900000|132930000|110.5|1|2022-09-04|15/06/2022|2.03||124100000|124080000|98.199996948242|1|2022-05-23|15/03/2022|3.5||150000000|150100000|151.69999694824|1|2022-03-30|15/12/2021|4.18||147100000|154030000|215.39999389648|1|2021-11-22|15/09/2021|3.40||148000000|151230000|353.39999389648|1|2021-09-01|15/06/2021|4.55||164900000|164900000|513|1|2021-06-02|15/03/2021|7.25||174050000|172850000|430|1|2021-03-03|15/12/2020|4.43||134300000|134300000|528|1|2020-12-02|15/09/2020|8.09||179300000|179300000|496.5|1|2020-09-02|15/06/2020|3.51||169600000|169600000|548|1
2025-04-07 10:59:57|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1931|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|KYG4977H1065|815||2.76B|2760000000|1.7|53085|-29.17|-2.89|1.7-1.7|1.7|1625508096|-0.09|8.5|3.06B|3060000000|0.19|0.09|5.4|0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|sell|strong_sell|sell|sell|strong_sell|neutral|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:00:07|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|TRAXIONA|MXN|Industrials|Freight \u0026 Logistics Services|Mexico|MX01TR0H0006|21303||8.62B|8620000000|15.71|1284902|-51.41|-33.35|15.22-16.23|16.3|548414880|1.18|14|29.14B|29140000000|1.2|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.062|9|53|33.5|34|4|31|-0.0066|0.5823|0.015|1.4705|0.0499|28.6648|0.7958|2025-07-28|15/06/2025||0.345||10720000000|15.710000038147|1|2025-04-28|15/03/2025||0.37||7470000000|15.710000038147|1|2025-02-24|15/12/2024|0.3606|0.6613|7580000000|8040000000|18.14999961853|1|2024-10-28|15/09/2024|0.168|0.3235|7530000000|7530000000|22.090000152588|1|2024-07-22|15/06/2024|0.3922|0.39|7370000000|7370000000|24.319999694824|1|2024-04-25|15/03/2024|0.2444|0.3|6660000000|6670000000|30.760000228882|1|2024-02-26|15/12/2023|0.37|0.37|6670000000|6670000000|32.060001373291|1|2023-10-23|15/09/2023|0.45|0.45|6390000000|6390000000|28.659999847412|1|2023-07-24|15/06/2023|0.21|0.21|5980000000|5980000000|34.569999694824|1|2023-04-24|15/03/2023|0.1575|0.16|5770000000|5760000000|38.409999847412|1|2023-02-27|15/12/2022|0.349|0.35|5490000000|5490000000|35.700000762939|1|2022-10-24|15/09/2022|0.286|0.29|5370000000|5300000000|18.879999160767|1|2022-07-25|15/06/2022|0.26|0.26|4940000000|4940000000|26.14999961853|1|2022-04-26|15/03/2022|0.38|0.38|4520000000|4660000000|28.440000534058|1|2022-02-28|15/12/2021|0.579|0.58|4420000000|4420000000|35.5|1|2021-10-25|15/09/2021|0.495|0.49|4320000000|4320000000|35.619998931885|1|2021-07-26|15/06/2021|0.4514|0.45|4220000000|4220000000|37.639999389648|1|2021-04-26|15/03/2021|0.37|0.37|3990000000|2950000000|32.200000762939|1|2021-02-25|15/12/2020|0.2955|0.22|3520000000|3520000000|25.489999771118|1|2020-10-21|15/09/2020|0.3552|0.36|3310000000|3310000000|16.39999961853|1
2025-04-07 11:00:18|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|8341|TWD|Industrials|Professional \u0026 Commercial Services|Taiwan|TW0008341009|170||10.73B|10730000000|82.5|110415|-15.47|-105|81.3-82.6|84.4|130000000|0.42|22.36|3.7B|3700000000|3.69|3.8|4.61|2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|33|0.0028|0.0184|0.0128|0.074|0.0304|29.7703|9.1785|2025-08-08|15/06/2025||0.92||958000000|82.5|1|2025-05-02|15/03/2025||0.62||820000000|82.5|1|2025-02-27|15/12/2024|1.02|1.02|981000000|949000000|89.199996948242|1|2024-11-08|15/09/2024|1.21|1.18|989000000|989000000|97.400001525879|1|2024-08-08|15/06/2024|1.02|1.35|949000000|949000000|93.699996948242|1|2024-05-03|15/03/2024|0.61|0.46|764000000|763000000|102.5|1|2024-02-26|15/12/2023|0.98|0.98|830000000|830000000|105|1|2023-11-10|15/09/2023|0.98|0.98|792000000|792000000|110|1|2023-08-04|15/06/2023|0.32|0.32|801000000|801000000|133.5|1|2023-05-05|15/03/2023|1.32|1.32|829000000|829000000|160|1|2023-02-24|15/12/2022|1.57|1.53|972000000|972000000|166|1|2022-11-04|15/09/2022|1.69|1.65|910000000|910000000|134|1|2022-08-05|15/06/2022|1.75|1.71|943300000|943000000|181|1|2022-05-09|15/03/2022|2.71|2.64|1020000000|1020000000|224|1|2022-03-01|15/12/2021|2.46|1.77|913900000|813000000|199|1|2021-11-12|15/09/2021|1.97|2.1|820400000|820000000|205.5|1|2021-09-01|15/06/2021|2.09|2.09|828000000|828000000|205.5|1|2021-06-02|15/03/2021|1.95|2.35|792000000|763000000|213.5|1|2021-03-02|15/12/2020|2.59|2.46|804000000|772000000|221.5|1|2020-11-13|15/09/2020|2.22|2.48|751000000|765000000|226.5|1
2025-04-07 11:00:28|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|KARU|INR|Financials|Banking Services|India|INE036D01028|8889|Karur Vysya Bank Ltd|164.08B|164080000000|204.4|2061224|11.32|-246|198.32-209|216.9|805059731|0.92|8.69|93.39B|93390000000|23.43|2.4|1.11|2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|267.33|15|325|201|37|2|35|0.0171|0.3659|0.1092|0.2098|0.044|31.2394|3.8646|2025-05-19|15/03/2025||||15700000000|204.39999389648|1|2025-01-20|15/12/2024|6.2|4.30|15460000000|15680000000|218.16000366211|1|2024-10-17|15/09/2024|5.9|5.53|15320000000|12630000000|204.2799987793|1|2024-07-18|15/06/2024|5.7|5.2|26730000000|9890000000|202.05000305176|1|2024-05-13|15/03/2024|5.7|5.7|16240000000|16240000000|190.39999389648|1|2024-01-22|15/12/2023|5.1|5.12|13590000000|13590000000|169.85000610352|1|2023-10-16|15/09/2023|4.71|4.44|12540000000|12540000000|134.69999694824|1|2023-07-17|15/06/2023|4.49|4.5|12300000000|12300000000|124|1|2023-05-15|15/03/2023|4.2|4.16|12930000000|12930000000|96.25|1|2023-01-23|15/12/2022|3.61|3.68|12070000000|11900000000|105.15000152588|1|2022-10-21|15/09/2022|3.1|3.1|10630000000|10540000000|92.25|1|2022-07-26|15/06/2022|2.88|2.89|9450000000|9450000000|55.349998474121|1|2022-05-20|15/03/2022|2.7|5.71|9150000000|9150000000|43.799999237061|1|2022-01-31|15/12/2021|2.3|2.3|8830000000|8830000000|48.849998474121|1|2021-11-08|15/09/2021|2.1|1.4|8430000000|8430000000|51.349998474121|1|2021-08-04|15/06/2021|1.4|1.4|8580000000|8580000000|48|1|2021-05-28|15/03/2021|1.3|1.3|8290000000|8290000000|59.299999237061|1|2021-01-29|15/12/2020|0.4|2.44|8350000000|8580000000|43.049999237061|1|2020-10-22|15/09/2020|1.4|1.1|8730000000|7990000000|31.35000038147|1|2020-07-22|15/06/2020|1.31|1.3|8790000000|8550000000|31.64999961853|1
2025-04-07 11:00:37|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|SRID|INR|Healthcare|Pharmaceuticals|India|INE939A01011|3065|Strides Pharma Science Ltd|53.23B|53230000000|579.95|705893|68.18|-882|513.05-583|623.15|92162714|0.8|15.45|45.79B|45790000000|37.24|902.5|144.83|2025-05-22 00:00:00|2025-05-22|strong_sell|neutral|sell|strong_sell|strong_sell|sell|strong_sell|sell|sell|1373|3|1874|1070|37|2|33|-0.0108|-0.2819|0.0436|-0.0275|0.0122|67.5597|2.7627|2025-05-22|15/03/2025|||||579.95001220703|1|2025-01-30|15/12/2024|9.6||11540000000|10379000000|608.90002441406|1|2024-10-24|15/09/2024|4.8||12010000000|11120000000|682.96667480469|1|2024-07-29|15/06/2024|7.6|8.45|10880000000|10880000000|447.18389892578|1|2024-05-22|15/03/2024|2.85||10840000000|10710000000|370.36248779297|1|2024-01-30|15/12/2023||4.20|10380000000|10380000000|298.96890258789|1|2023-10-30|15/09/2023||-16|9990000000|9990000000|218.0984954834|1|2023-08-02|15/06/2023||-6.80|9300000000|9300000000|210.15370178223|1|2023-05-25|15/03/2023|-1.06||9860000000|9860000000|165.28649902344|1|2023-01-24|15/12/2022|-8.86|4.2|8650000000|8670000000|147.55839538574|1|2022-11-14|15/09/2022|0.5|0.5|8970000000|8970000000|139.65739440918|1|2022-07-29|15/06/2022|-6.8|-9.9|9400000000|9400000000|334.45001220703|1|2022-05-24|15/03/2022|11.3|11.3|8660000000|8660000000|307.25|1|2022-02-10|15/12/2021|-11.75|-11.75|7940000000|7940000000|395|1|2021-11-10|15/09/2021|-10.95|-10.95|7220000000|7220000000|551|1|2021-08-06|15/06/2021|-13.8|-13.8|6880000000|6880000000|781.70001220703|1|2021-05-27|15/03/2021|5.2|5.3|9090000000|9080000000|812.84997558594|1|2021-02-04|15/12/2020|5.35|5.35|8320000000|8320000000|895.5|1|2020-10-29|15/09/2020|5.6|6.7|7940000000|7940000000|749.04998779297|1|2020-08-05|15/06/2020|6.35|6.23|7820000000|7820000000|468.54998779297|1
2025-04-07 11:00:44|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|CLHO|EGP|Healthcare|Healthcare Providers \u0026 Services|Egypt|EGS729J1C018|0||11.20B|11200000000|7.75|631472|12.01|-9.44|7.5-7.75|7.65|1445434203|0.46|19.59|5.42B|5420000000|0.39|||2025-06-02 00:00:00|2025-06-02|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|9.4|4|12|6.89|33|4|28|-0.0005|0|-0.0006|0.1784|0.0631|30.5893|3.4061|2025-06-02|15/03/2025|||||7.75|1|2025-03-17|15/12/2024||||1530000000|8.3500003814697|1|2024-12-08|15/09/2024|||1300000000||8.3000001907349|1|2024-09-09|15/06/2024|0.1|0.1|1190000000|1190000000|6.1500000953674|1|2024-06-03|15/03/2024|0.13||1180000000|1110000000|6.4699997901917|1|2024-03-18|15/12/2023|0.07|0.07|1060000000|1060000000|6.0999999046326|1|2023-12-05|15/09/2023|0.08|0.08|948000000|948000000|5.7300000190735|1|2023-09-04|15/06/2023|0.07|0.07|808000000|808000000|3.8499999046326|1|2023-05-22|15/03/2023|||||4.8499999046326|1|2023-03-13|15/12/2022|0.06|0.06|713000000|713000000|4.8800001144409|1|2022-11-14|15/09/2022|0.05||695000000|695000000|4.6300001144409|1|2022-08-22|15/06/2022|0.05|0.05|605000000|605000000|4.0799999237061|1|2022-05-30|15/03/2022|0.06|0.06|637000000|637000000|5.3299999237061|1|2022-03-29|15/12/2021|0.07|0.07|649000000|649000000|4.8000001907349|1|2021-11-15|15/09/2021|0.05||624000000|624000000|5|1|2021-08-23|15/06/2021|0.06||644000000|644000000|4.3200001716614|1|2021-06-06|15/03/2021|0.06|0.06|633000000|633100000|3.7999999523163|1|2021-03-15|15/12/2020|0.04||611000000||5.0799999237061|1|2020-12-07|15/09/2020|0.01|0.01|536000000|534330000|4.5799999237061|1|2020-08-10|15/06/2020|0.05||340000000|348000000|4.9699997901917|1
2025-04-07 11:00:51|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|1911|HKD|Financials|Investment Banking \u0026 Investment Services|Hong Kong|KYG212151016|475||1.56B|1560000000|2.79|1012968|-54.33|-7.27|2.68-2.93|3.36|572197776|0.77|-7.34|823.56M|823560000|-0.35|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.63|1|1.63|1.63|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:00:59|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|1600|HKD|Utilities|Natural Gas Utilities|Hong Kong|KYG843961031|3060||2.22B|2220000000|2.33|1685928|-43.27|-5.67|2.21-2.62|2.72|969067608|0.53|6.95|7.78B|7780000000|0.31|0.16|5.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|2|4|-0.0268|0|-0.0403|0.1209|0.0652|15.6125|1.85|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1|2017-04-27|15/12/2016|0.16||1400000000||4.9000000953674|1|2016-09-23|15/06/2016|0.15||1290000000||6.5|1|2016-04-29|15/12/2015|0.14||1260000000||5.8499999046326|1|||||||||||||||
2025-04-07 11:01:07|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|BSRC|THB|Energy|Oil \u0026 Gas|Thailand|TH0975010008|3017||18.69B|18690000000|5.4|2883888|-46|-10.1|5.4-5.7|5.7|3460858000|0.61|-11.27|238.73B|238730000000|-0.49|0.33|6.11|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.18|6|8|4.7|37|4|34|-0.0051|-0.0257|-0.0008|-1.5509|0.021|5.5155|0.1844|2025-08-07|15/06/2025||-0.1|||5.4000000953674|1|2025-05-07|15/03/2025||1.26|||5.4000000953674|1|2025-02-19|15/12/2024|-0.3|0.24|58240000000||5.25|1|2024-11-15|15/09/2024|-0.45|-0.5725|57560000000|59230000000|7.4499998092651|1|2024-08-07|15/06/2024|0.06|0.06|66050000000|66790000000|6.8000001907349|1|2024-05-08|15/03/2024|0.25|0.23|63580000000|63580000000|9|1|2024-02-21|15/12/2023|-0.585|-0.59|59460000000|59460000000|9.3999996185303|1|2023-11-06|15/09/2023|1.33|1.32|58680000000|58680000000|9.6999998092651|1|2023-08-10|15/06/2023|-0.37|-0.37|51670000000|51670000000|9.3000001907349|1|2023-05-08|15/03/2023|0.24|0.24|59730000000|59730000000|8.3000001907349|1|2023-02-24|15/12/2022|-0.45|-0.33|63640000000|63640000000|8.8999996185303|1|2022-11-09|15/09/2022|-0.9|-0.9|65590000000|65590000000|14|1|2022-08-15|15/06/2022|2.4|2.4|76090000000|76090000000|10.89999961853|1|2022-05-09|15/03/2022|1.7|1.7|57680000000|56350000000|9.5500001907349|1|2022-02-24|15/12/2021|0.22|0.22|52310000000|52310000000|7.5999999046326|1|2021-11-05|15/09/2021|0.01|0.07|40240000000|40240000000|7.8499999046326|1|2021-08-06|15/06/2021|0.25|0.25|41070000000|41070000000|7.3499999046326|1|2021-05-25|15/03/2021|0.81|0.81|39260000000|39260000000|8.3500003814697|1|2021-03-04|15/12/2020|-0.03|-0.03|32480000000|32480000000|8.9499998092651|1|2020-11-12|15/09/2020|0.13|0.13|30390000000|30390000000|7|1
2025-04-07 11:01:17|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|TKFEN|TRY|Industrials|Construction \u0026 Engineering|Türkiye|TRETKHO00012|12611|Tekfen Holding AS|45.38B|45380000000|126.7|9399184|209.65|-165|122.4-130.3|130.3|359605000|0.45|113.73|58.19B|58190000000|1.1|0.33|0.25|2025-04-24 00:00:00|2025-04-24|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|74.36|7|90|46.2|47|4|45|-0.0186|0.4708|-0.0248|0.1086|0.0984|-0.0314|0.38|2025-04-24|15/03/2025|||||126.69999694824|1|2025-03-07|15/12/2024|||12240000000||75.75|1|2024-11-07|15/09/2024|||12180000000|12180000000|73.150001525879|1|2024-09-26|15/06/2024|||18240000000|18240000000|57|1|2024-06-13|15/03/2024|||11610000000|11610000000|50.349998474121|1|2024-04-17|15/12/2023|||10410000000|10410000000|40.939998626709|1|2023-11-09|15/09/2023|||8710000000|8710000000|43.099998474121|1|2023-08-09|15/06/2023|||8810000000|8810000000|43.799999237061|1|2023-04-27|15/03/2023|-0.97||9250000000|9250000000|30.380575180054|1|2023-03-07|15/12/2022|4.49||9450000000|9450000000|37.145084381104|1|2022-10-26|15/09/2022|1.99||8220000000|8220000000|29.401960372925|1|2022-08-11|15/06/2022|2.63||7700000000|7810000000|24.562507629395|1|2022-04-28|15/03/2022|0.28||5300000000|5300000000|19.248239517212|1|2022-02-24|15/12/2021|-0.95||5200000000|5200000000|19.978286743164|1|2021-10-26|15/09/2021|1.25||3600000000|3600000000|13.044334411621|1|2021-08-12|15/06/2021|0.86||3630000000|3630000000|12.849510192871|1|2021-04-29|15/03/2021|1.11||3790000000|3790000000|14.619999885559|1|2021-02-25|15/12/2020|-0.52||3360000000|3360000000|15.25|1|2020-10-22|15/09/2020|-0.04||2690000000|2740000000|13.380000114441|1|2020-07-28|15/06/2020|0.27||2660000000|2660000000|14.39999961853|1
2025-04-07 11:01:25|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||48|4|45|0.0016|-1.1787|0.0094|-1.9625|0.0211|9.0839|0|2025-08-07|15/06/2025||0.16||3070000000|6.9749999046326|1|2025-05-15|15/03/2025||0.13||2950000000|6.9749999046326|1|2025-02-27|15/12/2024|0.27|0.1533|3020000000|2800000000|7.7300000190735|1|2024-11-14|15/09/2024|-0.65|-0.47|3190000000|3150000000|6.8150000572205|1|2024-08-29|15/06/2024|0.1|0.1|3270000000|3520000000|7.0599999427795|1|2024-05-16|15/03/2024|0.565|0.57|3280000000|3280000000|8.8100004196167|1|2024-02-29|15/12/2023|0.05|0.05|3570000000|3570000000|8.1000003814697|1|2023-11-02|15/09/2023|0.77|0.77|3410000000|3410000000|7.3000001907349|1|2023-08-30|15/06/2023|0.02|0.02|2980000000|2980000000|8.3100004196167|1|2023-05-18|15/03/2023|0.665|0.67|3110000000|3180000000|7.4800000190735|1|2023-02-24|15/12/2022|-0.245|-0.25|3540000000|3540000000|8.6000003814697|1|2022-11-10|15/09/2022|0.83|0.83|4190000000|4190000000|6.8000001907349|1|2022-08-25|15/06/2022|1.71|1.71|3970000000|3970000000|6.8000001907349|1|2022-05-12|15/03/2022|1.13|1.13|2800000000|2800000000|7.0799999237061|1|2022-02-24|15/12/2021|0.09|0.31|2820000000|2820000000|6.9699997901917|1|2021-11-11|15/09/2021|0.16|0.0915|2440000000|2430000000|6.0700001716614|1|2021-08-26|15/06/2021|0.17|-0.0156|2230000000|2220000000|5.8800001144409|1|2021-05-27|15/03/2021|0.29|-0.0307|1720000000|1900000000|6.1100001335144|1|2021-02-25|15/12/2020|-0.0262|-0.0795|1320000000|1490000000|5.4200000762939|1|2020-11-05|15/09/2020|-0.0266|-0.0956|1470000000|1310000000|4.1849999427795|1
2025-04-07 11:01:33|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|298000|KRW|Basic Materials|Chemicals|South Korea|KR7298000001|1219||147.02B|147020000000|38900|8908|-36.54|-77400|38900-40750|38900|3779480|1.22|-0.42|2.84T|2840000000000|-93151.44|||2025-04-07 00:00:00|2025-04-07|sell|sell|strong_sell|neutral|neutral|strong_sell|neutral|neutral|strong_sell|||||29|4|24|-0.0109|0|-0.0016|-0.7249|0.0254|11.9805|0.2638|2025-05-09|15/03/2025|||||38900|1|2025-04-07|15/12/2024||||744000000000|38900|1|2024-10-31|15/09/2024||||716000000000|39950|1|2024-08-13|15/06/2024||||743000000000|46250|1|2024-04-26|15/03/2024|||||56400|1|2024-01-29|15/12/2023|||774000000000|774000000000|75100|1|2023-10-27|15/09/2023|||712000000000|712000000000|84800|1|2023-07-27|15/06/2023|||724000000000|724000000000|81500|1|2023-05-12|15/03/2023|-25903.91||670000000000||103400|1|2023-01-30|15/12/2022|-37696.88|19730|682000000000|682000000000|118500|1|2022-11-17|15/09/2022|-47768.17|18558|703000000000|733600000000|134000|1|2022-08-11|15/06/2022|-27597.65|18380|766400000000|766400000000|183000|1|2022-05-18|15/03/2022|-15600.97|17240|727200000000|727130000000|204000|1|2022-01-26|15/12/2021|-10163.19|12195|612000000000|612000000000|285500|1|2021-11-18|15/09/2021|4405.42|12952|630850000000|630780000000|244000|1|2021-08-13|15/06/2021|14735.06|9077|619200000000|619200000000|365000|1|2021-05-14|15/03/2021|13181.00|5570|591200000000|591140000000|382500|1|2021-01-29|15/12/2020|-1906.52|5209|476000000000|475930000000|171500|1|2020-11-12|15/09/2020|1997.00|6889|487000000000|487120000000|135000|1|2020-07-15|15/06/2020|331.00|9455|429150000000|429150000000|105000|1
2025-04-07 11:01:42|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|092040|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7092040005|225||191.31B|191310000000|3245|411859|-58.56|-8470|3210-3465|3490|54816218|1.05|-3.79|173.6B|173600000000|-961|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|23|0.0346|0|0|2.8759|0.0757|41.2587|14.4487|2024-11-14|15/09/2024|||||4010|1|2024-08-14|15/06/2024|||||5170|1|2024-05-13|15/03/2024|||||7450|1|2024-04-01|15/12/2023|||||8780|1|2023-11-07|15/09/2023|||||6550|1|2023-08-14|15/06/2023|||||8581.099609375|1|2023-05-15|15/03/2023|||||8474.7998046875|1|2023-03-01|15/12/2022|-1412.07||43330000000||8779.7001953125|1|2022-11-14|15/09/2022|25.31||38910000000||9213.7998046875|1|2022-08-16|15/06/2022|-562.64||32520000000||11846.299804688|1|2022-05-17|15/03/2022|-441.00||29530000000||13693.700195312|1|2022-04-04|15/12/2021|-1037.08||38540000000||15009.900390625|1|2021-11-17|15/09/2021|-1044.00||24240000000||30150|1|2021-08-17|15/06/2021|-96.00||31460000000||37300|1|2021-05-17|15/03/2021|-96.00||30650000000||38600|1|2021-03-03|15/12/2020|466.35||30970000000||29200|1|2020-11-11|15/09/2020|396||29340000000||33300|1|2020-08-12|15/06/2020|1273||30320000000||40750|1|2020-05-27|15/12/2019|560.79||44290000000||31500|1|2020-05-13|15/03/2020|-491.15||25230000000||27100|1
2025-04-07 11:01:48|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|9909|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG7204G1064|5566||1.45B|1450000000|2|671151|-9.6|-3.85|1.99-2.13|2.24|642900000|1.13|6.56|2.62B|2620000000|0.34|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.11|3|2.65|1.73|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:01:58|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|ANIM3|BRL|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Brazil|BRANIMACNOR6|0|Anima Holding SA|891.38M|891380000|2.36|10034168|-41.05|-4.21|2.35-2.5|2.61|377703042|0.98|11.86|3.8B|3800000000|0.23|0.05|2.27|2025-05-08 00:00:00|2025-05-08|neutral|neutral|sell|buy|strong_buy|strong_sell|neutral|buy|strong_sell|5.71|10|7|3|36|4|33|-0.0224|0.062|0.0075|-1.5497|0.047|18.9124|2.4967|2025-08-07|15/06/2025||0.0618||1020000000|2.3599998950958|1|2025-05-08|15/03/2025||0.2063||1030000000|2.3599998950958|1|2025-03-20|15/12/2024|-0.0395|-0.045|895000000|910600000|2.2200000286102|1|2024-11-11|15/09/2024|0.129|0.0639|938290000|944080000|2.3399999141693|1|2024-08-12|15/06/2024|0.0651|0.08|977000000|976930000|3.2482628822327|1|2024-05-13|15/03/2024|0.312|0.31|990900000|990870000|3.1165769100189|1|2024-03-25|15/12/2023|-0.1123|-0.11|906000000|905880000|4.8499999046326|1|2023-11-10|15/09/2023|0.0414|0.04|944460000|944460000|2.7654130458832|1|2023-08-14|15/06/2023|-0.18|-0.18|932000000|932160000|4.2139630317688|1|2023-05-15|15/03/2023|0.04|0.04|954000000|954130000|2.1772139072418|1|2023-03-27|15/12/2022|0.7|0.71|845000000|845020000|2.9322159290314|1|2022-11-14|15/09/2022|-0.08|-0.04|905200000|905090000|5.0128598213196|1|2022-08-15|15/06/2022|-0.2014|-0.2|910240000|910410000|4.7494878768921|1|2022-05-16|15/03/2022|0.0359|0.04|902000000|902730000|5.3800001144409|1|2022-03-28|15/12/2021|-0.2718|-0.27|848500000|848750000|7.1999998092651|1|2021-11-16|15/09/2021|0.0325|0.03|816680000|816680000|7.2800002098083|1|2021-08-16|15/06/2021|0.2|0.2|586000000|586000000|10.619999885559|1|2021-05-13|15/03/2021|0.15|0.15|416000000|416000000|11.220000267029|1|2021-03-17|15/12/2020|0.05|0.05|375930000|375940000|8.3699998855591|1|2020-11-16|15/09/2020|-0.16|0.05|344000000|338030000|10.249990463257|1
2025-04-07 11:02:05|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|3813|HKD|Consumer Cyclicals|Specialty Retailers|Hong Kong|BMG7208D1092|20000||2.49B|2490000000|0.475|1571994|-10.94|-0.68|0.475-0.5|0.56|5182510855|1.1|5.02|18.45B|18450000000|0.09|0.06|10.91|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.056|6|2.638|0.596|6|2|5|-0.0339|-2|0.0076|0.05|0.0458|27.108|0.6975|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1|2018-04-20|15/12/2017|0.01||4950000000|4521000000|1.2400000095367|1|2017-11-13|15/09/2017|0.01||4370000000||1.5|1|2017-09-04|15/06/2017|0.04||4840000000|4749000000|1.4400000572205|1|2017-05-12|15/03/2017|0.02||4670000000|5140000000|1.8500000238419|1||||||||||||||
2025-04-07 11:02:16|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|NMTP|RUB|Industrials|Transport Infrastructure|Russia|RU0009084446|6988|Novorossiyskiy Morskoy Torgovyi Port PJSC|168.47B|168470000000|9.115|21057199|-26.16|-13.15|8.505-9.355|9.175|18482934068|0.11|1.69|676.8M|676800000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|||||37|4|7|-0.0037|0|0|0|7.729|0|109.1371|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1|2024-06-17|15/03/2024|||||10.619999885559|1|2024-02-28|15/12/2023|||||12.470000267029|1|2023-12-04|15/09/2023|||||10.300000190735|1|2023-08-28|15/06/2023|||||15.104999542236|1|2023-06-06|15/03/2023|||||8.3500003814697|1|2023-03-01|15/12/2022|||||5.5549998283386|1|2022-11-28|15/09/2022|||||4.7800002098083|1|2022-08-29|15/06/2022|||||5.1199998855591|1|2022-06-07|15/03/2022|||||5.3049998283386|1|2022-03-02|15/12/2021|||||4.1350002288818|1|2021-11-29|15/09/2021|||||6.9699997901917|1|2021-08-30|15/06/2021|||||7.9899997711182|1|2021-06-08|15/03/2021|||||7.2249999046326|1|2021-03-03|15/12/2020|||||8.0150003433228|1|2020-11-30|15/09/2020|||||8.2600002288818|1|2020-09-01|15/06/2020|||||8.8699998855591|1|2020-06-15|15/03/2020|||||9.1899995803833|1|2020-04-13|15/12/2019|||||8.5500001907349|1
2025-04-07 11:02:25|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|0579|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|CNE100001336|3301||15.66B|15660000000|1.9|7501845|20.79|-2.28|1.89-1.99|2.16|8244508144|0.59|4.65|20.56B|20560000000|0.39|0.14|6.65|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|neutral|strong_sell|sell|buy|strong_sell|neutral|neutral|2.269|1|2.269|2.269|24|2|5|0.016|0|0|-0.0477|0.1084|8.1475|1.27|2025-04-25|15/03/2025|||||1.8999999761581|1|2025-03-24|15/12/2024|||||1.9099999666214|1|2024-10-31|15/09/2024|||||1.8999999761581|1|2024-08-29|15/06/2024|||||1.8300000429153|1|2024-04-26|15/03/2024|||6520000000||1.8700000047684|1|2024-03-26|15/12/2023|||||1.6100000143051|1|2023-10-27|15/09/2023|||||1.5900000333786|1|2023-08-29|15/06/2023|||||1.6699999570847|1|2023-04-27|15/03/2023|||6330000000|6330000000|2.0499999523163|1|2023-03-28|15/12/2022|||||1.9099999666214|1|2022-10-28|15/09/2022|||||1.5299999713898|1|2022-08-25|15/06/2022|||||1.5499999523163|1|2022-04-28|15/03/2022|||6170000000|6170000000|1.9700000286102|1|2022-03-29|15/12/2021|||||2.0299999713898|1|2021-10-29|15/09/2021|||||2.3499999046326|1|2021-08-26|15/06/2021|||||2.2000000476837|1|2021-04-30|15/03/2021|||5950000000||1.7000000476837|1|2021-03-29|15/12/2020|||||1.75|1|2018-04-27|15/12/2017|0.11||7370000000||1.8899999856949|1|2017-09-22|15/06/2017|0.15||6860000000||2.170000076294|1
2025-04-07 11:02:34|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|0934|HKD|Energy|Oil \u0026 Gas Related Equipment and Services|Hong Kong|BMG8165U1009|220|Sinopec Kantons Holdings Ltd|10.12B|10120000000|4.07|2735133|20.95|-5.01|4.04-4.18|4.33|2486160000|0.35|8.7|667.09M|667090000|0.47|0.25|5.77|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|6.2|1|6.2|6.2|34|2|6|-0.0137|0.0859|-0.0337|0.0242|-0.1945|9.462|5.6083|2024-11-27|15/09/2024|||||4.1900000572205|1|2024-08-20|15/06/2024|||||4.5|1|2024-05-29|15/03/2024|||||3.9700000286102|1|2024-03-21|15/12/2023|||||3.7699999809265|1|2023-11-29|15/09/2023|||||3.079999923706|1|2023-08-22|15/06/2023|||||3|1|2023-05-31|15/03/2023|||||2.9300000667572|1|2023-03-23|15/12/2022|0.03||292400000||2.7400000095367|1|2022-11-30|15/09/2022|||||2.5999999046326|1|2022-08-26|15/06/2022|0.14||323700000||2.420000076294|1|2022-06-01|15/03/2022|||||2.6800000667572|1|2022-03-24|15/12/2021|0.15||305500000||2.8399999141693|1|2021-12-01|15/09/2021|||||2.8399999141693|1|2021-08-25|15/06/2021|0.27||331000000||2.8099999427795|1|2021-06-02|15/03/2021|||||3.079999923706|1|2021-03-23|15/12/2020|0.51|0.25|601200000|695680000|3.0699999332428|1|2020-12-02|15/09/2020|||||2.8900001049042|1|2020-08-20|15/06/2020|0.25|0.27|633500000|655510000|3.539999961853|1|2020-06-03|15/03/2020|||||2.9100000858307|1|2020-03-25|15/12/2019|0.22|0.23|699400000|695680000|2.4700000286102|1
2025-04-07 11:02:37|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|TTAt|EUR|Financials|Investment Holding Companies|Germany|TH0535010R13||Thoresen Thai Agencies DRC|174.05M|174050000|0.0965|1|-38.96|-0.212|0.0965-0.0965|0.0995|1822464564||4.97||||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:02:46|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|QANC|QAR|Basic Materials|Construction Materials|Qatar|QA0007227687|1363||2.23B|2230000000|3.414|485620|-5.42|-4.289|3.35-3.5|3.4|653528940|0.46|14.16|396.98M|396980000|0.24|0.27|7.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||39|4|31|-0.0003|11.675|0.0155|0.2211|0.0285|11.6065|4.7013|2025-01-22|15/12/2024|||||4.0300002098083|1|2024-10-28|15/09/2024|||||3.7070000171661|1|2024-08-11|15/06/2024|||||3.6559998989105|1|2024-04-21|15/03/2024|||||3.585000038147|1|2024-01-25|15/12/2023|||||4.3670001029968|1|2023-10-18|15/09/2023|||||3.4760000705719|1|2023-07-24|15/06/2023|||||3.9739999771118|1|2023-04-24|15/03/2023|0.1||128000000||3.8989999294281|1|2023-01-26|15/12/2022|0.09||157100000||5.2300000190735|1|2022-11-28|15/09/2022|0.09||165100000||4.3509998321533|1|2022-07-25|15/06/2022|0.05||177700000||4.9000000953674|1|2022-04-25|15/03/2022|0.12||208900000||5.1849999427795|1|2022-01-27|15/12/2021|0.09||217000000||5.6510000228882|1|2021-10-20|15/09/2021|0.11||197400000||5.0650000572205|1|2021-07-19|15/06/2021|0.04||180200000||4.9899997711182|1|2021-04-26|15/03/2021|0.11||229800000||5|1|2021-01-21|15/12/2020|0.1||225100000||4.1999998092651|1|2020-10-21|15/09/2020|0.02||143900000||3.9189999103546|1|2020-07-20|15/06/2020|0.02||124500000||3.6389999389648|1|2020-04-20|15/03/2020|0.08||166100000||3.2990000247955|1
2025-04-07 11:02:55|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|TMGH|EGP|Real Estate|Real Estate Operations|Egypt|EGS691S1C011|7||99.96B|99960000000|48.4|2891238|-27.06|-70.4|47.31-49.59|49.6|2063562286|0.57|10.29|42.67B|42670000000|4.68|0.22|0.44|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|94.07|3|120|75|47|4|41|0.0015|0.0253|0.0091|0.5421|0.2253|16.0187|2.1229|2025-05-28|15/03/2025|||||48.439998626709|1|2025-02-26|15/12/2024|||||50.759998321533|1|2024-11-27|15/09/2024|||||58.799999237061|1|2024-08-28|15/06/2024|0.73|0.73|10230000000|10230000000|57.5|1|2024-05-29|15/03/2024|1.16||6790000000|4170000000|57.299999237061|1|2024-02-28|15/12/2023|||||64.5|1|2023-11-29|15/09/2023|0.54|0.54|7710000000|7710000000|23.659999847412|1|2023-08-30|15/06/2023|0.39|0.39|6270000000|6270000000|10.680000305176|1|2023-05-31|15/03/2023|0.36|0.36|4440000000|4440000000|9.539999961853|1|2023-02-27|15/12/2022|0.15|0.15|5960000000|5960000000|9.6899995803833|1|2022-11-30|15/09/2022|0.43|0.43|6820000000|6820000000|8.6999998092651|1|2022-08-17|15/06/2022|0.26|0.26|4070000000|4070000000|7.6999998092651|1|2022-05-17|15/03/2022|0.27|0.27|3020000000|3020000000|7.7199997901917|1|2022-02-28|15/12/2021|0.04|0.04|4040000000|4310000000|9.3999996185303|1|2021-11-16|15/09/2021|0.41||5820000000|5820000000|7.4000000953674|1|2021-08-18|15/06/2021|0.21|0.21|2570000000|3510000000|7.0999999046326|1|2021-06-02|15/03/2021|0.22||2920000000|2920000000|5.7399997711182|1|2021-03-03|15/12/2020|0.05||3690000000||6.6900000572205|1|2020-12-02|15/09/2020|0.42||5830000000|5830000000|7.1599998474121|1|2020-09-02|15/06/2020|0.16||2290000000|2250000000|6.8699998855591|1
2025-04-07 11:03:02|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|6055|HKD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Hong Kong|HK0000503208|318||16.12B|16120000000.000002|20|3076931|133.23|-30.3|19.82-21.6|23.8|691680000|0.66|19.77|13.07B|13070000000|1.23|0.46|1.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|32.25|5|33|31.5|10|2|9|-0.0321|0|0|2.3833|0.1516|52.0967|1.7833|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1|2022-03-14|15/12/2021|0.83||4370000000||13.760000228882|1|2021-08-31|15/06/2021|0.19||3690000000||15.260000228882|1|2021-03-02|15/12/2020|0.05||1600000000||18.440000534058|1|2020-09-10|15/06/2020|0.08||1880000000||14.39999961853|1|2020-02-14|15/12/2019|0.27||5050000000||17.659999847412|1|2019-08-26|15/06/2019|0.25||3930000000||24.60000038147|1|2019-08-26|15/06/2018|0.37||4050000000||24.60000038147|1|2019-05-28|15/12/2018|0.02||2980000000|||||||||||||
2025-04-07 11:03:12|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|ATTP|PLN|Basic Materials|Chemicals|Poland|PLZATRM00012|14932||1.95B|1950000000|19.71|127886|-12.48|-24.94|18.05-19.71|19.71|99195484|0.7|-0.95|12.91B|12910000000|-20.29|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|21.27|5|25|17|47|4|44|-0.0055|0.4749|0.0329|-0.0069|0.0262|0.2268|0.4129|2025-05-21|15/03/2025|||||19.639999389648|1|2025-04-24|15/12/2024|||||19.639999389648|1|2024-11-06|15/09/2024|||3090000000|3350000000|20.120000839233|1|2024-08-28|15/06/2024|||3340000000|3340000000|17.389999389648|1|2024-05-28|15/03/2024|||3400000000|3400000000|22.520000457764|1|2024-04-29|15/12/2023|||3080000000|3080000000|21.959999084473|1|2023-11-08|15/09/2023||-4.5|3080000000|3080000000|21.860000610352|1|2023-09-27|15/06/2023|-5.5|-5.5|3490000000|3490000000|24.139999389648|1|2023-05-25|15/03/2023|-5.26||3900000000|3900000000|26.579999923706|1|2023-03-30|15/12/2022|-0.5319|-0.53|5110000000|5110000000|35.119998931885|1|2022-11-09|15/09/2022|-0.53||4810000000|6310000000|35.200000762939|1|2022-09-28|15/06/2022|7.22||6410000000|6410000000|32.240001678467|1|2022-05-25|15/03/2022|8.61||6830000000|6830000000|51.799999237061|1|2022-04-27|15/12/2021|3.42||5480000000|5480000000|42.799999237061|1|2021-11-09|15/09/2021|1.44||3880000000|3880000000|31.659999847412|1|2021-09-09|15/06/2021|1.44||3170000000|3320000000|29.60000038147|1|2021-05-13|15/03/2021|0.88||3360000000|3360000000|34.779998779297|1|2021-04-15|15/12/2020|0.86||2740000000|2500000000|34.020000457764|1|2020-11-19|15/09/2020|0.32||2420000000|2420000000|26.89999961853|1|2020-09-10|15/06/2020|1.82||2270000000|1830000000|25.14999961853|1
2025-04-07 11:03:18|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|9997|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|KYG5215A1004|1007||8.93B|8930000000|6.52|3929644|29.85|-8.82|6.5-6.97|7.54|1208804000|0.28|13.75|1.01B|1010000000|0.49|0.24|3.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|sell|buy|strong_sell|strong_sell|neutral|9.41|3|11.17|8.02|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:03:24|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|3413|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003413001|293||29.52B|29520000000|278.5|730324|-9.58|-403|274-280.5|270|106000000|1.26|11.04|16.45B|16450000000|25.22|14.5|5.21|2025-05-07 00:00:00|2025-05-07|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|358.33|3|390|335|36|4|33|0.0096|0.0419|0.0218|0.0776|0.0372|12.6012|1.9342|2025-08-06|15/06/2025||6.91||4650000000|278.5|1|2025-05-07|15/03/2025||5.47||4650000000|278.5|1|2025-02-26|15/12/2024|7.43|6.7|4800000000|4580000000|324|1|2024-11-06|15/09/2024|5.52|6.4|4610000000|4380000000|354|1|2024-08-08|15/06/2024|6.75|6.76|3720000000|3710000000|297.5|1|2024-05-13|15/03/2024|5.52|5.46|3320000000|3320000000|312|1|2024-02-23|15/12/2023|5.19|5.19|3380000000|3380000000|245|1|2023-11-10|15/09/2023|4.87|4.87|2980000000|2980000000|186.5|1|2023-08-09|15/06/2023|6.27|6.27|3290000000|3290000000|178.5|1|2023-05-10|15/03/2023|4.15|4.15|3400000000|3400000000|190|1|2023-02-24|15/12/2022|4.3|4.33|4180000000|4180000000|204.5|1|2022-11-09|15/09/2022|7.03|8.14|4060000000|4060000000|176|1|2022-08-10|15/06/2022|6.26|6.26|3200000000|3200000000|196.5|1|2022-05-11|15/03/2022|5.93|5.94|3410000000|3410000000|206|1|2022-02-25|15/12/2021|4.1|4.1|3360000000|3360000000|211|1|2021-11-12|15/09/2021|4.88|4.88|3180000000|3180000000|224|1|2021-09-01|15/06/2021|4.57|4.57|3010000000|3010000000|216.5|1|2021-06-02|15/03/2021|3.43|3.43|2700000000|2700000000|243.5|1|2021-03-03|15/12/2020|3.27|3.27|2550000000|2550000000|236.5|1|2020-11-13|15/09/2020|4.03|3.96|2650000000|2650000000|191.5|1
2025-04-07 11:03:32|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|MPARK|TRY|Healthcare|Healthcare Providers \u0026 Services|Türkiye|TREMLPC00021|13278||58.50B|58500000000|306.75|535377|46.72|-422.5|295.75-308.75|309|191012202|0.16|11.97|39.69B|39690000000|25.57|||2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|536.79|7|595|500|34|4|32|-0.0345|0.1874|0.0043|-0.844|0.1451|-25.1779|1.0566|2025-05-28|15/03/2025|||||306.25|1|2025-03-07|15/12/2024|||10390000000||358.5|1|2024-11-11|15/09/2024|||9780000000|9620000000|349.75|1|2024-08-21|15/06/2024|||8040000000|7530000000|359.75|1|2024-05-28|15/03/2024|||8290000000|7960000000|287.5|1|2024-03-19|15/12/2023|||6170000000|6170000000|179.39999389648|1|2023-11-07|15/09/2023|||4870000000|4870000000|150.39999389648|1|2023-08-08|15/06/2023|||3690000000|3690000000|109.40000152588|1|2023-05-09|15/03/2023|||3470000000|3470000000|65.349998474121|1|2023-03-08|15/12/2022|2.79||2940000000|2940000000|81.900001525879|1|2022-11-07|15/09/2022|2.22||2480000000|2480000000|73.75|1|2022-08-11|15/06/2022|1.96|0.31|2230000000|2230000000|41.680000305176|1|2022-05-10|15/03/2022|0.82|0.31|2190000000|2190000000|32.5|1|2022-03-08|15/12/2021|0.61|0.12|1760000000|1760000000|30|1|2021-11-04|15/09/2021|0.068|0.07|1500000000|1500000000|26.840000152588|1|2021-08-12|15/06/2021|0.39|0.39|1330000000|1330000000|24|1|2021-05-06|15/03/2021|0.32|0.03|1210000000|1210000000|24.360000610352|1|2021-03-11|15/12/2020|0.08|0.08|1200000000|1200000000|25.60000038147|1|2020-11-05|15/09/2020|-0.02|-0.02|1080000000|1080000000|18.280000686646|1|2020-08-18|15/06/2020|-0.09|-0.09|759000000|769370000|16.14999961853|1
2025-04-07 11:03:40|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|0581|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|BMG2108V1019|11800|China Oriental Group Co Ltd|3.87B|3870000000|1.05|19355220|17.34|-1.54|1.02-1.19|1.35|3722569000|1.23|24.92|42.96B|42960000000|0.04|0.11|8.59|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|2|4|-0.2494|0|0|1.2791|0.2096|7.07|0.38|2025-05-28|15/03/2025|||||1.0499999523163|1|2025-03-27|15/12/2024|||||1.3700000047684|1|2024-11-27|15/09/2024|||||1.1299999952316|1|2024-08-29|15/06/2024|||||1.1000000238419|1|2024-05-29|15/03/2024|||||1.0621559619904|1|2024-03-27|15/12/2023|||||1.1004320383072|1|2023-11-29|15/09/2023|||||1.176982998848|1|2023-08-31|15/06/2023|||||1.1291379928589|1|2023-05-31|15/03/2023|||||1.0134979486466|1|2023-03-31|15/12/2022|||||1.3668279647827|1|2022-11-30|15/09/2022|||||1.2645479440689|1|2022-08-31|15/06/2022|||||1.4133189916611|1|2022-06-01|15/03/2022|||||2.0599999427795|1|2022-03-29|15/12/2021|||||2.420000076294|1|2021-12-01|15/09/2021|||||2.0699999332428|1|2021-08-31|15/06/2021|||||2.6900000572205|1|2021-06-02|15/03/2021|||||2.579999923706|1|2021-03-31|15/12/2020|||||2.420000076294|1|2019-08-29|15/06/2019||0.45|||2.8387069702148|1|2018-04-30|15/12/2017|0.82||21110000000||5.2820000648498|1
2025-04-07 11:03:48|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|BASF|INR|Basic Materials|Chemicals|India|INE373A01013|1401|BASF India Ltd|187.30B|187300000000|4338|34007|21.24|-8750|4088.95-4339.9|4397.95|43285640|0.39|30.01|153.33B|153330000000|141.73|15|0.34|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|5342|2|5342|5342|35|4|33|0.0199|-0.2068|0.0692|-5.3539|0.0389|-84.0452|1.0579|2025-05-13|15/03/2025|||||4338|1|2025-02-04|15/12/2024|23.9|28.10|38000000000|32545000000|4234.6499023438|1|2024-11-12|15/09/2024|29.6|28.70|42000000000|36976000000|7865.8999023438|1|2024-08-07|15/06/2024|48.6|35.9|40000000000|39640000000|5777.6499023438|1|2024-05-14|15/03/2024|37.3|37.3|33570000000|33570000000|4096.8999023438|1|2024-02-12|15/12/2023|32.4|32.4|33220000000|33220000000|3213.1000976562|1|2023-11-09|15/09/2023|34.4|34.4|37020000000|37020000000|2663.3999023438|1|2023-07-24|15/06/2023|26|26|33700000000|33700000000|2610.9499511719|1|2023-05-10|15/03/2023|19|19|32730000000|32730000000|2425.1499023438|1|2023-01-31|15/12/2022|2.5|2.5|28950000000|28950000000|2601|1|2022-11-10|15/09/2022|26.1||35820000000||2781.4499511719|1|2022-08-03|15/06/2022|45.4|45.4|38830000000|38830000000|2787.1499023438|1|2022-05-09|15/03/2022|34.6|34.6|33830000000|33830000000|2590.8000488281|1|2022-02-09|15/12/2021|25.5|25.5|32880000000|32880000000|3151.4499511719|1|2021-11-02|15/09/2021|31.73|4.15|34050000000|20673000000|3222.5500488281|1|2021-08-06|15/06/2021|45.6|21.6|30100000000|26500000000|2864.9499511719|1|2021-05-11|15/03/2021|17.9|26.20|27990000000|23964000000|2475.8391113281|1|2021-02-09|15/12/2020|25.9|12.4|24650000000|22780000000|1636.2530517578|1|2020-11-04|15/09/2020|8.25|-2.9|23950000000|23960000000|1320.9399414062|1|2020-08-06|15/06/2020|-6.7|2.3|17680000000|14770000000|1415.9499511719|1
2025-04-07 11:03:56|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|026890|KRW|Financials|Investment Banking \u0026 Investment Services|South Korea|KR7026890004|63||333.15B|333150000000|9130|89477|16.79|-11470|8980-9240|9190|36251874|1.41|14.11|79.22B|79220000000|571.37|250|2.72|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|||||31|4|23|0.0102|0|0|0.2568|0.0818|25.26|2.2261|2024-11-14|15/09/2024|||||7150|1|2024-08-14|15/06/2024|||||9920|1|2024-05-17|15/03/2024|||||9710|1|2024-02-28|15/12/2023|||||7030|1|2023-11-14|15/09/2023|||||6110|1|2023-08-11|15/06/2023|||||6780|1|2023-05-12|15/03/2023|||||5840|1|2023-03-01|15/12/2022|-86.42||10760000000||6100|1|2022-11-15|15/09/2022|139||18010000000||6100|1|2022-08-16|15/06/2022|171.04||21450000000||8200|1|2022-05-17|15/03/2022|-48.66||10230000000||9250|1|2022-03-31|15/12/2021|564.55||102200000000||10050|1|2021-11-16|15/09/2021|300||65820000000||15350|1|2021-08-13|15/06/2021|567||99270000000||13350|1|2021-05-14|15/03/2021|105.18||45400000000||13950|1|2021-04-01|15/12/2020|123.98||49920000000||12700|1|2020-11-17|15/09/2020|164||46760000000||9740|1|2020-08-18|15/06/2020|69||39480000000||18000|1|2020-05-19|15/03/2020|149.63||37960000000||10050|1|2020-02-20|15/12/2019|61.59||45250000000||10150|1
2025-04-07 11:04:04|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|0743|HKD|Basic Materials|Construction Materials|Hong Kong|KYG0539C1069|2822||3.43B|3430000000|2.2|1730896|26.29|-3.71|2.18-2.35|2.54|1566851000|0.81|-12.34|5.89B|5890000000|-0.17|0.05|1.84|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.14|1|2.14|2.14|29|4|7|0.0217|0.0459|-0.0885|6.0342|0.0958|6.0571|0.87|2025-04-24|15/03/2025|||||2.2000000476837|1|2025-03-07|15/12/2024|||||2.5299999713898|1|2024-10-31|15/09/2024|||||2.3499999046326|1|2024-08-02|15/06/2024|||||2.8900001049042|1|2024-04-29|15/03/2024|-0.083|-0.08|1220000000|1220000000|1.9199999570847|1|2024-03-04|15/12/2023|-0.002||1710000000|1710000000|2.25|1|2023-10-27|15/09/2023|||||2.4300000667572|1|2023-08-09|15/06/2023|0.125|0.13|4110000000|4110000000|3.4100000858307|1|2023-04-28|15/03/2023|0.026|0.03|1900000000|1900000000|3.460000038147|1|2023-03-03|15/12/2022|||||4.0999999046326|1|2022-10-28|15/09/2022|||||2.9900000095367|1|2022-08-05|15/06/2022|||||3.6800000667572|1|2022-04-28|15/03/2022|0.079|0.08|2090000000|2090000000|4.9800000190735|1|2022-03-31|15/12/2021|||||5.0700001716614|1|2021-10-29|15/09/2021|||||5.960000038147|1|2021-07-28|15/06/2021|||||5.4299998283386|1|2021-04-28|15/03/2021|0.298|0.3|2300000000|2300000000|7.9699997901917|1|2021-04-01|15/12/2020|||||7.9699997901917|1|2020-10-28|15/09/2020|||||6.6900000572205|1|2020-08-07|15/06/2020|||||9|1
2025-04-07 11:04:15|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|1736|TWD|Consumer Cyclicals|Leisure Products|Taiwan|TW0001736007|654||65.51B|65510000000.00001|216|1479721|206.38|-226.5|210-226.5|197|303299617|0.49|26.93|47.79B|47790000000|8.02|1|0.46|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|192|2|268|116|35|4|33|0.0048|-0.1415|-0.0108|-0.5029|0.0712|52.5964|0.6858|2025-05-09|15/03/2025||0.1||10090000000|216|1|2025-03-13|15/12/2024|5.01|4.08|17360000000|17020000000|199.5|1|2024-11-08|15/09/2024|1.57|1.98|12010000000|12200000000|173|1|2024-08-07|15/06/2024|0.965|0.96|10310000000|10310000000|101.5|1|2024-05-10|15/03/2024|-0.455|-0.46|8030000000|8030000000|91.300003051758|1|2024-03-14|15/12/2023|2.16|2.16|12720000000|12720000000|72.099998474121|1|2023-11-07|15/09/2023|1.22|1.22|9680000000|9680000000|69.599998474121|1|2023-08-30|15/06/2023|1.1|1.1|8640000000|8640000000|75.199996948242|1|2023-05-31|15/03/2023|-2.14|-2.14|7040000000|7040000000|61.299999237061|1|2023-03-01|15/12/2022|1.76|1.76|11490000000|11490000000|70.099998474121|1|2022-11-01|15/09/2022|0.74|0.74|8030000000|8030000000|72.300003051758|1|2022-08-31|15/06/2022|-1.36|-1.36|6570000000|6570000000|54|1|2022-06-01|15/03/2022|0.07|0.07|7610000000|7610000000|53|1|2022-03-02|15/12/2021|1.56|1.56|9740000000|9740000000|56.599998474121|1|2021-11-02|15/09/2021|0.51|-0.34|7660000000|7670000000|58.799999237061|1|2021-09-01|15/06/2021|0.01|0.01|6550000000|6550000000|68.599998474121|1|2021-06-02|15/03/2021|0.22|0.22|7270000000|7270000000|79.099998474121|1|2021-03-03|15/12/2020|1.61|1.61|9730000000|9730000000|89|1|2020-11-03|15/09/2020|1.49|1.49|7480000000|7480000000|66|1|2020-09-02|15/06/2020|-0.03|-0.03|5630000000|5630000000|74.099998474121|1
2025-04-07 11:04:27|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|BAMN|INR|Basic Materials|Chemicals|India|INE050E01027|1084|Balaji Amines Ltd|37.94B|37940000000|1173.95|133830|-45.56|-2549.75|1127.55-1185.75|1218.55|32401000|1.21|20.32|14.58B|14580000000|57.24|11|0.9|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1640|1|1640|1640|40|4|38|0.0007|0.0057|-0.0216|0.0794|0.0319|20.0872|2.8162|2025-05-16|15/03/2025|||||1173.9499511719|1|2025-02-12|15/12/2024|10.2||3130000000|3680000000|1619.75|1|2024-11-14|15/09/2024|12.6||3470000000|4250000000|1996.9000244141|1|2024-08-07|15/06/2024|||3850000000|4180000000|2292.6000976562|1|2024-05-08|15/03/2024|22.4|22.4|4140000000|4140000000|2090.3000488281|1|2024-01-31|15/12/2023|15.24|15.88|3830000000|3830000000|2299.25|1|2023-11-08|15/09/2023|10.95|10.95|3810000000|3810000000|2075.8500976562|1|2023-08-31|15/06/2023|18.6||4640000000|4640000000|2316.8000488281|1|2023-05-20|15/03/2023|14.64|15.18|4710000000|4710000000|2306.5|1|2023-02-06|15/12/2022|19.31|21.4|5860000000|5860000000|2331.1999511719|1|2022-10-27|15/09/2022|29|31.39|6280000000|6280000000|3100.8500976562|1|2022-08-12|15/06/2022|37.98|39.9|6700000000|6710000000|3693|1|2022-05-11|15/03/2022|34|35.99|7790000000|7790000000|2848.1999511719|1|2022-02-02|15/12/2021|27.64|26.6|5650000000|5460000000|3293.3000488281|1|2021-10-27|15/09/2021|23.25|23.25|4810000000|4960000000|3965.8000488281|1|2021-08-02|15/06/2021|26.65|26.65|4510000000|4310000000|3266.75|1|2021-05-24|15/03/2021|26|25.29|3930000000|3720000000|2803|1|2021-02-08|15/12/2020|23|23|3920000000|3920000000|1211.3000488281|1|2020-10-30|15/09/2020|14.7|14.7|2810000000|2810000000|862|1|2020-08-12|15/06/2020|10.35|10.35|2170000000|2170000000|662.45001220703|1
2025-04-07 11:04:36|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|MGROS|TRY|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Türkiye|TREMGTI00012|53328||84.55B|84550000000|469.75|2282228|6.55|-600|460-471.75|475.25|181054233|0.09|13.35|293.78B|293780000000|34.82|9.78|2.06|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|778.87|13|982|657|47|4|45|0.0064|1.8243|-0.0056|1.7031|0.1218|24.6879|0.278|2025-05-13|15/03/2025|||||469.25|1|2025-03-05|15/12/2024|||74550000000||575.5|1|2024-11-05|15/09/2024|||74490000000|74490000000|407.5|1|2024-08-20|15/06/2024|||62200000000|64290000000|522|1|2024-05-23|15/03/2024|||50940000000|50940000000|486.66598510742|1|2024-03-18|15/12/2023|6.08|6.08|44400000000|44400000000|475.82901000977|1|2023-11-01|15/09/2023|12.04|12.04|41720000000|41720000000|332.68600463867|1|2023-08-02|15/06/2023||3.15|32950000000|32950000000|291.70401000977|1|2023-05-03|15/03/2023|3.14|2.84|27180000000|27180000000|166.42700195312|1|2023-02-28|15/12/2022|6.54|2.91|24450000000|24450000000|138.77000427246|1|2022-11-18|15/09/2022|4.46|4.46|21820000000|21820000000|123.04900360107|1|2022-08-11|15/06/2022|2.88|2.88|15960000000|15960000000|64.144996643066|1|2022-05-11|15/03/2022|0.45|0.45|12270000000|12280000000|43.360000610352|1|2022-03-09|15/12/2021|2.1|2.1|10350000000|10350000000|41.509998321533|1|2021-11-05|15/09/2021|0.86|0.27|9820000000|9820000000|35.419998168945|1|2021-08-13|15/06/2021|0.01|0.85|8420000000|8420000000|36.209999084473|1|2021-05-05|15/03/2021|0.16|0.37|7690000000|7690000000|35.759998321533|1|2021-03-10|15/12/2020|-0.67|0.0518|7680000000|7600000000|39.240001678467|1|2020-11-06|15/09/2020|-0.0933|-0.2367|7700000000|7700000000|38.080001831055|1|2020-08-11|15/06/2020|-0.1359|-0.47|6980000000|6980000000|41.229999542236|1
2025-04-07 11:04:43|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|2001|HKD|Academic \u0026 Educational Services|School, College \u0026 University|Hong Kong|KYG2163K1076|10080||1.23B|1230000000|0.79|5420136|-59.74|-2.8|0.78-0.88|0.92|1542734630|1.04|1.52|2.41B|2410000000|0.49|0.11|11.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.08|6|3.65|0.66|4|2|3|-0.3225|0|0|0.4762|0.0562|33.76|16.72|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1|2017-04-05|15/12/2016|0.03||162800000||||2016-08-04|15/06/2016|0.07||178200000|||||||||||||||||||
2025-04-07 11:04:49|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|1333|EUR|Basic Materials|Metals \u0026 Mining|Germany|KYG215AT1023|37849||1.37B|1370000000|0.178|1000|0|-0.178|0.178-0.178|0.181|7068598320|0.206|5.6||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||16|2|5|-0.0129|0|0|0.4943|0.1046|16.774|3.2425|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1|2022-11-04|15/09/2022|||||1.6799999475479|1|2022-08-26|15/06/2022|||||1.6799999475479|1|2022-04-25|15/03/2022|||||1.6799999475479|1|2022-03-25|15/12/2021|||||1.6799999475479|1|2021-11-03|15/09/2021|||||1.6799999475479|1|2021-08-27|15/06/2021|||||1.6699999570847|1|2021-04-23|15/03/2021|||||1.9099999666214|1|2021-03-26|15/12/2020|0.22||||1.9099999666214|1|2018-04-27|15/03/2018|0.08||3560000000||4.5500001907349|1|2018-04-23|15/12/2017|0.2||6750000000||4.5999999046326|1|2017-10-31|15/09/2017|0.14||5390000000||4.3600001335144|1|2017-09-15|15/06/2017|0.08||4230000000||4.1100001335144|1|2017-04-28|15/03/2017|0.07||3100000000||3.5|1|2014-03-27|15/12/2013|||||2.3199999332428|1||||
2025-04-07 11:05:00|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|MYPK3|BRL|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Brazil|BRMYPKACNOR7|5056|Iochpe-Maxion SA|1.77B|1770000000|11.79|1076252|-10.09|-13.9|11.62-11.95|12.12|149769774|0.72|6.6|15.33B|15330000000|1.77|0.71|6.04|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|15.72|9|19|13|48|4|45|-0.0012|0.0053|0.0029|-0.5401|0.0342|11.4422|0.256|2025-08-06|15/06/2025||0.68||4490000000|11.789999961853|1|2025-05-07|15/03/2025||0.74||4780000000|11.789999961853|1|2025-02-26|15/12/2024|0.5164|0.52|3910000000|3870000000|13.140000343323|1|2024-11-06|15/09/2024|0.7265|0.581|3980000000|3980000000|10.520000457764|1|2024-08-07|15/06/2024|0.2435|0.49|3840000000|3860000000|10.758557319641|1|2024-05-08|15/03/2024|0.33|0.33|3600000000|3600000000|11.986667633057|1|2024-03-06|15/12/2023|0.0049||3480000000|3480000000|11.994474411011|1|2023-11-08|15/09/2023|-0.0304|-0.03|3690000000|3680000000|11.207485198975|1|2023-08-09|15/06/2023|0.5677|0.57|3800000000|3800000000|13.672752380371|1|2023-05-08|15/03/2023|-0.109|-0.11|4000000000|4000000000|11.810000419617|1|2023-03-20|15/12/2022|-0.93|-0.93|4160000000|4160000000|10.175429344177|1|2022-11-09|15/09/2022|0.8298|0.83|4320000000|4410000000|12.705435752869|1|2022-08-10|15/06/2022|1.25|1.25|4190000000|4190000000|16.755439758301|1|2022-05-09|15/03/2022|0.555|0.56|4280000000|4170000000|12.331113815308|1|2022-03-09|15/12/2021|0.61|0.61|3790000000|3790000000|10.722005844116|1|2021-11-16|15/09/2021|1.15|1.15|3580000000|3580000000|15.109037399292|1|2021-08-11|15/06/2021|1.39|1.3|3180000000|3180000000|13.342002868652|1|2021-05-17|15/03/2021|0.339|0.32|3130000000|3130000000|12.387089729309|1|2021-03-03|15/12/2020|-0.84|-0.79|2850000000|2850000000|11.342932701111|1|2020-11-05|15/09/2020|-0.4|-0.37|2480000000|2520000000|11.98549079895|1
2025-04-07 11:05:10|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|SWDY|EGP|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Egypt|EGS3G0Z1C014|17000||168.77B|168770000000|78.8|474118|136.46|-114.99|78.25-79.9|79.83|2139355716|0.38|10.84|231.98B|231980000000|7.22|0.5|0.63|2025-05-20 00:00:00|2025-05-20|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|65.25|4|85.5|17|47|4|45|0.0036|1.6636|0.0175|0.0716|0.0841|5.5933|0.5169|2025-05-20|15/03/2025|||||78.800003051758|1|2025-03-13|15/12/2024|||54350000000||80.160003662109|1|2024-11-14|15/09/2024|||62200000000||90.309997558594|1|2024-08-20|15/06/2024|||57380000000|50120000000|58.700000762939|1|2024-06-06|15/03/2024|||45250000000|45250000000|46.799999237061|1|2024-03-13|15/12/2023|||43380000000|43380000000|42.5|1|2023-11-08|15/09/2023|||39170000000|39170000000|27.89999961853|1|2023-08-15|15/06/2023|||36300000000|36300000000|19.959999084473|1|2023-05-30|15/03/2023|||33340000000|33340000000|17.219999313354|1|2023-03-01|15/12/2022|1.12||29600000000|29600000000|13.800000190735|1|2022-11-15|15/09/2022|0.56||19130000000|23610000000|8.5|1|2022-08-16|15/06/2022|0.52||20390000000|20390000000|7.210000038147|1|2022-05-25|15/03/2022|0.57||17710000000|17710000000|7.210000038147|1|2022-03-02|15/12/2021|0.57||19660000000|19660000000|8.3900003433228|1|2021-11-17|15/09/2021|0.32||14870000000|13970000000|8.1999998092651|1|2021-08-31|15/06/2021|0.41||13720000000|13720000000|8.7799997329712|1|2021-06-01|15/03/2021|0.32||12290000000|12430000000|8|1|2021-03-03|15/12/2020|0.58||14930000000|12970000000|9.4799995422363|1|2020-12-02|15/09/2020|0.38||10350000000|8460000000|9.1499996185303|1|2020-09-01|15/06/2020|0.24||9340000000|9340000000|7.5100002288818|1
2025-04-07 11:05:19|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|2355|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0002355005|4588|Chin-Poon Industrial Co Ltd|13.26B|13260000000|33.35|2069444|-30.08|-51.6|32.6-33.55|32.15|397495420|1.07|11.7|16.36B|16360000000|2.85|1.25|3.75|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48|4|55|41|36|4|33|0.0076|-0.1619|-0.0045|0.5421|-0.0081|37.7606|0.8103|2025-08-07|15/06/2025||0.73||4220000000|33.349998474121|1|2025-05-07|15/03/2025||0.64||3980000000|33.349998474121|1|2025-02-27|15/12/2024|0.52|0.67|4020000000|4050000000|36.950000762939|1|2024-11-11|15/09/2024|0.66|0.6233|4070000000|4070000000|39.299999237061|1|2024-08-08|15/06/2024|0.85|0.85|4170000000|4170000000|41.799999237061|1|2024-05-13|15/03/2024|0.82|0.82|4100000000|4100000000|40.799999237061|1|2024-02-29|15/12/2023|0.5|0.6|4340000000|4330000000|51.599998474121|1|2023-11-12|15/09/2023|0.91|0.91|4420000000|4420000000|36.450000762939|1|2023-08-30|15/06/2023|0.41|0.41|4010000000|4010000000|37.400001525879|1|2023-05-31|15/03/2023|0.1079|0.11|3970000000|3970000000|31.549999237061|1|2023-03-01|15/12/2022|0.42|0.35|4640000000|4630000000|29.5|1|2022-11-11|15/09/2022|0.52|0.48|4270000000|4480000000|28.049999237061|1|2022-08-31|15/06/2022|0.3|0.3|4350000000|4350000000|30.35000038147|1|2022-06-01|15/03/2022|0.01|0.01|4360000000|4360000000|31.549999237061|1|2022-03-02|15/12/2021|-0.04|-0.04|4770000000|4770000000|38|1|2021-11-12|15/09/2021|0.8|0.8|4800000000|4800000000|29.200000762939|1|2021-09-01|15/06/2021|0.22|0.22|4380000000|4380000000|32.450000762939|1|2021-06-02|15/03/2021|-0.14|-0.14|4270000000|4270000000|30.14999961853|1|2021-03-03|15/12/2020|0.25|0.25|4250000000|4250000000|34.049999237061|1|2020-11-13|15/09/2020|0.07|0.07|3880000000|3880000000|29|1
2025-04-07 11:05:26|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|6100|HKD|Industrials|Professional \u0026 Commercial Services|Hong Kong|KYG8919T1022|4122||1.92B|1920000000|3.77|4299038|94.23|-6.38|3.64-4.5|5.42|514483774|1.08|12.63|2.08B|2080000000|0.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|5.91|5|6.77|5.28|12|4|4|-0.0071|0|0|-2.5833|0.0604|-152.2375|3.0767|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1|2022-08-02|15/06/2022|||||10.359999656677|1|2022-05-27|15/03/2022|||||12.939999580383|1|2022-03-18|15/12/2021|||||16.860000610352|1|2021-11-26|15/09/2021|0.18||831900000||13.89999961853|1|2021-08-20|15/06/2021|-0.02||811000000||15.479999542236|1|2021-05-21|15/03/2021|-0.02||631660000||23.64999961853|1|2021-03-19|15/12/2020|-0.03||724880000||19.459999084473|1|2020-11-12|15/09/2020|-0.03||||19.479999542236|1|2020-08-18|15/06/2020|||||18.5|1|2020-05-29|15/03/2020|||371730000||18|1||||||||
2025-04-07 11:05:35|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|2605|TWD|Industrials|Freight \u0026 Logistics Services|Taiwan|TW0002605003|422||14.69B|14690000000|25.1|6940700|5.02|-34.8|24.6-25.2|24.6|585353297|0.971|9.8|4.41B|4410000000|2.56|0.75|2.99|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|31|3|35|28|35|4|33|0.0015|0.0841|-0.031|-0.1371|0.0357|-0.2633|3.3133|2025-05-13|15/03/2025||0.19||917330000|25.10000038147|1|2025-03-12|15/12/2024|0.34|0.4|1020000000|1250000000|28.200000762939|1|2024-11-08|15/09/2024|0.42|0.5|1100000000|1170000000|27.10000038147|1|2024-08-09|15/06/2024|1.2|1.2|1210000000|1210000000|25.450000762939|1|2024-05-10|15/03/2024|0.6|0.6|1140000000|1140000000|26.85000038147|1|2024-03-12|15/12/2023|0.19|0.19|1130000000|1130000000|26.35000038147|1|2023-11-14|15/09/2023|0.18|0.18|1070000000|1070000000|20.14999961853|1|2023-08-09|15/06/2023|0.17|0.17|1020000000|1020000000|18.950000762939|1|2023-05-09|15/03/2023|0.215|0.22|1010000000|1010000000|21.5|1|2023-03-30|15/12/2022|0.41|0.41|1260000000|1260000000|24.450000762939|1|2022-11-09|15/09/2022|-0.17|-0.17|1020000000|1020000000|18.700000762939|1|2022-08-09|15/06/2022|0.1|0.1|995300000|995000000|22.950000762939|1|2022-05-10|15/03/2022|-0.01|0.28|871500000|1130000000|29.200000762939|1|2022-03-31|15/12/2021|0.46|0.49|1440000000|1460000000|27.950000762939|1|2021-11-10|15/09/2021|0.29|0.29|1100000000|1100000000|30|1|2021-09-01|15/06/2021|0.35|0.35|985500000|985500000|40.400001525879|1|2021-06-02|15/03/2021|0.11|0.11|789000000|789000000|27.60000038147|1|2021-04-01|15/12/2020|-0.36|-0.36|713000000|713000000|21.89999961853|1|2020-11-11|15/09/2020|0.23|0.23|1030000000|1030000000|14.64999961853|1|2020-09-02|15/06/2020|0.07|0.02|1050000000|1110000000|15.550000190735|1
2025-04-07 11:05:47|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|4162|TWD|Healthcare|Biotechnology \u0026 Medical Research|Taiwan|TW0004162003|44||14.20B|14200000000|98.8|506819|-0.2|-123|97.2-99.7|96.2|143677640|0.67|8.11|2.52B|2520000000|12.19|1.5|1.52|2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|sell|strong_sell|sell|neutral|strong_sell|neutral|neutral|120|2|120|120|36|4|33|0.0163|-1.0377|0.0798|-5.7937|9.2803|-11.0942|54.46|2025-07-31|15/06/2025||0.69||224000000|98.800003051758|1|2025-05-01|15/03/2025||0.61||207000000|98.800003051758|1|2025-03-17|15/12/2024||5.93||844500000|105|1|2024-11-27|15/09/2024|0.63|0.67|218000000|206000000|94|1|2024-08-28|15/06/2024|1.09|1.09|262000000|262000000|86.5|1|2024-05-29|15/03/2024|0.56|0.56|164000000|164000000|92.300003051758|1|2024-02-28|15/12/2023|0.26|0.26|187000000|187000000|103|1|2023-11-29|15/09/2023|0.56|0.56|246000000|246000000|101.5|1|2023-08-30|15/06/2023|0.52|0.52|166000000|166000000|84.800003051758|1|2023-05-31|15/03/2023|0.56|0.56|168000000|168000000|92.599998474121|1|2023-03-01|15/12/2022|0.15|0.15|160000000|160000000|114.5|1|2022-11-30|15/09/2022|0.13|0.13|155000000|155000000|134.5|1|2022-08-31|15/06/2022|0.71|0.71|193000000|193000000|127|1|2022-06-01|15/03/2022|0.67|0.67|174000000|174000000|73.599998474121|1|2022-03-02|15/12/2021|0.76|0.76|204000000|204000000|78|1|2021-12-01|15/09/2021|0.5|0.5|177000000|177000000|57.599998474121|1|2021-09-01|15/06/2021|1.14||158300000||61.799999237061|1|2021-06-02|15/03/2021|0.52||115600000||69|1|2021-03-03|15/12/2020|3.57|0.25|786500000|114000000|71.5|1|2020-12-02|15/09/2020|0.13|-0.01|95670000|91000000|60.700000762939|1
2025-04-07 11:05:53|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|1890|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG2122A1094|4555||2.48B|2480000000|1.26|828097|-8.72|-1.99|1.19-1.35|1.38|2014248667|0.46|2.82|1.69B|1690000000|0.41|0.13|9.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.28|3|1.83|0.73|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:06:03|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|GNIC|MYR|Technology|Semiconductors \u0026 Semiconductor Equipment|Malaysia|MYL7022OO006|733||249.89M|249890000|0.37|3477314|-73.02|-1.66|0.36-0.39|0.4|675383858|0.91|18.25|110.6M|110600000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.557|3|0.97|0.3|34|4|33|-0.0128|0.0455|-0.0007|0.1262|-0.0046|32.7188|5.7733|2025-02-28|15/12/2024|||23600000||0.38999998569489|1|2024-11-29|15/09/2024|-0.008||29300000||0.56499999761581|1|2024-08-23|15/06/2024|0.006||27800000||1.1399999856949|1|2024-05-09|15/03/2024|0.0085|0.01|29900000|29900000|1.210000038147|1|2024-02-20|15/12/2023|0.01|0.01|32600000|32670000|1.4793570041657|1|2023-10-24|15/09/2023|0.014|0.01|34600000|34700000|1.3899999856949|1|2023-08-01|15/06/2023|0.011|0.01|31500000|31500000|1.4297139644623|1|2023-04-25|15/03/2023|0.005||33100000|33090000|1.0921430587769|1|2023-02-21|15/12/2022|0.018|0.02|43100000|43260000|1.0922310352325|1|2022-10-25|15/09/2022|0.018|0.02|46000000|46000000|1.0242069959641|1|2022-08-02|15/06/2022|0.017|0.02|47600000|47600000|1.2192939519882|1|2022-04-26|15/03/2022|0.014|0.01|42600000|42600000|1.3927220106125|1|2022-02-22|15/12/2021|0.027|0.03|48600000|48650000|1.3344119787216|1|2021-10-26|15/09/2021|0.024||55700000||2.0394580364227|1|2021-07-27|15/06/2021|0.009||46400000||2.1633501052856|1|2021-04-27|15/03/2021|0.019||55400000||2.3622279167175|1|2021-02-24|15/12/2020|0.0251||63100000|63100000|2.9426870346069|1|2020-11-03|15/09/2020|0.027|0.027|65500000|65600000|2.6702818870544|1|2020-07-28|15/06/2020|0.008||44900000|44900000|2.2411301136017|1|2020-05-20|15/03/2020|0.016||53900000|53900000|1.960000038147|1
2025-04-07 11:06:13|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|073240|KRW|Consumer Cyclicals|Automobiles \u0026 Auto Parts|South Korea|KR7073240004|5505||1.3T|1300000000000|4230|479469|-26.56|-8360|4190-4365|4520|287260287|0.65|4.43|4.53T|4530000000000|1130.94|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7622|10|8500|6500|47|4|43|-0.0015|1.0287|-0.0202|0.2522|0.0152|-5.5106|0.557|2025-05-09|15/03/2025||174.52||1148070000000|4230|1|2025-02-06|15/12/2024|1213|1213|1246800000000|1183100000000|5100|1|2024-10-29|15/09/2024|1240|128.46|1115000000000|1115000000000|4290|1|2024-07-30|15/06/2024||165.24|1132000000000|1131980000000|5220|1|2024-04-29|15/03/2024||108.15|1044750000000|1044630000000|6500|1|2024-01-30|15/12/2023||104.17|1060700000000|1060700000000|5810|1|2023-10-27|15/09/2023||-26.00|977500000000|977670000000|4305|1|2023-08-15|15/06/2023||131.00|1004000000000|1004000000000|4340|1|2023-05-16|15/03/2023|54.53|48.00|998900000000|916000000000|5230|1|2023-02-10|15/12/2022|-32.32|198.00|948800000000|840000000000|3275|1|2022-11-14|15/09/2022|-120.85|40.00|977600000000|748000000000|3230|1|2022-08-16|15/06/2022|-103.83|10.00|894100000000|828000000000|3790|1|2022-05-18|15/03/2022|-18.00|-37.00|738700000000|792000000000|4490|1|2022-02-11|15/12/2021|92.12|76.00|733000000000|733000000000|4110|1|2021-11-23|15/09/2021|-248.00|-27.00|649000000000|649000000000|4445|1|2021-08-17|15/06/2021|-43.00||633600000000|634000000000|6380|1|2021-05-14|15/03/2021|-43.00|-126.00|586000000000|586000000000|5460|1|2021-02-11|15/12/2020|89.89|46.00|618500000000|618000000000|4180|1|2020-11-13|15/09/2020|81|-60.00|595900000000|521500000000|4015|1|2020-08-13|15/06/2020|-180.01|-3.00|467700000000|636800000000|2955|1
2025-04-07 11:06:21|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|166090|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7166090001|725||562.98B|562980000000|26950|236557|-52.38|-69300|26900-28300|28900|19480223|1.16|19.42|251.65B|251650000000|1626.92|250|0.87|2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|42857|7|60000|28000|33|4|31|0.037|-0.0904|-0.0008|0.0817|0.0505|12.6208|2.8848|2025-05-20|15/03/2025||||60250000000|26950|1|2025-03-14|15/12/2024||1159|69700000000|68460000000|32950|1|2024-11-14|15/09/2024||1034|63400000000|63330000000|25150|1|2024-08-14|15/06/2024||964.00|61300000000|61270000000|40100|1|2024-05-14|15/03/2024||845.00|57700000000|57570000000|54100|1|2024-03-14|15/12/2023||1431|46900000000|46900000000|47350|1|2023-11-15|15/09/2023||1306|53100000000|53080000000|49550|1|2023-08-16|15/06/2023||1065|65200000000|65160000000|43400|1|2023-05-15|15/03/2023|702|942.00|68500000000|68500000000|41800|1|2023-03-10|15/12/2022|1117.76||75200000000|75150000000|37050|1|2022-10-26|15/09/2022|970.11||71000000000|71000000000|33750|1|2022-08-12|15/06/2022|988.44||80800000000|80800000000|37150|1|2022-05-18|15/03/2022|1013.8||80400000000|80400000000|61300|1|2022-04-04|15/12/2021|1014.49|743.00|79400000000|79400000000|55300|1|2021-11-18|15/09/2021|882|657.00|72700000000|72700000000|54700|1|2021-08-17|15/06/2021|805.00|598.00|63800000000|63800000000|48400|1|2021-05-14|15/03/2021|696.00|548.00|55300000000|55300000000|41850|1|2021-03-03|15/12/2020|593.02|661.22|54400000000|54400000000|35600|1|2020-11-12|15/09/2020|451.00|621.00|48900000000|48900000000|22850|1|2020-08-12|15/06/2020|497.11|601.30|52400000000|52410000000|23800|1
2025-04-07 11:06:31|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|065660|KRW|Healthcare|Pharmaceuticals|South Korea|KR7065660003|0||196.32B|196320000000|19140|28312|23.12|-23500|18600-19880|19620|10006100|0.16|-83.64|6.93B|6930000000|-236|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|sell|sell|strong_buy|strong_buy|neutral|strong_buy|neutral|||||25|4|24|-0.0021|0|0|-0.038|0.0206|-94.405|107.6633|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1|2022-11-10|15/09/2022|-155.06||1550000000||15750|1|2022-08-10|15/06/2022|-220.18||1780000000||23450|1|2022-05-13|15/03/2022|-273.09||1670000000||20650|1|2022-03-08|15/12/2021|-21.45||2540000000||28000|1|2021-11-15|15/09/2021|-42.87||1810000000||57400|1|2021-08-17|15/06/2021|306.23||2290000000||89400|1|2021-05-13|15/03/2021|-309.51||1480000000||48950|1|2021-03-11|15/12/2020|-102.88||1010000000||49850|1|2020-11-13|15/09/2020|131.11||1100000000||45200|1|2020-08-14|15/06/2020|-381.59||1150000000||66400|1|2020-05-14|15/03/2020|-114.15||903300000||34900|1|2020-03-10|15/12/2019|-382.41||1030000000||34200|1|2019-11-13|15/09/2019|-55.07||1090000000||47050|1|2019-08-14|15/06/2019|66||1040000000||32450|1|2019-05-14|15/03/2019|-97.15||986300000||58800|1|2019-03-15|15/12/2018|185.4||790900000||94700|1|2018-11-14|15/09/2018|-152||840900000||65900|1|2018-08-14|15/06/2018|-165.79||941800000||83800|1
2025-04-07 11:06:41|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|2501|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002501004|913||25.39B|25390000000|21.9|1296386|1.62|-42.3|21.6-22|21.5|1159561059|0.21|16.1|23.86B|23860000000|1.36|1|4.57|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||35|4|33|-0.0021|-0.014|-0.0447|0.7715|0.3261|4.2291|2.1812|2025-05-14|15/03/2025|||||21.89999961853|1|2025-03-12|15/12/2024||0.51||5150000000|23.950000762939|1|2024-11-06|15/09/2024||0.25||3440000000|24.64999961853|1|2024-08-07|15/06/2024||0.37||4200000000|25.950000762939|1|2024-04-29|15/03/2024||0.07||2270000000|37.799999237061|1|2024-03-15|15/12/2023||0.49||5000000000|19.049999237061|1|2023-11-15|15/09/2023||0.23||2990000000|15.300000190735|1|2023-08-16|15/06/2023|0.36|0.36|3940000000|3940000000|15.14999961853|1|2023-05-15|15/03/2023|0.12||2880000000||16.25|1|2023-03-31|15/12/2022|0.94||8820000000||17.049999237061|1|2022-11-16|15/09/2022|0.38||4580000000||15|1|2022-08-15|15/06/2022|-0.09||2350000000||16.950000762939|1|2022-05-16|15/03/2022|-0.19||1050000000||17.950000762939|1|2022-03-02|15/12/2021|0.92|0.51|6060000000|5100000000|19.049999237061|1|2021-11-17|15/09/2021|0.08|0.49|2440000000|4150000000|19.700000762939|1|2021-08-16|15/06/2021|-0.26|0.18|1210000000|2500000000|20.10000038147|1|2021-05-17|15/03/2021|-0.01|0.18|2760000000|2520000000|19.549999237061|1|2021-03-03|15/12/2020|0.67|0.67|5850000000|5850000000|19.25|1|2020-11-11|15/09/2020|0.27|0.27|2910000000|2910000000|19.89999961853|1|2020-08-12|15/06/2020|0.21|0.21|2070000000|2070000000|19.049999237061|1
2025-04-07 11:06:49|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|2031|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002031002|0||15.32B|15320000000|47.7|1363507|-22.56|-70.5|46.9-47.75|46.65|321146341|1.1|10.6|14.59B|14590000000|4.5|3|6.29|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|55|1|55|55|36|4|33|0.0005|0.3083|0.015|-0.8863|0.0297|3.8433|1.1409|2025-08-05|15/06/2025||0.71||3790000000|47.700000762939|1|2025-05-13|15/03/2025||0.56||3550000000|47.700000762939|1|2025-03-11|15/12/2024||0.55||4030000000|54|1|2024-11-05|15/09/2024|-2.09|-2.08|3360000000|3560000000|55.099998474121|1|2024-07-29|15/06/2024|4.16|0.82|3670000000|4080000000|58.299999237061|1|2024-05-07|15/03/2024|2.31|2.14|3470000000|3800000000|60.5|1|2024-03-20|15/12/2023|1.08|1.06|4130000000|4130000000|64.599998474121|1|2023-11-09|15/09/2023|1.33|1.33|4440000000|4440000000|47|1|2023-08-01|15/06/2023|1.23|1.36|3870000000|3870000000|48.650001525879|1|2023-05-10|15/03/2023|1.38|1.38|3630000000|3630000000|44.75|1|2023-03-22|15/12/2022|0.56|0.78|4150000000|4340000000|47.5|1|2022-11-30|15/09/2022|-0.48|-0.48|4260000000|4260000000|37.700000762939|1|2022-08-31|15/06/2022|0.43|0.43|4120000000|4120000000|37.950000762939|1|2022-06-01|15/03/2022|0.73|0.73|4620000000|4620000000|49.900001525879|1|2022-03-02|15/12/2021|1.82|1.83|3200000000|3200000000|63|1|2021-12-01|15/09/2021|1.99|1.78|3800000000|3800000000|57.299999237061|1|2021-09-01|15/06/2021|2.96|3.08|3870000000|3880000000|70.300003051758|1|2021-06-02|15/03/2021|1.92|1.98|3230000000|3230000000|65.599998474121|1|2021-03-03|15/12/2020|0.5|0.485|2690000000|2690000000|38.549999237061|1|2020-12-02|15/09/2020|1.89|1.89|2820000000|2820000000|37.599998474121|1
2025-04-07 11:06:59|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|PNBH|INR|Financials|Banking Services|India|INE572E01012|2003|PNB Housing Finance Ltd|240.13B|240130000000|923|1014584|22.94|-1202.2|854.5-926.2|949.45|259925043|0.78|13.1|||70.25|||2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|1151.9|12|1350|934|36|4|33|-0.0014|0.1065|0.0108|-0.0825|0.0078|13.0348|7.5068|2025-07-24|15/06/2025||18.8||6785000000|923|1|2025-04-23|15/03/2025||18.29||8250000000|923|1|2025-01-21|15/12/2024|18.6|17.67|7850000000|7620000000|912.45001220703|1|2024-10-24|15/09/2024|18.08|18.06|7610000000|7600000000|947.65002441406|1|2024-07-25|15/06/2024|16.66|15.33|7350000000|6790000000|775.95001220703|1|2024-04-29|15/03/2024|16.9|16.8|7440000000|7410000000|784.75|1|2024-01-24|15/12/2023|13|13.01|6690000000|6680000000|863.59997558594|1|2023-11-29|15/09/2023|14.78|14.77|7220000000|7220000000|781.29998779297|1|2023-08-30|15/06/2023|13.6|13.61|6600000000|6600000000|642.54998779297|1|2023-05-31|15/03/2023|16.5|15.57|6300000000|6300000000|483.14999389648|1|2023-01-20|15/12/2022|15.98|13.94|8000000000|7890000000|449.52700805664|1|2022-11-30|15/09/2022|15.59|12.9|7210000000|7200000000|362.02398681641|1|2022-08-31|15/06/2022|13.94|11.57|4810000000|4800000000|289.84298706055|1|2022-06-01|15/03/2022|10.09|8.35|4950000000|4910000000|269.38500976562|1|2022-01-20|15/12/2021|11.18|9.26|4980000000|4950000000|399.41870117188|1|2021-11-02|15/09/2021|13.96|14.63|5500000000|6310000000|403.60140991211|1|2021-09-01|15/06/2021|14.46|11.66|5900000000|5830000000|544.60919189453|1|2021-04-27|15/03/2021|7.55|7.21|6730000000|6500000000|304.33679199219|1|2021-01-27|15/12/2020|13.81|10.85|6390000000|6250000000|361.39999389648|1|2020-12-02|15/09/2020|18.62|18.62|6790000000|6320000000|376.64999389648|1
2025-04-07 11:07:06|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|NCCL|INR|Industrials|Construction \u0026 Engineering|India|INE868B01028|6586|NCC Ltd|124.17B|124170000000|197.98|7404211|-24.15|-364.5|187-198.95|206.85|627846588|1.46|15.22|225.53B|225530000000|12.83|2.2|1.06|2025-05-15 00:00:00|2025-05-15|strong_sell|sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|296.77|14|400|212|47|4|45|0.0019|0.4943|0.0892|-0.0034|0.0521|21.962|0.5669|2025-05-15|15/03/2025|||||197.97999572754|1|2025-02-06|15/12/2024|3|3.37|46710000000|43682000000|239.89999389648|1|2024-11-07|15/09/2024|2.6|3.5|44450000000|48360000000|308.29998779297|1|2024-08-06|15/06/2024|3.2|3.22|47130000000|47130000000|322|1|2024-05-15|15/03/2024|3.9|3.6|54460000000|54460000000|253.19999694824|1|2024-02-08|15/12/2023|3.49|3.52|47470000000|47470000000|220.30000305176|1|2023-11-09|15/09/2023|1.1|2.12|42830000000|42830000000|156.25|1|2023-08-10|15/06/2023|2.63|2.65|38380000000|38380000000|153.85000610352|1|2023-05-26|15/03/2023|2.8|2.78|40160000000|40160000000|117.75|1|2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000|93.599998474121|1|2022-11-08|15/09/2022|2.09|2.09|34050000000|34050000000|71.949996948242|1|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000|63.650001525879|1|2022-05-11|15/03/2022|1.8|1.8|31340000000|31340000000|63.299999237061|1|2022-02-08|15/12/2021|1.75|1.68|27040000000|26250000000|73.75|1|2021-11-09|15/09/2021|1.2|1.2|21990000000|21990000000|79.449996948242|1|2021-08-05|15/06/2021|0.8|0.83|18930000000|18930000000|86.949996948242|1|2021-05-28|15/03/2021|1.9|1.92|26180000000|26180000000|88.099998474121|1|2021-02-11|15/12/2020|1.2|1.2|19180000000|19180000000|90.900001525879|1|2020-11-10|15/09/2020|1|1|15410000000|15410000000|35.5|1|2020-08-12|15/06/2020|0.3|0.12|11790000000|11790000000|31.700000762939|1
2025-04-07 11:07:16|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|294090|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7294090006|106||51.11B|51110000000|1490|1297885|-63.57|-18500|1455-1570|1490|34304370|0.28|-0.72|5.03B|5030000000|-2058|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|4|11|-0.1958|0|0|0.2132|1.3714|-13.4045|4365.6518|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||16884.69921875|1|2022-08-16|15/06/2022|-290.63||663800000||20650|1|2022-05-13|15/03/2022|-342.13||949000000||21100|1|2022-03-21|15/12/2021|-524.85||209000000||22000|1|2021-11-15|15/09/2021|-626||342600000||52700|1|2021-08-17|15/06/2021|-527||141700000||25906.099609375|1|2021-05-28|15/03/2021|-555.64||141700000||29001.5|1|2021-03-17|15/12/2020|-1977.47||21650000||30239.599609375|1|2020-11-30|15/09/2020|-532||6480000||44200|1|2020-08-12|15/06/2020|-301.96||28620000||||2020-08-12|15/03/2020|-274.04||28620000|||||||||||
2025-04-07 11:07:24|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|INTB3|BRL|Technology|Communications \u0026 Networking|Brazil|BRINTBACNOR9|3300||4.16B|4160000000|12.71|2097981|-35.8|-24.67|12.57-13.18|13.31|327564380|0.03|7.6|4.76B|4760000000|1.61|0.46|3.62|2025-04-29 00:00:00|2025-04-29|strong_sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23.17|9|38|17|23|4|20|-0.1391|-0.0103|0.001|-0.1282|0.0635|13.663|2.295|2025-07-29|15/06/2025||0.461||1370000000|12.710000038147|1|2025-04-29|15/03/2025||0.3724||1150000000|12.710000038147|1|2025-02-26|15/12/2024|0.4|0.42|1290000000|1320000000|14.39999961853|1|2024-10-28|15/09/2024|0.3949|0.3935|1240000000|1230000000|20.200000762939|1|2024-07-29|15/06/2024|0.36|0.36|1190000000|1190000000|22.016994476318|1|2024-04-29|15/03/2024|0.4699|0.47|1040000000|1040000000|18.884454727173|1|2024-02-28|15/12/2023|0.5|0.52|1160000000|1160000000|21.469736099243|1|2023-10-30|15/09/2023|0.3393|0.34|933830000|933830000|18.818298339844|1|2023-07-27|15/06/2023|0.3651|0.37|970910000|970900000|23.934864044189|1|2023-05-02|15/03/2023|0.4023|0.4|1040000000|1040000000|21.765104293823|1|2023-02-27|15/12/2022|0.4914|0.49|1220000000|1220000000|26.938375473022|1|2022-10-31|15/09/2022|0.3756|0.38|1130000000|1130000000|33.253307342529|1|2022-07-27|15/06/2022|0.2962|0.3|1020000000|989380000|25.056507110596|1|2022-05-02|15/03/2022|0.3||866000000|866000000|27.998693466187|1|2022-03-21|15/12/2021|0.31||907000000|906900000|32.446712493896|1|2021-11-11|15/09/2021|0.27||759000000|759000000|27.913467407227|1|2021-08-12|15/06/2021|0.26||725000000|725000000|29.503162384033|1|2021-05-13|15/03/2021|0.27||696250000|696250000|24.156463623047|1|2021-03-03|15/12/2020|0.63||713100000|713100000|17.744197845459|1|2020-11-26|15/09/2020|0.29||637600000|||
2025-04-07 11:07:33|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|ALOK|INR|Consumer Cyclicals|Textiles \u0026 Apparel|India|INE270A01029|22245|Alok Industries Ltd.|74.48B|74480000000|15.1|6809560|-46.52|-30|14.01-15.15|15.35|4965240401|0.8|-7.69|42.25B|42250000000|-1.93|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|2|21|0.1795|0|0|-0.0234|0.2615|-18.0575|3.9414|2025-01-15|15/12/2024|||||19.309999465942|1|2024-10-14|15/09/2024|||||25.25|1|2024-07-16|15/06/2024|||||27.239999771118|1|2024-04-20|15/03/2024|||||27.799999237061|1|2024-01-17|15/12/2023|||||32.5|1|2023-10-23|15/09/2023|||||19.39999961853|1|2023-07-19|15/06/2023|||||15.949999809265|1|2023-04-19|15/03/2023|-0.6||15620000000||12.550000190735|1|2023-01-18|15/12/2022|-0.5||17060000000||15|1|2022-10-15|15/09/2022|-0.39||16990000000||16.89999961853|1|2022-08-11|15/06/2022|-0.29||19720000000||19.14999961853|1|2022-05-31|15/03/2022|-0.05||20110000000||21.75|1|2022-01-18|15/12/2021|-0||21300000000||34|1|2021-10-18|15/09/2021|-0.17||19050000000||26.10000038147|1|2021-08-18|15/06/2021|-0.2||12640000000||21.450000762939|1|2021-04-19|15/03/2021|-1.01||14670000000||21.200000762939|1|2021-01-18|15/12/2020|-0.07||12130000000||23.450000762939|1|2020-11-12|15/09/2020|9.06||8200000000||25.75|1|2020-08-12|15/06/2020|-44.95||3690000000||36.200000762939|1|2020-05-27|15/03/2020|8.1||7480000000||15.300000190735|1
2025-04-07 11:07:38|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||21|2|10|-0.0101|0|0.6124|0.3031|0.1324|0.055|0|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1|2022-10-24|15/09/2022||||134350000000|1.5|1|2022-08-31|15/06/2022||||132030000000|1.5|1|2022-04-25|15/03/2022||||128020000000|1.5|1|2022-02-21|15/12/2021|||147320000000|147620000000|2.2699999809265|1|2021-10-25|15/09/2021|||118240000000|114340000000|3.2400000095367|1|2021-07-26|15/06/2021|||110780000000||3.2400000095367|1|2021-04-26|15/03/2021|||107310000000||3.2200000286102|1|2021-03-17|15/12/2020|||||3.5550000667572|1|2020-07-27|15/06/2020|||||2.5950000286102|1|2020-02-20|15/12/2019|||||3.0199999809265|1|2019-08-28|15/06/2019|||||3.2999999523163|1|2019-02-22|15/12/2018||||119493000000|3.210000038147|1|2018-08-29|15/06/2018||||196100000000|4.2600002288818|1|2018-03-12|15/12/2017|90.13||201600000000|112100000000|6.3000001907349|1|2017-08-30|15/06/2017|46.15||163500000000|85586000000|6.0500001907349|1|2017-02-16|15/12/2016|70.65||166300000000|90848000000|7.5|1|2016-08-25|15/06/2016|||140100000000||8.1099996566772|1|2016-02-18|15/12/2015|||137900000000|76065000000|5.3099999427795|1
2025-04-07 11:07:48|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|CAPI|MYR|Industrials|Passenger Transportation Services|Malaysia|MYL5099OO006|21063||2.95B|2950000000|0.685|10585564|5|-1.09|0.67-0.75|0.78|4333147059|0.8|-3.07|1.5B|1500000000|-0.22|||2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.076|10|1.68|0.6|47|4|45|-0.024|0.9143|-0.045|-0.2027|0.2021|2.9043|1.1758|2025-05-22|15/03/2025|||||0.68500000238419|1|2025-02-28|15/12/2024|-0.179||5260000000||0.89499998092651|1|2024-11-28|15/09/2024|0.381||4930000000||1.0700000524521|1|2024-08-29|15/06/2024|-0.0605||4860000000||0.79000002145767|1|2024-05-29|15/03/2024|-0.022||5240000000||0.87000000476837|1|2024-02-29|15/12/2023|-0.073|0.14|4860000000|4860000000|0.71499997377396|1|2023-11-30|15/09/2023|-0.053|-0.05|4230000000|4230000000|0.88999998569489|1|2023-08-29|15/06/2023|-0.044|-0.04|3150000000|3150000000|1.0299999713898|1|2023-05-31|15/03/2023|-0.0225|-0.02|2530000000|2530000000|0.7950000166893|1|2023-02-28|15/12/2022|-0.0149|-0.01|2370000000|2280000000|0.69499999284744|1|2022-11-21|15/09/2022|-0.2107|-0.21|1960000000|1960000000|0.57499998807907|1|2022-08-26|15/06/2022|-0.1955|-0.21|1470000000|1610000000|0.625|1|2022-05-26|15/03/2022|-0.22|-0.22|811800000|776700000|0.6700000166893|1|2022-03-02|15/12/2021|-0.233|-0.27|717100000|644000000|0.63499999046326|1|2021-11-22|15/09/2021|-0.1974|-0.1917|295900000|1070000000|1.0499999523163|1|2021-09-08|15/06/2021|-0.163|-0.1033|370600000|991400000|0.93999999761581|1|2021-05-27|15/03/2021|-0.186|-0.0516|251550000|495700000|0.86500000953674|1|2021-03-29|15/12/2020|-0.6844|-0.4249|233400000|1130000000|1.1399999856949|1|2020-11-24|15/09/2020|-0.255|-0.2877|387150000|717480000|0.70999997854233|1|2020-08-25|15/06/2020|-0.3025|-0.01|68000000|2040000000|0.70999997854233|1
2025-04-07 11:07:57|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|29|-0.002|1.0297|0.0131|0.0586|0.0332|19.6196|0|2025-05-21|15/03/2025|||||200.47999572754|1|2025-01-29|15/12/2024|||9770000000||258.25|1|2024-11-11|15/09/2024|||7960000000||290.45001220703|1|2024-08-01|15/06/2024|||7560000000||341.04998779297|1|2024-05-22|15/03/2024|||7900000000|7900000000|379.75|1|2024-01-30|15/12/2023|||||528.54998779297|1|2023-10-30|15/09/2023|||||408.45001220703|1|2023-08-02|15/06/2023||||7093000000|350.89999389648|1|2023-05-16|15/03/2023|1.4|1.4|6930000000|6930000000|318.5|1|2023-01-23|15/12/2022|2.33|2.33|7240000000|7240000000|294.25|1|2022-10-27|15/09/2022|1.37||6460000000|6460000000|347.29998779297|1|2022-08-02|15/06/2022|1.17||6280000000|6280000000|323.60000610352|1|2022-05-23|15/03/2022|1.63||6850000000|6850000000|401.70001220703|1|2022-01-27|15/12/2021|4.16||7500000000|7500000000|515.5|1|2021-10-27|15/09/2021|5.93||6350000000|6350000000|696.79998779297|1|2021-07-29|15/06/2021|5.93||6820000000|6820000000|799.95001220703|1|2021-05-12|15/03/2021|3.36||6660000000||935.29998779297|1|2021-01-29|15/12/2020|21.76|15.37|7250000000|5386000000|520.77001953125|1|2020-10-29|15/09/2020|21.76|12.80|5990000000|4884000000|376.60000610352|1|2020-07-30|15/06/2020|16.16||5500000000||265.92001342773|1
2025-04-07 11:08:05|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|-0.0015|-0.0517|0.0046|0.5782|0.0175|13.5188|0|2025-05-29|15/03/2025|||||1.789999961853|1|2025-02-26|15/12/2024|0.017||729000000||1.9900000095367|1|2024-11-25|15/09/2024|0.013||687900000||2.210000038147|1|2024-11-25|15/03/2024|0.04||902200000||2.210000038147|1|2024-08-28|15/06/2024|0.281||782600000||1.9800000190735|1|2024-02-28|15/12/2023|0.022|0.02|606900000|606900000|2.3399999141693|1|2023-11-24|15/09/2023|0.032|0.03|648000000|648000000|1.7200000286102|1|2023-08-28|15/06/2023|0.043|0.04|666500000|666500000|1.4199999570847|1|2023-05-26|15/03/2023|0.021|0.02|564700000|564750000|1.1000000238419|1|2023-02-24|15/12/2022|0.073|0.06|670400000|638270000|1.1299999952316|1|2022-11-23|15/09/2022|0.116|0.1|691500000|691580000|1.0199999809265|1|2022-08-22|15/06/2022|0.053|0.05|715900000|715920000|0.99000000953674|1|2022-05-25|15/03/2022|0.011|0.02|737800000|737850000|1.0199999809265|1|2022-02-25|15/12/2021|0.023|0.02|704800000|704800000|1.0499999523163|1|2021-11-25|15/09/2021|0.038||431800000||1.1200000047684|1|2021-08-26|15/06/2021|0.022|12.00|658600000||1.2999999523163|1|2021-08-26|15/12/2020|0.031||591300000||1.2999999523163|1|2021-05-27|15/03/2021|0.033||579000000||1.289999961853|1|2020-11-25|15/09/2020|0.035||659700000||0.99000000953674|1|2020-09-02|15/06/2020|0.009|0.02|610500000|610400000|0.90499997138977|1
2025-04-07 11:08:13|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|1176|HKD|Real Estate|Real Estate Operations|Hong Kong|BMG9908J1053|510||584.14M|584140000|0.066|3912214|-45|-0.4|0.066-0.066|0.066|8850632753|0.18|-0.28|1.81B|1810000000|-0.24|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|0.0054|0|0|1.7716|0.2859|8.1031|4.185|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1|2022-03-30|15/12/2021|-0.04||1400000000||1.3099999427795|1|2021-08-30|15/06/2021|0.04||1590000000||1.710000038147|1|2021-03-30|15/12/2020|0.29||5290000000||2.0952379703522|1|2020-08-28|15/06/2020|0.01||1340000000||1|1|2020-03-31|15/12/2019|0.05||1870000000||0.97000002861023|1|2019-08-30|15/06/2019|0.05||2200000000||1.0099999904633|1|2019-03-31|15/12/2018|0.01||1230000000||1.2300000190735|1|2018-08-30|15/06/2018|-0.01||1470000000||1.5599999427795|1|2018-04-26|15/12/2017|0.01||1340000000||1.5|1|2017-09-28|15/06/2017|0.01||1430000000||1.2000000476837|1|2017-04-28|15/12/2016|-0||1470000000||1.0800000429153|1|2016-09-29|15/06/2016|-0.03||434400000||1.2999999523163|1|2016-04-29|15/12/2015|0.15||2030000000||1.4099999666214|1|||||
2025-04-07 11:08:22|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|GPW|PLN|Financials|Investment Banking \u0026 Investment Services|Poland|PLGPW0000017|555|Gielda Papierow Wartosciowych w Warszawie SA|1.81B|1810000000|42.88|112988|2.79|-49.05|40.82-43.24|43.48|41972000|0.49|12.11|464.85M|464850000|3.54|3|6.9|2025-05-15 00:00:00|2025-05-15|strong_sell|buy|strong_buy|strong_sell|buy|sell|strong_sell|buy|neutral|49.83|5|56.5|45.6|47|4|42|0.0077|-0.0022|0.3835|0.175|0.0165|12.2783|4.7695|2025-05-15|15/03/2025|||||42.880001068115|1|2025-03-25|15/12/2024|||113700000||46.25|1|2024-11-07|15/09/2024|||112100000|113500000|42.400001525879|1|2024-08-22|15/06/2024|0.9471||120900000|122500000|43.349998474121|1|2024-05-16|15/03/2024|0.647|0.65|118200000|118200000|46.900001525879|1|2024-04-10|15/12/2023|||115900000|115900000|43.5|1|2023-11-09|15/09/2023|0.9456|0.95|106100000|106100000|39.360000610352|1|2023-08-10|15/06/2023|||110700000|110450000|36.799999237061|1|2023-05-19|15/03/2023|||112300000|112300000|36.720001220703|1|2023-04-13|15/12/2022|0.742|0.74|91500000|91500000|36.040000915527|1|2022-11-23|15/09/2022|0.74||88400000|88400000|34.779998779297|1|2022-08-11|15/06/2022|0.91||99100000|99100000|36.700000762939|1|2022-05-30|15/03/2022|0.91||110200000|110200000|38|1|2022-03-18|15/12/2021|0.98||107500000|107500000|41.240001678467|1|2021-11-10|15/09/2021|0.86||90600000|90600000|42.939998626709|1|2021-09-16|15/06/2021|2||98100000|98100000|43.520000457764|1|2021-05-27|15/03/2021|0.92||112300000|112300000|48.880001068115|1|2021-03-11|15/12/2020|1.11||115900000|115900000|46.900001525879|1|2020-11-05|15/09/2020|0.77||88400000|88400000|44.799999237061|1|2020-08-13|15/06/2020|1.04||101100000|101100000|46.799999237061|1
2025-04-07 11:08:34|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|001060|KRW|Healthcare|Pharmaceuticals|South Korea|KR7001060003|1064|Jw Pharmac|492.79B|492790000000|19990|75312|-35.1|-34950|19990-20650|21050|23306987|0.5|7.57|719.38B|719380000000|2788.47|450|2.14|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34000|1|34000|34000|37|2|30|0.031|0|-0.0149|-1.6517|0.0314|3.5917|2.3|2025-05-19|15/03/2025||887.74|||19990|1|2025-04-07|15/12/2024||1324||202900000000|21050|1|2024-11-14|15/09/2024||480.70|181500000000|186650000000|24500|1|2024-08-14|15/06/2024||515.36|172300000000|190900000000|28750|1|2024-05-13|15/03/2024||522.44|185300000000|180600000000|30550|1|2024-04-01|15/12/2023||681.79|205000000000|205220000000|32600|1|2023-11-15|15/09/2023||660.68|184200000000|183940000000|25637.30078125|1|2023-08-15|15/06/2023||638.30|184700000000|184700000000|43774.5|1|2023-05-15|15/03/2023|642.8||173400000000|173000000000|23800|1|2023-03-01|15/12/2022|494.41||193200000000|192570000000|19798.19921875|1|2022-11-09|15/09/2022|347.34||169100000000|169100000000|18275.30078125|1|2022-08-16|15/06/2022|32.92||164000000000|164000000000|21797.099609375|1|2022-05-17|15/03/2022|412.53||156300000000|155620000000|23748.30078125|1|2022-04-04|15/12/2021|-255.98||169500000000|168850000000|27300|1|2021-11-18|15/09/2021|223.35||149000000000||21393|1|2021-08-17|15/06/2021|-147.67||146000000000||25921|1|2021-05-17|15/03/2021|176.9||142100000000||26430|1|2021-04-05|15/12/2020|-304.16||144700000000||27446|1|2020-11-12|15/09/2020|134.4||137100000000||28710|1|2020-08-12|15/06/2020|-386.79||136500000000||34766|1
2025-04-07 11:08:42|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|THYO|INR|Healthcare|Healthcare Providers \u0026 Services|India|INE594H01019|1693|Thyrocare Technologies Ltd|36.48B|36480000000|687.95|51364|8.63|-1055|658.7-690|692.4|52993451|0.44|41.46|6.54B|6540000000|16.49|18|2.6|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|980|2|1050|910|35|4|33|0.0064|0.0082|0.0145|-0.0157|0.0547|36.6378|7.9136|2025-05-15|15/03/2025|||||687.95001220703|1|2025-01-23|15/12/2024|4.2|3.67|1660000000|1504000000|806.34997558594|1|2024-10-23|15/09/2024|5.1|5.1|1770000000|1730000000|886.79998779297|1|2024-07-23|15/06/2024|4.7|4.5|1570000000|1540000000|643.5|1|2024-05-14|15/03/2024|4.4|4.4|1540000000|1540000000|619.29998779297|1|2024-02-01|15/12/2023|3|3|1350000000|1350000000|610.15002441406|1|2023-11-13|15/09/2023||3.94|1480000000|1480000000|548.25|1|2023-08-30|15/06/2023|3.29|3.29|1350000000|1350000000|552.59997558594|1|2023-05-31|15/03/2023|3.75|3.75|1360000000|1360000000|458.14999389648|1|2023-03-01|15/12/2022|3.34|3.9|1280000000|1280000000|451.75|1|2022-11-14|15/09/2022|4.2|3.55|1350000000|1350000000|666|1|2022-08-31|15/06/2022|4.1|4.1|1280000000|1280000000|618.5|1|2022-06-01|15/03/2022|4.01|4.03|1310000000|1310000000|659.65002441406|1|2022-03-02|15/12/2021|4.1|4.1|1170000000|1170000000|858.09997558594|1|2021-11-13|15/09/2021|14.7|8.11|1760000000|1640000000|1129.5|1|2021-09-01|15/06/2021|10.5|8.87|1650000000|1660000000|1297.6999511719|1|2021-05-10|15/03/2021|7.12|6.52|1470000000|1470000000|1059.4499511719|1|2021-01-30|15/12/2020|6.1|6.51|1380000000|1410000000|903.5|1|2020-12-02|15/09/2020|8.12|7.48|1530000000|1550000000|1071.8000488281|1|2020-09-02|15/06/2020|0.00|-0.12|563000000|565380000|752.54998779297|1
2025-04-07 11:08:47|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|31|-0.0765|-0.0118|0.0029|-0.1863|0.0665|17.6437|0|2025-08-07|15/06/2025||0.02||1340000000|3.0099999904633|1|2025-05-08|15/03/2025||-0.06||1240000000|3.0099999904633|1|2025-03-20|15/12/2024|0.04|0.2289|1360000000|1350000000|2.8399999141693|1|2024-11-07|15/09/2024|-0.0999|0.085|1120000000|1110000000|2.4500000476837|1|2024-08-08|15/06/2024|-0.1|-0.1|1110000000|1110000000|3.25|1|2024-05-03|15/03/2024|-0.33|-0.33|1030000000|1030000000|3.9106230735779|1|2024-03-07|15/12/2023|0.2154|0.18|1070000000|1150000000|3.9304740428925|1|2023-11-09|15/09/2023|-0.1399|-0.12|948020000|948010000|6.7492990493774|1|2023-08-10|15/06/2023|-0.23|-0.23|934850000|939850000|4.0892810821533|1|2023-05-11|15/03/2023|-0.2|-0.2|885100000|885100000|4.6351799964905|1|2023-03-02|15/12/2022|0.15|0.15|1050000000|1050000000|4.7642111778259|1|2022-11-10|15/09/2022|-0.13|-0.12|909000000|908930000|7.2455711364746|1|2022-08-11|15/06/2022|-0.1|-0.08|883000000|845220000|8.0396060943603|1|2022-05-12|15/03/2022|-0.105|-0.1|801000000|801050000|6.0500001907349|1|2022-02-24|15/12/2021|0.09|0.09|913000000|913000000|6.3699998855591|1|2021-11-04|15/09/2021|-0.14|-0.14|710000000|709980000|7.3499999046326|1|2021-08-05|15/06/2021|-0.35|-0.35|568000000|567980000|10.520000457764|1|2021-05-06|15/03/2021|-0.59|-0.59|562800000|562790000|10.050000190735|1|2021-02-25|15/12/2020|-0.35|-0.35|774000000|774000000|10.159999847412|1|2020-11-05|15/09/2020|-0.46|-0.46|522000000|522000000|10.220000267029|1
2025-04-07 11:08:53|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|RRHI|PHP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Philippines|PHY7318T1017|24165|Robinsons Retail Holdings Inc|51.36B|51360000000|36.2|276405|0.14|-41.6|36-36.95|37|1418785145|0.57|5.13|200.52B|200520000000|7.11|2|5.41|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|58.5|9|83.5|35|36|4|34|0.0055|0.007|0.001|0.1154|0.0409|21.1694|0.6253|2025-05-01|15/03/2025|||||36.200000762939|1|2025-02-06|15/12/2024|2.52|2.46|56760000000||34.299999237061|1|2024-10-25|15/09/2024|1.41|1.41|48700000000|48700000000|39.099998474121|1|2024-07-30|15/06/2024|2.11|1.88|47820000000|47820000000|36.400001525879|1|2024-04-26|15/03/2024|0.9385|0.94|45890000000|45890000000|35.950000762939|1|2024-02-01|15/12/2023|1.01|1.01|53930000000|53930000000|35.25|1|2023-10-26|15/09/2023|0.5446|0.54|47220000000|47220000000|42.200000762939|1|2023-07-27|15/06/2023|0.8532|0.85|46390000000|46390000000|56|1|2023-04-27|15/03/2023|0.845|0.84|44590000000|41740000000|53.75|1|2023-03-01|15/12/2022|1.12|1.11|51730000000|50870000000|54.400001525879|1|2022-11-03|15/09/2022|1.05|1.05|44720000000|44720000000|54.700000762939|1|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000|59.25|1|2022-05-13|15/03/2022|0.78|0.78|39420000000|39420000000|53|1|2022-04-12|15/12/2021|0.2905|0.29|44400000000|43860000000|55.400001525879|1|2021-12-01|15/09/2021|0.6894|0.5055|37480000000|37480000000|66.5|1|2021-08-13|15/06/2021|0.4554|0.4554|35830000000|35830000000|50|1|2021-06-02|15/03/2021|0.6687|0.6687|35620000000|35610000000|49.900001525879|1|2021-03-03|15/12/2020|0.5236|0.5662|41450000000|41050000000|55.700000762939|1|2020-12-02|15/09/2020|0.4764|0.4764|34610000000|34610000000|69|1|2020-08-14|15/06/2020|0.4554|0.45|34900000000|34900000000|61.799999237061|1
2025-04-07 11:09:06|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|BACO|INR|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|India|INE933K01021|506|Bajaj Consumer Care Ltd|22.77B|22770000000|160|345644|-29.16|-288.95|151-161|163.47|142793803|0.7|17.29|9.54B|9540000000|9.26|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|231|9|315|183|49|4|42|-0.0038|-0.0112|-0.0091|0.0788|0.0883|21.8464|4.3358|2025-05-01|15/03/2025|||||160|1|2025-02-14|15/12/2024|1.85||2290000000|2407000000|179.24000549316|1|2024-11-11|15/09/2024|2.3|2.23|2290000000|2310000000|226.33999633789|1|2024-08-09|15/06/2024|2.7|2.78|2410000000|2620000000|280.10000610352|1|2024-05-08|15/03/2024|2.55|2.55|2360000000|2360000000|257.64999389648|1|2024-02-05|15/12/2023|2.6|2.58|2360000000|2360000000|221.44999694824|1|2023-11-09|15/09/2023|2.65|2.59|2320000000|2310000000|238.25|1|2023-08-09|15/06/2023|3.15|3.15|2640000000|2630000000|222.80000305176|1|2023-05-03|15/03/2023|2.8|2.84|2450000000|2440000000|162.60000610352|1|2023-02-09|15/12/2022|2.3|2.3|2280000000|2270000000|168.14999389648|1|2022-11-09|15/09/2022|2.2|2.31|2300000000|2290000000|164.35000610352|1|2022-08-01|15/06/2022|2.3|2.3|2470000000|2430000000|162.64999389648|1|2022-05-06|15/03/2022|2.6|2.67|2190000000|2180000000|163.5|1|2022-02-02|15/12/2021|2.7|2.77|2290000000|2280000000|184.35000610352|1|2021-11-01|15/09/2021|3.2|3.2|2150000000|2170000000|231.30000305176|1|2021-08-05|15/06/2021|3.3|3.38|2150000000|2140000000|279.04998779297|1|2021-04-19|15/03/2021|3.7|3.63|2460000000|2450000000|306.20001220703|1|2021-02-03|15/12/2020|3.9|3.91|2470000000|2460000000|213.19999694824|1|2020-10-16|15/09/2020|3.9|3.9|2250000000|2250000000|181.64999389648|1|2020-07-16|15/03/2020|1.7|2.31|1750000000|1800000000|150.39999389648|1
2025-04-07 11:09:14|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|GUBRF|TRY|Basic Materials|Chemicals|Türkiye|TRAGUBRF91E2|1655||84.84B|84840000000|253.25|3594869|71.96|-318.25|249.1-258.25|265.5|334000000|0.98|93.59|33.34B|33340000000.000004|2.69|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||36|4|35|-0.0108|1.125|0.0725|0.1516|0.1356|2.7552|1.1683|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1|2022-11-09|15/09/2022|1.07||6490000000||162.80000305176|1|2022-08-17|15/06/2022|-0.21||5480000000||103.30000305176|1|2022-05-26|15/03/2022|1.72||7920000000||76.150001525879|1|2022-03-08|15/12/2021|0.64||4550000000||79.349998474121|1|2021-11-05|15/09/2021|0.15||2370000000||68.599998474121|1|2021-08-16|15/06/2021|0.4||1510000000||53.5|1|2021-06-07|15/03/2021|0.37||2340000000||59.849998474121|1|2021-03-08|15/12/2020|0.32||1560000000||80.150001525879|1|2020-11-06|15/09/2020|0.09||1170000000||38.560001373291|1|2020-08-17|15/06/2020|0.16||951700000||29.040000915527|1|2020-05-11|15/03/2020|0.21||1730000000|1347000000|15.920000076294|1|2020-03-11|15/12/2019|-0.26||956200000|1265000000|15.539999961853|1|2019-11-07|15/09/2019|-0.14||821100000|967000000|5.460000038147|1|2019-08-15|15/06/2019|-0.03||1110000000||3.8800001144409|1|2019-05-08|15/03/2019|-0.02||1460000000|1500000000|2.5599999427795|1|2019-03-11|15/12/2018|0.23||1350000000|1085000000|3.2599999904633|1|2018-11-06|15/09/2018|-0.35||943900000|1209000000|2.9000000953674|1|2018-08-15|15/06/2018|-0.05||1010000000|920000000|3.170000076294|1
2025-04-07 11:09:24|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|BEML|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE258A01016|4729|BEML Ltd|116.17B|116170000000|2795|407109|-11.97|-5488|2451.3-2815.95|2954.75|41644500|1.03|43.95|38.83B|38830000000|62.72|20.5|0.69|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|neutral|sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|3837.5|2|4114|3561|40|2|34|-0.0018|0.0722|0.0167|1.6037|0.1556|63.2582|3.8474|2025-05-30|15/03/2025||||17861000000|2795|1|2025-02-06|15/12/2024|5.9|5.9|8760000000|8760000000|3387.3500976562|1|2024-11-11|15/09/2024|12.3|12.3|8600000000|8600000000|4191.6499023438|1|2024-08-05|15/06/2024|-16.9|-16.9|6340000000|6340000000|4439.1499023438|1|2024-05-12|15/03/2024|61.7|61.63|15140000000|15140000000|3210.0500488281|1|2024-02-08|15/12/2023|11.6|11.6|10470000000|10470000000|3689.1999511719|1|2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000|2137.3999023438|1|2023-08-11|15/06/2023|-17.9|-17.9|5770000000|5770000000|1981.3499755859|1|2023-05-26|15/03/2023|37.95|37.95|13880000000|13880000000|1410.8000488281|1|2023-02-10|15/12/2022|16|16|10370000000|10370000000|1381.0999755859|1|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000|1533.8000488281|1|2022-08-04|15/06/2022|-15.97|-16.63|6660000000|6660000000|1139.2669677734|1|2022-05-27|15/03/2022|32.1|27.02|16840000000|16840000000|1002.616027832|1|2022-02-10|15/12/2021|18.8|15.83|11330000000|11330000000|1483.2650146484|1|2021-11-13|15/09/2021|2.5|2.1|10000000000|10000000000|1289.2540283203|1|2021-08-06|15/06/2021|38.41||4510000000|4510000000|1066.9410400391|1|2021-06-11|15/03/2021|38.41||17740000000|17740000000|1054.0439453125|1|2021-02-10|15/12/2020|6.64||7280000000|7280000000|771.54602050781|1|2020-11-06|15/09/2020|4.4|3.7|6640000000|6640000000|491.03799438477|1|2020-08-07|15/06/2020|-31.8|-26.77|3910000000|3910000000|652.45001220703|1
2025-04-07 11:09:38|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|DOHOL|TRY|Financials|Investment Holding Companies|Türkiye|TRADOHOL91Q8|7498||43.13B|43130000000|16.42|27604174|22.66|-17.77|15.86-16.62|16.46|2613796091|0.67|9.85|84.49B|84490000000|1.65|0.31|1.86|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|20.91|2|21|20.82|44|4|37|0.0005|-1.7|0.2938|-2.3324|0.2087|-0.609|0.3165|2024-11-07|15/09/2024|||||13.25|1|2024-08-16|15/06/2024|||||16.079999923706|1|2024-06-14|15/03/2024|||||15.502588272095|1|2024-05-09|15/12/2023|||||13.997192382812|1|2023-11-07|15/09/2023|||||14.156703948975|1|2023-08-18|15/06/2023|||||12.800850868225|1|2023-05-11|15/03/2023|0.23||6550000000||8.1953220367432|1|2023-03-03|15/12/2022|0.74||15030000000||9.6455011367798|1|2022-11-09|15/09/2022|0.64||13070000000||6.16392993927|1|2022-08-19|15/06/2022|0.6||10880000000||4.5297718048096|1|2022-05-12|15/03/2022|0.80||7430000000||3.3880000114441|1|2022-03-03|15/12/2021|0.80||5700000000||2.3949999809265|1|2021-11-10|15/09/2021|0.03||4670000000||2.5620000362396|1|2021-08-18|15/06/2021|0.08||3700000000||2.5529999732971|1|2021-05-10|15/03/2021|0.16||2840000000||2.7760000228882|1|2021-03-15|15/12/2020|-0.01||3170000000||3.2279999256134|1|2020-11-06|15/09/2020|0.32||3140000000||2.3570001125336|1|2020-08-14|15/06/2020|0.1||2050000000||1.8400000333786|1|2020-05-28|15/03/2020|0.12||2400000000||1.7319999933243|1|2020-02-27|15/12/2019|0.06||3530000000||1.6990000009537|1
2025-04-07 11:09:44|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|031390|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7031390008|281||500.58B|500580000000|38550|175935|0|-39300|38150-39300|39000|12985243|0.671|89.93|35.34B|35340000000|428.66|||0000-00-00 00:00:00|-0001-11-30||||||||||||||21|4|17|0.006|0|-0.263|2.7107|0.0365|150.8065|17.2635|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1|2021-11-18|15/09/2021|||||38550|1|2021-08-12|15/06/2021|-27.76||12620000000||39900|1|2021-05-14|15/03/2021|-27.76||11420000000||41100|1|2021-04-05|15/12/2020|-27.76||11300000000||41800|1|2020-11-12|15/09/2020|117.00||11430000000||41400|1|2020-08-12|15/06/2020|204.48||9520000000||53300|1|2020-05-13|15/03/2020|-130.01||8590000000||41700|1|2020-04-06|15/12/2019|-11.68||9670000000||37800|1|2019-11-14|15/09/2019|16.32||9560000000||43500|1|2019-08-13|15/06/2019|-108.98||9430000000||34550|1|2019-05-29|15/03/2019|1030.54||9240000000||45650|1|2019-02-27|15/12/2018|952.33||9140000000|10500000000|54400|1|2018-11-28|15/09/2018|91.6||7540000000|10100000000|54700|1|2018-08-14|15/06/2018|2.86||6980000000|10200000000|35100|1|2018-05-30|15/03/2018|141.27||5950000000|9200000000|48100|1|2018-02-28|15/12/2017|28.86||5740000000||55500|1|2017-11-29|15/09/2017|95.72||5590000000||49100|1|2017-08-30|15/06/2017|149.37||8200000000||31400|1
2025-04-07 11:09:50|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|9993|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG7339A1076|713||9.3B|9300000000|1.88|1324900|16.16|-5.64|1.88-2.18|2.26|4045227000|0.78|-0.92|24.77B|24770000000|-2.25|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:09:56|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|27|0.0636|0|0|0.8832|0.0599|19.0654|0|2025-05-09|15/03/2025|||||44850|1|2025-04-07|15/12/2024|||||35100|1|2024-11-05|15/09/2024|||||15010|1|2024-08-05|15/06/2024|||||14680|1|2024-05-24|15/03/2024|||||17300|1|2024-02-15|15/12/2023||||78900000000|16330|1|2023-11-16|15/09/2023|||79200000000|79200000000|16020|1|2023-08-04|15/06/2023|||82200000000|82200000000|15860|1|2023-05-12|15/03/2023|622.45||62680000000||16300|1|2023-03-15|15/12/2022|33.82||59060000000||16600|1|2022-11-11|15/09/2022|892.65||56990000000||14950|1|2022-08-12|15/06/2022|855.11||68100000000||17900|1|2022-04-28|15/03/2022|696.56||58030000000||23350|1|2022-02-14|15/12/2021|1156.17||58110000000||27100|1|2021-11-18|15/09/2021|1053.64||50410000000||30450|1|2021-08-13|15/06/2021|816.97||47460000000||42000|1|2021-05-14|15/03/2021|572||38510000000||40700|1|2021-04-05|15/12/2020|336.99||32800000000|32800000000|40400|1|2020-11-12|15/09/2020|338.79||29710000000||26000|1|2020-08-12|15/06/2020|413.95||44440000000||13050|1
2025-04-07 11:10:01|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|NFSt|EUR|||Germany|TH0083010R14|||1.21B|1210000000|1.1|1|-11.29|-1.28|1.1-1.1|1.1|1048603907||6.69||||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:10:12|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|QD|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US7477981069|305|Qudian Inc|431.84M|431840000|2.28|407144|-5.79|-3.34|2.23-2.58|2.62|189403851|0.71|111.36|227.99M|227990000|0.22|||2025-06-16 00:00:00|2025-06-16|strong_sell|sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|294.3|1|294.3|294.3|33|4|27|-0.0718|0.9848|0.5081|0.1006|0.0299|0.4281|0.853|2025-06-16|15/03/2025|||||2.2799999713898|1|2025-03-24|15/12/2024|||||2.8399999141693|1|2024-11-25|15/09/2024|||||2.3399999141693|1|2024-09-06|15/06/2024|||||1.8400000333786|1|2024-06-13|15/03/2024|||||1.5299999713898|1|2024-03-18|15/12/2023|-0.57|-0.57|63800000|63790000|2.4800000190735|1|2023-12-11|15/09/2023|-0.84|-0.84|29600000|29600000|1.8600000143051|1|2023-09-07|15/06/2023|-0.34|-0.34|11090000|11090000|2.3699998855591|1|2023-06-12|15/03/2023|1.81|1.81|21860000|21860000|1.7999999523163|1|2023-02-21|15/12/2022|2.07|2.07|160070000|160070000|1.3400000333786|1|2022-11-21|15/09/2022|-2.64|-2.64|110160000|110160000|0.84659999608994|1|2022-09-06|15/06/2022|-0.25|-0.25|105450000|105450000|0.93690001964569|1|2022-06-13|15/03/2022|-0.56|-0.56|201820000|201820000|0.81059998273849|1|2022-03-18|15/12/2021|-0.26|-0.26|378890000|378890000|0.98000001907349|1|2021-12-13|15/09/2021|-0.37|-0.37|347370000|347370000|1.3999999761581|1|2021-08-24|15/06/2021|1.03|1.03|412090000|412090000|1.5700000524521|1|2021-06-15|15/03/2021|1.81|1.81|515700000|515700000|2.4400000572205|1|2021-03-29|15/12/2020|2.54|2.54|713640000|713640000|2.25|1|2020-12-14|15/09/2020|2.22|2.22|849420000|849420000|1.3300000429153|1|2020-09-07|15/06/2020|0.6831|0.68|1130000000|1170000000|1.5499999523163|1
2025-04-07 11:10:21|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|DMC|PHP|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Philippines|PHY2088F1004|12|DMCI Holdings Inc|147.91B|147910000000|11|3022416|1.07|-11.884|10.98-11.48|11.5|13277470000|0.43|7.75|102.38B|102380000000|1.43|1.08|9.39|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|11.61|1|11.61|11.61|36|4|30|-0.0016|0.2254|0|0.1253|0.0498|8.647|1.374|2025-05-07|15/03/2025|||||11|1|2025-03-14|15/12/2024|||25010000000||11.579999923706|1|2024-11-08|15/09/2024|||||11|1|2024-08-05|15/06/2024|||28090000000||10.82998752594|1|2024-05-07|15/03/2024|||27430000000|27430000000|10.52329826355|1|2024-03-06|15/12/2023|||30430000000|30430000000|10.816829681396|1|2023-11-14|15/09/2023|||||8.5336933135986|1|2023-08-09|15/06/2023|||36960000000|36960000000|8.8892631530762|1|2023-05-10|15/03/2023|0.57||33030000000|33030000000|8.907977104187|1|2023-03-09|15/12/2022|0.26||28300000000|28300000000|10.229880332947|1|2022-11-15|15/09/2022|0.55||32830000000|32830000000|8.3395757675171|1|2022-08-10|15/06/2022|0.68||37700000000|37700000000|8.4504728317261|1|2022-05-11|15/03/2022|0.85||43760000000|43760000000|7.3716888427734|1|2022-03-10|15/12/2021|0.37|0.19|28320000000|28320000000|9.0500001907349|1|2021-11-09|15/09/2021|0.30|0.19|26370000000|26370000000|7.6500000953674|1|2021-08-10|15/06/2021|0.2319|0.19|29760000000||5.4800000190735|1|2021-05-12|15/03/2021|0.3066|0.25|23900000000||5.4200000762939|1|2021-03-04|15/12/2020|0.2664|0.22|23790000000||5.4200000762939|1|2020-11-11|15/09/2020|0.1592|0.12|18040000000||5.1700000762939|1|2020-08-06|15/06/2020|0.0918|0.07|11750000000||3.7300000190735|1
2025-04-07 11:10:30|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|074600|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7074600008|1170||465.03B|465030000000|16030|334563|-50.47|-41000|16020-17140|17690|26288000|1.04|9.15|891.54B|891540000000|1934.24|100|0.57|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29000|2|29000|29000|35|4|33|0.0052|-0.247|0.0047|-0.1911|0.0647|9.3741|1.1452|2025-05-19|15/03/2025||979.00||223600000000|16030|1|2025-02-27|15/12/2024||830.00|217100000000|237450000000|20600|1|2024-11-13|15/09/2024||951.00|225100000000|236300000000|20550|1|2024-08-14|15/06/2024||880.00|233000000000|233000000000|29100|1|2024-05-10|15/03/2024||899.00|216400000000|216300000000|35450|1|2024-03-06|15/12/2023||522.21|202000000000|202000000000|28250|1|2023-11-15|15/09/2023||993.50|179050000000|179050000000|26000|1|2023-08-15|15/06/2023||943.89|202700000000|202780000000|26300|1|2023-05-15|15/03/2023|651.57|774.90|221900000000|221920000000|24900|1|2023-04-03|15/12/2022|-352.66|527.30|205300000000|210730000000|25300|1|2022-11-14|15/09/2022|788.56|674.43|203900000000|203900000000|26000|1|2022-08-16|15/06/2022|912.19|774.74|192200000000|192200000000|25750|1|2022-05-17|15/03/2022|700.00|689.62|181700000000|181750000000|33500|1|2022-04-04|15/12/2021|452.06|482.73|162550000000|162570000000|25650|1|2021-11-18|15/09/2021|579.00|633.30|152000000000|152000000000|25900|1|2021-08-17|15/06/2021|579.00|570.30|160300000000|160300000000|27950|1|2021-05-17|15/03/2021|607.00|464.32|142600000000|142600000000|27500|1|2021-03-03|15/12/2020|241.57|382.51|129000000000|128700000000|20000|1|2020-11-12|15/09/2020|243.00|513.27|131400000000|131400000000|15300|1|2020-09-02|15/06/2020|-176.00|286.59|139200000000|139200000000|15300|1
2025-04-07 11:10:39|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|6541|TWD|Healthcare|Biotechnology \u0026 Medical Research|Taiwan|KYG8676P1037|0||15.08B|15080000000|63.3|412153|26.85|-82|63.1-64.2|71.2|238155367|0.48|-7.11|34.68M|34680000|-8.9|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_sell|||||33|4|27|-0.0054|-0.1222|-0.3716|0.0877|8.1194|-16.0656|3255.2336|2025-05-09|15/03/2025|||||63.299999237061|1|2025-03-14|15/12/2024|||||70.5|1|2024-11-08|15/09/2024|||||62.5|1|2024-08-07|15/06/2024|||||47|1|2024-05-10|15/03/2024|||||43|1|2024-03-06|15/12/2023||-1.19||241000000|60.099998474121|1|2023-11-29|15/09/2023||-1.4||203000000|71.300003051758|1|2023-08-30|15/06/2023||-1.89||133000000|61|1|2023-05-31|15/03/2023||-2.21||57000000|79.599998474121|1|2023-03-01|15/12/2022|-4.05|-2.68|7910000|3000000|110.41799926758|1|2022-11-30|15/09/2022|-1.15|-2.76|8330000|3000000|97.109001159668|1|2022-08-31|15/06/2022|-0.93|-2.71|3000000|3000000|147.41799926758|1|2022-06-01|15/03/2022|-0.94|-2.74|3000000|3000000|161.45799255371|1|2022-03-02|15/12/2021|-0.99|-4.56|4840000|50000000|171.9880065918|1|2021-12-01|15/09/2021|-1.22|-1.54|562000|26500000|152.9759979248|1|2021-09-01|15/06/2021|-1.6|-1.60|562000|0.00|138.80999755859|1|2021-06-02|15/03/2021|-1.33|-1.71|0.00|0.00|173.22399902344|1|2021-03-03|15/12/2020|-1.78|-2.05|0.00|0.00|187.02200317383|1|2020-12-02|15/09/2020|-1.72|-2.01|0.00|26000000|42.599998474121|1|2020-09-02|15/06/2020|-1.92|-2.38|26000000||38.529918670654|1
2025-04-07 11:10:46|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|-0.0442|-0.7059|-0.0076|-0.6379|0.0402|27.0073|0|2025-05-08|15/03/2025|||||48200|1|2025-02-25|15/12/2024|||87000000000|80230000000|54200|1|2024-11-07|15/09/2024|||76250000000|70700000000|23700|1|2024-08-14|15/06/2024|||75800000000|75900000000|33600|1|2024-05-08|15/03/2024|||66950000000|66950000000|15800|1|2024-02-28|15/12/2023||||80710000000|23400|1|2023-11-08|15/09/2023||-205.89||74520000000|13380|1|2023-08-10|15/06/2023||-148.85||75180000000|12040|1|2023-05-15|15/03/2023|-323.83|-323.83|68700000000|68700000000|8400|1|2023-04-03|15/12/2022|-1121.43|-1121.43|74460000000|74460000000|9550|1|2022-11-14|15/09/2022|-218.35|-218.35|69770000000|69770000000|11050|1|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000|13650|1|2022-05-18|15/03/2022|-382.16|-382.16|70910000000|70910000000|16400|1|2022-04-04|15/12/2021|-242.28|-242.28|76070000000|76070000000|20600|1|2021-11-11|15/09/2021|-398.00|182.6|66470000000|72950000000|26050|1|2021-08-17|15/06/2021|-204.00|205.91|69800000000|72030000000|39500|1|2021-05-14|15/03/2021|-69.35|-69.35|64120000000|64630000000|29400|1|2021-03-02|15/12/2020|247.12|247.12|70700000000|70120000000|32650|1|2020-11-12|15/09/2020|59.36|237.42|62000000000|62210000000|26250|1|2020-09-02|15/06/2020|419.7|419.7|62100000000|62090000000|36850|1
2025-04-07 11:10:55|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|012630|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7012630000|11||801.5B|801500000000|15560|122540|89.76|-16140|15410-16120|16020|50030986|0.8|5|6.2T|6200000000000|2903|350|2.18|2025-05-19 00:00:00|2025-05-19|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||45|4|36|-0.0115|0.2882|-0.0566|3.2808|0.0824|21.1697|0.3272|2025-05-19|15/03/2025|||||15560|1|2025-02-12|15/12/2024|||||12810|1|2024-11-14|15/09/2024|||||11200|1|2024-08-14|15/06/2024|||||10160|1|2024-05-08|15/03/2024|||||8530|1|2024-03-14|15/12/2023|||||7840|1|2023-11-06|15/09/2023|||||6380|1|2023-08-15|15/06/2023|||||6050|1|2023-05-15|15/03/2023|416.76||1489800000000||6580|1|2023-02-01|15/12/2022|5.45||1329800000000||6100|1|2022-11-14|15/09/2022|262.06||1166800000000||5950|1|2022-08-16|15/06/2022|543||1346200000000||7150|1|2022-04-27|15/03/2022|814.11||1202100000000||7240|1|2022-02-09|15/12/2021|814.11||1365800000000||7520|1|2021-11-17|15/09/2021|814.11||1214500000000||10350|1|2021-08-17|15/06/2021|814.11||1175800000000||11700|1|2021-05-17|15/03/2021|814.11||1023400000000||14050|1|2021-02-09|15/12/2020|814.11||1255200000000|1184000000000|11700|1|2020-11-11|15/09/2020|-606||1104300000000|1352000000000|10500|1|2020-07-23|15/06/2020|1070|2564|1337000000000|1337000000000|9280|1
2025-04-07 11:11:01|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|2552|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG4644K1022|168||1.83B|1830000000|1.84|3446931|73.85|-2.79|1.73-2.1|2.38|981122557|1.43|-6.92|255.89M|255890000|-0.25|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|||||4|2|3|0.1239|0.1667|0|-0.463|0|6.1833|0|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1|2022-03-16|15/12/2021|-0.21|-0.18|||2.4800000190735|1|2021-08-19|15/06/2021|-0.28|-0.24|||3.8699998855591|1||||||||||||||||
2025-04-07 11:11:11|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|2877|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG2110P1000|3232|China Shineway Pharmaceutical Group Ltd|5.54B|5540000000|7.32|1145806|-21.01|-10.76|7.21-7.51|7.86|755400000|0.8|6.24|3.78B|3780000000|1.11|0.51|6.46|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.67|3|14.81|7.94|34|2|13|0.0222|-0.0686|-0.0065|0.0523|0.0005|14.3033|3.3977|2025-05-28|15/03/2025|||||7.3200001716614|1|2025-03-28|15/12/2024|||||8.7799997329712|1|2024-11-27|15/09/2024|||800000000||8.8500003814697|1|2024-08-29|15/06/2024|||969000000||8.0600004196167|1|2024-05-29|15/03/2024|||1120000000|1120000000|8.7399997711182|1|2024-03-28|15/12/2023|0.633|0.63||2492000000|9.9300003051758|1|2023-11-29|15/09/2023||||1073000000|7.0500001907349|1|2023-08-30|15/06/2023|0.658|0.66||2368000000|7.4200000762939|1|2023-05-31|15/03/2023|||||8.8100004196167|1|2023-03-30|15/12/2022|0.416|0.42|||7.4000000953674|1|2022-11-30|15/09/2022|||||6.5999999046326|1|2022-08-30|15/06/2022|||||5.9499998092651|1|2022-06-01|15/03/2022|||||5.9000000953674|1|2022-03-29|15/12/2021|||||6.5700001716614|1|2021-12-01|15/09/2021|||||7.1599998474121|1|2021-08-31|15/06/2021|||||7.7300000190735|1|2021-06-02|15/03/2021|||744000000|744000000|8.1899995803833|1|2021-03-30|15/12/2020|||||5.1700000762939|1|2020-08-28|15/06/2020|||||5.3099999427795|1|2020-06-03|15/03/2020||||543000000|5.1799998283386|1
2025-04-07 11:11:22|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|TGS|USD|Energy|Oil \u0026 Gas|United States|US8938702045|1147|Transportadora de Gas del Sur SA ADR|4.37B|4370000000|23.53|327993|26.85|-34.37|22.07-24.1|25.48|752761058|0.36|12.75|1.22T|1220000000000|491.74|||2025-05-12 00:00:00|2025-05-12|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|30|2|34|26|38|4|36|-0.001|-0.1648|1.4878|0.633|0.473|13.4408|8.8183|2025-05-12|15/03/2025||0.43|||23.530000686646|1|2025-02-28|15/12/2024|0.6486|-0.59|328160000||24.819999694824|1|2024-11-04|15/09/2024|0.2795|0.37|258330000|257000000|22.420000076294|1|2024-08-05|15/06/2024|0.4867|0.54|282460000||16.059999465942|1|2024-05-06|15/03/2024|0.3376|0.34|216820000|216820000|19.200000762939|1|2024-03-04|15/12/2023|-0.35|-0.35|242000000|242000000|13.35000038147|1|2023-11-07|15/09/2023|0.0742|0.07|213100000|213100000|10.199999809265|1|2023-08-07|15/06/2023|0.2271|0.23|200270000|200270000|11.539999961853|1|2023-05-08|15/03/2023|0.1319|0.13|203630000|203630000|11.75|1|2023-03-09|15/12/2022|0.1871|0.19|213660000|213660000|10.770000457764|1|2022-11-07|15/09/2022|0.1932|0.19|192700000|192700000|9.3699998855591|1|2022-08-09|15/06/2022|0.2111|0.21|209800000|209800000|6.1599998474121|1|2022-05-09|15/03/2022|0.4523|0.45|258470000|258470000|5.9899997711182|1|2022-03-08|15/12/2021|0.3878|0.39|230160000|230160000|6.4499998092651|1|2021-11-08|15/09/2021|0.3|0.0667|178960000|188550000|5.210000038147|1|2021-08-04|15/06/2021|0.2186|0.24|193260000|190000000|4.539999961853|1|2021-05-13|15/03/2021|0.259|0.2237|189810000|188000000|4.5900001525879|1|2021-03-05|15/12/2020|-0.1622|-0.0427|164260000|161450000|4.460000038147|1|2020-11-05|15/09/2020|0.0845|0.0793|168920000|163540000|5.0799999237061|1|2020-08-07|15/06/2020|0.1409|0.27|148060000|137760000|6.0700001716614|1
2025-04-07 11:11:27|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|AERI3|BRL|Energy|Renewable Energy|Brazil|BRAERIACNOR4|2567||246.41M|246410000|4.02|738860|-67.58|-12.8|4.02-4.47|4.46|61296890|0.75|-0.26|1.52B|1520000000|-15.24|||2025-05-06 00:00:00|2025-05-06|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|17|1|17|17|23|4|21|-0.1335|-0.4621|-0.0142|0.076|0.0737|716.8667|2.3505|2025-05-06|15/03/2025|||||4.0199999809265|1|2025-03-25|15/12/2024||-0.6884||375060000|4.0599999427795|1|2024-11-06|15/09/2024||-0.7256|367400000|450700000|7.0999999046326|1|2024-08-07|15/06/2024||-0.3134|422200000|422200000|5.3800001144409|1|2024-05-14|15/03/2024|-0.6737|-0.67|515400000|515400000|10.800000190735|1|2024-02-21|15/12/2023|-0.4279|-0.43|702700000|748170000|15.60000038147|1|2023-11-08|15/09/2023|-0.7672|-0.77|885920000|885920000|18|1|2023-08-10|15/06/2023|||854800000|854800000|23.39999961853|1|2023-05-11|15/03/2023|-0.03||831600000|831730000|31.60000038147|1|2023-02-09|15/12/2022|-0.05||655000000|655000000|25.799999237061|1|2022-11-10|15/09/2022|-0.03||626000000|626000000|38.599998474121|1|2022-08-11|15/06/2022|-0.04||652000000|652000000|65.199996948242|1|2022-05-12|15/03/2022|0.00||536900000|536900000|80|1|2022-02-17|15/12/2021|0.02|3.2|589050000|589000000|117.38999938965|1|2021-11-09|15/09/2021|0.01|0.09|629000000|619000000|157.44999694824|1|2021-08-11|15/06/2021|0.02|0.09|592000000|607000000|180.9700012207|1|2021-05-12|15/03/2021|0.03|0.07|676000000|658000000|164.83000183105|1|2021-03-03|15/12/2020|0.02||750000000|750000000|191.92999267578|1|2020-12-02|15/09/2020|0.09||705800000||135.5299987793|1|2020-11-12|15/09/2019|0.05||220700000||129.55000305176|1
2025-04-07 11:11:36|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|AESB3|BRL|Utilities|Electrical Utilities \u0026 IPPs|Brazil|BRAESBACNOR7|0||4.9B|4900000000|8.11|4787115|-16.91|-11.8|8.08-8.47|8.11|604047577|0.511||3.88B|3880000000|-0.643|0.0746|0.92|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|32|0.0063|-0.1997|-0.0153|0.6986|0.0299|27.285|3.3906|2025-03-03|15/12/2024||0.0697||969770000|8.1099996566772|1|2024-11-05|15/09/2024||0.062||860040000|8.1099996566772|1|2024-08-01|15/06/2024|-0.2309|0.08|871930000|871930000|11.289999961853|1|2024-05-02|15/03/2024|-0.1766|-0.18|829000000|828800000|9.4700002670288|1|2024-02-26|15/12/2023|0.1396|0.14|973630000|973770000|10.594313621521|1|2023-11-06|15/09/2023|0.0886|0.1|908640000|894460000|10.316560745239|1|2023-08-03|15/06/2023|0.0135|0.01|763000000|762990000|11.824365615845|1|2023-05-04|15/03/2023|0.0923|0.09|786260000|786240000|10.881987571716|1|2023-02-27|15/12/2022|0.1737|0.17|760800000|760650000|9.8106527328491|1|2022-11-03|15/09/2022|0.2084|0.17|786560000|752540000|9.8391332626343|1|2022-08-04|15/06/2022|0.02|0.13|621000000|624620000|10.427375793457|1|2022-05-05|15/03/2022|0.13|0.21|677000000|678080000|10.759333610535|1|2022-03-03|15/12/2021|-0.3631|-0.36|732000000|732000000|11.162762641907|1|2021-11-03|15/09/2021|1.08|1.05|665030000|693230000|10.798545837402|1|2021-08-04|15/06/2021|0.29|0.29|561210000|585490000|13.769180297852|1|2021-05-06|15/03/2021|0.2381|0.24|557000000|559550000|14.148591041565|1|2021-02-24|15/12/2020|0.0417|0.04|468940000|468940000|15.639421463013|1|2020-11-05|15/09/2020|0.13|0.12|509370000|513260000|14.251393318176|1|2020-08-05|15/06/2020|0.3012|0.3|475000000|479180000|13.539778709412|1|2020-05-06|15/03/2020|0.1907|0.26|494000000|494000000|14.475252151489|1
2025-04-07 11:11:43|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|9983|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG206AA1025|5699||1.44B|1440000000|1.03|899831|44.86|-1.67|1.02-1.08|1.13|1281728000|0.48|6.69|2.95B|2950000000|0.17|0.42|37.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:11:53|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|OYAKC|TRY|Basic Materials|Construction Materials|Türkiye|TRAMRDIN91F2|3083||130.00B|130000000000|27.04|25195403|94.25|-33.04|26.24-28|28.64|4861655783|-0.3|18.2|44.43B|44430000000|1.47|1|3.49|2025-05-07 00:00:00|2025-05-07|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|33.33|1|33.33|33.33|44|4|35|-0.0073|0.1176|0.0614|0.6342|0.6004|3.9|17.3717|2025-05-07|15/03/2025|||||27.120000839233|1|2025-03-03|15/12/2024|||11480000000||27.799999237061|1|2024-11-11|15/09/2024|||||16.281999588013|1|2024-09-03|15/06/2024|||||17.948999404907|1|2024-06-05|15/03/2024|||||15.255999565125|1|2024-03-03|15/12/2023|||||18.128000259399|1|2023-11-09|15/09/2023|||||18.743999481201|1|2023-08-30|15/06/2023|||||15.371999740601|1|2023-05-02|15/03/2023|0.88||3990000000||7.7439999580383|1|2023-02-14|15/12/2022|2.52||4520000000||6.3899998664856|1|2022-10-28|15/09/2022|0.59||3480000000||4.1589999198914|1|2022-08-31|15/06/2022|0.57||3050000000||3.8559999465942|1|2022-05-03|15/03/2022|0.19||1660000000||2.7539999485016|1|2022-02-15|15/12/2021|0.24||1530000000||2.1280000209808|1|2021-10-29|15/09/2021|0.13||1160000000||1.7640000581741|1|2021-09-01|15/06/2021|0.14||1140000000||1.74899995327|1|2021-05-04|15/03/2021|0.11||848300000||1.8329999446869|1|2021-02-16|15/12/2020|0.16||963000000|963000000|2.1380000114441|1|2020-10-23|15/09/2020|0.14||867800000|689000000|2.1819999217987|1|2020-09-02|15/06/2020|0.01||598900000||1.9509999752045|1
2025-04-07 11:12:00|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|045390|KRW|Technology|Software \u0026 IT Services|South Korea|KR7045390002|303||238.55B|238550000000|3290|593582|7.5|-3470|3210-3395|3385|70473377|1.28|16.01|149.15B|149150000000|208.9|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|||||24|4|23|0.0219|0|0|0.1321|0.0768|68.9587|3.3096|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1|2022-08-12|15/06/2022|29.96||26020000000||3710|1|2022-05-13|15/03/2022|23.51||24890000000||3920|1|2022-03-16|15/12/2021|31.97||39200000000||3925|1|2021-11-12|15/09/2021|2.94||24040000000||5860|1|2021-08-13|15/06/2021|35.95||33200000000||6430|1|2021-05-14|15/03/2021|27.36||28750000000||6130|1|2021-03-17|15/12/2020|36.95||47020000000||5330|1|2020-11-16|15/09/2020|19.06||29120000000||6040|1|2020-08-14|15/06/2020|19.15||30900000000||6770|1|2020-05-14|15/03/2020|24.18||25270000000||6260|1|2020-03-16|15/12/2019|-52.78||37000000000||3310|1|2019-11-13|15/09/2019|22.08||25050000000||5900|1|2019-08-14|15/06/2019|37.93||30910000000||4660|1|2019-05-14|15/03/2019|23.17||21260000000||5630|1|2019-03-13|15/12/2018|38.48||30000000000||6710|1|2018-11-13|15/09/2018|17.03||25100000000||6140|1|2018-08-14|15/06/2018|10.84||21740000000||7910|1|2018-05-14|15/03/2018|24.31||25850000000||6610|1
2025-04-07 11:12:09|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|078130|KRW|Basic Materials|Paper \u0026 Forest Products|South Korea|KR7078130002|144||901.92B|901920000000|800|47679600|0|-987|800-987|800|1127405871|0.21||56.37B|56370000000|-0.33|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||24|4|22|-0.0076|0|0|2.9316|0.0562|-152.2623|45.3336|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1|2022-08-16|15/06/2022|-8.77||29070000000||2735|1|2022-05-16|15/03/2022|-18.54||30100000000||2770|1|2022-03-21|15/12/2021|-26.63||29420000000||3965|1|2021-11-15|15/09/2021|-13.26||23900000000||4225|1|2021-08-17|15/06/2021|-0.53||24520000000||5540|1|2021-05-17|15/03/2021|-24.35||17610000000||6460|1|2021-03-17|15/12/2020|10.61||24850000000||5580|1|2020-11-16|15/09/2020|-2||25270000000||4875|1|2020-08-14|15/06/2020|-25.61||22890000000||5590|1|2020-05-14|15/03/2020|13.17||27050000000||6400|1|2020-03-16|15/12/2019|-129.57||25630000000||4305|1|2019-11-14|15/09/2019|-14.78||22280000000||5850|1|2019-08-14|15/06/2019|-169.45||21680000000||5410|1|2019-05-15|15/03/2019|-3.04||14270000000||4610|1|2019-03-19|15/12/2018|-7.8||13640000000||1010|1|2018-11-14|15/09/2018|6||12010000000||850|1|2018-08-14|15/06/2018|-20.95||12510000000||1075|1|2018-05-15|15/03/2018|3.36||10540000000||999|1
2025-04-07 11:12:15|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|0468|HKD|Basic Materials|Containers \u0026 Packaging|Hong Kong|KYG407691040|1831||3.52B|3520000000|2.5|2520957|17.14|-2.65|2.5-2.5|2.5|1407129000|1.34|12.37|3.55B|3550000000|0.19|0.1|4|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|neutral|strong_sell|strong_buy|sell|strong_sell|neutral|||||6|1|4|-0.009|0|-0.0086|0.0224|0.0206|35.1925|5.5025|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1|2017-09-18|15/06/2017|0.12||1060000000||4.8499999046326|1|2017-04-24|15/12/2016|0.13||1130000000||3.8599998950958|1|2016-09-20|15/06/2016|0.12||1040000000|1049000000|3.9500000476837|1|2016-04-26|15/12/2015|0.12||1210000000||4.1399998664856|1||||||||||||||
2025-04-07 11:12:27|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|POMO4|BRL|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Brazil|BRPOMOACNPR7|16027|Marcopolo SA|6.25B|6250000000|6.02|13030603|-15.39|-9.55|5.96-6.12|6.22|1126082729|0.66|6.66|8.59B|8590000000|1.07|0.59|9.8|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|10.86|8|12|10|45|4|42|0.0088|0.5194|-0.0061|-0.3066|0.0398|7.106|0.7026|2025-07-31|15/06/2025||0.3136||2220000000|6.0199999809265|1|2025-04-29|15/03/2025||0.2469||1920000000|6.0199999809265|1|2025-02-25|15/12/2024|0.2803||2670000000|2428000000|7.7979559898377|1|2024-10-31|15/09/2024|0.3021||2320000000|2320000000|8.3757829666138|1|2024-08-01|15/06/2024|||1960000000|2210000000|5.8791790008545|1|2024-05-02|15/03/2024|||1660000000|1670000000|6.2933120727539|1|2024-02-27|15/12/2023|||2050000000|2050000000|6.3624911308289|1|2023-10-31|15/09/2023|||1610000000|1600000000|4.0738439559936|1|2023-08-01|15/06/2023|||1360000000|1360000000|3.9478878974915|1|2023-05-02|15/03/2023|0.26||1650000000|1650000000|2.6723639965057|1|2023-02-28|15/12/2022|0.27||1790000000|1790000000|2.2665259838104|1|2022-11-03|15/09/2022|0.06|0.02|1520000000|1520000000|2.0260000228882|1|2022-08-01|15/06/2022|0.03|0.02|1150000000|1150000000|1.7495319843292|1|2022-05-02|15/03/2022|0.11|0.02|959000000|958930000|1.8911950588226|1|2022-02-25|15/12/2021|0.12|0.01|1080000000|1080000000|2.0186700820923|1|2021-11-03|15/09/2021|-0.021|-0.02|758000000|758000000|1.8899999856949|1|2021-08-02|15/06/2021|0.1066|0.11|824000000|824000000|2.1400001049042|1|2021-05-03|15/03/2021|-0.0111|-0.01|834000000|834000000|1.8200000524521|1|2021-02-25|15/12/2020|0.15|0.06|1040000000|1040000000|1.8600000143051|1|2020-11-03|15/09/2020|-0.06|0.06|836000000|836000000|1.6900000572205|1
2025-04-07 11:12:36|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|091700|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7091700005|545||346.27B|346270000000|6600|202687|-18.22|-8590|6550-6700|6860|50477094|0.55|6.58|1.49T|1490000000000|1030.24|300|4.37|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10500|4|11000|9500|36|4|34|-0.0024|-0.0613|-0.0144|3.6053|0.0362|89.8715|0.4506|2025-05-19|15/03/2025||234.21||340700000000|6600|1|2025-03-11|15/12/2024|339.45|67.95|326110000000|319880000000|6970|1|2024-11-14|15/09/2024|171.19|171.19|420170000000|414630000000|6780|1|2024-08-14|15/06/2024|276.09|263.35|369920000000|369900000000|7370|1|2024-04-30|15/03/2024|237.74|237.74|370790000000|370790000000|7960|1|2024-04-01|15/12/2023|38.72|69.36|305910000000|300450000000|7870|1|2023-10-30|15/09/2023|95.94|95.94|308800000000|308800000000|8640|1|2023-07-31|15/06/2023|85.07|85.07|249780000000|249780000000|8260|1|2023-05-15|15/03/2023|255.9|255.9|307920000000|307920000000|8230|1|2023-03-14|15/12/2022|53.21|53.21|276680000000|276680000000|8050|1|2022-10-31|15/09/2022|267.56|267.56|301250000000|301230000000|8030|1|2022-08-16|15/06/2022|68.86|68.86|284090000000|284090000000|8800|1|2022-05-17|15/03/2022|253.47|253.47|359900000000|359900000000|11400|1|2022-04-04|15/12/2021|239.43|281.85|317340000000|317320000000|10850|1|2021-11-18|15/09/2021|643.52|643.52|363500000000|363510000000|10500|1|2021-08-13|15/06/2021|124.86|124.86|299060000000|299080000000|10200|1|2021-05-17|15/03/2021|324.31|324.31|332730000000|332730000000|10150|1|2021-03-03|15/12/2020|83.42|83.42|333150000000|333140000000|11150|1|2020-11-12|15/09/2020|287.93|287.92|357500000000|357560000000|9900|1|2020-08-07|15/06/2020|-142.77|-142.84|222400000000|222390000000|11500|1
2025-04-07 11:12:40|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|1477|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG674111011|489||4.24B|4240000000|4.31|2570547|-7.32|-7.54|4.28-4.8|5.31|816348514|0.79|-12.46|417.31M|417310000|-0.39|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|6.93|2|7.02|6.83|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:12:49|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|DUFU|MYR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Malaysia|MYL7233OO009|874||495.31M|495310000|0.93|1724509|-50.51|-2.77|0.89-0.99|1.03|532593246|0.72|22.5|259.6M|259600000.00000003|0.04|0.04|3.4|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0063|0|0|0.1193|0.0334|18.105|3.8983|2025-05-07|15/03/2025|||||0.93000000715256|1|2025-02-27|15/12/2024|||||1.3300000429153|1|2024-10-29|15/09/2024|||||1.710000038147|1|2024-07-30|15/06/2024|||||2.329999923706|1|2024-05-08|15/03/2024|||||2.3099999427795|1|2024-02-27|15/12/2023|||||1.8099999427795|1|2023-10-31|15/09/2023|||||1.7400000095367|1|2023-08-01|15/06/2023|||||1.8999999761581|1|2023-04-28|15/03/2023|0.02||74180000||2.0899999141693|1|2023-02-23|15/12/2022|0.01||51200000||1.9700000286102|1|2022-11-01|15/09/2022|0.03||74720000||2.3699998855591|1|2022-08-02|15/06/2022|0.06||91790000||3.1500000953674|1|2022-05-25|15/03/2022|0.03||86300000|86300000|2.329999923706|1|2022-02-25|15/12/2021|0.03||94030000||2.8599998950958|1|2021-11-02|15/09/2021|0.04||90990000||4.3699998855591|1|2021-08-03|15/06/2021|0.03||88220000||4.5100002288818|1|2021-05-05|15/03/2021|0.04||79500000||4.3099999427795|1|2021-02-26|15/12/2020|0.03||85690000||4.0999999046326|1|2020-11-02|15/09/2020|0.02||75950000||3.1500000953674|1|2020-08-04|15/06/2020|0.02||73410000||3.789999961853|1
2025-04-07 11:13:02|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|036930|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7036930006|492||1.65T|1650000000000|34050|816014|-8.33|-43400|34050-35500|36200|45693922|1.46|15.94|409.39B|409390000000|2271.67|287|0.79|2025-05-09 00:00:00|2025-05-09|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|46500|8|55000|37000|35|4|33|0.0149|0.9548|0.0328|0.2274|0.1105|6.1419|2.6355|2025-05-09|15/03/2025||546.00||104850000000|34050|1|2025-03-17|15/12/2024||558.50|108300000000|109010000000|33850|1|2024-10-29|15/09/2024||527.00|147200000000|147140000000|27050|1|2024-08-14|15/06/2024||502.00|97300000000|97150000000|27400|1|2024-05-02|15/03/2024||480.00|56600000000|56770000000|34900|1|2024-03-28|15/12/2023||439.00|98300000000|98300000000|37350|1|2023-11-06|15/09/2023||300.00|86100000000|86050000000|27850|1|2023-08-02|15/06/2023||194.00|32000000000|31900000000|29750|1|2023-05-16|15/03/2023|217.57||68700000000|68800000000|15160|1|2023-02-01|15/12/2022|447.41||106800000000|107000000000|12110|1|2022-11-14|15/09/2022|653.74||105600000000|105600000000|12900|1|2022-08-12|15/06/2022|597.83||119000000000|119000000000|15700|1|2022-05-18|15/03/2022|510.00||107000000000|107000000000|22100|1|2022-04-04|15/12/2021|1911.14|120.00|141300000000|141300000000|25500|1|2021-11-18|15/09/2021|546.00|104.00|88370000000|45900000000|14750|1|2021-08-13|15/06/2021|228.00|85.00|72280000000|31700000000|13200|1|2021-05-14|15/03/2021|330.00|196.00|75320000000|45200000000|12650|1|2021-04-05|15/12/2020|-264.00|218.00|29980000000|41200000000|11450|1|2020-11-12|15/09/2020|-264.00|221.00|17600000000|17600000000|7240|1|2020-08-12|15/06/2020|-31.00|95|35600000000|55700000000|7850|1
2025-04-07 11:13:13|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|214450|KRW|Healthcare|Pharmaceuticals|South Korea|KR7214450009|409||3.49T|3490000000000|312000|103543|177.29|-356500|308000-322500|335500|10389648|0.527|37.52|350.12B|350120000000|8940.87|1100|0.33|2025-05-09 00:00:00|2025-05-09|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|321444|9|380000|270000|35|4|32|0.0074|0.4393|-0.0116|0.0341|0.0732|15.7917|5.8909|2025-05-09|15/03/2025||2592||99430000000|312000|1|2025-03-17|15/12/2024||2614|102850000000|93660000000|335500|1|2024-11-13|15/09/2024||2662|89200000000|87930000000|214000|1|2024-08-14|15/06/2024||2232|83100000000|83220000000|172300|1|2024-05-10|15/03/2024||1702|74700000000|74700000000|140800|1|2024-01-29|15/12/2023||1910|70000000000|69900000000|112400|1|2023-11-09|15/09/2023||1720|68800000000|68800000000|120100|1|2023-08-15|15/06/2023||1543|66800000000|66800000000|146900|1|2023-05-15|15/03/2023|1765|1390|55400000000|55400000000|97500|1|2023-01-30|15/12/2022|376.63|1480|53600000000|53600000000|75900|1|2022-11-14|15/09/2022|1720.64|1429|46200000000|46200000000|64600|1|2022-08-16|15/06/2022|1011|1406|49700000000|49700000000|69000|1|2022-05-13|15/03/2022|934.00|1239|45300000000|45300000000|80600|1|2022-03-02|15/12/2021|970.38|949.98|42000000000|42000000000|87400|1|2021-12-01|15/09/2021|1332.00|850.86|38700000000|38850000000|77200|1|2021-08-17|15/06/2021|1149.00|788.11|38800000000|34700000000|97000|1|2021-05-14|15/03/2021|1053.55|741.04|34500000000|30300000000|69700|1|2021-03-03|15/12/2020|1053.55|697.33|31200000000|32150000000|56500|1|2020-12-02|15/09/2020|807.00|634.46|29100000000|29050000000|59100|1|2020-08-11|15/06/2020|1044.58|572.17|27700000000|27160000000|60500|1
2025-04-07 11:13:19|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|1668|HKD|Real Estate|Real Estate Operations|Hong Kong|HK0000056264|1262||1.40B|1400000000|0.122|3247696|15.75|-0.42|0.121-0.143|0.153|11441892848|0.94|-0.16|4.08B|4080000000|-0.78|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0067|0.6667|-0.336|0.5459|0.0583|6.9423|1.4408|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1|2021-11-29|15/09/2021|0.08||6170000000||0.55000001192093|1|2021-06-28|15/03/2021|0.22||4200000000||0.8299999833107|1|2020-11-27|15/09/2020|0.08||7110000000||0.81999999284744|1|2020-06-29|15/03/2020|0.25||4060000000||0.81999999284744|1|2019-11-20|15/09/2019|0.08||5830000000||0.9200000166893|1|2019-06-26|15/03/2019|0.3|0.18|5060000000|7621000000|1.1299999952316|1|2018-11-28|15/09/2018|0.11||5210000000||1.2000000476837|1|2018-06-28|15/03/2018|0.44||5790000000||1.4400000572205|1|2017-12-28|15/09/2017|0.12||3620000000||2.0199999809265|1|2017-07-20|15/03/2017|0.43||4950000000||1.7300000190735|1|2016-12-29|15/09/2016|0.11||2890000000||1.5800000429153|1|2016-07-21|15/03/2016|0.35||3980000000||1.6200000047684|1||||||
2025-04-07 11:13:28|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|BERA|TRY|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Türkiye|TREKMBH00014|3257||11.01B|11010000000|16.05|11910495|-17.47|-22.76|15.67-16.24|16.44|683200000|1.18|13.69|16.66B|16660000000|1.17|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|sell|sell|strong_sell|sell|neutral|||||25|4|24|0.0036|0|0|0.2197|0.0979|5.2533|0.7721|2023-05-10|15/03/2023|0.13||2620000000||9.4690780639648|1|2023-03-10|15/12/2022|0.49||2400000000||14.153779029846|1|2022-11-08|15/09/2022|1.75||2400000000||13.675340652466|1|2022-08-18|15/06/2022|1.09||2120000000||8.1483898162842|1|2022-03-31|15/03/2022|0.65||1680000000||5.0253190994263|1|2022-03-10|15/12/2021|1.47||1380000000||4.5337109565735|1|2021-11-09|15/09/2021|0.32||1080000000||4.8018608093262|1|2021-08-19|15/06/2021|0.27||912500000||4.9756608009338|1|2021-05-25|15/03/2021|0.13||841500000||13.765000343323|1|2021-03-10|15/12/2020|0.51||616100000||12.494000434875|1|2020-11-09|15/09/2020|0.17||802100000||4.9159998893738|1|2020-08-19|15/06/2020|0.33||771900000||3.7490000724792|1|2020-06-08|15/03/2020|0.02||633400000||2.1549999713898|1|2020-03-10|15/12/2019|-0.11||579400000||1.5789999961853|1|2019-11-11|15/09/2019|0.07||578900000||1.8420000076294|1|2019-08-19|15/06/2019|0.17||591700000||0.89399999380112|1|2019-05-10|15/03/2019|-0.05||502700000||0.80900001525879|1|2019-03-11|15/12/2018|0.04||576500000||0.9190000295639|1|2018-11-09|15/09/2018|-0.16||705600000||0.81400001049042|1|2018-08-27|15/06/2018|0.14||466200000||0.79000002145767|1
2025-04-07 11:13:34|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||46|4|43|0.0873|0|23.5376|0.5945|0.0307|14.8725|0|2025-08-08|15/06/2025||||1092900000000|31800|1|2025-05-09|15/03/2025||||1136600000000|31800|1|2025-02-11|15/12/2024|||1082850000000|1055750000000|31500|1|2024-11-08|15/09/2024|||1220300000000|1250000000000|32750|1|2024-08-09|15/06/2024|||1061500000000|1064550000000|34450|1|2024-05-03|15/03/2024|||1119000000000|1119000000000|38500|1|2024-02-14|15/12/2023|||1020600000000|1020600000000|32350|1|2023-11-01|15/09/2023|||1207500000000|1207500000000|29100|1|2023-08-04|15/06/2023|||1052000000000|1052000000000|26950|1|2023-05-11|15/03/2023|1551.65||1080800000000|1080800000000|32550|1|2023-02-14|15/12/2022|6938.76||996800000000|996850000000|33800|1|2022-11-14|15/09/2022|7408.53||1121800000000|1114650000000|27100|1|2022-08-12|15/06/2022|3795.18||964200000000|958200000000|32900|1|2022-05-06|15/03/2022|5391.52||947900000000|947900000000|34100|1|2022-02-10|15/12/2021|2386.62|2675|887850000000|887850000000|37500|1|2021-11-18|15/09/2021|3949.00|7651|965100000000|946950000000|39300|1|2021-08-13|15/06/2021|3949.00|2632|810000000000|807050000000|42200|1|2021-05-14|15/03/2021|7760.00|6548|827800000000|827800000000|48000|1|2021-03-03|15/12/2020|3918.30|3099|732100000000|762080000000|196500|1|2020-11-12|15/09/2020|7974.13|8180|897400000000|890430000000|173500|1
2025-04-07 11:13:42|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|078160|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7078160009|308||281.66B|281660000000|7800|154642|12.22|-15180|7640-8220|8260|34098785|0.29|-4.78|70.66B|70660000000|-1834|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.031|0|0.0065|3.9583|0.0304|-345.2242|23.8358|2025-05-19|15/03/2025|||||7800|1|2025-03-12|15/12/2024|||||8390|1|2024-11-14|15/09/2024|||||7410|1|2024-08-14|15/06/2024|||||6050|1|2024-05-14|15/03/2024|||||6860|1|2024-03-13|15/12/2023|||||7270|1|2023-11-16|15/09/2023|||||7080|1|2023-08-16|15/06/2023|||||8059|1|2023-05-15|15/03/2023|-388.08||17530000000||12452.599609375|1|2023-03-15|15/12/2022|191.47||16550000000|16100000000|11944.700195312|1|2022-11-04|15/09/2022|990.92||14700000000|14700000000|12571.099609375|1|2022-08-12|15/06/2022|-705.37||14800000000|14800000000|17988.900390625|1|2022-05-17|15/03/2022|-402.40||15400000000|15400000000|17946.599609375|1|2022-02-09|15/12/2021|288.34||14760000000|13300000000|18350|1|2021-11-18|15/09/2021|-2.00||13300000000|13300000000|23100|1|2021-08-17|15/06/2021|-368.00||13860000000||28350|1|2021-05-07|15/03/2021|-368.00||13020000000||33600|1|2021-03-03|15/12/2020|-1.45||12760000000|12400000000|34100|1|2020-11-12|15/09/2020|-334.00||11840000000|12500000000|33300|1|2020-08-12|15/06/2020|258.00||11790000000|11500000000|28900|1
2025-04-07 11:13:53|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|095610|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7095610002|401||340.48B|340480000000|17940|222492|-29.81|-32900|17520-18890|19410|17541226|0.9|8.92|240.08B|240080000000|2431.62|600|3.09|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|31500|2|31500|31500|36|4|33|0.0089|0.0603|0.0403|0.499|0.1144|11.6087|1.7642|2025-05-20|15/03/2025||347.55||58800000000|17940|1|2025-04-07|15/12/2024||66.64||55660000000|19410|1|2024-11-14|15/09/2024|48.48|48.48|50800000000|51080000000|14870|1|2024-08-14|15/06/2024|653.62|201.03|60510000000|64840000000|18410|1|2024-05-14|15/03/2024|127.13|127.13|56650000000|56650000000|22650|1|2024-03-14|15/12/2023|-398.93|-398.93|26000000000|26000000000|19870|1|2023-11-15|15/09/2023|-44.8|-44.8|48880000000|48880000000|21200|1|2023-08-15|15/06/2023||666.5||56950000000|19820|1|2023-05-15|15/03/2023|||51000000000|51000000000|20600|1|2023-03-10|15/12/2022|294.13|2873|75400000000|75400000000|17800|1|2022-11-14|15/09/2022|833.49||91800000000|91800000000|17800|1|2022-08-12|15/06/2022|633.62||88300000000|88300000000|20400|1|2022-05-17|15/03/2022|819.00||102500000000|102500000000|26650|1|2022-04-04|15/12/2021|981.05|540.00|62100000000|54400000000|26900|1|2021-11-18|15/09/2021|377.00|580.00|55000000000|55000000000|26900|1|2021-08-13|15/06/2021|1099|780.06|103700000000|103700000000|29800|1|2021-05-12|15/03/2021|1476.03|690.62|154400000000|154400000000|32300|1|2021-03-03|15/12/2020|264.58|705.37|54500000000|54500000000|31250|1|2020-11-12|15/09/2020|315.00|609.36|55700000000|55680000000|26700|1|2020-08-12|15/06/2020|777|568.43|76900000000|76900000000|25900|1
2025-04-07 11:14:02|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|DIBL|INR|Industrials|Construction \u0026 Engineering|India|INE917M01012|23322|Dilip Buildcon Ltd|63.46B|63460000000|436|310853|-2.92|-588|376-438.05|454.55|146214971|1.14|11.99|115.86B|115860000000|35.63|1|0.22|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|neutral|buy|sell|strong_sell|neutral|sell|sell|439|6|493|381|37|4|35|-0.0077|-0.0159|-0.0011|0.8826|0.032|35.9534|0.7911|2025-05-09|15/03/2025|||||436|1|2025-02-14|15/12/2024|1.1|1.8|21550000000|21550000000|407|1|2024-11-13|15/09/2024|3|2.2|21770000000|21770000000|495.10000610352|1|2024-08-13|15/06/2024|3.2|3.47|23580000000|23580000000|556.79998779297|1|2024-05-10|15/03/2024|7.6|7.6|29310000000|29310000000|456.54998779297|1|2024-02-12|15/12/2023|5.5|5.33|25710000000|25710000000|411.89999389648|1|2023-11-13|15/09/2023|6.3|6.53|24270000000|24270000000|375.75|1|2023-08-14|15/06/2023|5.7|5.7|26080000000|26080000000|299.75|1|2023-05-18|15/03/2023|2.8|2.93|28570000000|28570000000|171.60000610352|1|2023-02-10|15/12/2022|3.85|3.85|23790000000|23790000000|211.39999389648|1|2022-11-14|15/09/2022|2.2|2.47|22620000000|22620000000|224.44999694824|1|2022-08-15|15/06/2022|0.2|0.2|26220000000|26220000000|250.19999694824|1|2022-05-30|15/03/2022|0.2|0.2|25060000000|25060000000|222.85000610352|1|2022-02-10|15/12/2021|-10.95|-10.1|21980000000|21980000000|352.64999389648|1|2021-11-13|15/09/2021|-1.45|-1.47|21560000000|21560000000|628.54998779297|1|2021-08-14|15/06/2021|2|1.98|21460000000|21460000000|534.95001220703|1|2021-05-28|15/03/2021|9.3|9.59|29250000000|29250000000|561.34997558594|1|2021-02-12|15/12/2020|8.1|8.3|24670000000|24670000000|536.09997558594|1|2020-12-02|15/09/2020|3.5|3.5|19250000000|19250000000|362.45001220703|1|2020-09-02|15/06/2020|2.5|2.49|18920000000|18920000000|368.35000610352|1
2025-04-07 11:14:12|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|HEKTS|TRY|Basic Materials|Chemicals|Türkiye|TRAHEKTS91E4|579||26.05B|26050000000|3.08|160828264|-45.37|-5.993|3.03-3.1|3.15|8430000000|-0.17|-3.89|4.87B|4870000000|-0.79|||2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.8|1|4.8|4.8|33|4|24|-0.0063|0|-0.0017|1.3315|0.2902|10.9979|5.6358|2025-04-17|15/03/2025|||||3.079999923706|1|2025-03-11|15/12/2024|||||3.6400001049042|1|2024-11-08|15/09/2024|||||3.4300000667572|1|2024-08-29|15/06/2024|||||4.0872988700867|1|2024-06-14|15/03/2024|||||4.7918820381165|1|2024-03-29|15/12/2023|||||6.1471247673035|1|2023-11-09|15/09/2023|||||7.9876680374145|1|2023-08-15|15/06/2023|||||10.245208740234|1|2023-05-02|15/03/2023|0.02||1410000000||9.6844177246094|1|2023-03-01|15/12/2022|0.07||1180000000||12.783143997192|1|2022-10-27|15/09/2022|0.03||1530000000||10.403380393982|1|2022-08-31|15/06/2022|0.24||1450000000||5.1174187660217|1|2022-05-03|15/03/2022|0.25||1080000000||2.7788140773773|1|2022-03-02|15/12/2021|1.27||597000000||1.6345230340958|1|2021-10-28|15/09/2021|0.1||526000000||1.1130260229111|1|2021-09-01|15/06/2021|0.12||897700000||1.0492459535599|1|2021-05-04|15/03/2021|0.33||436600000||1.0905159711838|1|2021-03-03|15/12/2020|0.27||304200000||1.048926949501|1|2020-10-29|15/09/2020|0.21||235500000||0.43302398920059|1|2020-09-02|15/06/2020|0.06||204100000||0.41760900616646|1
2025-04-07 11:14:21|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|WIKA|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000107600|3920||8.13T|8130000000000.001|204|21337352|0.04|-480|199-208|204|39871963858|1.09|-1.73|19.24T|19240000000000|-117.63|||2025-06-17 00:00:00|2025-06-17|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.0133|0.1335|0.0121|0.6625|0.1055|49.4862|2.5057|2025-06-17|15/03/2025|||||204|1|2025-03-21|15/12/2024|||||204|1|2024-11-29|15/09/2024|||||308|1|2024-08-27|15/06/2024|||||354|1|2024-05-02|15/03/2024|||||162|1|2024-03-22|15/12/2023|||||203.91000366211|1|2023-12-01|15/09/2023|||5825900000000|5825900000000|321.16000366211|1|2023-08-07|15/06/2023|||4907000000000|4907000000000|344.95001220703|1|2023-05-08|15/03/2023|-58.11||5210000000000|4346700000000|454.55999755859|1|2023-03-24|15/12/2022|-3.53||8689000000000|8689000000000|441.80999755859|1|2022-11-01|15/09/2022|-1.63||5608000000000|5608000000000|773.16998291016|1|2022-08-30|15/06/2022|-1.63||4021000000000|4021000000000|853.89001464844|1|2022-07-08|15/03/2022|1.42||3163100000000|3163070000000|785.91998291016|1|2022-03-14|15/12/2021|1.42|31.42|6161720000000|5737240000000|1110|1|2021-11-02|15/09/2021|0.59|18.27|4881000000000|4881010000000|1250|1|2021-08-31|15/06/2021|0.59|14.62|2843000000000|2842920000000|950|1|2021-04-29|15/03/2021|9.52|8.08|3924000000000|3806620000000|1440|1|2021-03-25|15/12/2020|8.29|1.39|6153000000000|6229180000000|1590|1|2020-10-27|15/09/2020|11.3|9.6|3250000000000|3250020000000|1215|1|2020-08-04|15/06/2020|9.04|7.68|2934000000000|2970890000000|1110|1
2025-04-07 11:14:32|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|CIEP|PLN|Basic Materials|Chemicals|Poland|PLCIECH00018|3343||2.79B|2790000000|53|10229|0|-53.4|53-53.4|53.2|52699909|0.894|7.56|5.61B|5610000000|7.01|7.25|13.68|0000-00-00 00:00:00|-0001-11-30||||||||||||||41|4|37|0.005|0|0.0077|1.0321|0.014|25.7708|0.7346|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1|2023-11-16|15/09/2023|||||53|1|2023-09-07|15/06/2023|-1.3|-1.3|1150000000|1150000000|43.400001525879|1|2023-05-25|15/03/2023|1.1||1730000000|1470000000|46.200000762939|1|2023-03-23|15/12/2022|1.62|1.62|1530000000|1500000000|52.75|1|2022-11-17|15/09/2022|1.62||1410000000|1290000000|36|1|2022-08-25|15/06/2022|0.85||1240000000|1210000000|34.939998626709|1|2022-05-19|15/03/2022|1.98||1240000000|1240000000|42.900001525879|1|2022-03-24|15/12/2021|1.11||992000000|950300000|40.25|1|2021-11-25|15/09/2021|0.79||772000000|785000000|40.200000762939|1|2021-09-23|15/06/2021|0.29||834850000|855500000|47.5|1|2021-05-27|15/03/2021|2.17||861050000|861050000|42|1|2021-04-22|15/12/2020|1.01||807150000|763930000|37.799999237061|1|2020-11-18|15/09/2020|0.7||690500000|730430000|31|1|2020-09-08|15/06/2020|0.75||689000000|776430000|30.450000762939|1|2020-05-27|15/03/2020|0.75||854200000|842470000|41.549999237061|1|2020-03-31|15/12/2019|0.67||803000000|892400000|26|1|2019-11-19|15/09/2019|0.02||848000000|908440000|37|1|2019-09-10|15/06/2019|0.37||945000000|977080000|35.150001525879|1
2025-04-07 11:14:40|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|ENJSA|TRY|Utilities|Electrical Utilities \u0026 IPPs|Türkiye|TREENSA00014|10384||70.51B|70510000000|59.35|4757943|0.63|-71.8|56.3-60.35|58.05|1181068970|0.68|-14.4|190.58B|190580000000|-4.11|2.87|4.94|2025-05-01 00:00:00|2025-05-01|neutral|buy|strong_buy|sell|strong_sell|sell|neutral|neutral|neutral|84.37|7|122.88|63.9|34|4|32|-0.059|0|0.0036|-0.0161|0.1708|4.0732|0.3497|2025-05-01|15/03/2025|||||59.349998474121|1|2025-02-26|15/12/2024|||46150000000||57.5|1|2024-11-01|15/09/2024|||40960000000|40960000000|55.25|1|2024-08-26|15/06/2024|||39670000000|39670000000|60|1|2024-05-28|15/03/2024|||62100000000|62100000000|69|1|2024-03-08|15/12/2023|||30830000000|38110000000|58.307262420654|1|2023-11-06|15/09/2023|||40110000000|40110000000|48.093898773193|1|2023-08-07|15/06/2023|||29480000000|29480000000|47.451370239258|1|2023-05-31|15/03/2023|0.31||28640000000|28640000000|28.482330322266|1|2023-02-24|15/12/2022|10.26||24010000000|26900000000|29.072839736938|1|2022-11-30|15/09/2022|1.02||24330000000|24330000000|24.81262588501|1|2022-08-31|15/06/2022|0.83||18590000000|18590000000|15.320727348328|1|2022-06-01|15/03/2022|0.16||17530000000|17530000000|13.754543304443|1|2022-03-02|15/12/2021|0.66||10190000000|10190000000|11.478018760681|1|2021-12-01|15/09/2021|0.45||8400000000|8400000000|11.331418037415|1|2021-09-01|15/06/2021|0.37||6080000000|6080000000|9.5722017288208|1|2021-06-02|15/03/2021|0.45||5890000000|5890000000|9.1410217285156|1|2021-03-03|15/12/2020|-0.22||4870000000|4870000000|9.1199998855591|1|2020-12-02|15/09/2020|0.54||5780000000|5780000000|8.6800003051758|1|2020-09-02|15/06/2020|0.29||5330000000|5330000000|6.6599998474121|1
2025-04-07 11:14:49|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|WSKT|IDR|Industrials|Construction \u0026 Engineering|Indonesia|ID1000126105|2220||5.82T|5820000000000|202|27294530|0|-212|199-212|206|28806807016|0.746||10.71T|10710000000000|-89.89|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|4|26|-0.0056|-0.2965|-0.0378|-1.284|0.0386|3.0896|1.4485|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1|2023-04-07|15/12/2022|-65.97|16.54|4999100000000||208|1|2022-11-03|15/09/2022|8.23|-11.89|4213300000000|4213300000000|470|1|2022-07-28|15/06/2022|20.62|-21.59|3342100000000|3342100000000|515|1|2022-05-31|15/03/2022|-60.28|-56.2|2748300000000||545|1|2022-05-30|15/12/2021|6.63|5.89|5098900000000||520|1|2021-11-03|15/09/2021|-4.23|7.51|2414730000000|2411500000000|804.29998779297|1|2021-08-12|15/06/2021|13.63|13.63|2046000000000|2046000000000|755.41998291016|1|2021-06-25|15/03/2021|35.48|-27.36|2671200000000||830.96002197266|1|2021-03-25|15/12/2020|123.02|49.95|4450000000000||1217.5600585938|1|2020-11-23|15/09/2020|-20.7|-20.7|3702000000000|3702100000000|910.95001220703|1|2020-08-28|15/06/2020|-37.58|-37.45|3868000000000|3868000000000|599.89001464844|1|2020-04-24|15/03/2020|-64.94|-11.89|4170000000000|5537500000000|511.02099609375|1|2020-02-13|15/12/2019|-15.63|46.46|9372000000000|9372000000000|1013.1539916992|1|2019-10-31|15/09/2019|46.46|54.33|7220000000000|7220000000000|1620|1|2019-07-31|15/06/2019|36.22|44.09|6113000000000|6113000000000|2100|1|2019-04-26|15/03/2019|44.09|44.09|8682000000000|8682000000000|2080|1|2019-02-27|15/12/2018|17.41|85.81|12556000000000|12556000000000|1850|1|2018-10-29|15/09/2018|54.25|64.93|13333000000000|13333000000000|1470|1
2025-04-07 11:14:58|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|CEAT|INR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|India|INE482A01020|8593|CEAT Ltd|107.95B|107950000000|2670|108406|6.75|-3578.8|2504-2722.3|2867.35|40450092|0.64|22.21|127.89B|127890000000|119.09|30|1.05|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|3354.88|18|4000|2350|42|4|39|0.0085|-0.03|0.0078|0.8419|0.0296|46.184|0.731|2025-07-16|15/06/2025||32.80||30530000000|2670|1|2025-05-01|15/03/2025||32.55||33400000000|2670|1|2025-01-15|15/12/2024|24|37.7|33000000000|33870000000|3043.8500976562|1|2024-10-17|15/09/2024|30.1|31.14|33050000000|33030000000|2944.75|1|2024-07-18|15/06/2024|36.74|35.89|31930000000|31830000000|2727.1499023438|1|2024-05-02|15/03/2024|37.6|36.37|29920000000|29880000000|2569|1|2024-01-24|15/12/2023|44.8|44.39|29630000000|29590000000|2754.1499023438|1|2023-10-16|15/09/2023|51.28|50.67|30530000000|30500000000|2136.75|1|2023-07-25|15/06/2023|35.8|37.62|29350000000|29310000000|2437.9499511719|1|2023-05-04|15/03/2023|32.8|32.78|28750000000|28720000000|1638.3000488281|1|2023-01-25|15/12/2022|8.82|9.36|27270000000|27230000000|1592.3000488281|1|2022-11-07|15/09/2022|6.85|6.72|28950000000|28920000000|1582.3000488281|1|2022-07-20|15/06/2022|2.2|1.73|28180000000|28150000000|1200.75|1|2022-05-05|15/03/2022|7.25|5.92|25920000000|25870000000|1086.8000488281|1|2022-01-19|15/12/2021|-3.5|-3.4|24130000000|24110000000|1149.4499511719|1|2021-10-25|15/09/2021|10.5|10.3|24520000000|24460000000|1326.5|1|2021-07-21|15/06/2021|5.7|5.47|19060000000|19030000000|1399.6999511719|1|2021-05-05|15/03/2021|37.8|37.32|22900000000|22860000000|1378|1|2021-01-19|15/12/2020|34.05|34.68|22210000000|22180000000|1206.8499755859|1|2020-10-27|15/09/2020|45|43.6|19790000000|19740000000|1128.5999755859|1
2025-04-07 11:15:07|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0520|HKD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Hong Kong|KYG982971072|22504||703.73M|703730000|0.65|4729532|-50.92|-2.34|0.64-0.75|0.81|1082665648|0.74|-1.63|4.75B|4750000000|-0.38|0.06|7.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.05|7|1.86|0.66|5|2|4|-0.0117|0|0|0.1472|0.134|23.6725|2.8125|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1|2017-04-27|15/12/2016|0.21||1500000000||6.6999998092651|1|2016-09-28|15/06/2016|0.13||1260000000||4.3200001716614|1|2016-04-26|15/12/2015|0.14||1300000000||4.4499998092651|1|||||||||||||||
2025-04-07 11:15:16|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|183300|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7183300003|741||578.75B|578750000000|50600|204744|-28.44|-98400|50500-55300|56900|10171356|1.26|10.57|507.14B|507140000000|5401.61|1000|1.76|2025-05-09 00:00:00|2025-05-09|sell|sell|neutral|sell|strong_buy|strong_sell|sell|neutral|sell|137500|2|140000|135000|35|4|31|-0.0157|0.0764|-0.0027|0.0718|0.0228|13.4263|1.9087|2025-05-09|15/03/2025||||137700000000|50600|1|2025-03-20|15/12/2024||||130970000000|55900|1|2024-11-14|15/09/2024|||127700000000|135330000000|43650|1|2024-08-14|15/06/2024|||133600000000|125350000000|67600|1|2024-05-14|15/03/2024|||118000000000|118000000000|91600|1|2024-03-20|15/12/2023|||90000000000|90000000000|66800|1|2023-11-16|15/09/2023|||91300000000|91300000000|52300|1|2023-08-15|15/06/2023|||||53700|1|2023-05-15|15/03/2023|465.6||63130000000||42650|1|2023-03-01|15/12/2022|527.67|1367|71650000000|73100000000|45700|1|2022-11-11|15/09/2022|1396.55|1265|75200000000|75200000000|47000|1|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000|47450|1|2022-05-17|15/03/2022|1338.51|973.00|69670000000|67000000000|60000|1|2022-02-09|15/12/2021|1338.51|981.00|66460000000|67000000000|53700|1|2021-11-11|15/09/2021|1084.00|930.49|65700000000|65700000000|74500|1|2021-08-17|15/06/2021|1033.00|844.39|64400000000|60900000000|71500|1|2021-05-14|15/03/2021|1033.00|745.57|59000000000|59000000000|62000|1|2021-03-03|15/12/2020|1074.00|640.69|52300000000|55700000000|58000|1|2020-11-12|15/09/2020|1074.00|936.22|53600000000|53600000000|37200|1|2020-08-12|15/06/2020|597.00|765.29|49800000000|48950000000|37450|1
2025-04-07 11:15:22|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||24|4|22|0.0097|-1.4468|0.0154|11.797|0.0655|181.1226|0|2025-05-14|15/03/2025||412.00||92320000000|16890|1|2025-03-21|15/12/2024||156.00|105200000000|115950000000|21350|1|2024-11-14|15/09/2024||1085|118000000000|106080000000|17600|1|2024-08-14|15/06/2024||684.00|97100000000|97100000000|29700|1|2024-05-08|15/03/2024||435.00|77700000000|77780000000|30100|1|2024-04-01|15/12/2023||118.00|108700000000|108780000000|30200|1|2023-11-15|15/09/2023||517.00|94000000000|94000000000|19300|1|2023-08-15|15/06/2023||462.00|65750000000|65750000000|19410|1|2023-05-15|15/03/2023|381.06||83850000000|90350000000|19550|1|2023-04-03|15/12/2022|1.59||90900000000|93300000000|20850|1|2022-11-11|15/09/2022|2398.1||142100000000|142100000000|15950|1|2022-08-12|15/06/2022|1557.06||133900000000|133900000000|17575|1|2022-05-11|15/03/2022|1092.00||94050000000|94050000000|23200|1|2022-04-04|15/12/2021|683.21||123050000000|122400000000|48600|1|2021-11-10|15/09/2021|1370.00||95700000000|90600000000|20225|1|2021-08-17|15/06/2021|1703.00||115100000000|91500000000|38500|1|2021-05-12|15/03/2021|1461.79||95500000000|95500000000|21050|1|2021-03-03|15/12/2020|-176.92|396.00|73800000000|51400000000|18750|1|2020-11-11|15/09/2020|22.00||50900000000|47000000000|15925|1|2020-09-02|15/06/2020|429.26||64900000000|78000000000|13175|1
2025-04-07 11:15:27|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|299660|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7299660001|0||71.54B|71540000000|3200|414150|-22.49|-17310|3185-3330|3390|21102977|1.36|-4.7|4.17B|4170000000|-743|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.0082|0|0|-1.7778|0|66.9353|298.1425|2023-03-21|15/12/2022|-1020.87||480000000||8883.669921875|1|2022-11-11|15/09/2022|-404.36||480000000||12753.349609375|1|2022-08-12|15/06/2022|-428.69||480000000||20702.349609375|1|2022-05-16|15/03/2022|-495.7||480000000||22350|1|2022-03-15|15/12/2021|-497.84||480000000||26554.900390625|1|2021-11-15|15/09/2021|-298.87||||63400|1|2021-08-13|15/06/2021|-250.24||909100000||112100|1|2021-05-17|15/03/2021|-298.44||909100000||85700|1|2021-03-16|15/12/2020|-165.72||909100000||36200|1|2020-11-16|15/09/2020|-124.25||909100000||41300|1|2020-08-13|15/06/2020|3.77||909100000||35050|1|2020-05-15|15/03/2020|-141.68||||23200|1|2020-03-13|15/12/2019|-78.75||||17500|1|2019-11-14|15/09/2019|-61.24||||25900|1|2019-08-14|15/06/2019|-76.16||||19250|1|2019-05-15|15/03/2019|-48||||40450|1|2019-03-19|15/12/2018|-109.63||||64300|1|2019-01-24|15/09/2018|-65|||||||
2025-04-07 11:15:39|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|HALKB|TRY|Financials|Banking Services|Türkiye|TRETHAL00019|21402||138.45B|138450000000|19.2|54261209|31.3|-22.8|18.73-19.45|19.76|7184778042|0.56|6.24|678.04B|678040000000|3.07|||2025-05-08 00:00:00|2025-05-08|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|21.27|9|27.38|15|47|4|44|0.0028|-0.0086|0.3114|0.4183|0.1483|8.6505|4.0255|2025-08-07|15/06/2025||1.37||44380000000|19.200000762939|1|2025-05-08|15/03/2025||-1.52||21190000000|19.200000762939|1|2025-02-25|15/12/2024|0.49|0.32|26330000000|24900000000|19.040000915527|1|2024-11-13|15/09/2024|0.4108|0.6042|21930000000|31690000000|15.579999923706|1|2024-08-12|15/06/2024|0.4795|0.45|14810000000|26320000000|15.369999885559|1|2024-05-10|15/03/2024|0.67|0.67|15080000000|15080000000|17.290000915527|1|2024-02-14|15/12/2023|0.29|0.29|9990000000|9990000000|14.409999847412|1|2023-11-09|15/09/2023|0.4309|0.43|13860000000|13110000000|13.329999923706|1|2023-08-10|15/06/2023|0.0986|0.1|12750000000|12750000000|14.699999809265|1|2023-05-11|15/03/2023|0.7|0.7|21090000000|21090000000|10.300000190735|1|2023-02-13|15/12/2022|1.23|1.23|26790000000|26790000000|8.9899997711182|1|2022-11-11|15/09/2022|0.8681|0.87|25010000000|25010000000|8.9799995422363|1|2022-08-11|15/06/2022|0.5583|0.56|10880000000|10880000000|5.3299999237061|1|2022-05-12|15/03/2022|0.5131|0.51|9840000000|9840000000|5.6199998855591|1|2022-02-14|15/12/2021|0.52|0.52|14640000000|14630000000|4.9299998283386|1|2021-11-11|15/09/2021|0.04|0.04|3200000000|3750000000|4.6599998474121|1|2021-08-12|15/06/2021|0.03|0.03|1660000000|1660000000|4.5999999046326|1|2021-05-12|15/03/2021|0.02|0.02|3480000000|3480000000|4.289999961853|1|2021-02-15|15/12/2020|0.195|0.2|4210000000|4090000000|5.3099999427795|1|2020-11-05|15/09/2020|0.13|0.13|3490000000|3490000000|4.9400000572205|1
2025-04-07 11:15:46|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|HEGL|INR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|India|INE545A01024|1075|HEG Ltd.|87.98B|87980000000|459.8|1741496|13.59|-619.5|406.1-461|474.7|192977530|1.63|39.35|21.64B|21640000000|11.49|4.5|0.95|2025-05-26 00:00:00|2025-05-26|buy|strong_buy|strong_buy|buy|buy|strong_buy|buy|strong_buy|strong_buy|467|3|484|450|40|2|38|-0.012|0.2118|0.2989|-8.8067|0.0639|-82.7649|4.5534|2025-05-26|15/03/2025|||||459.79998779297|1|2025-02-11|15/12/2024||||6300000000|365.75|1|2024-11-13|15/09/2024|4.26|||7200000000|416.29998779297|1|2024-08-13|15/06/2024|1.19||5710000000|6000000000|420.13000488281|1|2024-05-22|15/03/2024|1.82|1.82|5470000000|5470000000|513.69000244141|1|2024-02-12|15/12/2023|1.92|1.92|5620000000|5620000000|376.33999633789|1|2023-11-08|15/09/2023|3.2|3.2|6430000000|6430000000|328.32000732422|1|2023-08-11|15/06/2023|5.06|5.06|6710000000|6710000000|342.85000610352|1|2023-05-22|15/03/2023|4.62|4.62|6170000000|6170000000|244.89999389648|1|2023-02-14|15/12/2022|5.33|5.33|5300000000|5300000000|201.13999938965|1|2022-11-11|15/09/2022|6.73|6.73|5980000000|5980000000|195.82000732422|1|2022-08-10|15/06/2022|6.92|6.92|7220000000|7220000000|247.67999267578|1|2022-05-25|15/03/2022|5.87|5.87|6730000000|6730000000|209.7200012207|1|2022-02-09|15/12/2021|5.62|5.62|5970000000|5970000000|308.91000366211|1|2021-11-09|15/09/2021|6.82|6.82|5180000000|5180000000|402.13000488281|1|2021-08-11|15/06/2021|2.94|2.94|4140000000|4140000000|447.35998535156|1|2021-05-27|15/03/2021|-0.84|-0.84|3800000000|3500000000|470.64999389648|1|2021-02-09|15/12/2020|-0.04|-0.04|3200000000|3200000000|239.32000732422|1|2020-11-12|15/09/2020|-0.8|-0.8|3230000000|3230000000|142.91000366211|1|2020-08-10|15/06/2020|0.74|0.74|2330000000|2330000000|157.25|1
2025-04-07 11:15:58|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|SCOG|MYR|Industrials|Construction \u0026 Engineering|Malaysia|MYL5263OO008|1424||4.99B|4990000000|3.88|6453205|41.11|-5.3|3.72-4.28|4.34|1289763610|0.43|27.57|3.52B|3520000000|0.14|0.09|1.96|2025-05-26 00:00:00|2025-05-26|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|4.869|16|5.7|2.8|35|4|33|0.0003|0.0081|0.0155|0.3538|0.1193|28.3909|1.3452|2025-05-26|15/03/2025||||1020000000|3.8800001144409|1|2025-02-20|15/12/2024|0.0539|0.03|1400000000|1100000000|4.0900001525879|1|2024-11-21|15/09/2024|0.036|0.0316|865300000|771730000|4.5|1|2024-08-22|15/06/2024|0.03|0.03|651200000|651180000|4.1199998855591|1|2024-05-20|15/03/2024|0.025|0.02|604800000|604800000|3.2400000095367|1|2024-02-20|15/12/2023|0.0382|0.04|871500000|864390000|2.5999999046326|1|2023-11-21|15/09/2023|0.0272|0.03|673500000|683010000|1.9199999570847|1|2023-08-23|15/06/2023|0.0256|0.03|604100000|604100000|1.7699999809265|1|2023-05-22|15/03/2023|0.0216|0.02|522100000|522090000|1.7200000286102|1|2023-02-21|15/12/2022|0.0354|0.03|503400000|503400000|1.6200000047684|1|2022-11-22|15/09/2022|0.018|0.02|469300000|469300000|1.4500000476837|1|2022-08-23|15/06/2022|0.0251|0.03|557900000|557900000|1.5700000524521|1|2022-05-25|15/03/2022|0.027|0.03|624700000|624700000|1.5700000524521|1|2022-02-23|15/12/2021|0.0501|0.05|626600000|626650000|1.4800000190735|1|2021-11-18|15/09/2021|0.015|0.02|272100000|272090000|1.5700000524521|1|2021-08-19|15/06/2021|0.0065|0.01|375300000|375270000|1.5800000429153|1|2021-05-20|15/03/2021|0.016|0.02|455200000|455180000|1.6799999475479|1|2021-02-23|15/12/2020|0.0234|0.02|627200000|627160000|1.6100000143051|1|2020-11-19|15/09/2020|0.019|0.02|419400000|419330000|1.8400000333786|1|2020-08-18|15/06/2020|0.0019||140200000|140180000|1.7999999523163|1
2025-04-07 11:16:06|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|217270|KRW|Technology|Software \u0026 IT Services|South Korea|KR7217270008|108||316.31B|316310000000|6530|182006|6.15|-7920|6330-6980|7050|44867251|1.26|170.7|121.6B|121600000000|43|||2025-05-19 00:00:00|2025-05-19|sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|||||33|4|24|0.026|0|0|-4.2208|0.0785|-15.8654|32.8179|2025-05-19|15/03/2025|||||6530|1|2025-02-26|15/12/2024|||||6620|1|2024-11-08|15/09/2024|||||5050|1|2024-08-14|15/06/2024|||||5370|1|2024-05-13|15/03/2024|||||6050|1|2024-04-01|15/12/2023|||||6540|1|2023-11-15|15/09/2023|||||7500|1|2023-07-27|15/06/2023|||||6590|1|2023-05-15|15/03/2023|59||19050000000||8790|1|2023-03-01|15/12/2022|-1280.04||11270000000||10350|1|2022-11-14|15/09/2022|-382||7310000000||13050|1|2022-08-16|15/06/2022|-877||6190000000||14800|1|2022-05-16|15/03/2022|-2203||4700000000||14100|1|2022-04-04|15/12/2021|-877.15||5610000000||19700|1|2021-11-18|15/09/2021|-116.29||3510000000||30950|1|2021-08-17|15/06/2021|3358||5340000000||22200|1|2021-05-17|15/03/2021|-67||5820000000||24150|1|2021-04-05|15/12/2020|1307.47||4910000000|4910000000|26800|1|2020-12-02|15/09/2020|-77||4470000000|4470000000|19750|1|2020-08-14|15/06/2020|743||5120000000||11500|1
2025-04-07 11:16:14|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|0863|HKD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|Hong Kong|KYG1106B1095|258||5.32B|5320000000|8.68|1861170|26.71|-11|8.2-9|9.25|626353184|2.1|91.89|374.75M|374750000|0.09|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|buy|strong_buy|sell|buy|strong_buy|||||13|2|12|0.0002|0|0|1.7214|0.1774|-21.07|21.2858|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1|2022-03-29|15/12/2021|-0.5||199200000||6.9899997711182|1|2021-08-17|15/06/2021|-0.44||152800000||14.840000152588|1|2021-04-28|15/12/2020|-0.58||152000000||15.89999961853|1|2020-09-24|15/06/2020|-0.34||99100000||10|1|2020-04-17|15/12/2019|-0.48||95750000||6.3099999427795|1|2019-09-25|15/06/2019|-0.63||102100000||4.8800001144409|1|2018-04-26|15/12/2017|-0.17||81150000||12|1|2017-08-24|15/06/2017|-0.06||80860000||2.0199999809265|1|2017-02-03|15/12/2016|-0.18||80660000||2.0999999046326|1|2016-09-20|15/06/2016|-0.01||58170000||2.7400000095367|1|2016-04-14|15/12/2015|0.02||201600000||||||||||
2025-04-07 11:16:22|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|AMANT|AED|Financials|Investment Holding Companies|United Arab Emirates|AEA005901011|0||2.69B|2690000000|1.09|1611632|2.83|-1.22|1.08-1.11|1.08|2471977182|0.44|18.17|796.1M|796100000|0.06|0.05|4.22|2025-05-07 00:00:00|2025-05-07|strong_sell|neutral|strong_buy|neutral|neutral|strong_buy|sell|neutral|strong_buy|1.3|1|1.3|1.3|33|4|30|-0.0033|-0.0125|0|-0.0246|0.7546|12.6833|23.582|2025-05-07|15/03/2025|||||1.0900000333786|1|2025-03-31|15/12/2024|||||1.1499999761581|1|2024-11-13|15/09/2024|0.00||137000000|137000000|1.0599999427795|1|2024-08-15|15/06/2024|0.02|0.02|222000000|222000000|1.1200000047684|1|2024-05-15|15/03/2024|0.02|0.02|224000000|224000000|1.0499999523163|1|2024-02-14|15/12/2023|0.023|0.02|232000000|232000000|1.1499999761581|1|2023-11-08|15/09/2023|0.016|0.02|126000000|126000000|1.0599999427795|1|2023-08-07|15/06/2023||0.02|184000000|184000000|1.0599999427795|1|2023-05-09|15/03/2023|0.02||185200000||1|1|2023-03-15|15/12/2022|0.02||168800000||0.87000000476837|1|2022-11-30|15/09/2022|-0||87180000||0.82499998807907|1|2022-08-10|15/06/2022|0.01||126400000||0.94999998807907|1|2022-05-04|15/03/2022|0.01||130800000||1.0499999523163|1|2022-02-14|15/12/2021|0.00||57000000|57000000|1.1699999570847|1|2021-11-10|15/09/2021|0.02||89360000||1.2300000190735|1|2021-08-15|15/06/2021|0.08||122000000||1.1000000238419|1|2021-05-16|15/03/2021|0.01||73670000||0.89200001955032|1|2021-02-28|15/12/2020|0.01||44340000||0.80400002002716|1|2020-11-09|15/09/2020|-0.01||6270000||0.78899997472763|1|2020-08-11|15/06/2020|-0||46800000||0.88800001144409|1
2025-04-07 11:16:32|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|050890|KRW|Technology|Communications \u0026 Networking|South Korea|KR7050890003|221||392.09B|392090000000|5920|3608334|3.58|-8600|5910-6300|6470|60600538|1.02|8.5|331.07B|331070000000|760.84|50|0.77|2025-04-07 00:00:00|2025-04-07|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|15000|1|15000|15000|33|4|28|0.0061|-0.735|0.0295|0.6157|0.2176|-31.4152|1.6482|2025-05-19|15/03/2025||||59100000000|5920|1|2025-04-07|15/12/2024||||107500000000|6470|1|2024-11-13|15/09/2024||||76400000000|4900|1|2024-08-14|15/06/2024||||70600000000|4750|1|2024-05-13|15/03/2024|||||5720|1|2024-01-17|15/12/2023||||110800000000|7080|1|2023-11-15|15/09/2023||||76300000000|5900|1|2023-08-15|15/06/2023||||63300000000|5050|1|2023-05-15|15/03/2023|||61200000000|61200000000|5360|1|2023-01-18|15/12/2022|209.08||107000000000|107000000000|5970|1|2022-11-14|15/09/2022|253.67||142600000000|72900000000|5090|1|2022-08-16|15/06/2022|59||61900000000|61900000000|5600|1|2022-05-17|15/03/2022|-33.00||38500000000|38500000000|6850|1|2022-04-04|15/12/2021|521.92|116.00|93500000000|93500000000|6620|1|2021-11-18|15/09/2021|22.00|120.00|44100000000|44100000000|6330|1|2021-08-17|15/06/2021|-71.00|50.00|43500000000|43500000000|6880|1|2021-05-14|15/03/2021|-61.11|34.00|32460000000|65500000000|6460|1|2021-01-20|15/12/2020|-48.24|-47.67|52300000000|52300000000|10706.799804688|1|2020-11-12|15/09/2020|-58.00|119.00|37300000000|37300000000|10028.5|1|2020-08-11|15/06/2020|-7.00|52.00|37700000000|37700000000|9834.7001953125|1
2025-04-07 11:16:39|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|9928|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG8903A1013|4673|Times Neighborhood Holdings Ltd|466.6M|466600000|0.41|1715710|-4|-0.86|0.41-0.47|0.51|982322747|1.46|99.66|2.39B|2390000000|0|0.04|7.58|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|0|0|0|0|0|0|0|0|2025-05-28|15/03/2025|||||0.40999999642372|1|2025-03-28|15/12/2024|||||0.40500000119209|1|2024-11-27|15/09/2024|||||0.45500001311302|1|2024-08-27|15/06/2024|||||0.48500001430511|1|2024-05-29|15/03/2024|||||0.61000001430511|1|2024-03-26|15/12/2023|||||0.48500001430511|1|2023-11-29|15/09/2023|||||0.5799999833107|1|2023-08-29|15/06/2023|||||0.52999997138977|1|2023-05-31|15/03/2023|||||0.51999998092651|1|2023-03-29|15/12/2022|||||0.63999998569489|1|2022-11-30|15/09/2022|||||0.74000000953674|1|2022-08-29|15/06/2022|||||0.86000001430511|1|2022-06-01|15/03/2022|||||1.75|1|2022-03-31|15/12/2021|||||2.3800001144409|1|2021-12-01|15/09/2021|||||3.4500000476837|1|2021-08-11|15/06/2021|||||5.2199997901917|1|2021-06-02|15/03/2021|||||6.1199998855591|1|2021-03-10|15/12/2020|||||5.539999961853|1|2020-12-02|15/09/2020|||||7.5100002288818|1|2020-08-11|15/06/2020|0.09|0.09|||12.979999542236|1
2025-04-07 11:16:48|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|018000|KRW|Energy|Renewable Energy|South Korea|KR7018000000|161||170.75B|170750000000|1007|816748|-4.27|-1160|985-1054|1014|168391564|1.1|-6.4|25.73B|25730000000|-147|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|||||32|4|25|-0.0309|-1.5888|-0.3758|-2.471|0.3934|-9.9567|4.4676|2024-11-18|15/09/2024|||||582|1|2024-08-14|15/06/2024|||||788|1|2024-05-14|15/03/2024|||||1005|1|2024-03-23|15/12/2023|||||1021|1|2023-11-14|15/09/2023|||||1018.5700073242|1|2023-08-15|15/06/2023|||||1483.6199951172|1|2023-05-15|15/03/2023|-23.27||18170000000||1592|1|2023-03-23|15/12/2022|25.83||97240000000||1464.4699707031|1|2022-11-14|15/09/2022|-40.53||36290000000||1841.9899902344|1|2022-08-16|15/06/2022|-56.62||72430000000||2755|1|2022-05-17|15/03/2022|-35.81||33220000000||2135|1|2022-04-04|15/12/2021|-31.1||20780000000||2830|1|2021-11-11|15/09/2021|-18.16||29870000000||3200|1|2021-08-17|15/06/2021|39.46||55860000000||3520|1|2021-05-17|15/03/2021|-5.45||43150000000||4000|1|2021-03-03|15/12/2020|-72.31||10470000000||3995|1|2020-11-12|15/09/2020|-81||12280000000||5710|1|2020-08-11|15/06/2020|-70||19110000000||2080|1|2020-06-03|15/03/2020|2.06||38300000000||2010|1|2020-02-26|15/12/2019|36.78|28.00|14450000000|64000000000|888|1
2025-04-07 11:16:54|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0043|-0.1411|-0.0517|0.8595|0.0102|107.1215|0|2025-05-13|15/03/2025|||||21.10000038147|1|2025-02-26|15/12/2024|0.03|0.03|662000000|662000000|23|1|2024-11-05|15/09/2024|0.04|0.08|724000000|740000000|24.049999237061|1|2024-08-05|15/06/2024||0.08||826000000|25.75|1|2024-05-06|15/03/2024||0.07||691000000|28.39999961853|1|2024-02-27|15/12/2023|0.115|0.08|984500000|855000000|25.35000038147|1|2023-11-06|15/09/2023|0.04|0.04|660000000|660000000|26.25|1|2023-08-03|15/06/2023|0.07|0.07|755000000|755000000|31.75|1|2023-05-08|15/03/2023|0.05|0.05|648000000|648000000|28.14999961853|1|2023-02-24|15/12/2022|0.1|0.1|805000000|805000000|26.35000038147|1|2022-11-07|15/09/2022|0.08|0.08|705000000|705000000|23.75|1|2022-08-04|15/06/2022|0.14|0.14|806000000|806000000|24.450000762939|1|2022-05-09|15/03/2022|0.05|0.05|664000000|664000000|23.89999961853|1|2022-02-15|15/12/2021|0.07|0.07|719000000|719000000|23.75|1|2021-11-08|15/09/2021|0.01|0.12|654200000|873000000|25.200000762939|1|2021-08-05|15/06/2021|0.12|0.16|747600000|851000000|26.10000038147|1|2021-05-10|15/03/2021|0.11|0.11|641000000|641000000|27.10000038147|1|2021-02-16|15/12/2020|0.01|0.01|874000000|874000000|25|1|2020-11-02|15/09/2020|0.1|0.1|758000000|758000000|28.200000762939|1|2020-08-05|15/06/2020|0.2|0.2|908000000|908000000|32.450000762939|1
2025-04-07 11:17:04|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|2349|TWD|Technology|Computers, Phones \u0026 Household Electronics|Taiwan|TW0002349008|2600||8.08B|8080000000|11.65|3043073|50.91|-21.9|11.25-11.65|11.2|693679663|0.58|166.43|7.26B|7260000000|0.07|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||40|4|32|0.0001|2.1806|-0.4499|-0.1898|-0.0067|-4.3235|0.8047|2024-11-18|15/09/2024|||||15.35000038147|1|2024-08-12|15/06/2024|||||15.300000190735|1|2024-05-10|15/03/2024|||||7.4499998092651|1|2024-03-22|15/12/2023|||||7.7800002098083|1|2023-11-14|15/09/2023|||||8.079999923706|1|2023-08-14|15/06/2023|||||8.5600004196167|1|2023-05-12|15/03/2023|||||8.75|1|2023-03-01|15/12/2022|-0.12||2020000000||8.6099996566772|1|2022-10-26|15/09/2022|0.01||2090000000||7.0199999809265|1|2022-07-13|15/06/2022|0.04||2040000000||7.1399998664856|1|2022-05-13|15/03/2022|-0.14||1590000000||8.6400003433228|1|2022-03-02|15/12/2021|-0.11||1810000000||9.5699996948242|1|2021-10-20|15/09/2021|-0.13||1980000000||9.460000038147|1|2021-07-07|15/06/2021|-0.11||1920000000||9.960000038147|1|2021-05-07|15/03/2021|-0.14||1770000000||10.85000038147|1|2021-03-03|15/12/2020|-0.45|1.53|1710000000|7410000000|10.199999809265|1|2020-10-21|15/09/2020|-0.52|1.53|1800000000|7210000000|11.550000190735|1|2020-07-08|15/06/2020|-0.22|0.81|1490000000|6830000000|10.811160087585|1|2020-05-08|15/03/2020|-0.18|0.7|1570000000|6630000000|8.9599342346191|1|2020-02-26|15/12/2019|-1.34|0.39|1870000000|4310000000|10.422402381897|1
2025-04-07 11:17:12|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|UBL|PKR|Financials|Banking Services|Pakistan|PK0081901016|17845||576.61B|576610000000|471.02|851916|165.96|-489.05|436.1-482|482.18|1224179687|0.81|7.88|1.09T|1090000000000.0001|60.63|44|9.13|2025-04-23 00:00:00|2025-04-23|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|350.32|10|401|231|35|4|33|0.0134|-0.0216|0.2803|0.1031|0.1171|7.8112|1.5682|2025-04-23|15/03/2025|||||471.01998901367|1|2025-02-19|15/12/2024|13.3|13.66|||414.55999755859|1|2024-10-23|15/09/2024|20.86|17.81|||295|1|2024-07-31|15/06/2024|11.32|11.32|||266.73999023438|1|2024-04-24|15/03/2024|12.73|12.73||24136000000|204.88999938965|1|2024-02-21|15/12/2023|10.53|10.53||49767000000|179|1|2023-10-25|15/09/2023|11.88|12.04||39540000000|157.53999328613|1|2023-07-19|15/06/2023|10.14|10.13||45513000000|135.32000732422|1|2023-04-28|15/03/2023|11.4|16.33|101800000000|39346000000|115.20999908447|1|2023-02-22|15/12/2022|10.67|10.67|37400000000|37400000000|102.25|1|2022-10-20|15/09/2022|5.32|5.32|37110000000|37110000000|114.48000335693|1|2022-08-03|15/06/2022|2.17|2.17|33490000000|33490000000|108.08999633789|1|2022-04-20|15/03/2022|7.6|7.6|29140000000|29140000000|140.10000610352|1|2022-02-23|15/12/2021|7.07|7.07|25920000000|25920000000|144.5|1|2021-10-20|15/09/2021|5.52|5.52|25210000000|25210000000|129.75|1|2021-08-09|15/06/2021|6.04|6.04|24170000000|24170000000|127.25|1|2021-04-22|15/03/2021|6.21|6.21|23760000000|23760000000|119|1|2021-02-25|15/12/2020|4.3|4.3|21970000000|21970000000|122|1|2020-10-26|15/09/2020|3.86|3.86|24170000000|24170000000|121.76000213623|1|2020-08-06|15/06/2020|4.96|4.96|26900000000|26900000000|121.5|1
2025-04-07 11:17:20|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|041960|KRW|Healthcare|Pharmaceuticals|South Korea|KR7041960006|158||298.66B|298660000000|4075|76992|-3.74|-4750|4050-4240|4285|69699001|-0.51|22.37|58.78B|58780000000|188.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||24|4|23|0.0065|0|0|-36.6099|0.0609|6516.1835|31.8561|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1|2022-08-12|15/06/2022|17.32||11570000000||7204.6000976562|1|2022-05-13|15/03/2022|-1.53||9820000000||7195.5|1|2022-03-16|15/12/2021|-33.03||10320000000||8194.900390625|1|2021-11-12|15/09/2021|-38.16||6700000000||8140|1|2021-08-13|15/06/2021|-13.62||9520000000||11350|1|2021-05-14|15/03/2021|15.02||9310000000||10150|1|2021-03-17|15/12/2020|-30.43||10100000000||10500|1|2020-11-16|15/09/2020|-15.27||7290000000||13250|1|2020-08-13|15/06/2020|14.81||10910000000||15900|1|2020-05-14|15/03/2020|-13.36||8860000000||20900|1|2020-03-17|15/12/2019|-270.17||10620000000||18350|1|2019-11-14|15/09/2019|-10.35||7520000000||13950|1|2019-08-14|15/06/2019|-3.75||9420000000||11350|1|2019-05-15|15/03/2019|0.31||7930000000||18636|1|2019-03-19|15/12/2018|-245.66||9240000000||23409|1|2018-11-14|15/09/2018|-18.85||7730000000||19177|1|2018-08-14|15/06/2018|-6.91||10510000000||20346|1|2018-05-15|15/03/2018|-25.27||7510000000||29784|1
2025-04-07 11:17:25|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||5|2|4|-0.0046|0|0|-0.0417|0.0374|8.58|0|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1|2017-04-24|15/12/2016|0.04||8180000000||0.68000000715256|1|2016-09-09|15/06/2016|0.04||8500000000||0.58999997377396|1|2016-04-26|15/12/2015|0.03||6730000000||0.72000002861023|1|||||||||||||||
2025-04-07 11:17:32|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|PREI|MYR|Real Estate|Residential \u0026 Commercial REITs|Malaysia|MYL5212TO004|25||5.09B|5090000000|1.39|3567760|-4.69|-1.59|1.22-1.47|1.47|3664390155|0.13|12.64|845.87M|845870000|0.11|0.09|6.35|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|1.718|9|1.83|1.61|35|4|33|0.005|-0.0593|0.0002|0.036|0.0242|23.037|9.9973|2025-04-24|15/03/2025|||||1.3899999856949|1|2025-02-12|15/12/2024|0.0221||218800000||1.539999961853|1|2024-10-24|15/09/2024|0.022||207300000||1.5900000333786|1|2024-07-17|15/06/2024|0.018||201300000||1.4099999666214|1|2024-04-25|15/03/2024|0.0229|0.02|218500000|218500000|1.289999961853|1|2024-01-24|15/12/2023|0.0232|0.03|208200000|208200000|1.25|1|2023-10-26|15/09/2023|0.0191|0.02|199200000|199200000|1.2000000476837|1|2023-07-27|15/06/2023|0.0192|0.02|160000000|160000000|1.2300000190735|1|2023-04-27|15/03/2023|0.0235|0.02|156400000|156400000|1.3300000429153|1|2023-01-31|15/12/2022|0.0709|0.05|145800000|145210000|1.3500000238419|1|2022-10-27|15/09/2022|0.02|0.02|143600000|143600000|1.2400000095367|1|2022-07-28|15/06/2022|0.018|0.02|141500000|141500000|1.3200000524521|1|2022-04-28|15/03/2022|0.0212|0.02|138800000|138800000|1.2699999809265|1|2022-01-27|15/12/2021|0.018|0.02|124300000|124300000|1.25|1|2021-10-28|15/09/2021|0.0066||113300000||1.4199999570847|1|2021-08-05|15/06/2021|0.0069||124800000||1.3500000238419|1|2021-04-28|15/03/2021|0.0103|0.01|126200000|126200000|1.4099999666214|1|2021-01-27|15/12/2020|-0.01|-0.01|130800000|130900000|1.3600000143051|1|2020-10-22|15/09/2020|0.011||116200000||1.3899999856949|1|2020-07-23|15/06/2020|0.0032|30.00|86700000||1.5900000333786|1
2025-04-07 11:17:39|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|1622|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG733101318|2266||390.68M|390680000|0.11|1221687|-89.47|-1.33|0.09-0.13|0.14|3551609322|0.34|-0.14|8.2B|8199999999.999999|-0.78|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||5|2|4|-0.0122|0|0|0.5625|0.2176|21.575|2.035|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1|2017-04-28|15/12/2016|0.09||2970000000||3.0499999523163|1|2016-09-20|15/06/2016|0.04||2300000000||2.789999961853|1|2016-04-22|15/12/2015|0.03||1730000000||2.75|1|||||||||||||||
2025-04-07 11:17:47|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|226950|KRW|Healthcare|Biotechnology \u0026 Medical Research|South Korea|KR7226950004|0||801B|801000000000|40800|1080239|183.5|-64000|39300-41950|43000|18628015|0.57|-17.44|5.68B|5680000000|-2414|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||24|4|23|-0.0377|0|0|0.1688|3.904|-20.1391|10720.5261|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1|2022-11-14|15/09/2022|-479.36||4440000000||21850|1|2022-08-15|15/06/2022|-624.55||1860000000||23200|1|2022-05-12|15/03/2022|-659.47||2330000000||20450|1|2022-03-17|15/12/2021|-576.39||879800000||27500|1|2021-11-16|15/09/2021|-576.39||803100000||36700|1|2021-08-26|15/06/2021|-576.39||995700000||45200|1|2021-05-14|15/03/2021|-605.86||995700000||40100|1|2021-03-15|15/12/2020|-576.39||1250000000||39600|1|2020-11-18|15/09/2020|-638.82||908000000||33400|1|2020-08-28|15/06/2020|-706.93||136200000||26700|1|2020-05-29|15/03/2020|-444.59||181600000||18975|1|2020-03-12|15/12/2019|-789.24||293400000||15400|1|2019-11-25|15/09/2019|-532.6||347300000||18225|1|2019-08-27|15/06/2019|-517.47||373300000||14400|1|2019-05-30|15/03/2019|-364.49||116400000||28350|1|2019-03-08|15/12/2018|-272.12||202000000||30700|1|2018-11-13|15/09/2017|-245.72||36000000||29350|1|2018-11-13|15/09/2018|-301.08||66000000||29350|1
2025-04-07 11:17:55|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|INDG|INR|Basic Materials|Chemicals|India|INE09VQ01012|1112|Indigo Paints Ltd|45.88B|45880000000|930|85082|-30.94|-1720.3|910-943.95|963.2|47634707|0.29|40.05|13.38B|13380000000|29.1|3.5|0.36|2025-05-30 00:00:00|2025-05-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1424.75|8|1819|1150|21|4|19|-0.1143|-0.0714|-0.0049|0.9253|0.0704|348.8116|8.2789|2025-05-30|15/03/2025||||4030000000|930|1|2025-02-10|15/12/2024|7.5|9.10|3430000000|3890000000|1255.1999511719|1|2024-11-07|15/09/2024|4.7|4.83|3000000000|2970000000|1639.3499755859|1|2024-08-06|15/06/2024|5.6|5.6|3110000000|3090000000|1457.75|1|2024-05-22|15/03/2024|11.4|11.4|3850000000|3820000000|1424.0999755859|1|2024-02-09|15/12/2023|7.9|7.9|3540000000|3500000000|1442.3000488281|1|2023-11-29|15/09/2023|5.3|5.3|2790000000|2790000000|1499.4000244141|1|2023-08-30|15/06/2023|6.6|6.6|2880000000|2870000000|1553.1500244141|1|2023-05-19|15/03/2023|10.2|10.2|3260000000|3260000000|1410.25|1|2023-03-01|15/12/2022|5.5|5.5|2810000000|2810000000|998.29998779297|1|2022-11-30|15/09/2022|4.4|5.52|2430000000|2430000000|1326.4000244141|1|2022-08-31|15/06/2022|2.3|2.93|2240000000|2240000000|1679.25|1|2022-05-20|15/03/2022|7.26|7.26|2880000000|2880000000|1565.0999755859|1|2022-03-02|15/12/2021|2.8|5.1|2660000000|2660000000|1790.6500244141|1|2021-10-29|15/09/2021|0.3|0.3|1960000000|1960000000|2390.1499023438|1|2021-09-01|15/06/2021|0.2||1560000000|1560000000|2585.9499511719|1|2021-05-14|15/03/2021|5.2|5.2|2540000000|2540000000|2419.75|1|2021-03-03|15/12/2020|4.1||2100000000||2640.5|1|2021-01-12|15/09/2020|5.97||2590000000||||2021-01-12|15/03/2020|10.49||6250000000|||
2025-04-07 11:18:04|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|GISS|QAR|Energy|Oil \u0026 Gas Related Equipment and Services|Qatar|QA000A0Q6LH4|0||5.41B|5410000000|2.909|4260019|6.11|-3.48|2.835-2.947|2.951|1858408690|0.56|7.66|4.15B|4150000000.0000005|0.38|0.17|5.76|2025-05-06 00:00:00|2025-05-06|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|3.81|2|3.9|3.72|44|4|42|0.0034|1.6132|-0.0232|0.3506|0.0097|13.686|1.579|2025-05-06|15/03/2025|||||2.9089999198914|1|2025-02-04|15/12/2024|0.122||1210000000||3.3780000209808|1|2024-10-30|15/09/2024|0.119|0.119|1070000000|1070000000|3.0750000476837|1|2024-08-06|15/06/2024|0.078|0.078|957200000|957200000|3.1900000572205|1|2024-04-30|15/03/2024|0.055|0.06|925090000|925090000|2.7379999160767|1|2024-02-14|15/12/2023|0.079|0.08|914660000|914660000|2.8949999809265|1|2023-10-29|15/09/2023|0.076|0.08|827630000|827630000|2.6070001125336|1|2023-08-13|15/06/2023|0.1|0.1|875200000|875200000|2.1070001125336|1|2023-04-26|15/03/2023|0.053|0.05|817960000|817960000|1.9960000514984|1|2023-02-16|15/12/2022|0.01|0.03|1000000000|950200000|1.680999994278|1|2022-10-28|15/09/2022|0.05|0.06|926900000|927000000|1.8099999427795|1|2022-08-02|15/06/2022|0.033|0.03|842820000|842820000|2.0499999523163|1|2022-04-27|15/03/2022|0.02|0.02|841150000|841150000|1.8250000476837|1|2022-02-16|15/12/2021|0.032|0.03|814430000|814430000|1.6950000524521|1|2021-10-28|15/09/2021|0.009|0.009|793190000|793190000|1.9140000343323|1|2021-08-02|15/06/2021|0.00|0.00|714970000|714970000|1.432000041008|1|2021-04-29|15/03/2021|-0.03|-0.03|705000000|733720000|1.5750000476837|1|2021-02-02|15/12/2020|-0.0993|-0.0993|702930000|702930000|1.6000000238419|1|2020-10-26|15/09/2020|0.0222|0.0222|707200000|723440000|1.5|1|2020-08-03|15/06/2020|0.05|0.05|841200000|841200000|1.6849999427795|1
2025-04-07 11:18:11|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|NEMAKA|MXN|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Mexico|MX01NE000001|22722|Nemak SAB de CV|7.88B|7880000000|2.69|4331700|-13.23|-3.37|2.64-2.72|2.74|2930084068|0.81|13.16|4.91B|4910000000|0.01|||2025-04-23 00:00:00|2025-04-23|buy|buy|sell|buy|strong_buy|sell|buy|strong_buy|sell|6|5|9.5|4|39|4|36|-0.0086|-7.3084|-0.0059|-0.1854|0.027|4.1194|0.3347|2025-07-22|15/06/2025||0.1239||24560000000|2.6900000572205|1|2025-04-23|15/03/2025||0.1019||23570000000|2.6900000572205|1|2025-03-26|15/12/2024|0.137|-0.0005|23090000000|23140000000|2.7300000190735|1|2024-10-16|15/09/2024|0.0529|0.114|24380000000|23980000000|1.9400000572205|1|2024-07-16|15/06/2024|0.0744|-0.131|22330000000|23020000000|2.8800001144409|1|2024-04-24|15/03/2024|0.239|0.26|21980000000|21980000000|2.7699999809265|1|2024-02-13|15/12/2023|-0.1339|-0.13|19630000000|19220000000|4.2600002288818|1|2023-10-16|15/09/2023|0.1639|0.16|23060000000|23060000000|3.4400000572205|1|2023-07-18|15/06/2023|0.107|0.11|22180000000|22180000000|4.0500001907349|1|2023-04-25|15/03/2023|0.205|0.21|22670000000|22670000000|4.4000000953674|1|2023-02-15|15/12/2022|0.0189|0.0378|20180000000|20180000000|6.210000038147|1|2022-10-18|15/09/2022|0.16|0.16|24390000000|24670000000|4.9200000762939|1|2022-07-13|15/06/2022|0.1987|0.2|24830000000|24830000000|3.8800001144409|1|2022-04-27|15/03/2022|0.00|0.09|23680000000|23530000000|5.0100002288818|1|2022-02-16|15/12/2021|-0.34|-0.35|19470000000|19380000000|5.539999961853|1|2021-12-01|15/09/2021|-0.1964|-0.0312|18280000000|17970000000|5.8499999046326|1|2021-09-07|15/06/2021|0.29|0.06|19410000000|18960000000|6.3899998664856|1|2021-04-19|15/03/2021|0.234|0.1207|20850000000|19080000000|5.8299999237061|1|2021-04-06|15/12/2020|0.11|0.3616|18950000000|18770000000|5.5500001907349|1|2020-10-21|15/09/2020|0.0593|0.0597|19770000000|17930000000|6.7600002288818|1
2025-04-07 11:18:22|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|ULKER|TRY|Consumer Non-Cyclicals|Food \u0026 Tobacco|Türkiye|TREULKR00015|7698|Ulker Biskuvi Sanayi AS|39.88B|39880000000|108.3|11230114|3.66|-188.7|105.2-109.1|110.5|369275855|0.35|5.33|84.1B|84100000000|20.04|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|209.48|6|270|161|47|4|45|0.0049|0.3931|-0.0076|-0.2113|0.0925|-3.9718|1.16|2025-05-13|15/03/2025|||||108.40000152588|1|2025-03-10|15/12/2024|||20850000000|21340000000|122.80000305176|1|2024-11-07|15/09/2024|||19870000000|19990000000|121.40000152588|1|2024-08-12|15/06/2024|||15310000000|15310000000|169.89999389648|1|2024-05-29|15/03/2024|||20420000000|20420000000|141.80000305176|1|2024-03-11|15/12/2023|||14830000000|14830000000|110.69999694824|1|2023-11-09|15/09/2023||1.45|12410000000|12410000000|85.849998474121|1|2023-08-17|15/06/2023||0.7|9510000000|9510000000|45.060001373291|1|2023-05-05|15/03/2023|2.62|0.54|10110000000|10110000000|28.89999961853|1|2023-03-08|15/12/2022|2.88|-0.27|9020000000|9010000000|32.900001525879|1|2022-11-10|15/09/2022|-0.63|-0.63|7300000000|7300000000|24.440000534058|1|2022-08-16|15/06/2022|-1.9|-1.9|5990000000|5990000000|16.170000076294|1|2022-05-10|15/03/2022|-1.38|-1.38|5890000000|5890000000|16.60000038147|1|2022-03-11|15/12/2021|-3.27|-3.27|4120000000|4120000000|15.659999847412|1|2021-11-09|15/09/2021|-0.09|-0.09|3190000000|3120000000|19.709999084473|1|2021-08-17|15/06/2021|0.6|0.6|2540000000|2540000000|19.729999542236|1|2021-05-07|15/03/2021|1.4|1.4|2690000000|2690000000|22.540000915527|1|2021-03-09|15/12/2020|0.84|0.84|2650000000|2650000000|22.059999465942|1|2020-11-05|15/09/2020|0.95|0.95|2230000000|2230000000|21.10000038147|1|2020-08-18|15/06/2020|-0.29||2150000000|2160000000|22.39999961853|1
2025-04-07 11:18:30|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|PLMD|INR|Healthcare|Healthcare Equipment \u0026 Supplies|India|INE205C01021|6300|Poly Medicure Ltd|203.03B|203030000000|2016|149119|31.87|-3357.8|1934.5-2018.8|2067.1|101325715|0.41|60.86|16.07B|16070000000|32.36|3|0.15|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|2481.83|6|3000|2000|36|4|32|-0.0019|0.0514|0.0155|0.0818|0.0495|43.805|7.6861|2025-07-31|15/06/2025||||3850000000|2016|1|2025-05-08|15/03/2025|||||2016|1|2025-02-03|15/12/2024|8.4||4240000000||2433.8999023438|1|2024-10-28|15/09/2024|8.8|8.85|4200000000|4200000000|2514.1000976562|1|2024-07-22|15/06/2024|7.7|7.7|3850000000|3850000000|2073.8500976562|1|2024-05-17|15/03/2024|7.1|7.1|3780000000|3780000000|1654.6999511719|1|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|1390.5500488281|1|2023-11-04|15/09/2023|6.5|6.5|3370000000|3370000000|1462.4499511719|1|2023-08-07|15/06/2023|5.3|5.3|3210000000|3210000000|1271.4000244141|1|2023-05-09|15/03/2023|6.1|6.1|3070000000|3070000000|978.84997558594|1|2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000|871.45001220703|1|2022-11-04|15/09/2022|4.5|4.63|2750000000|2750000000|905.54998779297|1|2022-08-04|15/06/2022|4.2|3.1|2490000000|2490000000|754.59997558594|1|2022-05-24|15/03/2022|4.1|4.1|2580000000|2580000000|717.34997558594|1|2022-01-31|15/12/2021|3.9|3.9|2300000000|2300000000|909.5|1|2021-11-01|15/09/2021|3.2|3.2|2230000000|2230000000|923.65002441406|1|2021-07-29|15/06/2021|3.2|3.2|2120000000|2120000000|1013.549987793|1|2021-05-24|15/03/2021|3.9|3.9|2130000000|2130000000|1133.1500244141|1|2021-01-27|15/12/2020|3.99|4|2040000000|2040000000|522.84997558594|1|2020-10-26|15/09/2020|3.96|2.44|2000000000|1676000000|493.29998779297|1
2025-04-07 11:18:38|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|JCHA|INR|Consumer Cyclicals|Household Goods|India|INE782A01015|1169|Johnson Controls-Hitachi Air Conditioning India Ltd|46.77B|46770000000|1724.2|40657|54.35|-2620.1|1645-1758.85|1769.85|27190884|0.34|91.54|25.96B|25960000000|18.76|||2025-05-27 00:00:00|2025-05-27|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1720|2|1720|1720|35|4|33|-0.0051|-0.2234|0.0118|2.8609|0.1388|-114.4072|2.7594|2025-05-27|15/03/2025||||8620000000|1724.1999511719|1|2025-02-11|15/12/2024|-1.2|-9.00|4320000000|4160000000|1673.6999511719|1|2024-10-23|15/09/2024|-11.1|-13.5|3960000000|3960000000|2417.1000976562|1|2024-07-30|15/06/2024|13.3|13.3|9960000000|9960000000|2158.1999511719|1|2024-05-23|15/03/2024|18|18.2|7720000000|7720000000|1223.3000488281|1|2024-01-30|15/12/2023|-7.6|-7.6|3000000000|3000000000|1163.0999755859|1|2023-10-27|15/09/2023|-18.49|-19.23|2800000000|3090000000|1131.6999511719|1|2023-07-26|15/06/2023|-15.1|-14.34|5670000000|5670000000|1042.4000244141|1|2023-05-23|15/03/2023|0.00|0.15|5480000000|5480000000|1103.1500244141|1|2023-01-25|15/12/2022|-7.6|-7.2|5180000000|5180000000|1101|1|2022-10-19|15/09/2022|-19.5|-19.71|3080000000|3080000000|1366.0500488281|1|2022-08-04|15/06/2022|-0.7|-0.8|10100000000|10100000000|1534.8000488281|1|2022-05-26|15/03/2022|5.9|5.98|6940000000|6940000000|1770|1|2022-02-08|15/12/2021|7.6|7.66|5760000000|5760000000|1867.3499755859|1|2021-10-28|15/09/2021|-3.4|-3.27|3970000000|3970000000|2129.3999023438|1|2021-08-05|15/06/2021|-4|-4|4920000000|4920000000|2264.5500488281|1|2021-05-25|15/03/2021|16.3|16.2|5790000000|5790000000|2267.25|1|2021-02-09|15/12/2020|11.35|11.35|4880000000|4880000000|2562.9499511719|1|2020-10-29|15/09/2020|-7|-7|3100000000|3100000000|2194.75|1|2020-08-07|15/06/2020|-8.5|-8.5|2700000000|2700000000|2030.8499755859|1
2025-04-07 11:18:47|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|OTKAR|TRY|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Türkiye|TRAOTKAR91H3|3709||54.81B|54810000000|455.75|344577|-6.2|-675.5|443-460|461.5|120000000|1.34|-17.45|33.89B|33890000000|-25.87|6|1.3|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|buy|sell|strong_sell|buy|neutral|604.4|5|633.6|570|37|4|32|0.002|0|-0.0113|-1.8758|0.2462|0.4121|1.5744|2025-04-23|15/03/2025|||||455.75|1|2025-02-05|15/12/2024|||11120000000||403|1|2024-11-01|15/09/2024|||7290000000|7100000000|415|1|2024-08-01|15/06/2024|||7660000000|7660000000|610.5|1|2024-05-10|15/03/2024|||5310000000|5310000000|560.5|1|2024-02-27|15/12/2023|||10080000000|10080000000|528.65728759766|1|2023-10-23|15/09/2023|||6530000000|6530000000|368.97518920898|1|2023-07-26|15/06/2023|||3860000000|3860000000|277.15060424805|1|2023-04-27|15/03/2023|-21.45||2540000000|2540000000|177.4947052002|1|2023-02-03|15/12/2022|27.07||4480000000|4480000000|182.46569824219|1|2022-11-03|15/09/2022|2.41||1470000000|1470000000|105.21859741211|1|2022-07-29|15/06/2022|14.26||2360000000|2360000000|94.467903137207|1|2022-04-29|15/03/2022|8.36||1290000000|1290000000|81.819999694824|1|2022-02-04|15/12/2021|21.88||1830000000|1770000000|70.080001831055|1|2021-11-04|15/09/2021|5||815000000|815000000|64.099998474121|1|2021-07-28|15/06/2021|12.04||983000000|982920000|53.229999542236|1|2021-05-12|15/03/2021|4.48||877000000|877050000|62.599998474121|1|2021-02-05|15/12/2020|12.43||1160000000|1160000000|75.080001831055|1|2020-11-05|15/09/2020|6.16||613000000|613000000|36.270000457764|1|2020-07-29|15/06/2020|6.25||677000000|677000000|30.739999771118|1
2025-04-07 11:18:55|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|EBON|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|KYG3R33A2053|303||22.51M|22510000|3.585|12503|-60.86|-10.94|3.537-3.69|3.67|6279204|1.79|-1.06|3.59M|3590000|-5.6|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||2|4|1|0.0882|0|0|109.6|-0.7099|-0.28|1.36|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||8.4899997711182|1||||||||||||||||||
2025-04-07 11:19:05|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|KSL|THB|Consumer Non-Cyclicals|Food \u0026 Tobacco|Thailand|TH0828A10Z03|2950||6.09B|6090000000|1.38|830598|-40.52|-2.42|1.37-1.42|1.43|4410232619|0.52|12.19|16.58B|16579999999.999998|0.12|0.05|3.62|2025-06-06 00:00:00|2025-06-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.8|1|2.8|2.8|35|4|27|0.0024|0.011|0.0028|1.0655|0.0408|21.9981|1.0426|2025-06-06|15/04/2025|||||1.3799999952316|1|2025-03-10|15/01/2025|||||1.4400000572205|1|2024-12-19|15/10/2024|-0.02||3920000000||1.9099999666214|1|2024-09-06|15/07/2024|0.04||4950000000||2.0999999046326|1|2024-06-07|15/04/2024|0.07|0.07|4230000000|4230000000|2.0199999809265|1|2024-03-08|15/01/2024|||||2.3599998950958|1|2023-12-22|15/10/2023|||||2.5999999046326|1|2023-09-08|15/07/2023|-0.04|-0.04|4260000000|4260000000|3.3800001144409|1|2023-06-09|15/04/2023|||||3.5199999809265|1|2023-03-13|15/01/2023|0.12|0.12|3730000000|3730000000|3.539999961853|1|2022-12-21|15/10/2022|0.01||3230000000||3.4800000190735|1|2022-09-09|15/07/2022|0.12|0.12|5490000000|5490000000|3.7200000286102|1|2022-06-15|15/04/2022|0.09|0.09|4190000000|4190000000|3.9400000572205|1|2022-03-11|15/01/2022|0.08|0.08|3430000000|3430000000|3.3399999141693|1|2021-12-22|15/10/2021|0.03|0.03|3140000000|3140000000|3.579999923706|1|2021-09-10|15/07/2021|0.01||3300000000|3300000000|3.5599999427795|1|2021-06-10|15/04/2021|0.02|0.02|2270000000|2270000000|4.7600002288818|1|2021-03-31|15/01/2021|0.07|0.07|1750000000|1750000000|3.2999999523163|1|2020-12-30|15/10/2020|0.02|0.02|2410000000|2410000000|2.2799999713898|1|2020-09-30|15/07/2020|0.04|0.04|3020000000|3020000000|2.0999999046326|1
2025-04-07 11:19:14|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|EPLI|INR|Basic Materials|Containers \u0026 Packaging|India|INE255A01020|1427|EPL Ltd|59.21B|59210000000|187.7|883004|-0.56|-289.9|175.28-187.7|188.43|319559735|0.68|22.03|41.37B|41370000000|8.38|4.8|2.55|2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|310.5|8|350|270|35|4|33|-0.0047|-0.0159|0.0037|0.0516|0.0188|24.9973|1.7452|2025-05-13|15/03/2025||||10820000000|187.69999694824|1|2025-02-11|15/12/2024|2.95|2.65|10140000000|10580000000|246.05999755859|1|2024-11-11|15/09/2024|2.75|2.45|10860000000|11020000000|262.14999389648|1|2024-08-13|15/06/2024|2|2.03|10070000000|10070000000|225.10000610352|1|2024-05-28|15/03/2024|2.6|2.13|10290000000|10290000000|189.55000305176|1|2024-02-07|15/12/2023|2.7|2.7|9750000000|9750000000|191.5|1|2023-11-08|15/09/2023|1.6|1.6|10020000000|10020000000|198.85000610352|1|2023-08-08|15/06/2023|1.7|1.7|9100000000|9100000000|217.80000305176|1|2023-05-19|15/03/2023|2.7|2.7|9690000000|9690000000|191.39999389648|1|2023-02-07|15/12/2022|2|2|9450000000|9450000000|153.35000610352|1|2022-11-05|15/09/2022|1.5|1.34|9480000000|9480000000|152.14999389648|1|2022-07-26|15/06/2022|1.1|1.08|8320000000|8320000000|180.05000305176|1|2022-05-10|15/03/2022|1.5|1.62|8800000000|8800000000|159.10000610352|1|2022-02-09|15/12/2021|1.8|1.82|8830000000|8830000000|187.10000610352|1|2021-11-10|15/09/2021|1.61|1.65|8700000000|8700000000|226.19999694824|1|2021-07-29|15/06/2021|1.8|1.81|7990000000|7990000000|233.55000305176|1|2021-05-20|15/03/2021|1.8|1.82|8100000000|8100000000|248.10000610352|1|2021-02-02|15/12/2020|2.2|2.21|7670000000|7610000000|245.35000610352|1|2020-11-12|15/09/2020|2.1|2.19|7700000000|7700000000|255.55000305176|1|2020-07-30|15/06/2020|1.6|1.62|7420000000|7410000000|200.35000610352|1
2025-04-07 11:19:23|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|284740|KRW|Consumer Cyclicals|Household Goods|South Korea|KR7284740008|520||460.78B|460780000000|19740|29418|-10.32|-24400|19620-20600|20550|22422380|0.59|3.94|1.06T|1060000000000|5459.6|1000|4.87|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|19|0.014|-0.1741|0.0021|1.4802|0.0518|12.6047|1.2479|2025-05-19|15/03/2025|||||19740|1|2025-04-07|15/12/2024|||||20550|1|2024-11-14|15/09/2024|||||20800|1|2024-08-14|15/06/2024|||||20900|1|2024-05-16|15/03/2024|||||24000|1|2024-04-01|15/12/2023|||||22700|1|2023-11-15|15/09/2023|||||23500|1|2023-08-15|15/06/2023|||||22950|1|2023-05-15|15/03/2023|||||25300|1|2023-03-01|15/12/2022|323.15||201000000000||29950|1|2022-11-14|15/09/2022|1945.64||250200000000||30650|1|2022-08-16|15/06/2022|1519.59||262700000000||31500|1|2022-05-17|15/03/2022|832.92||224200000000||33200|1|2022-04-04|15/12/2021|832.92|1298|200200000000|229200000000|35000|1|2021-11-18|15/09/2021|2110.00|1296|230500000000|199600000000|39500|1|2021-08-17|15/06/2021|2053.84|1662|232100000000|232100000000|41650|1|2021-05-17|15/03/2021|1788.00|1219|230250000000|230250000000|46000|1|2021-03-03|15/12/2020|566.00|1205|207300000000|213000000000|40550|1|2020-11-12|15/09/2020|821.00|1442|204000000000|204000000000|43000|1|2020-08-12|15/06/2020|741.00|804.00|209200000000|209200000000|40550|1
2025-04-07 11:19:32|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|057050|KRW|Consumer Cyclicals|Diversified Retail|South Korea|KR7057050007|1025||539.19B|539190000000.00006|45250|19641|-23.37|-60700|45150-47000|47100|11447750|0.59|3.28|3.85T|3850000000000|14349.3|2800|5.94|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65000|1|65000|65000|41|4|37|0.0042|-0.1652|-0.0355|3.2037|0.104|23.4663|0.7505|2025-05-07|15/03/2025|||||45250|1|2025-02-07|15/12/2024|||1005000000000|1023600000000|51300|1|2024-11-05|15/09/2024|||893200000000|893200000000|47350|1|2024-08-14|15/06/2024|||952700000000|922000000000|45850|1|2024-05-07|15/03/2024|||996000000000|996000000000|53300|1|2024-02-06|15/12/2023|||542100000000|542100000000|48300|1|2023-11-06|15/09/2023|||505100000000|505100000000|41800|1|2023-08-07|15/06/2023|||522800000000|522800000000|42900|1|2023-05-15|15/03/2023|3481.62||494400000000|494400000000|50300|1|2023-03-15|15/12/2022|5018.75|1883|583700000000|583700000000|49150|1|2022-11-14|15/09/2022|3550.79|2108|430050000000|564000000000|47700|1|2022-08-16|15/06/2022|2527.45|2157|423400000000|423400000000|51800|1|2022-05-12|15/03/2022|3813.00|3245|593500000000|593500000000|57700|1|2022-02-08|15/12/2021|-3774.94|2548|569100000000|570770000000|62600|1|2021-11-11|15/09/2021|5740.94|2998|574750000000|576950000000|67500|1|2021-08-17|15/06/2021|4230.00|3734|530000000000|530000000000|79800|1|2021-05-07|15/03/2021|4230.00|3818|579000000000|579000000000|79000|1|2021-02-10|15/12/2020|49.00|3281|616800000000|609000000000|81400|1|2020-11-06|15/09/2020|2779|2779|574900000000|468270000000|71300|1|2020-08-11|15/06/2020|3166|3022|569800000000|509840000000|62500|1
2025-04-07 11:19:41|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|006060|KRW|Consumer Cyclicals|Textiles \u0026 Apparel|South Korea|KR7006060008|33||236.09B|236090000000|4580|165164|31.36|-5270|4525-4870|4785|49340045|0.4|6.09|1.87T|1870000000000|790.14|200|4.18|2025-05-09 00:00:00|2025-05-09|strong_sell|sell|sell|strong_sell|neutral|strong_buy|strong_sell|neutral|neutral|||||35|4|26|0.0118|0|0.0121|6.396|0.0365|416.8292|0.2988|2025-05-09|15/03/2025|||||4580|1|2025-03-14|15/12/2024|||||5050|1|2024-11-14|15/09/2024|||||4095|1|2024-08-14|15/06/2024|||||3990|1|2024-05-14|15/03/2024|||||4140|1|2024-02-28|15/12/2023|||||3195|1|2023-11-14|15/09/2023|||||3535|1|2023-08-16|15/06/2023|||||3565|1|2023-05-12|15/03/2023|5.25||365900000000||4015|1|2023-03-01|15/12/2022|-597.44||441100000000||3940|1|2022-11-14|15/09/2022|262.09||507900000000||3960|1|2022-08-12|15/06/2022|229.7||525300000000||5070|1|2022-05-18|15/03/2022|386.03||438600000000||5700|1|2022-04-01|15/12/2021|386.03||396300000000||5550|1|2021-11-17|15/09/2021|386.03||251600000000||6540|1|2021-08-13|15/06/2021|386.03||363100000000||7120|1|2021-05-14|15/03/2021|386.03||354500000000||8720|1|2021-03-03|15/12/2020|386.03||332200000000||7640|1|2020-11-11|15/09/2020|34.00||273400000000||7570|1|2020-08-12|15/06/2020|-18.00||340300000000||7220|1
2025-04-07 11:19:49|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||42|4|39|-0.0057|-0.293|-0.0301|0.7429|-0.0406|854.719|0|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1|2023-08-03|15/06/2023||0.8175|||2031.4399414062|1|2023-05-04|15/03/2023|-3.77|0.2287|31070000||1544.0699462891|1|2023-02-07|15/12/2022|-0.15|3.23|31600000|31600000|1146.0100097656|1|2022-11-03|15/09/2022|0.1|0.0747|84800000|46400000|1195.5899658203|1|2022-08-11|15/06/2022|-3.06|0.0679|98000000|96200000|1167.2700195312|1|2022-05-05|15/03/2022|-0.06|0.0898|83050000|102750000|1225.3599853516|1|2022-02-17|15/12/2021|0.01|0.01|81950000|90530000|1012.0300292969|1|2021-11-04|15/09/2021|0.755|0.0458|83000000|127300000|1044.0699462891|1|2021-08-04|15/06/2021|0.5497|0.095|79000000|92260000|1169.5799560547|1|2021-05-05|15/03/2021|0.6606|0.07|82000000|91970000|1249.6800537109|1|2021-02-08|15/12/2020|1.93|0.095|83250000|87590000|1184.5699462891|1|2020-11-04|15/09/2020|0.3005|0.065|78800000|79600000|1116.6600341797|1|2020-08-05|15/06/2020|0.6135|0.09|75500000|84020000|1197.6400146484|1|2020-05-06|15/03/2020|0.2808|0.08|82000000|82150000|1115.3499755859|1|2020-02-05|15/12/2019|0.8|0.07|102150000|127300000|2109.0900878906|1|2019-10-30|15/09/2019|0.9438|0.04|107810000|100000000|1589.25|1|2019-08-07|15/06/2019|1.33|0.02|98000000|98100000|1306.0600585938|1|2019-05-07|15/03/2019|-3.87|0.01|98000000|97000000|1112.0899658203|1
2025-04-07 11:20:01|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|SOL|USD|Industrials|Construction \u0026 Engineering|United States|US75971T3014|197||73.9M|73900000|1.44|351007|-30.77|-3|1.43-1.525|1.57|51321622|1.7|-6.73|92.07M|92070000|-0.24|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.5|2|7|2|45|4|43|-0.0206|-0.4141|-0.0464|-0.4123|0.2403|9.45|2.123|2025-05-29|15/03/2025||-0.01||18800000|1.4400000572205|1|2025-03-13|15/12/2024|-0.23|0.32|34550000|80270000|1.3899999856949|1|2024-11-14|15/09/2024|0.09|0.09|12900000|26230000|2.0699999332428|1|2024-08-19|15/06/2024|0.01|0.07|30060000|21100000|1.5199999809265|1|2024-05-23|15/03/2024|-0.08||14800000|18250000|2.079999923706|1|2024-03-28|15/12/2023|-0.15|-0.15|44000000|44000000|2.0299999713898|1|2023-11-21|15/09/2023|-0.17|0.07|13900000|28300000|2.7200000286102|1|2023-08-31|15/06/2023|0.14|0.1|33850000|38920000|3.4100000858307|1|2023-05-31|15/03/2023|0.00|0.02|12900000|26970000|3.4000000953674|1|2023-03-28|15/12/2022|0.08|0.08|40800000|46590000|4.039999961853|1|2022-12-06|15/09/2022|0.04|0.05|28900000|28900000|5.3800001144409|1|2022-09-07|15/06/2022|-0.01|-0.01|8610000|8610000|5.2800002098083|1|2022-06-07|15/03/2022|-0.02|-0.02|3720000|3720000|4.9099998474121|1|2022-03-23|15/12/2021|0.04|0.04|23380000|23380000|6.8299999237061|1|2021-12-07|15/09/2021|0.02|0.02|15570000|15570000|5.5900001525879|1|2021-08-30|15/06/2021|0.11|0.11|18880000|18880000|6.9499998092651|1|2021-05-25|15/03/2021|0.01|0.01|22780000|22780000|7.5500001907349|1|2021-03-26|15/12/2020|0.05|0.05|16970000|16970000|11.130000114441|1|2020-12-01|15/09/2020|0.04|0.04|9720000|9720000|7.9299998283386|1|2020-08-27|15/06/2020|0.08|0.08|26200000|26200000|2.4300000667572|1
2025-04-07 11:20:08|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|1444|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0001444008|1770||7.97B|7970000000|8.1|625303|-10.99|-10.65|7.99-8.1|7.9|984390070|0.24|28.93|8.27B|8270000000|0.28|||2025-05-20 00:00:00|2025-05-20|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|31|0.0035|0.1658|0.0267|-2.354|0.0043|17.3417|0.9923|2025-05-20|15/03/2025||0.03||2210000000|8.1000003814697|1|2025-03-14|15/12/2024||-0.1||2110000000|8.289999961853|1|2024-11-11|15/09/2024||0.05||2200000000|9.1099996566772|1|2024-08-12|15/06/2024||0.14||2360000000|9.6199998855591|1|2024-05-14|15/03/2024||-0.01||2090000000|9.8100004196167|1|2024-03-15|15/12/2023||-0.02||2070000000|9.920000076294|1|2023-11-29|15/09/2023|0.16|0.16|2080000000|2080000000|10.75|1|2023-08-30|15/06/2023|-0.0769|-0.04|2350000000|2220000000|10.25|1|2023-05-31|15/03/2023|-0.1058|-0.11|2260000000|2260000000|10.39999961853|1|2023-03-01|15/12/2022|-0.31||2330000000||10.64999961853|1|2022-11-30|15/09/2022|0.22||3290000000||10.5|1|2022-08-31|15/06/2022|0.33|0.1|3720000000|2620000000|11.449999809265|1|2022-06-01|15/03/2022|0.28|0.00|2900000000|2440000000|10.800000190735|1|2022-03-02|15/12/2021|0.48|0.05|3010000000|2410000000|10.85000038147|1|2021-12-01|15/09/2021|0.08|0.09|3070000000|2450000000|10.89999961853|1|2021-09-01|15/06/2021|0.05|0.12|2600000000|2580000000|11.25|1|2021-06-02|15/03/2021|0.0769|0.08|2200000000|2200000000|12.85000038147|1|2021-03-03|15/12/2020|0.05|0.05|2310000000|2310000000|11.75|1|2020-12-02|15/09/2020|-0.1442|-0.14|1950000000|1950000000|12.35000038147|1|2020-09-02|15/06/2020|0.01|0.16|1670000000|2890000000|9.4700002670288|1
2025-04-07 11:20:16|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|1257|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|KYG2R55E1030|3400||1.36B|1360000000|0.67|673659|7.14|-1.03|0.66-0.73|0.76|2066078000|0.53|-3.3|6.98B|6980000000|-0.2|0.01|1.87|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.84|4|0.9|0.7|13|2|12|-0.0184|0|0|-0.0789|0.3489|3.4533|2.7075|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1|2022-03-01|15/12/2021|0.2||||2.579999923706|1|2021-08-09|15/06/2021|0.34||||2.6900000572205|1|2021-03-04|15/12/2020|0.33||||3.3699998855591|1|2020-08-11|15/06/2020|0.4||||3.3800001144409|1|2020-02-26|15/12/2019|0.39||||4.5799999237061|1|2019-08-12|15/06/2019|0.39||||4.7300000190735|1|2019-03-06|15/12/2018|0.33||3850000000||6.5900001525879|1|2018-08-06|15/06/2018|0.31||3150000000||7.6199998855591|1|2018-03-22|15/12/2017|0.24||2530000000||8.1099996566772|1|2017-09-01|15/06/2017|0.28||2050000000||6.4200000762939|1|2016-08-04|15/06/2016|0.2||1210000000||||||||||
2025-04-07 11:20:26|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|6988|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG5191P1054|70||220.59M|220590000|0.08|743336|-51.09|-0.28|0.08-0.09|0.09|2371927200|0.26|-0.21|113.31M|113310000|-0.45|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|8|-0.1207|0|0|0.1486|0.5553|16.365|2.9463|2025-05-28|15/03/2025|||||0.07999999821186|1|2025-03-28|15/12/2024|||||0.10199999809265|1|2024-11-27|15/09/2024|||||0.11200000345707|1|2024-08-30|15/06/2024|||||0.07599999755621|1|2024-05-29|15/03/2024|||||0.15000000596046|1|2024-03-28|15/12/2023|||||0.19699999690056|1|2023-11-29|15/09/2023|||||0.1710000038147|1|2023-08-31|15/06/2023|||||0.5|1|2023-05-31|15/03/2023|||||0.85000002384186|1|2023-03-31|15/12/2022|-0.18||2360000000||1.1100000143051|1|2022-11-30|15/09/2022|||1030000000|1030000000|1.6900000572205|1|2022-08-31|15/06/2022|0.03||1370000000||1.2699999809265|1|2022-03-20|15/12/2021|0.06||771600000||2.0899999141693|1|2021-08-30|15/06/2021|0.05||624300000||2.4300000667572|1|2021-04-28|15/12/2020|0.08||923900000||3.2200000286102|1|2020-09-27|15/06/2020|0.03||216000000||2.7400000095367|1|2020-09-10|15/03/2020|0.02||199700000||||2020-09-10|15/12/2019|0.05||565200000|||||
2025-04-07 11:20:37|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|UMWS|MYR|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Malaysia|MYL4588OO009|6313||5.81B|5810000000|4.97|2004180|0|-4.97|4.94-4.97|4.95|1168293932|0.747|8.1|18.07B|18070000000|0.614|||0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||43|4|37|-0.0043|-0.1746|0.0351|-0.231|0.0296|13.0575|0.493|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1|2023-11-27|15/09/2023|0.148||4830000000||4.9099998474121|1|2023-08-29|15/06/2023|0.26||4480000000||4.6799998283386|1|2023-05-26|15/03/2023|0.115||4380000000||3.7200000286102|1|2023-02-27|15/12/2022|0.0905|0.1035|4380000000|2880000000|3.9000000953674|1|2022-11-28|15/09/2022|0.086|0.086|4060000000|4060000000|3.3399999141693|1|2022-08-26|15/06/2022|0.092|0.1079|3730000000|3000000000|3.039999961853|1|2022-05-24|15/03/2022|0.087|0.1122|3650000000|3650000000|3.289999961853|1|2022-02-25|15/12/2021|0.205|0.0846|3650000000|2740000000|3.0199999809265|1|2021-11-29|15/09/2021|-0.041|0.0881|2020000000|2970000000|3.1300001144409|1|2021-08-26|15/06/2021|-0.018|0.0881|2450000000|2860000000|3.1099998950958|1|2021-05-24|15/03/2021|0.075|0.0916|2950000000|2860000000|3.1099998950958|1|2021-02-25|15/12/2020|0.1555|0.0691|3240000000|2480000000|2.8699998855591|1|2020-11-25|15/09/2020|0.068|0.072|2660000000|2690000000|2.7000000476837|1|2020-08-27|15/06/2020|-0.028|0.07|1530000000|1530000000|2.6099998950958|1|2020-06-15|15/03/2020|0.038|0.07|2120000000|2590000000|2.789999961853|1|2020-02-27|15/12/2019|0.007|0.07|3120000000|3120000000|3.3399999141693|1|2019-11-28|15/09/2019|0.081|0.09|2880000000|3310000000|4.3800001144409|1|2019-08-27|15/06/2019|0.0865|0.08|2970000000|2970000000|5|1
2025-04-07 11:20:46|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|LOTT|MYR|Basic Materials|Chemicals|Malaysia|MYL5284OO004|1486||854.08M|854080000|0.37|1473600|-66.81|-1.39|0.355-0.39|0.395|2277556540|1.41|-0.7|7.44B|7440000000|-0.52|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.75|4|1.39|0.39|33|4|31|-0.0422|-0.112|-0.0012|0.2871|0.0038|7.9994|0.6713|2025-04-30|15/03/2025|||||0.37000000476837|1|2025-02-06|15/12/2024|-0.077||1790000000||0.56999999284744|1|2024-11-06|15/09/2024|-0.1106||1950000000||0.9549999833107|1|2024-11-06|15/06/2024|-0.099||1780000000||0.9549999833107|1|2024-05-02|15/03/2024|-0.086|-0.09|1920000000|1920000000|1.1000000238419|1|2024-01-29|15/12/2023|-0.0819|-0.08|1860000000|1860000000|1.4900000095367|1|2023-10-26|15/09/2023|-0.0955|-0.08|1960000000|1960000000|1.1299999952316|1|2023-07-27|15/06/2023|-0.137|-0.13|1860000000|1860000000|1.25|1|2023-04-27|15/03/2023|-0.123|-0.12|1970000000|1970000000|1.3300000429153|1|2023-01-31|15/12/2022|-0.1393|-0.16|2070000000|2070000000|1.5800000429153|1|2022-10-26|15/09/2022|-0.1561|-0.14|2370000000|2370000000|1.2404220104218|1|2022-07-28|15/06/2022|-0.013|-0.02|2820000000|2820000000|1.8150290250778|1|2022-05-02|15/03/2022|0.035|0.03|2760000000|2760000000|1.9974440336227|1|2022-01-27|15/12/2021|0.054|0.05|2680000000|2680000000|2.052169084549|1|2021-10-28|15/09/2021|0.0357||2240000000||2.331237077713|1|2021-07-28|15/06/2021|0.172||2540000000||2.4418430328369|1|2021-04-28|15/03/2021|0.184|0.1888|2370000000|2430000000|2.4758760929108|1|2021-01-27|15/12/2020|0.071|0.0753|1920000000|1920000000|2.4720149040222|1|2020-10-28|15/09/2020|0.044|0.0378|1940000000|1940000000|2.2388060092926|1|2020-07-30|15/06/2020|0.021|0.04|1580000000|1580000000|2.0802240371704|1
2025-04-07 11:20:53|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|6998|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG3871A1004|24||1.21B|1210000000|1.78|555167|113.64|-3.25|1.75-2.12|2.37|516572215|0.58|-22.03|206.23M|206230000|-0.1|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|sell|sell|strong_sell|sell|sell|||||5|4|4|-0.5062|0|0|8.7331|2.8903|-6.5775|279.17|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1|2020-09-23|15/03/2020|-0.39||10330000||||2020-09-23|15/12/2019|-1.45||13040000||||2020-09-23|15/03/2019|-0.21||1320000||||||||||||||||||
2025-04-07 11:21:02|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|BUAB|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL5210OO009|800||2.70B|2700000000|0.465|12743207|-15.97|-0.695|0.45-0.505|0.54|5927875444|1.22|4.14|2.3B|2300000000|0.11|0.01|1.85|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|0.709|10|0.85|0.58|42|4|40|0.0063|-1.0282|-0.0035|-0.0104|0.0329|6.0415|1.644|2025-05-21|15/03/2025|||||0.46500000357628|1|2025-02-28|15/12/2024|0.0365||533000000||0.57499998807907|1|2025-02-28|15/06/2024|0.045|0.0444|578900000|578910000|0.57499998807907|1|2024-11-22|15/09/2024|0.036||551900000||0.54000002145767|1|2024-05-30|15/03/2024|0.0408|0.04|635500000|635580000|0.56499999761581|1|2024-02-28|15/12/2023|0.0045|0.01|623000000|623000000|0.58499997854233|1|2023-11-16|15/09/2023|0.03|0.03|524800000|524800000|0.53500002622604|1|2023-09-01|15/06/2023|0.02|0.02|441300000|441300000|0.50999999046326|1|2023-05-25|15/03/2023|0.034|0.03|544000000|544000000|0.63499999046326|1|2023-02-24|15/12/2022|0.036|0.04|605000000|605000000|0.5799999833107|1|2022-11-24|15/09/2022|0.025|0.03|653100000|655450000|0.43000000715256|1|2022-08-26|15/06/2022|0.032|0.03|618400000|618370000|0.38999998569489|1|2022-05-25|15/03/2022|0.031|0.03|529000000|529000000|0.41999998688698|1|2022-02-25|15/12/2021|0.0222|0.02|513100000|510540000|0.51999998092651|1|2021-11-19|15/09/2021|0.026|0.0277|545700000|545700000|0.46000000834465|1|2021-08-27|15/06/2021|0.024||615600000||0.42500001192093|1|2021-05-25|15/03/2021|0.028|0.025|562700000|562700000|0.42500001192093|1|2021-02-26|15/12/2020|0.025|0.0678|616000000|616000000|0.38999998569489|1|2020-11-19|15/09/2020|0.015|0.015|564400000|564400000|0.27000001072884|1|2020-08-28|15/06/2020|0.02|0.02|606800000|606840000|0.23000000417233|1
2025-04-07 11:21:11|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|007460|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7007460009|245||208.99B|208990000000|684|2373753|-62.9|-1891|673-700|718|291067915|0.86|-3.19|150.11B|150110000000|-224.79|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.2196|0|0|0.4454|0.0608|20.677|22.5843|2024-11-13|15/09/2024|||||1068|1|2024-08-14|15/06/2024|||||1527|1|2024-05-14|15/03/2024|||||1482|1|2024-04-01|15/12/2023|||||1369|1|2023-11-15|15/09/2023|||||893|1|2023-08-15|15/06/2023|||||2485|1|2023-05-15|15/03/2023|||||1263|1|2023-03-27|15/12/2022|-1077||37080000000||1553|1|2022-11-14|15/09/2022|-41.63||27680000000||1005|1|2022-08-12|15/06/2022|-54||37270000000||4485|1|2022-05-17|15/03/2022|-9.28||41930000000||4605|1|2022-04-04|15/12/2021|-29.3||37680000000||4590|1|2021-11-18|15/09/2021|38.65||34730000000||5025|1|2021-08-17|15/06/2021|-60.91||36880000000||6165|1|2021-05-17|15/03/2021|-44.58||31950000000||2320|1|2021-04-05|15/12/2020|-114.36||27560000000||2040|1|2020-11-12|15/09/2020|147||32450000000||1775|1|2020-08-12|15/06/2020|-264.84||31430000000||2725|1|2020-05-13|15/03/2020|-79.33||35700000000||3595|1|2020-04-06|15/12/2019|4.16||26980000000||2045|1
2025-04-07 11:21:17|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||39|4|36|0.0023|0.0951|-0.04|-0.1334|0.0422|5.8148|0|2025-05-29|15/03/2025|||||2100|1|2025-03-03|15/12/2024|||||1900|1|2024-11-22|15/09/2024|8.11||79990000000||1770|1|2024-08-22|15/06/2024|44.83||110510000000|108000000000|1933.2010498047|1|2024-05-30|15/03/2024|20.28|20.28|83410000000|83410000000|1714.3911132812|1|2024-03-04|15/12/2023|32.57|32.53|89160000000|89160000000|1586.9471435547|1|2023-11-27|15/09/2023|18.59|18.59|72810000000|72810000000|1332.1593017578|1|2023-08-24|15/06/2023||36.7|88000000000|87470000000|1575.3442382812|1|2023-06-05|15/03/2023|23.42|23.42|77000000000|77000000000|1360.6383056641|1|2023-03-06|15/12/2022|39.15|39.15|87410000000|87410000000|1405.9411621094|1|2022-11-21|15/09/2022|17.31||68900000000||951.57531738281|1|2022-08-25|15/06/2022|29.8|29.8|73200000000|73200000000|985.12536621094|1|2022-05-30|15/03/2022|53.73||67000000000|67000000000|1018.1016845703|1|2022-02-28|15/12/2021|53.03|50.13|96660000000|96660000000|788.34436035156|1|2021-11-22|15/09/2021|46.67|44.12|77990000000|75000000000|921.42297363281|1|2021-08-19|15/06/2021|35.68|33.72|69000000000|69000000000|1004.0838012695|1|2021-05-31|15/03/2021|11.68|10.11|49000000000|49000000000|978.33544921875|1|2021-03-01|15/12/2020|20.68||55000000000|55000000000|950.95831298828|1|2020-11-20|15/09/2020|4.54|3.53|46000000000|46000000000|748.04205322266|1|2020-08-21|15/06/2020|-9.38|-7.28|20000000000|20000000000|655.36932373047|1
2025-04-07 11:21:25|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|PARD3|BRL|Healthcare|Healthcare Providers \u0026 Services|Brazil|BRPARDACNOR1|7500||2.58B|2580000000|20.35|320425|0|-20.35|19.66-20.35|20.35|126839161|0.83||2.24B|2240000000|1.16|2.5316|12.55|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|buy|strong_buy|buy|buy|strong_buy|buy|buy|||||27|4|24|-0.0052|0.0386|0.0341|0.285|0.0335|23.8263|1.8988|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1|2023-03-14|15/12/2022|0.32|0.2785|509890000|503280000|19.700000762939|1|2022-11-10|15/09/2022|0.36|0.36|527000000|527000000|23.209999084473|1|2022-08-11|15/06/2022|0.2934|0.2967|520000000|520010000|20.799999237061|1|2022-05-12|15/03/2022|0.4958|0.3927|542000000|530040000|18.040000915527|1|2022-02-10|15/12/2021|0.31|0.33|480000000|480000000|21.639999389648|1|2021-11-10|15/09/2021|0.42|0.4658|507760000|516360000|22.39999961853|1|2021-08-16|15/06/2021|0.5585|0.2661|520830000|491000000|19.180000305176|1|2021-05-17|15/03/2021|0.3266|0.3266|477000000|430000000|19.950000762939|1|2021-03-24|15/12/2020|0.47|0.36|480000000|422600000|20.610000610352|1|2020-11-05|15/09/2020|0.47|0.4751|450600000|410800000|22.360000610352|1|2020-08-13|15/06/2020|0.054|0.1|257050000|177450000|28.430000305176|1|2020-05-18|15/03/2020|0.1209|0.1|306180000|315040000|16.680000305176|1|2020-03-23|15/12/2019|0.25|0.26|322940000|325020000|17|1|2019-11-06|15/09/2019|0.35|0.35|358730000|358740000|23.610000610352|1|2019-08-12|15/06/2019|0.33|0.28|343700000|347320000|20.200000762939|1|2019-05-07|15/03/2019|0.23|0.29|335600000|336100000|20.389999389648|1|2019-03-15|15/12/2018|0.2|0.22|295500000|302780000|19.469999313354|1|2018-11-08|15/09/2018|0.2625|0.27|316100000|308380000|15.10000038147|1
2025-04-07 11:21:32|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|1234|HKD|Consumer Cyclicals|Textiles \u0026 Apparel|Hong Kong|KYG211411098|4977||3.99B|3990000000|3.33|726467|-27.21|-5.01|3.33-3.5|3.78|1197484919|0.51|8.13|3.65B|3650000000|0.39|0.3|8.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.49|4|4.83|4.01|9|1|7|-0.006|0|0.0663|0.0083|0.0618|25.1325|5.78|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1|2017-08-22|15/06/2017|0.22||1020000000||5.6960000991821|1|2017-03-20|15/12/2016|0.23||1240000000||5.2699999809265|1|2016-08-15|15/06/2016|0.22||1170000000||4.7109999656677|1|2016-03-15|15/12/2015|0.29||1500000000||4.9000000953674|1|2015-08-10|15/06/2015|||1190000000||8.6400003433228|1|2015-03-09|15/12/2014|||1340000000|1283000000|5.2399997711182|1|2014-08-22|15/06/2014|||1090000000||5.4099998474121|1|||||||||||
2025-04-07 11:21:42|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|2905|TWD|Financials|Insurance|Taiwan|TW0002905007|17301||14.49B|14490000000|13.6|852593|9.24|-21.75|13.5-13.7|13.55|1065402703|0.51|-13.74|152.28B|152280000000|-0.99|0.2|1.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.0062|0|0|-1.2374|0.0007|0.1352|0.117|2024-11-18|15/09/2024|||||16.700000762939|1|2024-08-14|15/06/2024|||||20.700000762939|1|2024-05-15|15/03/2024|||||15.949999809265|1|2024-04-03|15/12/2023|||||12.5|1|2023-11-29|15/09/2023|||||13.60000038147|1|2023-08-30|15/06/2023|||||13.5|1|2023-05-31|15/03/2023|||||15.10000038147|1|2023-03-30|15/12/2022|-3.91||41530000000||15.39999961853|1|2022-11-30|15/09/2022|0.71||36550000000||15.14999961853|1|2022-08-31|15/06/2022|-1.57||29370000000||17.85000038147|1|2022-06-01|15/03/2022|-1.16||41660000000||19.64999961853|1|2022-03-31|15/12/2021|0.55||43960000000||21.5|1|2021-12-01|15/09/2021|-0.25||36850000000||23.5|1|2021-09-01|15/06/2021|0.71||40250000000||22.75|1|2021-06-02|15/03/2021|0.93||53380000000||22.39999961853|1|2021-04-01|15/12/2020|0.89||53750000000||21.10000038147|1|2020-12-02|15/09/2020|-0.32||44660000000||21.200000762939|1|2020-09-02|15/06/2020|0.6||50410000000||24.39999961853|1|2020-06-03|15/03/2020|0.5||40420000000||20.500001907349|1|2020-03-26|15/12/2019|1.14||52990000000||15.272728919983|1
2025-04-07 11:21:51|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|VLL|PHP|Real Estate|Real Estate Operations|Philippines|PHY9382G1068|1641||21.08B|21080000000|1.66|1116194|9.62|-1.85|1.66-1.71|1.71|12698007676|0.71|2.13|35.61B|35610000000|0.78|0.11|6.55|2025-04-16 00:00:00|2025-04-16|buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|1.97|3|2.1|1.8|36|4|33|-0.0051|0.4445|0.0394|-3.4749|0.0769|0.0997|1.6612|2025-05-27|15/03/2025||0.1166||5870000000|1.6599999666214|1|2025-04-16|15/12/2024||0.1835||9340000000|1.6599999666214|1|2024-11-15|15/09/2024||0.139|8870000000|7080000000|1.6200000047684|1|2024-08-14|15/06/2024||0.12|8680000000|6230000000|1.4299999475479|1|2024-05-22|15/03/2024|0.1112|0.11|9730000000|9730000000|1.4700000286102|1|2024-04-16|15/12/2023|0.1988|0.2|7820000000|7820000000|1.539999961853|1|2023-11-16|15/09/2023|0.108|0.11|8670000000|8670000000|1.6200000047684|1|2023-08-15|15/06/2023|0.0771|0.08|8090000000|8090000000|1.5599999427795|1|2023-05-15|15/03/2023|0.1034|0.1|4510000000|4510000000|1.7400000095367|1|2023-04-17|15/12/2022|0.3901|0.03|7350000000|8590000000|1.7300000190735|1|2022-11-11|15/09/2022|0.4704|0.47|6620000000|6620000000|1.6499999761581|1|2022-08-15|15/06/2022|0.49|0.49|6890000000|6890000000|2.0999999046326|1|2022-05-16|15/03/2022|0.4752|0.48|7280000000|7280000000|2.5|1|2022-03-22|15/12/2021|-0.0043|-0.02|2510000000|3310000000|2.6099998950958|1|2021-11-11|15/09/2021|0.1965|0.2|6710000000|7570000000|3.789999961853|1|2021-08-13|15/06/2021|0.2047|0.2|6750000000|6750000000|3.4300000667572|1|2021-05-24|15/03/2021|0.1965|0.2|9200000000|9200000000|3.5599999427795|1|2021-03-23|15/12/2020|-0.1105|-0.11|7020000000|6990000000|3.75|1|2020-11-05|15/09/2020|0.1916|0.19|6290000000|6290000000|3.4300000667572|1|2020-08-12|15/06/2020|0.1995|0.2|6100000000|6100000000|3.2799999713898|1
2025-04-07 11:22:00|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|ZEPP|USD|Technology|Computers, Phones \u0026 Household Electronics|United States|US98945L2043|839||39.14M|39140000|2.61|21656|-31.32|-4.38|2.53-2.77|2.8|14995019|0.75|-0.64|182.6M|182600000|-4.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.87|1|13.87|13.87|30|4|29|-0.0542|-0.066|23.3967|-1.2649|37.3997|29.1403|0.1172|2024-11-12|15/09/2024||0.2985||732160000|3.2999999523163|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|2.4400000572205|1|2024-05-20|15/03/2024|-0.41|-0.41|287200000|287200000|3.5604000091553|1|2024-03-18|15/12/2023|0.01|1.35|84500000|1470000000|4.6799998283386|1|2023-11-20|15/09/2023|0.06|0.73|600000000|1290000000|4.9200000762939|1|2023-08-21|15/06/2023|-0.13|-0.16|648300000000|1070000000|4.8000001907349|1|2023-05-23|15/03/2023|-0.56|-0.73|600000000|861600000|5.3600001335144|1|2023-03-21|15/12/2022|-0.14|-0.2146|155400000|1190000000|6.0999999046326|1|2022-11-21|15/09/2022|-0.04|0.59|1200000000|1330000000|5.2800002098083|1|2022-08-25|15/06/2022|-0.44|-0.44|1110000000|1110000000|8.3199996948242|1|2022-05-26|15/03/2022|-0.36|-0.36|757050000|757050000|8.079999923706|1|2022-03-17|15/12/2021|0.14|0.14|1660000000|1660000000|12.070799827576|1|2021-11-16|15/09/2021|0.74|1.57|1610000000|1720000000|32.885200500488|1|2021-08-19|15/06/2021|0.35|1.5|1840000000|1800000000|37.953399658203|1|2021-05-13|15/03/2021|-0.16|0.4894|1150000000|1080000000|35.902900695801|1|2021-03-15|15/12/2020|0.44|1.43|1970000000|2180000000|55.634101867676|1|2020-11-23|15/09/2020|0.31|2.58|2240000000|2370000000|56.988201141357|1|2020-08-18|15/06/2020|0.05|0.21|1140000000|1280000000|56.562599182129|1|2020-05-12|15/03/2020|0.07|1.17|1090000000|1070000000|50.527198791504|1|2020-03-13|15/12/2019|0.8|2.85|2110000000|2050000000|50.914100646973|1
2025-04-07 11:22:13|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|1905|TWD|Basic Materials|Paper \u0026 Forest Products|Taiwan|TW0001905008|2880||16.90B|16899999999.999998|15.55|1035016|-31.8|-24.6|14.85-15.55|15|1086891316|1.16|-67.61|20.77B|20770000000|-0.23|||2025-05-09 00:00:00|2025-05-09|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|17|1|17|17|36|4|33|0.009|-0.0878|0.0165|-0.2729|0.0035|26.382|0.7776|2025-08-08|15/06/2025||0.01||5380000000|15.550000190735|1|2025-05-09|15/03/2025||-0.05||5420000000|15.550000190735|1|2025-03-14|15/12/2024|-0.17||5060000000|5590000000|16.450000762939|1|2024-11-20|15/09/2024||-0.09||5190000000|18.049999237061|1|2024-08-09|15/06/2024||-0.07||5150000000|18.549999237061|1|2024-05-13|15/03/2024|0.00||5150000000|5150000000|22.799999237061|1|2024-03-15|15/12/2023|0.14|0.14|5460000000|5460000000|22.5|1|2023-11-14|15/09/2023|-0.15|-0.15|5150000000|5150000000|20.5|1|2023-08-14|15/06/2023|-0.34|-0.34|5050000000|5050000000|25.299999237061|1|2023-05-15|15/03/2023|-0.155|-0.16|5470000000|5470000000|24.049999237061|1|2023-03-16|15/12/2022|0.05||5740000000||16.39999961853|1|2022-11-10|15/09/2022|0.26|0.09|6160000000|4940000000|17.10000038147|1|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000|16.89999961853|1|2022-05-16|15/03/2022|-0.05|0.08|5530000000|4880000000|18.85000038147|1|2022-03-30|15/12/2021|-0.15|0.07|5640000000|5240000000|22.200000762939|1|2021-12-01|15/09/2021|0.08|0.08|5180000000|5180000000|24.049999237061|1|2021-09-01|15/06/2021|0.37|0.07|5740000000|5460000000|24.549999237061|1|2021-06-02|15/03/2021|0.04|0.04|5170000000|5170000000|24.5|1|2021-03-31|15/12/2020|0.01|0.1|5060000000|4950000000|13.35000038147|1|2020-12-02|15/09/2020|-0.12|0.02|4490000000|4610000000|10.199999809265|1
2025-04-07 11:22:20|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|2126|HKD|Healthcare|Biotechnology \u0026 Medical Research|Hong Kong|KYG5210T1040|281||659.5M|659500000|1.3|1880742|-13.3|-2.68|1.3-1.53|1.77|404602159|2.17|-1.15|158.22M|158220000|-1.43|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.2|1|2.2|2.2|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:22:28|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|45|-0.01|-1.3474|0.0001|-0.2413|0.0159|9.3108|0|2025-05-09|15/03/2025|||||8.8000001907349|1|2025-03-25|15/12/2024|||7950000000|7880000000|9.3100004196167|1|2024-11-07|15/09/2024|||8490000000|8430000000|8.4499998092651|1|2024-08-28|15/06/2024|||8170000000|8180000000|10.39999961853|1|2024-05-10|15/03/2024|||7620000000|7620000000|14.010000228882|1|2024-02-29|15/12/2023|||7920000000|8170000000|16.780000686646|1|2023-11-10|15/09/2023|||8570000000|8570000000|15.210000038147|1|2023-08-29|15/06/2023|||8380000000|8380000000|16.319999694824|1|2023-05-12|15/03/2023|-0.37||7590000000|7590000000|19.479999542236|1|2023-03-28|15/12/2022|0.5||8220000000|8220000000|13.609999656677|1|2022-11-10|15/09/2022|0.24||8270000000|8270000000|12.300000190735|1|2022-08-30|15/06/2022|0.11||7840000000|7840000000|12.60000038147|1|2022-05-12|15/03/2022|-0.37||6530000000|6530000000|10.699999809265|1|2022-04-14|15/12/2021|0.19|0.4|6890000000|6880000000|14.64999961853|1|2021-11-10|15/09/2021|0.2|0.2|7030000000|7030000000|11.25|1|2021-08-25|15/06/2021|-0.68|-0.68|6550000000|6550000000|12.560000419617|1|2021-05-13|15/03/2021|-0.51|-0.51|5810000000|5740000000|14.60000038147|1|2021-03-11|15/12/2020|0.1582|0.33|6290000000|6290000000|14.89999961853|1|2020-11-13|15/09/2020|0.2618|0.26|7010000000|7010000000|14.60000038147|1|2020-08-25|15/06/2020|0.3844|0.38|6200000000|6200000000|16.889999389648|1
2025-04-07 11:22:35|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|OCEJ|ZAR|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Africa|ZAE000025284|0|Oceana|6.53B|6530000000|5446|146838|-22.48|-7850|5421-5497|5465|119970702|0.42|5.92|10.06B|10060000000|9.21|495|9.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|2|16|0.0063|-0.9877|0.342|0.446|0.2461|1288.6693|114.9394|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1|2022-06-02|15/03/2022|1.2||3180000000||5552|1|2022-03-25|15/09/2021|2.72|437.00|7630000000|4558000000|5715|1|2021-06-02|15/03/2021|2.62|233.00|3570000000|3752000000|7271|1|2020-12-03|15/09/2020|3.71||4680000000|4426000000|6600|1|2020-06-04|15/03/2020|2.32||3630000000||6006|1|2019-11-14|15/09/2019|4.86|403.00|7650000000|4850000000|6445|1|2019-05-09|15/03/2019|2.27||3560000000||7472|1|2018-11-15|15/09/2018|6.75|360.00|7730000000|3877000000|8720|1|2018-05-17|15/03/2018|2.87||3490000000||8857|1|2017-11-15|15/09/2017|1.9||3670000000|4710000000|8800|1|2017-05-18|15/03/2017|1.77|198.00|3140000000|3299000000|9505|1|2016-11-10|15/09/2016|5.03||4640000000||11198|1|2016-05-12|15/03/2016|2.12||3600000000||12000|1|2014-11-03|15/09/2014|||2680000000||7353|1|2014-05-08|15/03/2014|||2360000000||8731|1|||
2025-04-07 11:22:45|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|DANHOS13|MXN|Real Estate|Residential \u0026 Commercial REITs|Mexico|MXCFDA020005|0|Concentradora Fibra Danhos SA de CV|35.39B|35390000000|22.28|543389|11.52|-23.01|22.2-22.71|22.8|1588318411|0.51|8|6.77B|6770000000|2.8|1.8|8.08|2025-04-24 00:00:00|2025-04-24|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|strong_buy|strong_buy|24.25|8|28.5|20|36|4|33|-0.0008|0.0649|0.0258|0.0773|0.0357|11.3715|7.6136|2025-07-24|15/06/2025||0.5278||1680000000|22.280000686646|1|2025-04-24|15/03/2025||0.5284||1590000000|22.280000686646|1|2025-02-20|15/12/2024||0.66|1920000000|1550000000|21.889999389648|1|2024-10-29|15/09/2024|0.5961|0.5961|1670000000|1670000000|20.162822723389|1|2024-07-25|15/06/2024|0.569|0.53|1610000000|1610000000|20.068519592285|1|2024-04-18|15/03/2024|0.535|0.53|1570000000|1430000000|19.713838577271|1|2024-02-13|15/12/2023|0.58|0.54|1680000000|1680000000|20.384889602661|1|2023-10-19|15/09/2023|0.537|0.55|1550000000|1550000000|19.396787643433|1|2023-07-20|15/06/2023|0.52|0.53|1510000000|1510000000|20.489755630493|1|2023-04-20|15/03/2023|0.5206|0.51|1450000000|1450000000|22.008966445923|1|2023-02-16|15/12/2022|0.5375|0.54|1520000000|1520000000|22.47682762146|1|2022-10-20|15/09/2022|0.502|0.49|1350000000|1340000000|22.006622314453|1|2022-07-21|15/06/2022|0.529|0.63|1340000000|1420000000|21.424320220947|1|2022-04-26|15/03/2022|0.5215|0.52|1300000000|1300000000|22.098182678223|1|2022-02-24|15/12/2021|0.5719|0.56|1360000000|1390000000|22.573232650757|1|2021-10-21|15/09/2021|0.449|0.44|1160000000|1100000000|23.549468994141|1|2021-07-22|15/06/2021|0.457|0.46|1180000000|1180000000|21.273885726929|1|2021-04-22|15/03/2021|0.41|0.41|1030000000|1030000000|23.595361709595|1|2021-02-18|15/12/2020|0.51|0.51|1240000000|1240000000|23.42654800415|1|2020-10-22|15/09/2020|0.42|0.42|1100000000|1100000000|18.456712722778|1
2025-04-07 11:22:53|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|0120|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2445L1703|80||187.04M|187040000|0.094|1603733|-84.5|-1.14|0.094-0.114|0.118|1928266797|1.06|-0.33|368.9M|368900000|-0.31|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0411|0|0|-0.3889|17.5612|-41.3333|29.2614|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1|2022-03-31|15/12/2021|||1580000000||10.895526885986|1|2021-08-24|15/06/2021|||61000000||1.210000038147|1|2021-03-23|15/12/2020|-0.01||36500000||1.289999961853|1|2020-08-25|15/06/2020|-0.01||33100000||1.4400000572205|1|2020-03-26|15/12/2019|-0.02||70700000||0.9200000166893|1|2019-08-26|15/06/2019|-0.01||48900000||1.3799999952316|1|2019-03-26|15/12/2018|-0.01||119700000||1.5099999904633|1|2018-08-27|15/06/2018|0.03||2030000000||1.2799999713898|1|2018-04-27|15/12/2017|||830100000||1.0900000333786|1|2017-09-28|15/06/2017|0.01||3780000||0.6700000166893|1|2017-04-27|15/12/2016|-0.02||9750000||0.35499998927116|1|2016-09-29|15/06/2016|||6140000||0.28499999642372|1|2016-04-28|15/12/2015|-0.03||1960000||0.41499999165535|1|||||
2025-04-07 11:22:58|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0337|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG4587S1049|2364||479.07M|479070000|0.145|2499167|-2.34|-0.99|0.145-0.199|0.211|2769187683|1.25|-0.22|15.28B|15280000000|-0.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|1|4|-0.0195|-1.5|1.5738|-2.7682|0.4091|-4.0725|1.1425|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1|2017-09-28|15/06/2017|0.07||4750000000||3.0699999332428|1|2017-04-27|15/12/2016|0.37||11690000000||2.5199999809265|1|2016-09-29|15/06/2016|-0.03|0.06|5230000000|2032000000|2.289999961853|1|2016-04-28|15/12/2015|0.06||5690000000||3.0299999713898|1||||||||||||||
2025-04-07 11:23:05|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|0095|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG5727E1035|1987||1.34B|1340000000|0.241|49057595|-57.35|-1.2|0.239-0.275|0.295|5597703975|0.74|-0.23|3.71B|3710000000|-1.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|1|4|-0.0109|0|0|-0.2024|1.0075|46.05|11.4975|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1|2017-09-20|15/06/2017|||595100000||2.3499999046326|1|2017-04-12|15/12/2016|0.03||826400000||1.8799999952316|1|2016-08-31|15/06/2016|0.07||3760000000||2.0499999523163|1|2016-04-28|15/12/2015|0.06||1210000000||2.329999923706|1||||||||||||||
2025-04-07 11:23:15|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|2231|TWD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Taiwan|TW0002231008|257|Cub Elecparts Inc|11.16B|11160000000|79.2|596393|-32.88|-140.5|78.5-80.4|79.9|140917600|0.89|23.5|4.67B|4670000000|3.37|5.3|6.69|2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|172|1|172|172|35|4|33|0.0058|-0.1314|-0.0193|0.0498|0.0314|34.3409|6.7403|2025-05-09|15/03/2025|||||79.199996948242|1|2025-03-10|15/12/2024||1.7||1810000000|88.900001525879|1|2024-11-14|15/09/2024|0.6|1.46|1150000000|1630000000|106|1|2024-08-12|15/06/2024||0.96||1590000000|109.5|1|2024-05-13|15/03/2024||1.69||1460000000|107.5|1|2024-03-20|15/12/2023|1.63|1.63||1460000000|118|1|2023-11-09|15/09/2023|1.1|1.1|1060000000|1060000000|134|1|2023-08-11|15/06/2023|1.14|1.14|1240000000|1240000000|146|1|2023-05-31|15/03/2023|1.25|1.19|1240000000|1240000000|175.5|1|2023-03-20|15/12/2022|1.18|1.18|1170000000|1170000000|165|1|2022-11-30|15/09/2022|1.2|1.2|958000000|958000000|142.5|1|2022-08-31|15/06/2022|0.9238|0.9|842000000|842000000|152.27000427246|1|2022-06-01|15/03/2022|1.36|1.18|1080000000|1080000000|136.36000061035|1|2022-03-31|15/12/2021|1.27|0.95|1040000000|1040000000|143.63999938965|1|2021-12-01|15/09/2021|0.8918|0.89|895000000|895000000|162.27000427246|1|2021-09-01|15/06/2021|0.7446|0.74|986000000|986000000|139.08999633789|1|2021-06-02|15/03/2021|1.39|1.39|1160000000|1160000000|183.17999267578|1|2021-04-01|15/12/2020|0.6494|0.65|1060000000|1060000000|220.44999694824|1|2020-12-02|15/09/2020|0.4416|0.44|790000000|790000000|196.36000061035|1|2020-09-02|15/06/2020|0.00|0.55|633000000|633000000|158|1
2025-04-07 11:23:23|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|HPWR|PKR|Utilities|Electrical Utilities \u0026 IPPs|Pakistan|PK0065001015|801||176.01B|176010000000|135.69|6461328|16.75|-169.9|128.09-140.01|142.32|1297154387|0.55|2.87|114.42B|114420000000|47.02|16|11.24|2025-04-29 00:00:00|2025-04-29|neutral|buy|strong_buy|neutral|buy|strong_buy|neutral|buy|strong_buy|152.86|9|190|115|35|4|33|0.004|-0.052|-0.0131|0.0831|0.025|5.57|1.5312|2025-04-29|15/03/2025|||||135.69000244141|1|2025-02-17|15/12/2024|6.16|26.26|17170000000||130.88999938965|1|2024-10-30|15/09/2024|14.44|14.11|30200000000|29380000000|105.5|1|2024-08-26|15/06/2024|15.78|14.25|35090000000|29830000000|146.83999633789|1|2024-04-30|15/03/2024|13.25|13.25|30590000000|31790000000|132.5|1|2024-02-21|15/12/2023|11.78|11.78|29910000000|29910000000|113.34999847412|1|2023-11-01|15/09/2023|10.6|13.17|29320000000|33730000000|101.48999786377|1|2023-08-28|15/06/2023|18.43|18.43|32350000000|32350000000|85.650001525879|1|2023-05-02|15/03/2023|8.14|8.14|24950000000|24950000000|71.860000610352|1|2023-02-22|15/12/2022|10.3|10.28|25100000000|25100000000|66.650001525879|1|2022-10-27|15/09/2022|7.08|7.08|29960000000|29960000000|66.5|1|2022-08-29|15/06/2022|5.41|6.21|32110000000|31470000000|64.900001525879|1|2022-04-28|15/03/2022|7.39|7.11|16670000000|18790000000|70.199996948242|1|2022-02-21|15/12/2021|4.95|4.95|18730000000|18730000000|72.860000610352|1|2021-10-27|15/09/2021|6.16|6.16|23780000000|24600000000|78|1|2021-08-30|15/06/2021|6.76|6.76|15830000000|15830000000|76.849998474121|1|2021-05-04|15/03/2021|6.61|6.61|11830000000|12020000000|73.5|1|2021-02-15|15/12/2020|6.26|5.96|10870000000|10910000000|88.300003051758|1|2020-10-28|15/09/2020|6.28|6.28|15790000000|15790000000|79.900001525879|1|2020-08-20|15/06/2020|5.24|5.24|11850000000|11750000000|83.519996643066|1
2025-04-07 11:23:31|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|2009|TWD|Basic Materials|Metals \u0026 Mining|Taiwan|TW0002009008|248||14.71B|14710000000|40.9|7608971|-0.61|-64.1|40.6-41.4|40.95|359622165|1.95|55.27|3.13B|3130000000|0.74|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|sell|buy|neutral|sell|neutral|neutral|||||33|4|26|-0.0041|-0.5714|-0.2208|-2.7914|0.0228|51.4835|2.6004|2024-11-07|15/09/2024|||||41.400001525879|1|2024-08-07|15/06/2024|||||40|1|2024-05-08|15/03/2024|||||46.75|1|2024-03-18|15/12/2023|||||37.450000762939|1|2023-11-08|15/09/2023|||||29.049999237061|1|2023-08-09|15/06/2023|||||31.549999237061|1|2023-05-10|15/03/2023|0.01||627700000||32|1|2023-03-09|15/12/2022|0.06||618300000||35.400001525879|1|2022-11-30|15/09/2022|0.49||720500000||31.64999961853|1|2022-08-31|15/06/2022|-0.03||777700000||27.39999961853|1|2022-06-01|15/03/2022|0.02||779000000||34.200000762939|1|2022-03-31|15/12/2021|0.1||883200000||45.150001525879|1|2021-12-01|15/09/2021|0.55||844100000||43.400001525879|1|2021-09-01|15/06/2021|0.52||1490000000||54.700000762939|1|2021-06-02|15/03/2021|0.3||689200000||69.800003051758|1|2021-04-01|15/12/2020|0.23||621700000||31.700000762939|1|2020-12-02|15/09/2020|0.43||552400000||17.60000038147|1|2020-09-02|15/06/2020|0.14||530000000||8.579999923706|1|2020-06-03|15/03/2020|-0.58||556500000||7.3699998855591|1|2020-03-26|15/12/2019|0.04||642500000||6.1500000953674|1
2025-04-07 11:23:39|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|FINO|INR|Basic Materials|Chemicals|India|INE686Y01026|850|Fine Organic Industries Ltd|119.39B|119390000000|3919.8|2279|-4.86|-5950|3355.05-4000|4142.4|30659976|0.08|27.84|22.06B|22060000000|139.57|10|0.24|2025-05-22 00:00:00|2025-05-22|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|4687.3|10|5500|3570|30|4|28|0.0052|-0.001|0.0018|0.0929|0.0118|39.7721|5.8625|2025-05-22|15/03/2025||||7120000000|3919.8000488281|1|2025-02-04|15/12/2024|27|31.30|5130000000|4946000000|4485.6000976562|1|2024-11-08|15/09/2024|38.3|38|5960000000|5960000000|5131.2001953125|1|2024-07-30|15/06/2024|36.9|36.8|5500000000|5500000000|5353.25|1|2024-05-10|15/03/2024|37.45|37.26|5470000000|5480000000|4215.9501953125|1|2024-02-02|15/12/2023|30.7|30.7|4880000000|4890000000|4729.5|1|2023-11-13|15/09/2023|33.7|33.8|5410000000|5110000000|4301.1000976562|1|2023-07-25|15/06/2023|32.54|32.54|5470000000|5470000000|4688.9501953125|1|2023-05-24|15/03/2023|48.7|48.82|5970000000|6200000000|4478.9501953125|1|2023-03-01|15/12/2022|34.6|34.62|7600000000|7580000000|4624.9501953125|1|2022-11-14|15/09/2022|66.1|66.08|9190000000|9080000000|6186.8500976562|1|2022-08-31|15/06/2022|52.1|51.96|7500000000|7490000000|6197.7001953125|1|2022-06-01|15/03/2022|39.8|39.83|6170000000|6120000000|4870.2001953125|1|2022-03-02|15/12/2021|16.95|16.98|4600000000|4650000000|4286.9501953125|1|2021-11-12|15/09/2021|16.3|16.3|4380000000|4380000000|3335.3000488281|1|2021-09-01|15/06/2021|11.7|11.78|3580000000|3580000000|2844.3500976562|1|2021-05-27|15/03/2021|10.4|10.37|3230000000|3130000000|3254.2299804688|1|2021-02-12|15/12/2020|9.36||2990000000|2900000000|2362.0400390625|1|2020-12-02|15/09/2020|10.2|10.2|2710000000|2700000000|2633.9599609375|1|2020-09-02|15/06/2020|9.3|9.3|2400000000|2340000000|2513.0200195312|1
2025-04-07 11:23:44|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|298040|KRW|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|South Korea|KR7298040007|3019||4.02T|4019999999999.9995|393500|80911|33.99|-549000|393000-419000|431500|9311741|1.98|18.01|4.89T|4890000000000|23908.88|5000|1.16|2025-05-09 00:00:00|2025-05-09|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|552417|12|629000|470000|30|4|27|0.0326|-1.1652|-0.0151|1.5876|0.0668|2.4923|0.26|2025-08-08|15/06/2025||8243||1330700000000|393500|1|2025-05-09|15/03/2025||6681||1116780000000|393500|1|2025-02-03|15/12/2024|9779.48|5370.56|1572000000000|1571670000000|448500|1|2024-10-31|15/09/2024|7936.91|7859.91|1145000000000|1144870000000|405000|1|2024-07-26|15/06/2024|3860.59|3861|1193800000000|1193870000000|326000|1|2024-04-26|15/03/2024||557.79|984500000000|984710000000|271500|1|2024-01-29|15/12/2023||4306|1292000000000|1292000000000|185000|1|2023-10-27|15/09/2023||2777|1039400000000|1039270000000|178900|1|2023-07-28|15/06/2023||3522|1122700000000|1122800000000|126500|1|2023-05-12|15/03/2023|-1662.56|366.60|846500000000|846600000000|82500|1|2023-01-31|15/12/2022|-282.18|2203|1197500000000|1197330000000|69500|1|2022-10-28|15/09/2022|2743.52|2182|786300000000|786300000000|49600|1|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000|64500|1|2022-05-18|15/03/2022|-2297.69|2017.97|599500000000|599500000000|60000|1|2022-01-28|15/12/2021|2183.95|2464|1073700000000|1073700000000|48300|1|2021-11-18|15/09/2021|837.00|1969|732200000000|732130000000|65600|1|2021-08-13|15/06/2021|2539.00|2165|705600000000|844000000000|72000|1|2021-05-14|15/03/2021|627.00|1137|665000000000|665000000000|64500|1|2021-01-29|15/12/2020|-854.39|2024|834000000000|834000000000|70500|1|2020-11-12|15/09/2020|1852.00|1979|661000000000|724000000000|62200|1
2025-04-07 11:23:51|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|SPJT|INR|Industrials|Passenger Transportation Services|India|INE285B01017|7131||59.81B|59810000000|42.28|8115262|-31.16|-79.9|40.15-43.62|44.73|1413397167|1.37|-25.73|55.99B|55990000000|-1.66|||2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39|2|52|26|35|4|31|-0.0023|-0.1894|0.026|-1.7962|0.0845|7.0704|1.4868|2025-05-26|15/03/2025|||||42.279998779297|1|2025-02-21|15/12/2024|0.2||12580000000||45.810001373291|1|2024-11-13|15/09/2024|||10150000000|11240000000|57.419998168945|1|2024-07-15|15/06/2024|||||51.889999389648|1|2024-05-27|15/03/2024|2.3||17190000000|18770000000|60.430000305176|1|2024-02-13|15/12/2023|||21660000000|21660000000|65.330001831055|1|2023-12-08|15/09/2023|-6.3|-6.3|14250000000|14250000000|52.290000915527|1|2023-08-11|15/06/2023|3.45|3.45|20020000000|20020000000|30.870000839233|1|2023-05-31|15/03/2023|-0.25||21450000000|21860000000|25.780000686646|1|2023-02-24|15/12/2022|1.8|2.42|23150000000|23150000000|35.349998474121|1|2022-11-14|15/09/2022|-14|-14|19530000000|19530000000|39.049999237061|1|2022-08-31|15/06/2022|-13.02|-7|24570000000|24570000000|46.400001525879|1|2022-05-30|15/03/2022|-8.06|-6.56|16760000000|16760000000|49.099998474121|1|2022-02-15|15/12/2021|1.69|1.69|22590000000|22450000000|59.25|1|2021-11-12|15/09/2021|-9.34|-9.37|13430000000|13160000000|73.25|1|2021-08-13|15/06/2021|-12.1|-12.13|10900000000|10860000000|71.449996948242|1|2021-06-30|15/03/2021|-3.9|-9.87|18770000000|18050000000|82.199996948242|1|2021-02-10|15/12/2020|-0.975|-0.95|16870000000|16610000000|86.849998474121|1|2020-11-11|15/09/2020|-1.9|-1.89|10550000000|10420000000|51.349998474121|1|2020-09-15|15/06/2020|-9.9|-9.65|5150000000|5060000000|53.299999237061|1
2025-04-07 11:24:00|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|003240|KRW|Basic Materials|Chemicals|South Korea|KR7003240009|924||559.68B|559680000000|650000|1185|-7.62|-849000|623000-653000|665000|841631|0.34|2.54|2.12T|2120000000000|257751.24|1750|0.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|||||40|4|30|-0.0042|0|-0.0753|-1.4908|-0.0049|4.575|0.3363|2024-11-14|15/09/2024|||||610000|1|2024-08-14|15/06/2024|||||563000|1|2024-05-16|15/03/2024|||||655000|1|2024-04-01|15/12/2023|||||725000|1|2023-11-13|15/09/2023|||||618000|1|2023-08-11|15/06/2023|||||609000|1|2023-05-15|15/03/2023|39961.02||588200000000||692000|1|2023-04-03|15/12/2022|357000.07||619400000000||721000|1|2022-11-14|15/09/2022|-13465||643800000000||732000|1|2022-08-12|15/06/2022|14675||707200000000||888000|1|2022-05-17|15/03/2022|47880||733500000000||996000|1|2022-04-04|15/12/2021|28852.81||727100000000||1038000|1|2021-11-18|15/09/2021|110271.05||680400000000||973000|1|2021-08-17|15/06/2021|139559.2||619800000000||1079000|1|2021-05-17|15/03/2021|98804.69||564500000000||1208000|1|2021-02-22|15/12/2020|-47212.8||411600000000||945000|1|2020-11-12|15/09/2020|44136.01||414400000000||810000|1|2020-08-07|15/06/2020|67240.28||406700000000||690000|1|2020-06-03|15/03/2020|57859.57||507900000000||750000|1|2020-02-24|15/12/2019|-49681.68||675700000000|754700000000|866000|1
2025-04-07 11:24:08|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|265520|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7265520007|530||252.19B|252190000000|15660|108063|-32.26|-36300|15580-16350|16790|15020134|1|4.91|516.7B|516700000000.00006|3448|530|3.16|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23000|2|26000|20000|34|4|31|0.0034|-0.1855|-0.0009|0.4124|0.0968|50.0143|0.7329|2025-05-08|15/03/2025||||105000000000|15660|1|2025-04-07|15/12/2024||652.19||143700000000|16790|1|2024-11-08|15/09/2024||584.15|132000000000|134600000000|18220|1|2024-08-14|15/06/2024||477.61|129300000000|117100000000|19100|1|2024-05-08|15/03/2024||382.15|91800000000|91800000000|33800|1|2024-03-06|15/12/2023||321.91||160000000000|20700|1|2023-11-08|15/09/2023|650.76|650.76|158000000000|158000000000|17310|1|2023-08-15|15/06/2023|695.69|695.69||128000000000|18990|1|2023-05-15|15/03/2023|392.02|392.02|94000000000|94000000000|19340|1|2023-04-03|15/12/2022|480.7|480.7|136900000000|160000000000|22300|1|2022-11-14|15/09/2022|2730.19|2730.19|122000000000|122000000000|18850|1|2022-08-16|15/06/2022|1773.38|1773.38|121730000000|121730000000|18450|1|2022-05-18|15/03/2022|852.79|852.79|80190000000|80190000000|22050|1|2022-04-04|15/12/2021|934.62|934.62|174180000000|174190000000|23550|1|2021-11-18|15/09/2021|1243.09|1243.09|96040000000|96040000000|23550|1|2021-08-17|15/06/2021|744.32|744.32|145800000000|145800000000|28700|1|2021-05-14|15/03/2021|940.82|915.52|112850000000|112820000000|27950|1|2021-03-11|15/12/2020|43.68|43.68|178600000000|178650000000|27900|1|2020-11-12|15/09/2020|751.99|751.99|163600000000|163600000000|22950|1|2020-08-12|15/06/2020|306.14|306.14|128500000000|127310000000|25750|1
2025-04-07 11:24:16|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0818|HKD|Industrials|Professional \u0026 Commercial Services|Hong Kong|BMG4512G1261|2411||937.78M|937780000|0.35|720857|-25.51|-0.55|0.335-0.38|0.37|2758176835|0.22|5.83|2.34B|2340000000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||15|2|14|0.0347|0.4111|0.2808|0.5582|0.1259|7.8986|1.0043|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1|2022-03-23|15/12/2021|1.22||4180000000||0.97000002861023|1|2021-08-12|15/06/2021|1.19||2220000000||1.3899999856949|1|2021-04-12|15/12/2020|0.18||2120000000||1.3799999952316|1|2020-08-13|15/06/2020|0.06||2020000000||1.0199999809265|1|2020-03-30|15/12/2019|0.09||2570000000|1790000000|0.87000000476837|1|2019-08-12|15/06/2019|0.12|0.05|3010000000|1402000000|1.3099999427795|1|2019-03-06|15/12/2018|0.08|0.06|2720000000|1684000000|1.3700000047684|1|2018-08-08|15/06/2018|0.02|0.04|1950000000|1312000000|0.89999997615814|1|2018-03-16|15/12/2017|0.05||1830000000|1832000000|1.5499999523163|1|2017-08-14|15/06/2017|0.07||1080000000||1.3600000143051|1|2017-03-21|15/12/2016|0.06||1260000000|695000000000|1.4099999666214|1|2016-08-16|15/06/2016|0.04||657500000||1.3099999427795|1|2016-03-18|15/12/2015|0.06||911700000||1.1599999666214|1|||||
2025-04-07 11:24:25|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|SMU|CLP|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Chile|CL0002132620|24247||1.03T|1030000000000|178.85|7755583|12.31|-187.107|177-185|183|5763205697|0.46|21.63|2.89T|2890000000000|8.46|6.34|3.55|2025-05-19 00:00:00|2025-05-19|buy|buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|210|3|220|200|34|4|32|0.0022|0|-0.0045|1.28|0.006|33.2635|0.245|2025-05-19|15/03/2025|||||178.85000610352|1|2025-03-10|15/12/2024|||753000000000||182|1|2024-11-11|15/09/2024|1.29||734600000000|732950000000|148.08036804199|1|2024-08-19|15/06/2024|0.85|0.85|691220000000|691280000000|150.1672668457|1|2024-05-13|15/03/2024|1.66|1.66|711560000000|711560000000|181.25987243652|1|2024-02-28|15/12/2023|4.62|4.62|738850000000|738920000000|146.70059204102|1|2023-11-13|15/09/2023|1.9|1.9|714700000000|714700000000|149.60589599609|1|2023-08-30|15/06/2023|3.21|3.21|704590000000|704590000000|140.82833862305|1|2023-05-31|15/03/2023|3.81|3.81|704240000000|704240000000|125.54987335205|1|2023-03-01|15/12/2022|5.41|5.41|765990000000|765990000000|120.0002746582|1|2022-11-14|15/09/2022|6.57|6.57|723000000000|723000000000|86.021430969238|1|2022-08-31|15/06/2022|3.76|3.76|671640000000|671640000000|79.92017364502|1|2022-06-01|15/03/2022|8.53|8.53|665230000000|665230000000|79.050994873047|1|2022-03-02|15/12/2021|4.49|4.49|695610000000|695610000000|57.758525848389|1|2021-11-15|15/09/2021|3.31||649900000000||59.280326843262|1|2021-09-01|15/06/2021|0.87||591870000000|591870000000|59.025650024414|1|2021-06-02|15/03/2021|0.87|0.87|580300000000|580300000000|70.547065734863|1|2021-03-03|15/12/2020|3.46|3.46|627890000000|627890000000|72.427055358887|1|2020-11-16|15/09/2020|1.65||568920000000|568920000000|71.844696044922|1|2020-09-02|15/06/2020|-1.13|-1.13|525010000000|525010000000|83.153579711914|1
2025-04-07 11:24:30|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|6968|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG373041055|299||147.58M|147580000|0.08|1318550|-43.75|-0.42|0.07-0.09|0.09|1621799000|0.63|-0.2|8.25B|8250000000|-0.41|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:24:40|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|TUPY3|BRL|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Brazil|BRTUPYACNOR1|19000||2.39B|2390000000|17.5|570719|-33.92|-27.35|17.22-17.89|18.04|136466821|0.48|32.02|10.67B|10670000000|0.56|1.55|8.88|2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|27.78|9|35|21.5|40|4|38|0.0083|-0.1841|0.0184|-0.7401|0.0372|10.6213|0.4574|2025-05-14|15/03/2025||0.78||2860000000|17.5|1|2025-03-27|15/12/2024|0.489|0.47|2490000000|2530000000|17.950000762939|1|2024-11-13|15/09/2024|0.3823|1.08|2770000000|2920000000|22.780836105347|1|2024-08-13|15/06/2024|0.649|0.57|2810000000|2810000000|23.882678985596|1|2024-05-14|15/03/2024|0.8814|0.88|2600000000|2640000000|23.425329208374|1|2024-03-13|15/12/2023|0.8357|1.2|2620000000|2620000000|25.979288101196|1|2023-11-14|15/09/2023|0.9793|0.98|2980000000|2980000000|23.52919960022|1|2023-08-14|15/06/2023|1.12|1.12|2970000000|2970000000|25.40364074707|1|2023-05-10|15/03/2023|1.03|1.03|2800000000|2800000000|20.810634613037|1|2023-03-27|15/12/2022|0.39|0.39|2590000000|2590000000|21.855819702148|1|2022-11-18|15/09/2022|1.34|1.34|2690000000|2690000000|27.243228912354|1|2022-08-04|15/06/2022|1.29|1.29|2530000000|2530000000|21.645353317261|1|2022-05-12|15/03/2022|0.8225|0.82|2360000000|2360000000|17.95906829834|1|2022-03-29|15/12/2021|0.6617|0.66|2060000000|1990000000|17.239524841309|1|2021-11-10|15/09/2021|0.9468|0.95|1830000000|1830000000|21.525768280029|1|2021-08-05|15/06/2021|0.218|0.22|1650000000|1650000000|21.438543319702|1|2021-04-28|15/03/2021|-0.103|-0.1|1540000000|1540000000|23.103481292725|1|2021-03-04|15/12/2020|0.59|0.31|1270000000|1270000000|22.045755386353|1|2020-10-28|15/09/2020|0.64|0.44|1250000000|1250000000|17.687532424927|1|2020-08-12|15/06/2020|-1.43|-0.65|645000000|644980000|17.413307189941|1
2025-04-07 11:24:48|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|TINS|IDR|Basic Materials|Metals \u0026 Mining|Indonesia|ID1000111800|4057|Timah Persero Tbk|7.15T|7150000000000|960|20597553|6.67|-1575|935-970|965|7447753454|1.27|13.08|10.27T|10270000000000|73.38|||2025-05-01 00:00:00|2025-05-01|neutral|sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|1900|3|2300|1600|35|4|31|-0.0021|0|0.0202|1.3668|0.0369|21.9058|0.6906|2025-05-01|15/03/2025|||||960|1|2025-03-12|15/12/2024|||2414000000000||980|1|2024-11-01|15/09/2024|||3043000000000|3104000000000|1305|1|2024-08-29|15/06/2024|||3155000000000|2737000000000|1030|1|2024-05-13|15/03/2024|||2057000000000|2057000000000|945|1|2024-03-13|15/12/2023|||2015000000000|2015000000000|730|1|2023-10-31|15/09/2023|||||690|1|2023-08-31|15/06/2023|||2398000000000|2398000000000|900|1|2023-05-03|15/03/2023|6.75||2171300000000||1005|1|2023-03-16|15/12/2022|-14.05||2322600000000||1040|1|2022-11-09|15/09/2022|8.6||2702900000000||1405|1|2022-09-02|15/06/2022|64.53||3086000000000|3086000000000|1490|1|2022-06-24|15/03/2022|80.76||4393000000000|4393000000000|1510|1|2022-03-14|15/12/2021|92.75||4908000000000|4908000000000|1600|1|2021-11-10|15/09/2021|45.91||3829000000000|3829000000000|1570|1|2021-08-31|15/06/2021|34.87||3424000000000||1465|1|2021-05-25|15/03/2021|1.00||2446000000000|2446000000000|1505|1|2021-03-02|15/12/2020|-10.83||3341000000000|3341000000000|2170|1|2020-11-03|15/09/2020|17.71||3896000000000|3896000000000|860|1|2020-09-02|15/06/2020|-56.00||3594000000000|3594330000000|825|1
2025-04-07 11:24:56|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|FAUF|PKR|Basic Materials|Chemicals|Pakistan|PK0053401011|5248||520.86B|520860000000|366|2364895|193.49|-435|344-369.5|370.38|1423108696|0.33|6.17|411.25B|411250000000|59.29|36.5|9.85|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|384.83|10|583|215|35|4|33|0.0008|0.0593|0.002|0.184|0.1253|7.3742|1.3858|2025-04-23|15/03/2025|||||366|1|2025-01-30|15/12/2024|16.72||150710000000||389.19000244141|1|2024-10-28|15/09/2024|17.25|11.73|49840000000|49840000000|285.10000610352|1|2024-07-29|15/06/2024|12.22|12.2|57170000000|57560000000|165.47999572754|1|2024-04-24|15/03/2024|8.27|8.27|53970000000|58410000000|141.50999450684|1|2024-02-01|15/12/2023|5.9|6.78|43380000000|42820000000|113|1|2023-10-26|15/09/2023|7.18|7.18|44140000000|44140000000|102.5|1|2023-07-31|15/06/2023|4.2|4.17|35590000000|35550000000|100.5|1|2023-04-26|15/03/2023|6.08|6.09|36410000000|36410000000|101.25|1|2023-02-02|15/12/2022|4.09|4.09|30180000000|30310000000|103.01000213623|1|2022-10-27|15/09/2022|7.68|4.11|30690000000|24470000000|102.79000091553|1|2022-08-01|15/06/2022|2.4|2.62|28430000000|28390000000|103.51000213623|1|2022-04-27|15/03/2022|4.9|4.84|26690000000|26670000000|126.80000305176|1|2022-01-27|15/12/2021|4.93|4.96|35060000000|34690000000|106|1|2021-10-25|15/09/2021|5.21|5.1|28220000000|29360000000|99.550003051758|1|2021-07-26|15/06/2021|2.94|3.31|23470000000|24200000000|107.84999847412|1|2021-04-28|15/03/2021|4.57|3.96|21590000000|21630000000|104.23999786377|1|2021-02-04|15/12/2020|5.55|6.66|29240000000|28750000000|110.51000213623|1|2020-11-03|15/09/2020|3.64|3.56|24640000000|24780000000|104.5|1|2020-07-27|15/06/2020|3.83|3.7|23160000000|23250000000|111|1
2025-04-07 11:25:07|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|TEND3|BRL|Real Estate|Real Estate Operations|Brazil|BRTENDACNOR4|4536||1.68B|1680000000|13.67|2633963|9.91|-17.68|13.67-14.41|14.67|122578152|0.95|17.41|3.28B|3280000000|0.86|0.17|1.25|2025-05-08 00:00:00|2025-05-08|strong_sell|neutral|buy|strong_sell|sell|buy|strong_sell|neutral|buy|19.17|11|23|12|34|4|31|0.0235|0.0538|0.0026|-1.2333|0.0396|10.7942|0.8697|2025-07-31|15/06/2025||0.6758||1040000000|13.670000076294|1|2025-05-08|15/03/2025||0.5002||898280000|13.670000076294|1|2025-03-12|15/12/2024|0.4954|0.3623|855640000|908720000|14.010000228882|1|2024-11-06|15/09/2024|0.62|0.2119|912000000|966880000|15.39880657196|1|2024-08-07|15/06/2024|0.173|0.11|776900000|785720000|12.684273719788|1|2024-05-08|15/03/2024|0.03|0.03|744900000|737730000|12.249947547913|1|2024-03-14|15/12/2023|-0.2055|-0.16|754900000|754890000|11.272715568542|1|2023-11-09|15/09/2023|-0.2016|-0.2|786290000|786040000|12.664530754089|1|2023-08-02|15/06/2023|-0.1003|-0.1|710500000|714180000|11.58774471283|1|2023-05-03|15/03/2023|-0.41|-0.41|651400000|642860000|5.6827311515808|1|2023-03-09|15/12/2022|-1.25|-1.41|631050000|631080000|4.7839322090149|1|2022-11-03|15/09/2022|-0.5887|-0.59|573200000|582040000|5.8646769523621|1|2022-08-04|15/06/2022|-1.14|-1.14|626900000|613240000|3.9163119792938|1|2022-05-05|15/03/2022|-0.6727|-0.67|581200000|578680000|5.6394891738892|1|2022-03-10|15/12/2021|-2.79|-2.79|517100000|517100000|12.248266220093|1|2021-11-04|15/09/2021|0.0621|0.06|721080000|721040000|18.829999923706|1|2021-08-05|15/06/2021|0.3368|0.34|698700000|698810000|21.950000762939|1|2021-05-05|15/03/2021|0.3532|0.36|603000000|602960000|25.579999923706|1|2021-03-11|15/12/2020|0.69|0.64|686000000|685980000|24.39999961853|1|2020-11-05|15/09/2020|0.42|0.42|582000000|655000000|29.760000228882|1
2025-04-07 11:25:19|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|033180|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7033180001|112||128.09B|128090000000|6630|3119967|0|-6630|1311-6630|6630|19319225|0.82||166.1B|166100000000|-2478.76|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|neutral|neutral|strong_buy|sell|neutral|neutral|||||33|4|23|0.2518|0|0|0.2905|0.0377|-15.2787|2.3378|2024-11-14|15/09/2024|||||6630|1|2024-08-14|15/06/2024|||||6630|1|2024-05-13|15/03/2024|||||6630|1|2024-02-28|15/12/2023|||||6630|1|2023-11-15|15/09/2023|||||6630|1|2023-08-15|15/06/2023|||||6630|1|2023-05-15|15/03/2023|||||6630|1|2023-03-01|15/12/2022|-341.48||42180000000||8055|1|2022-11-14|15/09/2022|-185.24||45310000000||3045|1|2022-08-16|15/06/2022|-474.48||47790000000||4560|1|2022-05-17|15/03/2022|311.07||29020000000||6030|1|2022-04-04|15/12/2021|168.94||29930000000||2695|1|2021-11-18|15/09/2021|-143.12||34360000000||8940|1|2021-08-17|15/06/2021|-13.06||26770000000||9540|1|2021-05-17|15/03/2021|-124.93||29140000000||3430|1|2021-03-03|15/12/2020|-187.31||35190000000||13020|1|2020-11-12|15/09/2020|-10.03||26620000000||8587|1|2020-08-12|15/06/2020|-98.95||25240000000||9237|1|2020-05-13|15/03/2020|-226.35||31760000000||13625|1|2020-04-06|15/12/2019|-277.96||30400000000||4720|1
2025-04-07 11:25:26|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|29|-0.0063|-0.1626|0.0618|0.4413|0.1345|-3.364|0|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|||||43.840000152588|1|2024-04-18|15/03/2024|||||46.349998474121|1|2024-01-23|15/12/2023|||18410000000|18410000000|65.650001525879|1|2023-10-25|15/09/2023|-0.2|-0.2|17950000000|17950000000|42.75|1|2023-07-18|15/06/2023|0.3|0.3|31760000000|31760000000|39.950000762939|1|2023-04-17|15/03/2023|0.2|0.2|14050000000|14050000000|30.200000762939|1|2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000|37.049999237061|1|2022-10-18|15/09/2022|0.00|0.4|14740000000|14740000000|36.150001525879|1|2022-07-19|15/06/2022|0.2|0.2|12650000000|12650000000|39.450000762939|1|2022-05-03|15/03/2022|0.8|0.8|14960000000|14960000000|52.900001525879|1|2022-01-18|15/12/2021|1.2|1.2|15670000000|15670000000|48.75|1|2021-10-19|15/09/2021|0.8|0.7|13080000000|12930000000|46.75|1|2021-07-28|15/06/2021|0.6|0.6|11550000000|11550000000|37.049999237061|1|2021-04-20|15/03/2021|1|1.6|13480000000|14460000000|27.39999961853|1|2021-01-19|15/12/2020|2.2|1.4|13610000000|15870000000|30.64999961853|1|2020-10-27|15/09/2020|0.7|0.00|10130000000|9260000000|29.75|1|2020-07-22|15/06/2020|0.00|0.24|7760000000|10510000000|39.049999237061|1|2020-04-23|15/03/2020|0.48|0.2|14250000000|11850000000|20.549999237061|1|2020-01-14|15/12/2019|0.7||14250000000|13960000000|24.85000038147|1
2025-04-07 11:25:31|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|1773|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG888461038|5668||6.73B|6730000000|3.24|3868841|-2.33|-5.98|3.11-3.62|3.78|2069534000|0.7|10.68|3.32B|3320000000|0.28|0.09|2.39|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.74|4|5.87|5.62|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:25:40|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|ADEN|INR|Basic Materials|Chemicals|India|INE837H01020|323|Advanced Enzyme Technologies Ltd|30.19B|30190000000|271.95|257743|-22.74|-571|267.05-277.25|277.95|111880650|0.47|22.8|6.28B|6280000000|11.89|5.1|1.83|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|-0.0131|-0.0263|-0.0076|0.0565|0.0304|26.7731|6.6817|2025-05-26|15/03/2025||||1963000000|271.95001220703|1|2025-02-08|15/12/2024|3.4|3.30|1690000000|1608000000|331.39999389648|1|2024-11-09|15/09/2024||2.70||1507000000|486.04998779297|1|2024-08-10|15/06/2024|||||414.04998779297|1|2024-05-11|15/03/2024|4|4|1580000000|1580000000|393.79998779297|1|2024-02-10|15/12/2023||||1416000000|381.75|1|2023-11-13|15/09/2023|||||331.5|1|2023-08-30|15/06/2023||||1439000000|328.60000610352|1|2023-05-31|15/03/2023|3|3|1390000000|1390000000|275.25|1|2023-02-06|15/12/2022|2|3|1420000000|1420000000|270.89999389648|1|2022-11-14|15/09/2022|2|2|1390000000|1390000000|284.60000610352|1|2022-08-31|15/06/2022|2|2|1210000000|1210000000|268.89999389648|1|2022-06-01|15/03/2022|2|2|1320000000|1320000000|286.29998779297|1|2022-02-05|15/12/2021|3|3|1340000000|1340000000|340.45001220703|1|2021-11-02|15/09/2021|3|3|1270000000|1270000000|384.5|1|2021-09-01|15/06/2021|3|3.4|1370000000|1370000000|381.35000610352|1|2021-05-31|15/03/2021|2.83|2.8|1330000000|1330000000|457.20001220703|1|2021-02-12|15/12/2020|3.2|3.2|1380000000|1380000000|372.89999389648|1|2020-11-16|15/09/2020|3.2|3.2|1200000000|1200000000|330.95001220703|1|2020-09-02|15/06/2020|3.1|3.09|1110000000|1110000000|214.39999389648|1
2025-04-07 11:25:48|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|ESPA3|BRL|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Brazil|BRESPAACNOR7|4615||256.61M|256610000|0.71|489156|-26.8|-1.26|0.7-0.72|0.71|361423066|0.65|104.79|1.03B|1030000000|0.01|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.6|1|1.6|1.6|22|4|20|-0.1542|-0.1236|0.0052|-1.5722|0.1714|-2.0053|6.532|2025-05-08|15/03/2025||0.03||270690000|0.70999997854233|1|2025-03-20|15/12/2024||0.02||257920000|0.74000000953674|1|2024-11-07|15/09/2024|-0.01|0.02|249000000|239490000|1|1|2024-08-08|15/06/2024|0.01|0.04|248950000|248700000|0.98000001907349|1|2024-05-09|15/03/2024|0.04|0.04|274900000|274900000|1.0099999904633|1|2024-03-21|15/12/2023|-0.02|-0.02|268250000|268250000|1.0800000429153|1|2023-11-13|15/09/2023|0.00|0.02|234150000|234150000|1.25|1|2023-08-14|15/06/2023|0.01|0.01|236200000|236140000|1.4700000286102|1|2023-05-15|15/03/2023|0.03|0.03|267420000|267420000|1.4199999570847|1|2023-03-27|15/12/2022|-0.04|-0.04|256000000|256150000|1.0700000524521|1|2022-11-14|15/09/2022|-0.07|-0.07|227770000|221920000|1.4099999666214|1|2022-08-15|15/06/2022|-0.0875|-0.09|215840000|215840000|2.6249620914459|1|2022-06-01|15/03/2022|0.03|0.03|232930000|232930000|3.0332889556885|1|2022-03-02|15/12/2021|0.1|0.1|249000000|249010000|4.1999387741089|1|2021-11-11|15/09/2021|0.08|0.06|224020000|224000000|10.548457145691|1|2021-08-12|15/06/2021|0.23|0.11|203380000|203310000|17.424957275391|1|2021-06-02|15/03/2021|0.13|0.13|176890000|174930000|18.363969802856|1|2021-03-03|15/12/2020|0.15||169950000||17.805286407471|1|2021-01-07|15/09/2020|-0.02||114000000||||2020-11-09|15/06/2020|-0.35||27940000|||
2025-04-07 11:25:55|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|036810|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7036810000|766||364.21B|364210000000|16360|246430|-29.03|-41436|16010-17300|18070|20155551|2.23|258.73|237.41B|237410000000|72.39|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|0.0088|0.2588|0.012|0.2713|0.0295|22.2667|1.6542|2025-05-19|15/03/2025|||||16360|1|2025-04-07|15/12/2024|||||18070|1|2024-11-13|15/09/2024|||||16772.30078125|1|2024-08-14|15/06/2024|||||27623.80078125|1|2024-05-13|15/03/2024|||||30099|1|2024-04-01|15/12/2023|||||22425.69921875|1|2023-11-15|15/09/2023|||||21584.19921875|1|2023-08-15|15/06/2023|||||22821.80078125|1|2023-05-15|15/03/2023|-212.73||47050000000||22200|1|2023-02-13|15/12/2022|1885.99||65790000000|68700000000|22200|1|2022-11-14|15/09/2022|347.88||59070000000|63400000000|14800|1|2022-08-16|15/06/2022|-49.71||54470000000|54100000000|15400|1|2022-05-18|15/03/2022|64.42||44070000000|46700000000|19150|1|2022-04-04|15/12/2021|25.20||54490000000|53000000000|22450|1|2021-11-18|15/09/2021|162.00||48500000000|49500000000|24700|1|2021-08-13|15/06/2021|430.00||59280000000|44000000000|27350|1|2021-05-14|15/03/2021|977.00||51400000000|39500000000|26400|1|2021-02-15|15/12/2020|73.24||34500000000|34500000000|32000|1|2020-11-12|15/09/2020|238.57||34800000000|34800000000|21800|1|2020-08-18|15/06/2020|344||43400000000|39000000000|23600|1
2025-04-07 11:26:05|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|ECL|CLP|Utilities|Electrical Utilities \u0026 IPPs|Chile|CL0001583070|1097||1.05T|1050000000000|1000|1455682|21.21|-1062|992.3-1020|1010|1053309776|0.23|4.99|1.84B|1840000000|0.22|||2025-04-30 00:00:00|2025-04-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1.22|5|1.37|1.11|41|4|37|0.0046|148.4473|0.02|54.765|0.0169|4084.3203|603.7431|2025-07-23|15/06/2025||0.0456|||1000|1|2025-04-30|15/03/2025||0.0441|||1000|1|2025-01-29|15/12/2024|0.0259|0.03|455380000||972.85998535156|1|2024-10-30|15/09/2024|0.048|0.0357|448000000|455000000|909|1|2024-07-24|15/06/2024|0.0996|0.1|490900000|439000000|843|1|2024-04-24|15/03/2024|0.0278|0.04|443000000|440750000|796.54998779297|1|2024-01-31|15/12/2023|-0.4563|-0.46|477000000|477000000|875|1|2023-11-01|15/09/2023|0.04|0.04|512000000|512000000|798.14001464844|1|2023-07-26|15/06/2023|0.01|0.01|616000000|574400000|838.98999023438|1|2023-04-26|15/03/2023|0.02|0.02|588000000|587930000|575|1|2023-02-01|15/12/2022|-0.0314|-0.03|521000000|521400000|507.01000976562|1|2022-10-26|15/09/2022|-0.02|-0.02|499700000|499800000|518|1|2022-08-03|15/06/2022|-0.04|-0.04|417700000|481400000|401|1|2022-04-27|15/03/2022|0.004||417900000|417950000|395.98999023438|1|2022-02-02|15/12/2021|0.036|0.01|392050000|392050000|645.53997802734|1|2021-11-10|15/09/2021|0.01|0.01|365900000|364270000|488.82998657227|1|2021-07-29|15/06/2021|0.05|0.03|388500000|342850000|518.00402832031|1|2021-04-28|15/03/2021|-0.02|0.0061|327400000|317200000|714.41815185547|1|2021-02-03|15/12/2020|28.10|0.0521|355700000|322700000|774.64208984375|1|2020-10-28|15/09/2020|0.0471|0.0471|338700000|321950000|732.11724853516|1
2025-04-07 11:26:16|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|LEVE3|BRL|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Brazil|BRLEVEACNOR2|7560||3.87B|3870000000|28.55|281283|-9.43|-33.92|28.15-28.88|29.11|135539000|0.76|7.27|4.56B|4560000000|3.99|2.53|8.85|2025-05-14 00:00:00|2025-05-14|sell|sell|buy|sell|strong_buy|strong_sell|sell|neutral|neutral|27|4|35|17|45|4|40|0.0078|-0.1178|0.0387|-0.1031|0.0288|7.7835|0.9813|2025-08-06|15/06/2025||1.19||1130000000|28.549999237061|1|2025-05-14|15/03/2025||1.16||1080000000|28.549999237061|1|2025-03-17|15/12/2024|1.01|0.6167|1320000000|1080000000|30.159999847412|1|2024-11-07|15/09/2024|1.05|1.07|1150000000|1270000000|30.144889831543|1|2024-08-14|15/06/2024|1.37|1.37|1120000000|1070000000|32.495235443115|1|2024-05-08|15/03/2024|1.48|1.48|1020000000|1020000000|30.915334701538|1|2024-03-11|15/12/2023|1.26|1.26|1020000000|1190000000|33.84937286377|1|2023-11-14|15/09/2023|1.68|1.68|1180000000|1180000000|29.090593338013|1|2023-08-09|15/06/2023|||||31.792190551758|1|2023-05-10|15/03/2023|1.45||1020000000|1020000000|21.294050216675|1|2023-03-13|15/12/2022|0.96||1120000000|1120000000|20.001214981079|1|2022-11-11|15/09/2022|1.59||1200000000|1200000000|15.616984367371|1|2022-08-10|15/06/2022|0.89|0.89|1020000000|1020000000|15.536929130554|1|2022-05-11|15/03/2022|1.02|0.82|890000000|890000000|15.775464057922|1|2022-03-14|15/12/2021|1.02|0.61|942000000|942000000|13.588015556335|1|2021-11-11|15/09/2021|0.74|0.74|950000000|847040000|28.326305389404|1|2021-08-12|15/06/2021|1.33||889000000|715000000|28.487394332886|1|2021-05-13|15/03/2021|0.98||835000000|650000000|19.839435577393|1|2021-03-15|15/12/2020|0.79||777000000|689500000|14.802585601807|1|2020-11-11|15/09/2020|0.32|0.59|691000000|479000000|15.049255371094|1
2025-04-07 11:26:27|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|ATAI|MYR|Basic Materials|Containers \u0026 Packaging|Malaysia|MYL8176OO009|1713||270.64M|270640000|0.22|3186741|-7.55|-0.615|0.22-0.26|0.265|1202863599|1.57|-2.88|278.13M|278130000|-0.08|||2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|23|-0.0019|-0.0949|0.0004|1.9237|2.5804|16.6186|1.6991|2025-06-03|15/03/2025|||||0.21999999880791|1|2025-02-26|15/12/2024|||||0.28999999165535|1|2024-11-27|15/09/2024|||||0.28499999642372|1|2024-08-29|15/06/2024|||||0.35499998927116|1|2024-05-31|15/03/2024|||||0.28999999165535|1|2024-02-28|15/12/2023|||||0.27000001072884|1|2023-11-30|15/09/2023|||||0.31499999761581|1|2023-08-30|15/06/2023|||||0.25499999523163|1|2023-05-31|15/03/2023|||||0.26499998569489|1|2023-03-01|15/12/2022|-0.122|-0.12|191000000|191000000|0.31999999284744|1|2022-11-30|15/09/2022|-0.003||220400000|220400000|0.22499999403954|1|2022-08-31|15/06/2022|-0.017|-0.02|387400000|387400000|0.28499999642372|1|2022-06-01|15/03/2022|-0.007|-0.01|431100000|431100000|0.33000001311302|1|2022-03-02|15/12/2021|0.005|0.01|683800000|683800000|0.41499999165535|1|2021-12-01|15/09/2021|-0.009|-0.01|594000000|594500000|0.44999998807907|1|2021-09-01|15/06/2021|0.019|0.02|893100000|893070000|2.7000000476837|1|2021-06-02|15/03/2021|0.022|0.02|968000000|968000000|2.4400000572205|1|2021-03-03|15/12/2020|0.0445|0.04|1170000000|1170000000|3.1500000953674|1|2020-12-02|15/09/2020|0.043|0.04|1340000000|1330000000|2.329999923706|1|2020-09-02|15/06/2020|0.015|0.02|744000000|744000000|1.5199999809265|1
2025-04-07 11:26:33|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|GTH|USD|Healthcare|Biotechnology \u0026 Medical Research|United States|US37186H2094|993||127.29M|127290000|4.025|52408|0|-4.05|4.02-4.05|4.02|31624381|0.501|-1.11|650.71M|650710000|-26.14|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||8|4|7|0.0022|4.0972|0.0389|2.5463|0.8779|-286.17|16.7514|2022-03-24|15/12/2021||-0.0409||142460000|8.7600002288818|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|28.799999237061|1|2021-08-24|15/06/2021|-0.0309|-0.0299|21690000|21910000|38.369998931885|1|2021-05-24|15/03/2021|-0.0389|-0.0731|14320000|14080000|67.620002746582|1|2021-03-25|15/12/2020|-0.0245|-0.0564|20500000|20170000|56.459999084473|1|2020-11-09|15/09/2020|-0.0167|-0.0736|17040000|15970000|29.520000457764|1|2020-08-06|15/06/2020|-2.45|-0.09|14650000|13180000|41.459999084473|1|2020-06-03|15/03/2020|-0.1325||11060000|||||||||||||||
2025-04-07 11:26:42|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|2547|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002547007|150||14.34B|14340000000|13.85|5231372|37.81|-14.7|13.6-13.9|13.15|1035095000|0.32|-173.13|7.06B|7060000000|-0.08|0.25|1.81|2025-05-09 00:00:00|2025-05-09|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|23|0.0036|-1.1998|0.2801|0.948|0.2357|-15.917|1.6252|2025-05-09|15/03/2025|||||13.85000038147|1|2025-03-10|15/12/2024|||||11.60000038147|1|2024-11-08|15/09/2024|||||9.7700004577637|1|2024-08-06|15/06/2024|||||10.449999809265|1|2024-05-10|15/03/2024|||||11.25|1|2024-03-12|15/12/2023|||||9.25|1|2023-11-08|15/09/2023|||||9.1000003814697|1|2023-08-09|15/06/2023|||||9.0699996948242|1|2023-05-12|15/03/2023|||||9.2700004577637|1|2023-03-01|15/12/2022|0.04||1720000000||9.6099996566772|1|2022-11-30|15/09/2022|-0.03||1430000000||9.2299995422363|1|2022-08-31|15/06/2022|0.08||1460000000||9.6800003051758|1|2022-06-01|15/03/2022|-0.30||1250000000||9.6400003433228|1|2022-03-02|15/12/2021|-0.30||2840000000||10.75|1|2021-12-01|15/09/2021|-0.30||1170000000||9.9399995803833|1|2021-09-01|15/06/2021|-0.30||1130000000||10.60000038147|1|2021-06-02|15/03/2021|-0.30||1120000000||11.14999961853|1|2021-03-03|15/12/2020|-0.01|-0.01|1380000000|1380000000|10.949999809265|1|2020-12-02|15/09/2020|0.24|0.24|2140000000|2140000000|13.10000038147|1|2020-09-02|15/06/2020|-0.30|0.09|1360000000|1360000000|10.699999809265|1
2025-04-07 11:26:51|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|SAEN|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL5218OO002|1790||735.04M|735040000|0.04|28840945|-11.11|-0.055|0.04-0.045|0.045|18375942267|1.33|4.5|4.7B|4700000000|0.01|||2025-06-26 00:00:00|2025-06-26|neutral|sell|sell|sell|strong_buy|strong_sell|neutral|neutral|strong_sell|0.065|2|0.07|0.06|35|4|33|-0.001|-0.4951|-0.0876|-7.3704|0.0292|5.1857|0.973|2025-06-26|15/04/2025|||||0.03999999910593|1|2025-03-27|15/01/2025|||1190000000||0.04500000178814|1|2024-12-12|15/10/2024|||1150000000||0.03500000014901|1|2024-09-26|15/07/2024|0.005||1210000000|1210000000|0.03999999910593|1|2024-06-27|15/04/2024|0.007||1180000000||0.03999999910593|1|2024-03-25|15/01/2024|-0.036|-0.04|1060000000|1060000000|0.04500000178814|1|2023-12-13|15/10/2023|-0.699|-0.7|1100000000|1100000000|0.04500000178814|1|2023-09-27|15/07/2023|-0.2985|-0.3|1140000000|1140000000|0.05000000074506|1|2023-06-26|15/04/2023|0.0025||951700000|951800000|0.03999999910593|1|2023-03-30|15/01/2023|-0.1125|-0.11|1220000000|1220000000|0.03999999910593|1|2022-12-08|15/10/2022|0.001||1280000000|1280000000|0.03500000014901|1|2022-09-26|15/07/2022|0.00||1170000000|1170000000|0.03999999910593|1|2022-06-27|15/04/2022|0.006|0.01|886100000|886100000|0.04500000178814|1|2022-03-18|15/01/2022|-0.414|-0.41|453100000|453100000|0.03500000014901|1|2021-12-13|15/10/2021|-0.042|1.10|1460000000|2105000000|0.05000000074506|1|2021-09-30|15/07/2021|-0.095||747100000|2024000000|0.11999999731779|1|2021-06-29|15/04/2021|-0.006|-0.002|1470000000|1470000000|0.12999999523163|1|2021-04-27|15/01/2021|-0.0135|0.0105|1440000000|2100000000|0.12999999523163|1|2020-12-30|15/10/2020|0.001|0.001|1330000000|1330000000|0.125|1|2020-09-23|15/07/2020|0.001||1220000000|1220000000|0.11999999731779|1
2025-04-07 11:27:00|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|138080|KRW|Technology|Communications \u0026 Networking|South Korea|KR7138080007|280||90.69B|90690000000|8300|59122|-35.95|-14520|7800-9040|9000|10076631|0.84|-2.89|32.03B|32030000000|-3215|||2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|29|0.0139|-0.2726|-0.0137|0.6972|0.0461|7.7013|2.7214|2025-05-19|15/03/2025|||||8300|1|2025-02-28|15/12/2024|||||11430|1|2024-11-14|15/09/2024|||||10640|1|2024-08-14|15/06/2024|||||10640|1|2024-05-13|15/03/2024|||||12410|1|2024-04-01|15/12/2023||||17800000000|13390|1|2023-11-14|15/09/2023|||11000000000|11000000000|11840|1|2023-08-11|15/06/2023|||10000000000|10000000000|13350|1|2023-05-15|15/03/2023|-170|-170|18500000000|18500000000|16290|1|2023-02-03|15/12/2022|-1621|-1621|17800000000|17800000000|19580|1|2022-11-14|15/09/2022|287|287|19100000000|19100000000|16650|1|2022-08-12|15/06/2022|-48.93||22100000000|22100000000|23700|1|2022-05-17|15/03/2022|-103.00||17600000000|17600000000|29300|1|2022-04-04|15/12/2021|304.54|1279|20000000000|20000000000|29900|1|2021-11-18|15/09/2021|233.65|1341|22200000000|22200000000|31550|1|2021-08-17|15/06/2021|573.27|1178|33400000000|33400000000|39950|1|2021-05-17|15/03/2021|242.43|754.00|23100000000|23100000000|40450|1|2021-02-05|15/12/2020|365.00|3101|24700000000|24700000000|50200|1|2020-11-12|15/09/2020|425.00|1698|30200000000|30200000000|52400|1|2020-08-07|15/06/2020|1428|1428|29400000000|29400000000|62700|1
2025-04-07 11:27:09|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|NUHCM|TRY|Basic Materials|Construction Materials|Türkiye|TRANUHCM91F0|1488||37.18B|37180000000|246.7|216811|-10.54|-361|241.1-253|254.5|150213600|0.06|20.24|15.48B|15480000000|12.21|13|5.11|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|||||32|4|24|0.0104|0|0|-0.112|0.1252|2.4996|1.6329|2025-01-30|15/12/2024|||||277.25|1|2024-11-08|15/09/2024|||||287.75|1|2024-09-27|15/06/2024|||||267.5|1|2024-06-13|15/03/2024|||||248.30000305176|1|2024-02-01|15/12/2023|||||312.33801269531|1|2023-11-07|15/09/2023|||||324.1549987793|1|2023-08-11|15/06/2023|||||162.37100219727|1|2023-05-10|15/03/2023|2.8||2230000000||114.18900299072|1|2023-03-15|15/12/2022|6.83||2410000000||151.40299987793|1|2022-11-09|15/09/2022|2.95||2260000000||86.13200378418|1|2022-08-12|15/06/2022|2.43||1760000000||75.996002197266|1|2022-05-11|15/03/2022|1.68||1300000000||47.409999847412|1|2022-03-16|15/12/2021|1.14||849400000||41.430000305176|1|2021-11-10|15/09/2021|1.68||568800000||38.909999847412|1|2021-08-06|15/06/2021|0.91||645900000||35.540000915527|1|2021-05-12|15/03/2021|0.55||429200000||49.029998779297|1|2021-03-10|15/12/2020|0.64||500700000||58.869998931885|1|2020-11-11|15/09/2020|0.96||478300000||32.330001831055|1|2020-08-07|15/06/2020|1.74||336800000||15.319999694824|1|2020-05-13|15/03/2020|0.46||390500000||9.920000076294|1
2025-04-07 11:27:19|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|ENAT3|BRL|Energy|Oil \u0026 Gas|Brazil|BRENATACNOR0|152||5.70B|5700000000|21.64|2096311|-18.8|-30|21.07-22.26|21.64|263475228|0.728||2.22B|2220000000|2.12|0.15|0.55|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|sell|strong_sell|strong_buy|neutral|neutral|strong_buy|||||45|4|43|-0.0122|-0.1122|0.1251|-1.6573|0.1182|4.7133|2.6628|2024-11-07|15/09/2024||1.14||1580000000|21.639999389648|1|2024-07-30|15/06/2024|0.6159|-0.0671|552790000|545940000|21.370000839233|1|2024-05-06|15/03/2024|0.7914|0.79|815830000|815830000|28.010000228882|1|2024-03-07|15/12/2023|0.2583|0.26|427000000|427000000|25.879999160767|1|2023-11-10|15/09/2023|-1.03|-1.03|96020000|96020000|16.180000305176|1|2023-08-03|15/06/2023|0.1569|0.16|420050000|420070000|13.85000038147|1|2023-05-10|15/03/2023|0.4479|0.45|445850000|445850000|12.420000076294|1|2023-03-01|15/12/2022|0.6856|0.69|657050000|657050000|13.6010389328|1|2022-11-10|15/09/2022|0.07|0.07|638180000|166900000|15.160519599915|1|2022-08-11|15/06/2022|1.06|1.06|721900000|721900000|17.91428565979|1|2022-05-12|15/03/2022|-0.3676|-0.37|629600000|629600000|22.030130386353|1|2022-03-17|15/12/2021|2.61|2.61|686750000|686750000|18.556470870972|1|2021-11-10|15/09/2021|0.5069|0.51|588300000|580400000|13.090000152588|1|2021-08-11|15/06/2021|2.41|2.42|349400000|327150000|13.5|1|2021-05-12|15/03/2021|-0.0597||180860000|156000000|12.60000038147|1|2021-03-31|15/12/2020|0.0604|0.1754|182340000|180840000|14.359999656677|1|2020-11-11|15/09/2020|0.15|0.15|224460000|258690000|8.8100004196167|1|2020-08-05|15/06/2020|0.4885|0.49|243900000|211950000|9.9499998092651|1|2020-05-13|15/03/2020|0.2914|0.13|290150000|257310000|7.8600001335144|1|2020-03-11|15/12/2019|0.45|0.42|411810000|370360000|8.3199996948242|1
2025-04-07 11:27:30|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|BEST|USD|Industrials|Freight \u0026 Logistics Services|United States|US08653C6012|3572||52.36M|52360000|2.78|29320|26.94|-2.82|2.73-2.82|2.8|18836037|0.864|-0.431|8.54B|8539999999.999999|-38.95|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||25|4|23|-0.0709|-0.3788|0.2876|1.9267|0.1434|-354.0826|0.107|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|2.6012001037598|1|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000|2.7999999523163|1|2022-08-17|15/06/2022|-0.78|-1.08|1930000000|7630000000|5.960000038147|1|2022-05-17|15/03/2022||-1.8||6290000000|6.3000001907349|1|2022-03-08|15/12/2021|-1.81|-0.53|2720000000|9530000000|12|1|2021-11-16|15/09/2021|-1.65|-1.03|6810000000|7800000000|25.200000762939|1|2021-08-17|15/06/2021|-1.19|-1.17|7370000000|8240000000|20.799999237061|1|2021-06-08|15/03/2021|-1.55|-0.8672|6500000000|6490000000|29.60000038147|1|2021-03-10|15/12/2020|-1.26|-0.5298|9260000000|11010000000|46|1|2020-11-19|15/09/2020|-1.64|-0.542|5080000000|9050000000|62.599998474121|1|2020-08-17|15/06/2020|-0.06|-0.16|8420000000|8910000000|86.400001525879|1|2020-05-27|15/03/2020|-1.91|-1.25|5470000000|6060000000|101|1|2020-03-12|15/12/2019|0.094|0.36|10770000000|10880000000|99.400001525879|1|2019-11-13|15/09/2019|-0.01|-0.04|8750000000|9160000000|111.40000152588|1|2019-08-13|15/06/2019|-0.05|0.14|8790000000|8910000000|98.199996948242|1|2019-05-14|15/03/2019|-0.6|-0.48|6870000000|6510000000|108.59999847412|1|2019-03-05|15/12/2018|-0.0245|-0.01|9040000000|8290000000|124.80000305176|1|2018-11-09|15/09/2018|-0.33|0.02|7190000000|1260000000|118.80000305176|1|2018-08-08|15/06/2018|-0.02|-0.09|6730000000|7109000000|186|1
2025-04-07 11:27:39|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0698|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|KYG8917X1218|10000||652.29M|652290000|0.066|9019383|4.05|-0.15|0.066-0.072|0.08|9735607645|1.31|-0.17|5.59B|5590000000|-0.4|||2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.112|1|0.112|0.112|36|4|14|0.0173|-0.1369|-0.0817|0.3416|0.2819|5.1225|1.2286|2025-04-30|15/03/2025|||||0.06599999964237|1|2025-03-26|15/12/2024||||3084000000|0.08200000226498|1|2024-11-27|15/09/2024|||||0.07999999821186|1|2024-08-28|15/06/2024||||2926000000|0.07500000298023|1|2024-05-01|15/03/2024|||||0.07900000363588|1|2024-03-27|15/12/2023||||4246000000|0.07400000095367|1|2023-11-29|15/09/2023|||||0.1330000013113|1|2023-08-28|15/06/2023||||3139000000|0.08399999886751|1|2023-04-26|15/03/2023|||||0.10999999940395|1|2023-03-28|15/12/2022|0.04||3290000000|4022000000|0.11100000143051|1|2022-11-30|15/09/2022|||||0.12999999523163|1|2022-08-30|15/06/2022|||4270000000|4054000000|0.12399999797344|1|2022-04-27|15/03/2022|||||0.12399999797344|1|2022-03-28|15/12/2021|0.02||4850000000|6008000000|0.16200000047684|1|2021-12-01|15/09/2021|||||0.24899999797344|1|2021-08-27|15/06/2021|0.04||5120000000|4177000000|0.27000001072884|1|2021-04-28|15/03/2021|||||0.51357597112656|1|2021-03-05|15/12/2020|0.05|0.05|5770000000|5095000000|0.5406060218811|1|2020-12-02|15/09/2020|||||0.45951500535011|1|2020-08-20|15/06/2020|0.01||3990000000|3323000000|0.40094900131226|1
2025-04-07 11:27:47|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|018250|KRW|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|South Korea|KR7018250001|846||380.66B|380660000000|13520|115946|-23.31|-26650|13500-14500|15110|25192568|1.05|8.05|679.08B|679080000000|1689.41|580|3.84|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|20000|1|20000|20000|33|4|31|-0.0557|-0.3294|-0.0029|0.0528|0.0157|24.7446|1.1119|2025-05-19|15/03/2025||||171800000000|13520|1|2025-01-23|15/12/2024|||170550000000|170550000000|12790|1|2024-10-31|15/09/2024|||165300000000|182700000000|15690|1|2024-07-31|15/06/2024|||173600000000|173600000000|19450|1|2024-05-09|15/03/2024|||169100000000|169060000000|20900|1|2024-01-26|15/12/2023|||175900000000|175900000000|17050|1|2023-11-06|15/09/2023|||173900000000|173930000000|22750|1|2023-08-10|15/06/2023|||162100000000|162100000000|23000|1|2023-05-15|15/03/2023|629.53||157050000000|157050000000|22550|1|2023-03-15|15/12/2022|-246.96|335.76|167100000000|167100000000|16910|1|2022-11-14|15/09/2022|487.58|335.92|161700000000|161700000000|16450|1|2022-08-12|15/06/2022|151.76|304.64|141900000000|141900000000|14150|1|2022-05-10|15/03/2022|239.00|353.95|139950000000|139950000000|18200|1|2022-02-08|15/12/2021|103.90|449.00|150000000000|150000000000|17200|1|2021-11-18|15/09/2021|168.00|383.68|145850000000|145850000000|20700|1|2021-08-13|15/06/2021|120.00|228.04|143000000000|143000000000|25950|1|2021-05-17|15/03/2021|308.00|386.62|135300000000|135300000000|26000|1|2021-03-03|15/12/2020|70.00|559.56|153600000000|153700000000|25300|1|2020-11-12|15/09/2020|170.00|233.04|152200000000|152150000000|23400|1|2020-09-02|15/06/2020|349.00|342.8|121900000000|121900000000|21750|1
2025-04-07 11:27:57|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|097230|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7097230007|1677||528.75B|528750000000|5670|2851982|78.33|-9900|5630-6050|6350|83268340|1|96.09|1.89T|1890000000000|64|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||44|4|36|0.1783|13.957|44.6146|4.886|0.1129|-44.323|0.3181|2024-11-12|15/09/2024|||||2935|1|2024-08-14|15/06/2024|||||3055|1|2024-05-16|15/03/2024|||||3320|1|2024-04-01|15/12/2023|||||3295|1|2023-11-15|15/09/2023|||||3790|1|2023-08-15|15/06/2023|||||3955|1|2023-05-15|15/03/2023|||||3685|1|2023-03-01|15/12/2022|-77.78||596900000000||3890|1|2022-11-14|15/09/2022|-246.17||397800000000||3945|1|2022-08-16|15/06/2022|-170||445500000000||6860|1|2022-05-17|15/03/2022|-108.46||348000000000||7690|1|2022-04-04|15/12/2021|-979.2||513400000000||8070|1|2021-11-18|15/09/2021|51.95||477700000000||8300|1|2021-08-17|15/06/2021|-264.35||441000000000||8030|1|2021-05-17|15/03/2021|-487.72||274500000000||8240|1|2021-03-03|15/12/2020|-320.96||399100000000||7140|1|2020-11-12|15/09/2020|489.3||471000000000||7630|1|2020-08-18|15/06/2020|841.21||490400000000||6590|1|2020-05-13|15/03/2020|-69.17||335300000000||6090|1|2020-04-06|15/12/2019|-2644.67|162.00|544300000000|761000000000|4400|1
2025-04-07 11:28:07|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|ABCB4|BRL|Financials|Banking Services|Brazil|BRABCBACNPR4|776||4.79B|4790000000|19.97|604584|-11.7|-23.24|19.76-20.5|20.37|239797708|0.69|4.92|8.2B|8199999999.999999|4.17|1.64|8.24|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|buy|strong_sell|sell|strong_sell|strong_sell|sell|neutral|25.96|9|32|20|41|4|38|-0.0043|0.026|0.1534|0.0312|0.1292|5.8716|1.9897|2025-08-07|15/06/2025||1.1||815450000|19.969999313354|1|2025-05-08|15/03/2025||1.05||774570000|19.969999313354|1|2025-02-06|15/12/2024|1.09|1.07|768430000|770170000|21.10000038147|1|2024-11-07|15/09/2024|1.06|1.02|740920000|733590000|20.033779144287|1|2024-08-09|15/06/2024|1.06|1.06|719780000|719780000|21.26072883606|1|2024-05-09|15/03/2024|0.99|0.99|632880000|632880000|21.061647415161|1|2024-02-06|15/12/2023|1.04|1.04|685500000|685500000|22.365287780762|1|2023-11-09|15/09/2023|1.03|1.03|707710000|708440000|17.933284759521|1|2023-08-11|15/06/2023|0.9128|0.91|624500000|624500000|17.140802383423|1|2023-05-09|15/03/2023|0.8586|0.85|627400000|627400000|14.529915809631|1|2023-02-08|15/12/2022|0.89|0.87|679000000|679000000|14.816137313843|1|2022-11-04|15/09/2022|0.93|0.96|617000000|659000000|18.534736633301|1|2022-08-09|15/06/2022|0.92|0.89|579200000|579200000|14.623456001282|1|2022-05-09|15/03/2022|0.83|0.81|494600000|494600000|13.54735660553|1|2022-02-11|15/12/2021|0.74|0.72|526600000|526600000|15.362651824951|1|2021-11-04|15/09/2021|0.69|0.68|478450000|478450000|14.90151309967|1|2021-08-06|15/06/2021|0.63|0.61|428150000|428150000|13.549560546875|1|2021-05-14|15/03/2021|0.465|0.46|304000000|304000000|14.536635398865|1|2021-02-08|15/12/2020|0.49|0.48|394000000|394000000|14.259835243225|1|2020-11-04|15/09/2020|0.339|0.33|370300000|370300000|11.169021606445|1
2025-04-07 11:28:12|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|AFHJ|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000191516|3092||8.48B|8480000000|697|79087|32.36|-950|631-744|720|1216511454|-0.03|14.19|5.33B|5330000000|0.47|112|15.56|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||15|2|13|0.0159|-0.9932|0|-1.1861|0.0691|116.5523|119.6923|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1|2022-06-06|15/03/2022|0.17||2150000000||410|1|2021-12-06|15/09/2021|0.18||2050000000||417|1|2021-06-14|15/03/2021|0.14||2060000000||391|1|2020-12-03|15/09/2020|0.18||1970000000||397|1|2020-06-08|15/03/2020|-0.84||1990000000||357|1|2019-12-09|15/09/2019|0.16||2030000000||446|1|2019-06-18|15/03/2019|0.21||4060000000||475|1|2018-12-11|15/09/2018|-0.04||3400000000||410|1|2018-06-11|15/03/2018|-0.04||2390000000||511|1|2017-12-04|15/09/2017|0.21|31.00|2330000000||535|1|2017-06-12|15/03/2017|0.21||2260000000||528|1|2016-11-04|15/09/2016|0.18||2280000000||510|1|2016-06-13|15/03/2016|0.27||1370000000||557|1|||||
2025-04-07 11:28:20|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|PSO|PKR|Energy|Oil \u0026 Gas|Pakistan|PK0022501016|2490||182.39B|182390000000|388.5|4699069|140.5|-465|370.13-400|411.26|469473300|0.87|11.95|3.53T|3530000000000|32.51|10|2.43|2025-04-14 00:00:00|2025-04-14|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|545.09|8|789|220.55|35|4|33|-0.0041|0.1165|0.0068|-0.5325|0.0643|4.6318|0.0655|2025-04-14|15/03/2025|||||388.5|1|2025-01-21|15/12/2024|14.58|16.18|852880000000|857670000000|393.29000854492|1|2024-10-16|15/09/2024|5.34|1.3|861060000000|816670000000|193.80000305176|1|2024-08-13|15/06/2024|5.25|-6.42|900990000000|907110000000|158.5|1|2024-04-15|15/03/2024|8.1|8.1|853290000000|853290000000|180.5|1|2024-01-23|15/12/2023|-30.12|-20.23|921560000000|930880000000|185.69999694824|1|2023-10-18|15/09/2023|46.62|43.64|920080000000|929450000000|121.88999938965|1|2023-08-15|15/06/2023|-9.85|-19.56|874160000000|874070000000|125.25|1|2023-04-17|15/03/2023|30.5|31.32|804360000000|803710000000|115.15000152588|1|2023-01-26|15/12/2022|-4.55|-2.25|843000000000|872290000000|128.69999694824|1|2022-10-19|15/09/2022|2.6|4.43|862260000000|843880000000|155.5|1|2022-08-16|15/06/2022|45.7|52.31|901660000000|932300000000|192.60000610352|1|2022-04-18|15/03/2022|69.4|62.69|574160000000|580730000000|171.25|1|2022-01-27|15/12/2021|37.41|32.55|518550000000|492760000000|186.60000610352|1|2021-10-20|15/09/2021|19.03|21.38|443060000000|441700000000|188.60000610352|1|2021-08-17|15/06/2021|23.21|18.23|351290000000|373730000000|215.99000549316|1|2021-04-19|15/03/2021|16.47|15.87|289310000000|290960000000|221.5|1|2021-01-28|15/12/2020|9.61|9.61|283900000000|283900000000|244.30000305176|1|2020-10-21|15/09/2020|11|11.47|280770000000|277140000000|211.5|1|2020-08-18|15/06/2020|-20.2|-16.25|221030000000|229390000000|195.89999389648|1
2025-04-07 11:28:31|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||43|4|41|0.0018|0.0848|0.0028|0.0405|0.0535|10.8382|0|2025-04-30|15/03/2025|||||357|1|2025-03-28|15/12/2024|||644100000000|648360000000|368.2200012207|1|2024-11-29|15/09/2024|||464650000000|464570000000|271|1|2024-08-30|15/06/2024|||512000000000|512000000000|268.5|1|2024-05-23|15/03/2024|||457000000000|457000000000|236.58999633789|1|2024-03-29|15/12/2023|||568000000000|568000000000|214.9700012207|1|2023-11-24|15/09/2023||||433000000000|156.13999938965|1|2023-09-01|15/06/2023|||475000000000|475000000000|187.5|1|2023-05-25|15/03/2023||||431000000000|151.30999755859|1|2023-03-31|15/12/2022|10.19||586000000000|586000000000|144.64958190918|1|2022-12-02|15/09/2022|-6.4|-5.66|469990000000|469990000000|119.91537475586|1|2022-09-02|15/06/2022|1.12|0.97|521270000000|521270000000|157.67501831055|1|2022-05-30|15/03/2022|5.9|5.21|469000000000|469000000000|136.97039794922|1|2022-04-01|15/12/2021|25.1|22.18|677720000000|677720000000|120.62419891357|1|2021-11-26|15/09/2021|13.97|13.97|470000000000|470000000000|118.00997924805|1|2021-09-15|15/06/2021|-5.09||418360000000|413730000000|120.91186523438|1|2021-05-05|15/03/2021|-5.09||328000000000|328000000000|176.95355224609|1|2021-03-26|15/12/2020|1.31||500000000000|500000000000|180.40817260742|1|2020-11-27|15/09/2020|-23.06||373000000000|373000000000|179.87078857422|1|2020-09-09|15/06/2020|-6.20||224000000000|224000000000|187.09480285645|1
2025-04-07 11:28:38|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|2858|HKD|Financials|Banking Services|Hong Kong|KYG9T43R1023|4278||11.01B|11010000000|1.61|82219911|211.29|-2.14|1.6-1.83|1.96|6757594701|0.83|12.08|8.22B|8220000000.000001|0.13|0.13|6.74|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1.876|2|1.958|1.794|23|4|7|-0.2869|1.215|-0.0119|0.6531|0.3|19.714|5.2071|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1|2022-06-02|15/03/2022|||||0.79830002784729|1|2022-03-23|15/12/2021|||||0.95999997854233|1|2021-12-01|15/09/2021|||||1.3799999952316|1|2021-08-25|15/06/2021|||||1.7000000476837|1|2021-06-16|15/03/2021|||||2.3399999141693|1|2021-03-24|15/12/2020|||||2.7599999904633|1|2020-11-25|15/09/2020|||||1.9099999666214|1|2020-08-24|15/06/2020|||||1.960000038147|1|2020-06-12|15/03/2020|||941690000||1.8500000238419|1|2020-03-26|15/12/2019|||||1.3300000429153|1|2019-11-26|15/09/2019|||1580000000||1.8300000429153|1|2019-08-28|15/06/2019|||||1.6200000047684|1|2019-05-30|15/03/2019|||||1.7599999904633|1|2019-03-19|15/12/2018||0.06||1990000000|2|1|2018-11-28|15/09/2018|0.03|0.03|1550000000|1730000000|2.2300000190735|1|2018-08-22|15/06/2018|0.0343|0.01|1520000000|1480000000|2.579999923706|1|2018-06-15|15/03/2018||0.05|1510000000|1450000000|3.9500000476837|1|2018-04-26|15/12/2017|-5.37||2350000000||4.2800002098083|1
2025-04-07 11:28:46|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|1672|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG0520K1094|231||4.72B|4720000000|4.95|6520264|392.42|-9.28|4.84-5.88|7.66|962077000|0.61|-15.46|1.28M|1280000|-0.3|||2025-05-28 00:00:00|2025-05-28|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|4.6|2|4.6|4.6|11|1|3|-0.6915|0.0529|0|-3.5|5.4487|-140|425.61|2025-05-28|15/03/2025|||||4.9499998092651|1|2025-03-24|15/12/2024|||||8.25|1|2024-11-27|15/09/2024|||||1.6000000238419|1|2024-08-30|15/06/2024|||||0.8299999833107|1|2024-05-29|15/03/2024|||||1.2599999904633|1|2024-03-25|15/12/2023|-0.1288|-0.13|||1.5900000333786|1|2023-05-31|15/03/2023|||||1.8200000524521|1|2023-03-19|15/12/2022|0.0446|0.04|240120000|240120000|2.9500000476837|1|2018-07-19|15/03/2017|-0||13300000||||2018-07-19|15/12/2017|-0.05||53200000||||2018-05-11|15/03/2018|0.01||51060000||||||||||||
2025-04-07 11:28:52|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|3718|HKD|Industrials|Professional \u0026 Commercial Services|Hong Kong|KYG0958F1019|67219||1.26B|1260000000|0.345|442790|-27.55|-0.57|0.34-0.355|0.355|3556664000|0.97|46.56|6.03B|6030000000|0.01|0.03|7.04|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.535|2|0.6|0.47|10|2|9|-0.2211|0|0|0.0431|0.1257|8.2533|0.91|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1|2022-03-29|15/12/2021|0.07||2340000000||0.58999997377396|1|2021-08-27|15/06/2021|0.07||2110000000||0.79000002145767|1|2021-03-26|15/12/2020|0.06||1970000000||1.2599999904633|1|2020-08-27|15/06/2020|0.06||1550000000||2.0299999713898|1|2020-04-28|15/12/2019|0.05||1240000000||0.73000001907349|1|2019-12-30|15/06/2019|0.06||1480000000||||2019-12-30|15/12/2018|0.05||1260000000||||2019-12-30|15/06/2018|0.03||947600000|||||||||||||
2025-04-07 11:29:01|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|AGNr|EUR|Industrials|Passenger Transportation Services|Greece|GRS495003006|3274||939.55M|939550000|10.6|136204|-12.32|-13.47|9.9-10.62|10.96|89480800|1.64|7.1|1.81B|1810000000|1.45|0.8|7.3|2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|sell|neutral|strong_sell|sell|neutral|14.28|5|15.6|11.3|46|4|40|-0.0119|0.1673|0.0153|-1.4432|0.2749|-3.354|0.7063|2025-05-22|15/03/2025|||||10.579999923706|1|2025-03-17|15/12/2024|||397200000||11.760000228882|1|2024-11-28|15/09/2024|||630800000|623600000|9.7550001144409|1|2024-09-11|15/06/2024|||480150000|485400000|11.10000038147|1|2024-04-03|15/03/2024|||268800000|266830000|12|1|2024-03-12|15/12/2023|||361000000|361000000|12.340000152588|1|2023-11-14|15/09/2023|||653800000|653800000|11.340000152588|1|2023-09-07|15/06/2023|||449000000|449000000|13.180000305176|1|2023-05-25|15/03/2023|||229100000|229100000|8.8000001907349|1|2023-03-23|15/12/2022|1.49||317300000|317300000|7.0799999237061|1|2022-11-10|15/09/2022|1.34||571400000||4.8699998855591|1|2022-09-15|15/06/2022|-0.3||327000000|327000000|5.039999961853|1|2022-05-26|15/03/2022|-0.43||121000000|121000000|5.0599999427795|1|2022-03-24|15/12/2021|0.92||188000000|188000000|5.210000038147|1|2021-11-25|15/09/2021|1.47||333900000|333900000|4.8550000190735|1|2021-09-17|15/06/2021|-0.41||108600000|108600000|5.3000001907349|1|2021-05-27|15/03/2021|-0.57||44300000|44300000|5.3499999046326|1|2021-03-25|15/12/2020|-0.97||72600000|72230000|4.7010002136231|1|2020-11-24|15/09/2020|-0.4||155100000|155100000|3.5490000247955|1|2020-09-21|15/06/2020|-2.22||40400000|40400000|3.3759999275208|1
2025-04-07 11:29:11|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|003060|KRW|Healthcare|Pharmaceuticals|South Korea|KR7003060001|377||219.25B|219250000000|675|1107523|-53.62|-1780|665-695|705|310991637|0.14|-0.84|67.38B|67379999999.99999|-834.56|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|-0.0139|0|0|-0.4907|0.0224|30.5404|12.1688|2023-05-12|15/03/2023|1.91||17450000000||3068.6599121094|1|2023-03-17|15/12/2022|-6.07||17080000000||2520.419921875|1|2022-11-11|15/09/2022|11.22||16020000000||4035.7099609375|1|2022-08-12|15/06/2022|7.76||15230000000||5056.0600585938|1|2022-05-13|15/03/2022|7.09||16860000000||773|1|2022-03-14|15/12/2021|4.47||14370000000||788|1|2021-11-11|15/09/2021|6.74||14670000000||986|1|2021-08-13|15/06/2021|4||15160000000||1190|1|2021-05-14|15/03/2021|4.88||12280000000||1205|1|2021-03-12|15/12/2020|-2.13||12570000000||1040|1|2020-11-17|15/09/2020|11.7||13410000000||1265|1|2020-08-13|15/06/2020|15.61||13490000000||1430|1|2020-05-14|15/03/2020|14.91||13840000000||2075.75|1|2020-03-13|15/12/2019|-12.05||14740000000||1349|1|2019-11-13|15/09/2019|-8||12130000000||1045|1|2019-08-14|15/06/2019|14.39||12740000000||745.75|1|2019-05-14|15/03/2019|-46.68||11290000000||1710.9599609375|1|2019-03-29|15/12/2018|-44.65||12990000000||1591.8499755859|1|2018-11-13|15/09/2018|36.57||10470000000||1970.8599853516|1|2018-08-14|15/06/2018|17.27||10930000000||2588.1000976562|1
2025-04-07 11:29:18|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|VESTL|TRY|Consumer Cyclicals|Household Goods|Türkiye|TRAVESTL91H6|19509||15.48B|15480000000|46.24|4479538|-44.81|-107.3|45.36-46.66|47.6|335456275|0.49|-1.41|142.74B|142740000000|-32.85|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|88.07|2|89.14|87|39|4|29|0.0125|0|0.0157|-0.5805|0.1145|-5.485|0.209|2025-05-07|15/03/2025|||||46.200000762939|1|2025-03-10|15/12/2024|||35650000000||61.400001525879|1|2024-11-08|15/09/2024|||||58.25|1|2024-08-23|15/06/2024|||||72.199996948242|1|2024-06-20|15/03/2024|||||87.699996948242|1|2024-04-06|15/12/2023|||||86.25|1|2023-11-07|15/09/2023|||24420000000|24420000000|63.900001525879|1|2023-08-07|15/06/2023|||20470000000|20470000000|59.599998474121|1|2023-06-06|15/03/2023|-0.19||16920000000|16920000000|49.479999542236|1|2023-03-09|15/12/2022|-0.31||19270000000|19270000000|60.5|1|2022-10-31|15/09/2022|-0.9||14470000000|14470000000|45.659999847412|1|2022-08-08|15/06/2022|2.35||12890000000|12890000000|27.120000839233|1|2022-05-11|15/03/2022|1.41||11740000000|11740000000|27.819999694824|1|2022-03-11|15/12/2021|2.49||10750000000|10750000000|24.159999847412|1|2021-11-01|15/09/2021|0.44||7540000000|7540000000|23.421255111694|1|2021-08-25|15/06/2021|2.07||8010000000||24.730367660522|1|2021-05-11|15/03/2021|0.66||6200000000||23.451000213623|1|2021-03-11|15/12/2020|2.38||6990000000|6990000000|24.333000183105|1|2020-11-06|15/09/2020|1.11||5550000000|5380000000|14.543999671936|1|2020-08-19|15/06/2020|1.1||4420000000||12.512999534607|1
2025-04-07 11:29:27|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|4414|TWD|Consumer Cyclicals|Textiles \u0026 Apparel|Taiwan|TW0004414008|19187||3.54B|3540000000|3.7|901705|1.37|-4.2|3.36-3.7|3.5|957614949|0.62|46.25|14.89B|14890000000|0.08|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|sell|strong_buy|neutral|neutral|strong_buy|neutral|||||31|4|20|-0.0058|0.0741|-0.0961|-2.5158|0.3063|13.414|1.051|2024-11-12|15/09/2024|||||2.9000000953674|1|2024-10-09|15/06/2024|||||3.0999999046326|1|2024-06-18|15/12/2023|||||3.1199998855591|1|2024-05-14|15/03/2024|||||3.5699999332428|1|2023-11-29|15/09/2023|||||3.9400000572205|1|2023-08-14|15/06/2023|||||3.6199998855591|1|2023-06-17|15/03/2023|||||2.920000076294|1|2023-06-14|15/12/2022|||||2.920000076294|1|2022-11-30|15/09/2022|||||2.920000076294|1|2022-08-31|15/06/2022|||||2.920000076294|1|2022-06-01|15/03/2022|-1.05||4030000000||5.0300002098083|1|2022-03-02|15/12/2021|-1.66||3710000000||6.6700000762939|1|2021-12-01|15/09/2021|0.17||5230000000||7.5700001716614|1|2021-09-01|15/06/2021|-0.5||3250000000||7.9899997711182|1|2021-06-02|15/03/2021|-0.32||4290000000||9.8999996185303|1|2021-03-03|15/12/2020|0.27||3960000000||9.8199996948242|1|2020-12-02|15/09/2020|0.04||4950000000||11.85000038147|1|2020-09-02|15/06/2020|-0.12||4310000000||12.550000190735|1|2020-06-03|15/03/2020|-0.33||3850000000||8.9300003051758|1|2020-02-26|15/12/2019|-1.54||4970000000||10.39999961853|1
2025-04-07 11:29:35|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||40|4|38|-0.0002|0.16|0.0687|-12.0534|0.0555|65.9258|0|2025-05-07|15/03/2025|||||31.60000038147|1|2025-03-27|15/12/2024|||30380000000||33.5|1|2024-11-13|15/09/2024|||23100000000||31.299999237061|1|2024-08-07|15/06/2024|||26140000000||27.799999237061|1|2024-05-10|15/03/2024|||25300000000|25300000000|29.35000038147|1|2024-03-22|15/12/2023|||23700000000|23700000000|30.799999237061|1|2023-11-07|15/09/2023|||23350000000|23350000000|32.5|1|2023-08-10|15/06/2023|||22670000000|22670000000|36|1|2023-05-05|15/03/2023|0.97||20880000000|20880000000|41|1|2023-03-24|15/12/2022|-3.43|5.23|19220000000|19220000000|38.700000762939|1|2022-11-08|15/09/2022|-4.43|0.46|16850000000|7250000000|35.650001525879|1|2022-08-10|15/06/2022|-3.36|0.2|13970000000|13970000000|43|1|2022-05-10|15/03/2022|-6.15|-6.15|6710000000|6710000000|45.200000762939|1|2022-03-25|15/12/2021|-3.04|-5.94|6740000000|6590000000|44.400001525879|1|2021-12-01|15/09/2021|-5.73|-5.73|3700000000|3700000000|46.200000762939|1|2021-08-11|15/06/2021|-3.18|-3.18|3040000000|3040000000|45.5|1|2021-05-10|15/03/2021|-12.16||2710000000|2710000000|48.25|1|2021-03-26|15/12/2020|-2.32|-2.12|3280000000|3280000000|45.650001525879|1|2020-12-02|15/09/2020|-8.42|-8.42|2010000000|2010000000|50.25|1|2020-08-12|15/06/2020|0.019|0.02|5870000000|5870000000|38.849998474121|1
2025-04-07 11:29:45|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|DCBA|INR|Financials|Banking Services|India|INE503A01015|11268|DCB Bank Ltd|35.51B|35510000000|113.43|1178242|-8.37|-145.9|110.1-113.59|116.74|314287398|0.83|5.96|61.73B|61730000000|18.97|1.25|1.07|2025-05-05 00:00:00|2025-05-05|sell|sell|sell|buy|sell|strong_sell|neutral|sell|strong_sell|150.82|18|178|110|38|4|36|-0.009|0.0788|0.1263|0.0622|0.034|12.6092|2.6242|2025-05-05|15/03/2025||||7570000000|113.43000030518|1|2025-01-24|15/12/2024|4.8|4.20|7270000000|7010000000|115.40000152588|1|2024-10-24|15/09/2024|5|4.53|7140000000|7100000000|111.83999633789|1|2024-07-24|15/06/2024|4.2|4.2|6400000000|6160000000|130.96000671387|1|2024-04-24|15/03/2024|5|4.99|6440000000|6290000000|123.90000152588|1|2024-01-24|15/12/2023|4.1|4.07|5980000000|5850000000|142|1|2023-10-31|15/09/2023|4.1|4.09|5830000000|5820000000|116.94999694824|1|2023-07-28|15/06/2023|4.1|4.08|5780000000|5750000000|129.69999694824|1|2023-05-05|15/03/2023|4.6|4.57|6080000000|6080000000|111.65000152588|1|2023-01-28|15/12/2022|3.7|3.72|5410000000|5420000000|113.55000305176|1|2022-11-05|15/09/2022|3.6|3.6|5100000000|5100000000|119.80000305176|1|2022-07-30|15/06/2022|3.1|3.11|4660000000|4660000000|89.099998474121|1|2022-05-07|15/03/2022|3.6|3.56|4950000000|4950000000|77.949996948242|1|2022-02-09|15/12/2021|2.4|2.34|4630000000|4630000000|88.199996948242|1|2021-10-30|15/09/2021|2.1|2.05|4210000000|4210000000|90.800003051758|1|2021-08-07|15/06/2021|1.1|1.04|4290000000|4290000000|96.25|1|2021-05-08|15/03/2021|2.5|2.44|4450000000|4450000000|90.75|1|2021-01-23|15/12/2020|3.1|3.05|4890000000|4890000000|115.90000152588|1|2020-10-31|15/09/2020|2.7|2.62|4260000000|4260000000|76.849998474121|1|2020-08-08|15/06/2020|2.58|2.52|3840000000|3840000000|83.25|1
2025-04-07 11:29:52|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0105|5.7503|0.0186|4.8425|0.1144|15.9648|0|2025-05-07|15/03/2025|||||6.4400000572205|1|2025-03-19|15/12/2024|||2330000000||7.5|1|2024-11-06|15/09/2024|||2300000000|2130000000|9.4099998474121|1|2024-08-07|15/06/2024|||2320000000|2320000000|7.210000038147|1|2024-05-06|15/03/2024|||1400000000|1530000000|8.6149702072144|1|2024-03-06|15/12/2023|||2730000000|2520000000|6.0285120010376|1|2023-11-08|15/09/2023|||1810000000|1810000000|5.2614259719849|1|2023-08-09|15/06/2023|||2140000000|2140000000|6.4317240715027|1|2023-05-10|15/03/2023|-0.35||1540000000|1540000000|4.3959951400757|1|2023-03-08|15/12/2022|0.2||2590000000|2390000000|4.4156641960144|1|2022-11-09|15/09/2022|0.01||2010000000|1680000000|8.6149702072144|1|2022-08-09|15/06/2022|0.05||1880000000|1880000000|8.7133264541626|1|2022-05-12|15/03/2022|0.61||1740000000|1560000000|7.7441649436951|1|2022-03-09|15/12/2021|0.61||3120000000|3120000000|10.286999702454|1|2021-11-10|15/09/2021|0.09||1860000000|1860000000|11.483571052551|1|2021-08-11|15/06/2021|0.09||1670000000|1670000000|16.463926315308|1|2021-05-13|15/03/2021|0.74||1240000000|1240000000|17.101348876953|1|2021-03-15|15/12/2020|0.74||2210000000|2060000000|13.624389648438|1|2020-11-11|15/09/2020|-0.1||1130000000|1130000000|14.430306434631|1|2020-08-10|15/06/2020|-0.10||372000000|372000000|16.687921524048|1
2025-04-07 11:30:00|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|TABK|CZK|Consumer Non-Cyclicals|Food \u0026 Tobacco|Czech Republic|CS0008418869|1301||46.23B|46230000000|17000|336|10.57|-18000|16120-17000|17360|2745386|0.19|12.95|21.26B|21260000000|1289.86|1220|7.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|sell|neutral|strong_buy|strong_sell|neutral|strong_buy|16973.5|2|17041|16906|39|4|5|-0.0001|0|0|0.1177|0.0502|6.5033|1.7|2024-11-27|15/09/2024|||||16200|1|2024-09-26|15/06/2024|||||15200|1|2024-05-29|15/03/2024|||||14900|1|2024-03-26|15/12/2023|||||15460|1|2023-11-29|15/09/2023|||||15980|1|2023-09-29|15/06/2023|||||17400|1|2023-05-31|15/03/2023|||||16820|1|2023-03-28|15/12/2022|658.22||11140000000||17660|1|2022-11-30|15/09/2022|||||16900|1|2022-09-27|15/06/2022|666||9810000000||16440|1|2022-06-01|15/03/2022|||||17060|1|2022-03-29|15/12/2021|650.86||9980000000||17020|1|2021-12-01|15/09/2021|||||15600|1|2021-09-21|15/06/2021|630||8890000000||15960|1|2021-06-02|15/03/2021|||||14500|1|2021-03-23|15/12/2020|652.46||9310000000||15540|1|2020-12-02|15/09/2020|||||14560|1|2020-09-22|15/06/2020|632.06||8570000000||13600|1|2020-06-03|15/03/2020|||||13500|1|2020-03-31|15/12/2019|728.6||8900000000||13080|1
2025-04-07 11:30:13|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|MYRS|MYR|Industrials|Construction \u0026 Engineering|Malaysia|MYL1651OO008|1770||1.85B|1850000000|0.41|8696109|-35.11|-0.74|0.4-0.43|0.445|4467509508|0.579|29.64|1.65B|1650000000|0.014|0.01|2.25|2025-06-02 00:00:00|2025-06-02|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.583|6|0.76|0.45|37|2|33|0.003|-0.3656|0.0001|0.0433|0.1635|93.8626|3.3018|2025-06-02|15/03/2025|||||0.40999999642372|1|2025-02-26|15/12/2024|0.00||370700000||0.44499999284744|1|2024-11-27|15/09/2024|0.002||426300000||0.51499998569489|1|2024-08-30|15/06/2024|0.0115||372200000||0.51499998569489|1|2024-05-30|15/03/2024|0.001||476200000||0.68000000715256|1|2024-02-29|15/12/2023|-0.0005|-0.02|668800000|668800000|0.58999997377396|1|2023-11-27|15/09/2023|0.00||503700000|503700000|0.44999998807907|1|2023-08-30|15/06/2023|0.002||599300000|599300000|0.43999999761581|1|2023-05-29|15/03/2023|0.002||742200000|742200000|0.30500000715256|1|2023-02-20|15/12/2022|0.003||833900000|833900000|0.31999999284744|1|2022-11-24|15/09/2022|0.005|0.01|860000000|859890000|0.28499999642372|1|2022-08-30|15/06/2022|0.0015||700400000|700400000|0.34499999880791|1|2022-05-31|15/03/2022|0.003||810700000|810700000|0.34999999403954|1|2022-02-28|15/12/2021|0.0045||858100000|858100000|0.34999999403954|1|2021-11-26|15/09/2021|-0.007||137900000||0.37000000476837|1|2021-08-30|15/06/2021|-0.007|-0.007|225700000|225700000|0.40000000596046|1|2021-05-31|15/03/2021|0.001|0.001|226700000|226700000|0.44499999284744|1|2021-02-25|15/12/2020|0.003|0.0024|308900000|308200000|0.40500000119209|1|2020-11-23|15/09/2020|0.00|0.00|297600000|297600000|0.46500000357628|1|2020-08-28|15/06/2020|-0.004||167200000|167200000|0.51999998092651|1
2025-04-07 11:30:22|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|245620|KRW|Healthcare|Pharmaceuticals|South Korea|KR7245620000|67||57.44B|57440000000|415|1618356|0|-435|401-435|415|138412145|-0.11||30.6B|30600000000|-335|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|sell|strong_sell|sell|strong_sell|strong_sell|||||31|4|23|0.0153|0|0|-2.3102|0.5119|-9.1665|52.8774|2024-11-18|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1|2024-05-13|15/03/2024|||||415|1|2024-03-29|15/12/2023|||||482|1|2023-11-14|15/09/2023|||||730|1|2023-08-11|15/06/2023|||||1419.1500244141|1|2023-05-15|15/03/2023|||||1347.8199462891|1|2023-03-01|15/12/2022|-137.19||27070000000||1265.8399658203|1|2022-11-14|15/09/2022|-108||20720000000||1590.5|1|2022-08-16|15/06/2022|-51||24180000000||2865|1|2022-05-17|15/03/2022|-67.66||22270000000||2959.6398925781|1|2022-04-01|15/12/2021|-260.63||24790000000||3496.6298828125|1|2021-11-10|15/09/2021|5||24290000000||3850|1|2021-08-13|15/06/2021|37||19490000000||4785|1|2021-05-14|15/03/2021|-35||20710000000||4785|1|2021-03-26|15/12/2020|-100.97||26860000000||4900|1|2020-11-11|15/09/2020|95.78||28240000000||6250|1|2020-08-07|15/06/2020|-79.00||23230000000||9000|1|2020-05-19|15/03/2020|-79.00||14200000000||7150|1|2020-03-27|15/12/2019|-102.03||15160000000||5600|1
2025-04-07 11:30:33|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|ETEL|EGP|Technology|Telecommunications Services|Egypt|EGS48031C016|0|Telecom Egypt|57.27B|57270000000|33.54|626999|-6.63|-39.55|33.21-33.75|33.95|1707071600|0.52|6.99|82.04B|82040000000|4.79|1.5|4.42|2025-06-03 00:00:00|2025-06-03|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|55.51|6|65.27|45|47|4|45|-0.0059|0.0478|0.0207|-3.7674|0.0504|-8.44|1.0484|2025-06-03|15/03/2025|||||33.540000915527|1|2025-02-27|15/12/2024|||23610000000|21060000000|38.060001373291|1|2024-11-13|15/09/2024|||20480000000|20650000000|36.150001525879|1|2024-08-14|15/06/2024|||20470000000|20470000000|33.610000610352|1|2024-05-29|15/03/2024|||17490000000|17490000000|32.090000152588|1|2024-03-04|15/12/2023|||14720000000|14720000000|39.409999847412|1|2023-11-14|15/09/2023|1.44||13820000000|13820000000|38.200000762939|1|2023-08-14|15/06/2023|1.69||14180000000|14180000000|26.700000762939|1|2023-05-30|15/03/2023|2.23||13960000000|13960000000|23.989999771118|1|2023-03-06|15/12/2022|1.76|1.76|12000000000|12000000000|27.799999237061|1|2022-11-14|15/09/2022|1.4|1.4|11870000000|11870000000|21.200000762939|1|2022-08-11|15/06/2022|1.41|1.41|10980000000|10980000000|14.109999656677|1|2022-05-29|15/03/2022|0.8|0.8|9420000000|9420000000|15.539999961853|1|2022-03-03|15/12/2021|1.36|1.36|10710000000|10710000000|18.940000534058|1|2021-11-11|15/09/2021|1.3|1.3|9010000000|9010000000|13.829999923706|1|2021-08-10|15/06/2021|1.02|1.02|8970000000|8970000000|14.960000038147|1|2021-05-11|15/03/2021|1.24|1.24|8400000000|8400000000|10.789999961853|1|2021-02-24|15/12/2020|0.77|0.77|9570000000|9570000000|11.35000038147|1|2020-11-12|15/09/2020|0.86|0.86|7400000000|7400000000|12.439999580383|1|2020-08-13|15/06/2020|0.44|0.44|7940000000|7940000000|13.159999847412|1
2025-04-07 11:30:42|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|TRGP|PKR|Industrials|Professional \u0026 Commercial Services|Pakistan|PK0079201015|6||33.38B|33380000000.000004|61.2|6791787|-5.17|-75|59.4-64.9|66|545390665|1.79|-2.09|2.38M|2380000|-29.22|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|24|0.0134|0.001|0|-12.5544|-0.175|7.5417|14336.7529|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1|2022-10-28|15/09/2022|10.73||375000||114.5|1|2022-10-04|15/06/2022|9.91|9.90|607000||128.75|1|2022-04-28|15/03/2022|4.01||864000||81.360000610352|1|2022-03-01|15/12/2021|-23.11||3250000||69.5|1|2021-10-29|15/09/2021|0.06||3830000||127.40000152588|1|2021-10-06|15/06/2021|34.16||36820000||158.30000305176|1|2021-04-30|15/03/2021|5.14||35980000||178.89999389648|1|2021-03-01|15/12/2020|6.62||22040000||142.05999755859|1|2020-11-06|15/09/2020|1.5||59600000||50.5|1|2020-11-06|15/06/2020|0.14||237200000||50.5|1|2020-04-30|15/03/2020|-0.93||22630000000||16.799999237061|1|2020-02-28|15/12/2019|0.03||26220000000||21.780000686646|1|2019-10-30|15/09/2019|-0.93||21220000000||16.440000534058|1|2019-10-24|15/06/2019|-1.03||18930000000||15.489999771118|1|2019-04-29|15/03/2019|-1.01||17550000000||19.89999961853|1|2019-02-27|15/12/2018|-0.01||18810000000||24.020000457764|1|2018-10-30|15/09/2018|-0.63||14970000000||29.049999237061|1|2018-10-12|15/06/2018|-1.73||13280000000||23.719999313354|1
2025-04-07 11:30:49|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|3301|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG763681023|538||319.85M|319850000|0.19|6058999|41.18|-2.19|0.19-0.23|0.23|1683431417|0.06|-0.03|29.78B|29780000000|-7.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|1|4|-0.0196|0|0|0.0134|0.5509|16.9575|1.7025|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1|2017-09-21|15/06/2017|0.51||11900000000||9.9700002670288|1|2017-04-27|15/12/2016|0.32||4390000000||7.0100002288818|1|2016-09-20|15/06/2016|0.65||6980000000||7.710000038147|1|2016-04-26|15/12/2015|1.13||5310000000||5.710000038147|1||||||||||||||
2025-04-07 11:30:59|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|SPTL|INR|Basic Materials|Chemicals|India|INE663A01033|0|Supreme Petrochem Ltd|109.70B|109700000000|584.85|68024|-10.53|-926.6|537.95-585|597.95|188041342|1.13||||0.29|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|482|1|482|482|35|4|33|-0.0007|0.3692|-0.003|-0.4243|0.0547|11.1314|1.2779|2025-04-23|15/03/2025|||||584.84997558594|1|2025-01-17|15/12/2024|3.8||14050000000||648.95001220703|1|2024-10-21|15/09/2024|||15060000000|15500000000|780.29998779297|1|2024-07-19|15/06/2024|||15740000000|15740000000|901.75|1|2024-04-24|15/03/2024|||15630000000|15630000000|644|1|2024-01-18|15/12/2023|3.6|3.6|13060000000|13060000000|548.09997558594|1|2023-10-19|15/09/2023|4.2|4.2|12780000000|12780000000|593.09997558594|1|2023-07-28|15/06/2023|3.68|3.68|12250000000|12250000000|450.35000610352|1|2023-04-26|15/03/2023|17|17|13870000000|13870000000|377.5|1|2023-01-23|15/12/2022|4.6|4.6|11800000000|11800000000|360.79998779297|1|2022-10-20|15/09/2022|6.3|3.15|12350000000|12350000000|364.72500610352|1|2022-07-29|15/06/2022|20.1|10.05|14850000000|14850000000|438.89999389648|1|2022-04-27|15/03/2022|23.97|9.9|14980000000|12730000000|460.64999389648|1|2022-01-21|15/12/2021|17.5|8.75|12960000000|12960000000|357.45001220703|1|2021-10-20|15/09/2021|13.51||11910000000|11910000000|384.95001220703|1|2021-07-23|15/06/2021|15.56||10480000000|10480000000|364.10000610352|1|2021-04-30|15/03/2021|24.64||12690000000||345.89999389648|1|2021-01-21|15/12/2020|18.24||9300000000||200.44999694824|1|2020-12-02|15/09/2020|9.16||6940000000||160.35000610352|1|2020-07-24|15/06/2020|-1.26||2920000000||93.699996948242|1
2025-04-07 11:31:07|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|SOS|USD|Financials|Investment Banking \u0026 Investment Services|United States|US83587W3043|181||9.67M|9670000|4.604|17818|-76.39|-21.3|4.486-4.89|5|2099539|1.9|-3.8|111.12M|111120000|-2.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.2|1|1.2|1.2|32|4|14|0.0458|478.3103|-0.2557|-323.9771|0.5654|111079.0814|750.06|2024-12-16|15/09/2024|||||7.9000000953674|1|2024-09-24|15/06/2024|||||10.361985206604|1|2024-06-14|15/03/2024|||||12.496500015259|1|2024-05-15|15/12/2023|||||18.450000762939|1|2023-12-18|15/09/2023|||||55.049999237061|1|2023-09-28|15/06/2023|||||61.950000762939|1|2023-06-16|15/03/2023|||||61.349998474121|1|2023-04-04|15/12/2022|||||60.75|1|2022-12-12|15/09/2022|||||63.900001525879|1|2022-09-28|15/06/2022|-0||132700000||67.949996948242|1|2022-06-17|15/03/2022|||||212.55000305176|1|2022-04-05|15/12/2021|-0.16||173300000||401.70001220703|1|2021-11-11|15/09/2021|||||1095|1|2021-09-10|15/06/2021|-0.16||184500000||1935|1|2021-05-27|15/03/2021|||||2445|1|2021-05-05|15/12/2020|-0.16||50290000||3045|1|2020-11-05|15/09/2020|||||1267.5|1|2020-08-13|15/06/2020|-0.12|4.1|9910000||1552.5|1|2020-05-21|15/03/2020||-5.8|||1005|1|2020-02-26|15/12/2019|0.18|0.14|14220000|35970000|1417.5|1
2025-04-07 11:31:17|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|1309|TWD|Basic Materials|Chemicals|Taiwan|TW0001309003|371||5.29B|5290000000|13.3|1335410|-14.19|-22.9|12.95-13.35|12.9|397586848|0.87|-23.71|18.62B|18620000000|-0.561|0.3|2.26|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.5|2|14.5|14.5|36|4|33|0.007|-0.0033|-0.0008|-0.1259|0.0149|0.9153|0.4121|2025-08-05|15/06/2025||-0.18||4650000000|13.300000190735|1|2025-04-30|15/03/2025||-0.12||4360000000|13.300000190735|1|2025-03-05|15/12/2024|0.04|-0.01|4700000000|4630000000|14.10000038147|1|2024-11-06|15/09/2024|-0.25|-0.14|5190000000|4570000000|18.549999237061|1|2024-08-06|15/06/2024|-0.12|-0.12|4710000000|4710000000|16.10000038147|1|2024-05-01|15/03/2024|-0.26|-0.26|3790000000|3790000000|15.39999961853|1|2024-03-14|15/12/2023|-0.29|-0.23|4060000000|4200000000|15.449999809265|1|2023-11-01|15/09/2023|-0.18|-0.18|3980000000|3980000000|16.5|1|2023-08-30|15/06/2023|-0.04|0.06|3590000000|3750000000|17.200000762939|1|2023-05-31|15/03/2023|-0.18|-0.18|3580000000|3580000000|19.950000762939|1|2023-03-14|15/12/2022|-0.11|-0.11|3840000000|3840000000|22.200000762939|1|2022-11-30|15/09/2022|0.09|0.09|4690000000|4690000000|20.25|1|2022-08-31|15/06/2022|0.42|0.42|5020000000|5020000000|22.450000762939|1|2022-06-01|15/03/2022|0.68|0.68|4540000000|4540000000|29.5|1|2022-03-02|15/12/2021|1.19|1.13|5310000000|5310000000|33.450000762939|1|2021-12-01|15/09/2021|0.97|0.92|5360000000|5360000000|33.950000762939|1|2021-09-01|15/06/2021|1.57|1.5|5570000000|5570000000|41.181823730469|1|2021-06-02|15/03/2021|1.42|1.23|4540000000|4540000000|37.863639831543|1|2021-03-03|15/12/2020|2.3|1.99|4830000000|4830000000|30.909093856812|1|2020-12-02|15/09/2020|1.91|1.65|4140000000|4140000000|29.272729873657|1
2025-04-07 11:31:25|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|VAKR|INR|Technology|Software \u0026 IT Services|India|INE051B01021|217|Vakrangee Limited|11.70B|11700000000|10.8|14283778|-52.72|-38.2|10.8-10.95|11.37|1083191807|1.29|180|2.46B|2460000000|0.06|0.05|0.44|2025-05-30 00:00:00|2025-05-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|24|-0.0018|-0.3588|-0.0426|0.0711|0.0227|95.8939|7.33|2025-05-30|15/03/2025|||||10.800000190735|1|2025-02-06|15/12/2024|||||19.489999771118|1|2024-10-29|15/09/2024|||||26.440000534058|1|2024-08-12|15/06/2024|||||21.89999961853|1|2024-05-09|15/03/2024|||||25.049999237061|1|2024-02-06|15/12/2023|0.01|0.01|515600000|515600000|27.14999961853|1|2023-11-11|15/09/2023|||||18.700000762939|1|2023-07-15|15/06/2023|||||16.700000762939|1|2023-05-30|15/03/2023|||||15.188129425049|1|2023-02-03|15/12/2022|||2510000000||23.34956741333|1|2022-10-21|15/09/2022|0.05||2340000000||28.805072784424|1|2022-07-07|15/06/2022|0.04||2260000000||23.742362976074|1|2022-05-13|15/03/2022|0.28||2090000000||31.450000762939|1|2022-01-22|15/12/2021|0.28||2090000000||40.549999237061|1|2021-10-09|15/09/2021|0.25||2070000000||43.400001525879|1|2021-07-26|15/06/2021|0.22||1540000000||37.450000762939|1|2021-06-19|15/03/2021|0.2||1020000000||47.799999237061|1|2021-02-08|15/12/2020|0.16||743600000||54.549999237061|1|2020-10-30|15/09/2020|0.13||702300000||28.700000762939|1|2020-08-13|15/06/2020|0.11||678500000||30.700000762939|1
2025-04-07 11:31:34|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|AGUA|MXN|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Mexico|MX01AG050009|3502|Rotoplas SA de CV|5.5B|5500000000|11.38|527451|-60.68|-29.79|11.15-11.55|11.59|483641075|0.41|32.43|11.2B|11200000000|0.35|0.5|4.39|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.72|4|44|24.8|35|4|32|-0.003|0.3246|0.0141|0.4568|0.0256|22.2857|1.0191|2025-04-23|15/03/2025|||||11.380000114441|1|2025-02-06|15/12/2024|-0.25||2720000000|2800000000|17.870000839233|1|2024-10-22|15/09/2024|-0.15||2840000000|2840000000|22.469999313354|1|2024-07-24|15/06/2024|0.12|0.12|2970000000|2970000000|25.709999084473|1|2024-04-23|15/03/2024|0.62|0.62|2670000000|2670000000|27.634378433228|1|2024-02-07|15/12/2023|||3380000000|3380000000|27.300132751465|1|2023-10-25|15/09/2023|||3020000000|3020000000|22.994560241699|1|2023-07-26|15/06/2023|||3000000000|3000000000|24.640426635742|1|2023-04-26|15/03/2023|0.0774|0.08|2750000000|2750000000|24.455051422119|1|2023-02-08|15/12/2022|0.74||3130000000|3130000000|27.344177246094|1|2022-10-19|15/09/2022|0.36||3540000000|3540000000|28.35071182251|1|2022-07-20|15/06/2022|0.4161|0.42|3450000000|3450000000|23.150285720825|1|2022-04-20|15/03/2022|0.1742|0.17|2660000000|2660000000|22.844877243042|1|2022-02-09|15/12/2021|0.24||2800000000|2800000000|23.129999160767|1|2021-10-20|15/09/2021|0.15||2770000000|2760000000|20.420000076294|1|2021-07-21|15/06/2021|0.14||2810000000|2810000000|28.389999389648|1|2021-04-21|15/03/2021|0.29||2430000000|2260000000|30.520000457764|1|2021-02-10|15/12/2020|0.2||2280000000|2280000000|20.319999694824|1|2020-10-14|15/09/2020|0.09||2360000000|2120000000|15.289999961853|1|2020-07-28|15/06/2020|-0.13||1860000000|1860000000|11.970000267029|1
2025-04-07 11:31:41|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|CIRA|EGP|Academic \u0026 Educational Services|School, College \u0026 University|Egypt|EGS65541C012|0||7.98B|7980000000|13.75|1275101|13.42|-18|13.4-13.75|13.61|582790325|0.21|59.74|3.46B|3460000000|0.23|0.26|1.89|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|21.55|1|21.55|21.55|33|2|24|-0.0204|0|0.086|-2.7112|1.156|15.9854|27.2596|2025-04-30|15/02/2025|||||13.75|1|2025-01-29|15/11/2024|||||16.059999465942|1|2024-10-30|15/08/2024|||||14.020000457764|1|2024-07-31|15/05/2024|||903000000||13.60000038147|1|2024-04-15|15/02/2024|||||11.449999809265|1|2024-01-24|15/11/2023|||||13.659999847412|1|2023-11-29|15/08/2023||||546000000|13.010000228882|1|2023-07-20|15/05/2023|||||10.380000114441|1|2023-05-03|15/02/2023|0.19||672700000||9.6800003051758|1|2023-02-01|15/11/2022|0.18||632800000|456000000|14.090000152588|1|2022-11-02|15/08/2022|-0.09||253300000|154000000|12.510000228882|1|2022-08-03|15/05/2022|0.24||520000000|520000000|10.800000190735|1|2022-04-27|15/02/2022|0.26||514000000|514000000|11.970000267029|1|2022-02-02|15/11/2021|0.17||430000000|430000000|12.630000114441|1|2021-11-03|15/08/2021|-0.2||120000000|120000000|13.199999809265|1|2021-07-28|15/05/2021|0.30||511000000|511000000|11.489999771118|1|2021-04-28|15/02/2021|0.2||389000000|389000000|12.390000343323|1|2021-02-03|15/11/2020|0.16||370000000|370000000|13.89999961853|1|2020-10-28|15/08/2020|-0.09||96000000|96000000|14.75|1|2020-07-29|15/05/2020|0.18||325400000||13|1
2025-04-07 11:31:47|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|9979|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|KYG4102M1033|2377||5.93B|5930000000|2.61|8813650|-54.52|-7.82|2.56-2.84|2.97|2010000000|0.56|6.72|3.44B|3440000000|0.41|0.24|8.14|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.31|10|5.08|2.63|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:31:59|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|2421|TWD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Taiwan|TW0002421005|440||24.86B|24860000000|90.9|2940327|-29.26|-134|89.5-91.5|87.7|273443669|0.86|16.65|14.62B|14620000000|5.46|3.5|3.85|2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|135.75|4|160|118|35|4|33|0.0077|-0.01|-0.0077|0.2002|0.0214|19.2652|1.2442|2025-05-01|15/03/2025||1.46||3710000000|90.900001525879|1|2025-03-06|15/12/2024|1.6|1.92|3860000000|4210000000|95.599998474121|1|2024-11-11|15/09/2024|1.28|1.28|4030000000|4070000000|99.400001525879|1|2024-08-02|15/06/2024|1.39|1.37|3680000000|3640000000|100|1|2024-05-03|15/03/2024|1.19|1.16|3060000000|3100000000|112.5|1|2024-03-07|15/12/2023|0.855|0.88|3270000000|3270000000|133.5|1|2023-11-02|15/09/2023|1.49|1.51|3290000000|3290000000|89.5|1|2023-08-04|15/06/2023|1.72|1.7|3280000000|3280000000|117|1|2023-05-10|15/03/2023|1.11|1.1|3080000000|3080000000|67.599998474121|1|2023-03-20|15/12/2022|1.11|1.19|3790000000|3790000000|48.099998474121|1|2022-11-04|15/09/2022|1.42|1.35|3660000000|3700000000|42|1|2022-08-11|15/06/2022|1.2|1.15|3480000000|3480000000|43.549999237061|1|2022-05-11|15/03/2022|0.61|0.61|3120000000|3130000000|36|1|2022-03-02|15/12/2021|0.69|0.69|3720000000|3720000000|45.900001525879|1|2021-11-04|15/09/2021|0.35|0.3333|3480000000|3520000000|39.599998474121|1|2021-08-12|15/06/2021|0.3|0.3915|3330000000|3330000000|38.099998474121|1|2021-05-12|15/03/2021|0.37|0.4024|3030000000|3030000000|43.75|1|2021-03-03|15/12/2020|0.61|0.6925|3400000000|3400000000|55|1|2020-11-03|15/09/2020|0.92|0.925|3540000000|3540000000|56.799999237061|1|2020-09-02|15/06/2020|1.48|1.42|3600000000|3600000000|61.700000762939|1
2025-04-07 11:32:04|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|3316|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG1122A1013|14022||6.88B|6880000000|22.5|242967|48.59|-27.05|22.3-23.5|25.3|276407000|0.71|12.12|3.59B|3590000000|1.98|1.51|6.05|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|29.89|4|30.76|29.01|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:32:10|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|ZEDJ|ZAR|Financials|Investment Banking \u0026 Investment Services|South Africa|ZAE000088431|0||2.12B|2120000000|138|357733|-11.42|-213|133-157|145|1539655409|-0.25|-17.25|||-0.08|61|42.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|229|1|229|229|18|2|17|0.0151|0|0|-0.7246|0.2773|237.0342|3677.8135|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1|2022-04-13|15/02/2022|-0.32||-438000000||152|1|2021-10-06|15/08/2021|0.31||398000000||137|1|2021-04-14|15/02/2021|1.02||80000000||115|1|2020-10-07|15/08/2020|0.46||-80000000||100|1|2020-04-15|15/02/2020|-0.14||7490000000||78|1|2019-10-08|15/08/2019|0.25||3150000000||82|1|2019-04-16|15/02/2019|0.05||7640000000||75|1|2018-10-09|15/08/2018|0.27||3410000000||82|1|2018-05-21|15/02/2018|0.07||4050000000||104|1|2017-10-04|15/08/2017|0.07||4440000000||105|1|2017-04-10|15/02/2017|-0.59||5300000000||132|1|2016-10-05|15/08/2016|0.13||4910000000||131|1|2016-05-24|15/02/2016|0.47||4520000000||120|1|2015-04-06|15/02/2014|||4200000000||149|1|2014-10-06|15/08/2013|||1780000000||98|1|2014-04-07|15/02/2013|||328100000||76|1||
2025-04-07 11:32:20|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|LOGG3|BRL|Real Estate|Real Estate Operations|Brazil|BRLOGGACNOR7|1187||1.57B|1570000000|17.88|409475|-11.64|-23.11|17.88-18.63|18.62|87859154|0.83|5.05|226.72M|226720000|3.62|1.72|9.61|2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|24.5|10|35|17.5|32|4|29|-0.1199|0.8993|-0.0093|-0.1072|0.0319|12.9062|12.7783|2025-07-31|15/06/2025||0.5542||70600000|17.879999160767|1|2025-04-29|15/03/2025||0.5564||57900000|17.879999160767|1|2025-02-05|15/12/2024|0.62|0.1193|55960000|59800000|19.239999771118|1|2024-10-30|15/09/2024|0.9791|0.1095|56580000|56770000|20.56618309021|1|2024-08-01|15/06/2024|0.42|0.95|53400000|53500000|20.031757354736|1|2024-04-25|15/03/2024|0.4|0.45|53820000|55250000|19.543403625488|1|2024-02-06|15/12/2023|0.715|0.53|47600000|47570000|18.245229721069|1|2023-10-31|15/09/2023|0.4752|0.31|48110000|48500000|18.32544708252|1|2023-08-03|15/06/2023|0.29|0.29|57400000|57310000|19.190023422241|1|2023-04-26|15/03/2023|0.24|0.24|67010000|67000000|13.877782821655|1|2023-02-08|15/12/2022|0.155|0.16|62950000|62950000|14.192371368408|1|2022-10-26|15/09/2022|0.245|0.69|59200000|59520000|20.417465209961|1|2022-07-27|15/06/2022|-0.03|-0.03|54300000|54200000|16.706869125366|1|2022-04-28|15/03/2022|0.845|0.85|40800000|40760000|23.374921798706|1|2022-02-08|15/12/2021|0.58|0.58|38700000|38800000|24.657945632935|1|2021-10-28|15/09/2021|0.94|0.25|37000000|37890000|23.430000305176|1|2021-07-28|15/06/2021|0.75|0.37|37000000|36770000|29.10000038147|1|2021-04-28|15/03/2021|0.22|0.245|39750000|38520000|29|1|2021-02-09|15/12/2020|0.34|0.2|36200000|37190000|33.540000915527|1|2020-10-29|15/09/2020|0.65|0.23|36100000|36450000|31.379999160767|1
2025-04-07 11:33:28|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|SAPR4|BRL|Utilities|Water \u0026 Related Utilities|Brazil|BRSAPRACNPR6|6047|Companhia de Saneamento do Parana Sanepar|8.6B|8600000000|5.67|1579025|17.72|-6.43|5.5-5.73|5.63|1511205519|0.44|5.64|||1.02|0.32|5.57|2025-05-08 00:00:00|2025-05-08|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|29.88|9|32|28|35|4|32|-0.002|-0.0041|0.0067|0.194|0.022|5.0044|1.2247|2025-08-07|15/06/2025||0.2282||1670000000|5.6700000762939|1|2025-05-08|15/03/2025||0.2143||1790000000|5.6700000762939|1|2025-02-20|15/12/2024|0.2732|0.2|1780000000|1750000000|5.460000038147|1|2024-11-07|15/09/2024|0.2498|0.1719|1710000000|1650000000|5.1657090187073|1|2024-08-08|15/06/2024|0.1986|0.2|1660000000|1660000000|5.6706280708313|1|2024-05-09|15/03/2024|0.251|0.22|1700000000|1700000000|5.1944432258606|1|2024-02-08|15/12/2023|0.2254|0.22|1700000000|1700000000|5.25110912323|1|2023-11-08|15/09/2023|0.2562|0.23|1610000000|1580000000|4.3352642059326|1|2023-08-10|15/06/2023|0.2238|0.24|1540000000|1540000000|3.8176209926605|1|2023-05-11|15/03/2023|0.1709|0.17|1450000000|1460000000|3.4993369579315|1|2023-02-16|15/12/2022|0.232|0.23|1480000000|1480000000|3.1183960437775|1|2022-11-03|15/09/2022|0.1617|0.17|1430000000|1430000000|3.4508590698242|1|2022-08-04|15/06/2022|0.154|0.13|1360000000|1360000000|3.3384249210358|1|2022-05-05|15/03/2022|0.194|0.17|1410000000|1410000000|3.431037902832|1|2022-02-24|15/12/2021|0.3123|0.21|1380000000|1380000000|3.4811959266663|1|2021-11-11|15/09/2021|0.176|0.14|1320000000|1290000000|3.6440749168396|1|2021-08-12|15/06/2021|0.152|0.18|1270000000|1250000000|3.5971150398254|1|2021-05-13|15/03/2021|0.148|0.13|1230000000|1230000000|3.6643390655518|1|2021-02-11|15/12/2020|0.1953|0.19|1200000000|1200000000|3.9849689006805|1|2020-11-13|15/09/2020|0.11|0.12|1170000000|1170000000|4.4461898803711|1
2025-04-07 11:33:38|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|002320|KRW|Industrials|Freight \u0026 Logistics Services|South Korea|KR7002320000|2119||277.09B|277090000000|18850|14701|-15.86|-22500|18800-19280|19150|14469227|0.91|-38.33|3.02T|3020000000000|-295.93|600|3.13|2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28500|3|30000|27000|34|4|31|0.0049|6.7689|-0.0061|2.3749|0.018|6.4907|0.1987|2025-05-09|15/03/2025||-63.00|||18850|1|2025-04-07|15/12/2024||742.00||744000000000|19150|1|2024-11-14|15/09/2024||627.00||742000000000|17560|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1|2024-04-05|15/03/2024||520.00||694000000000|22800|1|2024-01-08|15/12/2023||3815|748700000000|748700000000|23450|1|2023-10-10|15/09/2023||79.00||750400000000|20200|1|2023-08-16|15/06/2023||73.00||705500000000|21500|1|2023-05-16|15/03/2023|-110.75|73.00|675100000000|675100000000|19740|1|2023-03-15|15/12/2022|266.35|4167|720700000000|759000000000|19980|1|2022-11-17|15/09/2022|554.7|836.00|707500000000|734000000000|21550|1|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000|26750|1|2022-05-17|15/03/2022|1130.00|13.00|706000000000|706000000000|31800|1|2022-02-09|15/12/2021|976.00||702000000000|702000000000|29000|1|2021-11-18|15/09/2021|-135.12|-1143|616000000000|616000000000|32000|1|2021-08-13|15/06/2021|12506.00|318.00|600000000000|600000000000|40800|1|2021-05-17|15/03/2021|12506.00|-1188|553700000000|553800000000|39500|1|2021-02-09|15/12/2020|143.00|412.00|602000000000|602000000000|48500|1|2020-11-12|15/09/2020|347.58|477.74|545800000000|545800000000|51500|1|2020-08-12|15/06/2020|203.00|-85.57|532200000000|532200000000|42519.3984375|1
2025-04-07 11:33:48|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|OCDI|EGP|Real Estate|Real Estate Operations|Egypt|EGS65851C015|645||22.35B|22350000000|62.99|759268|46.97|-76.79|60.12-63.3|63.55|356197368|0.93|8.89|9.75B|9750000000|7.09|||2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|||||47|4|38|-0.0018|-0.05|-0.005|0.4457|0.214|11.8139|2.0239|2025-05-28|15/03/2025|||||63|1|2025-03-31|15/12/2024|||||66.709999084473|1|2024-11-29|15/09/2024|||||58.979999542236|1|2024-07-25|15/06/2024|||||42.770000457764|1|2024-06-17|15/03/2024|||||42.5|1|2024-02-25|15/12/2023|||||52.700000762939|1|2023-11-16|15/09/2023||||2055000000|21.940000534058|1|2023-08-16|15/06/2023|||||18.610000610352|1|2023-06-19|15/03/2023|0.53||1500000000||19|1|2023-02-09|15/12/2022|0.24||3160000000|3160000000|15.239999771118|1|2022-11-17|15/09/2022|0.4||1920000000|1920000000|12.449999809265|1|2022-08-17|15/06/2022|0.18||1540000000|1540000000|11.989999771118|1|2022-05-31|15/03/2022|0.65||980000000|980000000|11.050000190735|1|2022-03-08|15/12/2021|1.45|1.45|3610000000|3610000000|13.109999656677|1|2021-11-14|15/09/2021|0.34|0.34|1440000000|1440000000|18.090000152588|1|2021-08-17|15/06/2021|0.35|0.35|1020000000|1020000000|16.120000839233|1|2021-06-01|15/03/2021|0.28||849000000|849000000|16.959999084473|1|2021-03-03|15/12/2020|0.83|0.83|2420000000|2420000000|17.030000686646|1|2020-12-02|15/09/2020|1.34||2080000000|2080000000|14.789999961853|1|2020-09-02|15/06/2020|0.12|0.12|645000000|645000000|12.210000038147|1
2025-04-07 11:33:56|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|206640|KRW|Healthcare|Healthcare Equipment \u0026 Supplies|South Korea|KR7206640005|491||344.93B|344930000000|15120|139470|8.61|-21050|14980-15560|15830|21789902|-0.61|11.67|138.16B|138160000000|1242.48|150|0.95|2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|23000|2|23000|23000|35|4|31|-0.005|-0.4006|-0.002|-1.0219|0.0511|45.0369|3.7958|2025-05-07|15/03/2025|||||15120|1|2025-03-28|15/12/2024||||41500000000|16000|1|2024-11-08|15/09/2024|||38500000000|38500000000|15210|1|2024-08-14|15/06/2024|||36200000000|36500000000|19090|1|2024-05-07|15/03/2024|||32600000000|32600000000|15630|1|2024-02-19|15/12/2023|||35900000000|35900000000|18350|1|2023-11-07|15/09/2023|||34900000000|34900000000|18250|1|2023-08-11|15/06/2023|||||17850|1|2023-05-15|15/03/2023|252.69||29480000000||11520|1|2023-03-01|15/12/2022|217.75||28860000000||11750|1|2022-11-14|15/09/2022|265.99||27750000000||10600|1|2022-08-12|15/06/2022|213.12||24130000000||12150|1|2022-05-18|15/03/2022|253.00||37340000000||14350|1|2022-02-24|15/12/2021|253.00||36850000000|53700000000|14900|1|2021-11-17|15/09/2021|623.00||43870000000|52900000000|16100|1|2021-08-13|15/06/2021|499.00||41890000000|50300000000|22000|1|2021-05-12|15/03/2021|499.00||35090000000|47000000000|20450|1|2021-03-03|15/12/2020|751.11||56760000000|46900000000|17100|1|2020-11-11|15/09/2020|619.00||40600000000|40600000000|28950|1|2020-08-12|15/06/2020|112.68||31200000000|30250000000|22450|1
2025-04-07 11:34:02|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|102710|KRW|Basic Materials|Chemicals|South Korea|KR7102710001|537||361.48B|361480000000|24250|177156|-6.07|-33850|23850-24750|25300|14287836|1.26|10.7|582.43B|582430000000|2364.34|150|0.59|2025-05-19 00:00:00|2025-05-19|neutral|buy|buy|sell|strong_buy|buy|neutral|strong_buy|buy|||||35|4|25|0.0058|-0.0151|0.0143|3.684|0.0283|54.8444|0.7692|2025-05-19|15/03/2025|||||24250|1|2025-03-24|15/12/2024|||||26950|1|2024-11-15|15/09/2024|||||15820|1|2024-08-14|15/06/2024|||||23700|1|2024-05-21|15/03/2024|||||26700|1|2024-04-01|15/12/2023|||||26500|1|2023-11-15|15/09/2023|||||21050|1|2023-08-15|15/06/2023|||||21350|1|2023-05-15|15/03/2023|||||20500|1|2023-03-01|15/12/2022|-113.7||162900000000||23400|1|2022-11-14|15/09/2022|1276||175200000000||24650|1|2022-08-16|15/06/2022|1270||175600000000||29100|1|2022-05-16|15/03/2022|13.99||166500000000||36200|1|2022-04-04|15/12/2021|13.99|1073|147600000000|124700000000|28900|1|2021-11-18|15/09/2021|837.38|1073|137400000000|124100000000|29250|1|2021-08-17|15/06/2021|365.00|1073|116900000000|116900000000|34200|1|2021-05-17|15/03/2021|365.00|1012|115700000000|118800000000|37650|1|2021-03-03|15/12/2020|287.00|1125|118000000000|121800000000|43000|1|2020-11-12|15/09/2020|1124.00|1125|127800000000|128850000000|40900|1|2020-08-18|15/06/2020|927.00|1025|120300000000|119500000000|45950|1
2025-04-07 11:34:06|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|0686|HKD|Utilities|Electrical Utilities \u0026 IPPs|Hong Kong|BMG1146K2008|1918||2.22B|2220000000|1|659319|-0.88|-2.39|0.99-1.08|1.18|2198864443|0.21|23.75|7.01B|7010000000|0.04|0.1|8.85|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|buy|neutral|strong_buy|neutral|neutral|strong_buy|||||5|2|4|-0.0148|0|0|-1.0833|0.2446|26.0425|17.58|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1|2017-09-18|15/06/2017|0.03||690000000||11|1|2017-04-26|15/12/2016|0.02||545600000||12.5|1|2016-09-09|15/06/2016|0.04||452400000||7.1999998092651|1|2016-04-21|15/12/2015|-0.02||347500000||6.0999999046326|1|||||||||||||||
2025-04-07 11:34:16|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|3700|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG4809C1015|1416||2.32B|2320000000|1.2|12704527|74.44|-2.38|1.2-1.38|1.5|1937442000|0.39|11.57|6.85B|6850000000|0.1|0.04|2.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||27|4|6|-0.0335|0|0|-0.0644|0.0455|3.195|0.74|2024-11-27|15/09/2024|||||1.6499999761581|1|2024-08-30|15/06/2024|||||0.79000002145767|1|2024-05-29|15/03/2024|||||0.91000002622604|1|2024-03-26|15/12/2023|||||0.80000001192093|1|2023-11-29|15/09/2023|||||0.85000002384186|1|2023-08-25|15/06/2023|||||0.83999997377396|1|2023-05-31|15/03/2023|||||0.8299999833107|1|2023-03-26|15/12/2022|||||1.0800000429153|1|2022-11-30|15/09/2022|||||0.85000002384186|1|2022-08-28|15/06/2022|||||1.1799999475479|1|2022-06-01|15/03/2022|||||1.2699999809265|1|2022-03-27|15/12/2021|||||1.4900000095367|1|2021-12-01|15/09/2021|||||1.7599999904633|1|2021-08-29|15/06/2021|||||1.6499999761581|1|2021-06-02|15/03/2021|||||2.2400000095367|1|2021-03-30|15/12/2020|||||2.210000038147|1|2020-12-02|15/09/2020|||||1.0599999427795|1|2020-08-26|15/06/2020|||||1.25|1|2020-06-03|15/03/2020|||||1.0700000524521|1|2020-03-27|15/12/2019||0.14|||1|1
2025-04-07 11:34:23|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|HBSA3|BRL|Industrials|Freight \u0026 Logistics Services|Brazil|BRHBSAACNOR0|0||1.68B|1680000000|2.21|3816737|-46.87|-4.65|2.18-2.3|2.32|760382643|0.62|-2.84|1.35B|1350000000|-0.82|||2025-05-05 00:00:00|2025-05-05|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.05|6|6|2.4|24|4|22|-0.1793|-0.6118|0.0156|-0.7905|0.0538|-3.3614|2.5323|2025-05-05|15/03/2025||0.0376||522660000|2.210000038147|1|2025-02-24|15/12/2024|-0.1213|-0.18|402000000|355600000|2.1800000667572|1|2024-11-08|15/09/2024|-0.064|0.0113|488690000|479970000|3.2799999713898|1|2024-08-13|15/06/2024|-0.0739|0.05|545600000|562140000|3.579999923706|1|2024-05-09|15/03/2024|-0.0916|-0.09|425630000|425630000|4.4099998474121|1|2024-03-20|15/12/2023|-0.252|-0.25|345350000|351840000|3.5299999713898|1|2023-11-13|15/09/2023|0.0937|0.09|539700000|522110000|3.960000038147|1|2023-08-14|15/06/2023|0.15|0.15|582000000|582130000|3.9800000190735|1|2023-05-11|15/03/2023|0.03||473600000|458530000|2.6900000572205|1|2023-03-21|15/12/2022|-0.21|0.00|435850000|391330000|1.8999999761581|1|2022-11-10|15/09/2022|0.1|0.1|501000000|500970000|3.0299999713898|1|2022-08-11|15/06/2022|0.03||503000000|503000000|2.7200000286102|1|2022-05-16|15/03/2022|0.57|0.57|360000000|360100000|3.039999961853|1|2022-03-23|15/12/2021|-0.38|-0.38|237600000|237500000|2.8599998950958|1|2021-12-01|15/09/2021|-0.4|-0.4|339000000|339000000|2.710000038147|1|2021-09-01|15/06/2021|0.53|0.53|411800000|411800000|4.4400000572205|1|2021-06-02|15/03/2021|-0.46|-0.46|272000000|272000000|6.5599999427795|1|2021-03-03|15/12/2020|0.14|0.14|296700000|296700000|6.0999999046326|1|2020-12-02|15/09/2020|-0.09|-0.09|414900000|414900000|7.3800001144409|1|2020-09-02|15/06/2020|-0.27|-0.27|426200000|||
2025-04-07 11:34:32|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|KVRI|INR|Consumer Non-Cyclicals|Food \u0026 Tobacco|India|INE455I01029|1342|Kaveri Seed Company Ltd|69.69B|69690000000|1355|293374|118.27|-1499|1260.2-1374.4|1460.55|51439071|0.66|22.65|12.13B|12130000000|58.82|5|0.34|2025-05-21 00:00:00|2025-05-21|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|978.5|2|1077|880|40|4|38|-0.0153|1.6724|0.4519|16.3174|2.3932|42.2218|6.5618|2025-05-21|15/03/2025|||||1355|1|2025-02-12|15/12/2024|3|2.5|1740000000|1260000000|945.15002441406|1|2024-11-13|15/09/2024|-0.1|2.7|1370000000|1900000000|889.84997558594|1|2024-08-12|15/06/2024|57|56.77|8030000000|8030000000|1097.5999755859|1|2024-05-22|15/03/2024|0.1|0.3|983000000|983000000|819.65002441406|1|2024-02-02|15/12/2023|2.5|2.5|1430000000|1430000000|714.40002441406|1|2023-11-08|15/09/2023|2.7|2.7|1710000000|1710000000|612.20001220703|1|2023-08-14|15/06/2023|49.1|49.1|7360000000|7360000000|573.90002441406|1|2023-05-23|15/03/2023|-2.3|-2.3|737000000|737000000|513.70001220703|1|2023-01-24|15/12/2022|7.4|7.4|1440000000|1440000000|510.54998779297|1|2022-11-14|15/09/2022|0.3|0.3|1670000000|1670000000|499.64999389648|1|2022-08-08|15/06/2022|39.9|42.4|6860000000|6860000000|479.54998779297|1|2022-05-23|15/03/2022|-2|-2|666000000|666000000|548.15002441406|1|2022-02-11|15/12/2021|1.5|1.5|1260000000|1260000000|527.15002441406|1|2021-11-12|15/09/2021|2.2|2.05|1480000000|1480000000|537.84997558594|1|2021-08-13|15/06/2021|33.85|33.85|6300000000|6400000000|715.70001220703|1|2021-05-29|15/03/2021|-2.65|-2.65|643000000|612330000|749.40002441406|1|2021-02-09|15/12/2020|1.5|1.4|1090000000|1090000000|561.45001220703|1|2020-11-10|15/09/2020|3.95|3.95|1340000000|1170000000|529.20001220703|1|2020-08-13|15/06/2020|49.31|49.13|7200000000|7290000000|652.40002441406|1
2025-04-07 11:34:43|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|JUFO|EGP|Consumer Non-Cyclicals|Food \u0026 Tobacco|Egypt|EGS30901C010|5700||29.18B|29180000000|31.7|1004092|104.69|-39.8|30.65-32.55|32.75|941405082|0.03|10.69|24.3B|24300000000|2.91|0.2|0.61|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|40.32|6|52.53|18.76|47|4|43|0.001|-0.1598|-0.0032|0.3889|0.0537|30.3239|1.3047|2025-05-28|15/03/2025|||||31.610000610352|1|2025-02-26|15/12/2024|||||36.849998474121|1|2024-11-27|15/09/2024|||||32.490001678467|1|2024-08-28|15/06/2024|||6040000000|6040000000|25.840000152588|1|2024-05-29|15/03/2024|||5430000000|5760000000|16.450000762939|1|2024-02-28|15/12/2023||||4530000000|20.930000305176|1|2023-11-29|15/09/2023||0.29|4500000000|4500000000|15.880000114441|1|2023-08-30|15/06/2023|||3730000000|3730000000|15.050000190735|1|2023-05-31|15/03/2023|0.36|0.36|3420000000|3420000000|12.369999885559|1|2023-03-01|15/12/2022|0.17||3200000000|2848000000|10.670000076294|1|2022-11-30|15/09/2022|0.16||3020000000|2920000000|6.6999998092651|1|2022-08-31|15/06/2022|0.19||2760000000|2760000000|7.2600002288818|1|2022-06-01|15/03/2022|0.15||2400000000|2400000000|8.2600002288818|1|2022-03-02|15/12/2021|0.04||2280000000|2280000000|6.1199998855591|1|2021-12-01|15/09/2021|0.18||2440000000|2435000000|6.9099998474121|1|2021-09-01|15/06/2021|0.21|0.14|2040000000|2040000000|5.5300002098083|1|2021-06-02|15/03/2021|0.13|0.14|1800000000|2089000000|4.0599999427795|1|2021-02-01|15/12/2020|0.05|0.05|1920000000|1880000000|6.9499998092651|1|2020-10-15|15/09/2020|0.161|0.1655|2040000000|2040000000|6.4800000190735|1|2020-07-21|15/06/2020|0.1325|0.14|1900000000|2010000000|7.6100001335144|1
2025-04-07 11:34:51|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||47|4|42|0.0091|-0.0329|0.0023|0.1211|0.0124|14.7361|0|2025-06-02|15/03/2025|||||1.0599999427795|1|2025-02-27|15/12/2024|0.024||744400000||1.3099999427795|1|2024-11-29|15/09/2024|0.024||639300000||1.710000038147|1|2024-08-30|15/06/2024|0.0238|0.02|578400000|578400000|1.5499999523163|1|2024-05-30|15/03/2024|0.0235|0.02|558200000|558200000|1.5199999809265|1|2024-02-27|15/12/2023|0.0278|0.03|671300000|671300000|0.91500002145767|1|2023-11-29|15/09/2023|0.021|0.02|644300000|644270000|0.81999999284744|1|2023-08-28|15/06/2023|0.0209|0.02|644200000|644180000|0.73500001430511|1|2023-05-29|15/03/2023|0.0208|0.02|643500000|639250000|0.58499997854233|1|2023-02-28|15/12/2022|0.0193|0.02|670900000|670930000|0.60000002384186|1|2022-11-30|15/09/2022|0.019|0.02|671100000|671090000|0.51499998569489|1|2022-08-29|15/06/2022|0.013|0.01|542000000|542000000|0.60000002384186|1|2022-05-31|15/03/2022|0.018|0.02|433200000|433170000|0.64999997615814|1|2022-02-28|15/12/2021|0.005|0.01|537400000|516520000|0.68000000715256|1|2021-11-19|15/09/2021|0.0168|0.02|364600000|364700000|0.72000002861023|1|2021-08-30|15/06/2021|0.016|0.01|438700000|438730000|0.82499998807907|1|2021-05-31|15/03/2021|0.0168|0.02|413300000|410640000|0.93000000715256|1|2021-02-24|15/12/2020|0.0108|0.01|472800000|472850000|0.80500000715256|1|2020-12-02|15/09/2020|0.011|0.01|388200000|388100000|0.875|1|2020-08-28|15/06/2020|0.0032||298600000|298720000|0.75999999046326|1
2025-04-07 11:35:01|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|0564|HKD|Basic Materials|Metals \u0026 Mining|Hong Kong|CNE100001LY0|16840|Zhengzhou Coal Mining Machinery Group Co Ltd|26.55B|26550000000|11.22|3017755|23.02|-14.32|10.98-12.26|13.26|1785537930|0.56|6.29|37.05B|37050000000|2.21|0.92|7.08|2025-04-23 00:00:00|2025-04-23|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|13.99|1|13.99|13.99|39|4|35|0.013|0.1101|-0.0023|-0.5273|0.1432|7.3597|0.5655|2025-04-23|15/03/2025|||||11.220000267029|1|2025-03-28|15/12/2024|0.5257|0.6172|9860000000||12.680000305176|1|2024-10-28|15/09/2024|0.5463|0.6064|9720000000|9710000000|10.460000038147|1|2024-08-28|15/06/2024|0.6904|0.5739|10450000000|10720000000|8.7299995422363|1|2024-04-26|15/03/2024|0.6318|0.53|10440000000||11.920000076294|1|2024-03-28|15/12/2023|0.4873|0.49|9920000000|9920000000|9.3699998855591|1|2023-10-30|15/09/2023|0.4737|0.47|9650000000|9650000000|7.4299998283386|1|2023-08-27|15/06/2023|0.5704|0.57|9690000000|9690000000|6.4499998092651|1|2023-04-26|15/03/2023|0.5023|0.5|10450000000|10450000000|8.5600004196167|1|2023-03-28|15/12/2022|0.3654|0.37|9430000000|9430000000|7.6599998474121|1|2022-10-26|15/09/2022|0.3047|0.3|8980000000|8980000000|7.460000038147|1|2022-08-30|15/06/2022|0.5123|0.51|||9.6000003814697|1|2022-04-26|15/03/2022|0.4643|0.46|9690000000|9690000000|7.710000038147|1|2022-03-27|15/12/2021|0.2581|0.26|8980000000|8980000000|8|1|2021-10-25|15/09/2021|0.2607|0.2524|8410000000||8.829999923706|1|2021-08-26|15/06/2021|0.4387|0.4069|8890000000||9.4499998092651|1|2021-04-26|15/03/2021|0.3829|0.3316|9190000000||10.479999542236|1|2021-03-25|15/12/2020|0.0237|-0.011|8590000000||10.260000228882|1|2020-10-28|15/09/2020|0.052|0.2409|8020000000||9.2299995422363|1|2020-08-28|15/06/2020|0.4906|0.25|7440000000||6|1
2025-04-07 11:35:10|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|097780|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7097780001|161||67.66B|67660000000|1039|101925|-1.97|-1100|970-1046|999|67730338|0.819|-3.28|225.11B|225110000000|-304.51|||0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|sell|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|neutral|||||33|4|26|0.099|0|0|-0.1353|0.1528|51.4392|1.4419|2024-11-13|15/09/2024|||||802|1|2024-08-14|15/06/2024|||||999|1|2024-05-10|15/03/2024|||||1014|1|2024-03-18|15/12/2023|||||1028|1|2023-11-14|15/09/2023|||||1039|1|2023-08-14|15/06/2023|||||1315|1|2023-05-12|15/03/2023|-73.84||56310000000||1330|1|2023-03-01|15/12/2022|-124||24560000000||1317|1|2022-11-14|15/09/2022|-851.18||54710000000||1800|1|2022-08-16|15/06/2022|-197.27||48920000000||3385|1|2022-05-17|15/03/2022|34.86||45890000000||3385|1|2022-02-08|15/12/2021|-611.15||41140000000||3735|1|2021-11-17|15/09/2021|-22.59||24960000000||5450|1|2021-08-12|15/06/2021|-4.34||21620000000||6700|1|2021-05-14|15/03/2021|0.23||24980000000||7750|1|2021-03-03|15/12/2020|-15.14||26060000000||7350|1|2020-11-11|15/09/2020|-14.5||37180000000||9250|1|2020-08-18|15/06/2020|103.24||77690000000||1455|1|2020-05-19|15/03/2020|58.41||79210000000||7175|1|2020-02-11|15/12/2019|-87.96||40840000000||5725|1
2025-04-07 11:35:20|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|027410|KRW|Basic Materials|Chemicals|South Korea|KR7027410000|50||329.24B|329240000000|3340|57267|-9.78|-3825|3295-3430|3440|95708766|1.01|5.4|434.09B|434090000000|636.97|130|3.78|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4300|1|4300|4300|35|4|33|-0.0035|-0.1042|-0.1225|-0.4624|2.7957|0.2046|2.3788|2025-05-19|15/03/2025||||102000000000|3340|1|2025-02-11|15/12/2024|||113000000000|116000000000|3430|1|2024-11-07|15/09/2024||||108000000000|3615|1|2024-08-14|15/06/2024||||11000000000|3525|1|2024-05-02|15/03/2024||||133000000000|3775|1|2024-02-07|15/12/2023||||116000000000|3975|1|2023-11-02|15/09/2023||||125000000000|3370|1|2023-08-03|15/06/2023|||208630000000|208630000000|3630|1|2023-05-15|15/03/2023|133.28||99190000000|108000000000|4125|1|2023-04-03|15/12/2022|-92.64|24.00|110500000000|108000000000|4335|1|2022-11-14|15/09/2022|162.91|75.00|114000000000|114000000000|3515|1|2022-08-11|15/06/2022|264.77|57.00|111100000000|57700000000|4305|1|2022-05-13|15/03/2022|-69.00|15.55|48800000000|48800000000|5170|1|2022-04-04|15/12/2021|218.9|15.34|58100000000|58100000000|5310|1|2021-11-17|15/09/2021|123.00|99.00|57980000000|53900000000|6090|1|2021-08-06|15/06/2021|84.00|78.00|52120000000|64200000000|6240|1|2021-05-17|15/03/2021|15.51|-16.00|38580000000|48200000000|6930|1|2021-03-03|15/12/2020|182.00|89.00|30120000000|62900000000|5590|1|2020-11-12|15/09/2020|182.00|81.00|49220000000|64100000000|4575|1|2020-08-07|15/06/2020|-23.00|88.00|55650000000|72400000000|4315|1
2025-04-07 11:35:30|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|TSKB|TRY|Financials|Banking Services|Türkiye|TRATSKBW91N0|652||28.64B|28640000000|10.25|30121337|11.13|-13.9|10.08-10.29|10.58|2800000000|0.83|2.79|30.37B|30370000000|3.65|||2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|18.61|6|20.69|13.45|47|4|42|-0.0006|0.1139|0.3814|0.1024|0.1389|4.2893|1.8731|2025-05-01|15/03/2025|||||10.260000228882|1|2025-02-04|15/12/2024|||3990000000||13.579999923706|1|2024-10-31|15/09/2024|||||12.090000152588|1|2024-08-01|15/06/2024|||||12.60000038147|1|2024-05-02|15/03/2024|||2750000000|2750000000|9.8000001907349|1|2024-02-05|15/12/2023||||3560000000|8.3800001144409|1|2023-10-31|15/09/2023|||2980000000|2980000000|6.9800000190735|1|2023-07-31|15/06/2023|||3810000000|3810000000|6.0300002098083|1|2023-05-03|15/03/2023|0.5||2060000000|2060000000|3.8900001049042|1|2023-02-01|15/12/2022|0.48||2430000000|2430000000|4.1799998283386|1|2022-11-01|15/09/2022|0.4||4230000000|2330000000|3.0099999904633|1|2022-08-01|15/06/2022|0.33||3650000000||2.6400001049042|1|2022-04-29|15/03/2022|0.22||1320000000|1320000000|1.8899999856949|1|2022-02-07|15/12/2021|0.11||852000000|852000000|1.5099999904633|1|2021-11-01|15/09/2021|0.09||715000000|715000000|1.289999961853|1|2021-08-04|15/06/2021|0.09|0.09|630000000|630000000|1.2799999713898|1|2021-05-03|15/03/2021|0.08|0.08|1470000000|628000000|1.2599999904633|1|2021-02-01|15/12/2020|0.07||1460000000||1.7760000228882|1|2020-10-28|15/09/2020|0.07||1310000000|532000000|2.0699999332428|1|2020-08-04|15/06/2020|0.06|0.06|494000000|494000000|1.1089999675751|1
2025-04-07 11:35:36|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||23|4|21|-0.1191|-0.1154|0.0614|0.3005|0.3239|21.0855|0|2025-05-19|15/03/2025||1081.43||16470000000|51500|1|2025-03-14|15/12/2024||423.39|30700000000|14200000000|51000|1|2024-11-13|15/09/2024|1207.4|1207.4|34700000000|31120000000|61800|1|2024-08-14|15/06/2024|142.87|1395.85|14120000000|14100000000|51100|1|2024-05-03|15/03/2024|1105.27|1105.27|34200000000|34200000000|64200|1|2024-02-28|15/12/2023|556.42|556.42|18900000000|18900000000|69000|1|2023-11-13|15/09/2023|1444.46|1444.46|14400000000|14270000000|60000|1|2023-08-09|15/06/2023||1409.21|36000000000|36010000000|81800|1|2023-05-15|15/03/2023|715|1077|18750000000|18750000000|59900|1|2023-03-01|15/12/2022|293.91|1044|20850000000|20850000000|60200|1|2022-11-14|15/09/2022|1969|1160|34700000000|42400000000|54000|1|2022-08-12|15/06/2022|1393|997.00|35600000000|35600000000|54800|1|2022-05-06|15/03/2022|526.00|560.00|18100000000|18100000000|70300|1|2022-03-02|15/12/2021|329.00|771.00|13300000000|13300000000|55500|1|2021-12-01|15/09/2021|560.00|511.00|15090000000|15100000000|45500|1|2021-08-09|15/06/2021|560.00||18300000000|18300000000|60600|1|2021-05-07|15/03/2021|371.5||10200000000|10200000000|58500|1|2021-03-03|15/12/2020|529.73||14700000000|14700000000|80000|1|2020-12-02|15/09/2020|779.08||21000000000|21000000000|33467|1|2020-09-22|15/06/2020|397||10790000000|||
2025-04-07 11:35:40|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|6989|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG3235S1021|17873||1.66B|1660000000|1.24|395583|-4.23|-1.87|1.22-1.38|1.39|1220348000|0.73|5.04|4.23B|4230000000.0000005|0.26|0.14|10.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:35:54|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|ASTR|INR|Healthcare|Pharmaceuticals|India|INE203A01020|800|AstraZeneca Pharma India Ltd.|198.87B|198870000000|7969.8|39424|53.57|-9059.05|7201.15-8080|7904|25000000|0.34|198.94|16.19B|16190000000.000002|38.78|24|0.3|2025-05-30 00:00:00|2025-05-30|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||33|4|23|0.0064|0.0888|0.0217|0.3123|0.0679|88.3026|8.0217|2025-05-30|15/03/2025|||||7969.7998046875|1|2025-02-11|15/12/2024|||||7547|1|2024-11-13|15/09/2024|||||7404.5498046875|1|2024-08-08|15/06/2024|||||7090.7998046875|1|2024-05-27|15/03/2024|||||6024.75|1|2024-02-08|15/12/2023|||||6783|1|2023-11-08|15/09/2023|||||4742.6499023438|1|2023-08-30|15/06/2023|||||4194.6000976562|1|2023-05-15|15/03/2023|||||3300.6499023438|1|2023-02-08|15/12/2022|11.72||2500000000||3241.8999023438|1|2022-11-09|15/09/2022|13.03||2360000000||3410.8500976562|1|2022-08-31|15/06/2022|8.06||2320000000||3075.8999023438|1|2022-05-16|15/03/2022|11.19||2320000000||2517.3000488281|1|2022-02-08|15/12/2021|4.57||2010000000||2780.5|1|2021-11-09|15/09/2021|4.7||1980000000||3005.6499023438|1|2021-09-01|15/06/2021|4.1||1750000000||3106.4499511719|1|2021-05-25|15/03/2021|10.91||2100000000||3832.1499023438|1|2021-03-03|15/12/2020|8.42||2000000000||3470.1499023438|1|2020-12-02|15/09/2020|10.54||2090000000||4528.4501953125|1|2020-09-02|15/06/2020|7.45|5.16|1940000000|1750000000|3589.4499511719|1
2025-04-07 11:36:01|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|SECURITY|CLP|Financials|Banking Services|Chile|CLP6808Q1068|3629||1.04T|1040000000000|260.84|57157058|0.42|-291|258-262|284.55|3995342554|0.42|7.31|943.1B|943100000000|38.94|41.05|15.74|0000-00-00 00:00:00|-0001-11-30|strong_sell|buy|buy|strong_sell|sell|sell|strong_sell|neutral|neutral|||||27|2|26|0.0089|0|0|0.1282|0.065|13.2404|0.8742|2023-02-23|15/12/2022|7.56||648200000000||152.54655456543|1|2022-11-18|15/09/2022|8.31||786200000000||131.3998260498|1|2022-08-17|15/06/2022|9.23||853000000000||107.6346206665|1|2022-05-25|15/03/2022|7.52||450800000000||99.383628845215|1|2022-02-24|15/12/2021|5.25||428900000000||96.386619567871|1|2021-11-11|15/09/2021|6.67||355400000000||97.250228881836|1|2021-08-26|15/06/2021|4.01||319400000000||98.394088745117|1|2021-05-27|15/03/2021|6.02||308800000000||94.729942321777|1|2021-02-26|15/12/2020|4.3||401000000000||109.06261444092|1|2020-11-13|15/09/2020|8.6||278000000000||91.864891052246|1|2020-08-28|15/06/2020|2.93||222200000000||104.24498748779|1|2020-05-29|15/03/2020|1.76||305200000000||101.40194702148|1|2020-03-02|15/12/2019|5.45||338000000000||103.83427429199|1|2019-11-27|15/09/2019|4.93||280900000000||123.76998901367|1|2019-08-22|15/06/2019|5.86||304600000000||162.27862548828|1|2019-05-30|15/03/2019|5.73||260800000000||172.34211730957|1|2019-02-28|15/12/2018|6.14||220000000000||175.18031311035|1|2018-11-29|15/09/2018|5.61||248600000000||178.09118652344|1|2018-08-30|15/06/2018|3.66||288100000000||179.56072998047|1|2018-05-28|15/03/2018|6.39||267000000000||204.20951843262|1
2025-04-07 11:36:10|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|1628|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG9884T1013|1012||327.20M|327200000|0.05|1133747|1.69|-0.39|0.05-0.06|0.06|6543909500|0.98|-0.03|9.72B|9720000000|-1.87|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||6|1|4|0.0149|0|0|0.3342|0.4146|16.5975|3.5575|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||5.539999961853|1|2017-09-20|15/06/2017|0.2||7250000000||5.0100002288818|1|2017-04-27|15/12/2016|0.28||9530000000||3.5499999523163|1|2016-09-30|15/06/2016|0.18||4140000000||2.8499999046326|1|2016-04-26|15/12/2015|0.27||6870000000||2.1500000953674|1||||||||||||||
2025-04-07 11:36:18|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|009410|KRW|Industrials|Construction \u0026 Engineering|South Korea|KR7009410002|920||744.91B|744910000000|2390|513567|-69.8|-6110|2300-2530|2535|293850271|0.997|12.93|2.69T|2690000000000|196.31|||2025-04-07 00:00:00|2025-04-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|28|-0.0534|1.4111|-0.0693|3.9021|0.053|17.2264|0.895|2025-05-19|15/03/2025|||||2390|1|2025-04-07|15/12/2024||344.66||814940000000|2535|1|2024-11-18|15/09/2024||421.63||841150000000|2790|1|2024-08-13|15/06/2024||515.47||871060000000|7831.2998046875|1|2024-05-13|15/03/2024||424.03||903880000000|7831.2998046875|1|2024-04-01|15/12/2023||102.35||915000000000|7831.2998046875|1|2023-11-15|15/09/2023||227.33|746000000000|746000000000|12255.5|1|2023-08-15|15/06/2023||147.96||772340000000|13255.599609375|1|2023-05-15|15/03/2023|||||13662.400390625|1|2023-04-03|15/12/2022|667.06||800500000000||12238.5|1|2022-11-14|15/09/2022|402.96||604500000000||15340.599609375|1|2022-08-16|15/06/2022|-111.69||617100000000||7350|1|2022-05-17|15/03/2022|649.14||582900000000||8750|1|2022-02-09|15/12/2021|297.35||1122800000000||10250|1|2021-11-18|15/09/2021|498||518800000000||10700|1|2021-08-17|15/06/2021|440.28||598100000000||12050|1|2021-05-17|15/03/2021|684||512100000000||13600|1|2021-04-05|15/12/2020|2191.36|920.86|550000000000|1031400000000|12000|1|2020-11-12|15/09/2020|9157.00|859.94|602600000000|884600000000|10000|1|2020-08-12|15/06/2020|758.00|923.08|1001900000000|1001900000000|9850|1
2025-04-07 11:36:27|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|VELE|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL5243OO000|171||1.15B|1150000000|0.14|24121888|-46.43|-0.305|0.135-0.155|0.16|8215621922|1.14|4.83|1.36B|1360000000|0.03|0.01|7.81|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.214|8|0.34|0.18|36|4|34|-0.0243|-0.3125|0.3121|0.4627|0.0943|-18.145|4.7362|2025-05-21|15/03/2025|||||0.14000000059605|1|2025-02-27|15/12/2024|0.007||276100000||0.17499999701977|1|2024-11-29|15/09/2024|0.005||352400000||0.18500000238419|1|2024-08-29|15/06/2024|0.008|0.01|393400000|393400000|0.21500000357628|1|2024-05-23|15/03/2024|0.006|0.01|338600000|338600000|0.28999999165535|1|2024-02-27|15/12/2023|0.008|0.01|358900000|358900000|0.27500000596046|1|2023-11-29|15/09/2023|0.00||289200000|289200000|0.22499999403954|1|2023-08-29|15/06/2023|0.002||279300000|279300000|0.25|1|2023-05-25|15/03/2023|0.002||287300000|287300000|0.25499999523163|1|2023-02-27|15/12/2022|-0.003||243100000|243100000|0.27500000596046|1|2022-11-29|15/09/2022|0.002||173800000|173800000|0.14499999582767|1|2022-08-29|15/06/2022|-0.005|-0.01|86600000|86600000|0.09000000357628|1|2022-05-25|15/03/2022|-0.006|-0.01|77400000|77400000|0.11999999731779|1|2022-02-28|15/12/2021|0.001||158500000|158500000|0.125|1|2021-11-29|15/09/2021|-0.006|-0.01|91500000|91500000|0.12999999523163|1|2021-08-25|15/06/2021|-0.009|-0.01|83600000|83600000|0.14000000059605|1|2021-05-31|15/03/2021|-0.007|-0.01|43900000|43900000|0.13500000536442|1|2021-03-24|15/12/2020|-0.004||99100000|99100000|0.17499999701977|1|2020-11-26|15/09/2020|-0.0004||130700000|130700000|0.13500000536442|1|2020-08-25|15/06/2020|-0.002||140900000|140900000|0.15000000596046|1
2025-04-07 11:36:33|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|3662|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG0404F1019|1895||406.7M|406700000|0.49|793367|31.76|-0.79|0.49-0.54|0.58|726250000|0.82|3.88|1.36B|1360000000|0.13|0.03|5.13|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:36:42|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|ADRG|INR|Healthcare|Pharmaceuticals|India|INE767A01016|1064|Aarti Drugs Ltd|29.66B|29660000000|324.5|166244|-32.43|-635|312-324.95|332.9|91935000|0.83|19.22|23.3B|23300000000|16.69|1|0.3|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|465|1|465|465|35|4|33|-0.0022|-0.1209|0.0136|0.2579|0.0221|19.1145|1.5545|2025-05-16|15/03/2025|||||324.5|1|2025-01-29|15/12/2024|4.1||5570000000||390|1|2024-10-24|15/09/2024|3.9|3.9|5980000000|5830000000|488.10000610352|1|2024-07-26|15/06/2024|3.6|4.1|5550000000|5680000000|525.59997558594|1|2024-05-03|15/03/2024|4.5|4.5|6360000000|6360000000|500.79998779297|1|2024-01-24|15/12/2023|4|4|6060000000|6060000000|535.45001220703|1|2023-10-19|15/09/2023|4.3|4.3|6420000000|6420000000|554|1|2023-07-21|15/06/2023|5.2|5.2|6610000000|6610000000|511.20001220703|1|2023-04-29|15/03/2023|6.05|6.05|7420000000|7420000000|420.85000610352|1|2023-01-27|15/12/2022|3.9|3.9|6640000000|6640000000|406.39999389648|1|2022-10-20|15/09/2022|4.18|4.7|6880000000|6880000000|465.10000610352|1|2022-07-27|15/06/2022|3.75|3.75|6220000000|6220000000|424.79998779297|1|2022-05-09|15/03/2022|5.9|5.9|6940000000|6940000000|445.75|1|2022-01-31|15/12/2021|6.3|6.3|6350000000|6350000000|497.60000610352|1|2021-10-27|15/09/2021|4.6||5800000000|6040000000|632.25|1|2021-07-27|15/06/2021|5.2||5800000000|5800000000|722.29998779297|1|2021-05-16|15/03/2021|5.5||5020000000|5020000000|817.5|1|2021-01-25|15/12/2020|7.3||5300000000|5300000000|686.09997558594|1|2020-10-23|15/09/2020|32.3|10.43|5780000000|5780000000|747.84997558594|1|2020-07-25|15/06/2020|9.17|36.67|5450000000|5450000000|396.64001464844|1
2025-04-07 11:36:51|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|4142|TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004142005|564||8.60B|8600000000|20.4|6387959|-22.87|-30.45|20.15-20.5|20.1|421508000|0.63|-35.17|1.56B|1560000000|-0.58|||2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|23|1|23|23|36|4|32|0.0063|0.3519|0.1641|2.2706|1.6199|9.1177|27.5275|2025-08-08|15/06/2025||-0.21||81000000|20.39999961853|1|2025-05-08|15/03/2025||-0.65||45000000|20.39999961853|1|2025-03-12|15/12/2024||0.45||885000000|22.049999237061|1|2024-11-14|15/09/2024|0.61|3.24|888000000|1240000000|22.14999961853|1|2024-08-09|15/06/2024||0.08||535000000|26.200000762939|1|2024-05-10|15/03/2024||-0.39||205000000|28.25|1|2024-03-13|15/12/2023||||555000000|28.549999237061|1|2023-11-10|15/09/2023||0.67||1240000000|32.400001525879|1|2023-08-30|15/06/2023|-0.12|-0.12|83000000|83000000|32.5|1|2023-05-31|15/03/2023|-0.59|-0.59|170000000|170000000|37.900001525879|1|2023-03-01|15/12/2022|0.14|0.16|584600000|668000000|40.599998474121|1|2022-11-30|15/09/2022|0.98|0.98|1090000000|1090000000|36.900001525879|1|2022-08-31|15/06/2022|0.11|0.11|527000000|527000000|40|1|2022-06-01|15/03/2022|-0.55|-0.55|53000000|53000000|35.299999237061|1|2022-03-02|15/12/2021|0.69|0.62|792800000|894000000|40.099998474121|1|2021-12-01|15/09/2021|0.37|0.43|753300000|786000000|45|1|2021-09-01|15/06/2021|-0.38|-0.32|88020000|131000000|52.5|1|2021-06-02|15/03/2021|-0.38|-0.38|96000000|96000000|53.099998474121|1|2021-03-03|15/12/2020|3.54|3.54|821100000|821100000|56.099998474121|1|2020-12-02|15/09/2020|0.38|0.38|617700000|617700000|63.299999237061|1
2025-04-07 11:37:00|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|6120|TWD|Technology|Electronic Equipment \u0026 Parts|Taiwan|TW0006120009|1373||8.22B|8220000000.000001|12.35|1268951|-33.6|-19.6|12-12.35|11.8|665555114|1.06|42.59|20.99B|20990000000|0.29|0.1|0.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||32|4|24|0.0026|-1.0186|-0.1589|-0.3948|-0.0228|6.115|0.5746|2025-02-04|15/12/2024|||||12.050000190735|1|2024-10-25|15/09/2024|||||14.60000038147|1|2024-07-29|15/06/2024|||||14.449999809265|1|2024-05-01|15/03/2024|||||17|1|2024-02-16|15/12/2023|||||16.299999237061|1|2023-11-01|15/09/2023|||||13.800000190735|1|2023-08-03|15/06/2023|||||16.14999961853|1|2023-05-03|15/03/2023|-0.46||3260000000||10.25|1|2023-02-07|15/12/2022|0.6||2930000000||9.5200004577637|1|2022-11-11|15/09/2022|-0.23||2950000000||8.9499998092651|1|2022-08-31|15/06/2022|-0.21||3580000000||10.300000190735|1|2022-06-01|15/03/2022|-0.26||5010000000||10.64999961853|1|2022-02-08|15/12/2021|-0.26||5410000000||13.449999809265|1|2021-11-12|15/09/2021|-0.26||5450000000||11.25|1|2021-09-01|15/06/2021|-0.26||4790000000||11.89999961853|1|2021-06-02|15/03/2021|-0.26||4640000000||14.300000190735|1|2021-02-09|15/12/2020|-0.36||4510000000||12.60000038147|1|2020-11-13|15/09/2020|-0.26||3770000000||11.39999961853|1|2020-09-02|15/06/2020|-0.26||3320000000||11.10000038147|1|2020-06-03|15/03/2020|-0.26|-0.07|2700000000|3310000000|10.5|1
2025-04-07 11:37:12|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|0382|HKD|Academic \u0026 Educational Services|School, College \u0026 University|Hong Kong|KYG2901A1067|8200||2.2B|2200000000|1.63|876481|-24.29|-2.8|1.61-1.81|1.96|1178230426|1.29|3.06|2.31B|2310000000|0.63|0.2|10.48|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.98|4|5.69|2.9|17|4|3|-0.021|0|0|0|0.2829|0|1.62|2025-04-25|15/02/2025|||||1.6299999952316|1|2025-01-29|15/11/2024|||||2.0599999427795|1|2024-11-29|15/08/2024||||1250000000|2.0999999046326|1|2024-07-31|15/05/2024|||||2.2200000286102|1|2024-04-26|15/02/2024|||||2.4000000953674|1|2024-01-31|15/11/2023|||||2.1900000572205|1|2023-11-24|15/08/2023||||1114000000|2.5599999427795|1|2023-08-02|15/05/2023|||488000000|488000000|2.5899999141693|1|2023-04-26|15/02/2023|||||2.7000000476837|1|2023-02-01|15/11/2022|||472000000|472000000|3.8256831169128|1|2022-11-25|15/08/2022||||993720000|2.5376389026642|1|2022-08-03|15/05/2022|||||2.0281889438629|1|2022-04-26|15/02/2022|||429000000|429000000|2.758721113205|1|2022-02-02|15/11/2021|||393250000|393250000|3.2201099395752|1|2021-11-15|15/08/2021|0.28||||5.0560541152954|1|2021-07-28|15/05/2021|||||4.8926448822022|1|2021-04-20|15/02/2021|0.19||||8.4107351303101|1|||
2025-04-07 11:37:22|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|200230|KRW|Technology|Communications \u0026 Networking|South Korea|KR7200230001|127||36.44B|36440000000|2945|21433|-61.65|-9300|2855-3090|3030|12025023|0.09|-1.42|37.87B|37870000000|-2224.63|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|||||31|4|23|0.0255|0|0|0.7697|0.1347|94.243|1.7896|2024-11-14|15/09/2024|||||5460|1|2024-08-14|15/06/2024|||||6990|1|2024-05-14|15/03/2024|||||8240|1|2024-03-29|15/12/2023|||||8060|1|2023-11-16|15/09/2023|||||11470|1|2023-08-16|15/06/2023|||||9360|1|2023-05-15|15/03/2023|||||10690|1|2023-03-01|15/12/2022|2.38||9460000000||11880|1|2022-11-17|15/09/2022|-88.87||5710000000||1130|1|2022-08-12|15/06/2022|-216.21||6130000000||1500|1|2022-05-18|15/03/2022|-95.47||6520000000||1960|1|2022-04-01|15/12/2021|-195.21||10610000000||2410|1|2021-11-18|15/09/2021|-80.94||8480000000||2910|1|2021-08-13|15/06/2021|61.8||8860000000||4865|1|2021-05-14|15/03/2021|31.55||9890000000||4460|1|2021-03-26|15/12/2020|-498.9||33140000000||5020|1|2020-11-12|15/09/2020|168.1||8190000000||6220|1|2020-08-12|15/06/2020|-129.48||10130000000||5780|1|2020-05-13|15/03/2020|-14.14||5160000000||5080|1|2020-02-26|15/12/2019|-604.55||9610000000||4815|1
2025-04-07 11:37:31|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|216080|KRW|Healthcare|Pharmaceuticals|South Korea|KR7216080002|227||265.97B|265970000000.00003|7120|100297|-0.56|-10425|7070-7390|7420|35844518|0.98|-1416|68.52B|68519999999.99999|-5|||2025-05-20 00:00:00|2025-05-20|sell|sell|sell|sell|sell|strong_sell|sell|sell|strong_sell|||||24|4|22|-0.0139|0|-0.0315|-4.1474|0.1527|86.915|19.17|2025-05-20|15/03/2025||246.00||18500000000|7120|1|2025-03-14|15/12/2024||||17600000000|6880|1|2024-11-14|15/09/2024|||14000000000|21300000000|8830|1|2024-08-13|15/06/2024|||15100000000|15100000000|7880|1|2024-04-25|15/03/2024|||16800000000|16800000000|7490|1|2024-04-01|15/12/2023|||15200000000|15200000000|6935|1|2023-11-13|15/09/2023|||14100000000|14100000000|8510|1|2023-08-15|15/06/2023|||15000000000|15000000000|11475|1|2023-05-15|15/03/2023|||13400000000|13400000000|21100|1|2023-03-01|15/12/2022|-600.67||14100000000|13900000000|10950|1|2022-11-14|15/09/2022|14.53||11990000000|11600000000|11750|1|2022-08-12|15/06/2022|97.75||10310000000|10800000000|15400|1|2022-05-13|15/03/2022|198.53||9610000000|9000000000|17150|1|2022-03-18|15/12/2021|619.71||10180000000|9800000000|18200|1|2021-11-15|15/09/2021|-146.22||7300000000|9100000000|24000|1|2021-08-17|15/06/2021|20.79||8210000000|8600000000|34300|1|2021-04-29|15/03/2021|77.43||7530000000|7500000000|34600|1|2021-03-19|15/12/2020|9.65||8890000000||18450|1|2020-11-16|15/09/2020|-122||6010000000||25200|1|2020-08-14|15/06/2020|-263.04||2510000000||25150|1
2025-04-07 11:37:41|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|2198|HKD|Basic Materials|Chemicals|Hong Kong|KYG211861045|1430|China Sanjiang Fine Chemicals Co Ltd|1.71B|1710000000|1.5|617950|-2.82|-2.02|1.48-1.65|1.74|1190000000|0.67|3.65|19.59B|19590000000|0.46|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||21|2|4|-0.0159|0|0|0.1329|0.1199|5.055|0.405|2024-11-27|15/09/2024|||||1.710000038147|1|2024-08-30|15/06/2024|||||1.7000000476837|1|2024-05-02|15/03/2024|||||1.8700000047684|1|2024-03-28|15/12/2023|||||1.7000000476837|1|2023-11-29|15/09/2023|||||1.1499999761581|1|2023-08-31|15/06/2023|||||1.0299999713898|1|2023-04-27|15/03/2023|||||1.7200000286102|1|2023-03-28|15/12/2022|||||1.6799999475479|1|2022-11-30|15/09/2022|||||1.4700000286102|1|2022-08-31|15/06/2022|||||1.6399999856949|1|2022-04-28|15/03/2022|||||1.5|1|2022-03-28|15/12/2021|0.78||||1.8099999427795|1|2021-12-01|15/09/2021|||||2.3900001049042|1|2021-08-26|15/06/2021|0.76||||3.3399999141693|1|2021-04-29|15/03/2021|||||4.039999961853|1|2021-03-22|15/12/2020|||||4.3099999427795|1|2018-04-19|15/12/2017|0.48||4700000000||2.9900000095367|1|2017-09-15|15/06/2017|0.18||4200000000||2.6800000667572|1|2017-04-13|15/12/2016|0.38||3760000000||2.5599999427795|1|2016-09-09|15/06/2016|0.18||2880000000||2.3699998855591|1
2025-04-07 11:37:52|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|001430|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7001430008|58||606.07B|606070000000|15670|95708|-27.66|-25700|15450-16350|16900|35862119|1.05|35.53|3.64T|3640000000000|564.29|1200|7.1|2025-05-19 00:00:00|2025-05-19|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26188|8|29000|23500|45|4|43|0.0044|1.2381|24.1128|-0.509|0.015|20.7744|0.2781|2025-05-19|15/03/2025||825.00||894900000000|15670|1|2025-03-11|15/12/2024||741.00|829000000000|904700000000|21100|1|2024-11-14|15/09/2024||920.00|883000000000|883250000000|22300|1|2024-08-01|15/06/2024||1278|970000000000|970020000000|18940|1|2024-05-02|15/03/2024||1144|953000000000|953040000000|22200|1|2024-02-07|15/12/2023||606.00|888000000000|887970000000|22900|1|2023-11-02|15/09/2023||723.00|960000000000|960130000000|22200|1|2023-08-03|15/06/2023||948.00|1107900000000|1107930000000|26050|1|2023-05-15|15/03/2023|1597|799.00|1127300000000|1127180000000|23200|1|2023-03-01|15/12/2022|-780.4|628.00|1080000000000|1080370000000|22500|1|2022-11-17|15/09/2022|622|941.00|1079000000000|1079000000000|19250|1|2022-08-16|15/06/2022|1672|1028|1153000000000|1152800000000|16900|1|2022-04-28|15/03/2022|980.00|906.00|1075000000000|1074800000000|17800|1|2022-02-09|15/12/2021|849.00|785.50|967000000000|966880000000|15800|1|2021-11-18|15/09/2021|1466.00|1518|907000000000|910000000000|19950|1|2021-08-17|15/06/2021|1928.19|1238|958750000000|938930000000|29000|1|2021-05-14|15/03/2021|988.00|296.60|818200000000|818400000000|33850|1|2021-03-03|15/12/2020|-6997.00|213.67|700850000000|700850000000|14650|1|2020-11-12|15/09/2020|-377.00|89.33|571850000000|571900000000|10300|1|2020-09-02|15/06/2020|478.00|6.25|564000000000|571450000000|9780|1
2025-04-07 11:38:01|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|008350|KRW|Basic Materials|Metals \u0026 Mining|South Korea|KR7008350001|512|Namsun Alumini|175.78B|175780000000|1287|706525|-30.81|-2160|1275-1324|1329|129386980|0.22|-6.17|289.54B|289540000000|-207|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|0.0017|0|0|-3.3663|-0.0055|18.9157|1.4526|2024-11-18|15/09/2024|||||1375|1|2024-08-14|15/06/2024|||||1478|1|2024-05-16|15/03/2024|||||1921|1|2024-03-19|15/12/2023|||||1991|1|2023-11-15|15/09/2023|||||2010|1|2023-08-15|15/06/2023|||||2550|1|2023-05-15|15/03/2023|||||3015|1|2023-03-01|15/12/2022|41.73||69490000000||2485|1|2022-11-14|15/09/2022|13.03||63850000000||2090|1|2022-08-16|15/06/2022|116.66||65370000000||2295|1|2022-05-17|15/03/2022|91||57030000000||2780|1|2022-04-04|15/12/2021|47.54||47780000000||3730|1|2021-11-18|15/09/2021|135.33||58750000000||2800|1|2021-08-17|15/06/2021|132.41||63810000000||3890|1|2021-05-17|15/03/2021|62.3||60010000000||3795|1|2021-03-03|15/12/2020|11.93||65330000000||4155|1|2020-11-12|15/09/2020|22.09||67820000000||4380|1|2020-08-12|15/06/2020|20.91||66550000000||5290|1|2020-05-13|15/03/2020|40.32||68780000000||5110|1|2020-04-06|15/12/2019|14.32||96170000000||6400|1
2025-04-07 11:38:08|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|1133|HKD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Hong Kong|CNE1000003C0|11094|Harbin Electric|8.12B|8119999999.999999|3.63|7481675|94.01|-4.52|3.6-3.85|4.28|2236276000|0.92|4.59|38.3B|38300000000|0.75|0.25|5.84|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||12|1|6|-0.0206|0|-0.0003|0.0317|0.0146|49.76|0.71|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1|2021-08-23|15/06/2021|||||2.75|1|2018-04-10|15/12/2017|0.03||15000000000||2.6099998950958|1|2017-08-22|15/06/2017|0.09||16980000000||4.1399998664856|1|2017-03-28|15/12/2016|0.21||16320000000||3.9900000095367|1|2016-08-13|15/06/2016|0.09||14980000000||3.710000038147|1|2016-03-25|15/12/2015|||||3.2300000190735|1|2015-08-13|15/06/2015|0.07||11820000000||4.8499999046326|1|2015-03-20|15/12/2014|||12400000000||5.1399998664856|1|2014-08-15|15/06/2014|||11390000000||5.3600001335144|1|2014-03-21|15/12/2013|||11030000000|11033000000|4.3200001716614|1||||||||
2025-04-07 11:38:17|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|PKOL|PKR|Energy|Oil \u0026 Gas|Pakistan|PK0023901017|679||149.02B|149020000000|525|250946|25.37|-699|495-544|546.37|283855104|0.98|4.97|63.02B|63020000000|105.68|95|17.39|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|685|8|750|610|39|4|37|-0.0045|-0.0714|-0.0252|0.0885|0.0301|8.02|2.9691|2025-05-28|15/03/2025|||||525|1|2025-02-26|15/12/2024|26.67||||579.61999511719|1|2024-10-17|15/09/2024|13.4|13.56|||601.90002441406|1|2024-08-28|15/06/2024|32.45|26.95|14960000000|14390000000|593|1|2024-04-24|15/03/2024|28.1|31.55|16390000000|16390000000|453|1|2024-01-23|15/12/2023|27.72|28.02|17150000000|16370000000|438.35998535156|1|2023-10-19|15/09/2023|31.9|31.9|17620000000|17620000000|399.60000610352|1|2023-08-30|15/06/2023|20.66|20.87|15190000000|15190000000|449.10000610352|1|2023-04-24|15/03/2023|38.27|50.1|15740000000|15780000000|401.5|1|2023-01-26|15/12/2022|20.99|21.17|14020000000|14250000000|404.79000854492|1|2022-10-20|15/09/2022|29.59|29.92|15810000000|15870000000|371.98999023438|1|2022-08-16|15/06/2022|29.73|28.05|14940000000|15070000000|421|1|2022-04-13|15/03/2022|20.93|19.54|13470000000|13610000000|376.60000610352|1|2022-01-27|15/12/2021|19.96|19.75|12260000000|12260000000|387|1|2021-12-01|15/09/2021|18.5|17.66|11990000000|11560000000|343.98999023438|1|2021-09-01|15/06/2021|13.41|13.01|8850000000|8970000000|389.5|1|2021-06-02|15/03/2021|10.31|11.38|9460000000|9330000000|377.89999389648|1|2021-03-03|15/12/2020|10.92|12.35|9520000000|9150000000|396|1|2020-12-02|15/09/2020|12.8|12.61|9220000000|9130000000|398.5|1|2020-09-02|15/06/2020|8.62|10.63|6030000000|7570000000|430|1
2025-04-07 11:38:26|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|1858|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|CNE100001TP1|1231|Beijing Chunlizhengda Medical Instruments Co Ltd|5.47B|5470000000|8.8|506310|8.37|-12.42|8.5-9.56|9.97|382700355|-0.251|28.65|805.86M|805860000|0.33|0.14|1.42|2025-04-24 00:00:00|2025-04-24|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|10.75|2|10.84|10.67|23|2|15|0.0044|-0.2314|0|0.2927|0.18|20.7736|10.2053|2025-04-24|15/03/2025|||||8.8000001907349|1|2025-03-28|15/12/2024||0.33|298000000||9.289999961853|1|2024-10-30|15/09/2024|-0.05|0.19|128150000||8.4499998092651|1|2024-08-30|15/06/2024||0.24|158000000|158000000|7.1700000762939|1|2024-04-29|15/03/2024|0.14|0.16|221850000||11.60000038147|1|2024-03-28|15/12/2023|0.25|0.25|416000000|416000000|9.329999923706|1|2023-10-30|15/09/2023|0.14|0.14|251450000|251450000|13.439999580383|1|2023-08-30|15/06/2023|0.18||294000000|294000000|12.979999542236|1|2023-04-27|15/03/2023|0.15|0.15|246360000|246360000|20.60000038147|1|2023-03-30|15/12/2022|||442000000|442000000|19.520000457764|1|2022-10-26|15/09/2022|||189000000|189000000|11.979999542236|1|2022-08-25|15/06/2022|||314000000|314000000|11.859999656677|1|2022-04-28|15/03/2022|0.19|0.19|257110000|257110000|10.180000305176|1|2022-03-28|15/12/2021|||||9.9099998474121|1|2021-12-01|15/09/2021|||||18.360000610352|1|2021-08-06|15/06/2021|||||24.5|1|2021-06-02|15/03/2021|||||27.450000762939|1|2021-03-29|15/12/2020|||||17.280000686646|1|2018-04-30|15/12/2017|0.47||176100000||3.029550075531|1|2017-09-28|15/06/2017|0.51||124200000||5.8600001335144|1
2025-04-07 11:38:33|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|1763|HKD|Healthcare|Healthcare Equipment \u0026 Supplies|Hong Kong|CNE1000031F4|3367||3.38B|3380000000|10.76|207193|14.56|-13.78|10.38-11.24|11.96|319874900|0.74|7.85|7.57B|7570000000|1.27|0.41|3.43|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:38:45|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|SPAD|INR|Financials|Banking Services|India|INE572J01011|13097|Spandana Sphoorty Financial Ltd|17.19B|17190000000|232|1151566|-73.16|-935.6|193-232.92|241.02|71310000|0.58|-4.72|4.37B|4370000000|-66.23|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|463.43|7|925|285|28|4|26|0.0007|-0.1108|-0.014|-0.4315|0.0079|15.9465|4.6365|2025-05-06|15/03/2025||||3500000000|232|1|2025-01-23|15/12/2024|-61.7||3440000000|4820000000|358.95001220703|1|2024-10-28|15/09/2024|-30.3||4480000000|4400000000|454.04998779297|1|2024-07-27|15/06/2024|||4780000000|4710000000|701.5|1|2024-04-29|15/03/2024|18.1|18.1|4600000000|4520000000|880.09997558594|1|2024-01-22|15/12/2023|||4070000000|3950000000|1149.8499755859|1|2023-11-29|15/09/2023|||4130000000|4050000000|950.54998779297|1|2023-08-14|15/06/2023|||3280000000|3220000000|821.90002441406|1|2023-05-31|15/03/2023|14.83||3840000000|3790000000|661.90002441406|1|2023-02-14|15/12/2022|10.03||2540000000|2490000000|583.20001220703|1|2022-11-30|15/09/2022|7.76||2120000000|2140000000|552.70001220703|1|2022-08-15|15/06/2022|-31.42||1620000000|1620000000|466.95001220703|1|2022-06-01|15/03/2022|4.33||1910000000|1910000000|375.79998779297|1|2022-02-14|15/12/2021|6.99||2110000000|2110000000|415.29998779297|1|2021-12-01|15/09/2021|8.36||2460000000|2910000000|397.29998779297|1|2021-08-14|15/06/2021|8.36||2920000000|2920000000|648.09997558594|1|2021-05-24|15/03/2021|7.6||3410000000|3390000000|565.04998779297|1|2021-02-09|15/12/2020|14|14|2300000000|2440000000|782.29998779297|1|2020-12-02|15/09/2020|10|10|2700000000|2700000000|752|1|2020-09-02|15/06/2020|12.81||2420000000|2400000000|582.09997558594|1
2025-04-07 11:38:53|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|AIPJ|ZAR|Healthcare|Pharmaceuticals|South Africa|ZAE000123436|0||6.80B|6800000000|4650|132801|-13.45|-7396|4301-4793|4545|146762866|0.35|9.03|9.62B|9620000000|5.13|265|5.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5600|2|5700|5500|15|2|14|0.0029|0|0|0.1192|0.0751|1342.7757|108.1521|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1|2022-02-23|15/12/2021|2.42||4350000000||4971|1|2021-08-25|15/06/2021|2.10||4020000000||4536|1|2021-02-24|15/12/2020|1.87||3760000000||4500|1|2020-08-26|15/06/2020|2.19||3720000000||4320|1|2020-02-19|15/12/2019|2.19||3630000000||4722|1|2019-08-27|15/06/2019|2.02||3480000000||5601|1|2019-02-19|15/12/2018|2.13||3590000000||6675|1|2018-08-29|15/06/2018|3.84||6540000000||6950|1|2018-02-21|15/12/2017|1.93||3200000000||6900|1|2017-08-25|15/06/2017|1.64||2960000000||6414|1|2017-02-22|15/12/2016|1.44||2980000000||5500|1|2016-08-22|15/06/2016|1.23||2790000000||4705|1|2016-02-23|15/12/2015|0.94||2680000000||3884|1|||||
2025-04-07 11:38:59|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|SEAR|PKR|Healthcare|Pharmaceuticals|Pakistan|PK0061701014|4026||48.08B|48080000000|94|5137850|73.63|-129.32|90.26-98|100.29|511494424|0.63|31.44|28.8B|28800000000|2.99|||2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|122.5|2|125|120|34|4|26|-0.0016|0.2519|0.113|0.0163|0.0566|13.0068|3.3062|2025-05-28|15/03/2025|||||94|1|2025-02-26|15/12/2024|||||97.319999694824|1|2024-11-27|15/09/2024|||||78.5|1|2024-08-28|15/06/2024||||11297000000|58.759998321533|1|2024-05-29|15/03/2024|||||57.25|1|2024-02-28|15/12/2023|||||52|1|2023-11-29|15/09/2023|||||59.360000610352|1|2023-08-30|15/06/2023||||9034000000|36.349998474121|1|2023-05-31|15/03/2023|0.6|0.58|9570000000|9570000000|41.080425262451|1|2023-03-01|15/12/2022|0.93|0.89|8640000000|8640000000|52.271961212158|1|2022-11-30|15/09/2022|0.75|0.72|8210000000|8210000000|66.131805419922|1|2022-08-31|15/06/2022|1.3|1.24|7710000000|7710000000|80.924598693848|1|2022-06-01|15/03/2022|1.97|1.51|7630000000|7630000000|78.628700256348|1|2022-03-02|15/12/2021|1.70||6890000000||102.91999816895|1|2021-12-01|15/09/2021|3.69||7680000000||122.80000305176|1|2021-09-01|15/06/2021|7.21||6230000000||140.30773925781|1|2021-06-02|15/03/2021|2.77|1.21|7620000000|3914000000|152.61543273926|1|2021-03-03|15/12/2020|3.89||6820000000||168.60313415527|1|2020-12-02|15/09/2020|2.99||5560000000||149.20004272461|1|2020-09-02|15/06/2020|3.66||5370000000|4962000000|157.19999694824|1
2025-04-07 11:39:07|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|0951|HKD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|Hong Kong|KYG204791043|14484||1.42B|1420000000|1.27|1079129|1.45|-1.7|1.21-1.39|1.42|1104126979|0.97|4.7|50.34B|50340000000|0.26|0.04|3.07|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||21|2|4|-0.0107|0|0|0.044|0.1129|11.9075|0.2575|2024-11-27|15/09/2024|||||1.4299999475479|1|2024-08-29|15/06/2024|||||1.3799999952316|1|2024-05-29|15/03/2024|||||1.4299999475479|1|2024-03-26|15/12/2023|||||1.4800000190735|1|2023-11-29|15/09/2023|||||1.4199999570847|1|2023-08-29|15/06/2023|||||1.4400000572205|1|2023-05-31|15/03/2023|||||1.5900000333786|1|2023-03-27|15/12/2022|||||1.8700000047684|1|2022-11-30|15/09/2022|||||1.6399999856949|1|2022-08-30|15/06/2022|||||1.9800000190735|1|2022-06-01|15/03/2022|||||1.7200000286102|1|2022-03-31|15/12/2021|||||1.6299999952316|1|2021-12-01|15/09/2021|||||2.0899999141693|1|2021-08-29|15/06/2021|||||2.9300000667572|1|2021-06-02|15/03/2021|||||2.75|1|2021-03-28|15/12/2020|||||3.0499999523163|1|2018-04-23|15/12/2017|0.16||14540000000||4.3499999046326|1|2017-09-15|15/06/2017|0.25||10110000000||4.5999999046326|1|2017-04-28|15/12/2016|0.18||11990000000||5|1|2016-09-26|15/06/2016|0.29||9460000000||6.6300001144409|1
2025-04-07 11:39:12|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|1981|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG1965A1013|2311||2.43B|2430000000|1.29|2739617|102.82|-1.86|1.25-1.41|1.53|1622937000|0.69|25.5|782.36M|782360000|0.06|0.06|4|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|1.1|1|1.1|1.1|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:39:20|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|1317|HKD|Academic \u0026 Educational Services|School, College \u0026 University|Hong Kong|KYG211511160|1917||761.63M|761630000|0.26|2428667|-13.89|-0.42|0.26-0.29|0.31|2929346920|0.26|25.39|1.23B|1230000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||1|4|0|0|0|0|0|0|0|0|2019-04-26|15/02/2019|||||4.2399997711182|1|||||||||||||||||||
2025-04-07 11:39:30|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|1558|HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE1000023R6|4861||7.73B|7730000000|8.78|3231194|-12.15|-13.3|8.71-9.59|10.02|879967700|0.11|15.05|3.72B|3720000000|0.55|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|11.83|1|11.83|11.83|23|2|4|-0.0056|0|0|0.4744|0.4053|20.2725|16.0725|2025-05-28|15/03/2025|||||8.7799997329712|1|2025-03-28|15/12/2024|||||9.6000003814697|1|2024-11-27|15/09/2024|||||9.1899995803833|1|2024-08-30|15/06/2024|||||10.140000343323|1|2024-05-29|15/03/2024|||||9.9300003051758|1|2024-03-28|15/12/2023|||||10.819999694824|1|2023-11-29|15/09/2023|||||9.9300003051758|1|2023-08-31|15/06/2023|||||6.3899998664856|1|2023-05-31|15/03/2023|||||6.4899997711182|1|2023-03-24|15/12/2022|||||7.9699997901917|1|2022-11-30|15/09/2022|||||6.2800002098083|1|2022-08-26|15/06/2022|||||5.3299999237061|1|2022-06-01|15/03/2022|||||5.2699999809265|1|2022-03-21|15/12/2021|||||5.4000000953674|1|2021-12-01|15/09/2021|||||5.6900000572205|1|2021-08-27|15/06/2021|||||5.1999998092651|1|2021-06-02|15/03/2021|||||7.4499998092651|1|2021-03-19|15/12/2020|||||9.1199998855591|1|2018-04-30|15/12/2017|0.76||939300000||38.799999237061|1|2017-09-28|15/06/2017|0.67||662300000||19.579999923706|1
2025-04-07 11:39:38|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|SOLA|INR|Healthcare|Pharmaceuticals|India|INE624Z01016|2156|Solara Active Pharma Sciences Ltd|23.69B|23690000000|495.05|124573|34.16|-882.8|461.5-498.35|512.75|48053022|1.2|-5.06|13.1B|13100000000|-97.95|||2025-05-09 00:00:00|2025-05-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|566|1|566|566|28|4|26|-0.0126|0.0561|-0.0054|0.13|0.0973|53.1132|2.4181|2025-05-09|15/03/2025|||||495.04998779297|1|2025-01-27|15/12/2024||||4362000000|622.15002441406|1|2024-10-21|15/09/2024|1.7||3470000000|3891000000|810.15002441406|1|2024-07-22|15/06/2024|-2.8|-2.8|3640000000|3640000000|547.79998779297|1|2024-05-29|15/03/2024|23|30.7|2990000000|2990000000|437.75|1|2024-02-14|15/12/2023|-59.1|-54.47|2490000000|2490000000|354.96099853516|1|2023-11-10|15/09/2023|-3.3|-3.04|4250000000|4250000000|304.73999023438|1|2023-08-30|15/06/2023|-5.3|-4.88|3520000000|3520000000|339.11199951172|1|2023-05-31|15/03/2023|1|0.92|3810000000|3810000000|331.4169921875|1|2023-02-09|15/12/2022|0.1|0.09|3950000000|3950000000|361.4580078125|1|2022-11-11|15/09/2022|-2.8|-2.86|3380000000|3380000000|399.83801269531|1|2022-08-31|15/06/2022|-4.6|-4.7|3300000000|3300000000|416.14898681641|1|2022-06-01|15/03/2022|0.8|0.74|3610000000|3610000000|382.55999755859|1|2022-02-09|15/12/2021|-45|-39.48|1000000000|1000000000|960.15002441406|1|2021-11-11|15/09/2021|11.1|8.94|4020000000|4020000000|1372.6999511719|1|2021-09-01|15/06/2021|14.1|14.47|4060000000|4060000000|1623.0500488281|1|2021-05-06|15/03/2021|15.8|15.73|4440000000|4460000000|1611.5|1|2021-02-03|15/12/2020|18.4|16.96|4270000000|4270000000|1493.8499755859|1|2020-12-02|15/09/2020|15.8||3980000000|3980000000|1174.5999755859|1|2020-09-02|15/06/2020|6.21|5.67|3480000000||922.84997558594|1
2025-04-07 11:39:46|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|089970|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7089970008|60||231.32B|231320000000|10000|150841|-33.42|-20950|9500-10480|10500|22030184|1.44|-71.66|70.28B|70280000000|-157|||2025-05-19 00:00:00|2025-05-19|neutral|sell|sell|strong_sell|strong_buy|sell|sell|neutral|sell|||||30|4|24|-0.0144|0|-0.1237|-0.7297|1.7306|9.1171|5.0583|2025-05-19|15/03/2025||||17500000000|10000|1|2025-03-21|15/12/2024|||33000000000|20000000000|10490|1|2024-11-14|15/09/2024|||9300000000|22000000000|7420|1|2024-08-14|15/06/2024|||20000000000|20000000000|10850|1|2024-05-13|15/03/2024|||8000000000|8000000000|15340|1|2024-02-28|15/12/2023|||||12690|1|2023-11-13|15/09/2023|||||13060|1|2023-08-11|15/06/2023|||||15960|1|2023-05-15|15/03/2023|89.15||11010000000||11270|1|2023-03-01|15/12/2022|-259.65||15000000000|47800000000|11740|1|2022-11-14|15/09/2022|264.21||13620000000|40300000000|14350|1|2022-08-12|15/06/2022|491.89||39230000000|38800000000|17400|1|2022-05-18|15/03/2022|805.00||73530000000|82800000000|20000|1|2022-04-04|15/12/2021|378.33||30290000000|42500000000|23350|1|2021-11-15|15/09/2021|467.00||32980000000|25100000000|16200|1|2021-08-17|15/06/2021|245.00||28800000000|44500000000|24900|1|2021-04-29|15/03/2021|497.64||81200000000|81200000000|26400|1|2021-03-03|15/12/2020|497.64||37000000000|33800000000|20100|1|2020-11-16|15/09/2020|105||13300000000||14600|1|2020-08-11|15/06/2020|299.71||23620000000||15150|1
2025-04-07 11:39:52|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|1797|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG5313A1013|1499||12.87B|12870000000|10.34|17450144|-36.24|-30|10.12-11.66|12.56|1035859178|-2.29|-1630.19|6.3B|6300000000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13|12|18.67|7.66|1|4|0|0|0|0|0|0|0|0|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|||||||||||||||||||
2025-04-07 11:39:59|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|YI|USD|Healthcare|Pharmaceuticals|United States|US68247Q2012|1520|111 Inc|62.79M|62790000|7.33|40748|-34.55|-14.1|7.32-8.01|8.03|8566432|0.46|-9.75|14.4B|14400000000|-7.54|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|||||26|4|23|0.0015|-0.1092|-0.1206|0.5917|0.5425|-17.4327|0.0765|2025-03-20|15/12/2024|-0.16||3850000000|4180000000|11|1|2024-11-27|15/09/2024|-0.2||3600000000|3810000000|6.1510000228882|1|2024-08-29|15/06/2024|-0.02||471210000|3480000000|8.6000003814697|1|2024-05-23|15/03/2024|||3530000000|3530000000|12.796999931335|1|2024-03-21|15/12/2023|||||15.300000190735|1|2023-11-30|15/09/2023|-0.78||3700000000||21.5|1|2023-08-24|15/06/2023|-0.68|-0.68|3480000000|3480000000|29.466999053955|1|2023-06-15|15/03/2023|-0.38|-0.38|3700000000|3700000000|29.200000762939|1|2023-03-23|15/12/2022|-0.08|-1.38|601400000|4150000000|28.10000038147|1|2022-12-01|15/09/2022|-0.1|-1.16|470800000|3350000000|29.89999961853|1|2022-08-25|15/06/2022|-1.14|-1.14|3040000000|3040000000|24|1|2022-06-16|15/03/2022|-1.32|-1.32|2980000000|2980000000|21.200000762939|1|2022-03-17|15/12/2021|-1.34|-1.34|3460000000|3460000000|22|1|2021-11-19|15/09/2021|-3.04|-3.04|3350000000|3350000000|50.799999237061|1|2021-08-27|15/06/2021|-1.92|-1.92|3020000000|3020000000|66.5|1|2021-05-26|15/03/2021|-1.78|-1.78|2590000000|2590000000|91.900001525879|1|2021-03-18|15/12/2020|-1.58|-1.58|2640000000|2640000000|180.60000610352|1|2020-11-19|15/09/2020|-1.32|-1.32|2360000000|2360000000|71.5|1|2020-08-20|15/06/2020|-1.12|-1.12|1620000000|1620000000|67.5|1|2020-05-21|15/03/2020|-1.52|-1.52|1580000000|1580000000|73|1
2025-04-07 11:40:09|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|084110|KRW|Healthcare|Pharmaceuticals|South Korea|KR7084110006|121||493.29B|493290000000|38250|92629|69.42|-49450|37000-39400|40500|12180021|1.12|19.17|813.46B|813460000000|2112.54|525|1.3|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||32|4|23|-0.0094|0|0|-0.7153|0.0369|15.0026|1.0248|2024-11-14|15/09/2024|||||40800|1|2024-08-14|15/06/2024|||||24000|1|2024-05-13|15/03/2024|||||21650|1|2024-02-12|15/12/2023|||||23900|1|2023-11-14|15/09/2023|||||20900|1|2023-08-15|15/06/2023|||||25750|1|2023-05-15|15/03/2023|||||19840|1|2023-03-01|15/12/2022|-6046.11||164100000000||20500|1|2022-11-14|15/09/2022|486.88||170900000000||18650|1|2022-08-16|15/06/2022|200.88||169700000000||23100|1|2022-05-16|15/03/2022|450.21||159700000000||25600|1|2022-02-07|15/12/2021|-1097.63||159200000000||32500|1|2021-11-17|15/09/2021|376.07||145400000000||40857.1015625|1|2021-08-17|15/06/2021|554.01||143700000000||69500|1|2021-06-02|15/03/2021|617.35||131600000000||65428.6015625|1|2021-02-08|15/12/2020|1268.11||143000000000||26285.69921875|1|2020-11-11|15/09/2020|978.92||137200000000||27165.5|1|2020-08-18|15/06/2020|834.33||126200000000||33750|1|2020-05-13|15/03/2020|609.65||116600000000||31247.19921875|1|2020-02-10|15/12/2019|556.97||123600000000||28662.099609375|1
2025-04-07 11:40:17|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|9911|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG6464H1011|1573||8.5B|8500000000|4.95|12176555|131.2|-6.69|4.88-5.46|6.47|1381548391|0.25|12.79|5.09B|5090000000|0.42|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|6.727|5|8.273|3.455|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:40:26|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|267980|KRW|Consumer Non-Cyclicals|Food \u0026 Tobacco|South Korea|KR7267980001|1966||264.85B|264850000000.00003|36200|9005|-11|-47900|35500-36250|36700|7216692|0.3|5.75|1.81T|1810000000000|6304|1250|3.41|2025-04-07 00:00:00|2025-04-07|buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||34|4|31|-0.0233|-0.424|-0.0048|0.2253|0.0073|8.425|0.3319|2025-05-19|15/03/2025|||||36200|1|2025-04-07|15/12/2024||||459500000000|36700|1|2024-11-14|15/09/2024||||461300000000|36350|1|2024-08-14|15/06/2024|||466100000000|466100000000|39050|1|2024-05-13|15/03/2024|||444300000000|444300000000|41050|1|2024-04-01|15/12/2023|||441800000000|463200000000|40300|1|2023-11-15|15/09/2023|||465600000000|465600000000|45900|1|2023-08-15|15/06/2023|||448200000000|448200000000|42150|1|2023-05-15|15/03/2023|||449400000000|449400000000|47850|1|2023-03-01|15/12/2022|766.83||441500000000|441500000000|49450|1|2022-11-14|15/09/2022|237||426600000000|426600000000|53400|1|2022-08-16|15/06/2022|-231||415600000000|405730000000|60800|1|2022-05-17|15/03/2022|2660.00||389500000000|389500000000|69500|1|2022-04-04|15/12/2021|2660.00|2357|395000000000|395000000000|67200|1|2021-11-18|15/09/2021|2306.00|2380|392100000000|392600000000|68700|1|2021-08-17|15/06/2021|2735.00|-4422|385000000000|385000000000|74000|1|2021-05-17|15/03/2021|2112.00|-3587|370050000000|370050000000|79200|1|2021-03-11|15/12/2020|1661.70|2737|369800000000|369500000000|70100|1|2020-11-12|15/09/2020|1489.62|2468|378500000000|379100000000|69700|1|2020-08-12|15/06/2020|2463.00|2729|355300000000|356830000000|74900|1
2025-04-07 11:40:36|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|1970|HKD|Consumer Cyclicals|Media \u0026 Publishing|Hong Kong|KYG476341030|99||2.33B|2330000000|7|201302|10.89|-9.1|6.71-7.7|7.86|339589176|0.97|12.78|81M|81000000|0.07|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.86|1|0.86|0.86|29|2|7|0.0161|0|0|-0.1517|0.2724|268.262|69.41|2025-04-24|15/03/2025|||||7|1|2025-02-20|15/12/2024|||||8.960000038147|1|2024-11-27|15/09/2024|||||7.0999999046326|1|2024-07-25|15/06/2024|0.07||88960000||8.75|1|2024-04-18|15/03/2024|||||7.0500001907349|1|2024-02-27|15/12/2023||0.12|||7.3000001907349|1|2023-11-29|15/09/2023|||28300000|28300000|7.1300001144409|1|2023-07-26|15/06/2023|0.15|0.15|97980000|97980000|9.5|1|2023-04-20|15/03/2023|||26570000|26570000|8.5|1|2023-02-22|15/12/2022|||||9.2200002670288|1|2022-11-30|15/09/2022|||||5.460000038147|1|2022-07-28|15/06/2022|||||7.1799998283386|1|2022-04-21|15/03/2022|||||9.1400003433228|1|2022-02-23|15/12/2021|||||10.760000228882|1|2021-12-01|15/09/2021|||22200000|22200000|12.89999961853|1|2021-07-27|15/06/2021|||||10.199999809265|1|2021-04-22|15/03/2021|||||16.840000152588|1|2021-03-04|15/12/2020|||||15.5|1|2020-07-28|15/06/2020|||||11.5|1|2020-02-24|15/12/2019|||||15.039999961853|1
2025-04-07 11:40:45|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|TRIS3|BRL|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Brazil|BRTRISACNOR4|233||1.13B|1130000000|6.28|524129|23.93|-6.75|6.15-6.46|6.47|179617538|1.23|6.8|1.35B|1350000000|0.96|0.3|4.78|2025-05-08 00:00:00|2025-05-08|buy|buy|strong_buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|7.5|4|9|6|36|2|31|-0.0013|0.0081|0.0056|0.2218|0.0906|18.3971|2.4868|2025-05-08|15/03/2025|||||6.2800002098083|1|2025-03-13|15/12/2024|0.4||746300000||6.0900001525879|1|2024-11-07|15/09/2024|0.21|0.2|320800000|315600000|5.5700001716614|1|2024-08-13|15/06/2024|0.17||318510000|309050000|4.7800002098083|1|2024-05-09|15/03/2024|0.17|0.17|302850000|302700000|4.8099999427795|1|2024-03-14|15/12/2023|0.24|0.24|283200000|283200000|5.0288767814636|1|2023-11-09|15/09/2023|0.13|0.13|253200000|253100000|4.7894058227539|1|2023-08-10|15/06/2023|0.16|0.16|267050000|267050000|6.3124380111694|1|2023-05-11|15/03/2023|0.15|0.15|259800000|259800000|3.6207909584045|1|2023-03-16|15/12/2022|0.15|0.15|203920000|203920000|3.3450789451599|1|2022-11-08|15/09/2022|0.06|0.06|195500000|195500000|4.2548670768738|1|2022-08-11|15/06/2022|0.11|0.11|201550000|201550000|4.5397500991821|1|2022-05-12|15/03/2022|0.06|0.06|164000000|149270000|3.5655839443207|1|2022-03-15|15/12/2021|0.09|0.09|171000000|170930000|3.7436718940735|1|2021-11-11|15/09/2021|0.18|0.18|190000000|190000000|6.3209228515625|1|2021-08-12|15/06/2021|0.19|0.19|210950000|210950000|7.5964450836182|1|2021-05-12|15/03/2021|0.19|0.19|189600000|189600000|9.3538322448731|1|2021-03-10|15/12/2020|0.3|0.3|252800000|252800000|8.3809576034546|1|2020-11-10|15/09/2020|0.26||254700000||10.953330993652|1|2020-08-13|15/06/2020|0.19||200200000||11.248370170593|1
2025-04-07 11:41:02|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|AXTELCPO|MXN|Technology|Telecommunications Services|Mexico|MX01AX040009|3831|Axtel CPO, S.A.B. De C.V.|6.31B|6310000000|2.27|1134696|152.78|-2.6|2.26-2.4|2.41|2780059699|0.58|-56.75|11.56B|11560000000|-0.04|||2025-04-29 00:00:00|2025-04-29|buy|strong_buy|buy|neutral|strong_buy|strong_buy|neutral|strong_buy|strong_buy|1.65|2|2.5|0.8|47|4|44|0.0057|0.3153|-0.0108|2.7448|0.0103|-64.1298|0.8566|2025-07-17|15/06/2025||0.0145|||2.2699999809265|1|2025-04-29|15/03/2025||-0.0011|||2.2699999809265|1|2025-02-06|15/12/2024|0.0305|0.0414|3300000000||1.2200000286102|1|2024-10-17|15/09/2024|0.0117|-0.0474|2870000000|2830000000|1.1000000238419|1|2024-07-18|15/06/2024|-0.1655|-0.17|2740000000|2740000000|1.3099999427795|1|2024-04-23|15/03/2024|-0.0035||2650000000|2650000000|0.85399997234344|1|2024-02-08|15/12/2023|0.1005|0.06|2800000000|2800000000|0.6700000166893|1|2023-10-19|15/09/2023|-0.05|-0.05|2740000000|2760000000|0.81900000572205|1|2023-07-26|15/06/2023|0.02||2630000000|2630000000|0.69300001859665|1|2023-04-25|15/03/2023|0.08|0.08|2750000000|2750000000|1.4299999475479|1|2023-03-15|15/12/2022|0.05|0.05|2650000000|2650000000|1.2999999523163|1|2022-10-20|15/09/2022|-0.01|-0.04|2860000000|2860000000|1.3999999761581|1|2022-07-20|15/06/2022|-0.0204|-0.02|2540000000|2540000000|1.4199999570847|1|2022-04-25|15/03/2022|0.039|0.04|2550000000|2550000000|2.3399999141693|1|2022-02-15|15/12/2021|-0.1975|-0.2|2810000000|2810000000|3.7200000286102|1|2021-10-20|15/09/2021|-0.02|-0.02|2760000000|2760000000|4.9899997711182|1|2021-07-21|15/06/2021|0.1205|0.12|2980000000|2980000000|5.2199997901917|1|2021-04-20|15/03/2021|-0.1005|-0.1|2840000000|2840000000|5.6900000572205|1|2021-02-11|15/12/2020|-0.0725|-0.07|3080000000|3080000000|5.710000038147|1|2020-10-14|15/09/2020|-0.0009|-0.06|3100000000|3100000000|7.8099999427795|1
2025-04-07 11:41:08|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|SY|USD|Technology|Software \u0026 IT Services|United States|US83356Q1085|1357||80.77M|80770000|0.8|174905|-27.2|-1.42|0.79-0.867|0.861|100957463|0.92|-1.12|1.47B|1470000000|-5.71|0.02|2.82|2025-05-26 00:00:00|2025-05-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.628|3|10.628|5.841|24|4|22|-0.0091|-5.1445|0.0289|-1.8888|0.0397|21.4041|0.3645|2025-05-26|15/03/2025|||||0.80000001192093|1|2025-03-28|15/12/2024|-7.7|0.09|369210000|402580000|0.95029997825623|1|2024-11-20|15/09/2024|0.2|0.26|371830000|357380000|0.89010000228882|1|2024-08-23|15/06/2024|0.24|0.25|407400000|367990000|0.88090002536774|1|2024-05-28|15/03/2024|0.21|-0.0092|318300000|300410000|1.039999961853|1|2024-03-20|15/12/2023|0.29|0.54|390600000|367330000|0.98526298999786|1|2023-11-20|15/09/2023|0.18|0.23|385300000|398550000|1.1084209680557|1|2023-08-21|15/06/2023|-0.03|0.00|412100000|391000000|1.1463149785995|1|2023-05-22|15/03/2023|-0.12|-0.17|310000000|307000000|2.3494729995727|1|2023-03-21|15/12/2022|0.29|0.02|325100000|318000000|1.5632519721985|1|2022-11-18|15/09/2022|0.02|0.03|323300000|307000000|0.57789397239685|1|2022-08-16|15/06/2022|-0.39|-0.39|309080000|309080000|0.87385201454163|1|2022-05-23|15/03/2022||-0.81|359650000|300350000|1.0894730091095|1|2022-03-25|15/12/2021|-0.34|-0.34|449520000|449520000|2.0936830043793|1|2021-11-19|15/09/2021|0.06|0.06|431230000|431230000|4.5|1|2021-09-10|15/06/2021|0.69|0.69|451850000|451850000|5.1900000572205|1|2021-05-19|15/03/2021|-0.42|-0.42|359650000|359650000|9.0600004196167|1|2021-03-22|15/12/2020|0.35|0.35|424640000|424640000|12.029999732971|1|2020-11-25|15/09/2020|0.04|0.01||359580000|15.199999809265|1|2020-08-27|15/06/2020||0.03||328220000|11.760000228882|1
2025-04-07 11:41:17|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|MILM|PKR|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Pakistan|PK0009801017|855||114.50B|114500000000|597|256150|2.46|-760|565.2-605|602.44|191798300|0.66|14.18|77.05B|77050000000|42.09|45|7.47|2025-04-23 00:00:00|2025-04-23|sell|sell|buy|sell|strong_sell|sell|sell|strong_sell|neutral|566.33|5|590|534|35|4|31|0.005|-0.1294|0.0031|0.4168|0.0999|13.0694|1.9235|2025-04-23|15/03/2025|||||597|1|2025-02-14|15/12/2024|17.22||23000000000||634.15997314453|1|2024-10-23|15/09/2024|4.1||8970000000||564|1|2024-08-28|15/06/2024|10.7|11.2|21930000000|22140000000|515.5|1|2024-04-23|15/03/2024|14.8||23710000000||600|1|2024-02-16|15/12/2023|13.3|13.3|23460000000|23460000000|553|1|2023-10-25|15/09/2023|6.2|6.2|18250000000|18250000000|461|1|2023-08-30|15/06/2023|6.5|6.5|13890000000|13890000000|438|1|2023-05-31|15/03/2023|4.03|4.03|13830000000|13830000000|335.66680908203|1|2023-03-01|15/12/2022|1.98|1.32|5700000000|5700000000|340.60629272461|1|2022-10-31|15/09/2022|4.72||7570000000||400.00021362305|1|2022-10-07|15/06/2022|8.75||15380000000||418.69198608398|1|2022-04-26|15/03/2022|15.98|6.83|13030000000|12860000000|382.99661254883|1|2022-02-18|15/12/2021|8.91|8.91|15020000000|15020000000|512.67828369141|1|2021-12-01|15/09/2021|6.83|14.46|9940000000|9460000000|471.06430053711|1|2021-09-01|15/06/2021|7.72|22.7|12580000000|11630000000|488.82849121094|1|2021-06-02|15/03/2021|8.67|36.77|12580000000|12320000000|491.06439208984|1|2021-03-03|15/12/2020|23.5|23.65|9850000000|9850000000|498.81460571289|1|2020-11-02|15/09/2020|5.92|21.14|8520000000|8570000000|357.0299987793|1|2020-09-02|15/06/2020|4.12||7110000000||341.38000488281|1
2025-04-07 11:41:23|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|DD|PHP|Real Estate|Real Estate Operations|Philippines|PHY2105Y1083|589|DoubleDragon Properties Corp|20.19B|20190000000|8.61|155831|27.2|-13.1|8.55-9.4|9.4|2345028600|0.63|2.53|8.16B|8160000000|3.56|0.26|2.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|0.0186|0|0|-1.0519|0.5053|82.2052|25.8987|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1|2022-08-16|15/06/2022|0.13||1670000000||7.5100002288818|1|2022-05-17|15/03/2022|0.05||1710000000||7.5999999046326|1|2022-05-17|15/12/2021|2.85||6160000000||7.5999999046326|1|2021-11-16|15/09/2021|-0.02||1720000000||10|1|2021-08-17|15/06/2021|0.86||355700000||10.239999771118|1|2021-05-18|15/03/2021|0.02||604400000||12.180000305176|1|2021-05-18|15/12/2020|0.09||870100000||12.180000305176|1|2020-11-17|15/09/2020|0.14||302000000||14.60000038147|1|2020-08-17|15/06/2020|1.1||344000000||15|1|2020-07-01|15/03/2020|0.16||566800000||17.120000839233|1|2020-06-30|15/12/2019|2.93||1760000000||17.180000305176|1|2019-11-15|15/09/2019|0.31||495900000||20|1|2019-08-15|15/06/2019|0.25||524700000||23|1|2019-05-16|15/03/2019|0.25||554100000||23.85000038147|1|2019-04-16|15/12/2018|1.47||681700000||23.700000762939|1|2018-11-15|15/09/2018|0.03||545200000||17.299999237061|1|2018-08-15|15/06/2018|0.03||502600000||26.700000762939|1|2018-05-16|15/03/2018|0.16||448800000||31.35000038147|1
2025-04-07 11:41:31|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|1098|HKD|Real Estate|Real Estate Operations|Hong Kong|BMG760581097|3551||606.96M|606960000|0.82|235498|-25.62|-1.97|0.8-0.84|0.9|749336566|0.98|-0.15|5.54B|5540000000|-5.5|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0171|0|0|0.1343|0.6271|6.7036|0.4993|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1|2022-03-22|15/12/2021|0.94||19730000000||7.75|1|2021-08-18|15/06/2021|0.43||4950000000||9.4300003051758|1|2021-03-23|15/12/2020|1.73||16010000000||10.859999656677|1|2020-08-18|15/06/2020|0.57||8180000000||10.619999885559|1|2020-03-23|15/12/2019|2.88||14640000000||10.159999847412|1|2019-08-19|15/06/2019|1.16||6860000000||14.659999847412|1|2019-03-19|15/12/2018|2.91||16640000000||16.959999084473|1|2018-08-17|15/06/2018|1.08||5720000000||14.199999809265|1|2018-03-28|15/12/2017|2.22||11590000000||15.880000114441|1|2017-09-04|15/06/2017|0.38||3170000000||10.5|1|2017-04-06|15/12/2016|1.39||12490000000||9.170000076294|1|2016-08-29|15/06/2016|0.3||4350000000||6.6900000572205|1|2016-03-29|15/12/2015|0.8||8120000000||6.1799998283386|1|||||
2025-04-07 11:41:40|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|BBAR|USD|Financials|Banking Services|United States|US0589341009|6289|BBVA Argentina|4.03B|4030000000.0000005|15.8|776164|101.62|-25.01|15.2-17.15|17.86|612710079|1.1|12.21|4.7T|4700000000000|576.52|1.69|10.7|2025-05-21 00:00:00|2025-05-21|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|28.667|3|38|21|48|4|46|-0.0139|0.0594|10.1836|0.3111|0.0253|6.737|2.5739|2025-05-21|15/03/2025||0.47|||15.800000190735|1|2025-03-05|15/12/2024|0.2815|0.78|580550000||18.360000610352|1|2024-11-20|15/09/2024|0.4862|0.45|608380000||17.239999771118|1|2024-08-21|15/06/2024|0.575|0.26|835210000||10.310000419617|1|2024-05-22|15/03/2024|0.1913|0.19|||9.6739826202393|1|2024-03-05|15/12/2023|0.2849|0.28|||5.5056447982788|1|2023-11-21|15/09/2023|0.1323|0.13|||4.40283203125|1|2023-08-23|15/06/2023|0.4205|0.42|||4.0966467857361|1|2023-05-23|15/03/2023||0.27|||3.3715169429779|1|2023-03-06|15/12/2022|0.4252|0.43||226650000|3.9533619880676|1|2022-11-22|15/09/2022|0.2923|0.29|559220000|559220000|2.1306190490723|1|2022-08-23|15/06/2022|0.5717|0.57|219080000|219080000|2.1918730735779|1|2022-05-19|15/03/2022|0.1729|0.17|222350000|222350000|2.5909240245819|1|2022-03-03|15/12/2021|0.2148|0.21||314750000|3.289999961853|1|2021-11-24|15/09/2021|0.1564|0.16||283800000|3.0699999332428|1|2021-08-24|15/06/2021|0.3537|0.35||273180000|3.4100000858307|1|2021-05-26|15/03/2021|0.1493|0.15||237550000|2.9500000476837|1|2021-03-09|15/12/2020|0.1326|0.13||219930000|2.539999961853|1|2020-11-24|15/09/2020|0.1863|0.18|170780000|170780000|3.0699999332428|1|2020-08-25|15/06/2020|0.1669|0.16||216570000|3.289999961853|1
2025-04-07 11:41:49|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|BAFL|PKR|Financials|Banking Services|Pakistan|PK0078701015|16464||116.71B|116710000000|74|1571506|37.09|-88.42|70-74.2|74.37|1577165119|0.74|2.93|508.45B|508450000000|25.27|8.5|11.43|2025-05-28 00:00:00|2025-05-28|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|97.06|10|130|69|35|4|33|-0.0019|-0.042|0.3931|0.1145|0.1162|5.4406|0.9686|2025-05-28|15/03/2025|||||74|1|2025-01-30|15/12/2024|3.88||||81.51000213623|1|2024-11-27|15/09/2024|8.26|6.82|||75.199996948242|1|2024-08-23|15/06/2024|6.8|6.54|||60|1|2024-04-24|15/03/2024|5.71|6.25||14106000000|57.049999237061|1|2024-02-01|15/12/2023|5.8|5.79||40289000000|50.490001678467|1|2023-11-29|15/09/2023|5.47|5.47||40657000000|45.560001373291|1|2023-08-25|15/06/2023|4.99|4.99||37418000000|42|1|2023-04-26|15/03/2023|6.8|6.8|82330000000|28163000000|28.610000610352|1|2023-03-01|15/12/2022|2.46|2.81|74120000000|28732000000|31|1|2022-11-30|15/09/2022|3.02|3.02|28520000000|28520000000|32.200000762939|1|2022-08-26|15/06/2022|2.08|2.08|21940000000|21940000000|32.75|1|2022-04-27|15/03/2022|2.11|2.81|17810000000|17810000000|34.810001373291|1|2022-03-02|15/12/2021|2.1|2.03|16240000000|16240000000|36.860000610352|1|2021-12-01|15/09/2021|2|2|15580000000|15580000000|34.700000762939|1|2021-08-27|15/06/2021|1.93|1.93|13720000000|13720000000|32.5|1|2021-04-28|15/03/2021|1.5|1.95|13140000000|13600000000|30|1|2021-03-03|15/12/2020|1.21|1.37|13010000000|13010000000|36.200000762939|1|2020-12-02|15/09/2020|1.55|1.53|14250000000|14250000000|34.5|1|2020-08-21|15/06/2020|1.59|1.69|15750000000|15440000000|36.400001525879|1
2025-04-07 11:42:00|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|CEAB3|BRL|Consumer Cyclicals|Specialty Retailers|Brazil|BRCEABACNOR1|6867||3.45B|3450000000|11.32|4082041|-2.02|-13.5|11.06-11.7|12.05|304620942|1.72|7.56|7.64B|7640000000|1.48|0.29|2.59|2025-05-07 00:00:00|2025-05-07|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|14.02|10|17|12|29|4|26|-0.0257|0.6617|0.004|-1.208|0.1469|4.5271|0.5746|2025-08-06|15/06/2025||0.2674||2030000000|11.319999694824|1|2025-05-07|15/03/2025||-0.1631||1570000000|11.319999694824|1|2025-02-26|15/12/2024|0.8193|0.8|2550000000|2490000000|9.170000076294|1|2024-11-06|15/09/2024|0.1603|0.0605|1800000000|1780000000|12.921943664551|1|2024-08-07|15/06/2024|0.2303|0.07|1830000000|1790000000|8.3083305358887|1|2024-05-09|15/03/2024|-0.1992|-0.2|1450000000|1430000000|11.983905792236|1|2024-02-28|15/12/2023|0.2957|0.3|2290000000|2260000000|8.5284833908081|1|2023-11-09|15/09/2023|-0.1435|-0.14|1540000000|1540000000|5.7622299194336|1|2023-08-10|15/06/2023|||1640000000|1640000000|5.4559321403503|1|2023-05-11|15/03/2023|-0.41||1240000000|1240000000|3.5224258899689|1|2023-03-01|15/12/2022|0.68||1950000000|1950000000|1.9335060119629|1|2022-11-08|15/09/2022|-0.2||1410000000|1410000000|2.8800001144409|1|2022-08-10|15/06/2022|0.01||1630000000|1630000000|2.8900001049042|1|2022-05-05|15/03/2022|0.50||1200000000|1200000000|4.4200000762939|1|2022-03-10|15/12/2021|0.49||1860000000|1860000000|4.7300000190735|1|2021-11-11|15/09/2021|0.79||1340000000|1340000000|7.8299999237061|1|2021-08-10|15/06/2021|-0.45||1180000000|1180000000|11.369999885559|1|2021-05-13|15/03/2021|-0.45||776100000|776100000|12.199999809265|1|2021-03-18|15/12/2020|0.35||1750000000|1750000000|11.130000114441|1|2020-11-12|15/09/2020|-0.09||1070000000|1070000000|13.699999809265|1
2025-04-07 11:42:11|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|WCKH|INR|Healthcare|Pharmaceuticals|India|INE049B01025|2386|Wockhardt Ltd|197.10B|197100000000|1213.05|525713|130.51|-1679.9|1213.05-1235|1347.8|162485569|1.72|-97.28|30.01B|30010000000|-12.47|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||35|2|24|-0.0075|0|0|1.4417|-0.0058|-58.8843|4.18|2025-02-03|15/12/2024|||||1558.5500488281|1|2024-11-13|15/09/2024|||||1180.8000488281|1|2024-08-09|15/06/2024|||||921.84997558594|1|2024-05-28|15/03/2024|||||560.70001220703|1|2024-02-14|15/12/2023|||||435.29998779297|1|2023-11-14|15/09/2023|||||285|1|2023-08-14|15/06/2023|||||253.75|1|2023-05-26|15/03/2023|||||171.64999389648|1|2023-02-13|15/12/2022|-6.62||6990000000||194.25|1|2022-11-04|15/09/2022|-13.15||6790000000||241.44999694824|1|2022-08-12|15/06/2022|-4.64||5950000000||232.05000305176|1|2022-05-30|15/03/2022|-21.2||6550000000||267.79998779297|1|2022-01-27|15/12/2021|-0.61||8540000000||364.95401000977|1|2021-11-08|15/09/2021|3.01||8620000000||406.02099609375|1|2021-07-22|15/06/2021|-1.15||8600000000||514.01397705078|1|2021-05-27|15/03/2021|-8.38||6320000000||725.15997314453|1|2021-02-01|15/12/2020|1.37||7640000000||443.44799804688|1|2020-11-02|15/09/2020|0.32||7140000000||268.5299987793|1|2020-08-29|15/06/2020|-20.36||5980000000||329.25|1|2020-05-11|15/03/2020|2.56||6870000000||253.39999389648|1
2025-04-07 11:42:20|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|2505|TWD|Real Estate|Real Estate Operations|Taiwan|TW0002505005|0||8.38B|8380000000.000001|22.05|187523|-17.42|-32.15|21.7-22.5|21.15|380000000|0.751|42.4|607.69M|607690000|0.52|0.4|1.81|2025-05-08 00:00:00|2025-05-08|buy|sell|strong_sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||33|4|24|0.001|-0.2843|-0.4518|1.2526|3.0222|5.6404|16.6621|2025-05-08|15/03/2025|||||22.049999237061|1|2025-03-12|15/12/2024|||||20.950000762939|1|2024-11-29|15/09/2024|||||22.39999961853|1|2024-08-07|15/06/2024|||||24.5|1|2024-05-06|15/03/2024|||||31.39999961853|1|2024-03-13|15/12/2023|||||22.5|1|2023-11-08|15/09/2023|||||18.450000762939|1|2023-08-09|15/06/2023|||||19|1|2023-05-10|15/03/2023|0.23||263300000||18.25|1|2023-03-30|15/12/2022|-0.18||375500000||18.35000038147|1|2022-11-30|15/09/2022|0.31||491900000||19|1|2022-08-31|15/06/2022|0.54||855200000||19.799999237061|1|2022-06-01|15/03/2022|0.30||2230000000||20.60000038147|1|2022-03-31|15/12/2021|0.30||499700000||23.450000762939|1|2021-12-01|15/09/2021|0.30||483700000||23.450000762939|1|2021-09-01|15/06/2021|0.30||2280000000||28.39999961853|1|2021-06-02|15/03/2021|0.30||1870000000||31.049999237061|1|2021-04-01|15/12/2020|0.47||3470000000||39.900001525879|1|2020-12-02|15/09/2020|0.16||555700000||38.839935302734|1|2020-09-02|15/06/2020|6.56||10030000000||44.324104309082|1
2025-04-07 11:42:27|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|6820|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG371BT1022|887||1.2B|1200000000|0.495|343987|-38.71|-0.96|0.475-0.57|0.58|2101600000|-0.09|-24.2|1.16B|1160000000|-0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.62|1|0.62|0.62|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:42:36|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|IAM|CLP|Utilities|Water \u0026 Related Utilities|Chile|CL0000001256|2145||840B|840000000000|840|984939|20.27|-858|833.69-853.99|854|1000000000|0.36|13.96|662.7B|662700000000|60.54|62.18|7.4|2025-05-28 00:00:00|2025-05-28|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|893.33|3|960|770|41|4|39|-0.0003|0.0143|0.0227|0.2394|0.029|10.2084|0.9887|2025-05-28|15/03/2025||26.13|||840|1|2025-02-26|15/12/2024|16.21|15.5|||820|1|2024-11-28|15/09/2024|7.1|9.03|||736.28997802734|1|2024-08-28|15/06/2024|10.12|10.12|||730|1|2024-05-29|15/03/2024|27.11|22.43|||710|1|2024-02-28|15/12/2023|18.28|18.28|||693.76501464844|1|2023-11-30|15/09/2023|10.47|10.47|||631.69378662109|1|2023-08-30|15/06/2023|12.43|12.43|||620.10510253906|1|2023-05-31|15/03/2023|24.1|24.1|||606.13806152344|1|2023-03-01|15/12/2022|14.6|14.6|160100000000||414.8180847168|1|2022-12-01|15/09/2022|8.17|8.17|134100000000||395.7483215332|1|2022-08-31|15/06/2022|8.42|8.42|130900000000||406.90585327148|1|2022-06-01|15/03/2022|16.66|16.66|150300000000||343.83294677734|1|2022-03-02|15/12/2021|9.41|9.41|136800000000||319.12075805664|1|2021-12-02|15/09/2021|10.3|10.3|112700000000||368.59326171875|1|2021-09-01|15/06/2021|9.79|9.79|120400000000||358.73489379883|1|2021-06-02|15/03/2021|18.85|19.18|136500000000||326.89044189453|1|2021-03-03|15/12/2020|3.75|16.11|129700000000||389.94598388672|1|2020-11-26|15/09/2020|7.06|7.06|105400000000||391.16418457031|1|2020-09-02|15/06/2020|22.74|13.8|119500000000||418.75534057617|1
2025-04-07 11:42:45|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|263050|KRW|Healthcare|Pharmaceuticals|South Korea|KR7263050007|0||52.45B|52450000000|1390|72606|-46.3|-3700|1333-1480|1424|36830878|0.94|-1.79|9.53B|9530000000|-793|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||18|4|17|0.173|0|0|0.0199|1.5746|-9.3988|4759.0612|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1|2022-08-16|15/06/2022|-294.9||25810000||5360|1|2022-05-06|15/03/2022|-501.67||22310000||8179|1|2022-03-23|15/12/2021|-623.11||22590000||10515.900390625|1|2021-11-15|15/09/2021|-293||24100000||13394|1|2021-08-17|15/06/2021|-409.82||4200000||16985|1|2021-05-17|15/03/2021|-625.49||22650000||19664|1|2021-03-23|15/12/2020|-612.13||1160000000||24680|1|2020-11-16|15/09/2020|-433.05||67980000||30750|1|2020-08-14|15/06/2020|-525.27||712000000||19806|1|2020-05-15|15/03/2020|-708.45||95890000||19094|1|2020-03-19|15/12/2019|-617.37||112100000||14819|1|2019-11-14|15/09/2019|-647.41||98860000||17441|1|2019-08-14|15/06/2019|-561.65||98620000||14848|1|2019-05-15|15/03/2019|-521.9||99340000||25762|1|2019-03-20|15/12/2018|-671.78||114700000||34910|1|2018-12-04|15/09/2018|-493.02||94690000|||||
2025-04-07 11:42:54|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|131370|KRW|Technology|Software \u0026 IT Services|South Korea|KR7131370009|304||167.2B|167200000000|3210|339020|-7.88|-3925|3155-3465|3210|52087778|-0.19|51.47|47.53B|47530000000|58|10|0.31|2025-05-19 00:00:00|2025-05-19|strong_buy|buy|sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|||||33|4|23|0.0149|0|-0.185|-0.5866|0.1008|27.1143|6.9748|2025-05-19|15/03/2025|||||3210|1|2025-02-26|15/12/2024|||||2945|1|2024-11-14|15/09/2024|||||2610|1|2024-08-14|15/06/2024|||||3195|1|2024-05-09|15/03/2024|||||3685|1|2024-04-01|15/12/2023|||||3870|1|2023-11-15|15/09/2023|||||3710|1|2023-08-07|15/06/2023|||||3370|1|2023-05-15|15/03/2023|||||3970|1|2023-03-01|15/12/2022|-32.32||12140000000|15300000000|4670|1|2022-11-14|15/09/2022|23.5||9220000000|14000000000|4290|1|2022-08-16|15/06/2022|69.01||15890000000|16600000000|5080|1|2022-05-11|15/03/2022|20.32||11360000000|10800000000|5040|1|2022-04-04|15/12/2021|160.72||11230000000|22700000000|6180|1|2021-11-18|15/09/2021|47.36||11090000000|19600000000|7650|1|2021-08-13|15/06/2021|199||18940000000|18700000000|10000|1|2021-05-14|15/03/2021|62.61||11210000000|15900000000|8100|1|2021-03-03|15/12/2020|51.66||10350000000|18400000000|8910|1|2020-11-12|15/09/2020|70.95||10110000000|16300000000|11750|1|2020-08-07|15/06/2020|242.1||18300000000|18300000000|10450|1
2025-04-07 11:43:02|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|3228|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003228003|93||11.85B|11850000000|168.5|181822|-66.5|-520|160-171|145|70306495|2.05|-495.59|424.7M|424700000|-0.34|||2025-04-30 00:00:00|2025-04-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|23|0.0108|0.0268|-0.2515|-1.298|0.1508|24.3167|24.7687|2025-04-30|15/03/2025|||||168.5|1|2025-03-11|15/12/2024|||||193|1|2024-10-30|15/09/2024|||||221.5|1|2024-08-09|15/06/2024|||||244.5|1|2024-04-30|15/03/2024|||||345|1|2024-03-06|15/12/2023|||||511|1|2023-11-29|15/09/2023|||||244.5|1|2023-08-30|15/06/2023|||||101|1|2023-05-31|15/03/2023|||||165|1|2023-03-01|15/12/2022|-0.41||67420000||195.5|1|2022-11-30|15/09/2022|-0.2||66370000||194|1|2022-08-31|15/06/2022|0.15||104200000||315|1|2022-06-01|15/03/2022|0.99||178000000||387.5|1|2022-03-02|15/12/2021|0.29||136700000||434.5|1|2021-12-01|15/09/2021|-0.12||90250000||500|1|2021-09-01|15/06/2021|1.38||205000000||400|1|2021-06-02|15/03/2021|1.38||186400000||321|1|2021-03-03|15/12/2020|1.01|0.68|147300000|221000000|347|1|2020-12-02|15/09/2020|0.25|0.42|93230000|161000000|165|1|2020-09-02|15/06/2020|1.47|1.47|290000000|290000000|64.400001525879|1
2025-04-07 11:43:08|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|1681|HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG2524A1031|3164||6.94B|6940000000|8.42|1504818|74.04|-9.75|8.29-8.65|9.25|830930133|0.48|7.12|2.97B|2970000000|1.11|0.6|6.51|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|9.57|3|11.45|7.92|6|1|4|-0.0032|0|0|0.1782|0.2202|31.705|7.2875|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1|2017-09-15|15/06/2017|0.21||769400000||6.8400001525879|1|2017-04-28|15/12/2016|0.17||771600000||5.1510000228882|1|2016-09-15|15/06/2016|0.15||451900000||4.5|1|2016-04-27|15/12/2015|0.13||443800000||3.8599998950958|1||||||||||||||
2025-04-07 11:43:14|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|1935|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG6578D1034|2419||1.22B|1220000000|0.71|112150|4.11|-0.99|0.71-0.75|0.78|1600830000|0.54|3.73|980.84M|980840000|0.2|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|1|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:43:23|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|108230|KRW|Technology|Semiconductors \u0026 Semiconductor Equipment|South Korea|KR7108230004|476||147.02B|147020000000|3800|65899|-52.17|-8920|3775-4000|4035|36435588|0.62|4.61|473.63B|473630000000|974.4|150|3.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|23|-0.0179|0|0|-0.2092|0.197|29.4957|1.8891|2024-11-14|15/09/2024|||||4645|1|2024-08-14|15/06/2024|||||6860|1|2024-05-13|15/03/2024|||||8190|1|2024-04-01|15/12/2023|||||8350|1|2023-11-15|15/09/2023|||||7900|1|2023-08-15|15/06/2023|||||8180|1|2023-05-15|15/03/2023|||||9000|1|2023-02-27|15/12/2022|154.9||166500000000||10400|1|2022-11-14|15/09/2022|260.02||43810000000||7110|1|2022-08-16|15/06/2022|-92.47||96500000000||7810|1|2022-05-17|15/03/2022|82.35||38130000000||7960|1|2022-04-04|15/12/2021|-1113.92||60640000000||8230|1|2021-11-18|15/09/2021|-432||26700000000||8040|1|2021-08-17|15/06/2021|-657.74||36740000000||10650|1|2021-05-17|15/03/2021|127.9||40810000000||11700|1|2021-04-05|15/12/2020|-600.77||51350000000||12650|1|2020-11-12|15/09/2020|249.89||96470000000||14550|1|2020-08-18|15/06/2020|477.02||109400000000||17000|1|2020-05-13|15/03/2020|168.65||70190000000||23000|1|2020-02-24|15/12/2019|-117.52||66060000000||11950|1
2025-04-07 11:43:34|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|PHDC|EGP|Real Estate|Real Estate Operations|Egypt|EGS655L1C012|0||19.01B|19010000000|6.61|12524122|87.53|-7.55|6.35-6.7|6.77|2879914173|0.96|5.88|27.17B|27170000000|1.12|||2025-05-28 00:00:00|2025-05-28|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|9.81|4|13|8.27|40|4|36|-0.0032|-0.3824|0.0511|0.366|0.2166|8.8588|1.5436|2025-05-28|15/03/2025|||||6.5900001525879|1|2025-02-28|15/12/2024|||||6.25|1|2024-11-29|15/09/2024|||||5.4499998092651|1|2024-09-03|15/06/2024|0.24|0.24|4710000000|4710000000|6.5799999237061|1|2024-06-11|15/03/2024|0.34|0.34|6230000000|6230000000|3.9500000476837|1|2024-02-27|15/12/2023||0.17||6180000000|5.0599999427795|1|2023-11-13|15/09/2023|0.15|0.15|4370000000|4370000000|2.6300001144409|1|2023-08-29|15/06/2023|0.12|0.12|3390000000|3390000000|2.0199999809265|1|2023-06-13|15/03/2023|0.08|0.08|3530000000|3530000000|2.210000038147|1|2023-02-28|15/12/2022|0.11|0.11|4040000000|4040000000|2.0499999523163|1|2022-11-23|15/09/2022|0.12|0.12|4710000000|4710000000|1.6849999427795|1|2022-09-07|15/06/2022|0.09|0.09|4040000000|4040000000|1.5199999809265|1|2022-05-10|15/03/2022|0.1|0.1|2910000000|2910000000|1.5989999771118|1|2022-02-28|15/12/2021|0.06|0.06|1820000000|1820000000|1.5509999990463|1|2021-11-02|15/09/2021|0.06||1880000000|1880000000|1.9010000228882|1|2021-09-08|15/06/2021|0.08|0.08|2030000000|2030000000|1.9500000476837|1|2021-05-11|15/03/2021|0.07|0.07|1980000000|1980000000|1.6030000448227|1|2021-03-02|15/12/2020|0.07|0.07|1660000000|1660000000|1.682000041008|1|2020-11-16|15/09/2020|0.08|0.08|1540000000|1540000000|1.3409999608993|1|2020-09-01|15/06/2020|0.06|0.06|873000000|873000000|1.5379999876022|1
2025-04-07 11:43:42|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|SEQL3|BRL|Industrials|Freight \u0026 Logistics Services|Brazil|BRSEQLACNOR2|6800||74.26M|74260000|2.1|500321|-65|-9.8|2.04-2.17|2.14|35361107|1.11|-0.08|699.46M|699460000|-37.95|||2025-05-13 00:00:00|2025-05-13|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||23|4|16|-0.1508|0.1042|0.0128|-8.0063|0.0539|-520.4115|7.2081|2025-05-13|15/03/2025|||||2.0999999046326|1|2025-03-25|15/12/2024|||||2.0299999713898|1|2024-11-21|15/09/2024|||||3.75|1|2024-08-13|15/06/2024|||||9.25|1|2024-05-14|15/03/2024|||||7.8000001907349|1|2024-03-28|15/12/2023|||||7.8000001907349|1|2023-11-13|15/09/2023|||186000000|186000000|11|1|2023-08-14|15/06/2023|||191000000|191000000|20|1|2023-05-10|15/03/2023|-0.6||302000000|302000000|30.799999237061|1|2023-03-22|15/12/2022|-0.28||388000000|406000000|50.120510101318|1|2022-10-18|15/09/2022|-0.08||538200000|538200000|110.26512908936|1|2022-08-11|15/06/2022|-0.18||594900000||141.10852050781|1|2022-05-11|15/03/2022|-0.01||449100000|438000000|154.21696472168|1|2022-03-09|15/12/2021|-0.01||451000000|451000000|251.36999511719|1|2021-11-09|15/09/2021|-0||374000000|374000000|278.35998535156|1|2021-08-09|15/06/2021|0.02||369000000|369000000|425.05999755859|1|2021-05-06|15/03/2021|-0.15||326500000|326500000|473.64001464844|1|2021-02-25|15/12/2020|2.7|2.7|344000000|344000000|586.98999023438|1|2020-12-02|15/09/2020|1.16|0.96|329600000|278000000|372.23999023438|1|2020-11-11|15/09/2019|-0.01||124100000||277.58999633789|1
2025-04-07 11:43:52|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|3653|TWD|Technology|Semiconductors \u0026 Semiconductor Equipment|Taiwan|TW0003653002|655||147.92B|147920000000|1035|1366030|11.29|-1625|1015-1040|976|142921102|0.31|42.86|14.28B|14280000000|24.15|9.85|0.95|2025-05-08 00:00:00|2025-05-08|strong_sell|sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|1552|1|1552|1552|33|4|31|-0.0021|-0.0223|0.008|0.6673|0.0461|35.0661|5.7419|2025-05-08|15/03/2025|||||1035|1|2025-02-25|15/12/2024||5.71||3730000000|1325|1|2024-11-08|15/09/2024||5.89||3750000000|1515|1|2024-08-07|15/06/2024||4.39||3250000000|1085|1|2024-05-10|15/03/2024||4.11||3040000000|980|1|2024-03-19|15/12/2023|3.4|3.4||3280000000|939|1|2023-11-29|15/09/2023|5.35|5.35|3280000000|3280000000|597|1|2023-08-09|15/06/2023|4.13|4.13||3430000000|573|1|2023-05-05|15/03/2023|3.49|4.33|2820000000|3180000000|470|1|2023-03-21|15/12/2022|5.16|5.16|3420000000|3360000000|407|1|2022-11-11|15/09/2022|6.03|6.03|3250000000|3250000000|379.5|1|2022-08-10|15/06/2022|4.85|4.85|2850000000|2850000000|376|1|2022-06-01|15/03/2022|3.76|3.45|2510000000||354.5|1|2022-03-02|15/12/2021|2.73|2.48|2290000000|2290000000|380|1|2021-12-01|15/09/2021|3.17|2.88|2320000000|2320000000|439|1|2021-09-01|15/06/2021|2.12|1.93|2170000000|2170000000|304|1|2021-06-02|15/03/2021|1.79|1.63|1850000000||281.5|1|2021-03-03|15/12/2020|1.34|1.22|1710000000|1813000000|313|1|2020-12-02|15/09/2020|1.59|1.45|1670000000|1715000000|281|1|2020-09-02|15/06/2020|2.11|1.92|1790000000|1683000000|311|1
2025-04-07 11:44:00|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||34|4|23|-0.0045|-0.0882|0|-9.3129|0.0295|-47.6213|0|2025-06-03|15/03/2025|||||10546|1|2025-03-17|15/12/2024|||||9545.400390625|1|2024-11-26|15/09/2024|||||7464|1|2024-09-12|15/06/2024|||||7400.7998046875|1|2024-05-28|15/03/2024|||||8295.099609375|1|2024-03-26|15/12/2023|||||7791.404296875|1|2023-11-28|15/09/2023|||||5202.9189453125|1|2023-08-29|15/06/2023|||||4774|1|2023-05-30|15/03/2023|||||4712.4604492188|1|2023-03-28|15/12/2022|634.52||494600000000||3442.9157714844|1|2022-11-29|15/09/2022|199.67||434700000000||2355.1540527344|1|2022-09-01|15/06/2022|389.39||402800000000||2892.2048339844|1|2022-05-24|15/03/2022|210.99||425400000000||2539.1374511719|1|2022-03-29|15/12/2021|210.99||458500000000||2656.1875|1|2021-11-23|15/09/2021|-1.00||418600000000||2405.8266601562|1|2021-08-24|15/06/2021|-1.00||395500000000||2422.24609375|1|2021-05-25|15/03/2021|489.77||408100000000||2603.5261230469|1|2021-03-23|15/12/2020|497.3||410600000000||3682.404296875|1|2020-11-24|15/09/2020|208.8||317900000000||2990.5852050781|1|2020-08-20|15/06/2020|398.02||361700000000||3389.3706054688|1
2025-04-07 11:44:07|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|9982|HKD|Industrials|Construction \u0026 Engineering|Hong Kong|KYG206AR1059|669||425.22M|425220000|0.11|492704000|0|-0.11|0.11-0.11|0.11|3865617028|0.21||252.03M|252030000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|sell|sell|sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:44:14|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|QTT|USD|Technology|Software \u0026 IT Services|United States|US74915J2069|370||395.58K|395580|0.182|209046|0|-0.2851|0.151-0.2851|0.182|28665532|-1.06|-0.009|745.56M|745560000|-10.74|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||20|4|14|-0.0731|6.816|0.4307|2.2262|0.0803|-4.02|0.0857|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1|2022-12-21|15/09/2022|||||0.73680001497269|1|2022-09-07|15/06/2022|||||0.86349999904633|1|2022-05-23|15/03/2022|||||0.86000001430511|1|2022-05-02|15/12/2021|-10.69|4.2|881140000|1710000000|1.0099999904633|1|2021-12-21|15/09/2021|-20.1|2.2|965510000|1600000000|2.9900000095367|1|2021-09-07|15/06/2021|-0.78|-0.09|1200000000|1450000000|14.199999809265|1|2021-06-01|15/03/2021|-1.92|-0.77|1410000000|1190000000|21.60000038147|1|2021-03-04|15/12/2020|-0.26|-0.23|1300000000|1390000000|38.200000762939|1|2020-12-16|15/09/2020|-0.96|-0.74|1130000000|1150000000|24.89999961853|1|2020-09-21|15/06/2020|-0.81|-0.76|1440000000|1420000000|24.700000762939|1|2020-06-04|15/03/2020|-1.9|-1.48|1410000000|1410000000|28.799999237061|1|2020-03-18|15/12/2019|-2.17|-2.5|1660000000|1630000000|42.700000762939|1|2019-12-03|15/09/2019|-3.54|-2.83|1410000000|1400000000|29.799999237061|1|2019-09-04|15/06/2019|-2.21|-2.22|1390000000|1380000000|4.039999961853|1|2019-05-20|15/03/2019|-2.79|-2.47|1120000000|1090000000|5.6199998855591|1|2019-03-05|15/12/2018|-1.61|-1.28|1330000000|1290000000|13.699999809265|1|2018-11-12|15/09/2018|-8.97|-0.09|977320000|124100000|5.960000038147|1|2018-08-29|15/06/2018|-2.64||481400000|||
2025-04-07 11:44:23|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|SERB|MYR|Energy|Oil \u0026 Gas Related Equipment and Services|Malaysia|MYL5279OO004|1162||74.19M|74190000|0.02|102029648|0|-0.02|0.01-0.02|0.02|3709624078||-0.13|34.55M|34550000|-0.155|||0000-00-00 00:00:00|-0001-11-30||||||||||||||31|4|23|-0.0853|-1.1748|-0.1951|-0.1657|0.0023|9.0143|1.4317|2024-08-27|15/06/2024|||||0.01999999955297|1|2024-06-04|15/03/2024|||||0.01999999955297|1|2024-02-29|15/12/2023|||||0.01999999955297|1|2023-12-08|15/09/2023|||||0.01999999955297|1|2023-09-08|15/06/2023|||||0.01999999955297|1|2023-05-29|15/03/2023|||||0.01999999955297|1|2023-03-07|15/12/2022|-0.02||105800000||0.01999999955297|1|2022-11-30|15/09/2022|-0.03||213600000||0.02500000037253|1|2022-08-30|15/06/2022|-0.09||170300000||0.03500000014901|1|2022-05-30|15/03/2022|-0.12|0.04|205500000|1480000000|0.10999999940395|1|2022-02-28|15/12/2021|-0.08||177100000|1816000000|0.34999999403954|1|2021-11-30|15/09/2021|-0.011||799300000|1482000000|0.34999999403954|1|2021-09-29|15/06/2021|-0.25||1820000000|1820000000|0.34499999880791|1|2021-06-25|15/03/2021|0.03|0.0545|1380000000|1280000000|0.53500002622604|1|2021-02-24|15/12/2020|0.054||1820000000||1.6900000572205|1|2020-11-23|15/09/2020|0.044||1480000000||1.6699999570847|1|2020-08-25|15/06/2020|0.044||1440000000||1.7400000095367|1|2020-05-20|15/03/2020|0.044||1280000000|1280000000|1.75|1|2020-02-26|15/12/2019|0.0715||1360000000||2.3499999046326|1|2019-11-26|15/09/2019|0.077|0.04|1050000000|1050000000|1.9900000095367|1
2025-04-07 11:44:28|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|3798|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG6647P1037|604||1.37B|1370000000|0.96|298676|-51.58|-2.2|0.9-1.04|1.09|1279131124|0.24|-16.98|1.39B|1390000000|-0.06|0.1|9.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:44:32|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|2163|HKD|Basic Materials|Construction Materials|Hong Kong|CNE100003NK1|2053||292.58M|292580000|0.6|303055|-73.91|-2.4|0.6-0.6|0.6|487639000|0.19|-0.33|2.11B|2109999999.9999998|-1.22|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:44:43|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|EVEN3|BRL|Real Estate|Real Estate Operations|Brazil|BREVENACNOR8|1384||1.12B|1120000000|5.69|1174498|-19.77|-7.34|5.55-5.73|5.76|196856251|0.87|18.89|2.16B|2160000000|0.32|1.15|20.29|2025-05-12 00:00:00|2025-05-12|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|7.79|7|9|6|45|4|43|0.0112|-0.3346|0.0381|0.1687|0.0403|1.54|0.6388|2025-05-12|15/03/2025||0.25||450090000|5.6900000572205|1|2025-03-27|15/12/2024|-0.07|0.2|450000000|448200000|6.6599998474121|1|2024-11-11|15/09/2024|-0.02|0.16|379800000|363230000|5.8099999427795|1|2024-08-13|15/06/2024|0.3|0.18|922700000|441380000|6.072774887085|1|2024-05-13|15/03/2024|0.23|0.22|404250000|465210000|6.3582792282105|1|2024-03-21|15/12/2023|0.2879|0.27|938500000|842400000|7.4636831283569|1|2023-11-13|15/09/2023|0.2216|0.21|651810000|651800000|6.1977181434631|1|2023-08-10|15/06/2023|0.27|0.26|758700000|702930000|6.4940180778503|1|2023-05-15|15/03/2023|0.26|0.25|624600000|518270000|4.472373008728|1|2023-03-28|15/12/2022|0.1|0.09|495910000|512960000|3.7957410812378|1|2022-11-10|15/09/2022|0.17|0.16|689500000|689500000|4.8131761550903|1|2022-08-15|15/06/2022|0.28|0.26|672000000|607770000|5.1727509498596|1|2022-05-12|15/03/2022|0.07|0.07|460050000|460050000|4.5187249183655|1|2022-03-22|15/12/2021|0.2|0.19|543800000|543780000|5.5244250297546|1|2021-11-10|15/09/2021|0.2468|0.23|526000000|526110000|6.8192768096924|1|2021-08-09|15/06/2021|0.2533|0.24|522390000|522240000|8.6179847717285|1|2021-05-13|15/03/2021|0.3945|0.37|683000000|683130000|9.3896923065185|1|2021-03-18|15/12/2020|-0.425|-0.4|455000000|455000000|9.4027252197266|1|2020-11-12|15/09/2020|0.2928|0.28|434690000|434790000|10.321857452393|1|2020-07-30|15/06/2020|0.13|0.09|374000000|374130000|13.180358886719|1
2025-04-07 11:44:51|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|COMF|MYR|Healthcare|Healthcare Equipment \u0026 Supplies|Malaysia|MYL2127OO008|1464||156.33M|156330000|0.27|408056|-35.87|-0.565|0.27-0.3|0.3|578999943|0.73|-2.7|346.76M|346760000|-0.1|||2025-06-03 00:00:00|2025-06-03|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|22|-0.0135|0.25|0|-0.07|0.0609|10.6282|1.1805|2025-06-03|15/04/2025|||||0.27000001072884|1|2025-04-01|15/01/2025|||||0.31000000238419|1|2024-11-19|15/10/2024|||||0.41999998688698|1|2024-08-20|15/07/2024|||||0.43000000715256|1|2024-05-27|15/04/2024|||||0.50999999046326|1|2024-02-21|15/01/2024|||||0.46500000357628|1|2023-11-21|15/10/2023|||||0.40500000119209|1|2023-08-21|15/07/2023|||||0.36000001430511|1|2023-05-22|15/04/2023|||||0.41999998688698|1|2023-02-23|15/01/2023|||||0.40999999642372|1|2022-12-20|15/10/2022|-0.03||103700000||0.44499999284744|1|2022-08-30|15/07/2022|-0.03||126800000||0.46500000357628|1|2022-05-31|15/04/2022|0.01||199800000||0.64999997615814|1|2022-02-18|15/01/2022|-0.02||176400000||0.89999997615814|1|2021-12-20|15/10/2021|0.26||220900000||1.0499999523163|1|2021-09-21|15/07/2021|0.26||504200000|504200000|1.3700000047684|1|2021-06-21|15/04/2021|0.38||541200000|541200000|2.0899999141693|1|2021-03-15|15/01/2021|0.24||318900000|318900000|1.996325969696|1|2020-11-30|15/10/2020|0.15||134500000|134500000|3.7861359119415|1|2020-09-07|15/07/2020|0.07||198000000|198000000|4.0221548080444|1
2025-04-07 11:44:59|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|2048|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG2955A1013|1770||244.87M|244870000|0.14|1023569|48.76|-0.6|0.13-0.18|0.18|1749059530|0.57|-0.18|3.8B|3800000000|-0.73|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|neutral|sell|strong_sell|sell|strong_sell|||||4|4|3|-0.6759|0|0|1.8089|-0.4401|46.34|6.96|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000||||2018-07-09|15/03/2018|0.06||930200000||||2018-07-09|15/12/2017|0.31||4630000000|||||||||||||||||||
2025-04-07 11:45:11|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0832|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG207681001|2680||218.82M|218820000|0.07|619224|5.26|-0.25|0.07-0.077|0.08|3039126090|0.82|-0.06|16.07B|16070000000|-1.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|1|9|-0.0383|0|0.0054|0.1085|0.4737|12.8|1.0286|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1|2022-03-28|15/12/2021|-0.05||||0.81999999284744|1|2021-08-18|15/06/2021|0.31||||1.8600000143051|1|2018-03-16|15/12/2017|0.16||8820000000||3.420000076294|1|2017-08-17|15/06/2017|0.17||5060000000||2.670000076294|1|2017-03-24|15/12/2016|0.06||6950000000||1.9199999570847|1|2016-08-19|15/06/2016|0.1||2550000000||1.7200000286102|1|2016-03-31|15/12/2015|0.2||8670000000||1.4299999475479|1|2015-08-31|15/06/2015|||3890000000|3869000000|1.5299999713898|1|2015-03-20|15/12/2014|||6160000000||1.8600000143051|1|||||||||
2025-04-07 11:45:22|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|UTPS|MYR|Consumer Non-Cyclicals|Food \u0026 Tobacco|Malaysia|MYL2089OO000|6521||13.00B|13000000000|20.96|632023|-12.83|-33.48|20.2-21.34|21.42|622177476|0.07|18.09|2.25B|2250000000|1.15|1.14|5.32|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1720|1|1720|1720|33|4|29|0.0079|-0.3356|0|0.0883|0.0175|12.2019|6.5376|2025-04-23|15/03/2025|||||20.959999084473|1|2025-02-22|15/12/2024|||627300000||21.226676940918|1|2024-11-13|15/09/2024|0.2947||547700000||29.467655181885|1|2024-07-24|15/06/2024|0.298||546100000||24.818004608154|1|2024-04-24|15/03/2024|0.2133||476700000||25.204881668091|1|2024-02-26|15/12/2023|||544000000|544000000|20.351766586304|1|2023-11-16|15/09/2023|0.3787|0.57|540200000|540200000|16.457534790039|1|2023-07-24|15/06/2023|||||15.557359695435|1|2023-04-27|15/03/2023|0.27||460000000|460000000|16.101745605469|1|2023-02-27|15/12/2022|0.48||521000000||15.141021728516|1|2022-11-07|15/09/2022|0.45||649600000||13.770018577576|1|2022-07-20|15/06/2022|0.45||701300000||13.634638786316|1|2022-04-27|15/03/2022|0.14||642900000||16.145336151123|1|2022-02-28|15/12/2021|0.37||626500000||14.240397453308|1|2021-11-08|15/09/2021|0.37||525500000||13.638962745667|1|2021-07-22|15/06/2021|0.33||481900000||13.25094127655|1|2021-04-22|15/03/2021|0.18||399700000||13.756024360657|1|2021-02-25|15/12/2020|0.24||392800000||13.589913368225|1|2020-11-09|15/09/2020|0.23||334000000||13.524346351624|1|2020-07-27|15/06/2020|0.45||294300000||12.763482093811|1
2025-04-07 11:45:31|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|CSED3|BRL|Academic \u0026 Educational Services|School, College \u0026 University|Brazil|BRCSEDACNOR9|7614||1.25B|1250000000|3.42|584384|-18.91|-4.57|3.39-3.66|3.7|364542552|0.52|9.07|2.57B|2570000000|0.4|0.16|4.81|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_buy|sell|strong_sell|strong_sell|strong_sell|5.5|6|8.2|3.8|23|4|21|-0.2073|-0.3222|0.002|1.4167|0.0618|37.9053|1.1929|2025-05-15|15/03/2025|||||3.420000076294|1|2025-03-31|15/12/2024||0.08|662700000|650720000|3.8800001144409|1|2024-11-14|15/09/2024|0.19|0.19|624900000|618040000|3.2699999809265|1|2024-08-12|15/06/2024|||670000000|667870000|4.1409010887146|1|2024-05-09|15/03/2024|||611000000|610830000|4.2463412284851|1|2024-03-28|15/12/2023|||599000000|599100000|4.4380488395691|1|2023-11-09|15/09/2023|||565000000|564870000|3.7785360813141|1|2023-08-14|15/06/2023|||602000000|602000000|4.239333152771|1|2023-05-15|15/03/2023|0.03||531850000|531850000|2.663407087326|1|2023-03-28|15/12/2022|0.1|0.1|522000000|521980000|1.5870280265808|1|2022-11-14|15/09/2022|0.01|0.01|496140000|496150000|2.7823638916016|1|2022-08-15|15/06/2022|0.04|0.1|537000000|536980000|2.6337909698486|1|2022-06-01|15/03/2022|0.01|0.1|473000000|473000000|2.7054328918457|1|2022-03-02|15/12/2021|0.07|0.2|484300000|484200000|4.9078850746155|1|2021-11-16|15/09/2021|0.04|0.16|436000000|436000000|6.7495470046997|1|2021-08-16|15/06/2021|0.1|0.1|478000000|478000000|9.9218339920044|1|2021-06-02|15/03/2021|0.19|0.19|421000000|421000000|13.884782791138|1|2021-03-03|15/12/2020|0.11||469750000|469750000|11.882407188416|1|2020-10-07|15/09/2020|0.01||431900000||||2020-10-07|15/06/2020|-0.22||899500000|||
2025-04-07 11:45:35|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||25|4|24|0.0203|0|0|0.1455|0.1323|0.6633|0|2023-05-02|15/03/2023|1.28||850600000||12.054815292358|1|2023-02-28|15/12/2022|3.12||894800000||13.068543434143|1|2022-10-31|15/09/2022|2.01||841300000||12.097561836243|1|2022-08-08|15/06/2022|1.89||925200000||9.8563680648804|1|2022-04-28|15/03/2022|1.83||700100000||9.5880002975464|1|2022-02-28|15/12/2021|2||477100000||6.9559998512268|1|2021-11-01|15/09/2021|0.72||340700000||7.4739999771118|1|2021-08-06|15/06/2021|0.9||319600000||8.7679996490478|1|2021-04-29|15/03/2021|4.2||221600000||10.871999740601|1|2021-02-25|15/12/2020|3.77||205900000||8.3079996109009|1|2020-10-28|15/09/2020|4.7||170000000||2.739000082016|1|2020-08-07|15/06/2020|2.88||167200000||1.3409999608993|1|2020-05-08|15/03/2020|2.24||146100000||0.78600001335144|1|2020-02-24|15/12/2019|1.16||115200000||0.89200001955032|1|2019-10-30|15/09/2019|1.97||138900000||0.69099998474121|1|2019-08-08|15/06/2019|2.45||139200000||0.43000000715256|1|2019-04-29|15/03/2019|1.53||123000000||0.36000001430511|1|2019-02-28|15/12/2018|1.93||129000000||0.35400000214577|1|2018-10-26|15/09/2018|0.99||119900000||0.34000000357628|1|2018-08-08|15/06/2018|1.3||97590000||0.33100000023842|1
2025-04-07 11:45:43|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0081|-0.1057|0.001|0.0761|0.0107|38.0906|0|2025-05-09|15/03/2025|||||7.1999998092651|1|2025-02-27|15/12/2024|0.1||1470000000||8.6999998092651|1|2024-11-13|15/09/2024|0.1||1460000000||10.10000038147|1|2024-08-14|15/06/2024|0.19|0.19|1420000000|1420000000|9.5500001907349|1|2024-05-10|15/03/2024|0.21|0.21|1370000000|1370000000|10.199999809265|1|2024-02-23|15/12/2023|0.12|0.12|1340000000|1340000000|10.60000038147|1|2023-11-10|15/09/2023||0.14|1440000000|1440000000|11.699999809265|1|2023-08-11|15/06/2023|||1300000000|1300000000|11.39999961853|1|2023-05-10|15/03/2023|0.12|0.09|1240000000|1240000000|9.3500003814697|1|2023-02-24|15/12/2022|0.09|0.08|1230000000|1230000000|11.199999809265|1|2022-11-10|15/09/2022|0.13||1210000000|1210000000|7.1999998092651|1|2022-08-16|15/06/2022|0.05||958000000|958000000|7.5500001907349|1|2022-05-09|15/03/2022|0.05||968000000|968000000|7.5999999046326|1|2022-02-22|15/12/2021|0.06||1080000000||7.5999999046326|1|2021-12-01|15/09/2021|0.01||830700000||6.6500000953674|1|2021-08-16|15/06/2021|0.02||783000000||6.6500000953674|1|2021-05-12|15/03/2021|0.04||925500000||7.6500000953674|1|2021-02-23|15/12/2020|-0.02|0.06|883000000|918330000|10.10000038147|1|2020-11-06|15/09/2020|0.06|0.06|979000000|979000000|11|1|2020-08-06|15/06/2020|0.06|0.06|1010000000|1106000000|9.0500001907349|1
2025-04-07 11:45:51|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|042040|KRW|Basic Materials|Chemicals|South Korea|KR7042040006|68||43.26B|43260000000|218|421349|-44.89|-423|216-222|223|193990205|0.8|-1|28.64B|28640000000|-224|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||24|4|23|-0.0003|0|0|2.8852|0.2496|-90.2639|11.4317|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1|2022-08-12|15/06/2022|-2.06||9750000000||552|1|2022-05-13|15/03/2022|-5.32||9560000000||718|1|2022-03-21|15/12/2021|-211.26||8730000000||930|1|2021-11-12|15/09/2021|-60.55||7530000000||1175|1|2021-08-13|15/06/2021|-15.29||8680000000||3035|1|2021-05-14|15/03/2021|-0.38||10980000000||2860|1|2021-03-19|15/12/2020|12.18||5580000000||2995|1|2020-11-13|15/09/2020|7.29||5990000000||3240|1|2020-08-14|15/06/2020|-46.83||6050000000||1100|1|2020-05-15|15/03/2020|-65.4||5520000000||717|1|2020-03-18|15/12/2019|-139.6||6420000000||612|1|2019-11-14|15/09/2019|-38.01||3340000000||1320|1|2019-08-14|15/06/2019|-48.62||4080000000||1245|1|2019-05-15|15/03/2019|-136.49||3890000000||1130|1|2019-03-21|15/12/2018|138.11||10620000000||1300|1|2018-11-14|15/09/2018|55.27||3200000000||1140|1|2018-08-14|15/06/2018|77.96||9970000000||1445|1|2018-05-15|15/03/2018|141.68||5740000000||2070|1
2025-04-07 11:46:00|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|MRCP|PLN|Healthcare|Healthcare Equipment \u0026 Supplies|Poland|PLMRCTR00015|800||425.01M|425010000|43.05|11120|1.72|-66.8|40.4-43.6|44.3|9770435|2.61|-165.96|488.78M|488780000|-0.26|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|26|0.0048|-7.1|-0.0253|-1.3233|0.0391|18.6564|0.7719|2025-05-28|15/03/2025|||||43.049999237061|1|2025-02-26|15/12/2024|||||48.700000762939|1|2024-11-27|15/09/2024|||||48.099998474121|1|2024-08-28|15/06/2024|||||57.299999237061|1|2024-05-29|15/03/2024|||||45.599998474121|1|2024-02-28|15/12/2023||||110800000|46.040000915527|1|2023-11-29|15/09/2023||||138200000|41.580001831055|1|2023-08-30|15/06/2023|||||41.799999237061|1|2023-05-31|15/03/2023|||90000000|90000000|42.319999694824|1|2023-03-01|15/12/2022|1.82|1.82|140290000|140290000|45.150001525879|1|2022-11-30|15/09/2022|1.98|-0.15|138900000|138930000|54.900001525879|1|2022-08-31|15/06/2022|-1.14||149200000|535700000|52.5|1|2022-06-01|15/03/2022|0.71||136800000|140200000|61.099998474121|1|2022-03-02|15/12/2021|4.46||278300000||69|1|2021-12-01|15/09/2021|4.46||361700000|361800000|135.10000610352|1|2021-09-01|15/06/2021|11.18||535700000||180.55000305176|1|2021-06-02|15/03/2021|33.28||551600000|552100000|242.5|1|2021-03-03|15/12/2020|33.28||652200000|692000000|348|1|2020-12-02|15/09/2020|33.85||592000000||478|1|2020-09-02|15/06/2020|19.6||375200000||351|1
2025-04-07 11:46:04|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|2100|HKD|Technology|Software \u0026 IT Services|Hong Kong|KYG070381051|644||1.46B|1460000000|0.455|4900690|126.62|-0.64|0.44-0.485|0.53|2867174000|0.55|-47.98|545.29M|545290000|-0.01|0.01|2.35|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||5|2|4|0.0533|0|0|-1|-0.0313|0|4.1025|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1|2017-04-26|15/12/2016|0.01||195600000||0.68500000238419|1|2016-09-19|15/06/2016|-0||187600000||0.375|1|2016-04-26|15/12/2015|0.02||203200000||0.42300000786781|1|||||||||||||||
2025-04-07 11:46:24|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|3382|HKD|Industrials|Transport Infrastructure|Hong Kong|KYG886801060|5399|Tianjin Port Development Holdings Ltd|3.69B|3690000000|0.6|2717094|22.22|-0.77|0.59-0.64|0.66|6158000000|0.74|5.36|13.72B|13720000000|0.11|0.04|6.79|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|||||33|2|6|0.0024|0|0|1.3917|-0.0855|13.982|0.4233|2024-11-18|15/09/2024|||||0.62000000476837|1|2024-08-28|15/06/2024|||||0.61000001430511|1|2024-04-25|15/03/2024|||||0.56999999284744|1|2024-03-26|15/12/2023|||||0.52999997138977|1|2023-10-26|15/09/2023|||||0.51999998092651|1|2023-08-29|15/06/2023|||||0.52999997138977|1|2023-04-27|15/03/2023|||||0.5799999833107|1|2023-03-28|15/12/2022|0.01||5900000000||0.60000002384186|1|2022-10-25|15/09/2022|||||0.49000000953674|1|2022-08-29|15/06/2022|0.05||7110000000||0.61000001430511|1|2022-04-28|15/03/2022|||||0.62999999523163|1|2022-03-29|15/12/2021|0.08||8630000000||0.60000002384186|1|2021-12-01|15/09/2021|||||0.61000001430511|1|2021-08-28|15/06/2021|0.07||8740000000||0.61000001430511|1|2021-04-28|15/03/2021|||||0.63999998569489|1|2021-03-29|15/12/2020|0.07||9170000000||0.61000001430511|1|2020-12-02|15/09/2020|||||0.62000000476837|1|2020-08-21|15/06/2020|0.04||6320000000||0.60000002384186|1|2020-05-29|15/12/2019|0.01||7990000000||0.48500001430511|1|2020-05-05|15/03/2020|||||0.5|1
2025-04-07 11:46:35|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|HELI|EGP|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Egypt|EGS65591C017|1129||15.29B|15290000000|11.38|7667545|7.29|-11.65|11.13-11.45|11.48|1335085200|0.97|1.59|16.11B|16110000000|7.15|1.34|11.69|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|24.05|2|27.1|21|34|2|23|0.0088|0|0.0204|0.6333|0.7147|-2.8638|21.6791|2025-05-28|15/03/2025|||||11.359999656677|1|2025-02-26|15/12/2024|||||10.359999656677|1|2024-11-29|15/09/2024|||||9.6000003814697|1|2024-08-20|15/06/2024|||||9.329999923706|1|2024-05-29|15/03/2024|0.56||239000000||10.359999656677|1|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1|2023-02-21|15/12/2022|||||9.710000038147|1|2022-11-30|15/09/2022|0.49||1700000000|803000000|6.0900001525879|1|2022-08-31|15/06/2022|0.48||1490000000||6.0300002098083|1|2022-05-17|15/03/2022|0.00||232900000||5.3699998855591|1|2022-02-22|15/12/2021|0.07||136500000||5.6399998664856|1|2021-12-01|15/09/2021|-0.06||-41730000||4.9699997901917|1|2021-09-01|15/06/2021|0.12||343000000||5.7699999809265|1|2021-05-11|15/03/2021|0.08||185800000||4.5900001525879|1|2021-02-16|15/12/2020|-0.03||39590000||5.6199998855591|1|2020-12-02|15/09/2020|-0.03||38330000||6.7600002288818|1|2020-09-02|15/06/2020|-0.01||-40280000|310000000|6.3400001525879|1|2020-05-12|15/03/2020|0.02||407400000|220000000|4.3499999046326|1|2020-02-18|15/12/2019|0.72||484200000||6.8299999237061|1
2025-04-07 11:46:47|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|COE|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US16954L2043|0||120.26M|120260000|20.9|16137|198.15|-25.7|18.4-22|20.79|5754004|-0.34|-15.92|50.69M|50690000|-1.25|||2025-06-03 00:00:00|2025-06-03|strong_buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||37|4|30|-0.02|2.4803|0.3893|0.5629|0.2327|17.4148|0.355|2025-06-03|15/03/2025|||||20.89999961853|1|2025-03-24|15/12/2024|||||20.799999237061|1|2024-12-13|15/09/2024|||||17.5|1|2024-08-23|15/06/2024|||||14.479999542236|1|2024-06-12|15/03/2024|||||7.210000038147|1|2024-03-22|15/12/2023|||||6.8200001716614|1|2023-12-18|15/09/2023|-0.0713||55830000||7.9699997901917|1|2023-08-25|15/06/2023|-0.0729||45630000||7|1|2023-04-26|15/03/2023|-0.0692||38430000||5.4299998283386|1|2023-03-29|15/12/2022|-0.0689|1.2|34790000|279400000|5|1|2022-11-21|15/09/2022|-0.01|1.4|4590000|302100000|6.8800001144409|1|2022-08-30|15/06/2022|-1.1|0.38|24330000|322400000|6.5460000038147|1|2022-06-24|15/03/2022|-1.61|0.5|63660000|374700000|5.4000000953674|1|2022-03-24|15/12/2021|0.6|0.48|412770000|377100000|6.8400001525879|1|2021-11-22|15/09/2021|0.27|0.27|553300000|553300000|8.079999923706|1|2021-09-28|15/06/2021|0.4|-0.9946|493470000|578400000|11.39999961853|1|2021-05-17|15/03/2021|0.02|-0.01|600400000|599250000|74.400001525879|1|2021-03-05|15/12/2020|0.09|0.51|535100000|525150000|93.360000610352|1|2020-11-23|15/09/2020|0.09|0.25|538470000|522100000|104.91999816895|1|2020-09-08|15/06/2020|-0.11|0.49|352600000|462750000|77.519996643066|1
2025-04-07 11:46:55|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|1777|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG3311L1041|18596||317.49M|317490000|0.062|1232750|163.33|-0.3|0.052-0.073|0.076|5772597864|0.53|-0.04|4.57B|4570000000|-1.44|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|||||6|1|4|-0.0277|0|0|4.3013|0.1412|38.875|1.405|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1|2017-09-25|15/06/2017|0.01||3640000000||1.2599999904633|1|2017-02-03|15/12/2016|0.09||5560000000||0.95999997854233|1|2016-08-18|15/06/2016|0.05||5360000000||1.1499999761581|1|2016-04-01|15/12/2015|0.17||4530000000||0.98000001907349|1||||||||||||||
2025-04-07 11:47:02|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|MASR|EGP|Real Estate|Real Estate Operations|Egypt|EGS65571C019|0||9.44B|9440000000|4.42|6887052|18.13|-4.64|4.28-4.43|4.43|2135000000|0.76|3.68|8.46B|8460000000.000001|1.19|0.2|4.51|2025-05-23 00:00:00|2025-05-23|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|7.36|2|8.11|6.62|38|4|26|0.0059|0.377|-0.0746|0.7056|0.1822|11.0958|3.7196|2025-05-23|15/03/2025|||||4.4099998474121|1|2025-02-28|15/12/2024|||||3.960000038147|1|2024-11-29|15/09/2024|||||3.9700000286102|1|2024-08-13|15/06/2024|||140000000||3.789999961853|1|2024-05-24|15/03/2024|||||3.7200000286102|1|2024-02-26|15/12/2023|||||5.1599998474121|1|2023-11-07|15/09/2023|0.3|0.3|2360000000|2360000000|3.4300000667572|1|2023-08-09|15/06/2023|0.11|0.11|1230000000|1230000000|3.4100000858307|1|2023-05-19|15/03/2023|||||3.2000000476837|1|2023-02-27|15/12/2022|0.1|0.1|2260000000|2260000000|3.460000038147|1|2022-11-08|15/09/2022|0.1|0.1|1240000000|1240000000|2.7999999523163|1|2022-08-10|15/06/2022|0.0984|0.1|1000000000|1000000000|2.539999961853|1|2022-05-05|15/03/2022|0.0263|0.03|841820000|841820000|2.1400001049042|1|2022-02-28|15/12/2021|0.0877|0.02|847000000|847000000|1.7599999904633|1|2021-11-09|15/09/2021|0.0077|0.01|428000000|428000000|1.7799999713898|1|2021-08-10|15/06/2021|0.0612||461000000|533000000|2.5599999427795|1|2021-05-06|15/03/2021|0.08||493000000||2.5|1|2021-03-01|15/12/2020|0.2061||1340000000|991500000|2.8900001049042|1|2020-11-04|15/09/2020|0.0736||448000000|407000000|2.6600000858307|1|2020-08-05|15/06/2020|0.0515||399000000|399000000|2.2300000190735|1
2025-04-07 11:47:08|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||||||||||||||-|-|||||||||||1970-01-01||||||||||||||15|2|14|-0.0019|0|0|-1|1.0421|8.54|0|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1|2022-04-19|15/12/2021|-0.02||522700000||0.11599999666214|1|2021-10-29|15/06/2021|||1210000000||0.11599999666214|1|2021-10-03|15/12/2020|-0.29||250500000||0.11599999666214|1|2020-08-28|15/06/2020|||1210000000||0.13500000536442|1|2020-03-29|15/12/2019|-0.01||793500000||0.16699999570847|1|2019-08-28|15/06/2019|0.01||1880000000||0.2039999961853|1|2019-03-28|15/12/2018|0.01||1310000000||0.29499998688698|1|2018-08-29|15/06/2018|0.01||842600000||0.50999999046326|1|2018-04-23|15/12/2017|-0.01||769300000||0.51999998092651|1|2017-09-25|15/06/2017|-0||681800000||0.51999998092651|1|2017-04-26|15/12/2016|0.01||518500000||0.56999999284744|1|2016-09-29|15/06/2016|||115300000||0.56999999284744|1|2016-04-27|15/12/2015|0.01||15090000||0.5799999833107|1|||||
2025-04-07 11:47:13|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|1769|HKD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|Hong Kong|KYG7853U1094|2973||2.66B|2660000000|4.3|3252438|13.19|-7.57|4.13-4.74|4.68|563781050|0.55|15.31|852.33M|852330000|0.27|0.07|1.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_buy|sell|strong_sell|neutral|neutral|7.01|3|7.01|7.01|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:47:25|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|AIU|USD|Academic \u0026 Educational Services|Miscellaneous Educational Service Providers|United States|US68276W6084|26||18.78M|18780000|0.61|434097|-80.94|-8.7|0.585-0.65|0.61|30789664|0.554|3.78|38.79M|38790000|73.57|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||44|4|32|40.8322|0.4367|-0.0715|-0.3319|0.3563|244.011|17.4977|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||2.5999999046326|1|2024-02-20|15/11/2023|||||4.8014998435974|1|2023-11-20|15/08/2023|||||5|1|2023-08-15|15/05/2023|||||5.2199997901917|1|2023-05-03|15/02/2023|||||5.75|1|2023-02-22|15/11/2022|||||5.1999998092651|1|2022-11-03|15/08/2022|||||5.1999998092651|1|2022-08-23|15/02/2022|||||5.1950001716614|1|2022-08-16|15/05/2022|||||5.4499998092651|1|2022-02-23|15/11/2021||-0.66|||17.75|1|2021-11-04|15/08/2021||1.13||1530000000|50.025001525879|1|2021-08-03|15/05/2021|-0.31|-0.31||933190000|66.25|1|2021-05-13|15/02/2021|-0.72|-1.07|931630000|971850000|266.25|1|2021-02-23|15/11/2020|-0.8298|-0.66|684800000|774150000|508.75|1|2020-11-23|15/08/2020|-0.64|0.1436|1010000000|1010000000|531.25|1|2020-08-18|15/05/2020|-0.2913|-0.21|703090000|703090000|518.75|1|2020-05-19|15/02/2020|0.0495|0.38|885800000|1150000000|566.25|1|2020-02-19|15/11/2019|-0.248|-0.5|774150000|774150000|685|1|2019-11-13|15/08/2019|0.5466|0.79|1310000000|1300000000|916.25|1
2025-04-07 11:47:30|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|1778|HKD|Real Estate|Real Estate Operations|Hong Kong|KYG229151058|10191||297.51M|297510000|0.16|523839|-11.92|-0.43|0.16-0.17|0.16|1859407192|0.36|15.05|1.95B|1950000000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|2|4|-0.021|0|0|0.3646|0.1338|27.5225|7.565|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1|2017-02-03|15/12/2016|0.11||766900000||5.0500001907349|1|2016-08-18|15/06/2016|0.07||575100000||6.3600001335144|1|2016-04-01|15/12/2015|0.09||549500000||5.9400000572205|1|||||||||||||||
2025-04-07 11:47:38|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|011690|KRW|Technology|Electronic Equipment \u0026 Parts|South Korea|KR7011690005|129||76.79B|76790000000|1951|483029|-49.59|-4600|1942-2050|2100|36568762|0.87|11.37|163.04B|163040000000|206.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||26|4|25|0.3823|0|0|1.4885|0.0704|5.5161|2.7564|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||3090|1|2022-08-12|15/06/2022|-4.15||30100000000||3755|1|2022-05-16|15/03/2022|-3.49||24750000000||2440|1|2022-03-14|15/12/2021|-76.4||26370000000||2440|1|2021-11-12|15/09/2021|-11.13||26030000000||2440|1|2021-08-13|15/06/2021|2.92||24220000000||2440|1|2021-05-17|15/03/2021|39.44||24910000000||2440|1|2021-03-26|15/12/2020|168.35||28050000000||2440|1|2020-11-13|15/09/2020|-20.22||31730000000||2440|1|2020-08-14|15/06/2020|-293.19||18130000000||2440|1|2020-05-15|15/03/2020|-507.59||29480000000||2440|1|2020-03-19|15/12/2019|-53.24||35310000000||3480|1|2019-11-14|15/09/2019|-25||29640000000||11420|1|2019-08-14|15/06/2019|-25.88||20890000000||10060|1|2019-05-15|15/03/2019|-60.55||22440000000||14100|1|2019-03-21|15/12/2018|-358.7||21180000000||15800|1|2018-11-14|15/09/2018|-66.58||23120000000||15100|1
2025-04-07 11:47:46|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|DSI|AED|Industrials|Construction \u0026 Engineering|United Arab Emirates|AED001101016|0||937.78M|937780000|0.325|24387264|-12.16|-0.423|0.32-0.329|0.359|2885470611|0.16|0.34|103.67M|103670000|1.68|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|2|23|-0.0603|-12.2583|-0.09|-2.5432|0.0819|62.407|6.2365|2024-11-11|15/09/2024|||||0.35699999332428|1|2024-07-29|15/06/2024|||||0.40099999308586|1|2024-05-09|15/03/2024|||||0.37000000476837|1|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1|2021-11-17|15/09/2021|-0.02||29100000||0.37000000476837|1|2021-08-16|15/06/2021|-0.04||35930000||0.37000000476837|1|2021-05-12|15/03/2021|0.11||45860000||0.37000000476837|1|2021-02-15|15/12/2020|||63740000||0.37000000476837|1|2020-11-12|15/09/2020|-0.07||40900000||0.37000000476837|1|2020-08-17|15/06/2020|0.21||38150000||0.37000000476837|1|2020-05-11|15/03/2020|-0.03||39370000||0.37000000476837|1|2020-02-14|15/12/2019|||||0.37000000476837|1|2019-11-15|15/09/2019|||||0.37000000476837|1|2019-08-15|15/06/2019|||||0.37000000476837|1|2019-05-11|15/03/2019|||||0.37000000476837|1|2019-02-15|15/12/2018|-3.7||798300000||0.37000000476837|1|2018-11-16|15/09/2018|-0.62|0.01|1030000000|675220000|0.37000000476837|1|2018-08-24|15/06/2018|-0.17|0.01|350000000|727620000|0.46500000357628|1|2018-05-12|15/03/2018|0.02|0.01|730000000|730000000|1.1000000238419|1
2025-04-07 11:47:51|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|19Z1|EUR|||Germany|BMG8229K1146|||5.53M|5530000|0.004|0|0|-0.004|0.004-0.004|0.004|1579209349||||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:47:57|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|0067|HKD|Basic Materials|Chemicals|Hong Kong|KYG2160B1005|2516||1.22B|1220000000|25.12|27102000|1909.6|-0|25.12-25.12|25.12|48533000|||||-1.28|||0000-00-00 00:00:00|-0001-11-30||||||||||||||7|2|0|0|0|0|0|0|0|0|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1|2017-07-30|15/12/2015|-0.02||||1.25|1|2017-02-03|15/12/2016|-0.02||||1.25|1|2016-08-04|15/06/2016|-0.02||||1.25|1|2014-08-25|15/06/2014|||||1.25|1|2014-03-28|15/12/2013|||||1.25|1|||||||||||||
2025-04-07 11:48:06|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|GLOBAL|THB|Consumer Cyclicals|Specialty Retailers|Thailand|TH0991010008|0||34.84B|34840000000|6.45|16793701|-60.13|-16.56|6.45-6.7|6.7|5401946892|0.58|14.66|32.66B|32659999999.999996|0.44|0.18|2.86|2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.47|14|17.81|8.19|37|4|34|-0.0056|-0.1261|0.0011|0.0739|0.0194|36.557|2.9326|2025-07-24|15/06/2025||0.1348|||6.4499998092651|1|2025-05-06|15/03/2025||0.1348|||6.4499998092651|1|2025-02-13|15/12/2024|0.0963|0.105|7620000000|7690000000|8.8111114501953|1|2024-10-29|15/09/2024|0.0674|0.1|7180000000|7310000000|15.022223472595|1|2024-07-25|15/06/2024|0.1444|0.15|8720000000|8720000000|14.92592716217|1|2024-04-29|15/03/2024|0.1348|0.15|8770000000|8790000000|15.118518829346|1|2024-02-12|15/12/2023|0.1059|0.11|7520000000|7530000000|14.629623413086|1|2023-10-31|15/09/2023|0.0926|0.1|7340000000|7380000000|14.537031173706|1|2023-07-26|15/06/2023|0.1302|0.14|8500000000|8500000000|14.99999332428|1|2023-05-01|15/03/2023|0.1667|0.17|8930000000|8930000000|15.833326339722|1|2023-02-13|15/12/2022|0.1019|0.11|8250000000|8250000000|18.311103820801|1|2022-10-31|15/09/2022|0.1422|0.15|8170000000|8170000000|18.738452911377|1|2022-07-29|15/06/2022|0.1867|0.19|9220000000|9220000000|17.353837966919|1|2022-05-10|15/03/2022|0.2133|0.2|9630000000|9630000000|20.736000061035|1|2022-02-07|15/12/2021|0.1422|0.15|8250000000|8250000000|17.47999382019|1|2021-11-01|15/09/2021|0.1235|0.15|7690000000|7690000000|18.767993927002|1|2021-07-30|15/06/2021|0.1831|0.2133|8890000000|8540000000|21.43599319458|1|2021-05-11|15/03/2021|0.1874|0.225|8680000000|8640000000|21.527992248535|1|2021-02-08|15/12/2020|0.0767|0.0861|6870000000|6870000000|18.567998886108|1|2020-12-02|15/09/2020|0.0815|0.1|6440000000|6460000000|15.75|1
2025-04-07 11:48:11|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|SUGI|IDR|Energy|Oil \u0026 Gas|Indonesia|ID1000092000|2||1.24T|1240000000000|50|131514|0|-50|50-50|50|24811541414||-4.62|1.36M|1360000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|neutral|neutral|neutral|sell|sell|sell|||||5|4|4|-0.25|0|0|0|2.2518|0|2564840.375|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1|2017-10-31|15/09/2017|-0||47730||50|1|2017-07-31|15/06/2017|||211300||||2017-05-31|15/03/2017|-0||211300||||||||||||||||||
2025-04-07 11:48:15|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|AUBK|KWD|Financials|Banking Services|Kuwait|BH0005508765|4071||3.36B|3360000000|305|68102160|0|-305|305-305|305|11147931458|0.341|21.64|1.09B|1090000000|0.062|0.025|2.52|0000-00-00 00:00:00|-0001-11-30|sell|neutral|buy|neutral|neutral|strong_buy|neutral|neutral|strong_buy|||||0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:48:21|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|HPG|VND|Basic Materials|Metals \u0026 Mining|Vietnam|VN000000HPG4|32780||157.35T|157350000000000|24600|22972527|-8.12|-29950|23600-24850|25350|6396264270|1.36|15.56|138.86T|138860000000000.02|1750.89|||2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33077.8|9|35300|28200|35|4|33|0.0044|0|17.3899|-0.0048|0.0514|4.6729|1.3033|2025-04-18|15/03/2025|||||24600|1|2025-02-26|15/12/2024|||34490500000000|34676000000000|27500|1|2024-10-25|15/09/2024|||33956000000000|33978000000000|26450|1|2024-07-26|15/06/2024|||39556000000000|38231920000000|27350|1|2024-05-29|15/03/2024|||30852000000000|30972500000000|29150|1|2024-03-13|15/12/2023|||34384000000000|34384000000000|27455|1|2023-10-30|15/09/2023|||28484000000000|28484000000000|21227|1|2023-07-28|15/06/2023|||29496000000000|29556600000000|25818|1|2023-04-21|15/03/2023|68.36||26589000000000|26589000000000|18909|1|2023-03-01|15/12/2022|-342.5||25826000000000|25826000000000|18182|1|2022-10-24|15/09/2022|-199.78||34103000000000|34170600000000|15364|1|2022-07-28|15/06/2022|2106.55||37422000000000|37538800000000|19318|1|2022-04-22|15/03/2022|1837.05||44058000000000|44043500000000|32808.30078125|1|2022-03-29|15/12/2021|1660.53||44711000000000|44710000000000|34738.19921875|1|2021-10-25|15/09/2021|2314.31||38787000000000|38787000000000|42911.8984375|1|2021-09-01|15/06/2021|2173.39||35118000000000|35174400000000|37311.3984375|1|2021-06-02|15/03/2021|2105.93||31177000000000|31177000000000|42003.69921875|1|2021-03-03|15/12/2020|1399.78||25778050000000|25778050000000|26036|1|2020-12-02|15/09/2020|1138.66||24686000000000|24686000000000|19847.599609375|1|2020-09-02|15/06/2020|993.39||20422000000000|20422000000000|13826.400390625|1
2025-04-07 11:48:26|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|KAPq|USD|Energy|Uranium|United Kingdom|US63253R2013|22000|NAK Kazatomprom OA DRC|8.68B|8680000000|32.35|67827|-22.79|-46.85|31-32.95|33.2|259356608|0.12|5.08|1.81T|1810000000000|3363.18|2.54|7.64|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|25891.96|7|31037.16|22675.72|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:48:34|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|VIC|VND|Real Estate|Real Estate Operations|Vietnam|VN000000VIC9|41500||216.88T|216880000000000|58300|4160027|21.97|-61200|53400-59500|56200|3720016079|0.78|19.59|189.07T|189070000000000|3045.42|||2025-05-28 00:00:00|2025-05-28|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|43700|1|43700|43700|33|4|29|0.001|-0.0156|-0.0286|0.7033|0.0389|124.9848|2.5083|2025-05-28|15/03/2025|||||58300|1|2025-01-30|15/12/2024|||65244000000000||40400|1|2024-11-06|15/09/2024|||62850000000000||41300|1|2024-07-31|15/06/2024|||||42200|1|2024-05-01|15/03/2024|||21739000000000|21739000000000|44450|1|2024-01-30|15/12/2023||1547.15|27428000000000|27428000000000|42650|1|2023-11-01|15/09/2023||1175.01||47948000000000|40500|1|2023-07-27|15/06/2023||988.93|8124550000000|47144000000000|51000|1|2023-05-31|15/03/2023|287|988.93|38963000000000|38963000000000|52400|1|2023-01-30|15/12/2022|420.32|944.77|41168000000000|41168000000000|59200|1|2022-11-02|15/09/2022|680.77|680.77|47989680000000|47989680000000|55400|1|2022-08-02|15/06/2022|548.78|548.78|47509790000000|47509790000000|64700|1|2022-04-29|15/03/2022|548.78|548.78|18229000000000|18229000000000|77900|1|2022-02-03|15/12/2021|572.95|572.95|35874270000000|35874270000000|97000|1|2021-11-03|15/09/2021|371.83|371.83|36559350000000|36559350000000|95800|1|2021-07-29|15/06/2021|271.27|271.27|38451000000000|37698590000000|93511|1|2021-04-23|15/03/2021|305.18|271.27|23294420000000|27594060000000|123378|1|2021-01-30|15/12/2020|762.15|677.47|33481460000000|33481460000000|88356|1|2020-10-30|15/09/2020|297.75|264.67|30957000000000|30957000000000|89511|1|2020-08-03|15/06/2020|297.75|264.67|29647550000000|29647550000000|77778|1
2025-04-07 11:48:49|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|ROTLV|RON|Financials|Banking Services|Romania|ROTLVAACNOR1|13629||24.97B|24970000000|27.3|427845|-4.21|-33.45|27.05-28.35|28.85|914672702|0.77|5.49|11.24B|11240000000|4.97|1.73|6.35|2025-05-14 00:00:00|2025-05-14|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|31.797|9|33.37|28.49|45|4|43|-0.0008|2.0833|0.4483|1.0092|0.1195|19.4471|1.5926|2025-05-14|15/03/2025|||||27.299999237061|1|2025-02-28|15/12/2024|||2840000000||29.049999237061|1|2024-11-08|15/09/2024|||2650000000||28.39999961853|1|2024-08-20|15/06/2024|||2380000000|2380000000|28.39999961853|1|2024-05-10|15/03/2024|||2290000000|2290000000|29.14999961853|1|2024-02-26|15/12/2023|||2110000000|2110000000|25.89999961853|1|2023-11-10|15/09/2023|||1950000000|1950000000|22.659999847412|1|2023-08-25|15/06/2023|||1940000000|1940000000|20.799999237061|1|2023-05-05|15/03/2023|1.14||1830000000|1830000000|18.950000762939|1|2023-02-24|15/12/2022|3.52||1850000000|1850000000|19.799999237061|1|2022-11-11|15/09/2022|0.85|1.02|1590000000|1590000000|19.5|1|2022-08-26|15/06/2022|0.79||1540000000|1540000000|20.10000038147|1|2022-05-06|15/03/2022|0.05||1440000000|1440000000|20.736232757568|1|2022-02-25|15/12/2021|0.32|0.06|1340000000|1340000000|23.188905715942|1|2021-11-12|15/09/2021|0.1||1210000000|1210000000|23.010530471802|1|2021-08-23|15/06/2021|0.05||1080000000|1080000000|24.161869049072|1|2021-04-29|15/03/2021|0.11||1250000000|1250000000|20.188945770264|1|2021-02-25|15/12/2020|0.28||1290000000|1290000000|17.634922027588|1|2020-11-13|15/09/2020|0.08||1160000000|1160000000|16.459260940552|1|2020-08-14|15/06/2020|0.12||1160000000|1160000000|16.510858535767|1
2025-04-07 11:48:59|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|IAM|EUR|Technology|Telecommunications Services|France|MA0000011488|8758|Itissalat Al-Maghrib|9.24B|9240000000|7.3|4581|-14.77|-9|7.25-7.4|7.5|879095340|0.52|53.51|36.7B|36700000000|2.05|0.39|5.18|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|106.67|3|118|95|42|4|32|0.0028|0.0076|-0.032|0|0.0231|0|3.1756|2025-04-23|15/03/2025|||||7.3000001907349|1|2025-02-13|15/12/2024|||883180000|867080000|7.5|1|2024-10-25|15/09/2024|||860620000||8.3000001907349|1|2024-07-24|15/06/2024|||857350000|868150000|8.4499998092651|1|2024-04-24|15/03/2024|||835270000|835270000|8.1499996185303|1|2024-02-16|15/12/2023|||840950000|840950000|8.6000003814697|1|2023-10-20|15/09/2023|||848330000|848330000|9.3500003814697|1|2023-07-26|15/06/2023|||867820000|867820000|9.1499996185303|1|2023-04-25|15/03/2023|||818560000|818560000|7.8000001907349|1|2023-02-21|15/12/2022|||807010000|807010000|8.8999996185303|1|2022-10-25|15/09/2022|||850780000|850780000|10.35000038147|1|2022-07-26|15/06/2022|||844040000|844040000|11.64999961853|1|2022-04-27|15/03/2022|||834240000|834240000|12.699999809265|1|2022-02-17|15/12/2021|||845210000|845210000|12.85000038147|1|2021-10-25|15/09/2021|||855830000|855830000|13.449999809265|1|2021-07-26|15/06/2021|||837400000|837400000|12.75|1|2021-04-23|15/03/2021|-0.3728|-0.37|830770000|830770000|13|1|2021-02-19|15/12/2020|||857990000|857990000|13.5|1|2020-10-19|15/09/2020|||388260000|388260000|12.699999809265|1|2020-07-20|15/06/2020|||823090000|823090000|12.89999961853|1
2025-04-07 11:49:03|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||7|4|4|0.0091|-0.0212|0.0915|0.075|0.0319|9.275|0|2025-07-28|15/06/2025||3.1||1460000000|71.800003051758|1|2025-04-28|15/03/2025||2.88||1390000000|71.800003051758|1|2025-02-24|15/12/2024|3.3|3.45|1460000000|1390000000|97.5|1|2024-10-18|15/09/2024|2.73|2.96|1350000000|1250000000|96.5|1|2024-07-22|15/06/2024||2.75||1270000000|125|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|104|1|2024-02-26|15/12/2023|2.84|2.85|1270000000|1080000000|97.5|1|||||||||||||
2025-04-07 11:49:13|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|ATW|MAD|Financials|Banking Services|Morocco|MA0000012445|20782||130.34B|130340000000|645.2|86287|33.66|-706|645-656|675|201914256|0.053|14.62|30.42B|30420000000|44.18|19|2.81|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|631.25|4|800|523|40|4|28|0.0045|0|0.5843|0.219|0.3149|12.9368|1.9907|2025-05-28|15/03/2025|||||645.20001220703|1|2025-03-25|15/12/2024|||||705|1|2024-11-29|15/09/2024|||||573.09997558594|1|2024-09-04|15/06/2024|||||538|1|2024-05-29|15/03/2024|||||514|1|2024-03-19|15/12/2023|||||510|1|2023-11-27|15/09/2023|||||467.29998779297|1|2023-09-06|15/06/2023|||||450.5|1|2023-05-31|15/03/2023|||||426.14999389648|1|2023-03-21|15/12/2022|14.08||23370000000||396|1|2022-11-28|15/09/2022|6.91||11400000000||409.95001220703|1|2022-09-20|15/06/2022|14.11||22220000000||438|1|2022-06-01|15/03/2022|7.37||10600000000||436.5|1|2022-03-24|15/12/2021|11.66||21270000000|6186000000|444|1|2021-11-22|15/09/2021|17.78||31870000000||487.29998779297|1|2021-09-08|15/06/2021|12.26||21130000000||470.25|1|2021-06-02|15/03/2021|6.71||10190000000||459.70001220703|1|2021-03-25|15/12/2020|8.43||19800000000||415.54998779297|1|2020-11-23|15/09/2020|3.45||5700000000|5700000000|406.70001220703|1|2020-09-29|15/06/2020|5.95||6340000000||355|1
2025-04-07 11:49:21|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|VNM|VND|Consumer Non-Cyclicals|Food \u0026 Tobacco|Vietnam|VN000000VNM8|9960||122.26T|122260000000000|58500|3546772|-10.15|-73067.3|53800-58800|56500|2089955445|0.39|15.79|61.78T|61780000000000|4022.02|3850|6.58|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|78345.5|12|86500|68000|35|4|32|0|-0.037|-0.0075|0.0431|0.0133|18.9191|3.3753|2025-04-25|15/03/2025|||||58500|1|2025-01-23|15/12/2024|908|977.09|15477070000000|16398980000000|61600|1|2024-10-29|15/09/2024|1150.01|1279.68|12980730000000|16533380000000|66678.296875|1|2024-07-29|15/06/2024|1138|1141.2|16655790000000|15948010000000|63094.8984375|1|2024-04-25|15/03/2024|944|944|14124890000000|14112410000000|61368.8984375|1|2024-01-30|15/12/2023|999|999|15618710000000|15618710000000|63425.3984375|1|2023-10-30|15/09/2023|1192.61|1192.61|15637000000000|15643360000000|63898.69921875|1|2023-07-28|15/06/2023|1052.24|1052.24|15195000000000|15198260000000|68844.1015625|1|2023-05-31|15/03/2023|888.54||13918000000000|13924000000000|60477.30078125|1|2023-03-01|15/12/2022|917.9|917.9|16527500000000|16527500000000|68662.203125|1|2022-11-30|15/09/2022|1316.7|1319.11|16919310000000|16499150000000|77356.1015625|1|2022-08-31|15/06/2022|1265.03|1265.03|15504500000000|15809550000000|70832.1015625|1|2022-06-01|15/03/2022|1172.36|1172.36|13878000000000|13878000000000|64602.6015625|1|2022-03-02|15/12/2021|1050.9|1050.9|15819040000000|15819040000000|75221.703125|1|2021-12-01|15/09/2021|1400.13|1400.13|16194050000000|16194050000000|81832.6015625|1|2021-09-01|15/06/2021|1356.59|1356.59|15716000000000|15716000000000|80258.796875|1|2021-06-02|15/03/2021|1232.71|1232.71|13190000000000|13190070000000|82554.5|1|2021-03-03|15/12/2020|1045.74|1045.74|14425000000000|14424900000000|98051.296875|1|2020-12-02|15/09/2020|1472.57|1472.57|15563160000000|15563160000000|101599.796875|1|2020-09-02|15/06/2020|1436.59|1436.59|15590370000000|15590370000000|93850.6015625|1
2025-04-07 11:49:30|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|MSN|VND|Consumer Non-Cyclicals|Food \u0026 Tobacco|Vietnam|VN000000MSN4|34835||83.42T|83420000000000|58000|4414877|-19.33|-82300|57200-58700|61400|1438351617|0.75|50.87|83.18T|83180000000000|1344.68|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|94743|8|108000|64000|33|4|31|0.0023|0.0663|0.0201|0.5648|0.0527|58.5387|2.0471|2025-04-24|15/03/2025||924.71||22196170000000|58000|1|2025-01-23|15/12/2024|457|894.85|22701530000000|23887000000000|65200|1|2024-10-25|15/09/2024||609.39|21487000000000|21487000000000|78500|1|2024-07-26|15/06/2024||407.44|20134000000000|20134000000000|71000|1|2024-04-25|15/03/2024||588.89|18855000000000|18855000000000|66900|1|2024-01-30|15/12/2023|419.66|419.66|20782000000000|20782000000000|65600|1|2023-10-27|15/09/2023|33.71|33.71|20155000000000|19834000000000|61400|1|2023-07-28|15/06/2023|73.75|73.75|18609000000000|19053040000000|84200|1|2023-04-27|15/03/2023|188.94|188.94|18535240000000|18491370000000|71400|1|2023-01-31|15/12/2022|315.53|315.53|20643000000000|21448490000000|102000|1|2022-10-27|15/09/2022|383.3|383.3|19294520000000|19294520000000|78000|1|2022-07-29|15/06/2022|813.38|813.38|17834000000000|19141220000000|109900|1|2022-04-28|15/03/2022|982.27|982.27|18189000000000|18541540000000|118131|1|2022-02-01|15/12/2021|1461.17|1461.17|25326210000000|25326210000000|118296|1|2021-12-01|15/09/2021|780.03|650.02|20884920000000|20884920000000|123425|1|2021-09-01|15/06/2021|321.63|268.02|20914600000000|20914600000000|111678|1|2021-06-02|15/03/2021|487.07|405.89|19409230000000|19409230000000|87760|1|2021-03-03|15/12/2020|438.04|365.03|23370780000000|23370780000000|74555|1|2020-12-02|15/09/2020|362.32|301.93|18545070000000|18545070000000|67270|1|2020-09-02|15/06/2020|154.75|128.96|18132680000000|18132680000000|44252|1
2025-04-07 11:49:41|10937|101672|/equities/dangcem|MSCI_FRONTIER|DANGCEM|NGN|Basic Materials|Construction Materials|Nigeria|NGDANGCEM008|21649||7.16T|7160000000000|432|543494|-30.1|-618.1|432-432|480|16585206385|0.15|14.53|3.58T|3580000000000|29.74|30|6.25|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|neutral|sell|sell|strong_sell|strong_sell|strong_sell|sell|529.87|7|667.16|433.81|44|4|41|0.0048|0.0783|0.0145|0.5393|0.0659|21.285|3.78|2025-04-25|15/03/2025|||||432|1|2025-02-28|15/12/2024|||1019980000000||480|1|2024-10-30|15/09/2024|5.29||800520000000|800520000000|478.79998779297|1|2024-07-26|15/06/2024|4.57||942710000000|942710000000|656.70001220703|1|2024-04-25|15/03/2024|6.68|6.68|817350000000|817350000000|656.70001220703|1|2024-02-29|15/12/2023|10.35||693490000000|693490000000|686.70001220703|1|2023-10-30|15/09/2023|||563770000000|563770000000|310.10000610352|1|2023-07-28|15/06/2023||30.18|544110000000|544110000000|352|1|2023-04-28|15/03/2023|6.44||406720000000|406720000000|270|1|2023-02-27|15/12/2022|9.87||441070000000|441070000000|272|1|2022-10-29|15/09/2022|2.36|2.36|369220000000|369220000000|220.5|1|2022-07-31|15/06/2022|3.9|3.9|394860000000|394860000000|265|1|2022-04-29|15/03/2022|6.18|6.18|413180000000|413180000000|285.79998779297|1|2022-02-28|15/12/2021|5|5|361450000000|361450000000|273.5|1|2021-10-29|15/09/2021|5.01|5.04|331640000000|331640000000|280|1|2021-07-30|15/06/2021|5.9|5.9|357890000000|357890000000|248|1|2021-04-30|15/03/2021|5.29|5.19|332650000000|332650000000|220|1|2021-03-19|15/12/2020|3.95||272750000000||227.80000305176|1|2020-11-06|15/09/2020|4.8|4.8|284600000000||169|1|2020-07-24|15/06/2020|3.85|3.85|227670000000|227670000000|134.19999694824|1
2025-04-07 11:49:50|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|VHM|VND|Real Estate|Real Estate Operations|Vietnam|VN000000VHM0|11815||206.6T|206600000000000|50300|8180783|17.11|-53600|46100-50600|49300|4107412004|1.33|7.21|102.32T|102320000000000|7347.71|||2025-05-28 00:00:00|2025-05-28|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|52757|12|66500|40037|35|4|33|-0.0948|0.3588|-0.0005|0.5311|0.7207|13.0209|6.4667|2025-05-28|15/03/2025||1850.53|||50300|1|2025-02-26|15/12/2024|2777.49|2762.28|33136000000000|33136000000000|40750|1|2024-11-27|15/09/2024|1831.05|2452.13|32811500000000|33323000000000|42400|1|2024-08-28|15/06/2024|2477|2477|28375000000000|28322670000000|41400|1|2024-05-29|15/03/2024|203.09|203.09|8211000000000|8211000000000|39950|1|2024-02-28|15/12/2023|189|189|8698000000000|8698000000000|44200|1|2023-11-29|15/09/2023|2464|2464|32724000000000|32724000000000|40750|1|2023-08-30|15/06/2023|2216.86|2216.86|32800000000000|32800000000000|54600|1|2023-05-31|15/03/2023|2737|2737|29299500000000|29299500000000|54900|1|2023-03-01|15/12/2022|2185.48|2185.48|31193000000000|31193000000000|41500|1|2022-11-30|15/09/2022|3364|3364|17800000000000|17800000000000|53100|1|2022-08-31|15/06/2022|939.07|117|4530000000000|4530000000000|59900|1|2022-06-01|15/03/2022|1402.07|1402.07|8923000000000|8923000000000|69600|1|2022-03-02|15/12/2021|2322.66|2322.66|23413000000000|23413000000000|75787|1|2021-12-01|15/09/2021|1687.84|1687.84|20679000000000|20679000000000|82200|1|2021-09-01|15/06/2021|2231.41|2231.41|28370000000000|28370000000000|78667|1|2021-06-02|15/03/2021|1962.28|1509.45|12986000000000|12986000000000|76892|1|2021-03-03|15/12/2020|2934.25|2257.11|21512000000000|21512000000000|76005|1|2020-12-02|15/09/2020|1928.4|1483.39|26483000000000|26483000000000|61588|1|2020-09-02|15/06/2020|1576.66|1212.81|16400000000000|16400000000000|58187|1
2025-04-07 11:49:57|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|HSBKq|USD|Financials|Banking Services|United Kingdom|US46627J3023|16656|Halyk Bank AO DRC|150.82M|150820000|21|54164|21.24|-25.55|20.7-21.5|21.75|271889987|0.92|0.08|2.17T|2170000000000|3380.19|0.73|3.35|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|21.13|3|24|17.6|17|4|1|-0.0005|0|0|0|0.0771|0|2.35|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1|2017-08-21|15/06/2017|||||10.10000038147|1|2017-05-16|15/03/2017|||||7.6500000953674|1|2017-03-10|15/12/2016|||||6.460000038147|1|2016-11-18|15/09/2016|||||6|1|2016-08-22|15/06/2016|||||5.6700000762939|1|2016-05-17|15/03/2016|||||4.3000001907349|1|2016-03-14|15/12/2015|||||4.75|1|2015-11-17|15/09/2015|||||5.9200000762939|1|2015-08-17|15/06/2015|||||7.1199998855591|1|2015-05-21|15/03/2015|||||8|1|2015-03-17|15/12/2014|||||5.8000001907349|1|2014-12-02|15/09/2014|||||7.6100001335144|1|2014-08-22|15/06/2014|||||10.449999809265|1|2014-05-19|15/03/2014||||280900000|9.6999998092651|1|2014-03-25|15/12/2013||||260800000|8.4949998855591|1|||
2025-04-07 11:50:06|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|BKMB|OMR|Financials|Banking Services|Oman|OM0000002796|4400||1.90B|1900000000|0.253|1650021|-4.17|-0.272|0.25-0.253|0.261|7506397062|0.3|8.43|711.13M|711130000|0.03|0.02|6.65|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|0.32|5|0.36|0.26|47|4|45|-0.0009|0.0111|0.0899|0.0724|0.0056|6.2107|5.7031|2025-04-21|15/03/2025|||||0.25299999117851|1|2025-02-03|15/12/2024|||141480000|141990000|0.25900000333786|1|2024-10-15|15/09/2024|||138300000|135430000|0.26399999856949|1|2024-07-16|15/06/2024|||133200000|133190000|0.25200000405312|1|2024-04-15|15/03/2024|||133000000|132900000|0.26499998569489|1|2024-01-15|15/12/2023|||130000000|131600000|0.26899999380112|1|2023-10-17|15/09/2023|||130000000|130070000|0.27700001001358|1|2023-07-13|15/06/2023|0.006|0.01|133000000|128000000|0.28099998831749|1|2023-04-17|15/03/2023|0.01||123200000|123200000|0.27399998903275|1|2023-01-15|15/12/2022|0.01||130900000|130950000|0.27799999713898|1|2022-10-13|15/09/2022|0.01||124300000|124150000|0.28999999165535|1|2022-07-14|15/06/2022|0.01||128600000|128600000|0.26199999451637|1|2022-04-14|15/03/2022|0.01||117000000|117000000|0.27000001072884|1|2022-01-27|15/12/2021|0.01||117100000|117100000|0.24761900305748|1|2021-11-01|15/09/2021|0.01||115100000|115100000|0.23142899572849|1|2021-07-15|15/06/2021|0.01||122000000|122000000|0.21809500455856|1|2021-04-28|15/03/2021|0.01||121400000|121400000|0.18380999565125|1|2021-01-14|15/12/2020|0.02||119700000|119700000|0.17489199340343|1|2020-11-02|15/09/2020|0.01|0.01|111600000|111600000|0.15584400296211|1|2020-07-16|15/06/2020|0.01||109800000|109800000|0.2926410138607|1
2025-04-07 11:50:13|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|29|0.0001|0.0097|0.016|0.0255|0.0222|12.3186|0|2025-05-28|15/03/2025|||||220|1|2025-02-26|15/12/2024|7.45|7.45|19970000000|19970000000|216|1|2024-11-29|15/09/2024||6.77||18459000000|208.5|1|2024-08-28|15/06/2024|||||233.69999694824|1|2024-05-29|15/03/2024|5.55|5.55|17230000000|17230000000|207.19999694824|1|2024-02-28|15/12/2023|5.92|5.92|18520000000|18520000000|217.30000305176|1|2023-11-17|15/09/2023|6.77|6.77|18460000000|18460000000|211.89999389648|1|2023-08-30|15/06/2023|4.59|4.59|||211.30000305176|1|2023-05-31|15/03/2023|4.83|4.83|15890000000|15890000000|209.80000305176|1|2023-03-01|15/12/2022|5.78|5.78|16190000000|16190000000|209.80000305176|1|2022-11-18|15/09/2022|6.2|6.2|16070000000|16070000000|210.80000305176|1|2022-08-31|15/06/2022|4.48|4.48|13880000000||211.89999389648|1|2022-06-01|15/03/2022|5.15||14650000000|14650000000|216.10000610352|1|2022-03-02|15/12/2021|5.24|5.24|14200000000|14200000000|219.5|1|2021-11-19|15/09/2021|5.64|5.64|14880000000|14880000000|224.89999389648|1|2021-09-01|15/06/2021|4.87||12990000000||226.60000610352|1|2021-06-02|15/03/2021|4.36||12770000000|12770000000|213.69999694824|1|2021-03-03|15/12/2020|4.33||12370000000|12370000000|217.60000610352|1|2020-11-13|15/09/2020|4.28|3.97|12580000000|11294000000|192.95199584961|1|2020-09-02|15/06/2020|3.22||11310000000||206.2859954834|1
2025-04-07 11:50:21|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|BEXI|BDT|Consumer Cyclicals|Household Goods|Bangladesh|BD0613BXLTD6|75000||103.85B|103850000000|110.1|82|-4.76|-115.6|110.1-110.1|110.1|943236000|0.95|-26.15|17.72B|17720000000|-4.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|neutral|neutral|strong_sell|sell|sell|strong_sell|||||25|4|24|0.002|0|0|0.3648|0.0852|16.0488|1.3658|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1|2022-12-11|15/06/2022|1.15||18460000000||115.59999847412|1|2022-11-13|15/09/2022|3.83||19190000000||115.59999847412|1|2022-04-28|15/03/2022|4.51||19920000000||147.89999389648|1|2022-01-30|15/12/2021|4.55||19130000000||153.5|1|2021-12-30|15/09/2021|4.11||17580000000||148.5|1|2021-12-15|15/06/2021|3.28||15040000000||150.69999694824|1|2021-06-17|15/03/2021|2.38||11800000000||94.599998474121|1|2021-02-03|15/12/2020|1.78||10030000000||81.300003051758|1|2021-02-03|15/09/2020|0.14||6530000000||81.300003051758|1|2020-12-25|15/06/2020|-0.14||4590000000||46.299999237061|1|2020-07-16|15/03/2020|0.12||7120000000||13|1|2020-02-04|15/12/2019|0.23||4330000000||14.800000190735|1|2019-12-16|15/06/2019|0.46||7110000000||14.300000190735|1|2019-11-27|15/09/2019|0.31||4990000000||15.199999809265|1|2019-05-02|15/03/2019|0.42||6270000000||22.89999961853|1|2019-02-01|15/12/2018|0.4||6140000000||25.299999237061|1|2018-12-10|15/06/2018|0.44||6900000000||21.799999237061|1|2018-11-14|15/09/2018|0.39||5960000000||21.709999084473|1
2025-04-07 11:50:30|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|NVL|VND|Real Estate|Real Estate Operations|Vietnam|VN000000NVL0|1093||17.75T|17750000000000|9100|9616390|-50.27|-18950|8910-9420|9580|1950104538|0.27|-2.75|9.07T|9070000000000|-3309.97|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|29|-0.0001|0|0.3316|0.4822|0.3267|25.7029|9.1259|2025-04-25|15/03/2025|||||9100|1|2025-01-24|15/12/2024|||4779000000000|697000000000|8730|1|2024-10-30|15/09/2024|||2000000000000|2010000000000|10350|1|2024-07-31|15/06/2024|||1587000000000||11400|1|2024-04-26|15/03/2024|||567000000000|567000000000|15200|1|2024-01-30|15/12/2023|||2028000000000|2028000000000|16400|1|2023-10-30|15/09/2023|||||13300|1|2023-07-31|15/06/2023|||1040000000000|1040000000000|18350|1|2023-04-28|15/03/2023|-193.44||604100000000||14100|1|2023-03-01|15/12/2022|122.91||3241300000000||10600|1|2022-10-28|15/09/2022|100.95||3279300000000||73900|1|2022-08-24|15/06/2022|384||2968500000000|2658000000000|82000|1|2022-07-02|15/12/2021|451||4591000000000|4591000000000|74400|1|2022-04-29|15/03/2022|559.00||1956000000000|1956000000000|81700|1|2021-10-29|15/09/2021|393.43||3262000000000|3262000000000|82290|1|2021-07-30|15/06/2021|935.04||2544000000000|2544000000000|79389|1|2021-04-29|15/03/2021|536.37||4507000000000|4507000000000|72017|1|2021-01-29|15/12/2020|553.7||1223000000000|1223000000000|42648|1|2020-10-30|15/09/2020|2071||2140000000000|2140000000000|34491|1|2020-07-30|15/06/2020|1838||709630000000|709630000000|35325|1
2025-04-07 11:50:38|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|MTNN|NGN|Technology|Telecommunications Services|Nigeria|NGMTNN000002|1912||5.14T|5140000000000|229.3|2030289|7.93|-264.2|220.5-237.9|245|20966750314|0.31|-12.86|3.36T|3360000000000|-19.05|||2025-04-25 00:00:00|2025-04-25|sell|neutral|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|272.67|8|356|130|30|4|28|-0.1054|0|0|-0.9923|0.1167|12.69|1.9339|2025-04-25|15/03/2025|||||229.30000305176|1|2025-02-27|15/12/2024|||988220000000||264.20001220703|1|2024-10-30|15/09/2024|-6.08||831120000000||184|1|2024-07-30|15/06/2024|-6.08||786140000000|786140000000|200|1|2024-04-29|15/03/2024|||752980000000|752980000000|202|1|2024-02-29|15/12/2023|-22.33|-22.33|695900000000|695900000000|222.89999389648|1|2023-10-31|15/09/2023|0.93|0.93|614210000000|614210000000|246|1|2023-07-29|15/06/2023|1.38|1.38|590610000000|590610000000|272|1|2023-04-28|15/03/2023|4.94|4.94|568140000000|568140000000|230|1|2023-01-31|15/12/2022|4.51|4.51|556140000000|556140000000|225|1|2022-10-31|15/09/2022|4.35|4.35|506050000000|506050000000|197|1|2022-07-28|15/06/2022|4.17|4.17|479100000000|479100000000|190|1|2022-04-28|15/03/2022|4.76|4.76|470980000000|470980000000|212|1|2022-01-26|15/12/2021|3.85||448000000000||190|1|2021-10-28|15/09/2021|3.86|3.86|415000000000|415000000000|174|1|2021-08-02|15/06/2021|3.35|3.35|405950000000|405950000000|165|1|2021-04-29|15/03/2021|3.62|3.62|385320000000|385320000000|165|1|2021-03-02|15/12/2020|3||370630000000|370630000000|174|1|2020-10-28|15/09/2020|2.43||337690000000|337690000000|140|1|2020-07-30|15/06/2020|2.15|2.15|308900000000|308900000000|117.90000152588|1
2025-04-07 11:50:48|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|ROSNP|RON|Energy|Oil \u0026 Gas|Romania|ROSNPPACNOR9|10545||44.86B|44860000000|0.72|7926047|7.06|-0.799|0.72-0.734|0.734|62311462282|0.56|10.29|34.36B|34360000000|0.07|0.04|6.17|2025-04-30 00:00:00|2025-04-30|strong_sell|sell|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|0.7988|6|0.86|0.75|46|4|44|-0.0016|0.0592|-0.0286|-0.3639|0.0441|3.38|0.99|2025-04-30|15/03/2025|||||0.72000002861023|1|2025-02-04|15/12/2024|0.0127||9080000000||0.72799998521805|1|2024-10-29|15/09/2024|0.0222||9440000000|9830000000|0.71200001239777|1|2024-07-31|15/06/2024|0.0191||8700000000|8260000000|0.79000002145767|1|2024-04-30|15/03/2024|0.0247|0.02|8540000000|8540000000|0.6995000243187|1|2024-02-01|15/12/2023|0.033|0.03|10280000000|10280000000|0.5799999833107|1|2023-10-31|15/09/2023|0.033|0.03|10660000000|10660000000|0.55000001192093|1|2023-07-28|15/06/2023|0.0218|0.02|8390000000|8390000000|0.55000001192093|1|2023-04-28|15/03/2023|0.0302|0.03|9470000000|9470000000|0.48780000209808|1|2023-02-02|15/12/2022|0.03|0.03|17100000000|17100000000|0.46750000119209|1|2022-10-28|15/09/2022|0.0644|0.06|18670000000|18670000000|0.44949999451637|1|2022-07-28|15/06/2022|0.0481|0.04|13680000000|13680000000|0.51599997282028|1|2022-04-29|15/03/2022|0.0292|0.02|11900000000|11900000000|0.44324898719788|1|2022-02-03|15/12/2021|0.0205|0.02|8970000000|8970000000|0.44926398992538|1|2021-10-29|15/09/2021|0.0176|0.01|6920000000|6920000000|0.4612939953804|1|2021-07-28|15/06/2021|0.0072|0.01|5260000000|5260000000|0.39466801285744|1|2021-04-29|15/03/2021|0.0092|0.01|4860000000|4860000000|0.42011499404907|1|2021-02-04|15/12/2020|0.0113|0.01|4600000000|4590000000|0.37014600634575|1|2020-10-29|15/09/2020|0.0152|0.01|5050000000|5050000000|0.29796698689461|1|2020-07-29|15/06/2020|0.0056||3980000000|3980000000|0.29148998856544|1
2025-04-07 11:50:57|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|VCB|VND|Financials|Banking Services|Vietnam|VN000000VCB4|24306||501.34T|501340000000000|60000|2455624|-36.78|-96500|56200-60000|60300|8355691436|0.71|16.3|93.65T|93650000000000|4048.9|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|73516|11|90301|38262|36|4|31|-0.0131|-0.3118|0.0101|0.0882|0.0343|21.0919|10.4345|2025-08-06|15/06/2025||1088.69||18493950000000|60000|1|2025-05-07|15/03/2025||1048.47||17738070000000|60000|1|2025-02-04|15/12/2024|897.85|1044.51|17677580000000|17429460000000|91600|1|2024-11-05|15/09/2024|1025.24|1471.39|16811280000000|17540220000000|92500|1|2024-08-09|15/06/2024|971.72|1452.72|16752000000000|16712120000000|87300|1|2024-05-08|15/03/2024|1026.84|1535.13|17248130000000|17033210000000|92900|1|2024-03-27|15/12/2023|812.84|1673.79|15908230000000|13057610000000|96300|1|2023-11-07|15/09/2023|869.94|1300.56|15703870000000|15604210000000|89500|1|2023-08-09|15/06/2023|888.35|1328.09|17420200000000|17347760000000|90700|1|2023-05-10|15/03/2023|1017.74|1521.52|18517000000000|18705160000000|78154.1015625|1|2023-02-07|15/12/2022|909.31|1359.42|18663000000000|18652110000000|81287.0390625|1|2022-11-04|15/09/2022|1281.53||16714000000000|16714000000000|61812.01953125|1|2022-05-09|15/03/2022|1682.44||16720930000000|16590970000000|67231.15625|1|2022-02-11|15/12/2021|797.29|1191.95|14851160000000|14851160000000|91300|1|2022-02-08|15/06/2022|710.81|1062.66|15972000000000|15501000000000|92400|1|2021-11-04|15/09/2021|672.75|1005.76|13253000000000|13548920000000|76413|1|2021-08-04|15/06/2021|656.12|980.9|12895000000000|13186140000000|76490|1|2021-05-06|15/03/2021|570.32|852.63|14574000000000|14830000000000|78348|1|2021-01-25|15/12/2020|678.44|1014.26|14373590000000|14195550000000|79742|1|2020-10-26|15/09/2020|478.09|714.75|11574420000000|11562830000000|67194|1
2025-04-07 11:51:07|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|GTCO|NGN|Financials|Banking Services|Nigeria|NGGTCO000002|5803|Guaranty Trust Holding Company PLC|1.57T|1570000000000|68.5|15164839|44.58|-70|68.5-69.2|69.4|22849349684|0.83|1.94|1.34T|1340000000000|35.44|8.03|11.57|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|73.4|6|80.32|68.38|44|4|36|-0.001|0.0047|0.0963|0.3465|0.0581|3.654|1.674|2025-04-23|15/03/2025|||||68.5|1|2025-03-31|15/12/2024|||||68.800003051758|1|2024-10-30|15/09/2024|||403000000000||50.599998474121|1|2024-09-11|15/06/2024|||||45.5|1|2024-04-24|15/03/2024|||680380000000|680380000000|35.75|1|2024-04-09|15/12/2023|||||46|1|2023-10-25|15/09/2023|||||36|1|2023-09-01|15/06/2023|7.9|7.9|||36.700000762939|1|2023-04-26|15/03/2023|2|1.96|158010000000|158010000000|25|1|2023-04-17|15/12/2022|1.4||177300000000||24.39999961853|1|2022-10-26|15/09/2022|4.6|4.6|126800000000||18.299999237061|1|2022-09-05|15/06/2022|1.18|1.18|119700000000|119700000000|19.799999237061|1|2022-04-27|15/03/2022|1.5|1.5|102400000000|102400000000|24.25|1|2022-03-07|15/12/2021|1.6||139200000000||26|1|2021-10-27|15/09/2021|4.5|4.5|110590000000|110590000000|28.5|1|2021-09-10|15/06/2021|1.12|1.12|107090000000|107090000000|27.10000038147|1|2021-04-22|15/03/2021|1.6|1.6|93500000000|93500000000|31.25|1|2021-03-18|15/12/2020|-1.2|-1.2|125360000000|125360000000|28|1|2020-11-19|15/09/2020|5|5|90180000000|90180000000|37|1|2020-09-02|15/06/2020|1.55|1.55|106430000000|106430000000|25.60000038147|1
2025-04-07 11:51:16|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|NESTLE|NGN|Consumer Non-Cyclicals|Food \u0026 Tobacco|Nigeria|NGNESTLE0006|2565||772.92B|772920000000|999.7|130750|13.32|-1020|975.1-999.9|1020|792656252|0.46|-4.81|958.81B|958810000000|-207.65|||2025-04-25 00:00:00|2025-04-25|buy|buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|1142.66|7|1529.24|921.3|35|4|33|-0.0102|-0.0067|-0.0042|0.025|0.0589|23.6552|2.8355|2025-04-25|15/03/2025|||||999.70001220703|1|2025-02-21|15/12/2024|||293520000000||975|1|2024-10-16|15/09/2024|||258320000000||890|1|2024-07-24|15/06/2024|||223490000000|223500000000|920|1|2024-05-03|15/03/2024|-180.01|-180.01|183480000000|183490000000|796|1|2024-02-29|15/12/2023|-45.93||150530000000||990|1|2023-10-19|15/09/2023|||134820000000|134810000000|1025|1|2023-08-01|15/06/2023|-74.04|-74.04|133800000000|133800000000|1175|1|2023-04-28|15/03/2023|20.45|20.45|127970000000|127970000000|1043.8000488281|1|2023-03-02|15/12/2022|11.14|11.12|113350000000|113350000000|1080.3000488281|1|2022-10-19|15/09/2022|15.65|15.65|111020000000|111020000000|1215|1|2022-07-28|15/06/2022|12.33||112230000000|112230000000|1400|1|2022-05-13|15/03/2022|22.68|22.68|110230000000|110230000000|1400|1|2022-03-03|15/12/2021|8.14|8.14|90230000000|90230000000|1435|1|2021-12-01|15/09/2021|14.95|14.95|90150000000|90150000000|1395|1|2021-07-23|15/06/2021|11.77|11.77|84180000000|84180000000|1540|1|2021-05-05|15/03/2021|15.64|15.64|87260000000|87260000000|1420|1|2021-03-01|15/12/2020|9.18|9.18|74180000000|74180000000|1450|1|2020-12-02|15/09/2020|12.76|12.76|71710000000|71710000000|1400|1|2020-07-29|15/06/2020|13.41|13.41|70700000000|70700000000|1175|1
2025-04-07 11:51:24|10949|101753|/equities/zenithbank|MSCI_FRONTIER|ZENITHB|NGN|Financials|Banking Services|Nigeria|NGZENITHBNK9|9271||1.93T|1930000000000|46.9|24870992|13.1|-52|46.7-47.6|47.9|41069830001|0.84|1.43|2.72T|2720000000000|32.86|5|10.44|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|strong_sell|strong_sell|strong_buy|strong_sell|neutral|strong_buy|58.71|7|63.79|53.9|45|4|39|0.0037|0.0398|0.2611|0.1592|0.096|3.2596|1.3423|2025-04-25|15/03/2025|||||46.950000762939|1|2025-02-20|15/12/2024|||827680000000||50.450000762939|1|2024-10-24|15/09/2024|||798230000000||39.299999237061|1|2024-08-21|15/06/2024|||1320760000000||38|1|2024-05-07|15/03/2024|||780620000000|780620000000|34.678756713867|1|2024-04-08|15/12/2023|||||42.351928710938|1|2023-10-26|15/09/2023|||||33.233810424805|1|2023-08-23|15/06/2023|7.19|5.19|666700000000|666700000000|33.682239532471|1|2023-04-28|15/03/2023|2.1|2.09|269990000000|269990000000|22.720565795898|1|2023-03-29|15/12/2022|1.59|1.58|339800000000||24.912900924683|1|2022-10-27|15/09/2022|2|1.99|215810000000|215810000000|19.531713485718|1|2022-08-23|15/06/2022|1.69||175960000000|175960000000|21.923351287842|1|2022-04-20|15/03/2022|1.85||174650000000|180270000000|24.85000038147|1|2022-02-28|15/12/2021|2.67||246890000000|246890000000|26.950000762939|1|2021-10-26|15/09/2021|1.73||172400000000||24.89999961853|1|2021-08-27|15/06/2021|2.27|2.26|158990000000|158990000000|24.299999237061|1|2021-04-29|15/03/2021|1.69|1.68|145790000000|145790000000|22.10000038147|1|2021-03-16|15/12/2020|2.27||187480000000|152760000000|21.200000762939|1|2020-10-21|15/09/2020|1.28|1.28|124770000000|124770000000|21.049999237061|1|2020-08-06|15/06/2020|1.71|1.7|162520000000|162520000000|16.5|1
2025-04-07 11:51:30|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||15|4|14|-0.0056|0|0|1.8202|0.2869|119.3643|0|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1|2022-11-02|15/09/2022|105.47||765600000000||35000|1|2022-08-04|15/06/2022|428||1206100000000||53455|1|2022-05-06|15/03/2022|310.7||1452500000000||105454.5546875|1|2022-02-07|15/12/2021|1664||2220000000000||157090.921875|1|2021-11-19|15/09/2021|186||2943300000000||238727.296875|1|2021-08-13|15/06/2021|82.35||1998900000000||192636.390625|1|2021-04-28|15/03/2021|861.38||1086600000000||169727.296875|1|2021-01-25|15/12/2020|3388.98||665900000000||156363.65625|1|2020-10-23|15/09/2020|228.66||686400000000||16712.642578125|1|2020-10-23|15/09/2019|45.99||139300000000||16712.642578125|1|2020-08-19|15/06/2020|15.57||306300000000||14813.927734375|1|2020-07-03|15/03/2020|37.63||162400000000||8979.3369140625|1|2020-07-03|15/12/2019|249.54||760500000000||8979.3369140625|1|||||
2025-04-07 11:51:39|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|BXPH|BDT|Healthcare|Pharmaceuticals|Bangladesh|BD0453BXPH04|1122|Beximco Pharmaceuticals Ltd|44.21B|44210000000|108.8|448390|-15.37|-130.4|93.3-109|87.2|446112089|0.67|6.96|46.34B|46340000000|14.24|4|3.68|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|neutral|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|156|1|156|156|25|4|24|-0.0005|0.0848|0.0496|0.0397|0.0408|13.6121|2.0867|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1|2022-11-09|15/09/2022|3.26||8260000000||162.5|1|2022-10-31|15/06/2022|1.89||8740000000||153.19999694824|1|2022-04-28|15/03/2022|2.47||8960000000||167.39999389648|1|2022-01-25|15/12/2021|3.84||8500000000||197.10000610352|1|2021-11-11|15/09/2021|3.28||8470000000||226.80000305176|1|2021-11-08|15/06/2021|3.26||7730000000||224.10000610352|1|2021-04-30|15/03/2021|3.28||7360000000||192|1|2021-01-28|15/12/2020|2.54||7470000000||188.10000610352|1|2020-11-13|15/09/2020|2.65|2.13|6930000000|6303000000|129.00001525879|1|2020-11-11|15/06/2020|2.19||6510000000||118.81819152832|1|2020-06-23|15/03/2020|2.22||6610000000||57.454551696777|1|2020-01-29|15/12/2019|2.12||6190000000||66.181823730469|1|2019-11-14|15/09/2019|2.13|2.13|6300000000||71.090919494629|1|2019-11-11|15/06/2019|1.97|1.95|5950000000||70.454551696777|1|2019-04-29|15/03/2019|1.85||5760000000||72.727279663086|1|2019-01-31|15/12/2018|1.81||5720000000||80.454551696777|1|2018-11-13|15/09/2018|1.86||5390000000||72.000007629395|1|2018-11-07|15/06/2018|1.57||4520000000||68.272735595703|1
2025-04-07 11:51:49|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|SNG|RON|Energy|Oil \u0026 Gas|Romania|ROSNGNACNOR3|5977||22.59B|22590000000|5.86|608999|-89.4|-55.5|5.85-5.99|5.96|3854224000|0.28|6.98|7.93B|7930000000|0.84|0.14|2.43|2025-05-15 00:00:00|2025-05-15|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|5.7|6|6.27|5.21|44|4|42|0.0013|-0.0855|-0.0002|0.1927|0.085|70.1274|24.1129|2025-05-15|15/03/2025|||||5.8600001335144|1|2025-03-03|15/12/2024|0.25||2300000000||5.9000000953674|1|2024-11-15|15/09/2024|0.11|0.147|1730000000|1600000000|5.5500001907349|1|2024-08-14|15/06/2024|0.15|0.17|1620000000|1620000000|5.7600002288818|1|2024-05-15|15/03/2024|0.32|0.32|2270000000|2270000000|5.3000001907349|1|2024-02-29|15/12/2023|0.17|0.17|2190000000|2190000000|50.599998474121|1|2023-11-13|15/09/2023|0.13|0.13|1910000000|1910000000|46.450000762939|1|2023-08-11|15/06/2023|0.19|0.19|1990000000|1990000000|39.650001525879|1|2023-05-12|15/03/2023|0.25|0.25|2910000000|2910000000|38|1|2023-02-28|15/12/2022|0.08|0.08|2570000000|2570000000|40.400001525879|1|2022-11-15|15/09/2022|0.133|0.13|3320000000|3320000000|41.900001525879|1|2022-08-12|15/06/2022|0.19|0.19|3570000000|3570000000|49|1|2022-05-13|15/03/2022|0.25|0.25|3930000000|3930000000|42.650001525879|1|2022-02-25|15/12/2021|0.192|0.19|2360000000|2360000000|37|1|2021-11-12|15/09/2021|0.102|0.1|1250000000|1250000000|35|1|2021-08-13|15/06/2021|0.08|0.08|922800000|922800000|32.299999237061|1|2021-05-14|15/03/2021|0.12|0.12|1330000000|1330000000|33|1|2021-02-25|15/12/2020|0.081|0.08|1160000000|1160000000|31.549999237061|1|2020-11-13|15/09/2020|0.037|0.04|725000000|725000000|27.450000762939|1|2020-08-14|15/06/2020|0.06|0.06|763100000|763100000|28.60000038147|1
2025-04-07 11:51:59|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|ROBRD|RON|Financials|Banking Services|Romania|ROBRDBACNOR2|5870||12.52B|12520000000|17.96|102645|-17.24|-22.85|17.96-18.28|18.42|696901518|0.8|8.24|4.72B|4720000000|2.18|1.06|5.89|2025-04-30 00:00:00|2025-04-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|19.11|7|22.14|17.5|44|4|42|0.0032|-0.0722|0.0582|0.2611|0.0647|5.6493|3.2612|2025-04-30|15/03/2025|||||17.959999084473|1|2025-02-06|15/12/2024|0.47||1080000000||18.379999160767|1|2024-10-31|15/09/2024|||1020000000|1010000000|20.700000762939|1|2024-08-01|15/06/2024|0.55|0.55|983700000||22.10000038147|1|2024-05-03|15/03/2024|0.48|0.47|985000000|985000000|20.799999237061|1|2024-02-08|15/12/2023|||1000000000|1000000000|18.180000305176|1|2023-11-03|15/09/2023|||969700000|969700000|16.879999160767|1|2023-08-03|15/06/2023|0.6|0.6|926100000|926030000|14.699999809265|1|2023-05-12|15/03/2023|0.48|0.48|935150000|935000000|12|1|2023-02-08|15/12/2022|0.46|0.46|917000000|917000000|14.420000076294|1|2022-11-04|15/09/2022|0.54|0.57|899000000|899000000|11.359999656677|1|2022-08-02|15/06/2022|0.87|0.5|832500000|832500000|13.220000267029|1|2022-05-05|15/03/2022|0.37|0.4|809750000|809750000|16.89999961853|1|2022-02-03|15/12/2021|1.88|0.46|783000000|789100000|20.39999961853|1|2021-11-04|15/09/2021|0.41|0.41|797300000|797300000|18.219999313354|1|2021-08-03|15/06/2021|0.33||778800000|778800000|18|1|2021-05-06|15/03/2021|0.835|0.84|759210000|775170000|16.219999313354|1|2021-02-11|15/12/2020|0.39||780000000|780000000|14.439999580383|1|2020-11-05|15/09/2020|0.46||795900000|795900000|12.239999771118|1|2020-08-03|15/06/2020|0.39|1.61|745200000|745200000|11.39999961853|1
2025-04-07 11:52:09|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|SSI|VND|Financials|Investment Banking \u0026 Investment Services|Vietnam|VN000000SSI1|1553||46.59T|46590000000000|23750|20486720|-17.42|-29541|22900-23850|24600|1961872450|1.74|18.09|6.79T|6790000000000|1553.84|1000|4.21|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|31786.2|3|36160.7|25898|35|4|27|0.0095|0|0.0309|2.2049|0.0383|14.9708|7.6978|2025-05-28|15/03/2025|||||23750|1|2025-02-26|15/12/2024|||995000000000||25850|1|2024-10-17|15/09/2024|||1692500000000|1357000000000|27100|1|2024-07-17|15/06/2024|||2307000000000||26883|1|2024-04-18|15/03/2024|||1973000000000|1973000000000|26883|1|2024-01-18|15/12/2023|||||26297|1|2023-11-29|15/09/2023|||1289000000000|1289000000000|24539|1|2023-08-30|15/06/2023|||||25281|1|2023-05-31|15/03/2023|335.2||1489000000000|1489000000000|17557|1|2023-03-01|15/12/2022|157.31||1351000000000|1351000000000|13722|1|2022-11-30|15/09/2022|135.22||1348000000000||14248|1|2022-08-31|15/06/2022|399.63||1629100000000||23042.80078125|1|2022-06-01|15/03/2022|711.69||2007600000000|2008000000000|25347|1|2022-03-02|15/12/2021|1015.47||2423300000000||40872.3984375|1|2021-12-01|15/09/2021|612.37||1748100000000||49668.8984375|1|2021-09-01|15/06/2021|902.67||1766200000000||37617.6015625|1|2021-06-02|15/03/2021|656.68||1505600000000|1505600000000|26098.30078125|1|2021-03-03|15/12/2020|635.76||1174700000000||20932.400390625|1|2020-12-02|15/09/2020|572.5||919600000000||11586|1|2020-09-02|15/06/2020|870.13||1327400000000||9017.900390625|1
2025-04-07 11:52:18|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|VRE|VND|Real Estate|Real Estate Operations|Vietnam|VN000000VRE6|2480||42.72T|42720000000000|18800|9863785|-23.89|-24850|17450-18800|18750|2272318410|1.14|9.27|8.94T|8940000000000|1802.47|||2025-05-28 00:00:00|2025-05-28|sell|neutral|sell|sell|strong_buy|strong_sell|sell|buy|strong_sell|26000|7|34500|20000|33|4|31|-0.0687|0.0144|0.06|-0.0602|0.08|25.0183|8.9142|2025-05-28|15/03/2025||443.71||1566070000000|18800|1|2025-02-26|15/12/2024|466.04|507.15|2429440000000|1844080000000|17250|1|2024-11-27|15/09/2024|389.21|350.34|1579830000000|2078000000000|18300|1|2024-08-28|15/06/2024|438.62|438.62|2479000000000|2168870000000|20050|1|2024-05-29|15/03/2024|464.86||2252500000000|2253330000000|22450|1|2024-02-28|15/12/2023||573.53|2343000000000|2343000000000|26400|1|2023-11-29|15/09/2023||480.94|3333000000000|3333000000000|22800|1|2023-08-30|15/06/2023|440.34|440.34|2173000000000|2173000000000|29250|1|2023-05-04|15/03/2023|450.57|450.57|1943000000000|1827000000000|27700|1|2023-03-01|15/12/2022|302.02|302.02|1785070000000|1785070000000|26700|1|2022-11-30|15/09/2022|263.98|263.98|2005000000000|2005000000000|30500|1|2022-08-02|15/06/2022|232.73|244.96|1850000000000|1843000000000|29000|1|2022-05-05|15/03/2022|232.73|232.73|1369000000000|1368340000000|29950|1|2022-02-04|15/12/2021|53.61|53.61|1367000000000|1367000000000|34950|1|2021-12-01|15/09/2021|162.12|162.12|1160670000000|973830000000|29800|1|2021-09-01|15/06/2021|162.12|214.93|1510000000000|1514870000000|27300|1|2021-06-02|15/03/2021|343.67|343.67|1862780000000|2044490000000|30700|1|2021-03-03|15/12/2020|428.81|246.08|3253000000000|3253000000000|34700|1|2020-12-02|15/09/2020|244.32|244.32|1760000000000|1709990000000|28250|1|2020-09-02|15/06/2020|243.88|272.24|1630000000000|1600510000000|27250|1
2025-04-07 11:52:27|10956|13240|/equities/bcp|MSCI_FRONTIER|BCP|MAD|Financials|Banking Services|Morocco|MA0000011884|2569||55.67B|55670000000|274|65489|-5.79|-316|273-280.5|275.1|203161973|0.25||21.29B|21290000000||10|3.64|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|290|2|290|290|40|4|30|0.0029|0|0.1778|0.306|0.202|18.1438|1.5677|2025-05-28|15/03/2025|||||274|1|2025-02-26|15/12/2024|||||280|1|2024-11-27|15/09/2024|||||300|1|2024-08-28|15/06/2024|||||311.29998779297|1|2024-05-29|15/03/2024|||3830000000|3830000000|295|1|2024-02-28|15/12/2023|||||305|1|2023-11-29|15/09/2023|||||263.20001220703|1|2023-08-30|15/06/2023|||||254.10000610352|1|2023-05-31|15/03/2023|||||236|1|2023-03-01|15/12/2022|4.64||14320000000||242|1|2022-11-30|15/09/2022|1.85||7000000000||230|1|2022-08-31|15/06/2022|8.88||14120000000||257|1|2022-06-01|15/03/2022|4.09||6370000000||245|1|2022-03-02|15/12/2021|8.68||26560000000||275|1|2021-12-01|15/09/2021|10.69||19840000000||276|1|2021-09-14|15/06/2021|7.66||13500000000||272|1|2021-06-02|15/03/2021|||4810000000|4810000000|266.04998779297|1|2021-03-03|15/12/2020|1.06||12530000000||251.39999389648|1|2020-12-02|15/09/2020|1.85||6110000000||245|1|2020-09-15|15/06/2020|5.02||5750000000|5750000000|233.05000305176|1
2025-04-07 11:52:33|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|18|-0.0046|0|0|0.6095|0.1445|12665.4657|0|2025-05-20|15/03/2025|||||89|1|2025-02-13|15/12/2024|0.0031||58330000||96.800003051758|1|2024-11-12|15/09/2024|0.0031|0.0031|57350000|57350000|105|1|2024-08-12|15/06/2024|0.0031|0.0031|51640000|51620000|99.5|1|2024-05-14|15/03/2024|0.0031||31140000|31140000|83.800003051758|1|2024-02-13|15/12/2023|0.0008||10740000|10740000|81.5|1|2023-11-13|15/09/2023|0.0031||27200000|27200000|77|1|2023-08-10|15/06/2023|0.0008||26800000|26800000|86.099998474121|1|2023-05-11|15/03/2023|0.0031||26730000|26730000|75.800003051758|1|2023-02-10|15/12/2022|||45150000|45150000|79.099998474121|1|2022-11-09|15/09/2022|||34370000|34370000|80.599998474121|1|2022-08-10|15/06/2022|||28160000|28160000|97.699996948242|1|2022-05-17|15/03/2022|||27850000|27850000|0.09399999678135|1|2022-02-16|15/12/2021|||38750000|38750000|0.09881699830294|1|2021-11-25|15/09/2021|||27150000||0.09192200005054|1|2021-08-16|15/06/2021|||27240000||0.07241299748421|1|2021-05-19|15/03/2021|||27180000||0.0650240033865|1|2021-02-17|15/12/2020|||||0.05225799977779|1|2020-11-16|15/09/2020|0.0007||20660000||0.04178699851036|1|2020-08-19|15/06/2020|||||0.04659000039101|1
2025-04-07 11:52:39|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|CMA|MAD|Basic Materials|Construction Materials|Morocco|MA0000010506|711||26.29B|26290000000|1821|6249|11.18|-2047|1820-1855|1890|14436004|0.31|27.06|4.24B|4240000000|67.25|70|3.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|1803|3|1939|1667|22|2|15|0.0058|0|0.0025|-0.2684|0.0138|21.5155|5.2927|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1|2022-08-25|15/06/2022|33||2020000000||1610|1|2022-07-09|15/03/2022|||||1560|1|2022-02-21|15/12/2021|42.99||2150000000||1929|1|2021-11-22|15/09/2021|||||1870|1|2021-10-12|15/06/2021|40||1990000000|1985000000|1855|1|2021-06-07|15/12/2020|36.25||2010000000||1880|1|2020-09-30|15/06/2020|13||1690000000||1383|1|2020-04-27|15/12/2019|38.97||1940000000||1200|1|2019-09-25|15/06/2019|35||2060000000||1685|1|2019-04-02|15/12/2018|31.08||2070000000||1420|1|2018-10-01|15/06/2018|39||1950000000||1549|1|2018-03-21|15/12/2017|27.03||2020000000||1772|1|2017-08-09|15/06/2017|41||2030000000||1400|1|2017-03-15|15/12/2016|-38.88||1860000000||1370|1|2016-08-31|15/06/2016|35||2010000000||1180|1|2016-03-01|15/12/2015|41.2||1810000000||1150|1|2015-09-23|15/06/2015|||1930000000||1240|1|2015-04-22|15/12/2014|||1650000000||1080|1
2025-04-07 11:52:46|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|ARBK|JOD|Financials|Banking Services|Jordan|JO1302311013|0||2.82B|2820000000|4.36|133653|0|-5.09|4.29-4.41|4.39|640800000|0.29|4.22|4.02B|4019999999.9999995|1.47|0.4|9.11|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|9.4|2|11.49|7.3|47|4|41|0.0004|-0.1522|0.4302|-0.5471|-0.0018|11.2636|1.4671|2025-05-28|15/03/2025|||||4.3600001335144|1|2025-03-06|15/12/2024|||723000000||5.0100002288818|1|2024-11-27|15/09/2024|||730000000||4.3099999427795|1|2024-08-28|15/06/2024|||703000000|1010000000|4.25|1|2024-04-25|15/03/2024|||971130000|971130000|4.289999961853|1|2024-03-07|15/12/2023|||||4.5999999046326|1|2023-10-24|15/09/2023||||626000000|4.3499999046326|1|2023-07-27|15/06/2023|||633000000|633000000|4.3899998664856|1|2023-04-27|15/03/2023|||619000000|619000000|4.5199999809265|1|2023-01-23|15/12/2022||||616000000|4.9400000572205|1|2022-10-27|15/09/2022|||511000000|511000000|4.6900000572205|1|2022-07-28|15/06/2022||||507000000|5.039999961853|1|2022-04-28|15/03/2022|0.18||574250000|574250000|4.5799999237061|1|2022-01-24|15/12/2021|0.05|||468000000|4.9000000953674|1|2021-12-01|15/09/2021|0.10||475000000|475000000|4.6900000572205|1|2021-09-01|15/06/2021|0.05||488000000|488000000|5.1399998664856|1|2021-06-02|15/03/2021|0.14||||5.1799998283386|1|2021-03-04|15/12/2020|-0.02||||4.0799999237061|1|2020-12-02|15/09/2020|0.07|||485000000|4.0300002098083|1|2020-09-02|15/06/2020|0.01|0.01||408000000|4.1100001335144|1
2025-04-07 11:52:56|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|VJC|VND|Industrials|Passenger Transportation Services|Vietnam|VN000000VJC7|6684||46.74T|46740000000000|86300|564605|-15.31|-119600|82400-88400|88400|541611334|0.6|36.74|71.86T|71860000000000|2632.47|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|113683|1|113683|113683|33|4|30|-0.0013|0|0.071|-12.9671|0.1645|-2301.4979|2.2387|2025-04-28|15/03/2025|||||86300|1|2025-02-26|15/12/2024|||||96100|1|2024-10-29|15/09/2024|||22065000000000||103600|1|2024-08-29|15/06/2024|||16224000000000|16224000000000|103800|1|2024-04-29|15/03/2024|||17792000000000|17792000000000|104000|1|2024-04-09|15/12/2023|||18797000000000||101100|1|2023-11-29|15/09/2023|||14235000000000|14235000000000|106500|1|2023-08-30|15/06/2023|||16872000000000|16872000000000|97500|1|2023-05-31|15/03/2023|317.95||12898000000000|12898000000000|98500|1|2023-03-01|15/12/2022|-4350.38||11807300000000||100000|1|2022-11-30|15/09/2022|75.05||11600500000000||102800|1|2022-08-31|15/06/2022|332.51||11590000000000|11590000000000|122400|1|2022-06-01|15/03/2022|451.18||4522000000000|4522000000000|130900|1|2022-03-02|15/12/2021|-188.63||2788600000000||140900|1|2021-12-01|15/09/2021|134.6||2654000000000|2654000000000|122500|1|2021-09-01|15/06/2021|-0.56||3507400000000||126500|1|2021-06-02|15/03/2021|237.43||4049000000000|4049000000000|106200|1|2021-03-03|15/12/2020|1899||4415000000000|4415000000000|137700|1|2020-12-02|15/09/2020|-1854.3||2809000000000|2809000000000|118000|1|2020-09-02|15/06/2020|2028.37||3890000000000|3890000000000|105500|1
2025-04-07 11:53:04|10961|13250|/equities/cosumar|MSCI_FRONTIER|CSR|MAD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Morocco|MA0000012247|1248||19.75B|19750000000|209|52368|10.71|-233|207.2-216.95|218.1|94487143|0.49||14.47B|14470000000||10|4.59|2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|227|2|249|205|25|2|20|0.0018|0|0|0.1517|0.0132|21.3929|2.2805|2025-05-28|15/03/2025|||||208.10000610352|1|2025-03-28|15/12/2024|||||213.85000610352|1|2024-11-27|15/09/2024|||2770000000||194|1|2024-09-19|15/06/2024|||2540000000|2540000000|184.89999389648|1|2024-05-29|15/03/2024|||2440000000|2440000000|195|1|2024-03-29|15/12/2023|||||201.39999389648|1|2023-11-29|15/09/2023|||2700000000|2700000000|201.35000610352|1|2023-05-04|15/12/2022|4.5||5360000000||180|1|2022-10-18|15/06/2022|4.24||5080000000||201|1|2022-07-06|15/12/2021|3.02||4730000000||204.10000610352|1|2021-10-01|15/06/2021|5.05||4380000000||275|1|2021-06-07|15/12/2020|4.69||4370000000||270.5|1|2020-09-30|15/06/2020|3.88||4260000000||193.35000610352|1|2020-04-30|15/12/2019|5.47||4110000000||178|1|2019-09-30|15/06/2019|4.31||4100000000||208|1|2019-04-02|15/12/2018|8.46||3880000000||180|1|2018-09-28|15/06/2018|3.47||3790000000||170|1|2018-04-02|15/12/2017|4.53||3910000000||198|1|2017-09-29|15/06/2017|5.93||4420000000||193|1|2017-02-03|15/12/2016|4.43||4200000000||171|1
2025-04-07 11:53:11|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|MSA|MAD|Industrials|Transport Infrastructure|Morocco|MA0000012312|2311||51.01B|51010000000|699|50574|159.89|-798.9|669-710|735.5|73395600|0.42|49.09|4.68B|4680000000|14.24|8.5|1.16|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|693|2|731|655|19|2|15|0.0096|0|0.3213|0.3371|0.1026|22.849|5.6507|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1|2022-08-31|15/06/2022|5.23||1990000000||258|1|2022-06-01|15/03/2022|||962000000|962000000|260|1|2022-03-14|15/12/2021|5.57||1850000000|942000000|263|1|2021-11-18|15/09/2021||||908000000|280|1|2021-08-24|15/06/2021|3.51||1740000000||261.5|1|2021-06-07|15/12/2020|2.98||1300000000||251.25|1|2020-09-02|15/06/2020|1||1450000000||191|1|2020-06-03|15/03/2020|||772000000|772000000|190|1|2020-04-28|15/12/2019|4.47||1460000000||150|1|2019-10-15|15/06/2019|4.68||1450000000||179.75|1|2019-03-21|15/12/2018|3.14||1360000000||180.05000305176|1|2018-09-24|15/06/2018|4.43||1390000000||169|1|2018-03-26|15/12/2017|4.62||1280000000||164.69999694824|1|2017-09-28|15/06/2017|3.52||1270000000||141.80000305176|1|2017-04-04|15/12/2016|4.01||1290000000||133|1|2016-09-26|15/06/2016|3.89||1280000000||77.900001525879|1|2016-08-31|15/12/2015|2.07||1130000000||79|1|
2025-04-07 11:53:21|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|BEYON|BHD|Technology|Telecommunications Services|Bahrain|BH0060713458|0||826.29M|826290000|0.5|97886.13|-0.6|-0.521|0.499-0.5|0.5|1652570888|0.28|12.5|459.99M|459990000|0.04|0.03|6.63|2025-04-24 00:00:00|2025-04-24|neutral|neutral|sell|buy|buy|sell|neutral|neutral|sell|0.53|1|0.53|0.53|47|4|38|0.0101|-0.25|-0.0055|-0.1667|0.011|9.89|1.5761|2025-04-24|15/03/2025|||||0.5|1|2025-02-28|15/12/2024|||||0.49799999594688|1|2024-10-31|15/09/2024|||||0.5|1|2024-08-05|15/06/2024|||||0.51800000667572|1|2024-05-02|15/03/2024|||||0.51300001144409|1|2024-02-22|15/12/2023|||||0.50499999523163|1|2023-10-31|15/09/2023|||||0.46999999880791|1|2023-07-26|15/06/2023|||||0.52999997138977|1|2023-05-09|15/03/2023|0.01||100000000|100000000|0.46999999880791|1|2023-02-23|15/12/2022|0.01||104600000||0.46000000834465|1|2022-10-31|15/09/2022|0.01||98000000|98000000|0.47400000691414|1|2022-07-26|15/06/2022|0.01||99000000|99000000|0.45300000905991|1|2022-04-28|15/03/2022|0.01||98500000|98500000|0.5460000038147|1|2022-02-24|15/12/2021|0.01||102700000|102700000|0.56599998474121|1|2021-10-31|15/09/2021|0.01||99500000|99500000|0.59399998188019|1|2021-07-29|15/06/2021|0.01||100500000|100500000|0.61500000953674|1|2021-04-28|15/03/2021|0.01||99730000|99730000|0.56400001049042|1|2021-02-21|15/12/2020|0.01||101630000||0.55000001192093|1|2020-10-28|15/09/2020|0.01||95900000|95900000|0.52499997615814|1|2020-07-27|15/06/2020|0.02||189800000||0.38499999046326|1
2025-04-07 11:53:31|10964|13266|/equities/label-vie|MSCI_FRONTIER|LBV|MAD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Morocco|MA0000011801|8500||11.81B|11810000000|4080|1841|-8.79|-4800|4080-4150|4150|2893957|0.14|21.8|16.42B|16420000000.000002|187.18|96.75|2.33|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5521.3|4|5721|5183|31|2|21|-0.0074|0|0.1411|0.1022|0.1266|21.7425|1.1671|2025-05-28|15/03/2025|||||4080|1|2025-02-26|15/12/2024|||||4200|1|2024-11-27|15/09/2024|||4310000000||4215|1|2024-08-28|15/06/2024|||3900000000||4550|1|2024-05-29|15/03/2024|||3800000000|3800000000|4200|1|2024-02-28|15/12/2023|||3970000000|3970000000|4250|1|2023-11-29|15/09/2023|||||4180|1|2023-08-30|15/06/2023|||||4738|1|2023-05-31|15/03/2023||||3777000000|4445|1|2023-03-01|15/12/2022|186.55||3730000000|3730000000|4400|1|2022-11-30|15/09/2022|||||4529.3598632812|1|2022-08-31|15/06/2022|77.05||6200000000||4528.3798828125|1|2022-06-01|15/03/2022|||2900000000|2900000000|4627.830078125|1|2022-03-02|15/12/2021|87||6430000000|6432000000|4774.5400390625|1|2021-12-01|15/09/2021||||3368000000|4700|1|2021-09-01|15/06/2021|56.45||5330000000|2453000000|4060|1|2021-06-02|15/03/2021||||2353000000|3698|1|2021-03-03|15/12/2020|48.93||5630000000||3240|1|2020-12-02|15/09/2020||||2859000000|3175|1|2020-09-02|15/06/2020|67.41||5380000000|4897000000|3035|1
2025-04-07 11:53:38|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|JKH|LKR|Consumer Non-Cyclicals|Consumer Goods Conglomerates|Sri Lanka|LK0092N00003|15314||324.01B|324010000000|184|423722|-7.54|-218|180-185|179|16530897185|0.452|30.79|308.49B|308490000000|0.745|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|sell|buy|strong_buy|neutral|strong_buy|||||33|4|31|-0.0013|-0.8314|0.019|0.1174|0.0453|103.8377|15.461|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1|2024-05-21|15/03/2024|0.5174|5.17|80620000000|80620000000|206|1|2024-01-31|15/12/2023|0.217|2.18|72260000000|72260000000|178.5|1|2023-11-07|15/09/2023|-0.0399|-0.4|64110000000|64110000000|192.5|1|2023-07-27|15/06/2023|0.1078|1.08|63780000000|63780000000|159|1|2023-05-23|15/03/2023|0.2395|2.2|67820000000|67820000000|136.5|1|2023-01-31|15/12/2022|0.1397|1.4|68240000000|68240000000|140|1|2022-11-02|15/09/2022|1.16|3.2|69070000000|69070000000|131|1|2022-07-27|15/06/2022|0.6456|6.47|71520000000|71520000000|120.25|1|2022-05-23|15/03/2022|0.6471|5.17|76130000000|76130000000|135.5|1|2022-02-02|15/12/2021|0.3702|3.71|53880000000|53880000000|160|1|2021-10-29|15/09/2021|0.2195|1.3|49270000000||146.75|1|2021-07-28|15/06/2021|0.1197||38800000000|38800000000|137.25|1|2021-05-24|15/03/2021|0.3792||38820000000|38820000000|138.5|1|2021-01-28|15/12/2020|0.0773||35590000000|35590000000|172|1|2020-11-05|15/09/2020|0.0509|0.2|32390000000|32390000000|135.39999389648|1|2020-07-29|15/06/2020|-0.1297||21600000000|21600000000|111.90000152588|1|2020-05-21|15/03/2020|0.2395||37140000000|37140000000|96.5|1|2020-01-29|15/12/2019|0.1806|1.8|37460000000|37460000000|160.5|1
2025-04-07 11:53:48|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|FIRSTHOLD|NGN|Financials|Banking Services|Nigeria|NGFBNH000009|8773||897.38B|897380000000|25|15960816|-14.28|-33.81|24.65-26.35|26|35895292791|0.95|1.23|2.43T|2430000000000|20.35|0.4|1.54|2025-04-23 00:00:00|2025-04-23|strong_sell|sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|30.55|6|38.21|25.47|44|4|36|-0.0135|0.0073|0.261|0.799|0.071|5.1288|0.5091|2025-04-23|15/03/2025|||||25|1|2025-01-30|15/12/2024|||||29.25|1|2024-10-29|15/09/2024|||||27|1|2024-07-30|15/06/2024|||||20.337627410889|1|2024-05-23|15/03/2024|||730270000000|730270000000|22.42608833313|1|2024-02-28|15/12/2023|||||30.431852340698|1|2023-10-27|15/09/2023|||||16.011531829834|1|2023-07-20|15/06/2023|3.82|3.78|396870000000|396870000000|17.801639556885|1|2023-05-31|15/03/2023|1.38|1.37|259510000000||14.718673706055|1|2023-03-29|15/12/2022|1.23||||10.939555168152|1|2022-10-27|15/09/2022|0.96|0.95|201400000000||9.1000003814697|1|2022-07-29|15/06/2022|0.66|0.65|157390000000|157390000000|11|1|2022-05-25|15/12/2021|3.05||330900000000|105411000000|11.550000190735|1|2022-04-29|15/03/2022|0.89||180560000000|180560000000|11.89999961853|1|2021-10-28|15/09/2021|0.07||148100000000||11.64999961853|1|2021-07-30|15/06/2021|0.62||148710000000|148710000000|7.4000000953674|1|2021-04-28|15/03/2021|0.43||120990000000|120990000000|7.4000000953674|1|2021-03-31|15/12/2020|0.31||106600000000|135020000000|7.25|1|2020-11-20|15/09/2020|0.52||125550000000|125550000000|7.6500000953674|1|2020-07-29|15/06/2020|0.35||146100000000||4.9499998092651|1
2025-04-07 11:53:55|10967|42190|/equities/shb|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|24|0.0123|0|0|0.2972|0.2718|4.8092|0|2025-04-25|15/03/2025|||||12050|1|2025-02-28|15/12/2024|||||10050|1|2024-11-29|15/09/2024|||||10250|1|2024-07-26|15/06/2024|||||11050|1|2024-04-26|15/03/2024|||||10631.650390625|1|2024-01-29|15/12/2023|||||11828.900390625|1|2023-11-29|15/09/2023|||||10392.200195312|1|2023-08-30|15/06/2023|||||11733.120117188|1|2023-05-31|15/03/2023|939.44||15620400000000||9537.48046875|1|2023-03-01|15/12/2022|156.04||11781400000000||7946.5498046875|1|2022-11-30|15/09/2022|844.45||13029300000000||8238.759765625|1|2022-08-31|15/06/2022|881.59||10616700000000||11348.599609375|1|2022-06-01|15/03/2022|594.66||4683440000000|4683440000000|10906.400390625|1|2022-03-02|15/12/2021|594.66||11278100000000||18695.599609375|1|2021-12-01|15/09/2021|776.02||4660100000000|4660100000000|20434.80078125|1|2021-09-01|15/06/2021|594.66||9409800000000||19342.400390625|1|2021-06-02|15/03/2021|759.83||8148100000000||21804.099609375|1|2021-03-03|15/12/2020|365.98||9555400000000||10294.599609375|1|2020-12-02|15/09/2020|520.66||9000800000000||11061.900390625|1|2020-09-02|15/06/2020|423.39||8109300000000||10368.200195312|1
2025-04-07 11:54:04|10968|13415|/equities/omantel|MSCI_FRONTIER|OTEL|OMR|Technology|Telecommunications Services|Oman|OM0000003026|2360||637.34M|637340000|0.85|168016|-19.43|-1.07|0.85-0.851|0.826|749809000|0.24|8.5|3.03B|3030000000|0.1|0.06|6.81|2025-05-12 00:00:00|2025-05-12|neutral|sell|strong_sell|strong_buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|1.034|4|1.218|0.94|47|4|45|0.0004|0|0.2404|-0.0432|0.0846|8.2963|0.9927|2025-05-12|15/03/2025|||||0.85000002384186|1|2025-03-04|15/12/2024|||790000000|787000000|0.81499999761581|1|2024-11-12|15/09/2024|||770160000||0.97899997234344|1|2024-08-08|15/06/2024|||741770000|742000000|0.99299997091293|1|2024-05-15|15/03/2024|||728040000|728040000|1.0420000553131|1|2024-03-04|15/12/2023|||750000000|750000000|1.0950000286102|1|2023-11-27|15/09/2023|||753000000|753000000|1.0599999427795|1|2023-08-09|15/06/2023|||705000000|705000000|0.9990000128746|1|2023-05-10|15/03/2023|-0.03||734000000|733970000|0.98000001907349|1|2023-03-01|15/12/2022|0.02||701100000|701000000|0.95999997854233|1|2022-11-30|15/09/2022|0.02||686900000|686900000|0.87199997901917|1|2022-08-10|15/06/2022|0.02||660000000|660000000|0.93199998140335|1|2022-05-11|15/03/2022|0.02||635000000|635000000|0.85600000619888|1|2022-02-14|15/12/2021|0.02||606000000|606000000|0.77999997138977|1|2021-12-01|15/09/2021|0.02||608000000|608050000|0.69999998807907|1|2021-08-11|15/06/2021|0.02||591000000|591400000|0.79199999570847|1|2021-06-02|15/03/2021|0.02||602700000|602700000|0.79199999570847|1|2021-03-03|15/12/2020|0.03||654000000|654000000|0.75999999046326|1|2020-12-02|15/09/2020|0.03||617000000|617000000|0.67599999904633|1|2020-08-13|15/06/2020|0.03||637000000|591000000|0.61199998855591|1
2025-04-07 11:54:14|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|STB|VND|Financials|Banking Services|Vietnam|VN000000STB4|18088||70.51T|70510000000000|37400|10512657|26.35|-40300|34100-37500|36550|1885215716|1.02|6.99|49.99T|49990000000000|5350.84|||2025-05-28 00:00:00|2025-05-28|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|39861.1|7|50000|33400|33|4|31|0.0021|0|0|0.5298|0.0926|11.7346|1.6713|2025-05-28|15/03/2025|||||37400|1|2025-02-26|15/12/2024|||7410000000000|7410000000000|39250|1|2024-11-27|15/09/2024|||7238000000000||33200|1|2024-08-28|15/06/2024|||7154000000000|7154000000000|29600|1|2024-05-29|15/03/2024|1120|1120|7154000000000|7154000000000|28850|1|2024-02-28|15/12/2023|||6708000000000|6708000000000|30750|1|2023-11-29|15/09/2023|||5927000000000|5927000000000|28150|1|2023-08-30|15/06/2023|||6737000000000|6737000000000|31750|1|2023-05-31|15/03/2023|1007.82||6800000000000|6800000000000|27700|1|2023-03-01|15/12/2022|928.87||7833000000000|7833000000000|23750|1|2022-11-30|15/09/2022|642.69||7054000000000|7054000000000|19750|1|2022-08-31|15/06/2022|427.02||6149000000000|6149000000000|24650|1|2022-06-01|15/03/2022|2086.00||5125000000000|5125000000000|22350|1|2022-03-02|15/12/2021|409.89||4614000000000|4614000000000|32650|1|2021-12-01|15/09/2021|354.68||4198000000000|4198000000000|28900|1|2021-09-01|15/06/2021|616.99||9861400000000||27350|1|2021-06-02|15/03/2021|444.13||9339300000000||32400|1|2021-03-03|15/12/2020|463.84||10640800000000||19150|1|2020-12-02|15/09/2020|397.12||10868100000000||15450|1|2020-09-02|15/06/2020|190.37||9758900000000||11300|1
2025-04-07 11:54:24|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|GEX|VND|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Vietnam|VN000000GEX5|8650||20.28T|20280000000000|23600|9444797|0.64|-25750|22250-23600|23900|859429793|1.25|11.93|33.75T|33750000000000|1910.4|||2025-05-28 00:00:00|2025-05-28|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|23600|1|23600|23600|30|4|25|0.0127|0|0|0.3873|0.0588|39.4562|0.7872|2025-05-28|15/03/2025|||||23600|1|2025-02-26|15/12/2024|||||22900|1|2024-11-27|15/09/2024|||||18650|1|2024-08-28|15/06/2024|||||21600|1|2024-05-29|15/03/2024|||6660000000000|6660000000000|24000|1|2024-02-28|15/12/2023|||8105000000000|8105000000000|22000|1|2023-11-29|15/09/2023|||7487000000000|7487000000000|21500|1|2023-08-30|15/06/2023|||7996000000000|7996000000000|23000|1|2023-05-31|15/03/2023|-108.38||6410000000000||15600|1|2023-03-01|15/12/2022|98.66||7361400000000||11500|1|2022-11-30|15/09/2022|17.05||7013800000000||14700|1|2022-08-31|15/06/2022|15.34||9069300000000||24300|1|2022-06-01|15/03/2022|315||8645400000000||23203|1|2022-03-02|15/12/2021|299.74||9428000000000|9428000000000|40153|1|2021-12-01|15/09/2021|424||6043000000000|6043000000000|43865.5|1|2021-09-01|15/06/2021|560.75||8696000000000|8696000000000|21645.5|1|2021-06-02|15/03/2021|526.99||4413000000000|4413000000000|18761.30078125|1|2021-03-03|15/12/2020|522.88||5888400000000||16259.799804688|1|2020-12-02|15/09/2020|389.72||4748000000000|4748000000000|14473|1|2020-09-02|15/06/2020|620.51||3812000000000|3812000000000|16867.30078125|1
2025-04-07 11:54:33|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|PDR|VND|Real Estate|Real Estate Operations|Vietnam|VN000000PDR0|286||15.15T|15150000000000|17350|6885673|-40.36|-29542.9|16900-17350|18150|873140083|0.22|30.89|2.02T|2020000000000|620|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|26400|2|26400|26400|33|4|27|0.009|0|0|0.2894|13.7727|15.3533|57.6744|2025-05-28|15/03/2025|||||17350|1|2025-02-26|15/12/2024|||1844000000000||19450|1|2024-11-27|15/09/2024|||194000000000||21300|1|2024-08-28|15/06/2024|||203000000000|203000000000|21750|1|2024-05-29|15/03/2024||||162000000000|25600|1|2024-02-28|15/12/2023|||||26064.599609375|1|2023-11-29|15/09/2023|||||24393.19921875|1|2023-08-30|15/06/2023|||||21682.80078125|1|2023-05-31|15/03/2023|35||192300000000||13100.099609375|1|2023-03-01|15/12/2022|-383||14630000000||9124.900390625|1|2022-11-30|15/09/2022|1031||11110000000||11564.200195312|1|2022-08-31|15/06/2022|979.23||853400000000||49780.19921875|1|2022-06-01|15/03/2022|404.99||625400000000||49509.19921875|1|2022-03-02|15/12/2021|1520||1228800000000||61995.6015625|1|2021-12-01|15/09/2021|1244||1267600000000||68672.1015625|1|2021-09-01|15/06/2021|471.89||537700000000||64490.1015625|1|2021-06-02|15/03/2021|577.67||586100000000||55612.6015625|1|2021-03-03|15/12/2020|1265.91||1412100000000||38514|1|2020-12-02|15/09/2020|1185.98||1315900000000||24481.69921875|1|2020-09-02|15/06/2020|276||552400000000||16267.200195312|1
2025-04-07 11:54:41|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|LFAR|BDT|Basic Materials|Construction Materials|Bangladesh|BD0643LSCL09|676||52.96B|52960000000|45.5|241241|-32.94|-71|44.9-46.5|45.7|1161373500|0.28|13.1|27.43B|27430000000|3.48|3.8|8.35|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|63.86|1|63.86|63.86|34|4|26|0.0144|-1.9698|0.0175|-0.0719|0.069|20.1558|3.67|2025-05-28|15/03/2025|||||45.5|1|2025-02-26|15/12/2024|||||50|1|2024-11-27|15/09/2024|||||53.599998474121|1|2024-08-28|15/06/2024|||||64.199996948242|1|2024-05-29|15/03/2024|||||58.799999237061|1|2024-02-28|15/12/2023|||||74|1|2023-11-29|15/09/2023|||||68|1|2023-08-30|15/06/2023||1.47||6710000000|69.800003051758|1|2023-05-31|15/03/2023|1.64|1.64|8550000000|8550000000|71.900001525879|1|2023-03-01|15/12/2022|0.98||6610000000||64.800003051758|1|2022-11-30|15/09/2022|0.98||5710000000|5715000000|65.400001525879|1|2022-08-31|15/06/2022|1.06||5010000000|5014000000|74.699996948242|1|2022-06-01|15/03/2022|0.81||6260000000|6259000000|72.300003051758|1|2022-03-02|15/12/2021|0.81||4880000000||69|1|2021-12-01|15/09/2021|0.81|0.81|4600000000|4600000000|73.5|1|2021-09-01|15/06/2021|0.96||4740000000||80.699996948242|1|2021-06-02|15/03/2021|0.89||6320000000||59.900001525879|1|2021-03-03|15/12/2020|0.74||4800000000||52.599998474121|1|2020-12-02|15/09/2020|0.56|0.56|3660000000|3660000000|36.599998474121|1|2020-09-02|15/06/2020|0.28||2640000000||43.900001525879|1
2025-04-07 11:54:50|10973|101654|/equities/access-bank|MSCI_FRONTIER|ACCESS|NGN|||Nigeria|NGACCESS0005|7334||1.18T|1180000000000|10|18872166|0.5|-10|9.85-10|9.85|52211450433|0.635|1.09|2.26T|2260000000000|22.71|||0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|||||33|4|30|-0.0069|-0.1418|0.4953|1.0327|0.1058|4.3495|0.8997|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1|2021-10-28|15/09/2021|1||244800000000||9.5|1|2021-09-02|15/06/2021|1||221710000000||9|1|2021-04-29|15/03/2021|1.46||233100000000||7.3499999046326|1|2021-04-01|15/12/2020|0.11||171930000000||8|1|2020-11-19|15/09/2020|1.14||164350000000||8.75|1|2020-09-09|15/06/2020|0.54||153410000000|119870000000|6.6999998092651|1|2020-04-27|15/03/2020|1.15|1.15|209800000000|209800000000|6.1999998092651|1|2020-03-09|15/12/2019|0.19||158680000000||8.5|1|2019-10-29|15/09/2019|1.26|1.26|105670000000|196760000000|7.3000001907349|1|2019-08-29|15/06/2019|0.62||131460000000|98670000000|6.4499998092651|1|2019-04-16|15/03/2019|1.39|1.39|103630000000||6|1|2019-03-14|15/12/2018|1.11||88460000000||6|1|2018-10-22|15/09/2018|0.69||71930000000||8.3000001907349|1|2018-08-29|15/06/2018|0.6||64970000000|90230000000|9.3000001907349|1|2018-04-25|15/03/2018|0.75||144400000000||11.300000190735|1|2018-03-21|15/12/2017|0.20|0.65|94020000000||12|1|2017-10-26|15/09/2017|0.58|0.59|156200000000||9.8699998855591|1|2017-08-23|15/06/2017|0.46||139900000000|73075000000|9.8500003814697|1
2025-04-07 11:54:59|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|GRAE|BDT|Technology|Telecommunications Services|Bangladesh|BD0001GP0004|1327||434.66B|434660000000|320.8|221513|34.01|-387|317.2-322|319.6|1350300022|0.25|11.97|158.45B|158450000000|26.89|33|10.29|2025-04-23 00:00:00|2025-04-23|sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|370.17|3|470|222|34|4|28|0.0023|-0.0198|-0.0354|0.0028|-0.0168|14.667|3.2793|2025-04-23|15/03/2025|||||320.79998779297|1|2025-02-10|15/12/2024|||||336.60000610352|1|2024-10-21|15/09/2024|5.59||39540000000||332.79998779297|1|2024-07-15|15/06/2024|||42230000000||244.5|1|2024-04-25|15/03/2024|||||232.5|1|2024-02-06|15/12/2023|||||286.60000610352|1|2023-10-25|15/09/2023|||41100000000|41100000000|286.60000610352|1|2023-07-18|15/06/2023|||40010000000|40010000000|286.60000610352|1|2023-05-03|15/03/2023||||37348000000|286.60000610352|1|2023-01-31|15/12/2022|2.75||37540000000|150403000000|286.60000610352|1|2022-10-20|15/09/2022|6.72||38650000000|38650000000|286.60000610352|1|2022-07-18|15/06/2022|6.82||37880000000|37880000000|289.79998779297|1|2022-04-27|15/03/2022|6.34||36340000000|36340000000|326.89999389648|1|2022-01-27|15/12/2021|6.34|6.04|36280000000|36281000000|355.39999389648|1|2021-10-21|15/09/2021|6.34|6.34|36210000000|36210000000|361.70001220703|1|2021-07-15|15/06/2021|6.3||35760000000||355.20001220703|1|2021-04-20|15/03/2021|6.6|6.6|34810000000|34810000000|343.89999389648|1|2021-01-28|15/12/2020|7.65|7.65|34810000000|34809000000|373.5|1|2020-10-19|15/09/2020|6.59|6.59|35560000000|35560000000|335|1|2020-07-15|15/06/2020|7.92|5.38|33070000000|33070000000|239.10000610352|1
2025-04-07 11:55:05|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|BRAC|BDT|Financials|Banking Services|Bangladesh|BD0138BRACB9|7483||90.08B|90080000000|50.6|994031|41.03|-58.9|50.3-50.8|51.5|1769712149|0.47|8.14|53.35B|53350000000|6.25|0.91|1.8|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|88.73|3|103.2|75|33|4|26|-0.0039|0.0191|0.004|0.1654|0.0401|11.8456|2.3258|2025-05-28|15/03/2025|||||50.599998474121|1|2025-02-26|15/12/2024|||||53.400001525879|1|2024-11-27|15/09/2024|||15840000000||47.5|1|2024-08-28|15/06/2024|||||52.599998474121|1|2024-05-29|15/03/2024|||||34|1|2024-02-28|15/12/2023|||||39.090911865234|1|2023-11-29|15/09/2023|||10180000000|10180000000|32.545459747314|1|2023-08-30|15/06/2023|1.03|0.94|10520000000|10520000000|32.545459747314|1|2023-05-31|15/03/2023|0.96||6980000000|6980000000|32.545459747314|1|2023-03-01|15/12/2022|1.49||14600000000||32.558158874512|1|2022-11-30|15/09/2022|1.06||13260000000||32.558158874512|1|2022-08-31|15/06/2022|0.7||9040000000|9040000000|32.558158874512|1|2022-06-01|15/03/2022|0.77||8480000000|8480000000|34.756889343262|1|2022-03-02|15/12/2021|1.06||9950000000||45.689605712891|1|2021-12-01|15/09/2021|1.07|1.07|7900000000|7870000000|46.901073455811|1|2021-09-01|15/06/2021|0.96|0.96|7800000000|7800000000|40.757205963135|1|2021-06-02|15/03/2021|0.93|0.93|8050000000|8050000000|43.439739227295|1|2021-03-03|15/12/2020|1.32||7790000000||39.424163818359|1|2020-12-02|15/09/2020|0.8466||7900000000||40.753067016602|1|2020-09-02|15/06/2020|0.1648||5680000000|5420000000|34.640106201172|1
2025-04-07 11:55:12|10976|101738|/equities/uba|MSCI_FRONTIER|UBA|NGN|Financials|Banking Services|Nigeria|NGUBA0000001|9323||1.24T|1240000000000|36|17461844|39.06|-39.95|35.9-36.8|36.85|34199421366|0.59|1.69|2.37T|2370000000000|21.73|7.3|19.81|2025-04-10 00:00:00|2025-04-10|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|42.19|7|48|28.18|44|4|35|-0.0024|0.172|0.217|0.3102|0.0721|3.0369|0.5314|2025-04-10|15/03/2025|||||36|1|2025-02-28|15/12/2024|||||36.799999237061|1|2024-11-29|15/09/2024|||||32.5|1|2024-09-06|15/06/2024|||||23.39999961853|1|2024-04-11|15/03/2024||||570160000000|25.14999961853|1|2024-03-29|15/12/2023|||||28|1|2023-10-20|15/09/2023|||||18.799999237061|1|2023-09-08|15/06/2023|||||15.300000190735|1|2023-04-26|15/03/2023|1.5|1.5|271200000000||7.9000000953674|1|2023-03-24|15/12/2022|1.57|1.57|249300000000||8|1|2022-10-21|15/09/2022|1.34|1.34|242600000000||7|1|2022-08-25|15/06/2022|0.84|0.84|210800000000||7|1|2022-04-27|15/03/2022|1.17|1.17|183900000000|183900000000|8.1000003814697|1|2022-03-25|15/12/2021|0.45||169100000000||7.5999999046326|1|2021-10-15|15/09/2021|1.3|1.27|146550000000|146550000000|8.25|1|2021-07-29|15/06/2021|0.35|0.34|123270000000|123270000000|7.6999998092651|1|2021-06-02|15/03/2021|1.02|0.99|105280000000|105280000000|7.1500000953674|1|2021-03-26|15/12/2020|1.04||113860000000|113860000000|6.8499999046326|1|2020-10-16|15/09/2020|0.32|0.31|85330000000|85330000000|6.6500000953674|1|2020-07-27|15/06/2020|1.46|0.48|102860000000|97430000000|6|1
2025-04-07 11:55:18|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|KBC|VND|Real Estate|Real Estate Operations|Vietnam|VN000000KBC7|223||19.61T|19610000000000|25550|5012757|-22.58|-33800|25550-25550|27450|767604759|1.52|52.61|2.83T|2830000000000|555.18|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|36900.3|7|40600|31800|34|4|32|0.0022|0|0.0091|-0.6715|0.8658|36.95|9.4841|2025-05-28|15/03/2025|||||25550|1|2025-02-26|15/12/2024|||781000000000|917000000000|29600|1|2024-11-27|15/09/2024|||950000000000|950000000000|27850|1|2024-08-28|15/06/2024|||892000000000|892000000000|26750|1|2024-05-29|15/03/2024|||152000000000|152000000000|32100|1|2024-02-28|15/12/2023|||847000000000|847000000000|31050|1|2023-11-29|15/09/2023|||247000000000|247000000000|31000|1|2023-08-30|15/06/2023|||2051000000000|2051000000000|33200|1|2023-05-31|15/03/2023|1225.55||2223000000000|2223000000000|27850|1|2023-03-01|15/12/2022|-633||353000000000|353000000000|21250|1|2022-11-30|15/09/2022|2494.26||203000000000|203000000000|20200|1|2022-08-31|15/06/2022|3184||395300000000|395000000000|34650|1|2022-06-01|15/03/2022|840.35||692000000000|692000000000|33375|1|2022-03-02|15/12/2021|372||1232000000000|1232000000000|43125|1|2021-12-01|15/09/2021|-145.57||324900000000|324970000000|37500|1|2021-09-01|15/06/2021|73||750000000000|749900000000|31950|1|2021-06-02|15/03/2021|1276|1276|2002000000000|2002000000000|24600|1|2021-03-03|15/12/2020|0.00||1225000000000|1224800000000|29437.5|1|2020-12-02|15/09/2020|-44||202000000000|202150000000|11850|1|2020-09-02|15/06/2020|3.55||172000000000|172000000000|10237.5|1
2025-04-07 11:55:26|10978|945709|/equities/electrica|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||41|4|37|-0.009|0|0.0042|-1.7274|0.0795|2.6546|0|2025-05-15|15/03/2025|||||11.199999809265|1|2025-03-27|15/12/2024|||2510000000||12.659999847412|1|2024-11-15|15/09/2024|||2660000000||13.199999809265|1|2024-08-27|15/06/2024|||1960000000||15.960000038147|1|2024-05-15|15/03/2024|||||13.699999809265|1|2024-03-06|15/12/2023|||3440000000|3440000000|12.260000228882|1|2023-11-15|15/09/2023|||3150000000|3150000000|9.789999961853|1|2023-08-25|15/06/2023|||2760000000|2760000000|8.6199998855591|1|2023-05-15|15/03/2023|-0.2||3530000000|3530000000|8.710000038147|1|2023-03-07|15/12/2022|0.07|0.07|3620000000|3620000000|9.4899997711182|1|2022-11-15|15/09/2022|2.09||3880000000|3880000000|6.8800001144409|1|2022-08-17|15/06/2022|-0.05||2680000000|2360000000|8.8100004196167|1|2022-05-13|15/03/2022|-0.46||3260000000|3260000000|8.539999961853|1|2022-02-25|15/12/2021|-1.63||2190000000|2190000000|9.9099998474121|1|2021-11-12|15/09/2021|1.05|1.05|1820000000|1820000000|11.39999961853|1|2021-08-17|15/06/2021|0.05||1590000000|1590000000|12.460000038147|1|2021-05-14|15/03/2021|0.17||1730000000|1730000000|13.260000228882|1|2021-02-26|15/12/2020|-0.03||1730000000|1730000000|13.89999961853|1|2020-11-12|15/09/2020|0.61||1580000000||12.10000038147|1|2020-08-13|15/06/2020|0.32||1540000000|1540000000|10.800000190735|1
2025-04-07 11:55:35|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|BKNZ|OMR|Financials|Banking Services|Oman|OM0000004420|486||225.93M|225930000|0.101|264385|1|-0.112|0.1-0.101|0.1|2236953032|0.21|10.1|91.44M|91440000|0.01|0|2.5|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|buy|sell|strong_buy|strong_buy|neutral|0.102|1|0.102|0.102|35|4|26|0.0061|-1|0.2774|0|0.0788|0|5.5531|2025-05-28|15/03/2025|||||0.10100000351667|1|2025-02-26|15/12/2024|||||0.10100000351667|1|2024-11-27|15/09/2024|||||0.097999997437|1|2024-08-28|15/06/2024|||||0.10499999672174|1|2024-05-29|15/03/2024|||||0.10999999940395|1|2024-02-28|15/12/2023||||16400000|0.097999997437|1|2023-11-29|15/09/2023|||||0.09499999880791|1|2023-08-30|15/06/2023|||||0.09899999946356|1|2023-05-31|15/03/2023|||23330000||0.09499999880791|1|2023-03-01|15/12/2022|||23940000||0.10000000149012|1|2022-11-30|15/09/2022|||22620000||0.09499999880791|1|2022-08-31|15/06/2022|||21550000||0.09700000286102|1|2022-06-01|15/03/2022|0.00||20950000||0.09499999880791|1|2022-03-02|15/12/2021|0.00||21580000|11400000|0.09700000286102|1|2021-12-01|15/09/2021|0.00||20070000|11000000|0.09399999678135|1|2021-09-01|15/06/2021|0.00||19810000|11300000|0.09700000286102|1|2021-06-02|15/03/2021|||19890000|10700000|0.09432499855757|1|2021-03-03|15/12/2020|||18990000||0.09630999714136|1|2020-12-02|15/09/2020|0.00|0.00|17290000|9400000|0.09730300307274|1|2020-09-02|15/06/2020|0.00||8100000|8100000|0.10127499699593|1
2025-04-07 11:55:44|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|KDH|VND|Real Estate|Real Estate Operations|Vietnam|VN000000KDH2|262||28.31T|28310000000000|28000|2360953|-15.62|-36363.6|27700-28500|29750|1011142565|1.25|40.75|3.28T|3280000000000|801.82|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|40061.3|10|45000|35430.9|35|4|33|0.006|0|0.0082|0.6769|0.5494|25.4838|11.3464|2025-05-28|15/03/2025||1410|||28000|1|2025-03-14|15/12/2024|||2049000000000|2048000000000|32350|1|2024-11-27|15/09/2024|||253000000000|253000000000|33200|1|2024-08-22|15/06/2024|||645000000000|645000000000|34272.69921875|1|2024-05-29|15/03/2024|||334000000000|334000000000|32954.5|1|2024-03-15|15/12/2023|||469000000000|469000000000|34090.8984375|1|2023-11-29|15/09/2023|||616000000000|616000000000|28454.5|1|2023-08-30|15/06/2023|||587000000000|587000000000|29338.80078125|1|2023-05-31|15/03/2023|259.8||425000000000|425360000000|24876|1|2023-03-01|15/12/2022|17||1292000000000|1292000000000|21033.099609375|1|2022-11-30|15/09/2022|460.84||803000000000|803000000000|23318|1|2022-08-31|15/06/2022|436.35||733000000000|733000000000|34273|1|2022-06-01|15/03/2022|617.16||142700000000|142700000000|34752|1|2022-03-02|15/12/2021|617.16||590000000000|590000000000|49182|1|2021-12-01|15/09/2021|476.36||1199000000000|996000000000|42227|1|2021-09-01|15/06/2021|379.14||1112000000000|1112000000000|36136|1|2021-06-02|15/03/2021|680.00||836000000000|836000000000|32686|1|2021-03-03|15/12/2020|680||1291000000000|1291000000000|27107|1|2020-12-02|15/09/2020|643.79||1755000000000|1755000000000|21942|1|2020-09-02|15/06/2020|469.67||785000000000|785000000000|20207|1
2025-04-07 11:55:52|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|SAB|VND|Consumer Non-Cyclicals|Beverages|Vietnam|VN000000SAB4|8139||55.6T|55600000000000|43350|880903|-17.22|-64786|42650-44850|45850|1282562372|0.508|13.17|31.87T|31870000000000|3291|4000|9.23|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|61100|6|67000|54000|33|4|31|0.0052|0.0789|45.7635|0.079|0.0459|31.7661|6.309|2025-04-24|15/03/2025||||6974270000000|43350|1|2025-01-22|15/12/2024|752.83|601.39|8933000000000|8407000000000|53600|1|2024-10-17|15/09/2024|872.53|801.22|7670000000000|7670000000000|55786.0703125|1|2024-08-30|15/06/2024|973.31|973.31|8086000000000|8098350000000|55400.01171875|1|2024-04-25|15/03/2024|777.55|777.55|7184000000000|7195520000000|50036.26171875|1|2024-01-24|15/12/2023|737.94|737.94|8520190000000|8520190000000|56290.80078125|1|2023-10-19|15/09/2023|1239.67|1239.67|7415000000000|7415000000000|62252.78125|1|2023-07-27|15/06/2023|903.85|903.85|8312000000000|8312030000000|73646.046875|1|2023-04-27|15/03/2023|881.69|881.69|6227050000000|6347420000000|77198.3828125|1|2023-01-25|15/12/2022|813.48|813.48|10029000000000|10029070000000|83399.21875|1|2022-10-19|15/09/2022|1023|1023|8635080000000|8635080000000|90007.171875|1|2022-08-15|15/06/2022|1300.43|1300.43|9008000000000|9008150000000|86308.2421875|1|2022-04-29|15/03/2022|818.36|818.36|7306000000000|7203540000000|78246.4921875|1|2022-01-26|15/12/2021|1024.3|1024.3|9004000000000|9003950000000|140916.40625|1|2021-12-01|15/09/2021|346.15|346.15|4282170000000|4282170000000|147751.59375|1|2021-08-16|15/06/2021|1146.09|1146.09|7776480000000|7776480000000|145640.90625|1|2021-04-23|15/03/2021|2213.84|1106.92|5861000000000|5861000000000|160799.796875|1|2021-01-27|15/12/2020|1142.9|1142.9|7865000000000|7865070000000|184413.90625|1|2020-11-03|15/09/2020|2172.24||8052000000000|8052000000000|178185.203125|1|2020-08-28|15/06/2020|907.92||7135000000000|7135000000000|175783.796875|1
2025-04-07 11:55:58|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|LTEJ|ZAR|Real Estate|Real Estate Operations|South Africa|MU0461N00015|12||15.33B|15330000000|760|1245569|-0.51|-861|746-775|786|2016872803|0.72|12|114.74M|114740000|0.03|50.84|6.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|0.4016|2|0.4391|0.3641|6|2|4|-0.0014|0|0|0|-0.1374|0|726325.41|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1|2018-02-02|15/12/2017|||1530000||964|1|2017-12-22|15/09/2017|-0||1450000||1412|1|2017-08-11|15/06/2017|-0||1520000||1143|1|2017-05-12|15/03/2017|||3000000||975|1||||||||||||||
2025-04-07 11:56:06|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|JOPT|JOD|Energy|Oil \u0026 Gas|Jordan|JO4204111010|2527||526.00M|526000000|5.28|76298|0.38|-5.69|5.1-5.28|5.25|100000000|0.25|7.29|1.53B|1530000000|0.72|0.5|9.52|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|5.13|1|5.13|5.13|24|4|23|-0.0015|0|0|0.0411|0.1341|6.5665|0.2374|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1|2022-10-27|15/09/2022|0.1||372900000||5.6199998855591|1|2022-08-08|15/06/2022|0.47||458900000||6.6100001335144|1|2022-04-27|15/03/2022|0.35||423400000||4.0900001525879|1|2022-02-14|15/12/2021|0.14||380400000||3.6300001144409|1|2021-10-26|15/09/2021|0.09||304300000||3.579999923706|1|2021-08-06|15/06/2021|0.09||276700000||3.3499999046326|1|2021-04-29|15/03/2021|0.2||278200000||2.8499999046326|1|2021-03-29|15/12/2020|0.17||239600000||2.75|1|2020-10-28|15/09/2020|0.24||216900000||2.3800001144409|1|2020-08-06|15/06/2020|-0.29||140500000||2.4000000953674|1|2020-05-17|15/12/2019|0.11||371300000||2.7999999523163|1|2019-10-30|15/09/2019|0.09||353500000||3.25|1|2019-07-30|15/06/2019|0.12||337100000||3.2999999523163|1|2019-04-29|15/03/2019|0.12||401400000||2.3699998855591|1|2019-04-01|15/12/2018|0.12||404500000||2.5699999332428|1|2018-10-31|15/09/2017|0.09||453400000||2.4300000667572|1|2018-07-31|15/06/2018|0.07||458900000||2.3599998950958|1|2018-06-10|15/03/2018|0.08||467600000||2.5499999523163|1
2025-04-07 11:56:15|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|DGC|VND|Basic Materials|Chemicals|Vietnam|VN000000DGC1|2622||32.09T|32090000000000.004|84500|1585965|-27.48|-130442|84100-85700|90400|379778413|0.52|14.73|9.86T|9860000000000|7392.33|6000|7.1|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|sell|sell|strong_sell|strong_sell|strong_sell|sell|127019.9|7|133000|111400|33|4|31|0.006|0|-0.0065|1.2195|0.6575|4.5408|2.2271|2025-05-28|15/03/2025|||||84500|1|2025-02-26|15/12/2024|||2417900000000|2703000000000|109700|1|2024-10-21|15/09/2024|||2558000000000|2558000000000|110973|1|2024-08-23|15/06/2024|||2504500000000|2504380000000|110000|1|2024-04-19|15/03/2024|||2385000000000|2394360000000|108150|1|2024-03-28|15/12/2023|||2388000000000|2390000000000|117496|1|2023-11-29|15/09/2023|||2464000000000|2464000000000|88861|1|2023-08-30|15/06/2023|||2414000000000|2414000000000|78212|1|2023-05-31|15/03/2023|1948.26||2483050000000|2483050000000|50697|1|2023-03-01|15/12/2022|2555.3||3111750000000|3111750000000|46319|1|2022-11-30|15/09/2022|3499.7||3696000000000|3696000000000|52296|1|2022-08-31|15/06/2022|4516||4002000000000|4002000000000|90882|1|2022-06-01|15/03/2022|3382.35||3634000000000|3634000000000|93553|1|2022-03-02|15/12/2021|7164.92||3456150000000|3456150000000|70538|1|2021-12-01|15/09/2021|2628.79||2106400000000|2106400000000|70188|1|2021-09-01|15/06/2021|1767.08||2038500000000|2038500000000|50686|1|2021-06-02|15/03/2021|1560.18||1949000000000|1949000000000|30498|1|2021-01-19|15/12/2020|1493||1583900000000||21425.5|1|2020-12-02|15/09/2020|1425||1556000000000|1556000000000|18337.5|1|2020-08-14|15/06/2020|1613.7||1576000000000||12430.900390625|1
2025-04-07 11:56:24|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|BATC|BDT|Consumer Non-Cyclicals|Food \u0026 Tobacco|Bangladesh|BD0259BATBC9|1669||174.64B|174640000000|320.7|93947|-19.63|-450|319.5-323.5|324.2|540000000|0.16|9.95|93.12B|93120000000|32.5|30|9.35|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|488.05|2|576.1|400|33|4|26|0.004|-0.0168|-0.0236|0.0606|0.036|13.1525|5.3992|2025-05-28|15/03/2025|||||320.70001220703|1|2025-02-26|15/12/2024|||||346.70001220703|1|2024-11-27|15/09/2024|||20520000000||352.10000610352|1|2024-08-28|15/06/2024|||||404.10000610352|1|2024-05-29|15/03/2024|||||328.70001220703|1|2024-02-28|15/12/2023|||||518.70001220703|1|2023-11-29|15/09/2023|||18720000000|18720000000|518.70001220703|1|2023-08-30|15/06/2023|||26520000000|26520000000|518.70001220703|1|2023-05-31|15/03/2023|8.45||22680000000|22684000000|518.70001220703|1|2023-03-01|15/12/2022|8.58|8.58|22620000000|22623000000|518.70001220703|1|2022-11-30|15/09/2022|7.6|7.60|20270000000|20270000000|518.70001220703|1|2022-08-31|15/06/2022|9.2||21810000000|21810000000|519.40002441406|1|2022-06-01|15/03/2022|7.72||19530000000|19530000000|550.70001220703|1|2022-03-02|15/12/2021|6.31||21750000000||613.79998779297|1|2021-12-01|15/09/2021|5.5|5.5|14670000000|14670000000|620.40002441406|1|2021-09-01|15/06/2021|8.7||17990000000|17990000000|582.5|1|2021-06-02|15/03/2021|7.17||20420000000||547.20001220703|1|2021-03-03|15/12/2020|4.01||16850000000|17410000000|517.99951171875|1|2020-12-02|15/09/2020|15.1|15.1|12740000000|12740000000|344.06631469727|1|2020-09-02|15/06/2020|16.5|16.5|12610000000|10070000000|351.26629638672|1
2025-04-07 11:56:30|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|RIVP|EUR|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Croatia|HRRIVPRA0000|2799||631.84M|631840000|5.14|22670|2.65|-6.76|5-5.28|5.42|122926006|0.38|24.48|411.42M|411420000|0.21|0.22|4.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|47.99|3|52.84|44.48|25|4|23|0.0001|0|0.3436|3.0167|2.7215|0.7105|1.6665|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1|2022-08-31|15/06/2022|0.06||613000000||4.3665800094605|1|2022-04-26|15/03/2022|-1.41||59460000|54000000|4.6599998474121|1|2022-03-02|15/12/2021|-1.78||104300000||4.0700001716614|1|2021-12-01|15/09/2021|3.94||233000000|233000000|4.0900001525879|1|2021-09-01|15/06/2021|-0.34||236200000||3.9300000667572|1|2021-04-27|15/03/2021|-0.96||30170000||3.9000000953674|1|2021-03-03|15/12/2020|-1.11||17690000|8000000|4.0900001525879|1|2020-12-02|15/09/2020|0.86||528900000||3.7200000286102|1|2020-09-02|15/06/2020|-2.36||79220000||3.1900000572205|1|2020-04-28|15/03/2020|-2.36||44980000|32000000|3.1900000572205|1|2020-02-26|15/12/2019|-1.45||125200000||4.4499998092651|1|2019-11-27|15/09/2019|5.1||1360000000||5.039999961853|1|2019-08-28|15/06/2019|0.61||591000000|591000000|4.9099998474121|1|2019-04-23|15/03/2019|-1.92||46000000||4.8299999237061|1|2019-02-27|15/12/2018|-2.35||114400000||4.5|1|2018-11-28|15/09/2018|4.76||1270000000||4.6300001144409|1|2018-08-29|15/06/2018|0.84||560400000||5.3000001907349|1|2018-04-24|15/03/2018|-1.35||41710000||5.1999998092651|1
2025-04-07 11:56:41|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|HSG|VND|Basic Materials|Metals \u0026 Mining|Vietnam|VN000000HSG8|7975||9.47T|9470000000000|15250|5900993|-30.75|-26100|15100-15400|16200|620982309|1.71|19.01|39.27T|39270000000000|802.05|500|3.28|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|21485.7|7|24000|18000|35|4|31|0.0119|0|-0.0039|0.0185|0.0286|4.6517|0.2613|2025-05-28|15/03/2025|||||15250|1|2025-02-26|15/12/2024|||10221850000000||17750|1|2024-11-27|15/09/2024|||10109000000000|10109000000000|19000|1|2024-08-28|15/06/2024|||10840400000000|10840000000000|20800|1|2024-05-29|15/03/2024|||9250000000000|10118000000000|22050|1|2024-02-28|15/12/2023|||9073000000000|9209000000000|22264.099609375|1|2023-11-29|15/09/2023|||8107000000000|8107000000000|20753.80078125|1|2023-08-30|15/06/2023|||8646000000000|8646000000000|18610.30078125|1|2023-05-31|15/03/2023|419||6981000000000|6981000000000|14993.799804688|1|2023-03-01|15/12/2022|-1137.42||7917000000000|7917000000000|13764|1|2022-11-30|15/09/2022|-1483.06||7939000000000|7939040000000|10311.200195312|1|2022-08-31|15/06/2022|2306.12||12177000000000|12177000000000|16160.5|1|2022-06-01|15/03/2022|474.34||12661000000000|12661000000000|17973.599609375|1|2022-03-02|15/12/2021|1293.52||16934000000000|16934000000000|32500|1|2021-12-01|15/09/2021|1924.13||15797000000000|15797020000000|32958.30078125|1|2021-09-01|15/06/2021|3482.15||12984000000000|12984670000000|33250|1|2021-06-02|15/03/2021|2322.26||10846000000000|10899330000000|32954.5|1|2021-03-03|15/12/2020|1287.47||9100000000000|9100000000000|21136.400390625|1|2020-12-02|15/09/2020|949.56||8345150000000|8345000000000|13901.5|1|2020-09-02|15/06/2020|716.46||6834000000000|6829500000000|8939.400390625|1
2025-04-07 11:56:56|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|ALBH|BHD|Basic Materials|Metals \u0026 Mining|Bahrain|BH0006000044|3100|Aluminium Bahrain BSC|1.57B|1570000000|1.11|95384|-11.27|-1.41|1.11-1.11|1.12|1415854156|0.17|8.54|1.62B|1620000000|0.13|0.05|4.14|2025-05-13 00:00:00|2025-05-13|strong_sell|sell|neutral|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|1.45|4|1.55|1.25|47|4|43|0.0044|-0.2883|0.0182|-0.8623|0.0279|6.4063|0.804|2025-05-13|15/03/2025|||||1.1100000143051|1|2025-02-18|15/12/2024|0.026||446630000||1.0149999856949|1|2024-11-12|15/09/2024|0.039||433470000|400000000|1.3450000286102|1|2024-08-13|15/06/2024|0.048||406960000|386000000|1.0460000038147|1|2024-05-14|15/03/2024|0.017|0.02|334560000|334560000|1.2450000047684|1|2024-02-15|15/12/2023|||387930000|387930000|1.3700000047684|1|2023-11-08|15/09/2023|0.012|0.01|399970000|399970000|1.0900000333786|1|2023-08-09|15/06/2023|0.021|0.02|387050000|387050000|1.1150000095367|1|2023-05-04|15/03/2023|0.034|0.03|369920000|369920000|1.0199999809265|1|2023-02-02|15/12/2022|0.028|0.03|462400000|462400000|1.2000000476837|1|2022-11-10|15/09/2022|0.034|0.03|403200000|403200000|1.0299999713898|1|2022-08-11|15/06/2022|0.128|0.13|520370000|520370000|1.0800000429153|1|2022-05-12|15/03/2022|0.104|0.1|455000000|455000000|1.2699999809265|1|2022-02-10|15/12/2021|0.12|0.12|523240000|523240000|1.0099999904633|1|2021-11-01|15/09/2021|0.089|0.099|388900000|407000000|0.73600000143051|1|2021-08-02|15/06/2021|0.065|0.076|370000000|361000000|0.6690000295639|1|2021-05-04|15/03/2021|0.037||302700000|317000000|0.59700000286102|1|2021-02-10|15/12/2020|0.023|0.021|293700000|288500000|0.50199997425079|1|2020-10-26|15/09/2020|-0.008|0.003|262700000|268900000|0.40799999237061|1|2020-07-27|15/06/2020|-0.12||244000000|239000000|0.33000001311302|1
2025-04-07 11:57:03|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|27|-0.0029|-0.0363|0.0638|0.0368|0.0329|22.19|0|2025-05-28|15/03/2025|||||144.39999389648|1|2025-02-26|15/12/2024|2.99||7450000000|6525000000|147|1|2024-11-27|15/09/2024||2.80||6334000000|152.89999389648|1|2024-08-28|15/06/2024|||||186.89999389648|1|2024-05-29|15/03/2024|||6450000000|6450000000|132|1|2024-02-28|15/12/2023|||6530000000|6530000000|146.19999694824|1|2023-11-29|15/09/2023|||||142.10000610352|1|2023-08-30|15/06/2023||||5997000000|148|1|2023-05-31|15/03/2023|2.04|2.04|6120000000|6120000000|156.60000610352|1|2023-03-01|15/12/2022|2.93|2.93|6800000000|6800000000|148.69999694824|1|2022-11-30|15/09/2022|2.33|2.33|6870000000|6870000000|119.80000305176|1|2022-08-31|15/06/2022|0.91|2.2|5480000000|4300000000|139.80000305176|1|2022-06-01|15/03/2022|1.5|1.5|5610000000|5610000000|124|1|2022-03-02|15/12/2021|1.5|1.5|5390000000|5390000000|150|1|2021-12-01|15/09/2021|2.06|2.06|4970000000|4970000000|159|1|2021-09-01|15/06/2021|2.4|2.4|3930000000|3930000000|174.19999694824|1|2021-06-02|15/03/2021|2.59|2.59|4400000000|4400000000|173.19999694824|1|2021-03-03|15/12/2020|2.52|2.52|4670000000|4670000000|168|1|2020-12-02|15/09/2020|2.85|2.85|4660000000|4660000000|177.10000610352|1|2020-09-02|15/06/2020|2.4||3930000000||179.19999694824|1
2025-04-07 11:57:13|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|BKSB|OMR|Financials|Banking Services|Oman|OM0000003398|1548||860.24M|860240000|0.13|2967046|17.12|-0.147|0.127-0.13|0.129|6617246270|0.48|6.5|314.46M|314460000|0.02|0.01|6.25|2025-04-10 00:00:00|2025-04-10|sell|sell|buy|strong_buy|strong_sell|buy|neutral|strong_sell|buy|||||47|4|38|0.0011|-1|0.2635|-1|0.0475|0|9.2795|2025-04-10|15/03/2025|||||0.12999999523163|1|2025-02-26|15/12/2024||||85400000|0.12999999523163|1|2024-11-29|15/09/2024|||||0.13699999451637|1|2024-07-10|15/06/2024|||||0.13799999654293|1|2024-04-11|15/03/2024|||||0.11200000345707|1|2024-01-11|15/12/2023|||||0.10000000149012|1|2023-10-12|15/09/2023|||||0.10499999672174|1|2023-08-30|15/06/2023|||||0.1059999987483|1|2023-05-31|15/03/2023|||64430000||0.10199999809265|1|2023-03-01|15/12/2022|||57380000||0.10000000149012|1|2022-11-30|15/09/2022|||54670000||0.10499999672174|1|2022-08-31|15/06/2022|||46990000||0.1039469987154|1|2022-06-01|15/03/2022|0.00||46650000|24000000|0.10800000280142|1|2022-03-02|15/12/2021|0.00||45330000|28200000|0.10499999672174|1|2021-12-01|15/09/2021|||24000000|25750000|0.10400000214577|1|2021-09-01|15/06/2021|0.00||28000000|23900000|0.09300000220537|1|2021-06-02|15/03/2021|-0||26200000|23100000|0.08981999754906|1|2021-03-03|15/12/2020|||21600000||0.08183600008488|1|2020-12-02|15/09/2020|-0|0.00|25000000|25000000|0.09680599719286|1|2020-09-02|15/06/2020|0.00||24770000|22000000|0.10678599774837|1
2025-04-07 11:57:22|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|TGN|RON|Energy|Oil \u0026 Gas Related Equipment and Services|Romania|ROTGNTACNOR8|4083||5.12B|5120000000|27.2|27527|39.92|-29.65|26.8-28.45|28.45|188381504|0.45|13.08|4.43B|4430000000|2.08|1.08|3.97|2025-05-15 00:00:00|2025-05-15|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|27.15|2|33|21.3|37|4|31|-0.0096|2.2054|0.0854|0.2902|0.0126|24.7172|26.4294|2025-05-15|15/03/2025|||||27.200000762939|1|2025-02-28|15/12/2024|0.87||665000000||28.39999961853|1|2024-11-14|15/09/2024|||||24|1|2024-08-16|15/06/2024|||||23.64999961853|1|2024-05-15|15/03/2024|||||19.340000152588|1|2024-02-29|15/12/2023||||54400000|19.200000762939|1|2023-11-14|15/09/2023||0.1|338000000|338000000|18.719999313354|1|2023-08-16|15/06/2023||-0.3|301000000|284600000|17.860000610352|1|2023-05-15|15/03/2023|1.1|1.1|460000000|460000000|19.059999465942|1|2023-02-28|15/12/2022|4.31|0.27|446800000|446800000|19.59375|1|2022-11-14|15/09/2022|7.48||332700000|332700000|14.78125|1|2022-08-16|15/06/2022|-5.96||229700000|229700000|15.6875|1|2022-05-16|15/03/2022|21.40|19.71|439800000|439800000|14.625|1|2022-02-25|15/12/2021|28.59||410000000|410000000|12.8125|1|2021-11-12|15/09/2021|-1.79|-2.50|254000000|234300000|15.75|1|2021-08-12|15/06/2021|-2.06||233650000|258950000|16.96875|1|2021-05-14|15/03/2021|13.12||443900000|458100000|18.125|1|2021-02-22|15/12/2020|19.52||312650000|321600000|303|1|2020-11-17|15/09/2020|-2.24||255850000|235400000|287|1|2020-09-03|15/06/2020|2.49||233200000|286000000|295|1
2025-04-07 11:57:32|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|VCI|VND|Financials|Investment Banking \u0026 Investment Services|Vietnam|VN000000VCI9|389||26.57T|26570000000000|37000|8137678|-2.36|-39952|33800-37000|36300|718099480|1.33|24.03|2.88T|2880000000000|1539.72|557.69|1.51|2025-05-28 00:00:00|2025-05-28|sell|sell|buy|sell|buy|sell|sell|neutral|neutral|35062|1|35062|35062|33|4|23|0.0025|0|-0.0009|0.0889|0.0724|5.4541|6.9665|2025-05-28|15/03/2025|||||37000|1|2025-02-26|15/12/2024|||||36800|1|2024-11-27|15/09/2024|||506000000000||33550|1|2024-08-28|15/06/2024|||556000000000|557000000000|36962|1|2024-05-29|15/03/2024|||||37207|1|2024-02-28|15/12/2023|||386000000000|386000000000|34653|1|2023-11-29|15/09/2023|||||30993|1|2023-08-30|15/06/2023|||||34538|1|2023-05-31|15/03/2023|||||26685|1|2023-03-01|15/12/2022|||||19298|1|2022-11-30|15/09/2022|281.7||521600000000||22154|1|2022-08-31|15/06/2022|693.05||1041900000000||35427|1|2022-06-01|15/03/2022|1252.74||796600000000||28647|1|2022-03-02|15/12/2021|1403.29||1132700000000||46643|1|2021-12-01|15/09/2021|988.87||919400000000||57664.19921875|1|2021-09-01|15/06/2021|1232.04||877200000000||43501|1|2021-06-02|15/03/2021|1762.43||777800000000||28037.19921875|1|2021-03-03|15/12/2020|2112.4||663900000000||19976.80078125|1|2020-12-02|15/09/2020|576.48||279800000000||15196|1|2020-09-02|15/06/2020|1254.3||406800000000||9322.400390625|1
2025-04-07 11:57:37|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|TMA|MAD|Energy|Oil \u0026 Gas|Morocco|MA0000012262|169||15.42B|15420000000|1720|3693|28.57|-1891|1720-1795|1800|8960000|0.47|44.38|17.16B|17160000000|40.11|56|3.11|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|1499|1|1499|1499|15|2|14|0.0059|0|0|0.436|0.1533|18.4157|1.0621|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1|2022-06-09|15/12/2021|64.06||7310000000||1760|1|2021-09-30|15/06/2021|40.29||5560000000||1699|1|2021-05-04|15/12/2020|42.72||4390000000||1385|1|2020-09-30|15/06/2020|7.64||4430000000||880|1|2020-02-28|15/12/2019|36.2||6280000000||1217|1|2019-09-27|15/06/2019|30.75||6030000000||1100|1|2019-03-29|15/12/2018|36.96||6780000000||1115|1|2018-09-28|15/06/2018|50.29||5700000000||1161|1|2018-03-29|15/12/2017|61.56||5180000000||1927|1|2017-09-28|15/06/2017|53.64||4730000000||1650|1|2017-04-06|15/12/2016|55.12||4350000000||1250|1|2016-09-26|15/06/2016|45||3690000000||944.90002441406|1|2016-03-29|15/12/2015|16||4050000000||643.5|1|||||
2025-04-07 11:57:41|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|IGNq|EUR|Utilities|Electrical Utilities \u0026 IPPs|United Kingdom|US66981G2075|4688||||20.8|4360|16.85}|-22.2|20.6-21|20.8||0.2|5.25|2.31B|2310000000|3.82|1.31|6.28|0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|buy|strong_buy|neutral|buy|strong_buy|27.3|5|32|24|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 11:57:52|10995|40421|/equities/nawras|MSCI_FRONTIER|ORDS|OMR|Technology|Telecommunications Services|Oman|OM0000003968|794||113.26M|113260000|0.174|71009|-42.19|-0.309|0.174-0.179|0.177|650944230|0.39|8.7|251.68M|251680000|0.02|0.01|6.78|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.318|3|0.38|0.244|47|4|45|0.0015|0.2|-0.001|0.0093|0.0046|11.533|1.2518|2025-04-23|15/03/2025|||||0.17399999499321|1|2025-02-05|15/12/2024|||62900000||0.21999999880791|1|2024-10-28|15/09/2024|||62080000|64980000|0.27500000596046|1|2024-07-23|15/06/2024|0.003|0.003|62500000|62230000|0.28499999642372|1|2024-04-24|15/03/2024|0.004||64050000|64050000|0.30099999904633|1|2024-02-07|15/12/2023|||66000000|66000000|0.32400000095367|1|2023-10-30|15/09/2023|||61000000|61000000|0.31999999284744|1|2023-07-25|15/06/2023|||64000000|64000000|0.37299999594688|1|2023-04-26|15/03/2023|||66000000|66000000|0.39599999785423|1|2023-02-08|15/12/2022|0.01||61000000|61000000|0.42800000309944|1|2022-10-31|15/09/2022|0.01||68000000|68000000|0.40000000596046|1|2022-07-26|15/06/2022|0.01||64400000|64000000|0.36199998855591|1|2022-04-27|15/03/2022|0.01||65000000|65000000|0.33799999952316|1|2022-02-09|15/12/2021|0.00||62000000|62000000|0.36000001430511|1|2021-10-25|15/09/2021|0.01||57000000|62000000|0.37799999117851|1|2021-07-27|15/06/2021|0.01||62000000|63050000|0.38999998569489|1|2021-04-21|15/03/2021|0.01||64200000|64400000|0.38400000333786|1|2021-02-10|15/12/2020|0.01||65400000|69000000|0.41999998688698|1|2020-10-26|15/09/2020|0.01||66150000|66300000|0.38199999928474|1|2020-07-21|15/06/2020|0.01||65900000|65900000|0.39800000190735|1
2025-04-07 11:58:01|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|JOIB|JOD|Financials|Banking Services|Jordan|JO1100111011|2445||852.00M|852000000|4.26|111167|4.16|-4.42|4.22-4.27|4.26|200000000|0.14|12.91|183.41M|183410000|0.33|0.25|5.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||35|2|25|0.0002|0|0|0.1291|0.0166|20.7321|5.4016|2024-11-27|15/09/2024|||||4.0100002288818|1|2024-08-28|15/06/2024|||||4.0599999427795|1|2024-05-29|15/03/2024|||||4.1500000953674|1|2024-02-28|15/12/2023|||||4.1300001144409|1|2023-11-29|15/09/2023|||||4.1100001335144|1|2023-08-30|15/06/2023|||||4.0100002288818|1|2023-05-31|15/03/2023|0.08||67780000||3.920000076294|1|2023-03-01|15/12/2022|0.06||74000000||4.0900001525879|1|2022-11-30|15/09/2022|0.09||63800000||3.920000076294|1|2022-08-31|15/06/2022|0.26||64130000||3.7400000095367|1|2022-06-01|15/03/2022|0.26||66340000||3.579999923706|1|2022-03-02|15/12/2021|0.06||58320000||3.670000076294|1|2021-12-01|15/09/2021|0.08||63630000||3.3499999046326|1|2021-09-01|15/06/2021|0.09||61740000||3.3399999141693|1|2021-06-02|15/03/2021|0.07||61230000||3.1600000858307|1|2021-03-03|15/12/2020|0.06||60470000||2.9500000476837|1|2020-12-02|15/09/2020|0.07||59080000||2.8199999332428|1|2020-09-02|15/06/2020|0.08||55780000||2.8199999332428|1|2020-06-03|15/03/2020|0.06||57420000||2.6800000667572|1|2020-02-26|15/12/2019|0.07||60710000||2.920000076294|1
2025-04-07 11:58:09|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|CTBK|BDT|Financials|Banking Services|Bangladesh|BD0102CTBNK5|4963||31.10B|31100000000|23|1575647|0.44|-26.7|22.8-23.2|22.7|1352197395|0.18|4.36|42.11B|42110000000|5.27|1.5|6.52|2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|26.3|2|30.59|22|33|4|24|-0.0011|0.0006|0|3.5916|0.116|23.4904|1.3013|2025-05-28|15/03/2025|||||23|1|2025-02-26|15/12/2024|||||23.10000038147|1|2024-11-27|15/09/2024|||||21.39999961853|1|2024-08-28|15/06/2024|||||23.39999961853|1|2024-05-29|15/03/2024|||||17.799999237061|1|2024-02-28|15/12/2023|||||20.799999237061|1|2023-11-29|15/09/2023|||6920000000|6920000000|21.39999961853|1|2023-08-30|15/06/2023|1.09|1.09|6940000000|6940000000|21.39999961853|1|2023-05-31|15/03/2023|||||21.39999961853|1|2023-03-01|15/12/2022|1.23||10800000000||21.37254524231|1|2022-11-30|15/09/2022|0.94||9720000000||21.37254524231|1|2022-08-31|15/06/2022|1.21||9710000000||22.058820724487|1|2022-06-01|15/03/2022|0.74||8650000000||23.235290527344|1|2022-03-02|15/12/2021|2.18||7990000000||22.919389724731|1|2021-12-01|15/09/2021|0.9||7950000000||23.790849685669|1|2021-09-01|15/06/2021|1.13||7830000000||24.575162887573|1|2021-06-02|15/03/2021|0.93||7960000000||23.703702926636|1|2021-03-03|15/12/2020|1.2||6960000000||21.671960830688|1|2020-12-02|15/09/2020|1.5||4810000000||20.40212059021|1|2020-09-02|15/06/2020|0.2264||3560000000||18.201061248779|1
2025-04-07 11:58:17|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|PVS|VND|Energy|Oil \u0026 Gas Related Equipment and Services|Vietnam|VN000000PVS0|7209||12.57T|12570000000000|26300|2563034|-36.5|-47109|25200-27900|27900|477966290|1.25|13.63|23.88T|23880000000000|2472.78|700|2.66|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|48833.4|5|53400|40300|35|4|33|0.0077|0|0.0068|1.0024|0.0821|28.6917|0.6391|2025-05-28|15/03/2025|||||26300|1|2025-02-26|15/12/2024|||9777000000000||34800|1|2024-11-27|15/09/2024|||4820000000000|4820000000000|33900|1|2024-08-28|15/06/2024|||5574500000000|5577000000000|39454|1|2024-05-29|15/03/2024|||3710000000000|3710000000000|44459|1|2024-02-28|15/12/2023|||6758000000000|6758000000000|35822|1|2023-11-29|15/09/2023|||4176000000000|4176000000000|36509|1|2023-08-30|15/06/2023|||4711000000000|4711000000000|33618|1|2023-05-31|15/03/2023|449.42||3704000000000|3704000000000|29476|1|2023-03-01|15/12/2022|632.67||5331000000000|5331000000000|25045|1|2022-11-30|15/09/2022|541.08||3502000000000|3502000000000|20325|1|2022-08-31|15/06/2022|25.32||3811000000000|3811000000000|26971|1|2022-06-01|15/03/2022|176.70||3769000000000|3769000000000|29155.5390625|1|2022-03-02|15/12/2021|176.70||4570000000000|4570000000000|33239.21484375|1|2021-12-01|15/09/2021|462.67||3982000000000|3984000000000|24122.171875|1|2021-09-01|15/06/2021|166.31||3062000000000|3062500000000|23705.818359375|1|2021-06-02|15/03/2021|302.55||2614000000000|2614000000000|24163.4609375|1|2021-03-03|15/12/2020|154.65||5107000000000||20868.443359375|1|2020-12-02|15/09/2020|412.24||5966000000000|5977330000000|13637.709960938|1|2020-09-02|15/06/2020|232.75||5518000000000|5487960000000|10969.40234375|1
2025-04-07 11:58:26|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|SBT|VND|Consumer Non-Cyclicals|Food \u0026 Tobacco|Vietnam|VN000000SBT4|2260||12.22T|12220000000000|15000|2449266|33.6|-15400|14000-15000|14500|814545038|0.83|16.19|30T|30000000000000|849.45|||2025-05-28 00:00:00|2025-05-28|strong_buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||33|4|24|0.0124|0|0|0.9755|0.1151|72.7517|1.1458|2025-05-28|15/03/2025|||||15000|1|2025-02-26|15/12/2024|||||13650|1|2024-11-27|15/09/2024|||||10954.5|1|2024-08-28|15/06/2024|||||11545.5|1|2024-05-29|15/03/2024|||||11181.799804688|1|2024-02-28|15/12/2023|||||12227.299804688|1|2023-11-29|15/09/2023|||||12090.900390625|1|2023-08-30|15/06/2023|||||14727.299804688|1|2023-05-31|15/03/2023|212.16||5710200000000||13595|1|2023-03-01|15/12/2022|205.98||3911400000000||12066.099609375|1|2022-11-30|15/09/2022|305.51||5309000000000||11364|1|2022-08-31|15/06/2022|304.37||5500900000000||15718|1|2022-06-01|15/03/2022|276.15||3515900000000||14868|1|2022-03-02|15/12/2021|297.53||4990200000000||21495|1|2021-12-01|15/09/2021|258.32||4312000000000|4312000000000|22897|1|2021-09-01|15/06/2021|312.04||4176000000000|4176000000000|21121|1|2021-06-02|15/03/2021|306.37||3181300000000||18318|1|2021-03-03|15/12/2020|445.04||3850800000000||21401.900390625|1|2020-12-02|15/09/2020|133.58||3656300000000||17289.69921875|1|2020-09-02|15/06/2020|382.61||3766700000000||13215.799804688|1
2025-04-07 11:58:34|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|BID|VND|Financials|Banking Services|Vietnam|VN000000BID9|28998||252.77T|252770000000000|36000|3392120|-13.23|-45041|33550-36000|36000|7021361917|0.89|10.07|138.29T|138289999999999.98|3574.94|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|46122.8|9|58195|39000|33|4|29|-0.0011|0|0.0002|1.0924|0.1149|12.3946|3.7248|2025-05-28|15/03/2025|||||36000|1|2025-02-26|15/12/2024|||26405000000000|26405000000000|41250|1|2024-10-28|15/09/2024|||17259000000000|17259000000000|39256|1|2024-07-26|15/06/2024|||20225000000000||38017|1|2024-04-26|15/03/2024|||17171000000000|17171000000000|40992|1|2024-01-29|15/12/2023|||20602000000000|20602000000000|40455|1|2023-11-29|15/09/2023||||17887000000000|32107|1|2023-08-30|15/06/2023|||||33589|1|2023-05-31|15/03/2023|1081.04||17200000000000|17239000000000|32122|1|2023-03-01|15/12/2022|827.59||17680000000000|17680000000000|32342|1|2022-11-30|15/09/2022|1224.83||17555000000000|17555000000000|30069|1|2022-08-31|15/06/2022|1729||18145000000000|18145000000000|35318|1|2022-06-01|15/03/2022|1729||16143360000000|16143360000000|31325|1|2022-03-02|15/12/2021|438.41||15252000000000|15252000000000|44100|1|2021-12-01|15/09/2021|2077.28||15247000000000|15247000000000|35139.5|1|2021-09-01|15/06/2021|922.09||17056000000000|17056000000000|30826.19921875|1|2021-06-02|15/03/2021|658.41||14605000000000|14605000000000|37988.6015625|1|2021-03-03|15/12/2020|406.92||15480000000000|15480000000000|34862.5|1|2020-12-02|15/09/2020|524.2||12393000000000|12393000000000|32453.099609375|1|2020-09-02|15/06/2020|513.72||10703000000000|10703000000000|32219.69921875|1
2025-04-07 11:58:42|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|GAS|VND|Energy|Oil \u0026 Gas|Vietnam|VN000000GAS3|2934||137.51T|137509999999999.98|58700|802023|-20.39|-78472|58200-60800|62500|2342672919|0.6|15.55|103.56T|103560000000000|4354.05|6000|10.22|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|77106.1|6|83100|69200|35|4|31|-0.0015|0.2|0.0042|0.057|0.021|16.5196|2.5206|2025-05-28|15/03/2025||||25696000000000|58700|1|2025-02-26|15/12/2024|||24945000000000|25000000000000|68700|1|2024-11-27|15/09/2024|||25252000000000|25252000000000|69600|1|2024-08-28|15/06/2024|||30052000000000|30052000000000|76103|1|2024-05-29|15/03/2024|||23315000000000||74644|1|2024-02-28|15/12/2023|||22571000000000|22570500000000|70725|1|2023-11-29|15/09/2023|||22126000000000|22126000000000|70178|1|2023-08-30|15/06/2023|||24043000000000|24043000000000|75875|1|2023-05-31|15/03/2023|1750.44||21214000000000|21214000000000|68097|1|2023-03-01|15/12/2022|1678||22052000000000|22052000000000|75867|1|2022-11-30|15/09/2022|1624.14||24329000000000|24329000000000|82097|1|2022-08-31|15/06/2022|2618||27653000000000|27653000000000|95627|1|2022-06-01|15/03/2022|1789|1490.83|26689000000000|26689000000000|92149|1|2022-03-02|15/12/2021|999||20188500000000|20200000000000|114575|1|2021-12-01|15/09/2021|1242||18543000000000|18543000000000|95690|1|2021-09-01|15/06/2021|1181.83||22702000000000|22702000000000|87027|1|2021-06-02|15/03/2021|1060.47||17570000000000|17646250000000|78984|1|2021-03-03|15/12/2020|871.36||15525000000000|15525000000000|85872|1|2020-12-02|15/09/2020|1057.18||15937000000000|15937000000000|78795|1|2020-09-02|15/06/2020|895.7||15627000000000|15627000000000|71151|1
2025-04-07 11:58:53|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|VHC|VND|Consumer Non-Cyclicals|Food \u0026 Tobacco|Vietnam|VN000000VHC1|7000||12.23T|12230000000000|54500|774468|-24.17|-79945|54500-54500|58500|224453159|0.88|12.84|12.54T|12540000000000|5506.5|4000|7.34|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|81632.7|6|86896|73300|35|4|31|0.0137|-0.1024|-0.0016|0.6868|0.0393|8.5804|1.1845|2025-05-28|15/03/2025||||3156000000000|54500|1|2025-02-26|15/12/2024|||3206000000000|3306000000000|70200|1|2024-11-27|15/09/2024|||3285500000000|3300330000000|70122|1|2024-08-28|15/06/2024|||3196000000000|3196000000000|71484|1|2024-05-29|15/03/2024|||2856000000000|2856000000000|71581|1|2024-02-28|15/12/2023|||2396000000000|2396000000000|68760|1|2023-11-29|15/09/2023|||2698000000000|2698000000000|53695|1|2023-08-30|15/06/2023|||2724000000000|2723500000000|59356|1|2023-05-31|15/03/2023|1194.17||2222000000000|2222000000000|45912|1|2023-03-01|15/12/2022|1007||2484000000000|2484000000000|44025|1|2022-11-30|15/09/2022|2455|2045.83|3261000000000|3261000000000|52381|1|2022-08-31|15/06/2022|3585.83|3585.83|4226000000000|4226000000000|71176|1|2022-06-01|15/03/2022|2489.17|2489.17|3268000000000|3268000000000|80940|1|2022-03-02|15/12/2021|2065.83|2065.83|2693000000000|2693000000000|75974|1|2021-12-01|15/09/2021|1160.83|1393|2231000000000|2231000000000|57831|1|2021-09-01|15/06/2021|1181.67||2343000000000|2344500000000|46822.30078125|1|2021-06-02|15/03/2021|595.83|715|1788000000000|1788000000000|37514.5|1|2021-03-03|15/12/2020|696.67||1944000000000|1978500000000|39630.6015625|1|2020-12-02|15/09/2020|964.12||1800000000000|1883330000000|43123.1015625|1|2020-09-02|15/06/2020|1184.11||1630100000000|1630000000000|35878|1
2025-04-07 11:59:00|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|NBLL|BDT|Financials|Banking Services|Bangladesh|BD0105NBL002|4023||13.20B|13200000000|4.1|1101114|-41.43|-8.8|4-4.1|4|3219739570|0.14|-0.62|15.2B|15200000000|-6.65|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||23|4|22|0.004|0|0|0.567|0.0299|7.2214|0.7168|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1|2022-08-07|15/06/2022|-0.36||7870000000||8.3000001907349|1|2022-05-18|15/03/2022|-0.18||8390000000||7.3000001907349|1|2021-10-26|15/09/2021|0.14||9730000000||7.9000000953674|1|2021-09-23|15/06/2021|0.16||10390000000||8.5|1|2021-08-09|15/03/2021|0.13||9720000000||7.6190481185913|1|2021-08-09|15/12/2020|0.73||13830000000||7.6190481185913|1|2020-12-03|15/09/2020|0.1||9310000000||6.5714287757873|1|2020-08-12|15/06/2020|0.05||8750000000||6.8571429252625|1|2020-07-09|15/03/2020|0.31||10840000000||6.893424987793|1|2020-07-09|15/12/2019|0.76||10830000000||6.893424987793|1|2019-11-06|15/09/2019|0.27||10630000000||7.1655340194702|1|2019-08-12|15/06/2019|0.29||9850000000||7.6190481185913|1|2019-05-10|15/12/2018|0.55||10550000000||8.1385288238525|1|2019-05-10|15/03/2019|0.15||8860000000||8.1385288238525|1|2018-10-31|15/09/2018|0.4||10090000000||7.7056288719177|1|2018-08-08|15/06/2018|0.44||9340000000||7.9653692245483|1|2018-05-21|15/03/2018|0.11||6880000000||8.8500003814697|1|2018-05-08|15/12/2017|1.01||11660000000||9.5|1
2025-04-07 11:59:09|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|POW|VND|Utilities|Electrical Utilities \u0026 IPPs|Vietnam|VN000000POW7|2065||26.7T|26700000000000|11400|7012360|1.33|-15900|11150-11600|11950|2341871600|1.27|22.73|30.18T|30180000000000|534.57|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13976.3|7|18900|12200|33|4|31|-0.0487|0|0.0013|0.1198|0.0606|12.6988|1.0474|2025-05-28|15/03/2025||||6838000000000|11400|1|2025-02-26|15/12/2024|||8493000000000||12250|1|2024-10-25|15/09/2024|||6061000000000|6061000000000|12100|1|2024-07-26|15/06/2024|||9407000000000|9407000000000|12900|1|2024-04-26|15/03/2024|||6243000000000|6243000000000|10550|1|2024-01-29|15/12/2023||||9213000000000|11400|1|2023-11-29|15/09/2023|||5679000000000|5679250000000|11300|1|2023-08-30|15/06/2023|||8431000000000|8431000000000|12600|1|2023-05-31|15/03/2023|228.02||7424000000000|7424000000000|13650|1|2023-03-01|15/12/2022|292||7669000000000|7669000000000|12100|1|2022-11-30|15/09/2022|28.55||6042000000000|6042000000000|11300|1|2022-08-31|15/06/2022|178.18||7500000000000|7500000000000|13850|1|2022-06-01|15/03/2022|308.00||7061000000000|7061130000000|13550|1|2022-03-02|15/12/2021|-27.00||3598400000000|3598400000000|17450|1|2021-12-01|15/09/2021|206||5342000000000|5342000000000|13500|1|2021-09-01|15/06/2021|381.00||7956000000000|7956000000000|11655.700195312|1|2021-06-02|15/03/2021|381.00||7661000000000|7661000000000|11901.599609375|1|2021-03-03|15/12/2020|380.9||7914200000000||12737.700195312|1|2020-12-02|15/09/2020|45||8677000000000|8677000000000|9934.400390625|1|2020-09-02|15/06/2020|313.75||7708000000000|7708000000000|9587.2001953125|1
2025-04-07 11:59:15|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|24|0.0027|-0.1643|0|0.0093|0.3093|9.5142|0|2025-05-28|15/03/2025|||||14.800000190735|1|2025-02-26|15/12/2024|||||16.299999237061|1|2024-11-27|15/09/2024|||||15.699999809265|1|2024-08-28|15/06/2024|||||18.299999237061|1|2024-05-29|15/03/2024|||||21.200000762939|1|2024-02-28|15/12/2023|||||25.5|1|2023-11-29|15/09/2023|||||34|1|2023-08-30|15/06/2023|||||34|1|2023-05-31|15/03/2023|0.48||||34|1|2023-03-01|15/12/2022|0.76||||34|1|2022-11-30|15/09/2022|0.81||||34|1|2022-08-31|15/06/2022|1.02||||35.599998474121|1|2022-06-01|15/03/2022|0.83||||37.700000762939|1|2022-03-02|15/12/2021|1|1.36||10120000000|38.200000762939|1|2021-12-01|15/09/2021|1.02|1.53||7960000000|38.900001525879|1|2021-09-01|15/06/2021|1.08|1.53||7960000000|46.400001525879|1|2021-05-11|15/03/2021|1.36|||7960000000|44.299999237061|1|2021-03-03|15/12/2020|1.52|1.24||4860000000|45.099998474121|1|2020-12-28|15/09/2020|1.29||||40.400001525879|1|2020-09-02|15/06/2020|1.09|1.29||12320000000|41.5|1
2025-04-07 11:59:23|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||33|4|31|0.0159|0|0.0136|-0.8742|0.1787|6.7342|0|2025-05-28|15/03/2025|||||14150|1|2025-02-26|15/12/2024|||1529000000000||15400|1|2024-11-27|15/09/2024|||1013000000000|1013000000000|16501|1|2024-08-28|15/06/2024|||1126000000000|1126000000000|15350|1|2024-05-29|15/03/2024||||1065000000000|16117|1|2024-02-28|15/12/2023|||1400000000000|1400000000000|17460|1|2023-11-29|15/09/2023|||1214000000000|1214000000000|17941|1|2023-08-30|15/06/2023|||714000000000|714000000000|19940|1|2023-05-31|15/03/2023|-188.58||378000000000|378000000000|13581|1|2023-03-01|15/12/2022|-672||984000000000|984000000000|9084|1|2022-11-30|15/09/2022|251.95||1255000000000|1255000000000|11363|1|2022-08-31|15/06/2022|220.8||1550000000000|1550000000000|24619|1|2022-06-01|15/03/2022|452.00||1792000000000|1792000000000|26182|1|2022-03-02|15/12/2021|461.86||2264000000000|2264000000000|43200|1|2021-12-01|15/09/2021|87.19||1303000000000|1303000000000|32700|1|2021-09-01|15/06/2021|501.57||3600000000000|3600000000000|19304|1|2021-06-02|15/03/2021|1024.65||2954000000000|2323670000000|24217|1|2021-03-03|15/12/2020|-84.52||1013900000000||20087|1|2020-12-02|15/09/2020|195.27||796960000000|796960000000|12304.299804688|1|2020-09-02|15/06/2020|-56.71||478090000000|478090000000|8591.2998046875|1
2025-04-07 11:59:27|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|33|0.0031|-0.0925|-0.0027|0.7284|0.0583|-5.2689|0|2025-04-24|15/03/2025|||||0.6259999871254|1|2025-02-20|15/12/2024|||183500000|190700000|0.62699997425079|1|2024-10-24|15/09/2024|||231900000|229500000|0.61100000143051|1|2024-07-25|15/06/2024|||210000000|210000000|0.61900001764297|1|2024-04-25|15/03/2024|||160400000|160400000|0.72399997711182|1|2024-02-22|15/12/2023|||193700000|193700000|0.67900002002716|1|2023-10-26|15/09/2023|||240700000|240700000|0.65100002288818|1|2023-07-27|15/06/2023|||229700000|229700000|0.64499998092651|1|2023-04-27|15/03/2023|||171200000|171200000|0.56800001859665|1|2023-02-22|15/12/2022|||203700000|203700000|0.54199999570847|1|2022-10-27|15/09/2022||||248500000|0.47900000214577|1|2022-07-28|15/06/2022|||202800000|202800000|0.50599998235703|1|2022-04-28|15/03/2022|||106100000|106100000|0.59799998998642|1|2022-02-22|15/12/2021|0.00|0.00|166800000|167000000|0.61100000143051|1|2021-10-28|15/09/2021|0.01|0.01|170000000|170000000|0.56199997663498|1|2021-07-29|15/06/2021|-0.039|-0.04|86000000|86000000|0.69823497533798|1|2021-04-29|15/03/2021|-0.05|-0.05|53800000|53830000|0.74790102243423|1|2021-02-25|15/12/2020|-0.04|-0.04|79300000|79200000|0.63688397407532|1|2020-11-05|15/09/2020|-0.04|-0.04|144000000|143900000|0.6037740111351|1|2020-08-06|15/06/2020|-0.04|-0.04|65000000|64930000|0.70894801616669|1
2025-04-07 11:59:34|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||35|4|28|-0.1314|0|0|0.1605|0.0669|5.0285|0|2025-05-28|15/03/2025|||||20800|1|2025-01-23|15/12/2024|||9448000000000||22000|1|2024-10-22|15/09/2024|||8535000000000||22458.30078125|1|2024-08-01|15/06/2024|||||21916.69921875|1|2024-04-22|15/03/2024|||||17808.80078125|1|2024-04-01|15/12/2023|||8258000000000|8258000000000|19289.5|1|2023-10-24|15/09/2023|||6085000000000|6085000000000|14006.900390625|1|2023-07-31|15/06/2023|||||13806.799804688|1|2023-05-31|15/03/2023|830||5657000000000|5657000000000|13084.700195312|1|2023-03-01|15/12/2022|690.3||5869000000000|5869000000000|11258.200195312|1|2022-11-30|15/09/2022|801.5||5394000000000|5394000000000|12746|1|2022-08-31|15/06/2022|1033.26||5582000000000|5582000000000|17357|1|2022-06-01|15/03/2022|963||5122000000000|5122000000000|17225|1|2022-03-02|15/12/2021|756.54||7730000000000||22840|1|2021-12-01|15/09/2021|1795.87||6986900000000||24400|1|2021-09-01|15/06/2021|973.72||4254000000000|4254000000000|20760|1|2021-06-02|15/03/2021|980.94||4168000000000|4168000000000|21952|1|2021-03-03|15/12/2020|663.98||3965000000000|3965000000000|17088|1|2020-12-02|15/09/2020|869.1||3469000000000|3469000000000|14272|1|2020-09-02|15/06/2020|1253.26||3195000000000|3195000000000|11054.5|1
2025-04-07 11:59:43|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|SAMP|LKR|Financials|Banking Services|Sri Lanka|LK0090N00007|4364||128.12B|128120000000|79.1|613795|1.41|-82.7|77.1-79.4|77.5|1172700760|0.709||105.96B|105960000000|24.48|9.35|8.56|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|31|0.0011|0.0189|0.1611|0.5961|0.1916|3.7677|0.9742|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1|2024-05-29|15/03/2024|3.2||22710000000||78|1|2024-02-28|15/12/2023|4.4|4.4|||73.699996948242|1|2023-11-29|15/09/2023|4.4|4.4|||67|1|2023-08-30|15/06/2023|3.98|3.98|||72.5|1|2023-05-10|15/03/2023|2.63||60570000000||51.599998474121|1|2023-02-14|15/12/2022|5.57||62570000000||42.156505584717|1|2022-11-10|15/09/2022|0.28|0.29|56530000000||32.202884674072|1|2022-08-11|15/06/2022|2.2|2.15|48430000000||31.129455566406|1|2022-05-10|15/03/2022|3.55||40840000000||34.642498016357|1|2022-02-14|15/12/2021|3.55||29770000000||51.427032470703|1|2021-12-01|15/09/2021|2.2|2.2|27570000000||52.598045349121|1|2021-09-01|15/06/2021|2.1||14680000000||51.622200012207|1|2021-06-02|15/03/2021|2.6|2.6|15770000000|15770000000|54.549736022949|1|2021-03-03|15/12/2020|2.8|2.83|26080000000||50.259998321533|1|2020-12-02|15/09/2020|3.2|3.2|12090000000|12140000000|41.830001831055|1|2020-09-02|15/06/2020|3.5||10610000000||40.659999847412|1|2020-05-13|15/03/2020|7.02||14960000000||32.5|1|2020-02-26|15/12/2019|12.8|11.01|15450000000|13410000000|53.020000457764|1
2025-04-07 11:59:51|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|VCG|VND|Industrials|Construction \u0026 Engineering|Vietnam|VN000000VCG3|3639||12.39T|12390000000000|20700|8662933|-6.52|-22600|19300-21150|20150|598593458|0.97|13.02|12.87T|12870000000000|1547.87|||2025-05-28 00:00:00|2025-05-28|sell|sell|strong_buy|strong_sell|buy|buy|strong_sell|neutral|strong_buy|26000|2|26000|26000|33|4|24|-0.003|0|0|0.3547|0.1069|17.335|1.8513|2025-05-28|15/03/2025|||||20700|1|2025-02-26|15/12/2024|||||22000|1|2024-11-27|15/09/2024|||||17700|1|2024-08-28|15/06/2024|||2805000000000|2805000000000|19150|1|2024-05-29|15/03/2024|||||20401.80078125|1|2024-02-28|15/12/2023|||||21964.30078125|1|2023-11-29|15/09/2023|||||20223.19921875|1|2023-08-30|15/06/2023|||||24375|1|2023-05-31|15/03/2023|33||1965100000000||17207.80078125|1|2023-03-01|15/12/2022|91||1929400000000||15584.400390625|1|2022-11-30|15/09/2022|1193||3174400000000||13909.099609375|1|2022-08-31|15/06/2022|-262.92||2192400000000||19727.30078125|1|2022-06-01|15/03/2022|1719||1333100000000||22520.69921875|1|2022-03-02|15/12/2021|150.93||2139300000000||35093|1|2021-12-01|15/09/2021|320.18||1268800000000||39914.3984375|1|2021-09-01|15/06/2021|-279.95||1389000000000||33338.69921875|1|2021-06-02|15/03/2021|858||951900000000||32700.19921875|1|2021-03-03|15/12/2020|545||1692100000000||33898.19921875|1|2020-12-02|15/09/2020|2270||1269900000000||28658.5|1|2020-09-02|15/06/2020|746.32||1532900000000||24053.900390625|1
2025-04-07 12:00:00|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|SAB1L|EUR|Financials|Banking Services|Germany|LT0000102253|1239|Siauliu Bankas|530.93M|530929999.99999994|0.816|1|34.9|-0.9|0.804-0.816|0.804|650653783|0.89|6.8|270.21M|270210000|0.12|||2025-04-28 00:00:00|2025-04-28|strong_buy|strong_buy|strong_buy|buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|3.285|4|3.732|2.879|35|4|23|-0.0044|0.2417|0.0462|0.0091|0.0321|6.2964|3.2252|2025-04-28|15/03/2025|||||0.81599998474121|1|2025-02-26|15/12/2024|0.029|0.02|56700000|53000000|0.82700002193451|1|2024-10-31|15/09/2024|0.031|0.03|54500000|52900000|0.69099998474121|1|2024-07-29|15/06/2024|0.031||51600000|51600000|0.60699999332428|1|2024-04-29|15/03/2024|||57400000|57400000|0.56900000572205|1|2024-02-29|15/12/2023|||53900000|53900000|0.59600001573563|1|2023-10-31|15/09/2023|||49100000|49100000|0.52399998903275|1|2023-07-31|15/06/2023|||48600000|48600000|0.57099997997284|1|2023-04-28|15/03/2023|||46500000|46500000|0.57099997997284|1|2023-02-28|15/12/2022|||||0.63400000333786|1|2022-10-31|15/09/2022|||||0.48449999094009|1|2022-07-29|15/06/2022|||||0.47850000858307|1|2022-04-29|15/03/2022|||21000000|21000000|0.52100002765656|1|2022-02-28|15/12/2021|||22200000|22200000|0.60500001907349|1|2021-10-29|15/09/2021|||20700000|20700000|0.69499999284744|1|2021-07-30|15/06/2021|||19600000|19600000|0.61199998855591|1|2021-04-30|15/03/2021|||||0.48949998617172|1|2021-02-26|15/12/2020|||||0.4379999935627|1|2020-10-30|15/09/2020|||||0.36199998855591|1|2020-07-31|15/06/2020|||||0.36399999260902|1
2025-04-07 12:00:10|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|KDC|VND|Consumer Non-Cyclicals|Food \u0026 Tobacco|Vietnam|VN000000KDC3|3568||15.85T|15850000000000|54700|315430|-2.42|-63546|53000-54700|54100|289806316|0.13|394.65|8.32T|8320000000000|138.6|600|1.1|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|||||35|4|23|0.0058|0|-0|0.5232|0.0483|27.7961|1.1039|2025-05-28|15/03/2025|||||54700|1|2025-02-26|15/12/2024|||||58200|1|2024-11-27|15/09/2024|||||50500|1|2024-08-28|15/06/2024|||||54652|1|2024-05-29|15/03/2024|||||59521|1|2024-02-28|15/12/2023|||||57789|1|2023-11-29|15/09/2023|||||56782|1|2023-08-30|15/06/2023|||||58038|1|2023-05-31|15/03/2023|||||57320|1|2023-03-01|15/12/2022|54||2950900000000||49695|1|2022-11-30|15/09/2022|95||3227000000000|3227000000000|55167|1|2022-08-31|15/06/2022|750.87||3473000000000|3473000000000|65641|1|2022-06-01|15/03/2022|467.09||2879200000000||60868|1|2022-03-02|15/12/2021|572||3057030000000|3057030000000|52918|1|2021-12-01|15/09/2021|500.21||2556500000000|2556500000000|57033|1|2021-09-01|15/06/2021|1092.62||2576000000000|2576000000000|53452|1|2021-06-02|15/03/2021|410.69||2322150000000|2322300000000|48775|1|2021-03-03|15/12/2020|246||2340700000000||43130|1|2020-12-02|15/09/2020|507||2315000000000|2315000000000|30752|1|2020-09-02|15/06/2020|176.3||1957000000000|1957000000000|30452|1
2025-04-07 12:00:19|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|TCH|VND|Real Estate|Real Estate Operations|Vietnam|VN000000TCH5|239||11.06T|11060000000000|16550|6005177|0.3|-21650|15900-16600|17050|668215843|1.36|11.87|5.43T|5430000000000|1466.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|||||25|4|23|0.0065|0|0|-0.1171|0.2132|13.9657|6.8278|2023-04-28|15/03/2023|383.92||2093200000000||7346.8999023438|1|2023-01-27|15/12/2022|112.48||947800000000||7250.5|1|2022-11-23|15/09/2022|-73.8||359700000000||6662.7001953125|1|2022-08-01|15/06/2022|119.5||233900000000||9876.7998046875|1|2022-05-31|15/03/2022|132.12||1153000000000||11341.200195312|1|2022-02-07|15/12/2021|199.68||834200000000||16713.400390625|1|2021-11-02|15/09/2021|277.82||362200000000||14770.099609375|1|2021-07-30|15/06/2021|217.42||406500000000||12859.700195312|1|2021-05-10|15/03/2021|464.03||620600000000||14900.900390625|1|2021-02-01|15/12/2020|338.44||690000000000||17203.5390625|1|2020-11-16|15/09/2020|1139.59||1936700000000||14258.870117188|1|2020-07-30|15/06/2020|600.17||1172100000000||14526.459960938|1|2020-05-27|15/03/2020|420.07||767000000000||19378.5|1|2020-01-20|15/12/2019|656.14||743900000000||32654.80078125|1|2019-11-12|15/09/2019|460.82||493900000000||19159.400390625|1|2019-07-26|15/06/2019|201.15||232200000000||17701.19921875|1|2019-05-02|15/03/2019|242.88||254900000000||16786.599609375|1|2019-01-30|15/12/2018|126.21||159700000000||14629.5|1|2018-10-30|15/09/2018|190.28||150500000000||15845.299804688|1|2018-07-30|15/06/2018|247.65||263700000000||19689|1
2025-04-07 12:00:25|11014|1136006|/equities/viglacera|MSCI_FRONTIER|VGC|VND|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Vietnam|VN000000VGC3|6340||18.99T|18990000000000|42350|1129448|-22.1|-55722|42350-42350|45500|448350000|0.85|21.02|11.91T|11910000000000|2464|1250|2.95|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|54100|1|54100|54100|31|4|24|0.0196|0|0.0763|0.2346|0.112|15.169|1.1871|2025-05-28|15/03/2025|||||42350|1|2025-02-26|15/12/2024|||||51800|1|2024-11-27|15/09/2024|||||41900|1|2024-08-28|15/06/2024|||2712000000000|2712000000000|43393|1|2024-05-29|15/03/2024|||2639000000000||54945|1|2024-02-28|15/12/2023|||||53392|1|2023-11-29|15/09/2023|||||50577|1|2023-08-30|15/06/2023|||3928000000000|3928000000000|43725|1|2023-05-31|15/03/2023|429.99||2700000000000|2700000000000|37926|1|2023-03-01|15/12/2022|402.24||3281200000000||31250|1|2022-11-30|15/09/2022|493.85||3213000000000|3213000000000|34866|1|2022-08-31|15/06/2022|1429.63||4268000000000|4268000000000|63347|1|2022-06-01|15/03/2022|1565.65||3833000000000|3833000000000|37633|1|2022-03-02|15/12/2021|913.98||3692500000000||50488|1|2021-12-01|15/09/2021|445.13||2207400000000|2207000000000|50300|1|2021-09-01|15/06/2021|760.96||2937000000000|2937000000000|33533|1|2021-06-02|15/03/2021|618.36||2358400000000||27164|1|2021-03-03|15/12/2020|200.25||2325000000000|2325000000000|33432|1|2020-12-02|15/09/2020|421.85||2291500000000||23538|1|2020-09-02|15/06/2020|346.85||2422500000000||19607|1
2025-04-07 12:00:34|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|HPS|MAD|Technology|Software \u0026 IT Services|Morocco|MA0000012619|1128||4.19B|4190000000.0000005|565.1|11674|2.59|-701|565-584|595|7406190|0.21|55.57|1.25B|1250000000|10.17|6.8|1.14|2025-05-27 00:00:00|2025-05-27|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|674.3|4|730|636|30|2|17|0.0019|0|0.0006|0.0855|0.0619|2.6718|3.4535|2025-05-27|15/03/2025|||||565.09997558594|1|2025-03-31|15/12/2024|||||620|1|2024-11-26|15/09/2024|||||561|1|2024-09-28|15/06/2024|||||585|1|2024-05-29|15/03/2024|||||565|1|2024-03-25|15/12/2023||||597000000|590|1|2023-11-29|15/09/2023|||||600|1|2023-08-28|15/06/2023|||||594.5|1|2023-05-31|15/03/2023|||265400000|265400000|570|1|2023-02-28|15/12/2022|70.16||512900000||649.90002441406|1|2022-11-30|15/09/2022|||||631|1|2022-09-16|15/06/2022|96.24||467800000||608|1|2022-06-01|15/03/2022|||||618.5|1|2022-03-18|15/12/2021|88.14||430000000||590|1|2021-12-01|15/09/2021|||578000000|578000000|690|1|2021-08-23|15/06/2021|52.36||366700000||650|1|2021-03-19|15/12/2020|49.65||355500000||640|1|2020-09-21|15/06/2020|70.3||318600000||477|1|2020-03-18|15/12/2019|76.04||362100000||278.5|1|2019-09-24|15/06/2019|57.27||321600000||370|1
2025-04-07 12:00:40|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|PVD|VND|Energy|Oil \u0026 Gas Related Equipment and Services|Vietnam|VN000000PVD2|2159||10.67T|10670000000000|19200|3751327|-41.64|-33900|19200-19400|20600|555880006|1.3|22|364.37M|364370000|0.04|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|29969.9|8|38259|25500|33|4|31|0.0036|0|0.0208|-0.7856|0.1123|5.1392|1.8619|2025-05-28|15/03/2025||||1739000000000|19200|1|2025-02-26|15/12/2024|||2789000000000|2635500000000|24600|1|2024-11-27|15/09/2024|||2438000000000|2438000000000|23850|1|2024-08-28|15/06/2024|||2254000000000|2254000000000|27400|1|2024-05-29|15/03/2024|||1756000000000|1756000000000|32100|1|2024-02-28|15/12/2023|||1747000000000|1747000000000|28800|1|2023-11-29|15/09/2023|||1381000000000|1381030000000|27300|1|2023-08-30|15/06/2023|||1410000000000|1410000000000|25100|1|2023-05-31|15/03/2023|100||1226000000000|1227000000000|24050|1|2023-03-01|15/12/2022|47||1458000000000|1458000000000|21200|1|2022-11-30|15/09/2022|-60.64||1242000000000|1242000000000|15300|1|2022-08-31|15/06/2022|-118.84||1509700000000|1514000000000|21600|1|2022-06-01|15/03/2022|-115.83||1145900000000|1145900000000|20818|1|2022-03-02|15/12/2021|117.6||1333700000000|1333700000000|26439|1|2021-12-01|15/09/2021|136||1011100000000|1011100000000|20606|1|2021-09-01|15/06/2021|-7.88||1112000000000|1112000000000|14735|1|2021-06-02|15/03/2021|28.00||550000000000|550000000000|16970|1|2021-03-03|15/12/2020|28||824000000000|824000000000|18143.900390625|1|2020-12-02|15/09/2020|92.14||1271000000000|1271000000000|9962.099609375|1|2020-09-02|15/06/2020|143.95||1469000000000|1469000000000|8674.2001953125|1
2025-04-07 12:00:46|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|BVH|VND|Financials|Insurance|Vietnam|VN000000BVH3|6574||33.52T|33520000000000.004|45150|712388|10.81|-59700|45150-48500|48500|742322764|0.72|16.28|54.22T|54220000000000|2691.09|1003.7|2.22|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|42600|1|42600|42600|33|4|27|0.0022|0|-0.0005|0.247|0.033|44.4425|1.3441|2025-05-28|15/03/2025|||||45150|1|2025-02-26|15/12/2024|||||57200|1|2024-11-27|15/09/2024|||10660000000000||44250|1|2024-08-28|15/06/2024|||10491000000000|10491000000000|44555|1|2024-05-29|15/03/2024|||||45923|1|2024-02-28|15/12/2023|||||41477|1|2023-11-29|15/09/2023|||10489000000000|10489000000000|38693|1|2023-08-30|15/06/2023|||10294000000000|10294000000000|42736|1|2023-05-31|15/03/2023|711.58||10584000000000|10584000000000|41782|1|2023-03-01|15/12/2022|331.83||11239000000000|11239000000000|46265|1|2022-11-30|15/09/2022|517.53||10189600000000||46081|1|2022-08-31|15/06/2022|415.73||10510500000000||52557|1|2022-06-01|15/03/2022|634.00||10293000000000|10293000000000|48162|1|2022-03-02|15/12/2021|707||10303200000000||56084|1|2021-12-01|15/09/2021|570.11||9279000000000|9279000000000|57210|1|2021-09-01|15/06/2021|565.4||9798000000000|9798000000000|52708|1|2021-06-02|15/03/2021|631.33||9357000000000|9382500000000|49564|1|2021-03-03|15/12/2020|614.52||9817800000000||60932|1|2020-12-02|15/09/2020|619.61||12386000000000|12386000000000|54425|1|2020-09-02|15/06/2020|699.52||12003000000000||50045|1
2025-04-07 12:00:55|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|PLX|VND|Energy|Oil \u0026 Gas|Vietnam|VN000000PLX1|26262||45.36T|45360000000000|35700|1405613|-0.15|-51700|34800-35700|37400|1270592235|0.92|23.62|284.03T|284030000000000|1829|1500|4.2|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|48183.8|4|52035|45000|33|4|31|0.0029|0|-0.0001|1.2315|0.0359|37.3713|0.3445|2025-05-28|15/03/2025|||||35700|1|2025-02-26|15/12/2024|||71038000000000||43300|1|2024-11-27|15/09/2024|||64324000000000||39250|1|2024-08-28|15/06/2024|||73836500000000|73836000000000|49100|1|2024-05-29|15/03/2024|||75106000000000|75106000000000|41550|1|2024-02-28|15/12/2023|||68656000000000|68656000000000|34308|1|2023-11-29|15/09/2023|||72414000000000|72414000000000|32431|1|2023-08-30|15/06/2023|||65752000000000|65752000000000|35983|1|2023-05-31|15/03/2023|462||67432000000000|67432000000000|35841|1|2023-03-01|15/12/2022|894||78383000000000|78383000000000|35274|1|2022-11-30|15/09/2022|27.57||73695000000000|73695000000000|27992|1|2022-08-31|15/06/2022|-232||84367000000000|84367000000000|38327|1|2022-06-01|15/03/2022|208||67020000000000|67020000000000|39915|1|2022-03-02|15/12/2021|453.00||49372000000000|49372000000000|58802|1|2021-12-01|15/09/2021|53.81||34625000000000|34625000000000|51896|1|2021-09-01|15/06/2021|836.80||46589000000000|46589000000000|47675|1|2021-06-02|15/03/2021|602||38247000000000|38247000000000|51397|1|2021-03-03|15/12/2020|765.77||31277000000000|31277000000000|57400|1|2020-12-02|15/09/2020|629||27462000000000|27462000000000|49564|1|2020-09-02|15/06/2020|563.5||26708000000000|26708000000000|50837|1
2025-04-07 12:01:03|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|COMB|LKR|Financials|Banking Services|Sri Lanka|LK0053N00005|5461||216.07B|216070000000|103|568008|-2.83|-117.5|99.6-103.75|101.75|1629548979|0.76|3.53|169.35B|169350000000|38|7.5|5.53|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||33|4|30|-0.0028|0.0386|0.5281|-0.0679|0.1221|4.9493|1.3296|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1|2024-05-29|15/03/2024|7.65||||112.5|1|2024-02-28|15/12/2023|5.3|5.14|||91|1|2023-11-29|15/09/2023|4.61|4.47|||85.5|1|2023-08-11|15/06/2023|2.85|2.76|||104.75|1|2023-05-10|15/03/2023|3.21||84150000000||57.400001525879|1|2023-03-01|15/12/2022|7.08||84810000000||61.387561798096|1|2022-11-30|15/09/2022|4.73|4.58|76060000000||47.315643310547|1|2022-08-12|15/06/2022|-2.13|-2.07|65500000000||51.943321228027|1|2022-05-11|15/03/2022|8.71|8.44|54570000000||47.315643310547|1|2022-03-02|15/12/2021|4.37||43630000000||74.60604095459|1|2021-12-01|15/09/2021|5.5|5.5|22610000000||73.696212768555|1|2021-08-06|15/06/2021|4.11|4.61|39030000000||76.15274810791|1|2021-05-17|15/03/2021|5.13|4.4|40910000000||74.151123046875|1|2021-03-03|15/12/2020|4.79|3.6|38350000000||77.209999084473|1|2020-11-06|15/09/2020|3.06|3.6|20380000000||66.269996643066|1|2020-08-07|15/06/2020|2.97||15590000000||68.48999786377|1|2020-05-08|15/03/2020|3.23||40080000000||52.240001678467|1|2020-02-26|15/12/2019|4.98|2.35|38380000000|13540000000|77.360000610352|1
2025-04-07 12:01:13|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|NBOB|OMR|Financials|Banking Services|Oman|OM0000001483|1434||471.52M|471520000|0.29|3163639|12.84|-0.3|0.29-0.29|0.29|1625946355|0.28|9.67|272.02M|272020000|0.03|0.01|3.24|2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|neutral|sell|strong_buy|neutral|neutral|strong_buy|0.31|4|0.33|0.29|47|4|45|0.0024|-0.5|0.321|-0.125|0.0027|4.8413|2.7504|2025-05-28|15/03/2025|||||0.28999999165535|1|2025-02-26|15/12/2024|||38310000|39600000|0.28000000119209|1|2024-11-27|15/09/2024|||38000000|37510000|0.28999999165535|1|2024-07-11|15/06/2024|||37000000|36990000|0.25999999046326|1|2024-04-10|15/03/2024|||37200000|37120000|0.2660000026226|1|2024-01-11|15/12/2023|||37300000|35400000|0.28600001335144|1|2023-10-11|15/09/2023|||35000000|35000000|0.31400001049042|1|2023-08-30|15/06/2023|||37600000|37600000|0.29800000786781|1|2023-05-31|15/03/2023|0.01||37800000|37800000|0.27000001072884|1|2023-03-01|15/12/2022|||36150000|36150000|0.2660000026226|1|2022-11-30|15/09/2022|0.01||36000000|36000000|0.28799998760223|1|2022-08-31|15/06/2022|0.01||32800000|32800000|0.26499998569489|1|2022-06-01|15/03/2022|0.01||32800000|32800000|0.20499999821186|1|2022-03-02|15/12/2021|0.00||31150000|31150000|0.18999999761581|1|2021-12-01|15/09/2021|0.00||29700000|29700000|0.19200000166893|1|2021-09-01|15/06/2021|||31000000|31000000|0.1879999935627|1|2021-06-02|15/03/2021|||31100000|31100000|0.17000000178814|1|2021-03-03|15/12/2020|0.00||28800000|28800000|0.12999999523163|1|2020-12-02|15/09/2020|0.00||28700000|28700000|0.15999999642372|1|2020-09-02|15/06/2020|||28700000|28700000|0.17800000309944|1
2025-04-07 12:01:20|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|APH|VND|Basic Materials|Chemicals|Vietnam|VN000000APH7|85||1.54T|1540000000000|6300|620475|-25.44|-11100|6040-6340|6490|243884268|1.13||14.19T|14190000000000||||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|4|12|-0.0743|0|0|-0.4987|0.1056|109.4625|0.5892|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1|2022-10-31|15/09/2022|30.66||3807700000000||8410|1|2022-08-29|15/06/2022|111.34||5042900000000||13600|1|2022-04-28|15/03/2022|82.32||4475400000000||18550|1|2022-01-28|15/12/2021|58.48||4571700000000||24800|1|2021-11-01|15/09/2021|21.55||3832100000000||33600|1|2021-08-30|15/06/2021|80.52||3736300000000||40160|1|2021-04-29|15/03/2021|111.59||2665000000000||43520|1|2021-01-29|15/12/2020|299.64||2440600000000||33983|1|2020-11-02|15/09/2020|121.32||2207400000000||45128|1|2020-08-28|15/06/2020|171.7||3836900000000||44825|1|2020-04-29|15/03/2020|32.79||1834800000000||||2020-03-10|15/12/2019|1969.74||2107800000000|||||||||
2025-04-07 12:01:28|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|FLC|VND|||Vietnam|VN000000FLC6|0||2.53T|2530000000000|3570|18416200|0|-3570|3130-3570|3340|709997807|0.751|-1.35|3,257.70B|3257700000000|-2648.55|||0000-00-00 00:00:00|-0001-11-30||||||||||||||23|4|21|-0.0016|0|0|-1.9659|0.0992|71.9871|0.6338|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1|2022-05-04|15/03/2022|-656.01||1085100000000||8820|1|2022-02-07|15/12/2021|15.41||1167200000000||11100|1|2021-11-01|15/09/2021|2.98||1444200000000||12100|1|2021-08-30|15/06/2021|36.16||1673900000000||10250|1|2021-05-04|15/03/2021|59.91||2486600000000||11050|1|2021-02-01|15/12/2020|1862.04||3466600000000||6190|1|2020-11-02|15/09/2020|404.67||3423800000000||4180|1|2020-08-31|15/06/2020|-578.24||1722400000000||2960|1|2020-05-04|15/03/2020|-1650.09||4767500000000||2990|1|2020-01-30|15/12/2019|308.74||5008200000000||4410|1|2019-10-26|15/09/2019|33.94||5190300000000||4390|1|2019-08-30|15/06/2019|60.58||6220700000000||3830|1|2019-05-02|15/03/2019|10.82||2979700000000||4880|1|2019-01-31|15/12/2018|312.46||4147400000000||5150|1|2018-10-31|15/09/2018|113.88||2370000000000||4940|1|2018-07-31|15/06/2018|37.94||2987700000000||6520|1|2018-05-02|15/03/2018|146.33||2206700000000||5420|1|2018-04-09|15/12/2017|222.66||6211100000000||6110|1
2025-04-07 12:01:36|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|ITHMR|USD|Financials|Banking Services|Bahrain|BH000A0J2499|267|Ithmaar Holding BSC|58.20M|58200000|0.02|181657|-44.44|-0.037|0.02-0.02|0.02|2910159789|0.33|5|854.92M|854920000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|buy|buy|strong_sell|neutral|neutral|strong_sell|||||28|2|22|0.0058|0|0|-0.25|0.1018|-2.0688|0.7386|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1|2022-08-29|15/06/2022|||171400000||0.04699999839067|1|2022-05-16|15/03/2022|-0||123400000||0.05499999970198|1|2022-02-15|15/12/2021|0.01||166100000||0.06599999964237|1|2021-11-11|15/09/2021|-0||150900000||0.0570000000298|1|2021-08-16|15/06/2021|-0||150300000||0.05099999904633|1|2021-05-12|15/03/2021|||151800000||0.06199999898672|1|2021-05-12|15/03/2020|-0.01||178600000||0.06199999898672|1|2021-02-21|15/12/2020|-0.01||282600000||0.06400000303984|1|2020-11-15|15/09/2020|-0||147100000||0.07400000095367|1|2020-08-23|15/06/2020|-0||330600000||0.03900000080466|1|2020-02-16|15/12/2019|-0||178400000||0.04300000146031|1|2019-11-07|15/09/2019|-0.01||173200000||0.06300000101328|1|2019-08-07|15/06/2019|-0.01||159000000||0.07100000232458|1|2019-05-13|15/03/2019|-0.01||159100000||0.07000000029802|1|2019-02-14|15/12/2018|-0.01||271100000||0.08500000089407|1|2018-11-13|15/09/2018|-0||109100000||0.09499999880791|1|2018-08-13|15/06/2018|0.00||113000000||0.10499999672174|1|2018-05-15|15/03/2018|0.00||137400000||0.10000000149012|1
2025-04-07 12:01:47|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|BURG|KWD|Financials|Banking Services|Kuwait|KW0EQ0100077|3000||799.85M|799850000|221|6745942|13.75|-247|217-226|240|3619224590|0.58||611.44M|611440000|0.01|0.01|2.71|2025-04-28 00:00:00|2025-04-28|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|0.217|4|0.255|0.19|47|4|45|-0.0061|0|0.5607|-0.3333|0.0245|3.4817|731.5607|2025-04-28|15/03/2025|||||221|1|2025-02-19|15/12/2024|||55000000|57150000|214|1|2024-11-04|15/09/2024|||54850000|57500000|180|1|2024-08-01|15/06/2024|||57000000|57000000|191|1|2024-05-12|15/03/2024|||54000000|54000000|181|1|2024-02-18|15/12/2023|||70000000|70000000|189.52381896973|1|2023-10-26|15/09/2023|||87000000|87000000|156.19049072266|1|2023-07-28|15/06/2023|||53150000|53150000|200.00001525879|1|2023-04-24|15/03/2023|||54850000|54850000|207.61906433105|1|2023-02-16|15/12/2022|||65950000|65950000|207.70977783203|1|2022-10-26|15/09/2022|||55800000|55800000|198.63999938965|1|2022-08-31|15/06/2022|||57900000|57900000|222.2200012207|1|2022-05-10|15/03/2022|||53000000|53000000|0.27210798859596|1|2022-02-17|15/12/2021|0.00||67850000|67850000|0.23755399882793|1|2021-11-03|15/09/2021|0.01||54800000|54800000|0.20818300545216|1|2021-07-16|15/06/2021|0.01||64100000|64100000|0.19263400137424|1|2021-05-11|15/03/2021|||47900000|47900000|0.18675200641155|1|2021-02-18|15/12/2020|0.00||48100000|48100000|0.18346099555492|1|2020-11-03|15/09/2020|0.00||86660000|46000000|0.16618500649929|1|2020-07-22|15/06/2020|0.01||47000000|47000000|0.1538430005312|1
2025-04-07 12:01:56|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|TVEAT|EUR|Utilities|Water \u0026 Related Utilities|Germany|EE3100026436|||205.00M|205000000|10.4|1|1.46}|-10.7|10.4-10.4|10.4|||||||||2025-04-24 00:00:00|2025-04-24|neutral|sell|sell|neutral|strong_buy|sell|neutral|neutral|sell|||||35|4|7|-0.0118|0|0.0102|-0.9494|-0.0147|6.6425|0|2025-04-24|15/03/2025|||||10.39999961853|1|2025-02-06|15/12/2024|||||10.199999809265|1|2024-11-01|15/09/2024|||||10.35000038147|1|2024-08-02|15/06/2024|||||10.5|1|2024-05-03|15/03/2024|||||10.449999809265|1|2024-04-04|15/12/2023|0.15|0.15|15520000|15520000|10.25|1|2023-10-27|15/09/2023|||||10.800000190735|1|2023-07-28|15/06/2023|||||12|1|2023-04-28|15/03/2023|||||12.64999961853|1|2023-02-13|15/12/2022|0.12|0.12|16030000|16030000|12.60000038147|1|2022-10-28|15/09/2022|||||12.659999847412|1|2022-07-29|15/06/2022|||||13.159999847412|1|2022-04-29|15/03/2022|||||14.199999809265|1|2022-01-28|15/12/2021|||||14.199999809265|1|2021-10-29|15/09/2021|||||14.5|1|2021-07-30|15/06/2021|||||14.5|1|2021-04-30|15/03/2021|||||14.479999542236|1|2021-01-29|15/12/2020|||||13.85000038147|1|2020-10-30|15/09/2020|||||12.64999961853|1|2020-07-31|15/06/2020|||||13.14999961853|1
2025-04-07 12:02:06|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|POSR|EUR|Financials|Insurance|Slovenia|SI0021110513|2893||660.20M|660200000|42.6|3070|40.62|-53|41-42.6|45|15497696|0.59|7.51|855.68M|855680000|5.67|1.75|3.89|2025-05-16 00:00:00|2025-05-16|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|55|1|55|55|34|4|24|0.006|0|0.0012|0.2053|0.1326|6.2691|0.4683|2025-05-16|15/03/2025|||||42.599998474121|1|2025-03-07|15/12/2024|||||51.5|1|2024-11-25|15/09/2024|||||39.799999237061|1|2024-08-23|15/06/2024|||||40.200000762939|1|2024-05-17|15/03/2024|||||31|1|2024-03-07|15/12/2023|||||30|1|2023-11-17|15/09/2023|||||22.89999961853|1|2023-08-25|15/06/2023|||||23.89999961853|1|2023-05-31|15/03/2023|||||23.60000038147|1|2023-03-03|15/12/2022|1.4||195700000||25|1|2022-11-18|15/09/2022|1.13||194000000|194000000|24.799999237061|1|2022-08-18|15/06/2022|0.78||186000000|186000000|24.200000762939|1|2022-05-19|15/03/2022|1.22||178000000|178000000|26.39999961853|1|2022-03-04|15/12/2021|1.22||184000000|182000000|26.89999961853|1|2021-11-19|15/09/2021|0.88||185000000|185000000|29.5|1|2021-08-31|15/06/2021|1.52||186000000|186000000|28.200000762939|1|2021-05-20|15/03/2021|1.52||196550000|196600000|23.10000038147|1|2021-03-24|15/12/2020|3.63||680800000||23.200000762939|1|2020-11-20|15/09/2020|0.99||156000000|156000000|16.89999961853|1|2020-08-20|15/06/2020|1.41||166600000||16|1
2025-04-07 12:02:17|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|JAZK|KWD|Industrials|Passenger Transportation Services|Kuwait|KW0EQ0602452|645||216.70M|216700000|985|541307|-16.95|-1195|950-1000|955|220000000|0.79||208.57M|208570000|0.05|0.04|4.06|2025-04-29 00:00:00|2025-04-29|sell|sell|neutral|buy|sell|strong_sell|neutral|sell|sell|1.301|5|1.5|1.046|43|4|38|0.0126|0|-0.0097|0.0873|0.1333|347.7171|407.9553|2025-04-29|15/03/2025|||||985|1|2025-02-11|15/12/2024|||43000000||962|1|2024-10-29|15/09/2024|||65000000||1008|1|2024-08-06|15/06/2024|||53000000|51000000|851|1|2024-04-23|15/03/2024|||46000000|46000000|1171|1|2024-02-06|15/12/2023|||39180000|39180000|1119|1|2023-11-07|15/09/2023|||61030000|61030000|1436|1|2023-08-02|15/06/2023|||49530000|49530000|1996|1|2023-04-25|15/03/2023|0.01||48330000|48330000|1751|1|2023-02-09|15/12/2022|-0||41300000|46210000|1590|1|2022-11-01|15/09/2022|0.06||48000000|63200000|1671|1|2022-08-03|15/06/2022|0.02||41870000|41870000|1.9700000286102|1|2022-05-05|15/03/2022|0.02||35740000|35740000|1.9279999732971|1|2022-02-10|15/12/2021|0.03||33120000|33120000|1.6019999980927|1|2021-11-01|15/09/2021|0.05||31710000|31710000|1.0499999523163|1|2021-08-04|15/06/2021|-0.03||7420000|7420000|0.74099999666214|1|2021-04-27|15/03/2021|-0.03||8140000|8140000|0.61799997091293|1|2021-02-11|15/12/2020|-0.05||8590000|8590000|0.62099999189377|1|2020-11-02|15/09/2020|-0.03||6080000|6080000|0.5460000038147|1|2020-08-04|15/06/2020|-0.02||7740000|7740000|0.62000000476837|1
2025-04-07 12:02:27|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|ALIMK|KWD|Technology|Software \u0026 IT Services|Kuwait|KW0EQ0202832|48||46.13M|46130000|45|1804272|-5.86|-76|43.5-45.9|51.8|1025158228|0.7|-12.73|72.6M|72600000|0|||2025-05-14 00:00:00|2025-05-14|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|24|-0.0062|0|0|0.5|-0.1446|2.765|491.565|2025-05-14|15/03/2025|||||45|1|2025-03-31|15/12/2024|||||49.099998474121|1|2024-11-14|15/09/2024|||||51.5|1|2024-08-28|15/06/2024|||||46.099998474121|1|2024-05-15|15/03/2024|||||52.099998474121|1|2024-01-31|15/12/2023|||||61.5|1|2023-10-29|15/09/2023|||||55|1|2023-08-30|15/06/2023|||||67.300003051758|1|2023-05-31|15/03/2023|||6990000||60|1|2023-03-01|15/12/2022|-0||7940000||59.799999237061|1|2022-11-30|15/09/2022|-0||5330000||79.800003051758|1|2022-08-31|15/06/2022|-0||6150000|6150000|92.800003051758|1|2022-06-01|15/03/2022|0.00||6660000|6660000|0.10400000214577|1|2022-03-02|15/12/2021|0.00||6350000|6350000|0.1330000013113|1|2021-12-01|15/09/2021|0.00||6690000|6690000|0.11200000345707|1|2021-09-01|15/06/2021|||6190000|6190000|0.12399999797344|1|2021-04-27|15/03/2021|-0||9220000||0.11299999803305|1|2021-02-01|15/12/2020|-0||9790000||0.11599999666214|1|2020-11-05|15/09/2020|-0||5890000||0.10100000351667|1|2020-08-10|15/06/2020|||13250000||0.08799999952316|1
2025-04-07 12:02:36|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|KPRO|KWD|Financials|Banking Services|Kuwait|KW0EQ0200653|0||402.94M|402940000|88.5|11466902|-30.31|-135|86.7-91.2|98|4552959475|0.33|52.26|744.77M|744770000|0|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||47|4|35|0.0003|0.0667|0.8108|-0.3815|0.0384|4.9413|58.5174|2025-05-20|15/03/2025|||||88.5|1|2025-03-31|15/12/2024|||||98|1|2024-11-14|15/09/2024|||||105|1|2024-08-14|15/06/2024|||||99.699996948242|1|2024-05-14|15/03/2024|||||129|1|2024-03-27|15/12/2023|||||127|1|2023-11-15|15/09/2023|||||108|1|2023-08-01|15/06/2023|||||130|1|2023-05-09|15/03/2023|||311100000||124|1|2023-04-19|15/12/2022|||264800000||137|1|2022-11-14|15/09/2022|||170600000||128|1|2022-08-15|15/06/2022|-0||172100000||0.15600000321865|1|2022-05-10|15/03/2022|0.00||160700000||0.195999994874|1|2022-03-29|15/12/2021|-0.01||183600000||0.20000000298023|1|2021-11-07|15/09/2021|0.01||178800000||0.14000000059605|1|2021-08-10|15/06/2021|0.01||178000000||0.16099999845028|1|2021-05-11|15/03/2021|-0||169300000||0.15899999439716|1|2021-03-22|15/12/2020|-0.01||188900000||0.16200000047684|1|2020-11-12|15/09/2020|0.068|0.06|174700000||0.15600000321865|1|2020-08-13|15/06/2020|0.00||158400000||0.15000000596046|1
2025-04-07 12:02:46|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|BKDB|OMR|Financials|Banking Services|Oman|OM0000002549|1720||434.69M|434690000|0.143|30177|-10.62|-0.177|0.143-0.143|0.143|3039798531|0.2|14.3|279.89M|279890000|0.01|0.01|4.58|2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|0.149|4|0.179|0.118|47|4|45|0.0005|-0.6667|0.2923|-0.5714|0.0279|2.1257|3.9907|2025-05-28|15/03/2025|||||0.14300000667572|1|2025-02-26|15/12/2024|||37070000|37900000|0.15099999308586|1|2024-11-27|15/09/2024|||36000000|41090000|0.17700000107288|1|2024-07-10|15/06/2024|||40000000|38960000|0.15999999642372|1|2024-04-11|15/03/2024|||38000000|38080000|0.15999999642372|1|2024-01-09|15/12/2023|||35300000|35300000|0.15999999642372|1|2023-10-13|15/09/2023|||34500000|34500000|0.17499999701977|1|2023-08-30|15/06/2023|||38000000|38000000|0.17499999701977|1|2023-05-31|15/03/2023|||38000000|38000000|0.17499999701977|1|2023-03-01|15/12/2022|||37000000|36750000|0.15199999511242|1|2022-11-30|15/09/2022|||36600000|36600000|0.15500000119209|1|2022-08-31|15/06/2022|||36500000|36500000|0.14000000059605|1|2022-06-01|15/03/2022|0.00||29000000|29000000|0.1140000000596|1|2022-03-02|15/12/2021|0.00||29000000|29000000|0.10999999940395|1|2021-12-01|15/09/2021|0.00|0.01|34750000|34750000|0.12800000607967|1|2021-09-01|15/06/2021|0.00||30000000|30000000|0.11800000071526|1|2021-06-02|15/03/2021|||33000000|33000000|0.11599999666214|1|2021-03-03|15/12/2020|-0||34510000|34510000|0.10300000011921|1|2020-12-02|15/09/2020|0.00|0.00|34410000|8000000|0.10199999809265|1|2020-09-02|15/06/2020|0.00||19500000|19500000|0.11100000143051|1
2025-04-07 12:02:55|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|ROTEL|RON|Utilities|Electrical Utilities \u0026 IPPs|Romania|ROTSELACNOR9|2883||3.01B|3010000000|41.1|9785|41.48|-49.65|40.1-42.8|45.5|73303142|0.49|5.04|7.88B|7880000000|8.15|2.12|5.16|2025-05-16 00:00:00|2025-05-16|strong_sell|neutral|strong_buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|35.9|1|35.9|35.9|40|4|33|0.0028|1.2216|0.2136|-0.0812|0.1086|7.655|0.6967|2025-05-16|15/03/2025|||||41.099998474121|1|2025-03-28|15/12/2024|||||43.200000762939|1|2024-11-29|15/09/2024|||||38.299999237061|1|2024-08-09|15/06/2024|||||44.450000762939|1|2024-05-10|15/03/2024|||||29.14999961853|1|2024-02-12|15/12/2023|||||30.700000762939|1|2023-11-13|15/09/2023|||1110000000|1110000000|30.200000762939|1|2023-08-17|15/06/2023|||472100000|472100000|27|1|2023-05-16|15/03/2023|||1110000000|1110000000|24.89999961853|1|2023-02-13|15/12/2022|6.68||694800000|694800000|22.299999237061|1|2022-11-14|15/09/2022||||886000000|18.5|1|2022-08-12|15/06/2022|0.43||543600000|543600000|18.85000038147|1|2022-05-13|15/03/2022|||565500000|565500000|18.200000762939|1|2022-03-25|15/12/2021|-0.08||542400000|398400000|19.299999237061|1|2021-11-12|15/09/2021|||465800000|465800000|24.799999237061|1|2021-08-18|15/06/2021|1.34||446900000|446900000|24.60000038147|1|2021-05-17|15/03/2021||||506000000|26.799999237061|1|2021-02-15|15/12/2020|1.55||495300000|495300000|29.299999237061|1|2020-11-12|15/09/2020||||453800000|25.10000038147|1|2020-08-19|15/06/2020|1.47||487100000|487100000|23.10000038147|1
2025-04-07 12:03:03|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|ALAF|KWD|Financials|Banking Services|Kuwait|KW0EQ0602221|17||13.10M|13100000|131|230801|-93.51|-7714|126-137|133|100000000|0.29||1.12M|1120000|0.01|11.46|8751.06|2025-05-28 00:00:00|2025-05-28|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|25|0.0029|0|0|-0.4063|0.009|-760.9044|630.4788|2025-05-28|15/03/2025|||||131|1|2025-02-26|15/12/2024|||||129|1|2024-11-27|15/09/2024|||||537|1|2024-08-28|15/06/2024|||||2180.2900390625|1|2024-05-29|15/03/2024|||||1999.4000244141|1|2024-05-07|15/12/2023|||||2018.4399414062|1|2023-11-29|15/09/2023|||||1751.8499755859|1|2023-08-30|15/06/2023|||6800000|6800000|1694.7299804688|1|2023-05-31|15/03/2023|-0||15780000||1818.5|1|2023-03-01|15/12/2022|||9000000|9000000|1885.1500244141|1|2022-11-30|15/09/2022|-0.04||33980000||1847.0600585938|1|2022-08-31|15/06/2022|-0.02||22000000|22000000|0.19400000572205|1|2022-06-01|15/03/2022|-0.01||28000000|28000000|0.21400000154972|1|2022-03-02|15/12/2021|-0.01||24000000|24000000|0.22300000488758|1|2021-12-01|15/09/2021|-0.02||23470000||0.21600000560284|1|2021-09-01|15/06/2021|-0||24000000||0.22400000691414|1|2021-06-02|15/03/2021|-0.01||26000000||0.22499999403954|1|2021-03-03|15/12/2020|-0||26000000||0.2039999961853|1|2020-12-02|15/09/2020|-0.01||29120000||0.17200000584126|1|2020-09-02|15/06/2020|0.01||29000000||0.16099999845028|1
2025-04-07 12:03:11|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||30|4|25|-0.0012|0|-0.0338|-0.1429|-0.0039|11.0286|0|2025-05-28|15/03/2025|||||525|1|2025-02-26|15/12/2024|||||522|1|2024-11-27|15/09/2024|||||501|1|2024-08-28|15/06/2024|||||569|1|2024-05-29|15/03/2024||||6000000|502|1|2024-02-28|15/12/2023||||7000000|498|1|2023-11-29|15/09/2023||||7000000|449|1|2023-08-30|15/06/2023|||7410000|7410000|408|1|2023-05-31|15/03/2023|||7570000|7570000|372|1|2023-03-01|15/12/2022|||6570000|6570000|363|1|2022-11-30|15/09/2022|||6220000|6220000|369|1|2022-08-31|15/06/2022|||5500000|5850000|413|1|2022-06-01|15/03/2022|0.01||6880000|6880000|0.45500001311302|1|2022-03-02|15/12/2021|0.01||5400000|5400000|0.38400000333786|1|2021-12-01|15/09/2021|-0||5800000|5800000|0.37299999594688|1|2021-09-01|15/06/2021|||5630000|5630000|0.37099999189377|1|2021-06-02|15/03/2021|||5320000||0.37130400538445|1|2021-03-03|15/12/2020|-0||5430000||0.36000001430511|1|2020-12-02|15/09/2020|-0||4790000|4790000|0.31391298770905|1|2020-09-02|15/06/2020|-0.01||3700000|3700000|0.30608600378036|1
2025-04-07 12:03:16|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||||||||||||||-|-|||||||||||1970-01-01||||||||||||||36|4|34|0.0025|0|-0.0143|-0.5588|0.0207|592.6012|0|2025-05-13|15/03/2025|||||850|1|2025-03-09|15/12/2024|||65400000||926|1|2024-11-10|15/09/2024|||68600000|68600000|973|1|2024-08-06|15/06/2024|||66700000||855|1|2024-05-13|15/03/2024|||85420000|85420000|773|1|2024-03-11|15/12/2023||||65000000|620|1|2023-11-08|15/09/2023|||65200000|65200000|501|1|2023-08-04|15/09/2022|-0.03|-0.03|60000000|60560000|525|1|2023-08-03|15/06/2023|||61400000|61400000|527|1|2023-05-08|15/03/2023|0.01||79000000|79000000|370|1|2023-03-22|15/12/2022|0.01||61000000|61000000|375|1|2022-08-14|15/06/2022|-0||61500000|61500000|0.42899999022484|1|2022-05-16|15/03/2022|0.01||72500000|72500000|0.56599897146225|1|2022-03-23|15/12/2021|0.00||53900000|53900000|0.58599901199341|1|2021-11-13|15/09/2021|0.01||57200000|57200000|0.61799997091293|1|2021-08-11|15/06/2021|0.01||60700000|60700000|0.61799997091293|1|2021-05-11|15/03/2021|0.02||76000000|76000000|0.65099900960922|1|2021-03-15|15/12/2020|||52000000|52000000|0.57899898290634|1|2020-11-12|15/09/2020|0.01||61000000|61000000|0.61899799108505|1|2020-08-11|15/06/2020|0.01||58400000|58400000|0.61499899625778|1
2025-04-07 12:03:26|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|PJPq|USD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|United Kingdom|US98387E2054|395000||62.46M|62460000|22|191537|-5.98|-27.08|22-22|0.53|271554784|3.5||3.71T|3710000000000|328.89|||0000-00-00 00:00:00|-0001-11-30|buy|buy|sell|neutral|strong_buy|buy|neutral|strong_buy|neutral|||||44|4|38|0.092|-0.1052|5.2049|10.6822|0.0722|18.7487|0.0197|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1|2024-04-22|15/03/2024|||||22|1|2024-03-22|15/12/2023|||||23.39999961853|1|2023-10-25|15/09/2023|||||12.5|1|2023-08-15|15/06/2023|||772040000000|772040000000|13.25|1|2023-04-27|15/03/2023|||696360000000|696360000000|9.5|1|2023-03-17|15/12/2022|||705180000000|705180000000|10.550000190735|1|2022-10-25|15/09/2022||53.52|647870000000|647870000000|5.1999998092651|1|2022-08-02|15/06/2022||61.7|647950000000|647950000000|5.9499998092651|1|2022-04-27|15/03/2022||39.72|604230000000|604230000000|0.52999997138977|1|2022-03-16|15/12/2021||35.6|607530000000|607530000000|0.52999997138977|1|2021-10-26|15/09/2021|45.02|45.02|543590000000|543590000000|35.330001831055|1|2021-08-12|15/06/2021|219.73|48.92|544410000000|544410000000|33.259998321533|1|2021-04-27|15/03/2021|21.88|21.88|507190000000|507190000000|31.319999694824|1|2021-03-19|15/12/2020|0.40|40.3|528760000000|528760000000|36.040000915527|1|2020-10-26|15/09/2020||28.87||485550000000|38.799999237061|1|2020-08-13|15/06/2020|0.89|54.39||492980000000|37.5|1|2020-04-24|15/03/2020||14.73||468990000000|29.89999961853|1|2020-03-19|15/12/2019||3.19||469220000000|20.459999084473|1
2025-04-07 12:03:34|11036|944073|/equities/byd-a|EMCONSGROWTH|002594|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE100001526|968900|BYD Co Ltd Class A|891.59B|891590000000|321.76|16112892|59.01|-403.4|321.76-337.7|360.5|3035208138|0.46|21.6|777.1B|777100000000|13.84|3.1|0.87|2025-04-23 00:00:00|2025-04-23|sell|buy|buy|sell|sell|strong_buy|sell|neutral|strong_buy|440.98|34|630|284|35|4|33|-0.0145|-0.0243|0.0152|1.2796|0.1035|146.7948|1.7642|2025-04-23|15/03/2025|||||321.76000976562|1|2025-03-24|15/12/2024|5.16|3.86|274850000000|253880000000|372|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|305.39999389648|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|240.80000305176|1|2024-04-29|15/03/2024|1.57|1.57|124940000000|124940000000|219.36999511719|1|2024-03-26|15/12/2023|2.98|2.98|180040000000|180040000000|214.19999694824|1|2023-10-30|15/09/2023|3.58|3.58|162150000000|162150000000|241.94999694824|1|2023-08-28|15/06/2023|2.34|2.35|139950000000|139950000000|232.60000610352|1|2023-04-27|15/03/2023|1.42|1.42|120170000000|120170000000|251|1|2023-03-28|15/12/2022|2.36|2.36|156370000000|156370000000|243.64999389648|1|2022-10-28|15/09/2022|1.97|1.97|117080000000|117080000000|255|1|2022-08-29|15/06/2022|0.96|0.96|83780000000|86610000000|315.73001098633|1|2022-04-27|15/03/2022|0.28|0.28|66830000000|66830000000|231.80999755859|1|2022-03-29|15/12/2021|0.21|0.33|70950000000|70950000000|230.39999389648|1|2021-10-28|15/09/2021|0.44|0.44|54310000000|54310000000|321.73999023438|1|2021-08-27|15/06/2021|0.33|0.53|49890000000|49310000000|282.5|1|2021-04-28|15/03/2021|0.08|0.08|40990000000|40990000000|164.94000244141|1|2021-03-29|15/12/2020|0.3|0.3|51580000000|51190000000|170.99000549316|1|2020-10-29|15/09/2020|0.62|0.62|44520000000|44520000000|151.60000610352|1|2020-08-28|15/06/2020|0.57|0.56|40820000000|40820000000|85.419998168945|1
2025-04-07 12:03:43|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|000568|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000GF2|3770||185.39B|185390000000|125.56|11279972|-33.78|-197.71|120.8-129.67|129.71|1471951503|0.97|12.96|32.59B|32590000000.000004|9.72|6.76|5.1|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|162.53|23|244.88|122|35|4|32|0.0031|0.0302|0.0016|0.1437|0.0636|29.7081|10.0978|2025-04-28|15/12/2024||1.95||9110000000|125.55999755859|1|2025-04-25|15/03/2025||3.04||8730000000|125.55999755859|1|2024-10-31|15/09/2024|2.43|2.43|7400000000|7400000000|136.80999755859|1|2024-08-31|15/06/2024|2.36|2.36|7720000000|7720000000|119.2799987793|1|2024-04-27|15/12/2023|1.83|1.85|8290000000|9170000000|186.41999816895|1|2024-04-27|15/03/2024|3.11|3.06|9190000000|9190000000|186.41999816895|1|2023-10-31|15/09/2023|2.36|2.33|7350000000|7320000000|211.16000366211|1|2023-08-29|15/06/2023|2.3|2.3|6980000000|6980000000|228.28999328613|1|2023-04-29|15/03/2023|2.52|2.51|7610000000|7610000000|226.24000549316|1|2023-04-28|15/12/2022|1.47|1.41|7600000000|7650000000|225.53999328613|1|2022-10-28|15/09/2022|1.83|1.81|5860000000|5860000000|159.30000305176|1|2022-08-29|15/06/2022|1.81|1.84|5350000000|5350000000|223.27000427246|1|2022-04-29|15/03/2022|1.96|1.96|6310000000|6310000000|214|1|2022-04-29|15/12/2021|1.15|1.08|6530000000|6580000000|214|1|2021-10-29|15/09/2021|1.4|1.4|4790000000|4790000000|227.28999328613|1|2021-08-28|15/06/2021|1.41|1.41|4310000000|4320000000|169.38000488281|1|2021-04-30|15/12/2020|0.81|0.75|5050000000|4960000000|262.98001098633|1|2021-04-30|15/03/2021|1.48|1.48|5000000000|5010000000|262.98001098633|1|2020-10-29|15/09/2020|1.09|1.09|3960000000|3960000000|162.69999694824|1|2020-08-28|15/06/2020|1.03|1.03|4080000000|4080000000|142.47999572754|1
2025-04-07 12:04:00|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|002714|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100001RQ3|133642||210.22B|210220000000|38.78|39700487|-12.42|-50.78|37.53-40.19|39.04|5420897670|0.88|11.75|137.95B|137950000000|3.3|0.83|2.11|2025-04-25 00:00:00|2025-04-25|sell|sell|sell|neutral|strong_buy|strong_sell|neutral|neutral|strong_sell|48.22|14|56|35|35|4|33|0.0029|-0.268|0.0008|-0.9578|0.1411|10.2612|6.035|2025-04-25|15/03/2025|||||38.779998779297|1|2025-03-20|15/12/2024|1.35|1.84|41170000000|41280000000|38.740001678467|1|2024-10-30|15/09/2024|1.77|1.76|39910000000|39910000000|43.069999694824|1|2024-08-03|15/06/2024|0.59|1.47|30590000000|34970000000|44.209999084473|1|2024-04-27|15/12/2023|-0.44|0.46|27900000000|32210000000|44.439998626709|1|2024-04-27|15/03/2024|-0.4375|-0.44|26270000000|26280000000|44.439998626709|1|2023-10-28|15/09/2023|0.1718|0.17|31100000000|31100000000|36.150001525879|1|2023-08-18|15/06/2023|-0.29|-0.3|27670000000|27670000000|41.569999694824|1|2023-04-28|15/12/2022|2.23|1.84|44050000000|27570000000|47.669998168945|1|2023-04-28|15/03/2023|-0.22|-0.22|24200000000|24200000000|47.669998168945|1|2022-10-25|15/09/2022|1.54|1.54|36510000000|36510000000|54.299999237061|1|2022-08-31|15/06/2022|-0.28|-0.28|25990000000|25990000000|59.159999847412|1|2022-04-30|15/12/2021|-0.34|-0.31|22610000000|22410000000|52.229999542236|1|2022-04-30|15/03/2022|-0.97|-0.97|18280000000|18280000000|52.229999542236|1|2021-10-19|15/09/2021|-0.16|-0.1733|14740000000|14740000000|56.009998321533|1|2021-08-27|15/06/2021|0.49|0.49|21390000000|21390000000|43.560001373291|1|2021-04-30|15/03/2021|1.33|1.33|20150000000|20150000000|81.91431427002|1|2021-04-28|15/12/2020|1.23|2.89|17110000000|21150000000|75.007171630859|1|2020-10-20|15/09/2020|2.79|2.72|18130000000|18120000000|53.000022888184|1|2020-07-18|15/06/2020|1.42|1.06|12960000000|12960000000|67.485740661621|1
2025-04-07 12:04:11|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|300015|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE100000GR6|36718||114.82B|114820000000|12.2|74084899|-2.16|-19.09|11.8-13.05|13.26|9297139597|0.69|31.67|20.62B|20620000000|0.39|0.15|1.12|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.13|20|20.64|7|35|4|32|0.0118|-0.2655|0.0027|0.5973|0.0818|132.9459|14.3169|2025-04-25|15/12/2024||0.035||4830000000|12.199999809265|1|2025-04-24|15/03/2025||0.105||5180000000|12.199999809265|1|2024-10-31|15/09/2024|0.15|0.15|5760000000|5760000000|14.340000152588|1|2024-08-24|15/06/2024|0.12|0.11|5350000000|5350000000|9.960000038147|1|2024-04-26|15/12/2023|0.02|0.06|4320000000|4020000000|12.239999771118|1|2024-04-25|15/03/2024|0.1|0.1|5200000000|5200000000|11.960000038147|1|2023-10-26|15/09/2023|0.16|0.16|5800000000|5800000000|16.610000610352|1|2023-08-25|15/06/2023|0.1|0.09|5230000000|5230000000|18.020000457764|1|2023-04-26|15/12/2022|0.0177|0.05|3060000000|3890000000|22.422296524048|1|2023-04-26|15/03/2023|0.0846|0.09|5020000000|5020000000|22.422296524048|1|2022-10-26|15/09/2022|0.1154|0.1|4940000000|4940000000|21.406946182251|1|2022-08-25|15/06/2022|0.0769|0.08|3940000000|3940000000|21.922313690186|1|2022-04-26|15/12/2021|0.0355|0.03|3400000000|3420000000|25.85000038147|1|2022-04-26|15/03/2022|0.0651|0.07|4170000000|4170000000|25.85000038147|1|2021-10-26|15/09/2021|0.0947|0.1|4250000000|4250000000|36.419998168945|1|2021-08-27|15/06/2021|0.0702|0.07|3840000000|3840000000|37.490001678467|1|2021-04-23|15/12/2020|0.0183|0.03|3350000000|3280000000|37.790000915527|1|2021-04-23|15/03/2021|0.0548|0.05|3510000000|3510000000|37.790000915527|1|2020-10-27|15/09/2020|0.0959|0.1|4400000000|4400000000|33.720001220703|1|2020-08-26|15/06/2020|0.0639|0.06|2520000000|2580000000|27.520000457764|1
2025-04-07 12:05:21|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|000625|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000R36|49117|Chongqing Changan Automobile Co Ltd|114.90B|114900000000|11.59|93351847|-30.54|-18.9|11.59-12.4|12.97|9914086060|1.05|23.18|154.05B|154050000000|0.5|0.34|2.66|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|16.87|18|23|12.5|30|4|27|0.0481|-0.3067|0.0007|0.0507|0.0422|10.1562|0.9293|2025-04-30|15/03/2025|||||11.590000152588|1|2025-04-11|15/12/2024||0.16||68340000000|11.590000152588|1|2024-10-29|15/09/2024|0.08|0.14|34220000000|34230000000|13.699999809265|1|2024-08-31|15/06/2024|0.17|0.14|39700000000|39700000000|12.090000152588|1|2024-04-29|15/03/2024|0.12|0.12|37020000000|37020000000|16.569999694824|1|2024-04-18|15/12/2023|0.15|0.15|43090000000|45390000000|17.129999160767|1|2023-10-31|15/09/2023|0.22|0.22|42710000000|42720000000|15.430000305176|1|2023-08-31|15/06/2023|0.07|0.09|30940000000|29690000000|13.359999656677|1|2023-04-28|15/03/2023|0.49|0.6|34560000000|34360000000|11.189999580383|1|2023-04-19|15/12/2022|0.09|0.09|35900000000|37150000000|12.10000038147|1|2022-10-31|15/09/2022|0.105|0.11|28780000000|28270000000|11.289999961853|1|2022-08-31|15/06/2022|0.13|0.17|22000000000|22000000000|15.35000038147|1|2022-04-29|15/03/2022|0.4231|0.41|34580000000|34580000000|7.3230791091919|1|2022-04-27|15/12/2021|0.0619|0.14|25940000000|30800000000|6.9615411758423|1|2021-10-30|15/09/2021|0.18|0.15|22410000000|22410000000|15.000004768372|1|2021-08-31|15/06/2021|0.12|0.08|24760000000|24270000000|16.338466644287|1|2021-04-30|15/03/2021|0.0786|0.08|32030000000|32030000000|9.1153907775879|1|2021-04-20|15/12/2020|-0.0214|0.19|29620000000|29620000000|9.5549516677856|1|2020-10-31|15/09/2020|0.17|0.09|23060000000|22040000000|9.0769290924072|1|2020-08-31|15/06/2020|0.39|0.12|21220000000|21220000000|6.6044001579285|1
2025-04-07 12:05:30|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|000538|CNY|Healthcare|Pharmaceuticals|China|CNE0000008X7|9277||98.96B|98960000000|55|7943414|8.41|-67.1|53.56-56.17|56.81|1784262603|0.57|20.85|40.03B|40030000000|2.66|3.29|5.78|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|67.17|16|76.82|54.2|35|4|33|-0.0121|0.175|-0.0111|-1.3356|0.0198|8.8248|4.2833|2025-04-25|15/03/2025||1.11|||55|1|2025-04-01|15/12/2024|0.2384|0.2261|10120000000|10190000000|56.799999237061|1|2024-10-30|15/09/2024|0.6366|0.76|9460000000|9470000000|57.75|1|2024-08-27|15/06/2024|0.83|0.52|9680000000|9680000000|53.880001068115|1|2024-04-27|15/03/2024|0.95|0.95|10770000000|10770000000|55.330001831055|1|2024-03-30|15/12/2023|-0.02|-0.02|9420000000|9420000000|50.799999237061|1|2023-10-31|15/09/2023|0.72|0.67|9380000000|9380000000|50.659999847412|1|2023-08-30|15/06/2023|0.7295|0.66|9800000000|9800000000|53.659999847412|1|2023-04-27|15/03/2023|0.845|0.85|10510000000|10510000000|53.560001373291|1|2023-03-31|15/12/2022|0.39|0.39|9570000000|9570000000|53.919998168945|1|2022-10-28|15/09/2022|0.45|0.44|8900000000|8900000000|55.099998474121|1|2022-08-30|15/06/2022|0.365|0.33|8590000000|8590000000|53.419998168945|1|2022-04-29|15/03/2022|1.29|0.51|9430000000|9430000000|73.76000213623|1|2022-03-26|15/12/2021|0.2|0.2|8010000000|8010000000|81.059997558594|1|2021-10-28|15/09/2021|0.51|0.36|9280000000|9280000000|91.879997253418|1|2021-08-28|15/06/2021|0.81|0.58|8760000000|9440000000|60.928596496582|1|2021-04-28|15/03/2021|0.6|0.43|10330000000|10320000000|115|1|2021-03-27|15/12/2020|0.99|0.71|8810000000|8810000000|95.742897033691|1|2020-10-30|15/09/2020|1.41|1.01|8440000000|8400000000|104.51999664307|1|2020-08-29|15/06/2020|0.92|0.63|7750000000|7880000000|81.857177734375|1
2025-04-07 12:05:40|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|000596|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000MD5|12969|Anhui Gujing Distillery Co Ltd|86.90B|86900000000|164.1|2738945|-36.87|-287.24|157.9-172|170.7|528600000|0.99|15.73|23.37B|23370000000|10.45|5.5|3.15|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|219.89|17|252.4|183|35|4|32|0.0102|0.026|-0.0063|0.2592|0.1028|38.3463|7.0478|2025-04-28|15/03/2025||4.11||8620000000|164.10000610352|1|2025-04-28|15/12/2024||1.74||4760000000|164.10000610352|1|2024-10-31|15/09/2024|2.22|2.31|5260000000|5270000000|186.30999755859|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|172.02000427246|1|2024-04-27|15/03/2024|3.91|3.83|8290000000|8290000000|264.5|1|2024-04-27|15/12/2023|1.47|1.52|4300000000|4600000000|264.5|1|2023-10-28|15/09/2023|1.95|1.97|4640000000|4630000000|270.30999755859|1|2023-08-31|15/06/2023|2.29|2.25|4730000000|4710000000|278.67999267578|1|2023-05-01|15/12/2022|0.98|0.76|3950000000|3450000000|273.73999023438|1|2023-04-29|15/03/2023|2.97|2.95|6580000000|6560000000|273.73999023438|1|2022-10-31|15/09/2022|1.33|1.33|3760000000|3770000000|201.2200012207|1|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000|245.11000061035|1|2022-04-30|15/03/2022|2.08|2.08|5270000000|5270000000|195.50999450684|1|2022-04-30|15/12/2021|0.62|0.61|3170000000|3170000000|195.50999450684|1|2021-10-30|15/09/2021|1.12|1.12|3100000000|3090000000|227.64999389648|1|2021-08-28|15/06/2021|1.07|0.85|2880000000|2880000000|198.32000732422|1|2021-04-30|15/03/2021|1.59|1.59|4130000000|4130000000|252.58999633789|1|2021-04-28|15/12/2020|0.63|1.13|2220000000|2830000000|245.17999267578|1|2020-10-29|15/09/2020|1.02|1.02|2550000000|2550000000|229.60000610352|1|2020-08-29|15/06/2020|0.77|0.77|2240000000|2240000000|270.10998535156|1
2025-04-07 12:05:56|11043|944239|/equities/haid-group-a|EMCONSGROWTH|002311|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100000HP8|38804||80.61B|80610000000|48|6957199|17.03|-54.54|46.81-53.04|50.08|1657034509|0.42|17.89|114.68B|114680000000|2.72|0.5|0.98|2025-04-22 00:00:00|2025-04-22|strong_sell|sell|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|59.58|9|62|56|35|4|32|0.0242|-0.062|0.0262|0.1561|0.0775|34.6516|1.0953|2025-04-29|15/03/2025|||||48|1|2025-04-22|15/12/2024||0.6023||44290000000|48|1|2024-10-19|15/09/2024|0.9|0.9008|32570000000|32560000000|42.810001373291|1|2024-07-30|15/06/2024|0.76|0.6332|29120000000|36680000000|42.869998931885|1|2024-04-23|15/03/2024|0.52|0.52|23170000000|23180000000|48.75|1|2024-04-23|15/12/2023|0.2943|0.45|29190000000|34040000000|48.75|1|2023-10-20|15/09/2023|0.69|0.69|34190000000|34190000000|42.200000762939|1|2023-08-29|15/06/2023|0.42|0.42|29380000000|29380000000|44.400001525879|1|2023-04-25|15/12/2022|0.51|0.45|25760000000|25570000000|53|1|2023-04-25|15/03/2023|0.25|0.25|23360000000|23360000000|53|1|2022-10-21|15/09/2022|0.71|0.71|32630000000|32630000000|60.200000762939|1|2022-08-23|15/06/2022|0.43|0.43|26370000000|26370000000|62.610000610352|1|2022-04-12|15/12/2021|-0.09||21680000000||53.889999389648|1|2022-04-12|15/03/2022|0.12|0.12|19950000000|17950000000|53.889999389648|1|2021-10-20|15/09/2021|0.13||26120000000||67.430000305176|1|2021-07-27|15/06/2021|0.5||22480000000||68.839996337891|1|2021-04-20|15/12/2020|0.27|0.24|16520000000|14980000000|78.330001831055|1|2021-04-20|15/03/2021|0.43|0.43|15710000000|13240000000|78.330001831055|1|2020-10-27|15/09/2020|0.6|0.61|17920000000|17920000000|57.180000305176|1|2020-07-28|15/06/2020|0.505|0.51|15390000000|15950000000|56.450000762939|1
2025-04-07 12:06:07|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|000895|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000XM3|44529||91.85B|91850000000|26.68|11660999|1.65|-29.62|25.91-27.52|27.06|3464661213|0.52|18.41|59.72B|59720000000|1.44|1.36|4.96|2025-04-23 00:00:00|2025-04-23|buy|buy|buy|buy|strong_buy|sell|buy|strong_buy|neutral|28.59|15|34.1|19|35|4|33|-0.0027|-0.0309|0.0075|0.0265|0.0104|18.8788|1.6427|2025-04-23|15/03/2025||0.3947||16040000000|26.680000305176|1|2025-03-26|15/12/2024|0.3328|0.44|15600000000|14070000000|26.270000457764|1|2024-10-30|15/09/2024|0.4206|0.5|16410000000|16420000000|24.299999237061|1|2024-08-14|15/06/2024|0.31|0.33|13360000000|13360000000|23.540000915527|1|2024-04-23|15/03/2024|0.37|0.37|14310000000|14470000000|27.530000686646|1|2024-03-27|15/12/2023|0.215|0.22|13750000000|13750000000|28.569999694824|1|2023-10-25|15/09/2023|0.45|0.46|15820000000|15820000000|25.309999465942|1|2023-08-16|15/06/2023|0.39|0.31|14810000000|14810000000|24.940000534058|1|2023-04-26|15/03/2023|0.43|0.44|15710000000|15710000000|26.110000610352|1|2023-03-29|15/12/2022|0.4784|0.49|18090000000|18260000000|25.489999771118|1|2022-10-26|15/09/2022|0.395|0.59|16680000000|16670000000|24.559999465942|1|2022-08-17|15/06/2022|0.37|0.37|14170000000|14170000000|26.889999389648|1|2022-04-27|15/03/2022|0.42|0.43|13760000000|13890000000|31.110000610352|1|2022-03-29|15/12/2021|0.41|0.42|15750000000|15730000000|26.700000762939|1|2021-10-27|15/09/2021|0.26|0.37|16140000000|16140000000|27.040000915527|1|2021-08-13|15/06/2021|0.32|0.32|16580000000|16590000000|27.239999771118|1|2021-04-28|15/03/2021|0.4225|0.43|18300000000|18320000000|39.869998931885|1|2021-03-31|15/12/2020|0.42|0.41|18170000000|17980000000|43.880001068115|1|2020-10-28|15/09/2020|0.5481|0.55|19390000000|19440000000|49.650001525879|1|2020-08-12|15/06/2020|0.47|0.47|18780000000|18780000000|57.25|1
2025-04-07 12:06:18|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|300999|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000048D3|35383||174.3B|174300000000|30|6622356|-0.35|-42.59|29.25-31.55|31.83|5421591536|1.4|70.2|238.87B|238870000000|0.46|0.11|0.35|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|33.76|8|40|20|22|4|20|-0.1185|0.0192|-0.0507|1.2518|-0.0036|113.7365|1.0685|2025-04-28|15/03/2025|||||30|1|2025-03-22|15/12/2024|0.2||63410000000|318530000000|31.559999465942|1|2024-10-31|15/09/2024|0.06||65980000000|65980000000|33.229999542236|1|2024-08-14|15/06/2024|0.12||52210000000|52200000000|26.940000534058|1|2024-04-29|15/03/2024|0.16|0.16|57270000000|57270000000|30.280000686646|1|2024-03-23|15/12/2023|0.13|0.13|63000000000|63000000000|31.170000076294|1|2023-10-27|15/09/2023|0.21|0.21|69810000000|69810000000|32.819999694824|1|2023-08-12|15/06/2023|0.02|0.02|57670000000|57670000000|41.200000762939|1|2023-04-29|15/03/2023|0.16|0.16|61040000000|61040000000|43.439998626709|1|2023-03-24|15/12/2022|0.12|0.12|65340000000|69650000000|43.439998626709|1|2022-10-29|15/09/2022|0.15|0.15|68360000000|68360000000|39.919998168945|1|2022-08-05|15/06/2022|0.34|0.26|62950000000|62950000000|45.509998321533|1|2022-04-30|15/03/2022|0.02|0.02|56540000000|56540000000|48|1|2022-03-31|15/12/2021|0.08|0.08|63500000000|63500000000|50.529998779297|1|2021-10-30|15/09/2021|0.13|0.13|59500000000|59500000000|60.880001068115|1|2021-08-11|15/06/2021|0.26|0.26|52150000000|52150000000|77.089996337891|1|2021-04-30|15/03/2021|0.29|0.29|51080000000|51080000000|79.040000915527|1|2021-03-24|15/12/2020|0.17|0.17|54930000000|54930000000|80.089996337891|1|2020-12-02|15/09/2020|0.36|0.36|53020000000||69.709999084473|1|2020-09-18|15/12/2019|0.78||92060000000|||
2025-04-07 12:06:28|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|002920|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE1000033C7|9404||53.11B|53110000000|95.7|7022689|-23.79|-144.5|95.7-100|110.4|554949301|1.48|26.36|27.62B|27620000000|3.63|0.84|0.79|2025-04-09 00:00:00|2025-04-09|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|140.12|23|190|95|33|4|30|-0.0324|0.0333|0.0029|0.2597|0.0854|57.569|3.916|2025-04-16|15/03/2025||1.24||8700000000|95.699996948242|1|2025-04-09|15/12/2024||1.22||8760000000|95.699996948242|1|2024-10-31|15/09/2024|1.02|1.02|7280000000|7280000000|122.45999908447|1|2024-08-21|15/06/2024|0.82|0.82|6050000000|6040000000|88.459999084473|1|2024-04-19|15/03/2024|0.69|0.7|5650000000|5710000000|131.11999511719|1|2024-03-28|15/12/2023|1.06|1.06|7440000000|7430000000|120|1|2023-10-25|15/09/2023|0.64|0.64|5750000000|5690000000|119.33999633789|1|2023-08-17|15/06/2023|0.5|0.54|4740000000|4830000000|147.66000366211|1|2023-04-27|15/03/2023|0.6|0.6|3980000000|3980000000|101.63999938965|1|2023-03-30|15/12/2022|0.89|0.89|4820000000|4820000000|109.38999938965|1|2022-10-26|15/09/2022|0.31|0.34|3700000000|3710000000|122.7799987793|1|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000|169|1|2022-04-26|15/12/2021|0.5263|0.55|2900000000|3140000000|104.66000366211|1|2022-04-18|15/03/2022|0.57|0.55|3140000000|3100000000|107.2799987793|1|2021-10-29|15/09/2021|0.22|0.22|2220000000|2220000000|106|1|2021-08-24|15/06/2021|0.26|0.2603|2040000000|2040000000|92.879997253418|1|2021-05-05|15/03/2021|0.42|0.3253|2040000000|1990000000|105.01999664307|1|2021-04-21|15/12/2020|0.36|0.34|2500000000|2430000000|98.589996337891|1|2020-10-27|15/09/2020|0.16|0.16|1700000000||64.540000915527|1|2020-08-19|15/06/2020|0.32||1580000000|1450000000|75|1
2025-04-07 12:06:38|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|000100|CNY|Technology|Electronic Equipment \u0026 Parts|China|CNE000001GL8|75217||72.44B|72440000000|3.95|326440049|-21.09|-5.83|3.95-4.1|4.51|18339324702|0.95|35.91|164.41B|164410000000|0.11|0.08|1.82|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.57|10|6|5.2|35|4|32|0.0169|-0.0321|0.0007|0.8736|0.0263|-19.12|0.7384|2025-04-29|15/12/2024||0.053||44210000000|3.9500000476837|1|2025-04-24|15/03/2025||0.0291||41730000000|3.9500000476837|1|2024-10-30|15/09/2024|0.03|0.0833|42800000000|43580000000|4.3800001144409|1|2024-08-30|15/06/2024|0.0401|0.0401|40360000000|40370000000|3.9100000858307|1|2024-04-30|15/12/2023|0.0361|0.09|41280000000|43910000000|4.8200001716614|1|2024-04-30|15/03/2024|0.0128|0.01|39950000000|39930000000|4.8200001716614|1|2023-10-28|15/09/2023|0.0677|0.07|47980000000|47970000000|3.8399999141693|1|2023-08-30|15/06/2023|0.0487|0.05|45720000000|46090000000|3.9400000572205|1|2023-04-28|15/03/2023|-0.0292|-0.01|39470000000|38840000000|3.6454548835754|1|2023-03-31|15/12/2022|-0.001||40060000000|40060000000|4.054545879364|1|2022-10-25|15/09/2022|-0.0248|-0.03|41990000000|42000000000|3.7909090518951|1|2022-08-27|15/06/2022|-0.0446|-0.04|43960000000|43960000000|3.9181818962097|1|2022-04-28|15/03/2022|0.0893|0.09|40600000000|40590000000|3.8454549312592|1|2022-04-28|15/12/2021|0.0628|0.06|42650000000|42410000000|3.8454549312592|1|2021-10-27|15/09/2021|0.1524|0.7251|46670000000|46680000000|5.7272729873657|1|2021-08-10|15/06/2021|0.2838|0.3111|42200000000|42190000000|7.1636371612549|1|2021-04-28|15/03/2021|0.1545|0.17|32170000000|32160000000|8.4727277755737|1|2021-03-31|15/12/2020|0.1545|0.1267|28000000000|20830000000|9.3199996948242|1|2020-10-29|15/09/2020|0.0545|0.0604|19410000000|17410000000|6.1300001144409|1|2020-08-29|15/06/2020|0.0542|0.06|15630000000|15630000000|6.7600002288818|1
2025-04-07 12:06:57|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|002625|CNY|Industrials|Aerospace \u0026 Defense|China|CNE1000018P0|1289||72.81B|72810000000|33.85|32673902|85.98|-50.58|32.93-37.15|35.72|2150949859|1.64|109.19|1.54B|1540000000|0.31|0.23|0.64|2025-04-25 00:00:00|2025-04-25|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||29|4|25|-0.0785|0|0|0.2455|0.3588|194.0717|62.8544|2025-04-25|15/03/2025|||||33.849998474121|1|2025-04-25|15/12/2024|||||33.849998474121|1|2024-10-31|15/09/2024|||||41.099998474121|1|2024-08-30|15/06/2024|||531000000||16.420000076294|1|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1|2022-10-26|15/09/2022|0.05||368500000||17.510000228882|1|2022-08-25|15/06/2022|0.06||343800000||16.440000534058|1|2022-04-28|15/03/2022|0.02||122400000||12.800000190735|1|2022-04-26|15/12/2021|0.07||474700000||12.619999885559|1|2021-10-29|15/09/2021|0.02||110700000||20.709999084473|1|2021-08-25|15/06/2021|0.02||171000000||23.940000534058|1|2021-04-30|15/03/2021|0.02||102900000||19.110000610352|1|2021-04-28|15/12/2020|0.02||312400000||19.39999961853|1|2020-10-30|15/09/2020|0.02||98650000||21.680000305176|1|2020-08-27|15/06/2020|0.02||136900000||20.809999465942|1|2020-04-30|15/03/2020|0.01||88610000||7.8800001144409|1|2020-04-24|15/12/2019|0.02||202200000||7.5999999046326|1|2019-10-31|15/09/2019|0.01||80780000||10.819999694824|1|2019-08-21|15/06/2019|0.00||117300000||8.7600002288818|1
2025-04-07 12:07:05|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|002602|CNY|Technology|Software \u0026 IT Services|China|CNE1000015R2|5656||47.36B|47360000000|6.44|121492555|29.06|-7.5|6.44-6.44|6.71|7354142848|0.46|53.67|19.03B|19030000000|0.12|||2025-04-28 00:00:00|2025-04-28|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|6.22|2|7|5.44|33|4|30|0.0136|-0.4263|-0.0017|0.0496|0.0981|22.0547|7.0557|2025-04-29|15/12/2024||0.08||6960000000|6.4400000572205|1|2025-04-28|15/03/2025|||||6.4400000572205|1|2024-10-31|15/09/2024|0.0865|0.0966|6250000000|5270000000|4.8499999046326|1|2024-08-31|15/06/2024|0.068|0.07|5010000000|5010000000|3.2699999809265|1|2024-04-30|15/03/2024|0.0874|0.09|4260000000|4260000000|4.4000000953674|1|2024-04-30|15/12/2023|-0.1295|-0.13|3910000000|3910000000|4.4000000953674|1|2023-10-31|15/09/2023|0.0753|0.08|3740000000|3740000000|5.9000000953674|1|2023-08-31|15/06/2023|0.0583|0.06|3030000000|3030000000|5.539999961853|1|2023-04-29|15/03/2023|0.06|0.06|3020000000|3020000000|6.8499999046326|1|2023-04-29|15/12/2022|0.0342|0.03|2620000000|2620000000|6.8499999046326|1|2022-10-31|15/09/2022|0.03|0.03|2690000000|2690000000|3.5999999046326|1|2022-08-31|15/06/2022|0.02|0.02|3870000000|3870000000|4.5700001716614|1|2022-04-30|15/12/2021|-0.05|0.06|3140000000|4000000000|4.7600002288818|1|2022-04-30|15/03/2022|0.03|0.03|3520000000|3520000000|4.7600002288818|1|2021-10-29|15/09/2021|0.06|0.06|4000000000|4000000000|7.0900001525879|1|2021-08-31|15/06/2021|0.07|0.07|4000000000|4000000000|6.1500000953674|1|2021-04-30|15/03/2021|0.1301|0.13|4260000000|4260000000|6.9299998283386|1|2021-04-30|15/12/2020|0.1212|0.12|4710000000|4710000000|6.9299998283386|1|2020-10-31|15/09/2020|0.12||4000000000||8.5299997329712|1|2020-08-29|15/06/2020|0.14||3960000000|3960000000|10.840000152588|1
2025-04-07 12:07:24|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|000876|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000000VB0|50517||45.87B|45870000000|10.2|45377111|5.34|-11.45|9.65-10.65|9.32|4497257356|0.55|113.33|103.06B|103060000000|0.09|||2025-04-28 00:00:00|2025-04-28|strong_buy|buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|9.82|7|12.6|6.6|33|4|30|-0.0039|-0.1095|0.0078|0.3119|0.0296|9.353|0.6757|2025-05-06|15/03/2025|||||10.199999809265|1|2025-04-28|15/12/2024|||||10.199999809265|1|2024-10-31|15/09/2024|0.3||27620000000||9.960000038147|1|2024-08-31|15/06/2024|0.16||25670000000|25670000000|9.0100002288818|1|2024-04-30|15/03/2024|-0.43|-0.43|23910000000|23910000000|9.3000001907349|1|2024-04-27|15/12/2023|0.9|0.55|34960000000||9.25|1|2023-10-28|15/09/2023|-0.19|-0.19|37300000000|37300000000|10.319999694824|1|2023-08-31|15/06/2023|-0.27|-0.29|35550000000|35550000000|11.720000267029|1|2023-05-01|15/12/2022|0.27|0.49|41090000000|41120000000|13.010000228882|1|2023-04-29|15/03/2023|-0.37|-0.37|33910000000|34180000000|13.010000228882|1|2022-10-31|15/09/2022|0.3|0.3|38050000000|38050000000|12.699999809265|1|2022-08-25|15/06/2022|-0.265|-0.25|32820000000||15.35000038147|1|2022-04-30|15/12/2021|-0.71|-0.51|32080000000|30340000000|14.029999732971|1|2022-04-30|15/03/2022|-0.64|-0.64|29510000000||14.029999732971|1|2021-10-30|15/09/2021|-0.585|-0.59|32960000000|32080000000|14.390000343323|1|2021-08-31|15/06/2021|-0.79|-0.6|32280000000|30760000000|10.829999923706|1|2021-04-30|15/12/2020|-0.03|0.98|35040000000|34520000000|16.979999542236|1|2021-04-30|15/03/2021|0.03|-0.03|30560000000|30560000000|16.979999542236|1|2020-10-31|15/09/2020|0.445|0.45|30090000000|30090000000|26.879999160767|1|2020-08-31|15/06/2020|0.35|0.36|24130000000|24130000000|38.869998931885|1
2025-04-07 12:07:35|11051|944183|/equities/faw-car-a|EMCONSGROWTH|000800|CNY|Consumer Cyclicals|Automobiles \u0026 Auto Parts|China|CNE000000R85|19816||35.10B|35100000000|7.13|10390085|-15.74|-10.18|7.13-7.66|7.97|4922371176|0.86|54.85|58.58B|58580000000|0.13|0.15|1.89|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|9.8|3|10|9.6|35|4|30|-0.0039|-1.0319|0.0117|0.9443|0.0885|52.6396|1.181|2025-04-25|15/03/2025|||||7.1300001144409|1|2025-03-29|15/12/2024|||||8.1599998474121|1|2024-10-29|15/09/2024|||9530000000||8.8699998855591|1|2024-08-31|15/06/2024|||16620000000||7.7300000190735|1|2024-04-29|15/03/2024|||18980000000|18980000000|9.0500001907349|1|2024-03-30|15/12/2023|||||9.1099996566772|1|2023-10-31|15/09/2023|||15110000000|15110000000|9.6099996566772|1|2023-08-31|15/06/2023|||18980000000|18980000000|8.670000076294|1|2023-04-28|15/03/2023|0.01||14040000000|14040000000|8.1400003433228|1|2023-04-01|15/12/2022|0.22||7880000000|7880000000|8.3000001907349|1|2022-10-29|15/09/2022|-0.18||7580000000|7580000000|6.960000038147|1|2022-08-31|15/06/2022|-0.06||7720000000||8.3000001907349|1|2022-04-30|15/03/2022|0.07||15160000000|15160000000|8.1099996566772|1|2022-03-31|15/12/2021|0.07||10150000000|10150000000|8.3500003814697|1|2021-10-30|15/09/2021|0.1887|0.19|19010000000|19010000000|10.409999847412|1|2021-08-28|15/06/2021|0.5175|0.52|36530000000|39570000000|11.210000038147|1|2021-04-30|15/03/2021|0.118|0.12|26980000000|26980000000|11.119999885559|1|2021-03-31|15/12/2020|0.0128|0.01|15950000000|15950000000|11.060000419617|1|2020-10-31|15/09/2020|0.3078|0.31|28640000000|28640000000|12.369999885559|1|2020-08-29|15/06/2020|2.54|2.54|32090000000|32090000000|14.369999885559|1
2025-04-07 12:07:54|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|002568|CNY|Consumer Non-Cyclicals|Beverages|China|CNE1000011K6|1823||24.80B|24800000000|24.03|9222620|14.91|-31.7|23.43-25.5|26.21|1042441987|0.63|34.48|3.19B|3190000000|0.69|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|23.47|12|32|15|34|4|31|0.0109|0.0202|-0.0036|-0.1278|0.0725|30.2665|11.0213|2025-04-29|15/12/2024||0.2899||985260000|24.030000686646|1|2025-04-25|15/03/2025|||||24.030000686646|1|2024-10-31|15/09/2024|0.1299|0.145|758000000|759110000|21.89999961853|1|2024-07-31|15/06/2024|0.2149|0.23|826000000|827140000|16.209999084473|1|2024-04-26|15/12/2023|0.2304|0.22|807000000|957030000|19.909999847412|1|2024-04-25|15/03/2024|0.16|0.15|802000000|801700000|20.139999389648|1|2023-10-27|15/09/2023|0.22|0.22|806000000|799790000|25.770000457764|1|2023-07-28|15/06/2023|0.235|0.24|890980000|890550000|37|1|2023-04-28|15/03/2023|0.18|0.18|760000000|760010000|40.990001678467|1|2023-04-28|15/12/2022|0.2088|0.13|949150000|835720000|40.990001678467|1|2022-10-28|15/09/2022|0.08|0.09|608000000|608500000|28.129999160767|1|2022-08-25|15/06/2022|0.09|0.09|498460000|499230000|22.559999465942|1|2022-04-26|15/12/2021|0.14|0.17|680000000|768060000|23.085723876953|1|2022-04-26|15/03/2022|0.12|0.12|538810000|538810000|23.085723876953|1|2021-10-30|15/09/2021|0.363||703000000||45.428588867188|1|2021-07-27|15/06/2021|0.32||695000000||53.471450805664|1|2021-04-22|15/03/2021|0.24||520000000||60.255149841309|1|2021-04-22|15/12/2020|0.29||600000000|576600000|60.255149841309|1|2020-10-23|15/09/2020|0.329||537000000|517700000|31.673494338989|1|2020-07-30|15/06/2020|0.289||450000000||26.413286209106|1
2025-04-07 12:08:38|11053|1013770|/equities/autek-china|EMCONSGROWTH|300595|CNY|Healthcare|Healthcare Equipment \u0026 Supplies|China|CNE100002MR0|3229||12.32B|12320000000|13.75|9970697|-16.13|-24.86|13.6-15.65|16.05|896152386|0.94|21.48|1.81B|1810000000|0.64|0.22|1.4|2025-04-01 00:00:00|2025-04-01|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|19.27|7|24.8|13|33|4|31|-0.0023|0.0947|-0.0131|0.0968|0.1218|49.6058|31.6706|2025-04-29|15/03/2025||0.2319||574490000|13.75|1|2025-04-01|15/12/2024|0.0571|0.11|382810000|496500000|15.869999885559|1|2024-10-26|15/09/2024|0.2066|0.2066|566000000|593640000|19.430000305176|1|2024-08-16|15/06/2024|0.1465|0.15|419000000|419000000|16.020000457764|1|2024-04-26|15/03/2024|0.21|0.21|465000000|464880000|17.670000076294|1|2024-03-30|15/12/2023|0.1425|0.14|417610000|417610000|18.190000534058|1|2023-10-24|15/09/2023|0.3368|0.34|539000000|539060000|24.309999465942|1|2023-08-11|15/06/2023|0.1336|0.16|378870000|378860000|31.590000152588|1|2023-04-25|15/03/2023|0.1936|0.19|401000000|401120000|32.119998931885|1|2023-04-01|15/12/2022|0.1312|0.13|314000000|314080000|33.119998931885|1|2022-10-22|15/09/2022|0.28|0.29|527000000|526950000|45.049999237061|1|2022-08-06|15/06/2022|0.12|0.12|313000000|313060000|50.110000610352|1|2022-04-27|15/03/2022|0.17|0.23|371000000|370920000|29.809999465942|1|2022-03-29|15/12/2021|0.1306|0.17|298920000|298950000|35.430000305176|1|2021-10-26|15/09/2021|0.22|0.22|425990000|425990000|69.26000213623|1|2021-08-05|15/06/2021|0.14|0.14|283100000|283100000|97.440002441406|1|2021-04-27|15/03/2021|0.1643|0.16|287000000|287000000|75.118194580078|1|2021-03-30|15/12/2020|0.1857|0.13|264070000|264070000|63.287502288818|1|2020-10-27|15/09/2020|0.25|0.18|309000000|309000000|44.585556030273|1|2020-08-27|15/06/2020|0.15|0.11|193070000|193070000|45.855396270752|1
2025-04-07 12:08:56|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|000069|CNY|Real Estate|Real Estate Operations|China|CNE000000SS0|19591||18.17B|18170000000|2.26|46820707|-10.82|-3.49|2.26-2.43|2.45|8037758053|1.04|-2.05|54.41B|54410000000|-1.1|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.68|4|3.59|2.24|35|4|33|-0.0045|-0.1163|0.072|-0.3497|0.4771|7.19|1.1052|2025-04-25|15/03/2025||-0.04||4260000000|2.2599999904633|1|2025-03-29|15/12/2024|0.16|-0.04|25080000000|11250000000|2.420000076294|1|2024-10-31|15/09/2024|-0.17|-0.08|6320000000|14680000000|2.8900001049042|1|2024-08-31|15/06/2024|-0.09||14310000000|10240000000|1.9199999570847|1|2024-04-29|15/03/2024|-0.06|-0.06|8710000000|8710000000|2.5099999904633|1|2024-03-30|15/12/2023|-0.2326|-0.37|23980000000|23980000000|2.6900000572205|1|2023-10-28|15/09/2023|-0.1359|-0.14|12160000000|12160000000|3.710000038147|1|2023-08-31|15/06/2023|-0.13|-0.13|12520000000|12520000000|4.5199999809265|1|2023-04-29|15/03/2023|-0.04|-0.04|6920000000|6920000000|5.0100002288818|1|2023-03-31|15/12/2022|-1.39|-1.39|47490000000|47490000000|4.7600002288818|1|2022-10-27|15/09/2022|0.0652|0.02|23100000000|18870000000|4.4899997711182|1|2022-08-30|15/06/2022|0.0552|-0.02|21390000000|8920000000|5.3299999237061|1|2022-04-27|15/03/2022|0.02|0.02|7470000000|7470000000|6.3200001716614|1|2022-03-31|15/12/2021|-0.07|-0.07|53140000000|53140000000|7.2199997901917|1|2021-10-26|15/09/2021|0.22|0.21|26430000000|26430000000|6.8200001716614|1|2021-08-26|15/06/2021|0.0666|0.07|14470000000|14470000000|7.1199998855591|1|2021-04-29|15/03/2021|0.11|0.11|8550000000|8550000000|9.4899997711182|1|2021-03-30|15/12/2020|0.7384|0.74|48470000000|48470000000|9.8100004196167|1|2020-10-27|15/09/2020|0.3115|0.31|15840000000|15840000000|6.6999998092651|1|2020-08-20|15/06/2020|0.15|0.15|10290000000|10290000000|7.3800001144409|1
2025-04-07 12:09:10|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|000998|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE000001360|4667||14.46B|14460000000|10.97|22194244|-16.67|-12.92|10.5-11.3|10.12|1316970298|0.21|47.74|8.74B|8740000000|0.23|0.05|0.49|2025-04-24 00:00:00|2025-04-24|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|13.86|6|14.85|12|35|4|32|0.005|-0.4174|0.0467|-1.3646|0.2767|8.72|7.1725|2025-04-26|15/12/2024||0.0987||4000000000|10.970000267029|1|2025-04-24|15/03/2025|||||10.970000267029|1|2024-10-31|15/09/2024|-0.4477|0.0987|299000000|299010000|11.25|1|2024-08-29|15/06/2024|0.03|0.09|510000000|509840000|9.3599996566772|1|2024-04-29|15/12/2023|0.5642|0.52|7180000000|2150000000|12.359999656677|1|2024-04-28|15/03/2024|0.0584|0.06|2070000000|2070000000|12.359999656677|1|2023-10-28|15/09/2023|-0.3|-0.19|262000000|262030000|16.340000152588|1|2023-08-31|15/06/2023|-0.22|-0.16|720000000|719950000|15.359999656677|1|2023-05-02|15/12/2022|-0.128|0.42|2410000000|2930000000|15.229999542236|1|2023-04-29|15/03/2023|0.1298|0.13|1060000000|1060000000|15.229999542236|1|2022-10-28|15/09/2022|-0.31|-0.31|86000000|85880000|14.720000267029|1|2022-08-26|15/06/2022|-0.27|-0.27|292740000|292490000|15.829999923706|1|2022-04-26|15/12/2021|0.27|0.42|2680000000|2970000000|15.890000343323|1|2022-04-26|15/03/2022|0.045|0.05|905000000|1000000000|15.890000343323|1|2021-10-30|15/09/2021|-0.18|-0.16|-292890000|-292890000|20.989999771118|1|2021-08-28|15/06/2021|-0.07|-0.07|269210000|269000000|19.370000839233|1|2021-04-30|15/03/2021|0.04|0.04|850000000|746460000|16.729999542236|1|2021-04-29|15/12/2020|0.348|0.28|2350000000|2240000000|16.840000152588|1|2020-10-31|15/09/2020|-0.181|-0.19|-188000000|-188000000|16.75|1|2020-08-29|15/06/2020|-0.07|-0.09|325000000|325090000|20.659999847412|1
2025-04-07 12:09:29|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|002385|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100000N61|18465||18.58B|18580000000|4.34|69147332|-15.15|-5.26|4.04-4.45|4|4280371965|0.19|-16.69|29.6B|29600000000|-0.26|0.06|1.43|2025-04-25 00:00:00|2025-04-25|strong_buy|buy|sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|6.51|7|9.5|5.4|34|4|31|-0.0036|0.1186|0.0018|-0.2595|0.0213|11.7648|1.2213|2025-04-28|15/03/2025|||||4.3400001525879|1|2025-04-25|15/12/2024||0.0435||9970000000|4.3400001525879|1|2024-10-23|15/09/2024|0.0699|0.0236|7050000000|7050000000|4.5999999046326|1|2024-08-23|15/06/2024|0.0129|0.0129|6390000000|6390000000|3.7999999523163|1|2024-04-29|15/03/2024|-0.0245|-0.02|8950000000|8950000000|4.5500001907349|1|2024-04-26|15/12/2023|-0.3056|-0.31|9460000000|9460000000|4.5|1|2023-10-25|15/09/2023|-0.02|-0.02|8260000000|7770000000|6.8800001144409|1|2023-08-31|15/06/2023|-0.1016|-0.11|7890000000|7890000000|6.5799999237061|1|2023-04-29|15/03/2023|0.0122|0.01|7780000000|7780000000|7.0700001716614|1|2023-04-26|15/12/2022|0.0922|0.09|10300000000|10300000000|6.9400000572205|1|2022-10-28|15/09/2022|0.04|0.04|8700000000|8700000000|9.1400003433228|1|2022-08-16|15/06/2022|-0.0683|-0.06|6930000000|6930000000|7.3400001525879|1|2022-04-29|15/03/2022|-0.0574|-0.06|6460000000|6460000000|6.9099998474121|1|2022-04-23|15/12/2021|-0.1303|-0.13|7890000000|7890000000|7.6999998092651|1|2021-10-21|15/09/2021|-0.09|-0.09|8170000000|8800000000|8.6199998855591|1|2021-08-24|15/06/2021|0.03|0.1415|7870000000|7600000000|7.4800000190735|1|2021-04-27|15/03/2021|0.1016|0.09|7400000000|7400000000|8.0600004196167|1|2021-04-21|15/12/2020|0.1114||7550000000||8.3100004196167|1|2020-10-24|15/09/2020|0.14||6270000000||8.4399995803833|1|2020-08-26|15/06/2020|0.1||4910000000||11.340000152588|1
2025-04-07 12:09:36|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|000799|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000S92|2026||13.97B|13970000000|42.98|7852886|-21.35|-66.58|42.79-46.5|46.5|324928980|1.35|110.21|1.88B|1880000000|0.39|1|2.1|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|51.91|11|70|27.2|33|4|30|0.0131|-0.15|-0.0041|0.1232|0.1078|51.5263|11.2243|2025-04-29|15/12/2024||0.38||720340000|42.979999542236|1|2025-04-25|15/03/2025||0.38||592690000|42.979999542236|1|2024-10-31|15/09/2024|-0.2|0.14|197000000|198480000|51.700000762939|1|2024-08-29|15/06/2024|0.15|0.15|500000000|500040000|34.520000457764|1|2024-04-29|15/12/2023|0.21|0.3|688500000|505920000|50.200000762939|1|2024-04-28|15/03/2024|0.23|0.23|494000000|493180000|50.200000762939|1|2023-10-28|15/09/2023|0.17|0.17|601000000|716600000|75.98999786377|1|2023-08-31|15/06/2023|0.37|0.37|577000000|587830000|92|1|2023-04-28|15/03/2023|0.92|0.92|965000000|964330000|110.29000091553|1|2023-04-27|15/12/2022|0.24|0.38|565000000|786430000|111.5|1|2022-10-31|15/09/2022|0.78|0.78|949000000|949270000|103|1|2022-08-30|15/06/2022|0.61|0.61|849000000|849210000|149.94999694824|1|2022-04-29|15/12/2021|0.53|0.48|775000000|758700000|154.16000366211|1|2022-04-29|15/03/2022|1.6|1.6|1690000000|1690000000|154.16000366211|1|2021-10-23|15/09/2021|0.775|0.78|926010000|927000000|233.4700012207|1|2021-08-27|15/06/2021|0.75|0.75|863000000|863000000|208.5299987793|1|2021-04-28|15/03/2021|0.82|0.82|1830000000|1830000000|194.19999694824|1|2021-04-28|15/12/2020|0.49|0.49|699000000||194.19999694824|1|2020-10-29|15/09/2020|0.45|0.45|405000000|405000000|103.98999786377|1|2020-08-27|15/06/2020|0.27|0.27|410000000|410000000|75.550003051758|1
2025-04-07 12:09:45|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|002507|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100000WX1|2768||14.55B|14550000000|12.62|15122727|-2.52|-17.2|12.23-13.32|13.45|1153919028|0.79|18.28|2.39B|2390000000|0.69|0.3|2.22|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|15.16|14|18.55|12|35|4|30|0.0033|-0.0525|-0.0127|0.0729|0.0441|35.7103|12.9673|2025-07-28|15/06/2025||0.1801||601910000|12.619999885559|1|2025-04-24|15/03/2025||0.2331||793510000|12.619999885559|1|2025-03-29|15/12/2024|0.11|0.1784|425000000|567120000|13.819999694824|1|2024-10-30|15/09/2024|0.19|0.19|657000000|656920000|14.60000038147|1|2024-08-30|15/06/2024|0.15|0.19|557000000|564190000|12.050000190735|1|2024-04-27|15/03/2024|0.2331|0.23|749000000|749270000|13.020000457764|1|2024-03-30|15/12/2023|0.14|0.15|498000000|512840000|13.5|1|2023-10-28|15/09/2023|0.16|0.16|614680000|586340000|15.489999771118|1|2023-08-28|15/06/2023|0.18|0.18|577000000|583610000|16.799999237061|1|2023-04-28|15/03/2023|0.2231|0.22|760000000|760070000|18.53077507019|1|2023-03-25|15/12/2022|0.1785|0.18|502420000|524320000|19.323083877563|1|2022-10-29|15/09/2022|0.1538|0.15|624000000|623280000|17.984621047974|1|2022-07-30|15/06/2022|0.2615|0.25|733000000|730540000|22.923084259033|1|2022-04-28|15/03/2022|0.1846|0.18|689000000|689430000|27.176931381226|1|2022-03-18|15/12/2021|0.2077|0.21|563000000|563060000|29.89999961853|1|2021-10-30|15/09/2021|0.1154|0.12|609000000|609080000|34.880001068115|1|2021-07-31|15/06/2021|0.1692|0.23|640000000|639110000|30.379999160767|1|2021-04-29|15/12/2020|0.1615|0.16|474400000|474410000|40.169998168945|1|2020-10-23|15/09/2020|0.2077|0.21|601000000|601000000|49.240001678467|1|2020-08-20|15/06/2020|0.2308|0.23|714910000|714830000|42.919998168945|1
2025-04-07 12:10:03|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|002422|CNY|Healthcare|Pharmaceuticals|China|CNE100000PW7|19798||54.86B|54860000000|34.41|17982020|15.96|-38.08|33.16-35.7|37|1586377411|0.05|18.01|22.5B|22500000000|1.92|1.06|2.88|2025-04-23 00:00:00|2025-04-23|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|43.29|10|45.8|39|34|4|31|0.0077|0.1108|0.0233|0.441|0.0323|43.9797|2.2635|2025-04-24|15/12/2024||0.4177||5820000000|34.409999847412|1|2025-04-23|15/03/2025||0.55||6000000000|34.409999847412|1|2024-10-29|15/09/2024|0.43|0.47|4960000000|4960000000|33.220001220703|1|2024-08-29|15/06/2024|0.49|0.51|5610000000|5610000000|32.590000152588|1|2024-04-25|15/12/2023|0.325|0.3|5710000000|5450000000|30.059999465942|1|2024-04-25|15/03/2024|0.7|0.69|6220000000|6220000000|30.059999465942|1|2023-10-31|15/09/2023|0.385|0.39|5010000000|4990000000|27.790000915527|1|2023-08-30|15/06/2023|0.41|0.41|5130000000|5130000000|27.920000076294|1|2023-04-29|15/03/2023|0.57|0.57|5600000000|5600000000|31.799999237061|1|2023-04-14|15/12/2022|0.21|0.21|5050000000|5050000000|29.870000839233|1|2022-10-31|15/09/2022|0.38|0.36|4730000000|4730000000|25|1|2022-08-30|15/06/2022|0.4|0.4|4640000000|4640000000|22|1|2022-04-30|15/12/2021|0.18|0.17|4590000000|4590000000|16.950000762939|1|2022-04-27|15/03/2022|0.2|0.2|4480000000|4480000000|14.699999809265|1|2021-10-30|15/09/2021|0.25|0.25|4450000000|4450000000|17.670000076294|1|2021-08-26|15/06/2021|0.22|0.23|4080000000||18.270000457764|1|2021-04-28|15/12/2020|0.23|0.24|4800000000||21.159999847412|1|2021-04-28|15/03/2021|0.12|0.32|4150000000||21.159999847412|1|2020-10-31|15/09/2020|0.21|0.21|4430000000|4530000000|23.39999961853|1|2020-08-31|15/06/2020|0.13|0.14|3690000000|4850000000|24.479999542236|1
2025-04-07 12:10:14|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|002024|CNY|Consumer Cyclicals|Specialty Retailers|China|CNE000001KF2|22198||16.49B|16489999999.999998|1.8|32014282|13.21|-2.38|1.8-1.83|1.94|9163285581|0.6|25.71|56.79B|56790000000|0.07|||2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|2.33|1|2.33|2.33|35|4|26|0.0002|1.6507|-0.0017|4.9725|-0.0145|47.8862|0.4031|2025-04-28|15/03/2025|||||1.7999999523163|1|2025-03-29|15/12/2024|||||2.210000038147|1|2024-10-31|15/09/2024|||||1.7699999809265|1|2024-08-31|15/06/2024|||||1.3500000238419|1|2024-04-30|15/03/2024|||||1.5599999427795|1|2024-03-30|15/12/2023|||||1.5900000333786|1|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||1.9700000286102|1|2023-04-29|15/03/2023|-0.01||15860000000||1.9500000476837|1|2023-04-22|15/12/2022|-1.36||15840000000||1.9099999666214|1|2022-10-29|15/09/2022|-0.19||18330000000||1.7599999904633|1|2022-08-31|15/06/2022|-0.18||17840000000||2.0899999141693|1|2022-04-30|15/03/2022|-0.11||19370000000||3.2300000190735|1|2022-04-30|15/12/2021|-3.84||23330000000|30003000000|3.2300000190735|1|2021-10-30|15/09/2021|-0.44|-0.44|21970000000|21970000000|4.4699997901917|1|2021-08-31|15/06/2021|-0.42|-0.42|39600000000|39600000000|5.2600002288818|1|2021-04-30|15/03/2021|0.05|0.05|54010000000|54010000000|6.9000000953674|1|2021-04-24|15/12/2020|-0.52|-0.52|71430000000|71430000000|6.9699997901917|1|2020-10-31|15/09/2020|0.08|0.08|62440000000|62430000000|9.6899995803833|1|2020-08-29|15/06/2020|0.04|0.04|60590000000|60580000000|10.050000190735|1
2025-04-07 12:10:28|11061|1017433|/equities/giant-network|EMCONSGROWTH|002558|CNY|Technology|Software \u0026 IT Services|China|CNE1000010R3|1376||23.30B|23300000000|12.57|39105147|9.78|-17.58|12.57-13.49|13.8|1853373776|0.64|21.67|2.88B|2880000000|0.58|0.22|1.57|2025-04-25 00:00:00|2025-04-25|strong_sell|sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|15.66|4|17.71|13|33|4|30|0.0148|-0.1727|-0.0134|0.1658|0.0213|36.8824|12.027|2025-04-28|15/03/2025|||||12.569999694824|1|2025-04-25|15/12/2024||0.1162||678180000|12.569999694824|1|2024-10-31|15/09/2024|0.1795|0.1849|791000000|734620000|12.699999809265|1|2024-08-30|15/06/2024|0.19|0.19|731000000|731000000|9.2600002288818|1|2024-04-30|15/12/2023|0.00|0.17|657000000|779670000|11.710000038147|1|2024-04-29|15/03/2024|0.1793|0.18|696000000|696050000|11.310000419617|1|2023-10-31|15/09/2023|0.21|0.21|824000000|823940000|11.569999694824|1|2023-08-31|15/06/2023|0.2094|0.21|936000000|935980000|14.609999656677|1|2023-04-28|15/03/2023|0.13||507500000||14.39999961853|1|2023-04-28|15/12/2022|0.04||465200000||14.39999961853|1|2022-10-30|15/09/2022|0.2||508600000||7.5700001716614|1|2022-08-29|15/06/2022|0.12||483500000||8.4899997711182|1|2022-04-29|15/12/2021|0.06||582100000||7.9299998283386|1|2022-04-28|15/03/2022|0.14||580400000||8.1400003433228|1|2021-10-28|15/09/2021|0.16||506300000||9.3599996566772|1|2021-08-26|15/06/2021|0.13||469000000||10.729999542236|1|2021-04-30|15/12/2020|0.1||492900000||14.14999961853|1|2021-04-30|15/03/2021|0.17||566900000||14.14999961853|1|2020-10-30|15/09/2020|0.16||501600000||18.420000076294|1|2020-08-28|15/06/2020|0.11||530300000||21.700000762939|1
2025-04-07 12:10:37|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|002044|CNY|Healthcare|Healthcare Providers \u0026 Services|China|CNE000001LV7|38147||19.92B|19920000000|5.12|172944450|4.2|-7.79|5.12-5.4|5.69|3890480618|0.76|51.2|10.75B|10750000000|0.1|0.02|0.33|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|5.82|5|7.36|4|34|4|28|0.0076|-0.2491|-0.0397|-0.7169|0.2042|-1.95|6.3575|2025-04-25|15/03/2025|||||5.1199998855591|1|2025-04-17|15/12/2024|||||5.1199998855591|1|2024-10-31|15/09/2024|||2940000000|2940000000|4.3200001716614|1|2024-08-30|15/06/2024|||2400000000||3.4500000476837|1|2024-04-29|15/03/2024|||||4.8099999427795|1|2024-04-25|15/12/2023|||||4.4800000190735|1|2023-10-31|15/09/2023|0.06|0.06|2810000000|2810000000|6.1999998092651|1|2023-08-30|15/06/2023|0.05|0.05|2310000000|2310000000|6.9200000762939|1|2023-04-28|15/03/2023|-0.04||2100000000|2100000000|7.1100001335144|1|2023-04-25|15/12/2022|-0.04|0.13|2780000000||6.5|1|2022-10-31|15/09/2022|0.07||2830000000||4.1500000953674|1|2022-08-31|15/06/2022|-0.06|-0.06|1570000000|1570000000|4.710000038147|1|2022-04-30|15/03/2022|-0.11||1350000000||5|1|2022-04-16|15/12/2021|0.08|0.08|3310000000|3310000000|5.6999998092651|1|2021-10-30|15/09/2021|0.05|0.05|2460000000|2460000000|7.2199997901917|1|2021-08-31|15/06/2021|0.00|0.1398|2040000000|2040000000|7.2300000190735|1|2021-04-30|15/03/2021|-0.11|-0.11|1330000000|1330000000|12.430000305176|1|2021-04-13|15/12/2020|0.27|0.11|3400000000|3400000000|11.329999923706|1|2020-10-31|15/09/2020|0.07|0.07|2600000000|2600000000|17.040000915527|1|2020-08-29|15/06/2020|-0.05|-0.05|1280000000|1460000000|18.610000610352|1
2025-04-07 12:10:55|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|300558|CNY|Healthcare|Pharmaceuticals|China|CNE100002DD9|1961||21.89B|21890000000|52.38|6006215|27.89|-59.88|50.8-54.5|54.78|418485885|0.76|47.98|2.76B|2760000000|1.09|0.17|0.31|2025-04-18 00:00:00|2025-04-18|sell|neutral|neutral|buy|sell|strong_buy|neutral|neutral|buy|57.88|4|69.08|44.55|34|4|31|0.009|0.1079|-0.0267|0.4639|0.0858|151.6565|16.4103|2025-04-24|15/03/2025||0.32||865940000|52.380001068115|1|2025-04-18|15/12/2024||0.44||818440000|52.380001068115|1|2024-10-29|15/09/2024|0.46|0.22|844000000|758520000|47.950000762939|1|2024-08-06|15/06/2024|0.3|0.19|764990000|770400000|34.439998626709|1|2024-04-20|15/12/2023|0.1|0.32|413000000|658600000|36.040000915527|1|2024-04-20|15/03/2024|0.23|0.23|736000000|735930000|36.040000915527|1|2023-10-25|15/09/2023|0.37|0.37|730000000|729930000|54.560001373291|1|2023-08-26|15/06/2023|0.23|0.23|782000000|782050000|45.220001220703|1|2023-04-28|15/03/2023|0.111|0.11|532000000|592540000|67|1|2023-04-24|15/12/2022|0.019|0.1|561500000|714000000|68.029998779297|1|2022-10-29|15/09/2022|0.02|0.02|409000000|409100000|47.939998626709|1|2022-08-25|15/06/2022|-0.07|-0.07|669000000|668820000|46.479999542236|1|2022-04-27|15/03/2022|0.201|0.2|585000000|585000000|41.580001831055|1|2022-03-29|15/12/2021|0.0885|0.09|521220000|521290000|54.009998321533|1|2021-10-28|15/09/2021|0.3|0.31|569130000|569170000|83.199996948242|1|2021-08-10|15/06/2021|0.161|0.16|536590000|536590000|92|1|2021-04-29|15/03/2021|0.35|0.35|618560000|618560000|107.62000274658|1|2021-03-26|15/12/2020|0.27|0.27|362540000|362540000|104.29000091553|1|2020-10-28|15/09/2020|0.91|0.25|555840000|543280000|109.09999847412|1|2020-08-06|15/06/2020|0.33|0.14|304810000|304810000|142.88000488281|1
2025-04-07 12:11:09|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|002508|CNY|Consumer Cyclicals|Household Goods|China|CNE100000WY9|5482||20.18B|20180000000|21.34|8559248|-10.29|-27.42|20.53-22.02|22.77|944129516|1.04|12.95|10.66B|10660000000|1.65|1.5|6.67|2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|26.25|22|33.3|18|35|4|32|-0.0038|-0.069|-0.0042|-1.2047|0.048|-4.5791|3.4744|2025-04-29|15/12/2024||0.4813||3330000000|21.340000152588|1|2025-04-23|15/03/2025||0.42|||21.340000152588|1|2024-10-28|15/09/2024|0.47|0.5233|2670000000|2670000000|23.260000228882|1|2024-08-27|15/06/2024|0.385|0.3876|2490000000|2510000000|19.290000915527|1|2024-04-25|15/12/2023|0.38|0.5|3270000000|3380000000|23.799999237061|1|2024-04-25|15/03/2024|0.42|0.42|2240000000|2240000000|23.799999237061|1|2023-10-26|15/09/2023|0.57|0.63|3000000000|3000000000|23.89999961853|1|2023-08-24|15/06/2023|0.46|0.46|2760000000|2760000000|26.139999389648|1|2023-04-26|15/12/2022|0.36|0.55|3040000000|3050000000|26.930000305176|1|2023-04-26|15/03/2023|0.41|0.4|2180000000|2180000000|26.930000305176|1|2022-10-25|15/09/2022|0.54|0.56|2790000000|2790000000|20.799999237061|1|2022-08-26|15/06/2022|0.3757|0.38|2360000000|2360000000|25.629999160767|1|2022-04-20|15/03/2022|0.39|0.39|2090000000|2080000000|30.430000305176|1|2022-04-20|15/12/2021|-0.01|0.1|3080000000|3070000000|30.430000305176|1|2021-10-20|15/09/2021|0.58|0.58|2750000000|2750000000|33.779998779297|1|2021-08-04|15/06/2021|0.45|0.4383|2420000000|2410000000|42|1|2021-04-28|15/12/2020|0.5668|0.5795|2500000000|2470000000|34.200000762939|1|2021-04-28|15/03/2021|0.38|0.3836|1910000000|1930000000|34.200000762939|1|2020-10-29|15/09/2020|0.54|0.5121|2420000000|2440000000|33.5|1|2020-08-28|15/06/2020|0.39|0.4|1950000000|1950000000|41.159999847412|1
2025-04-07 12:11:17|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|002557|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000010Q5|5037||12.10B|12100000000|24.29|7626417|-28.69|-38.45|23.94-26.2|26.39|498035984|0.23|14.46|7.13B|7130000000|1.68|1.3|4.89|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|34.18|16|49.5|23.2|34|4|31|0.0076|0.002|-0.009|0.1619|0.0624|27.3883|3.3387|2025-04-24|15/03/2025||0.42||1520000000|24.290000915527|1|2025-04-24|15/12/2024||0.7441||2710000000|24.290000915527|1|2024-10-25|15/09/2024|0.57|0.57|1860000000|1860000000|31.110000610352|1|2024-08-29|15/06/2024|0.21|0.2217|1080000000|1080000000|25.700000762939|1|2024-04-29|15/03/2024|0.47|0.46|1820000000|1820000000|35.299999237061|1|2024-04-26|15/12/2023|0.59|0.58|2330000000|2320000000|34.330001831055|1|2023-10-27|15/09/2023|0.47|0.47|1790000000|1790000000|32.959999084473|1|2023-08-25|15/06/2023|0.18|0.18|1350000000|1350000000|37.389999389648|1|2023-04-26|15/03/2023|0.35|0.35|1340000000|1340000000|43.450000762939|1|2023-04-21|15/12/2022|0.69|0.69|2500000000|2500000000|40.450000762939|1|2022-10-27|15/09/2022|0.545|0.54|1710000000|1710000000|41.5|1|2022-08-19|15/06/2022|0.28|0.28|1250000000|1250000000|52.599998474121|1|2022-04-28|15/03/2022|0.41|0.41|1430000000|1430000000|57.389999389648|1|2022-04-12|15/12/2021|0.66|0.66|2100000000|2100000000|56.630001068115|1|2021-10-29|15/09/2021|0.53|0.5296|1500000000|1530000000|54.700000762939|1|2021-08-20|15/06/2021|0.26|0.3128|1000000000|1000000000|41.459999084473|1|2021-04-22|15/03/2021|0.39|0.365|1380000000|1380000000|55.229999542236|1|2021-04-16|15/12/2020|0.54|0.5008|1640000000|1850000000|51.439998626709|1|2020-10-30|15/09/2020|0.46|0.4315|1360000000|1430000000|61.990001678467|1|2020-08-11|15/06/2020|0.29|0.29|1150000000|1150000000|64|1
2025-04-07 12:11:36|11066|944466|/equities/aodong-a|EMCONSGROWTH|000623|CNY|Healthcare|Pharmaceuticals|China|CNE000000719|5646||18.13B|18130000000|15.16|10231717|8.23|-19.98|15.16-16.21|16.79|1195895387|0.49|12.33|3B|3000000000|1.23|0.8|4.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||25|4|23|-0.0039|0|0|1.0506|0.0539|23.3291|7.3617|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1|2022-10-28|15/09/2022|0.31||662600000||13.949999809265|1|2022-08-30|15/06/2022|0.39||613200000||13.989999771118|1|2022-04-29|15/03/2022|0.05||637100000||14.069999694824|1|2022-04-15|15/12/2021|0.08||705400000||16.860000610352|1|2021-10-29|15/09/2021|0.65||515600000||15.779999732971|1|2021-08-30|15/06/2021|0.47||558600000||16.370000839233|1|2021-04-28|15/03/2021|0.33||524100000||15.159999847412|1|2021-04-16|15/12/2020|0.18||635600000||15.590000152588|1|2020-10-30|15/09/2020|0.4||494600000||17.040000915527|1|2020-08-28|15/06/2020|0.59||653200000||16.89999961853|1|2020-04-28|15/03/2020|0.28||468300000||15.579999923706|1|2020-04-24|15/12/2019|0.21||729800000||16|1|2019-10-30|15/09/2019|0.25||716000000||15.890000343323|1|2019-08-30|15/06/2019|0.2||820300000||15.979999542236|1|2019-04-29|15/03/2019|0.55||822300000||18.040000915527|1|2019-04-02|15/12/2018|0.03||927400000||18.569999694824|1|2018-10-26|15/09/2018|0.25||816100000||15.159999847412|1|2018-08-30|15/06/2018|0.24||872700000||16.85000038147|1
2025-04-07 12:11:54|11067|950862|/equities/by-health|EMCONSGROWTH|300146|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100000Y84|2955||17.80B|17800000000|10.57|13856698|-31.48|-17.77|10.31-11.38|11.7|1684327244|0.75|27.1|6.84B|6840000000|0.39|0.9|7.69|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.43|8|16.75|10.5|35|4|32|0.0257|0.0028|0.0025|-1.2326|0.0742|10.9759|5.7626|2025-04-24|15/03/2025|||||10.569999694824|1|2025-03-22|15/12/2024|||1100000000||12.060000419617|1|2024-10-26|15/09/2024|||1120000000|1120000000|13.470000267029|1|2024-08-06|15/06/2024|||1970000000|1970000000|13.039999961853|1|2024-04-25|15/03/2024|0.43|0.43|2650000000|2650000000|15.560000419617|1|2024-03-19|15/12/2023||-0.07|1630000000|1620000000|17.219999313354|1|2023-10-25|15/09/2023|0.24|0.27|2190000000|2190000000|17.829999923706|1|2023-08-05|15/06/2023|0.28|0.28|2490000000|2490000000|21.159999847412|1|2023-04-27|15/03/2023|0.61|0.61|3110000000|3110000000|21.610000610352|1|2023-03-14|15/12/2022|-0.06|-0.06|1700000000|1700000000|22.190000534058|1|2022-10-26|15/09/2022|0.26|0.26|1940000000|1940000000|17.059999465942|1|2022-08-06|15/06/2022|0.23|0.23|1940000000|1940000000|18.260000228882|1|2022-04-29|15/03/2022|0.39|0.39|2280000000|2280000000|19.530000686646|1|2022-03-05|15/12/2021|0.05|0.05|1400000000|1400000000|24.959999084473|1|2021-10-26|15/09/2021|0.17|0.17|1830000000|1830000000|24.889999389648|1|2021-08-06|15/06/2021|0.33|0.33|1980000000|1980000000|28.610000610352|1|2021-04-29|15/03/2021|0.5|0.5|2220000000|2220000000|30.270000457764|1|2021-03-06|15/12/2020|0.04|0.04|1060000000|1060000000|23.39999961853|1|2020-10-28|15/09/2020|0.32|0.32|1910000000|1910000000|24.010000228882|1|2020-07-30|15/06/2020|0.27|0.27|1630000000|1630000000|21.540000915527|1
2025-04-07 12:12:13|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|002157|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE1000006H2|6064||24.87B|24870000000|2.69|67228259|-1.05|-3.69|2.65-2.88|2.79|9211574553|0.48|1.76|7.04B|7040000000|1.53|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||35|4|25|0.0242|-0.2961|0|-0.4923|-0.0174|11.1772|3.8767|2025-04-28|15/03/2025|||||2.6900000572205|1|2025-04-25|15/12/2024|||||2.6900000572205|1|2024-10-31|15/09/2024|||||3|1|2024-08-30|15/06/2024|||||2.6199998855591|1|2024-04-30|15/03/2024|||||2.9000000953674|1|2024-04-30|15/12/2023|||||2.9000000953674|1|2023-10-28|15/09/2023|||||2.8699998855591|1|2023-08-31|15/06/2023|||||2.9500000476837|1|2023-04-29|15/12/2022|-1.85||1040000000||2.6500000953674|1|2023-04-29|15/03/2023|-0.38||2260000000||2.6500000953674|1|2022-10-31|15/09/2022|-1.04||3300000000||3.6600000858307|1|2022-08-31|15/06/2022|-0.61||3590000000||5.8000001907349|1|2022-04-30|15/03/2022|-0.78||6490000000||5.8499999046326|1|2022-04-30|15/12/2021|-3.62|-1|7700000000||5.8499999046326|1|2021-10-30|15/09/2021|-1.4|-1.4|13290000000||10.020000457764|1|2021-08-31|15/06/2021|-0.52|-0.52|13970000000||8.4099998474121|1|2021-04-29|15/03/2021|0.07|0.07|12710000000|12710000000|14.170000076294|1|2021-04-29|15/12/2020|0.1|1.51|16560000000||14.170000076294|1|2020-10-28|15/09/2020|1.2|1.6|16050000000||17.260000228882|1|2020-08-28|15/06/2020|0.6|0.75|9420000000||24.319999694824|1
2025-04-07 12:12:32|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|002299|CNY|Consumer Non-Cyclicals|Food \u0026 Tobacco|China|CNE100000G78|28869||19.60B|19600000000|15.78|10951335|-3.76|-17.4|15.3-16.78|15.33|1243400295|0.58|63.04|18.32B|18320000000|0.25|0.5|3.18|2025-04-12 00:00:00|2025-04-12|strong_buy|buy|neutral|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|buy|17.42|8|21|15|35|4|32|-0.0018|-0.077|-0.0337|-0.7268|0.0401|-15.3838|1.7734|2025-04-25|15/03/2025|||||15.779999732971|1|2025-04-12|15/12/2024||0.26|||15.779999732971|1|2024-10-26|15/09/2024|0.2287|0.23|4930000000|4930000000|13.510000228882|1|2024-08-29|15/06/2024|0.1309||4620000000|4620000000|12|1|2024-04-26|15/03/2024|-0.05||4220000000||15.590000152588|1|2024-03-28|15/12/2023|-0.06|-0.06|4560000000|4560000000|15.680000305176|1|2023-10-25|15/09/2023|0.25|0.25|4850000000|4850000000|17.700000762939|1|2023-08-30|15/06/2023|0.2716|0.27|4540000000|4530000000|20.340000152588|1|2023-04-29|15/03/2023|0.07|0.07|4540000000|4540000000|21.39999961853|1|2023-03-29|15/12/2022|0.1787|0.18|4460000000|4460000000|24.959999084473|1|2022-10-27|15/09/2022|0.2355|0.26|4830000000|4830000000|21.329999923706|1|2022-08-24|15/06/2022|-0.03|-0.03|4150000000|4150000000|20.180000305176|1|2022-04-28|15/03/2022|-0.0115|-0.01|3380000000|3380000000|16.879999160767|1|2022-04-21|15/12/2021|0.06|0.07|4010000000|4020000000|20.5|1|2021-10-16|15/09/2021|0.08|0.08|3700000000|3700000000|21.469999313354|1|2021-08-07|15/06/2021|0.16|0.1911|3680000000|3680000000|19.180000305176|1|2021-04-30|15/03/2021|0.06|0.0655|3090000000|3090000000|27.260000228882|1|2021-04-20|15/12/2020|0.2716|0.383|3790000000|4080000000|26.110000610352|1|2020-10-20|15/09/2020|0.38|0.398|3450000000|3450000000|23.879999160767|1|2020-07-22|15/06/2020|0.6982|0.51|3510000000|3510000000|29.170000076294|1
2025-04-07 12:12:40|11070|944552|/equities/navinfo-a|EMCONSGROWTH|002405|CNY|Technology|Software \u0026 IT Services|China|CNE100000P69|2898||18.70B|18700000000|8|55925974|3.65|-11.79|8-8.51|8.79|2337394038|0.55|-14.04|3.33B|3330000000|-0.57|||2025-04-26 00:00:00|2025-04-26|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|8.8|7|12.51|5.2|34|4|31|-0.0108|-0.1156|-0.0108|-0.1487|0.0698|8.5403|12.4148|2025-05-06|15/03/2025||-0.07|||8|1|2025-04-26|15/12/2024||-0.32|||8|1|2024-10-31|15/09/2024|-0.06|-0.06|861000000|861000000|9.8100004196167|1|2024-08-28|15/06/2024|-0.08|-0.12|960000000|960000000|7.2300000190735|1|2024-04-30|15/03/2024|-0.07|-0.07|707000000|707000000|7.5300002098083|1|2024-04-25|15/12/2023|-0.34|-0.23|804000000|1150000000|6.7199997901917|1|2023-10-21|15/09/2023|-0.08|-0.08|817170000|817170000|9.7299995422363|1|2023-08-22|15/06/2023|-0.08|-0.08|793810000|793800000|10.729999542236|1|2023-04-22|15/03/2023|-0.04|-0.04|707000000|707020000|12.470000267029|1|2023-04-22|15/12/2022|-0.12|-0.04|1270000000|1220000000|12.470000267029|1|2022-10-29|15/09/2022|0.03|-0.01|710000000|709870000|11.720000267029|1|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000|13.89999961853|1|2022-04-30|15/03/2022|0.00|0.01|622000000|621970000|12.430000305176|1|2022-04-30|15/12/2021|0.065|0.07|1200000000|1200000000|12.430000305176|1|2021-10-29|15/09/2021|0.01|0.01|1260000000|1260000000|11.180000305176|1|2021-08-31|15/06/2021|-0.01|-0.01|678000000|678000000|11.140000343323|1|2021-04-30|15/12/2020|-0.06|-0.03|618000000||14.439999580383|1|2021-04-30|15/03/2021|-0.02|-0.02|519000000|519000000|14.439999580383|1|2020-10-30|15/09/2020|-0.02|-0.02|568000000|568000000|14.670000076294|1|2020-08-28|15/06/2020|-0.05|-0.05|567000000|567000000|17.059999465942|1
2025-04-07 12:12:48|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|002032|CNY|Consumer Cyclicals|Household Goods|China|CNE000001KS5|11298||45.34B|45340000000|56.55|2399903|0.94|-64.3|54.5-58.7|59.29|796692233|0.61|20.18|22.43B|22430000000|2.82|2.73|4.65|2025-04-25 00:00:00|2025-04-25|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|59.38|18|66.2|50|35|4|33|0.0074|-0.0062|0.0098|0.1084|0.0296|25.9264|2.3267|2025-04-25|15/03/2025||0.62||5530000000|56.549999237061|1|2025-03-28|15/12/2024|1.01|0.93|5920000000|6080000000|55.479999542236|1|2024-10-25|15/09/2024|0.728|0.615|5550000000|5540000000|54.740001678467|1|2024-08-30|15/06/2024|0.59|0.59|5590000000|5590000000|50.650001525879|1|2024-04-26|15/03/2024|0.58|0.58|5380000000|5380000000|59.299999237061|1|2024-03-30|15/12/2023|1.01|1.01|5940000000|5930000000|58.200000762939|1|2023-10-27|15/09/2023|0.6|0.6|5380000000|5380000000|46.669998168945|1|2023-08-31|15/06/2023|0.55|0.55|5020000000|5020000000|47.979999542236|1|2023-04-28|15/03/2023|0.54|0.58|4960000000|4960000000|54.040000915527|1|2023-03-31|15/12/2022|0.94|0.92|5190000000|5190000000|56.860000610352|1|2022-10-25|15/09/2022|0.47|0.47|4660000000|4660000000|42|1|2022-08-31|15/06/2022|0.49|0.49|4710000000|4710000000|45.229999542236|1|2022-04-29|15/03/2022|0.67|0.67|5610000000|5610000000|51.919998168945|1|2022-04-01|15/12/2021|0.86|0.86|5920000000|5920000000|50.029998779297|1|2021-10-27|15/09/2021|0.46|0.51|5230000000|5230000000|48.150001525879|1|2021-08-27|15/06/2021|0.44|0.46|5300000000|5300000000|51.099998474121|1|2021-04-23|15/03/2021|0.61|0.61|5140000000|5140000000|69.959999084473|1|2021-04-01|15/12/2020|0.93|0.91|5290000000|5540000000|71.550003051758|1|2020-10-27|15/09/2020|0.5|0.5|5120000000|5120000000|72.26000213623|1|2020-08-28|15/06/2020|0.44|0.44|4610000000|4610000000|81.73999786377|1
2025-04-07 12:12:57|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|000999|CNY|Healthcare|Pharmaceuticals|China|CNE0000011K8|20031||55.31B|55310000000|42.92|9191112|10.75|-52.55|41.55-44.3|43.53|1284298685|0.29|16.38|27.62B|27620000000|2.63|2.5|5.61|2025-04-25 00:00:00|2025-04-25|sell|buy|buy|buy|neutral|sell|neutral|neutral|neutral|53.31|13|62|36|35|4|33|0.0068|-0.1111|0.0083|0.6277|0.0706|28.1824|2.6015|2025-04-25|15/03/2025||0.6004||6070000000|42.919998168945|1|2025-03-13|15/12/2024|0.3177|0.32|7880000000|7470000000|41.200000762939|1|2024-10-26|15/09/2024|0.53|0.5965|5630000000|5630000000|47.439998626709|1|2024-08-24|15/06/2024|0.8227|0.81|6810000000|6810000000|42.729999542236|1|2024-04-20|15/03/2024|1.12|1.19|7290000000|7290000000|45.57693862915|1|2024-03-23|15/12/2023|0.3522|0.34|6130000000|6260000000|41.946166992188|1|2023-10-28|15/09/2023|0.409|0.42|5460000000|5460000000|34.776935577393|1|2023-08-30|15/06/2023|0.5651|0.57|6790000000|6790000000|36.62308883667|1|2023-04-29|15/03/2023|0.8923|0.79|6350000000|5750000000|45.346168518066|1|2023-03-29|15/12/2022|0.3846|0.37|5970000000|5970000000|41.853858947754|1|2022-10-29|15/09/2022|0.4077|0.41|3710000000|3710000000|40.538475036621|1|2022-08-24|15/06/2022|0.4671|0.46|4210000000|4210000000|31.853855133057|1|2022-04-28|15/03/2022|0.6846|0.68|3520000000|3520000000|36.599998474121|1|2022-03-26|15/12/2021|0.2385|0.24|4220000000|4220000000|37.889999389648|1|2021-10-27|15/09/2021|0.2923|0.29|3340000000|3340000000|27.459999084473|1|2021-08-24|15/06/2021|0.5692|0.57|3680000000|3680000000|24.079999923706|1|2021-04-30|15/03/2021|0.5077|0.44|3710000000|3710000000|24.989999771118|1|2021-03-19|15/12/2020|0.0308|0.18|4790000000|5180000000|25.559999465942|1|2020-10-30|15/09/2020|0.3923|0.39|3410000000|3410000000|26.379999160767|1|2020-08-26|15/06/2020|0.415|0.42|2700000000|2700000000|29.170000076294|1
2025-04-07 12:13:07|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|000729|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000S84|21405||36.25B|36250000000|12.87|16588898|32.23|-13.38|12.02-13.38|12.54|2818539341|0.26|36.74|14.64B|14640000000|0.35|0.1|0.78|2025-04-22 00:00:00|2025-04-22|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|12.05|13|14|7.1|35|4|32|0.0118|0.044|-0.0118|-0.3228|0.2649|18.5226|2.193|2025-04-24|15/03/2025|||||12.869999885559|1|2025-04-22|15/12/2024||-0.19|||12.869999885559|1|2024-10-26|15/09/2024|0.188|0.188|4800000000|4800000000|10.5|1|2024-08-20|15/06/2024|0.247|0.26|4460000000|4460000000|9.829999923706|1|2024-04-25|15/03/2024|0.038|0.04|3590000000|3590000000|9.6199998855591|1|2024-04-16|15/12/2023|-0.11|-0.1|1800000000|1810000000|9.5699996948242|1|2023-10-26|15/09/2023|0.1585|0.16|4790000000|4820000000|9.4399995803833|1|2023-08-22|15/06/2023|0.16|0.16|4100000000|4130000000|10.539999961853|1|2023-04-21|15/03/2023|0.02|0.02|3530000000|3530000000|13.449999809265|1|2023-04-18|15/12/2022|-0.11|-0.11|1880000000|1880000000|13.630000114441|1|2022-10-28|15/09/2022|0.112|0.11|4410000000|4410000000|8.8100004196167|1|2022-08-26|15/06/2022|0.12|0.12|3810000000|3810000000|8.5|1|2022-04-28|15/03/2022|0.00|0.01|3100000000|3100000000|6.5900001525879|1|2022-04-28|15/12/2021|-0.12|-0.09|1580000000||6.5900001525879|1|2021-10-30|15/09/2021|0.1|0.1|4070000000|4070000000|6.6300001144409|1|2021-08-17|15/06/2021|0.14|0.14|3540000000|3540000000|6.3800001144409|1|2021-04-30|15/03/2021|-0.04|-0.04|2780000000|2780000000|7.3499999046326|1|2021-04-28|15/12/2020|-0.1|-0.1|1060000000||7.2600002288818|1|2020-10-22|15/09/2020|0.08|0.08|4300000000|4300000000|7.9299998283386|1|2020-08-28|15/06/2020|0.18|0.18|3560000000|3560000000|7.8099999427795|1
2025-04-07 12:13:15|11074|944054|/equities/shunxin-a|EMCONSGROWTH|000860|CNY|Consumer Non-Cyclicals|Beverages|China|CNE000000XH3|4021||11.45B|11450000000|15.44|11446003|-9.8|-22.25|15.4-16.83|16.95|741766989|0.82|30.25|9.1B|9100000000|0.51|||2025-04-23 00:00:00|2025-04-23|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.64|5|22|19.57|33|4|30|0.0101|-0.7713|-0.0003|0.9243|0.0404|7.3113|1.9513|2025-04-25|15/03/2025|||||15.439999580383|1|2025-04-23|15/12/2024|||||15.439999580383|1|2024-10-29|15/09/2024|||1630000000|1630000000|18.889999389648|1|2024-08-27|15/06/2024|||1630000000|1630000000|15.640000343323|1|2024-04-27|15/12/2023|||1790000000||17.239999771118|1|2024-04-26|15/03/2024|0.61||4060000000|4060000000|17.200000762939|1|2023-10-28|15/09/2023|||2600000000|2600000000|22.110000610352|1|2023-08-26|15/06/2023|||2120000000|2120000000|25.469999313354|1|2023-04-29|15/03/2023|0.44|0.44|4090000000|4090000000|34.610000610352|1|2023-04-28|15/12/2022|-0.94||2570000000||35.119998931885|1|2022-10-29|15/09/2022|-0.02||2590000000|2590000000|19.39999961853|1|2022-08-20|15/06/2022|-0.09||2610000000|2610000000|23.719999313354|1|2022-04-28|15/12/2021|-0.36|0.15|3260000000||19.989999771118|1|2022-04-28|15/03/2022|0.14||3910000000|3910000000|19.989999771118|1|2021-10-28|15/09/2021|-0.14|-0.14|2420000000||32.349998474121|1|2021-08-26|15/06/2021|0.24|0.34|3710000000||33.900001525879|1|2021-04-28|15/03/2021|0.5|0.53|5490000000||49.040000915527|1|2021-04-14|15/12/2020|-0.02|0.32|3090000000||44.950000762939|1|2020-10-30|15/09/2020|-0.16|0.1|2900000000|2900000000|61.040000915527|1|2020-08-22|15/06/2020|0.26|0.4|4000000000||66.379997253418|1
2025-04-07 12:13:30|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|000513|CNY|Healthcare|Pharmaceuticals|China|CNE0000002Y8|9067|Livzon Pharmaceutical Group Inc|21.43B|21430000000|33.8|5301791|-5.71|-44.72|32.94-35.44|36.19|894674475|0.41|10.71|11.81B|11810000000|2.24|1.35|3.73|2025-04-17 00:00:00|2025-04-17|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|39.9|7|46.5|29.09|35|4|33|0.0023|-0.0292|-0.0108|0.0989|0.0184|24.3055|3.0818|2025-04-17|15/03/2025||0.68||3340000000|33.799999237061|1|2025-03-26|15/12/2024|0.43|0.48|2730000000|3000000000|35.430000305176|1|2024-10-23|15/09/2024|0.54|0.57|2800000000|3250000000|38.729999542236|1|2024-08-22|15/06/2024|0.57|0.57|3040000000|3040000000|36.119998931885|1|2024-04-23|15/03/2024|0.65|0.65|3240000000|3240000000|37.520000457764|1|2024-03-28|15/12/2023|0.38|0.38|2780000000|2780000000|37.580001831055|1|2023-10-24|15/09/2023|0.5|0.5|2960000000|2960000000|35.360000610352|1|2023-08-23|15/06/2023|0.59|0.59|3280000000|3280000000|33.599998474121|1|2023-04-20|15/03/2023|0.62|0.62|3410000000|3410000000|37.590000152588|1|2023-03-30|15/12/2022|0.43|0.43|3140000000|3140000000|35.080001831055|1|2022-10-25|15/09/2022|0.52|0.52|3190000000|3190000000|33.560001373291|1|2022-08-09|15/06/2022|0.5|0.5|2820000000|2820000000|31.829999923706|1|2022-04-21|15/03/2022|0.59|0.59|3480000000|3480000000|34.939998626709|1|2022-03-28|15/12/2021|0.35|0.35|2690000000|2690000000|39.700000762939|1|2021-10-25|15/09/2021|0.41|0.665|3130000000|2990000000|35.799999237061|1|2021-08-24|15/06/2021|0.58|0.58|2890000000|2890000000|39.700000762939|1|2021-04-21|15/03/2021|0.55|0.5233|3350000000|3120000000|40.840000152588|1|2021-03-22|15/12/2020|0.31|0.31|2590000000|2500000000|40.75|1|2020-10-23|15/09/2020|0.44|0.42|2830000000|2610000000|49.360000610352|1|2020-08-25|15/06/2020|0.6415|0.36|2590000000|2660000000|52|1
2025-04-07 12:13:39|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|000423|CNY|Healthcare|Pharmaceuticals|China|CNE0000006Y9|4095||39.24B|39240000000|60.96|5980459|-2.46|-72.91|58.17-62.88|61.28|642464424|0.57|25.24|5.92B|5920000000|2.42|2.93|4.68|2025-04-24 00:00:00|2025-04-24|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|77.81|12|86|60|35|4|33|0.0067|-0.0124|-0.0252|-1.5189|0.1473|49.2791|6.9682|2025-04-24|15/03/2025||0.6459||1720000000|60.959999084473|1|2025-03-19|15/12/2024|0.6192|0.7|1590000000|1530000000|58.259998321533|1|2024-10-30|15/09/2024|0.64|0.5387|1580000000|1580000000|59.380001068115|1|2024-08-23|15/06/2024|0.5943|0.59|1300000000|1290000000|49.400001525879|1|2024-04-25|15/03/2024|0.5488|0.55|1450000000|1450000000|68.099998474121|1|2024-03-22|15/12/2023|0.5457|0.56|1290000000|1290000000|58.990001678467|1|2023-10-30|15/09/2023|0.39|0.39|1260000000|1260000000|46.610000610352|1|2023-08-06|15/06/2023|0.3997|0.4|1100000000|1060000000|50.200000762939|1|2023-04-26|15/03/2023|0.355|0.36|1070000000|1070000000|50|1|2023-03-17|15/12/2022|0.449|0.45|1230000000|1230000000|49.009998321533|1|2022-10-31|15/09/2022|0.3129|0.31|1220000000|1220000000|36.119998931885|1|2022-08-20|15/06/2022|0.3|0.3|935430000|936460000|36.5|1|2022-04-29|15/03/2022|0.18|0.22|890000000|913240000|28.75|1|2022-03-26|15/12/2021|0.22|0.23|1020000000|1020000000|35.119998931885|1|2021-10-30|15/09/2021|0.24|0.25|1230000000|1230000000|40.630001068115|1|2021-08-23|15/06/2021|0.13|0.17|1080000000|934510000|30.010000228882|1|2021-04-29|15/03/2021|0.09|0.09|733000000|733000000|34.959999084473|1|2021-03-20|15/12/2020|0.1|0.1|1370000000|1370000000|36.319999694824|1|2020-10-31|15/09/2020|0.1091|0.11|877610000|877610000|38.25|1|2020-08-26|15/06/2020|0.0545|0.05|747900000|747900000|43.650001525879|1
2025-04-07 12:13:48|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|002603|CNY|Healthcare|Pharmaceuticals|China|CNE1000015S0|13958||21.45B|21450000000|12.84|19512878|-33.35|-20.45|12.84-13.8|14.27|1670705376|0.22|142.67|8.11B|8109999999.999999|0.09|0.3|2.1|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|20.11|3|23.22|17|35|4|32|-0.0008|0.1975|0.1967|0.8466|0.0709|53.0935|4.5225|2025-04-29|15/12/2024|||||12.840000152588|1|2025-04-25|15/03/2025|||||12.840000152588|1|2024-10-29|15/09/2024|||1760000000|1760000000|17.85000038147|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1|2024-04-27|15/12/2023|||1740000000||19.579999923706|1|2024-04-26|15/03/2024|0.18|0.18|2520000000|2520000000|19.450000762939|1|2023-10-28|15/09/2023|||1780000000|1780000000|22.290000915527|1|2023-08-29|15/06/2023|||2860000000|2860000000|23|1|2023-04-26|15/12/2022|0.57||4590000000||29.760000228882|1|2023-04-26|15/03/2023|0.72||3940000000|3930000000|29.760000228882|1|2022-10-28|15/09/2022|0.22||2380000000|2380000000|28.579999923706|1|2022-08-26|15/06/2022|0.34||2840000000|2840000000|20.770000457764|1|2022-04-29|15/12/2021|0.07|0.12|2010000000|1610000000|25.329999923706|1|2022-04-29|15/03/2022|0.29||2720000000|2720000000|25.329999923706|1|2021-10-29|15/09/2021|0.16|0.12|2220000000|1610000000|16.239999771118|1|2021-08-26|15/06/2021|0.17|0.17|2230000000|2230000000|18.14999961853|1|2021-04-29|15/03/2021|0.17|0.09|3670000000|1210000000|19.557151794434|1|2021-04-09|15/12/2020|0.17|0.12|2340000000|2340000000|17.735721588135|1|2020-10-27|15/09/2020|0.25|0.18|1960000000|1960000000|19.764293670654|1|2020-08-28|15/06/2020|0.23|0.11|2150000000|1500000000|20.028579711914|1
2025-04-07 12:13:56|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|002511|CNY|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|China|CNE100000X36|7143||7.92B|7920000000|6.05|8619700|-24.91|-9.07|5.99-6.46|6.52|1302590613|0.43|35.76|8.93B|8930000000|0.17|0.06|0.91|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.34|6|10|5|33|4|30|-0.0013|-0.1648|0.0075|-1.0256|0.039|-15.6953|2.282|2025-04-25|15/12/2024||0.14|||6.0500001907349|1|2025-04-24|15/03/2025|||||6.0500001907349|1|2024-10-29|15/09/2024||0.06|1930000000||7.6500000953674|1|2024-08-28|15/06/2024|-0.01|0.05|2180000000|2180000000|6.7399997711182|1|2024-04-25|15/12/2023|0.13|0.14|2980000000|2850000000|8.5200004577637|1|2024-04-25|15/03/2024|0.07||1850000000|1850000000|8.5200004577637|1|2023-10-26|15/09/2023|0.06|0.06|2140000000|2140000000|10.210000038147|1|2023-08-28|15/06/2023|-0.002|0.005|2630000000|2620000000|10.039999961853|1|2023-04-20|15/12/2022|0.06|0.07|2460000000|2460000000|11.789999961853|1|2023-04-20|15/03/2023|0.07|0.07|2060000000|2060000000|11.789999961853|1|2022-10-26|15/09/2022|0.04|0.04|1750000000|1750000000|9.5900001525879|1|2022-08-31|15/06/2022|0.07|0.07|2480000000|2480000000|10.880000114441|1|2022-04-28|15/03/2022|0.1|0.1|1880000000|1880000000|10.189999580383|1|2022-04-28|15/12/2021|0.07|0.06|2880000000|2890000000|10.189999580383|1|2021-10-28|15/09/2021|0.06|0.09|2030000000|2030000000|16.629999160767|1|2021-08-31|15/06/2021|0.1|0.255|2150000000|2240000000|20.370000839233|1|2021-04-29|15/03/2021|0.21|0.21|2100000000|2020000000|29.520000457764|1|2021-04-29|15/12/2020|0.18|0.175|2270000000|2200000000|29.520000457764|1|2020-10-30|15/09/2020|0.17|0.18|1940000000|1790000000|21.489999771118|1|2020-08-07|15/06/2020|0.21|0.18|1950000000|1970000000|24.829999923706|1
2025-04-07 12:14:36|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|300144|CNY|Consumer Cyclicals|Media \u0026 Publishing|China|CNE100000XG4|1166||23.21B|23210000000|8.84|37157701|-16.34|-12.43|8.56-9.39|9.37|2622670440|0.88|221.25|2.32B|2320000000|0.04|0.1|1.05|2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|11.58|14|14.3|6.93|35|4|32|-0.0001|-0.3109|-0.0674|-1.4507|0.4714|-2.7219|40.2209|2025-04-25|15/12/2024||0.02||307620000|8.8400001525879|1|2025-04-21|15/03/2025|||||8.8400001525879|1|2024-10-25|15/09/2024|0.17|0.1688|836000000|836450000|10.109999656677|1|2024-08-29|15/06/2024|0.11|0.11|618000000|623930000|7.5500001907349|1|2024-04-26|15/12/2023|-0.335|0.09|309000000|444260000|10.420000076294|1|2024-04-25|15/03/2024|0.1|0.1|560000000|559950000|10.420000076294|1|2023-10-26|15/09/2023|0.19|0.19|877000000|877260000|10.760000228882|1|2023-08-26|15/06/2023|0.09|0.09|506000000|506370000|12.039999961853|1|2023-04-28|15/12/2022|-0.0226||69660000|107730000|14.64999961853|1|2023-04-28|15/03/2023|0.02|0.02|234000000|233550000|14.64999961853|1|2022-10-28|15/09/2022|0.04|0.04|276000000|276080000|11.699999809265|1|2022-08-27|15/06/2022|0.00|0.01|26210000|26210000|12.720000267029|1|2022-04-23|15/03/2022|-0.0148|-0.01|85000000|85120000|13.770000457764|1|2022-04-23|15/12/2021|-0.0449|0.02|169230000|329780000|13.770000457764|1|2021-10-23|15/09/2021|0.02|0.02|281000000|281030000|14.180000305176|1|2021-08-27|15/06/2021|0.08|0.08|428000000|428010000|14.699999809265|1|2021-04-23|15/12/2020|-0.72|-0.21|284000000|264470000|21.829999923706|1|2021-04-23|15/03/2021|0.05|0.05|306000000|306000000|21.829999923706|1|2020-10-29|15/09/2020|0.04|0.04|336000000|335910000|16.700000762939|1|2020-08-08|15/06/2020|-0.0039|-0.01|149000000|148900000|19.360000610352|1
2025-04-07 12:14:45|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|002607|CNY|Academic \u0026 Educational Services|Professional \u0026 Business Education|China|CNE100001641|11125||17.89B|17890000000|2.9|298761722|0.34|-4.54|2.9-3.08|3.16|6167399389|0.69|-72.5|2.52B|2520000000|-0.04|||2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|2.18|2|3|1.35|33|4|30|0.0391|-0.0767|-0.0459|-0.5421|0.158|48.8046|9.9373|2025-04-26|15/12/2024||0.03||927520000|2.9000000953674|1|2025-04-25|15/03/2025|||||2.9000000953674|1|2024-10-31|15/09/2024|0.01|0.01|652530000|815640000|2.9800000190735|1|2024-08-29|15/06/2024|0.01|0.02|684380000|965720000|1.8200000524521|1|2024-04-30|15/03/2024|0.01|0.01|761750000|761750000|2.670000076294|1|2024-04-30|15/12/2023|-0.07|-0.07|420470000|738550000|2.670000076294|1|2023-10-30|15/09/2023|0.03|0.03|938760000|938760000|3.920000076294|1|2023-08-30|15/06/2023|0.01|0.01|839880000|839880000|4.3499999046326|1|2023-04-28|15/03/2023|0.00|0.01|888790000|888790000|4.9400000572205|1|2023-04-28|15/12/2022|-0.01|-0.01|2190000000|2190000000|4.9400000572205|1|2022-10-29|15/09/2022|0.01|0.01|1670000000|1670000000|4.25|1|2022-08-31|15/06/2022|-0.07|-0.07|1010000000|1010000000|4.5700001716614|1|2022-04-29|15/12/2021|-0.23|-0.17|982660000|982660000|4.1599998474121|1|2022-04-29|15/03/2022|-0.08|-0.08|1210000000|1210000000|4.1599998474121|1|2021-10-30|15/09/2021|-0.13|-0.13|1450000000|1450000000|10.439999580383|1|2021-08-31|15/06/2021|-0.04|-0.04|2800000000|2800000000|10.25|1|2021-04-29|15/03/2021|0.02|0.02|2050000000|2050000000|25.569999694824|1|2021-04-29|15/12/2020|0.16|0.22|3760000000|4120000000|25.569999694824|1|2020-10-31|15/09/2020|0.25|0.24|4630000000|4630000000|39.520000457764|1|2020-08-31|15/06/2020|-0.06|-0.07|1580000000|1580000000|36.319999694824|1
2025-04-07 12:14:54|11081|944487|/equities/joyoung-a|EMCONSGROWTH|002242|CNY|Consumer Cyclicals|Household Goods|China|CNE100000BQ9|2577||6.81B|6810000000|8.93|6411006|-11.7|-13.12|8.93-9.55|10.13|763017000|0.68|55.81|8.85B|8850000000|0.16|0.15|1.51|2025-04-25 00:00:00|2025-04-25|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.92|12|11.61|6.1|35|4|33|-0.0038|-0.0618|-0.007|0.1228|0.0684|29.2915|1.6609|2025-04-25|15/03/2025||0.17||2080000000|8.9300003051758|1|2025-03-28|15/12/2024|0.0308|0.1017|2670000000|2850000000|10.279999732971|1|2024-10-31|15/09/2024|-0.1|-0.1|1800000000|1800000000|10.739999771118|1|2024-08-30|15/06/2024|0.06|0.1516|2320000000|2330000000|10.010000228882|1|2024-04-18|15/03/2024|0.17|0.17|2070000000|2070000000|11.300000190735|1|2024-03-29|15/12/2023|0.03|0.08|2830000000|2880000000|10.970000267029|1|2023-10-31|15/09/2023|0.15|0.15|2460000000|2440000000|13.279999732971|1|2023-08-30|15/06/2023|0.16|0.16|2430000000|2430000000|14.109999656677|1|2023-04-26|15/03/2023|0.16|0.16|1890000000|1890000000|15.890000343323|1|2023-04-01|15/12/2022|0.03|0.03|3250000000|3260000000|17.920000076294|1|2022-10-28|15/09/2022|0.21|0.21|2220000000|2220000000|15.189999580383|1|2022-08-30|15/06/2022|0.23|0.24|2380000000|2440000000|15.770000457764|1|2022-04-30|15/03/2022|0.22|0.21|2330000000|2300000000|15.109999656677|1|2022-03-28|15/12/2021|0.11|0.11|3510000000|3510000000|16.659999847412|1|2021-10-27|15/09/2021|0.28|0.2781|2290000000|2290000000|22.700000762939|1|2021-08-31|15/06/2021|0.35|0.35|2500000000|2500000000|22.690000534058|1|2021-04-30|15/03/2021|0.23|0.23|2240000000|2210000000|33.450000762939|1|2021-04-01|15/12/2020|0.335|0.3574|4140000000|4170000000|30.790000915527|1|2020-10-29|15/09/2020|0.29|0.2976|2520000000|2510000000|37.220001220703|1|2020-08-26|15/06/2020|0.35|0.35|2860000000|2860000000|43.659999847412|1
2025-04-07 12:15:03|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|002572|CNY|Consumer Cyclicals|Household Goods|China|CNE100001203|14400||14.58B|14580000000|15.18|12330437|0.44|-21.54|14.81-16.08|16.18|963047164|0.63|11.74|11.12B|11120000000|1.29|1|6.1|2025-04-11 00:00:00|2025-04-11|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.3|19|25.74|12|35|4|32|0.0125|0.0085|0.0026|-0.5168|0.1063|14.7644|3.0044|2025-04-24|15/03/2025||0.18||2170000000|15.180000305176|1|2025-04-11|15/12/2024||0.3578||3450000000|15.180000305176|1|2024-10-31|15/09/2024|0.37|0.3644|2730000000|2730000000|19.010000228882|1|2024-08-28|15/06/2024|0.41|0.41|2820000000|2820000000|12.859999656677|1|2024-04-29|15/03/2024|0.17|0.17|2110000000|2110000000|16.760000228882|1|2024-04-12|15/12/2023|0.32|0.33|3470000000|3470000000|15.800000190735|1|2023-10-31|15/09/2023|0.5|0.5|3460000000|3460000000|17.950000762939|1|2023-08-31|15/06/2023|0.43|0.43|2940000000|2940000000|19.190000534058|1|2023-04-28|15/03/2023|0.11|0.11|1810000000|1800000000|19.780000686646|1|2023-04-10|15/12/2022|0.29|0.29|3290000000|3290000000|20.799999237061|1|2022-10-28|15/09/2022|0.425|0.43|3150000000|3150000000|14.020000457764|1|2022-08-31|15/06/2022|0.33|0.32|2780000000|2810000000|17.090000152588|1|2022-04-28|15/03/2022|0.13|0.13|2000000000|2000000000|18.770000457764|1|2022-04-12|15/12/2021|-0.8|-0.79|3160000000|3160000000|20.39999961853|1|2021-10-28|15/09/2021|0.44|0.44|2940000000|2940000000|16.479999542236|1|2021-08-28|15/06/2021|0.36|0.3562|2540000000|2540000000|19.030000686646|1|2021-04-29|15/03/2021|0.13|0.13|1760000000|1760000000|30.299999237061|1|2021-03-22|15/12/2020|0.54|0.4666|3260000000|2790000000|37.029998779297|1|2020-10-30|15/09/2020|0.39|0.395|2540000000|2540000000|30.159999847412|1|2020-08-31|15/06/2020|0.39|0.39|1790000000|1790000000|24.180000305176|1
2025-04-07 12:15:26|11083|102616|/equities/minor-internat|EMCONSGROWTH|MINT|THB|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Thailand|TH0128B10Z09|0|Minor International PCL|137.32B|137320000000|26|19896656|-21.21|-33.75|25.75-26.75|26.75|5669976977|1.11|24.53|164.52B|164520000000|1.06|0.6|2.31|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|38.88|19|45|31|37|4|34|-0.0034|-0.0638|-0.0425|0.0481|0.0873|14.4139|2.3621|2025-08-08|15/06/2025||0.512|||26|1|2025-05-08|15/03/2025||0.1625||36240000000|26|1|2025-02-13|15/12/2024|0.57|0.5562|41760000000|43770000000|25.75|1|2024-11-12|15/09/2024|0.00|0.0817|40630000000|41200000000|26.25|1|2024-08-05|15/06/2024|0.5|0.5594|43720000000|43780000000|28|1|2024-05-14|15/03/2024|0.2|0.18|36520000000|36500000000|33.25|1|2024-02-08|15/12/2023|0.1779|0.16|39440000000|39450000000|30.75|1|2023-11-09|15/09/2023|0.38|0.37|38900000000|38990000000|28.5|1|2023-08-11|15/06/2023|0.6|0.57|39740000000|39740000000|32|1|2023-05-16|15/03/2023|-0.185|-0.21|31260000000|31260000000|32.75|1|2023-02-23|15/12/2022|0.36|0.36|34860000000|34820000000|33.5|1|2022-11-10|15/09/2022|0.87|0.72|33930000000|33830000000|29|1|2022-08-11|15/06/2022|0.3|0.31|31450000000|31440000000|34|1|2022-05-13|15/03/2022|-0.8|-0.83|19690000000|19670000000|32.5|1|2022-02-25|15/12/2021|-0.315|-0.34|24310000000|24210000000|30.25|1|2021-11-12|15/09/2021|-0.125|-0.134|19450000000|19440000000|33.75|1|2021-08-13|15/06/2021|-0.83|-0.838|13670000000|13870000000|29.75|1|2021-05-13|15/03/2021|-1.47|-1.52|12050000000|12250000000|28.25|1|2021-02-25|15/12/2020|-1.1|-1.04|13180000000|13310000000|30.440189361572|1|2020-11-12|15/09/2020|-1.15|-0.9774|14470000000|14810000000|22.755289077759|1
2025-04-07 12:15:34|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|AIZ|NZD|Industrials|Passenger Transportation Services|New Zealand|NZAIRE0001S2|11600|Air New Zealand Ltd|1.92B|1920000000|0.58|1505801|-6.56|-0.65|0.55-0.59|0.625|3355961322|1.42|14.46|6.68B|6680000000|0.04|0.03|4.55|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|neutral|strong_sell|strong_sell|sell|0.73|1|0.73|0.73|14|2|13|-0.0042|-0.9738|0.0289|0.5193|0.0557|5.2823|1.3646|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.75073099136353|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.6163409948349|1|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000|0.95266801118851|1|2021-08-26|15/06/2021|-0.19|-14.00|1280000000|1363000000|0.94041502475739|1|2021-02-23|15/12/2020|-0.06|9.80|1230000000|3031000000|0.95266801118851|1|2020-08-26|15/06/2020|-0.49|-11.64|1820000000|1453000000|0.86996001005173|1|2020-02-27|15/12/2019|0.09|7.96|3020000000|2880000000|2.4000000953674|1|2019-08-21|15/06/2019|0.11|5.51|2860000000|2888000000|2.7300000190735|1|2019-02-27|15/12/2018|0.13|11.64|2930000000|2677000000|2.6199998855591|1|2018-08-22|15/06/2018|0.14|9.19|2760000000|2716000000|3.4000000953674|1|2018-02-22|15/12/2017|0.2|12.87|2730000000|2641000000|2.9649999141693|1|2017-08-23|15/06/2017|0.11|6.74|2530000000|2482000000|3.4000000953674|1|2017-02-23|15/12/2016|0.23|18.38|2580000000|2760000000|2.1500000953674|1|2016-08-26|15/06/2016|0.11|13.48|2530000000|2645000000|2|1||||||
2025-04-07 12:15:41|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|ANZ|NZD|Financials|Banking Services|New Zealand|AU000000ANZ3|42370|ANZ Group Holdings Ltd|85.77B|85770000000|29|14553|-9.62|-36.2|28.4-30.5|32.25|2966038909|0.79|12.24|60.64B|60640000000|2.18|1.83|5.84|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|29.593|13|34|25.25|28|4|1|-0.0468|0|0|0|-0.1453|0|3.16|2025-05-08|15/03/2025|||||29|1|2025-02-24|15/12/2024|||||32|1|2024-11-07|15/09/2024|||||34.459999084473|1|2024-08-19|15/06/2024|||||32.069999694824|1|2024-05-06|15/03/2024|||||30.700000762939|1|2024-02-12|15/12/2023|||||28.659999847412|1|2023-11-12|15/09/2023|||||27.829999923706|1|2023-08-16|15/06/2023|||||27.299999237061|1|2023-05-04|15/03/2023|||||25.709999084473|1|2023-02-08|15/12/2022|||||28.110000610352|1|2022-10-26|15/09/2022|||||28.5|1|2022-07-17|15/06/2022|||||23.760795593262|1|2022-05-03|15/03/2022|||||29.763000488281|1|2022-02-06|15/12/2021|||||28.770900726318|1|2021-10-27|15/09/2021|||||29.564580917358|1|2021-08-17|15/06/2021|||||29.832447052002|1|2021-05-04|15/03/2021|||5000000000|5000000000|31.062650680542|1|2021-02-17|15/12/2020|||||27.163698196411|1|2020-10-28|15/09/2020|||4590000000|4590000000|20.546390533447|1|2020-08-18|15/06/2020|||5370000000|5370000000|20.040420532227|1
2025-04-07 12:15:49|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|ARG|NZD|Real Estate|Real Estate Operations|New Zealand|NZARGE0010S7|0|Argosy Property Ltd|840.74M|840740000|0.98|584970|-14.22|-1.2|0.97-1|1.01|856546809|0.81|-293.61|155.02M|155020000|0|0.07|6.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.122|4|1.18|1.06|15|2|14|0.015|-0.9715|0.2563|0.178|0.014|11.1893|8.2057|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000|1.210000038147|1|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000|1.4750000238419|1|2021-05-18|15/03/2021|0.15|3.00|69750000|50110000|1.4800000190735|1|2020-11-24|15/09/2020|0.14|3.00|63720000|51090000|1.4750000238419|1|2020-05-19|15/03/2020|0.05|3.00|60490000|53900000|1.0349999666214|1|2019-11-18|15/09/2019|0.09|3.00|62930000|50600000|1.4049999713898|1|2019-05-22|15/03/2019|0.08|3.00|64370000|52820000|1.3700000047684|1|2018-11-19|15/09/2018|0.08|3.00|64140000|49950000|1.1050000190735|1|2018-05-23|15/03/2018|0.09|3.00|64880000|52890000|1.0199999809265|1|2017-11-21|15/09/2017|0.03|3.00|60490000|47710000|1.0449999570847|1|2017-05-25|15/03/2017|0.06|3.00|60030000|48650000|1|1|2016-11-23|15/09/2016|0.07||64900000||1.0499999523163|1|2016-05-26|15/03/2016|0.04||62240000||||||||
2025-04-07 12:15:57|11087|1096344|/equities/arvida|NZX50|ARV|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZARVE0001S5|3117||1.24B|1240000000|1.69|5231783|43.22|-1.7|1.69-1.7|1.69|731955837|0.55|10.89|250.58M|250580000|0.156|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||31|4|4|-0.0002|0|0|0.4363|0.1378|4.38|3.92|2024-11-25|15/09/2024|||||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1|2024-05-28|15/03/2024|||||0.95999997854233|1|2024-02-28|15/12/2023|||||0.95999997854233|1|2023-11-27|15/09/2023|||||1.0599999427795|1|2023-08-30|15/06/2023|||||1.2300000190735|1|2023-05-30|15/03/2023|||||1.1299999952316|1|2023-03-01|15/12/2022|||||1.0099999904633|1|2022-11-28|15/09/2022|0.12||109100000||1.210000038147|1|2022-08-31|15/06/2022|||||1.5099999904633|1|2022-05-29|15/03/2022|0.18||107700000||1.5900000333786|1|2022-03-02|15/12/2021|||||1.6000000238419|1|2021-11-22|15/09/2021|0.14||93960000||1.8999999761581|1|2021-09-01|15/06/2021|||||2.0496170520783|1|2021-05-25|15/03/2021|0.16||88250000||1.7835609912872|1|2021-03-03|15/12/2020|||||1.6554600000382|1|2020-11-23|15/09/2020|0.08||86200000||1.8099999427795|1|2020-07-14|15/06/2020|||||1.4288200139999|1|2020-05-25|15/03/2020|-0||84100000||1.4099999666214|1|2020-02-26|15/12/2019|||||1.8300000429153|1
2025-04-07 12:16:06|11088|43240|/equities/chorus|NZX50|CNU|NZD|Technology|Telecommunications Services|New Zealand|NZCNUE0001S2|849|Chorus Ltd|3.34B|3340000000|7.7|222878|5.44|-9.39|7.68-8.18|8.04|433887294|0.21|-192.25|1.01B|1010000000|-0.04|0.52|6.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.6|5|9.83|7.8|14|2|13|-0.0062|-0.9903|0.0369|-0.0559|-0.0062|63.0208|2.7323|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1|2022-02-20|15/12/2021|0.07||483000000||6.75|1|2021-08-23|15/06/2021|0.04||474000000||7.1300001144409|1|2021-02-22|15/12/2020|0.04||473000000||7.7800002098083|1|2020-08-24|15/06/2020|0.04||476000000||8.0100002288818|1|2020-02-24|15/12/2019|0.06||483000000||6.5500001907349|1|2019-08-25|15/06/2019|0.05||481000000||5.1399998664856|1|2019-02-25|15/12/2018|0.05||489000000||5.1849999427795|1|2018-08-27|15/06/2018|0.07||491000000||4.4099998474121|1|2018-02-26|15/12/2017|0.1||499000000||3.75|1|2017-08-28|15/06/2017|0.09||511000000||4.6500000953674|1|2017-02-20|15/12/2016|0.14|11.00|529000000|485950000|4.1500000953674|1|2016-08-29|15/06/2016|0.12|18.00|529000000|536940000|4.6300001144409|1||||||
2025-04-07 12:16:24|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|CEN|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZCENE0001S6|1273|Contact Energy Ltd|7.08B|7080000000|8.88|2344299|3.97|-9.8|8.88-9.11|9.08|802811914|0.36|32.04|3.26B|3260000000|0.28|0.45|4.91|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_buy|strong_sell|strong_buy|neutral|neutral|strong_buy|||||13|2|12|0.0011|-0.9916|-0.0638|0.0105|0.017|0.9967|2.7017|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1|2022-02-13|15/12/2021|0.17|8.00||1061000000|8.0600004196167|1|2021-08-15|15/06/2021|0.14|10.00||994750000|8.1499996185303|1|2021-02-14|15/12/2020|0.11|12.00||1126000000|7.1999998092651|1|2020-08-09|15/06/2020|0.09|13.00||1040000000|6.0999999046326|1|2020-02-09|15/12/2019|0.08|12.00||1144000000|7.2300000190735|1|2019-08-11|15/06/2019|0.1|10.00||948400000|8.3000001907349|1|2019-02-10|15/12/2018|0.14|12.00|1300000000|1162000000|6.2199997901917|1|2018-08-13|15/06/2018|0.08|15.00|966000000|1156000000|5.7600002288818|1|2018-02-12|15/06/2017|0.05|11.00|920000000|1120000000|5.3400001525879|1|2018-02-12|15/12/2016|0.13||1040000000||5.3400001525879|1|2017-08-14|15/06/2016|0.07|13.00|1040000000|1073000000|5.3800001144409|1|||||||
2025-04-07 12:16:32|11090|43248|/equities/ebos-group|NZX50|EBO|NZD|Healthcare|Pharmaceuticals|New Zealand|NZEBOE0001S6|5200|EBOS Group Ltd|7.28B|7280000000|37.4|131643|9.38|-42.55|37.01-38|38.97|194692314|0.27|27.12|12.6B|12600000000|1.27|1.24|3.18|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|neutral|neutral|strong_buy|sell|neutral|strong_buy|40.27|8|44.85|31.5|12|2|5|0.0058|-0.9889|0|0.031|-0.01|20.704|0.504|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1|2022-02-16|15/12/2021|||||38.020000457764|1|2021-08-18|15/06/2021|||||31.39999961853|1|2020-08-20|15/06/2020|||||21.89999961853|1|2019-08-22|15/06/2019||47.00|||24.5|1|2019-02-18|15/12/2018|0.48||3500000000||21.950000762939|1|2018-08-23|15/06/2018|0.48||3670000000||21|1|2018-02-21|15/12/2017|0.5||3940000000||17.14999961853|1|2017-08-24|15/06/2017|0.42||3670000000||17.610000610352|1|2017-02-22|15/12/2016|0.45|38.43|3960000000||18.110000610352|1|2016-08-25|15/06/2016|0.42|39.66|3720000000||17.190000534058|1||||||||
2025-04-07 12:16:41|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|FBU|NZD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|New Zealand|NZFBUE0001S0|12500|Fletcher Building Ltd|3.18B|3180000000|2.96|1345576|-23.31|-3.97|2.95-3.13|3.25|1068574988|1.05|-16.45|7.41B|7410000000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.04|14|3.6|2.4|14|2|13|-0.0056|-1.0113|-0.0095|-0.475|0.0014|12.25|0.7669|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000|6.3299999237061|1|2021-08-17|15/06/2021|0.22|23.00|4130000000|3971000000|7.8400001525879|1|2021-02-16|15/12/2020|0.14|14.00|3990000000|3981000000|6.4400000572205|1|2020-08-18|15/06/2020|-0.33|3.00|3350000000|3180000000|3.3699998855591|1|2020-02-18|15/12/2019|0.09|18.25|3960000000|4428000000|5.2300000190735|1|2019-08-20|15/06/2019|0.18|23.00|3550000000|4483000000|4.4499998092651|1|2019-02-19|15/12/2018|0.09||4750000000|4542000000|5.210000038147|1|2018-08-21|15/06/2018|0.11||4580000000||7|1|2018-02-21|15/12/2017|-0.38||4890000000|4610000000|6.5654001235962|1|2017-08-15|15/06/2017|-0.11||4790000000|4915000000|7.7139000892639|1|2017-02-22|15/12/2016|0.23||4610000000|4672000000|9.7715997695923|1|2016-08-17|15/06/2016|0.39||4570000000|4922000000|9.2700004577637|1||||||
2025-04-07 12:16:50|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|FSF|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZFSFE0001S5|0||607.95M|607950000|5.3|74862|50.68|-6.04|5.25-5.68|5.73|107410984|0.08||228M|228000000||0.66|11.64|2025-05-22 00:00:00|2025-05-22|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|6.19|3|6.89|5.19|33|4|9|-0.0006|0|0|0|-1.2246|0|2.96|2025-05-22|15/04/2025|||||5.3000001907349|1|2025-03-31|15/01/2025|||||5.4200000762939|1|2024-12-31|15/10/2024|||||5.25|1|2024-10-28|15/07/2024|||||4.9499998092651|1|2024-05-23|15/04/2024|||||3.7400000095367|1|2024-03-19|15/01/2024|||||3.5899999141693|1|2023-12-07|15/10/2023|0.24|0.24|||2.9900000095367|1|2023-10-19|15/07/2023|||||3.1099998950958|1|2023-05-24|15/04/2023|||||3.0367538928986|1|2023-03-15|15/01/2023|||39000000||2.6277930736542|1|2022-12-08|15/10/2022|||||2.6103899478912|1|2022-09-20|15/07/2022|||-47000000||2.9758450984955|1|2022-05-25|15/04/2022|||||2.4363639354706|1|2022-03-16|15/01/2022|||-10000000||3.3699998855591|1|2021-12-09|15/10/2021|||||3.5999999046326|1|2021-09-22|15/07/2021|||-79000000||3.7699999809265|1|2021-05-25|15/04/2021|||||3.8199999332428|1|2021-03-16|15/01/2021|||81000000||5.0300002098083|1|2020-12-04|15/10/2020|||||4.3499999046326|1|2020-09-17|15/07/2020|||6000000||4|1
2025-04-07 12:17:35|11093|1096357|/equities/freightways?cid=1096357|NZX50|FW7|NZD|Industrials|Freight \u0026 Logistics Services|New Zealand|NZFREE0001S0|5000|Freightways Ltd|1.79B|1790000000|10.01|130362|13.84|-11.53|9.73-10.56|10.74|178789356|0.79|26.46|1.25B|1250000000|0.42|0.45|4.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||31|4|12|-0.0107|-0.8563|0.0625|0.1171|0.257|13.3983|1.45|2025-02-17|15/12/2024|||||10.979999542236|1|2024-11-27|15/09/2024|||319600000||10.5|1|2024-08-18|15/06/2024|||||9.2200002670288|1|2024-05-29|15/03/2024|||||7.960000038147|1|2024-02-19|15/12/2023|||||8.2600002288818|1|2023-11-29|15/09/2023|0.104|0.1|298000000|298000000|8.0100002288818|1|2023-08-20|15/06/2023|||||8.2799997329712|1|2023-05-31|15/03/2023|||||9.0900001525879|1|2023-02-20|15/12/2022|0.26|28.00|552100000|426620000|9.8000001907349|1|2022-11-30|15/09/2022|||203100000|203100000|9.75|1|2022-08-21|15/06/2022|0.16|25.00|431100000|375150000|9.3999996185303|1|2022-06-01|15/03/2022|||||11|1|2022-02-20|15/12/2021|0.26|22.00|442000000|383540000|12.300000190735|1|2021-12-01|15/09/2021|||||12.60000038147|1|2021-08-22|15/06/2021|0.17|22.00|390200000|362660000|12.989999771118|1|2021-06-02|15/03/2021|||||12.050000190735|1|2021-02-22|15/12/2020|0.13|20.00|410300000|322640000|10.859999656677|1|2020-12-02|15/09/2020|0.11|0.11|211700000|211700000|9.3000001907349|1|2020-08-24|15/06/2020|0.11|15.00|312000000|300810000|7.0300002098083|1|2020-06-03|15/03/2020|||||6.8899998664856|1
2025-04-07 12:17:43|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|GNE|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZGNEE0001S7|1306|Genesis Energy Ltd|2.35B|2350000000|2.15|357642|-12.4|-2.43|2.12-2.18|2.18|1090647210|0.42|14.34|3.44B|3440000000|0.15|0.17|7.63|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.56|1|2.56|2.56|14|2|13|-0.004|-0.9779|0.1411|-0.8415|0.0383|25.9277|1.3923|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1|2022-02-21|15/12/2021|0.08|5.00||1222000000|2.829999923706|1|2021-08-25|15/06/2021|-0.02|3.00||1166000000|3.3450000286102|1|2021-02-23|15/12/2020|0.05|5.00||1196000000|3.5199999809265|1|2020-08-19|15/06/2020|0.04|5.00||1280000000|2.7999999523163|1|2020-02-19|15/12/2019|0.01|3.00||1161000000|3.2400000095367|1|2019-08-27|15/06/2019|0.01|3.00||942020000|3.3199999332428|1|2019-02-26|15/12/2018|0.05|5.00|1360000000|1051000000|2.7999999523163|1|2018-08-28|15/06/2018|-0.01|2.00|1090000000|931560000|2.5599999427795|1|2018-02-14|15/12/2017|0.03|5.00|1210000000|976100000|2.3800001144409|1|2017-08-22|15/06/2017|0.08|5.00|985800000|987590000|2.460000038147|1|2017-06-20|15/12/2016|0.04||965300000||2.3949999809265|1|2016-09-02|15/06/2016|0.15|3.00|969700000|966390000|2.210000038147|1||||||
2025-04-07 12:17:50|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|MGP|NZD|Real Estate|Residential \u0026 Commercial REITs|New Zealand|NZCPTE0001S9|0|Goodman Property Trust|2.93B|2930000000|1.91|655991|-16.08|-2.29|1.87-1.91|1.915|1538768535|||259.4M|259399999.99999997|-0.24|0.06|3.37|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|11|-0.0043|-0.9581|0.1683|0.6695|0.0227|13.4582|17.2145|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000|2.079999923706|1|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000|2.4500000476837|1|2021-05-13|15/03/2021|0.33|4.00|94700000|80670000|2.3099999427795|1|2020-11-23|15/09/2020|0.13|4.00|87300000|78210000|2.4100000858307|1|2020-05-28|15/03/2020|0.03|4.00|87700000|81190000|2.2999999523163|1|2019-11-14|15/09/2019|0.17|4.00|84100000|65600000|2.0699999332428|1|2019-05-14|15/03/2019|0.2|4.00|76700000|69830000|1.7699999809265|1|2018-11-06|15/09/2018|0.05|4.00|78500000|64300000|1.5099999904633|1|2018-05-28|15/03/2018|0.12|4.00|79800000|64830000|1.4299999475479|1|2017-11-09|15/09/2017|0.03||79700000||1.3200000524521|1|2017-05-18|15/03/2017|0.11|4.00|82800000|76010000|||||||||
2025-04-07 12:18:01|11096|43257|/equities/heartland-nz|NZX50|HGH|NZD|Financials|Banking Services|New Zealand|NZHGHE0007S9|0|Heartland Group Holdings Ltd|665.57M|665570000|0.71|830081|-39.18|-1.18|0.71-0.75|0.75|937419279|1|14.4|704.24M|704240000|0.05|0.06|7.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.98|3|1.15|0.86|31|4|7|-0.0012|0|0|0.594|0.783|11.605|4.812|2024-11-27|15/09/2024|||||0.98000001907349|1|2024-08-28|15/06/2024|||||1.1699999570847|1|2024-05-29|15/03/2024|||||1|1|2024-02-26|15/12/2023|||||1.25|1|2023-11-29|15/09/2023|||||1.6316369771957|1|2023-08-28|15/06/2023|||||1.6804879903793|1|2023-05-31|15/03/2023|||||1.543704032898|1|2023-02-27|15/12/2022|0.07||257000000||1.75|1|2022-11-30|15/09/2022|||||1.7879610061645|1|2022-08-18|15/06/2022|0.08||204200000||2.0615289211273|1|2022-06-01|15/03/2022|||||2.0517590045929|1|2022-02-21|15/12/2021|0.08||172000000||2.4000000953674|1|2021-12-01|15/09/2021|||||2.210000038147|1|2021-08-24|15/06/2021|0.07||169800000||2.0999999046326|1|2021-06-02|15/03/2021|||||1.9299999475479|1|2021-02-21|15/12/2020|0.08||180100000||1.8899999856949|1|2020-12-02|15/09/2020|||||1.4800000190735|1|2020-09-16|15/06/2020|0.06||181600000||1.1699999570847|1|2020-06-03|15/03/2020|||||1.1900000572205|1|2020-02-18|15/12/2019|0.07||187900000||1.8500000238419|1
2025-04-07 12:18:13|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|IFT|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZIFTE0003S3|3760|Infratil Ltd|9.09B|9090000000|9.35|1269346|-13.49|-13.34|9.13-9.55|10|968086132|0.52|-14.84|3.64B|3640000000|-0.63|0.21|2.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13|1|13|13|32|4|4|-0.0056|0|79.9091|-0.3|0.3642|11.39|0.585|2025-02-03|15/12/2024|||||11.210000038147|1|2024-11-13|15/09/2024||15.00||1085000000|12.289999961853|1|2024-08-28|15/06/2024|||||10.949999809265|1|2024-05-20|15/03/2024||-10.00||1379000000|10.89999961853|1|2024-01-29|15/12/2023|||||10.800000190735|1|2023-11-15|15/09/2023|||||10.305000305176|1|2023-08-30|15/06/2023|||||10.050000190735|1|2023-05-21|15/03/2023|0.41||894100000||9.7449998855591|1|2023-01-30|15/12/2022|||||8.8800001144409|1|2022-11-14|15/09/2022|0.02||951000000||8.4899997711182|1|2022-08-31|15/06/2022|||||9.079999923706|1|2022-05-25|15/03/2022|-0.06||588000000||8.1000003814697|1|2022-01-31|15/12/2021|||||7.6399998664856|1|2021-11-11|15/09/2021|0.12||541100000||8.1850004196167|1|2021-09-01|15/06/2021|||||7.4749999046326|1|2021-05-18|15/03/2021|-0.21||579600000||7.25|1|2021-02-01|15/12/2020|||||7.3899998664856|1|2020-11-11|15/09/2020|0.04||662000000||5.4000000953674|1|2020-09-02|15/06/2020|||||4.914999961853|1|2020-05-28|15/03/2020|0.32||566300000||4.9499998092651|1
2025-04-07 12:18:29|11098|1096367|/equities/investore-property|NZX50|IPL|NZD|Real Estate|Residential \u0026 Commercial REITs|New Zealand|NZIPLE0001S3|0||390.57M|390570000|1.04|167585|-9.48|-1.29|1.04-1.07|1.05|375552817|0.31|52|74.8M|74800000|0.02|0.07|6.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.203|3|1.24|1.15|14|2|12|0.0015|0|0|0.7126|0.0909|8.7142|11.0033|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1|2022-05-15|15/03/2022|0.17||34920000||1.5|1|2021-11-15|15/09/2021|0.15||33010000||1.8799999952316|1|2021-05-18|15/03/2021|0.19||32550000||2.079999923706|1|2020-11-15|15/09/2020|0.26||31970000||2.2200000286102|1|2020-06-01|15/03/2020|0.06||27090000||1.7300000190735|1|2019-11-11|15/09/2019|0.04||27330000||1.8600000143051|1|2019-05-20|15/03/2019|0.11||27250000||1.6900000572205|1|2018-11-19|15/09/2018|0.04||27420000||1.5099999904633|1|2018-05-28|15/03/2018|0.13||23860000||1.460000038147|1|2017-11-22|15/09/2017|0.04||23400000||1.3899999856949|1|2017-05-29|15/03/2017|0.11||23180000||1.3500000238419|1|2016-11-16|15/09/2016|0.02||14210000||1.3999999761581|1||||||
2025-04-07 12:18:39|11099|43262|/equities/kathmandu|NZX50|KMD|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZKMDE0001S3|2479|KMD Brands Ltd|234.85M|234850000|0.33|480085|-41.23|-0.59|0.325-0.345|0.365|711667484|0.86|-3.61|981.72M|981720000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.488|4|0.6|0.4|31|4|5|0.019|-0.9872|0.0561|1.4095|0.4154|4.38|1.844|2024-11-22|15/10/2024|||||0.43000000715256|1|2024-09-24|15/07/2024||||533000000|0.5|1|2024-07-03|15/04/2024|||||0.37000000476837|1|2024-03-18|15/01/2024|||||0.52999997138977|1|2023-12-19|15/10/2023|||||0.81000000238419|1|2023-09-19|15/07/2023|||||0.79000002145767|1|2023-06-28|15/04/2023|||||0.99000000953674|1|2023-03-21|15/01/2023|0.02||547900000||0.98000001907349|1|2022-11-15|15/10/2022|||||1.0499999523163|1|2022-09-19|15/07/2022|0.06||572500000|527000000|1.0299999713898|1|2022-06-29|15/04/2022|||||1.1499999761581|1|2022-03-22|15/01/2022|-0.01||407300000|462000000|1.3300000429153|1|2021-11-19|15/10/2021|||||1.6000000238419|1|2021-09-20|15/07/2021|0.06|7.00|512100000|537000000|1.4800000190735|1|2021-06-30|15/04/2021|||||1.5599999427795|1|2021-03-22|15/01/2021|0.03|2.00|410700000|402000000|1.2400000095367|1|2020-11-24|15/10/2020|||||1.3700000047684|1|2020-09-22|15/07/2020||5.06|437900000|343000000|1.2799999713898|1|2020-07-01|15/04/2020|||||1.1299999952316|1|2020-03-31|15/01/2020|0.03|5.03|363700000|291000000|0.71201300621033|1
2025-04-07 12:18:48|11100|43265|/equities/kiwi-income|NZX50|KPG|NZD|Real Estate|Real Estate Operations|New Zealand|NZKPGE0001S9|157||1.37B|1370000000|0.85|1092595|-0.23|-1.015|0.85-0.865|0.89|1614763000|0.67|17.2|255.3M|255300000|0.05|0.06|6.95|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.978|4|1|0.96|31|4|4|-0.0025|-0.9929|0.2881|-0.1287|0.0576|8.2775|4.95|2024-11-25|15/09/2024|||||0.95999997854233|1|2024-08-28|15/06/2024|||||0.97000002861023|1|2024-05-27|15/03/2024|||||0.81499999761581|1|2024-02-28|15/12/2023|||||0.83499997854233|1|2023-11-27|15/09/2023|||||0.82499998807907|1|2023-08-30|15/06/2023|||||0.90499997138977|1|2023-05-22|15/03/2023|-0.05||128900000||0.89999997615814|1|2023-03-01|15/12/2022|||||0.92500001192093|1|2022-11-27|15/09/2022|-0.1|4.00|130200000|98000000|0.91000002622604|1|2022-08-31|15/06/2022|||||1.0099999904633|1|2022-05-23|15/03/2022|0.05|4.00|124500000|98000000|1.0149999856949|1|2022-03-02|15/12/2021|||||1.0750000476837|1|2021-11-21|15/09/2021|0.09|3.00|122300000|89540000|1.1399999856949|1|2021-09-01|15/06/2021|||||1.1599999666214|1|2021-05-23|15/03/2021|0.09|3.00|121800000|90500000|1.2000000476837|1|2021-03-03|15/12/2020|||||1.1900000572205|1|2020-11-22|15/09/2020|0.03|4.00|112200000|94940000|1.2749999761581|1|2020-09-02|15/06/2020|||||1.039999961853|1|2020-05-24|15/03/2020|-0.14|4.00|125500000|95620000|0.93999999761581|1|2020-02-26|15/12/2019|||||1.5249999761581|1
2025-04-07 12:18:58|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|MFT|NZD|Industrials|Freight \u0026 Logistics Services|New Zealand|NZMFTE0001S9|10644|Mainfreight Ltd|5.62B|5620000000|57.8|50556|-13.29|-77.6|57.5-60.99|61.62|100698548|0.78|37.15|4.91B|4910000000|1.97|2.02|3.26|2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||33|4|8|0.007|-0.984|0.4196|0.1338|0.1378|11.06|0.7425|2025-05-29|15/03/2025|||||57.799999237061|1|2025-02-28|15/12/2024|||||69.639999389648|1|2024-11-12|15/09/2024||||1080000000|72.5|1|2024-08-22|15/06/2024|||1480000000||76.180000305176|1|2024-05-28|15/03/2024|||||66.5|1|2024-02-22|15/12/2023|||||69.069999694824|1|2023-11-09|15/09/2023|||1170000000|1170000000|57.590000152588|1|2023-08-24|15/06/2023|||1190000000|1190000000|66.51000213623|1|2023-05-24|15/03/2023|4.24||5680000000||71|1|2023-02-08|15/12/2022|||1820000000|1820000000|76.400001525879|1|2022-11-09|15/09/2022|2.16|96.00|3000000000|1765000000|73.470001220703|1|2022-08-18|15/06/2022|||||79.449996948242|1|2022-05-25|15/03/2022|3.53|131.00|5220000000|1889000000|75.809997558594|1|2022-02-24|15/12/2021|||||78.050003051758|1|2021-11-10|15/09/2021|1.3|71.00|2270000000|1610000000|90|1|2021-08-19|15/06/2021|||||83.050003051758|1|2021-05-25|15/03/2021|1.87|106.00|3540000000|1685000000|73.800003051758|1|2021-02-25|15/12/2020|||||67.900001525879|1|2020-11-10|15/09/2020|0.72|65.00|1610000000|1564000000|55.25|1|2020-08-20|15/06/2020|||||45.549999237061|1
2025-04-07 12:19:05|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|NPH|NZD|Industrials|Transport Infrastructure|New Zealand|NZNPHE0005S2|322||498.89M|498890000|2.49|53199|3.31|-2.75|2.47-2.5|2.53|199556941|0.5|22.5|141.35M|141350000|0.12|0.11|4.24|2025-05-21 00:00:00|2025-05-21|strong_sell|strong_sell|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|3.2|1|3.2|3.2|22|4|7|-0.0011|0.1|0|-0.5729|0.1573|19.1629|3.8371|2025-05-21|15/03/2025|||||2.4900000095367|1|2025-01-13|15/12/2024|||||2.5999999046326|1|2024-11-19|15/09/2024|||||2.2400000095367|1|2024-08-14|15/06/2024|||36500000||2.2400000095367|1|2024-05-21|15/03/2024|||||2.3499999046326|1|2024-01-15|15/12/2023|||||2.5|1|2023-11-14|15/09/2023|||||2.3599998950958|1|2023-08-15|15/06/2023|||||2.3199999332428|1|2023-05-24|15/03/2023|||||2.4000000953674|1|2023-01-12|15/12/2022|||||2.8900001049042|1|2022-11-16|15/09/2022|0.06||63810000||2.7999999523163|1|2022-08-23|15/06/2022|0.03||34400000|34400000|3.0699999332428|1|2022-05-23|15/03/2022|0.05||50710000||2.8399999141693|1|2022-01-19|15/12/2021|||||3.0599999427795|1|2021-11-15|15/09/2021|0.07||56880000||2.960000038147|1|2021-08-24|15/06/2021|||||3.1900000572205|1|2021-05-24|15/03/2021|0.05||52590000||3.2999999523163|1|2020-11-17|15/09/2020|0.05||48140000||3.6500000953674|1|2020-08-24|15/06/2020|0.022|0.02|24300000|24300000|3.4800000190735|1|2020-05-24|15/03/2020|0.06||52280000||3.1199998855591|1
2025-04-07 12:19:21|11103|1096379|/equities/nzx?cid=1096379|NZX50|NZXZ|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZNZXE0001S7|338|NZX Ltd|658.75M|658750000|1.47|231890|37.04|-1.68|1.43-1.51|1.6|328535448|0.63|20.78|120.76M|120760000|0.08|0.07|4.6|2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||34|4|11|0.0031|0|-0.0033|0.3334|0.1113|13.57|3.9773|2025-05-28|15/03/2025|||||1.4700000286102|1|2025-02-21|15/12/2024||3.00||59200000|1.5800000429153|1|2024-11-27|15/09/2024|||31000000|31000000|1.460000038147|1|2024-08-23|15/06/2024||2.00||57400000|1.3700000047684|1|2024-04-23|15/03/2024|||||1.1499999761581|1|2024-02-23|15/12/2023||2.00|27800000|27800000|1.0099999904633|1|2023-10-29|15/09/2023|||27900000|27900000|1|1|2023-08-15|15/06/2023|||||1.210000038147|1|2023-05-31|15/03/2023|||||1.1299999952316|1|2023-02-22|15/12/2022|0.02||49550000||1.2200000286102|1|2022-11-30|15/09/2022|||||1.2200000286102|1|2022-08-19|15/06/2022|0.02||46180000||1.3099999427795|1|2022-06-01|15/03/2022|||||1.2799999713898|1|2022-02-17|15/12/2021|0.03||45500000||1.6990000009537|1|2021-12-01|15/09/2021|||||1.7186419963837|1|2021-08-25|15/06/2021|0.03||42450000||1.846312046051|1|2021-06-02|15/03/2021|||||2.0329079627991|1|2021-02-17|15/12/2020|0.03||40010000||1.9543410539627|1|2020-12-02|15/09/2020|||||1.8168499469757|1|2020-08-12|15/06/2020|0.03||38420000||1.5124050378799|1
2025-04-07 12:19:29|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|OCA|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZOCAE0002S0|2700|Oceania Healthcare Ltd|446.37M|446370000|0.6|380477|-12.31|-0.85|0.57-0.6|0.61|724154779|0.73|-20.54|266.69M|266690000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.9|4|1.03|0.77|14|2|13|-0.0798|0|0|-0.5273|0.0406|11.9145|4.2008|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1|2021-11-28|15/09/2021|0.05||113900000||1.289999961853|1|2021-05-21|15/03/2021|0.1||71530000||1.3500000238419|1|2021-01-20|15/11/2020|0.04||103900000||1.4700000286102|1|2020-07-21|15/05/2020|-0.05||97140000||1.0199999809265|1|2020-01-22|15/11/2019|0.02||96510000||1.2999999523163|1|2019-07-24|15/05/2019|0.07||92700000||1.0599999427795|1|2019-01-25|15/11/2018|||94280000||1.0900000333786|1|2018-07-26|15/05/2018|0.06||89840000||1.0900000333786|1|2018-01-25|15/11/2017|0.07||90210000||1.0800000429153|1|2017-07-27|15/05/2017|0.05||84110000||0.95999997854233|1|2017-05-05|15/05/2016|0.06||87410000||||2017-05-05|15/11/2016|0.07||87770000|||||||||
2025-04-07 12:19:40|11105|43287|/equities/pacific-edge|NZX50|PEB|NZD|Healthcare|Biotechnology \u0026 Medical Research|New Zealand|NZPEBE0002S1|114|Pacific Edge Ltd|106.36M|106360000|0.131|1072051|52.33|-0.185|0.131-0.136|0.13|811915974|1|-3.28|22.62M|22620000|-0.04|||2025-05-29 00:00:00|2025-05-29|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|neutral|0.12|2|0.16|0.08|27|2|12|-0.0617|0|-0.0925|-0.05|1.2142|-14.334|132.6817|2025-05-29|15/03/2025|||||0.13099999725819|1|2025-02-26|15/12/2024|||||0.06300000101328|1|2024-11-25|15/09/2024|||||0.14000000059605|1|2024-08-28|15/06/2024|||||0.10300000011921|1|2024-05-20|15/03/2024|||||0.10000000149012|1|2024-02-28|15/12/2023|||||0.08900000154972|1|2023-11-22|15/09/2023||||9000000|0.1089999973774|1|2023-08-30|15/06/2023|||||0.10000000149012|1|2023-05-24|15/03/2023|||||0.47499999403954|1|2023-03-01|15/12/2022|||||0.46999999880791|1|2022-11-23|15/09/2022|-0.01||8710000||0.49000000953674|1|2022-08-31|15/06/2022|||||0.43999999761581|1|2022-05-24|15/03/2022|-0.01||6070000|8400000|0.81000000238419|1|2022-03-02|15/12/2021|||||0.95999997854233|1|2021-11-24|15/09/2021|-0.01||3380000|3380000|1.3999999761581|1|2021-09-01|15/06/2021|||2920000|2920000|1.4199999570847|1|2021-05-27|15/03/2021|-0.01||4380000||1.210000038147|1|2020-11-25|15/09/2020|-0.01||3330000||0.73000001907349|1|2020-05-27|15/03/2020|-0.03||4370000||0.125|1|2019-11-19|15/09/2019|-0.02||2290000||0.16201600432396|1
2025-04-07 12:19:50|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|PKF1|NZD|Industrials|Transport Infrastructure|New Zealand|NZPOTE0003S0|279|Port of Tauranga Ltd|4.23B|4230000000.0000005|6.2|150118|17.04|-6.95|6.2-6.47|6.69|680267915|0.4|44.05|442.36M|442360000|0.15|0.18|2.83|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||31|4|4|0.0154|0|0|0.0417|0.0363|17.955|5.875|2025-02-21|15/12/2024|||||6.6999998092651|1|2024-11-18|15/09/2024|||||5.9099998474121|1|2024-08-23|15/06/2024|||||5.5900001525879|1|2024-05-29|15/03/2024|||||4.9499998092651|1|2024-02-23|15/12/2023|||||5.4000000953674|1|2023-10-20|15/09/2023|||||5.5999999046326|1|2023-08-25|15/06/2023|||||5.960000038147|1|2023-05-31|15/03/2023|||||6.3099999427795|1|2023-02-24|15/12/2022|0.09||211900000||6.1999998092651|1|2022-10-21|15/09/2022|||||6.1700000762939|1|2022-08-25|15/06/2022|0.08||189300000||6.75|1|2022-06-01|15/03/2022|||||6.3800001144409|1|2022-02-25|15/12/2021|0.08||186000000||6.1500000953674|1|2021-10-22|15/09/2021|||||6.7800002098083|1|2021-08-27|15/06/2021|0.08||178800000||7.1500000953674|1|2021-06-02|15/03/2021|||||7.4299998283386|1|2021-02-25|15/12/2020|0.07||159500000||7.3000001907349|1|2020-10-16|15/09/2020|||||7.5599999427795|1|2020-08-28|15/06/2020|0.06||147200000||7.5700001716614|1|2020-06-03|15/03/2020|||||7.2600002288818|1
2025-04-07 12:19:59|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|DOT|NZD|Real Estate|Real Estate Operations|New Zealand|NZAPTE0001S3|100|Precinct Properties New Zealand Ltd|1.73B|1730000000|1.095|926291|-8.64|-1.37|1.095-1.13|1.135|1587043034|0.33|-64.7|273.1M|273100000|-0.02|0.07|6.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||31|4|4|0.0044|-0.981|0.4247|4.9417|-0.0206|11.7475|8.0275|2025-02-20|15/12/2024|||||1.2400000095367|1|2024-11-27|15/09/2024|||||1.2400000095367|1|2024-08-27|15/06/2024|||||1.3400000333786|1|2024-04-18|15/03/2024|||||1.1699999570847|1|2024-02-22|15/12/2023||3.00||52150000|1.2000000476837|1|2023-11-29|15/09/2023|||||1.1499999761581|1|2023-08-23|15/06/2023||3.00||81570000|1.2649999856949|1|2023-04-20|15/03/2023|||||1.2649999856949|1|2023-02-23|15/12/2022|-0|3.00|110200000|62600000|1.2599999904633|1|2022-11-30|15/09/2022|||||1.210000038147|1|2022-08-18|15/06/2022|0.04|3.00|103400000|97110000|1.4500000476837|1|2022-04-21|15/03/2022|||||1.5599999427795|1|2022-02-23|15/12/2021|0.03|3.00|96900000|54820000|1.5199999809265|1|2021-12-01|15/09/2021|||||1.5549999475479|1|2021-08-12|15/06/2021|0.02|4.00|102700000|85740000|1.6549999713898|1|2021-04-22|15/03/2021|||||1.6599999666214|1|2021-02-25|15/12/2020|0.12|3.00|97100000|47660000|1.5599999427795|1|2020-12-02|15/09/2020|||||1.7350000143051|1|2020-08-12|15/06/2020|-0.02|3.00|74000000|66060000|1.7200000286102|1|2020-04-16|15/03/2020|||||1.6050000190735|1
2025-04-07 12:20:15|11108|43293|/equities/prop-industrie|NZX50|PFI|NZD|Real Estate|Real Estate Operations|New Zealand|NZPFIE0001S5|22||1.05B|1050000000|2.1|208959|-9.13|-2.34|2.09-2.1|2.16|502284064|0.44|26.25|114.16M|114160000|0.08|0.09|4.12|2025-04-18 00:00:00|2025-04-18|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.24|3|2.27|2.2|32|4|4|0.0023|0|0|-3.7395|0.064|-5.275|5.4525|2025-04-18|15/03/2025|||||2.0999999046326|1|2025-02-25|15/12/2024|||||2.1050000190735|1|2024-11-29|15/09/2024|||||2.1500000953674|1|2024-08-25|15/06/2024|||||2.2999999523163|1|2024-05-10|15/03/2024|||||2.2400000095367|1|2024-02-19|15/12/2023|||||2.25|1|2023-10-20|15/09/2023|||||2.25|1|2023-08-21|15/06/2023|||||2.3699998855591|1|2023-05-05|15/03/2023|||||2.3399999141693|1|2023-02-19|15/12/2022|-0.07||56240000||2.2999999523163|1|2022-11-30|15/09/2022|||||2.335000038147|1|2022-08-21|15/06/2022|0.05||54680000||2.5999999046326|1|2022-05-06|15/03/2022|||||2.6050000190735|1|2022-02-20|15/12/2021|0.05|0.05|46410000|46410000|2.7999999523163|1|2021-10-15|15/09/2021|||||2.9349999427795|1|2021-08-19|15/06/2021|0.54||52810000||2.9000000953674|1|2021-05-07|15/03/2021|||||2.8800001144409|1|2021-02-21|15/12/2020|0.2||49490000||2.8800001144409|1|2020-10-16|15/09/2020|||||2.8550000190735|1|2020-09-03|15/06/2020|0.03||48130000||2.6199998855591|1
2025-04-07 12:20:25|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|PPH|NZD|Industrials|Professional \u0026 Commercial Services|New Zealand|NZPPHE0001S6|578||1.61B|1610000000|1.41|4161489|0|-1.41|1.41-1.41|1.41|1142371145|0.776|47.41|214.33M|214330000|0.019|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|strong_buy|buy|strong_buy|buy|neutral|strong_buy|strong_buy|||||7|2|0|0|0|0|0|0|0|0|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1|2022-05-11|15/03/2022|||||1.3300000429153|1|2021-11-09|15/09/2021|||||1.8700000047684|1|2021-05-11|15/03/2021|||||1.7000000476837|1|2020-11-04|15/09/2020|||||2.2999999523163|1|2020-05-06|15/03/2020|||||1.1375000476837|1|||||||||||||
2025-04-07 12:20:37|11110|1096391|/equities/restaurant-brands-nz|NZX50|RBD|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZRBDE0001S1|8851|Restaurant Brands New Zealand Ltd|417.94M|417940000|3.35|32359|3.26|-4.32|3.35-3.42|3.49|124758523|0.93|16.19|1.47B|1470000000|0.21|0.21|6.09|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.5|2|4.84|4.15|39|4|22|-0.0011|0|-0.0522|-0.2555|0.1155|21.8733|1.2232|2025-05-28|15/03/2025|||||3.3499999046326|1|2025-02-28|15/12/2024|||||3.5999999046326|1|2024-11-27|15/09/2024|||||3.1782519817352|1|2024-08-28|15/06/2024|||||2.8919229507446|1|2024-04-30|15/03/2024|||330000000|330000000|3.2450621128082|1|2024-02-26|15/12/2023||||341100000|3.5|1|2023-10-25|15/09/2023||||340900000|3.5982010364533|1|2023-08-27|15/06/2023|||||4.3522009849548|1|2023-04-23|15/03/2023|||308600000|308600000|6.4424018859863|1|2023-02-27|15/12/2022|0.13||686300000||5.7699999809265|1|2023-02-27|15/02/2022|||||5.7699999809265|1|2022-10-25|15/09/2022|||||7.2699999809265|1|2022-08-28|15/06/2022|0.12||309500000|309500000|8.5500001907349|1|2022-08-22|15/08/2021|||||9.1000003814697|1|2022-04-28|15/03/2022|||||12.390000343323|1|2022-02-27|15/12/2021|0.14||550800000||14.489999771118|1|2022-02-23|15/02/2021|||||14.75|1|2021-10-21|15/09/2021|||||15.579999923706|1|2021-08-23|15/06/2021|0.28||563700000||15.5|1|2021-04-27|15/03/2021|||259700000||13|1
2025-04-07 12:20:45|11111|43301|/equities/sanford|NZX50|SAN|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZSANE0001S0|1294||455.37M|455370000|4.87|19857|17.65|-5.11|4.7-4.9|5|93506137|0.17|23.33|582.91M|582910000|0.21|0.12|2.43|0000-00-00 00:00:00|-0001-11-30|buy|buy|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|4.98|2|5.35|4.6|15|2|13|-0.008|0|0|0.8688|0.0171|19.9627|1.1508|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1|2022-05-18|15/03/2022|0.07||270900000||4.3400001525879|1|2021-11-17|15/09/2021|||256100000||4.8600001335144|1|2021-05-20|15/03/2021|0.17||233500000||4.4800000190735|1|2020-11-12|15/09/2020|0.04||223300000||5.2399997711182|1|2020-05-27|15/03/2020|0.2||245500000||7.210000038147|1|2019-11-12|15/09/2019|0.2||280100000||7.25|1|2019-05-22|15/03/2019|0.24||265000000||6.7800002098083|1|2018-11-14|15/09/2018|0.16||242200000||7.3499999046326|1|2018-05-23|15/03/2018|0.29||272800000||7.8499999046326|1|2017-11-15|15/09/2017|0.2||247600000||8|1|2017-05-25|15/03/2017|0.2||230400000||6.9800000190735|1|2016-11-29|15/09/2016|0.21||244100000||6.6599998474121|1|2016-05-25|15/03/2016|0.19||219400000||||||||
2025-04-07 12:20:54|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|S05|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZSCLE0002S8|500|Scales Corporation Ltd|581.40M|581400000|4.04|131839|20.88|-4.37|4-4.18|4.29|143571527|0.02|19.3|584.63M|584630000|0.22|0.14|3.22|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||14|2|13|0.0063|0|0|-4.8371|0.0542|-41.2055|1.4877|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1|2022-02-23|15/12/2021|-0.01||260700000||4.960000038147|1|2021-08-24|15/06/2021|0.2||253800000||4.3899998664856|1|2021-02-24|15/12/2020|-0.03||217400000||4.8200001716614|1|2020-08-24|15/06/2020|0.18||253300000||4.9099998474121|1|2020-02-24|15/12/2019|-0.01||206600000||4.3000001907349|1|2019-08-27|15/06/2019|0.34||278000000||4.4200000762939|1|2019-02-26|15/12/2018|-0||182400000||4.710000038147|1|2018-08-28|15/06/2017|0.18||175800000||4.8499999046326|1|2018-08-28|15/06/2018|0.21||220100000||4.8499999046326|1|2018-08-28|15/12/2017|-0||159700000||4.8499999046326|1|2017-02-28|15/12/2016|0.03||164400000||3.5|1|2016-08-25|15/06/2016|0.24||209500000|||||||||
2025-04-07 12:20:59|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|SKO|NZD|Technology|Software \u0026 IT Services|New Zealand|NZSKOE0001S7|321|Serko Ltd|461.24M|461240000|3.53|36167|-3.74|-4.07|3.53-3.6|3.8|121862502|0.81|-31.52|74.45M|74450000|-0.12|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|sell|buy|strong_sell|strong_sell|neutral|5.57|2|6.45|4.69|15|2|14|0.0081|0|0|0.2417|0.168|9.3621|22.1107|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1|2022-05-18|15/03/2022|-0.19||8710000||4.6999998092651|1|2021-11-24|15/09/2021|-0.14||9150000||7.8499999046326|1|2021-05-18|15/03/2021|-0.19||7360000||6.3899998664856|1|2020-11-18|15/09/2020|-0.11||5060000||5.5999999046326|1|2020-06-24|15/03/2020|-0.09||11200000||3.1600000858307|1|2019-11-18|15/09/2019|-0.01||14670000||4.6199998855591|1|2019-05-22|15/03/2019|0.01||12010000||3.4300000667572|1|2018-11-20|15/09/2018|0.01||11350000||3.0999999046326|1|2018-05-23|15/03/2018|0.01||9210000||3|1|2017-11-22|15/09/2017|0.02||9070000||1.3700000047684|1|2017-05-23|15/03/2017|-0.02||7270000||0.37999999523163|1|2016-11-23|15/09/2016|-0.03||7000000||0.34999999403954|1|2016-05-25|15/03/2016|-0.04||6720000||||||||
2025-04-07 12:21:10|11114|1096396|/equities/skellerup?cid=1096396|NZX50|SKL|NZD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|New Zealand|NZSKXE0001S8|778|Skellerup Holdings Ltd|839.10M|839100000|4.3|105066|-9.31|-5.49|4.02-4.34|4.68|196071582|0.55|21.18|338.19M|338190000|0.25|0.27|6.1|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||14|2|13|0.0189|0|0|0.0771|0.038|18.6692|2.4123|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1|2022-02-16|15/12/2021|0.12||150500000||6.4000000953674|1|2021-08-19|15/06/2021|0.1||142900000||5.25|1|2021-02-18|15/12/2020|0.1||136600000||4.0500001907349|1|2020-08-21|15/06/2020|0.09||128400000||2.4900000095367|1|2020-02-11|15/12/2019|0.06||123000000||2.3499999046326|1|2019-08-22|15/06/2019|0.08||125600000||2.4300000667572|1|2019-02-13|15/12/2018|0.07||120200000||2.039999961853|1|2018-08-16|15/06/2018|0.08||123700000||2.0099999904633|1|2018-02-15|15/12/2017|0.06||116700000||1.7999999523163|1|2017-08-17|15/06/2017|0.07||113000000||1.6599999666214|1|2017-02-16|15/12/2016|0.05||97310000||1.6100000143051|1|2016-09-15|15/06/2016|0.06||103900000||1.3600000143051|1||||||
2025-04-07 12:21:23|11115|43309|/equities/sky-network-television?cid=43309|NZX50|SKT|NZD|Consumer Cyclicals|Media \u0026 Publishing|New Zealand|NZSKTE0001S6|682|Sky Network Television Ltd.|318.61M|318610000|2.31|142461|-19.38|-2.99|2.31-2.36|2.44|137675010|0.81|17.79|765M|765000000|0.13|0.24|10.26|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.626|1|2.626|2.626|14|2|13|-0.0503|0|0.0114|-2.232|0.0261|12.5962|0.3823|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1|2022-02-24|15/12/2021|0.16||372500000||2.6641590595245|1|2021-08-25|15/06/2021|0.04||365700000||1.6044379472732|1|2021-02-23|15/12/2020|0.02||359100000||1.8025159835815|1|2020-09-10|15/06/2020|-0.33||362800000||1.6599999666214|1|2020-02-18|15/12/2019|0.03||384800000||3.3376710414887|1|2019-08-22|15/06/2019|-1.56||795100000||6.5164051055908|1|2019-02-20|15/12/2018|0.14||403000000||0.92713099718094|1|2018-08-23|15/06/2017|0.15||435300000||1.3933449983597|1|2018-08-23|15/06/2018|-0.79||406600000|402000000|1.3933449983597|1|2018-02-28|15/12/2017|0.17||433100000||2.7999999523163|1|2017-02-22|15/12/2016|0.15||458200000||4.4699997901917|1|2016-08-26|15/06/2016|0.15||452600000||4.6900000572205|1||||||
2025-04-07 12:21:38|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|SKC|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZSKCE0001S2|4500|Skycity Entertainment Group Ltd|877.93M|877930000|1.19|475687|-40.59|-2.04|1.19-1.25|1.28|758733593|0.8|-5.66|844.96M|844960000|-0.21|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.87|3|2.78|1.32|33|4|6|-0.006|-0.992|-0.0936|-1.7738|0.0584|8.25|2.2617|2025-02-12|15/12/2024||9.00||435950000|1.4099999666214|1|2024-11-27|15/09/2024|||||1.4400000572205|1|2024-08-21|15/06/2024||8.00||473000000|1.5900000333786|1|2024-05-29|15/03/2024|||||1.7699999809265|1|2024-02-21|15/12/2023||11.00||433060000|1.9099999666214|1|2023-11-29|15/09/2023|||||1.8200000524521|1|2023-08-22|15/06/2023||7.00||386620000|2.2200000286102|1|2023-05-31|15/03/2023|||||2.3099999427795|1|2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000|2.5299999713898|1|2022-11-30|15/09/2022|||||2.8099999427795|1|2022-08-24|15/06/2022|||336800000||2.9000000953674|1|2022-06-01|15/03/2022|||||2.6199998855591|1|2022-02-13|15/12/2021|-0.05|5.00|216800000|313260000|3.0099999904633|1|2021-12-01|15/09/2021|||||3|1|2021-08-24|15/06/2021|0.1|5.00|397500000|346810000|3.0299999713898|1|2021-06-02|15/03/2021|||||3.6300001144409|1|2021-02-17|15/12/2020|0.1|12.00|315700000|475030000|2.920000076294|1|2020-12-02|15/09/2020|||||3.0599999427795|1|2020-09-02|15/06/2020|-0.14|-5.00|229100000|347170000|2.4400000572205|1|2020-06-03|15/03/2020|||||2.6199998855591|1
2025-04-07 12:21:47|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|SPK|NZD|Technology|Telecommunications Services|New Zealand|NZTELE0001S4|5069|Spark New Zealand Ltd|3.84B|3840000000|2.03|4471044|-57.35|-4.79|2.01-2.07|2.07|1889322507|0.19|18.47|3.82B|3820000000|0.11|0.31|14.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.9|8|2.9|2.9|30|4|4|-0.0048|-0.9875|0.0381|0.0397|0.007|8.435|0.9575|2024-11-18|15/09/2024|||||3.0499999523163|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1|2024-05-02|15/03/2024|||||4.7300000190735|1|2024-02-27|15/12/2023||12.00||1956000000|5.1500000953674|1|2023-11-03|15/09/2023|||||5.0700001716614|1|2023-08-17|15/06/2023||15.00||1925000000|5.1599998474121|1|2023-05-04|15/03/2023|||||5.1449999809265|1|2023-02-21|15/12/2022|0.45|10.00|2530000000|1816000000|5.2300000190735|1|2022-11-04|15/09/2022|||||5.0549998283386|1|2022-08-23|15/06/2022|0.12|12.00|1830000000|1902000000|5.3049998283386|1|2022-05-05|15/03/2022|||||4.9200000762939|1|2022-02-22|15/12/2021|0.1|9.00|1890000000|1770000000|4.5749998092651|1|2021-11-05|15/09/2021|||||4.539999961853|1|2021-08-17|15/06/2021|0.13|13.00|1800000000|1803000000|4.7049999237061|1|2021-05-06|15/03/2021|||||4.5700001716614|1|2021-02-23|15/12/2020|0.08|10.00|1800000000|1766000000|4.6900000572205|1|2020-11-06|15/09/2020|||||4.6100001335144|1|2020-08-25|15/06/2020|0.14|15.00|1800000000|1750000000|4.9200000762939|1|2020-04-30|15/03/2020|||||4.6199998855591|1|2020-02-18|15/12/2019|0.09|10.00|1820000000|1760000000|4.7649998664856|1
2025-04-07 12:21:56|11118|43246|/equities/dnz-property|NZX50|SPG|NZD|Real Estate|Real Estate Operations|New Zealand|NZSPGE0001S2|0||626.12M|626120000|1.12|273841|-14.18|-1.49|1.12-1.17|1.16|559038938|0.68|57|115.98M|115980000|0.02|0.09|7.68|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.42|5|1.46|1.4|31|4|4|-0.0042|-0.9778|0.0004|0.2228|-0.0097|4.145|6.565|2024-11-18|15/09/2024|||||1.3099999427795|1|2024-08-28|15/06/2024|||||1.4199999570847|1|2024-05-29|15/03/2024|||||1.2699999809265|1|2024-02-28|15/12/2023|||||1.3200000524521|1|2023-09-27|15/09/2023|||||1.2999999523163|1|2023-08-30|15/06/2023|||||1.4400000572205|1|2023-05-31|15/03/2023|||||1.3600000143051|1|2023-03-01|15/12/2022|||||1.3899999856949|1|2022-09-28|15/09/2022||6.00||50730000|1.6399999856949|1|2022-08-31|15/06/2022|||||1.7999999523163|1|2022-06-01|15/03/2022|0.1|6.00|34550000|52800000|1.7300000190735|1|2022-03-02|15/12/2021|||||1.960000038147|1|2021-09-29|15/09/2021|0.13|5.00|41440000|35740000|2.4500000476837|1|2021-09-01|15/06/2021|||||2.6199998855591|1|2021-06-02|15/03/2021|0.18|5.00|38630000|41060000|2.3699998855591|1|2021-03-03|15/12/2020|||||2.2699999809265|1|2020-09-30|15/09/2020|0.14|5.00|27800000|39480000|2.1099998950958|1|2020-09-02|15/06/2020|||||1.9800000190735|1|2020-06-03|15/03/2020|-0.03|5.00|39810000|41310000|1.5800000429153|1|2020-02-26|15/12/2019|||||2.289999961853|1
2025-04-07 12:22:06|11119|1096403|/equities/summerset?cid=1096403|NZX50|SNZ|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZSUME0001S0|3066|Summerset Group Holdings Ltd|2.61B|2610000000|10.77|237996|-8.14|-13.44|10.5-11.07|11.4|239754267|0.61|7.51|318.61M|318610000|1.45|0.25|2.23|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|||||30|4|4|0.0457|0|0|0.2258|0.3511|3.4825|5.595|2024-10-11|15/09/2024|||||12.270000457764|1|2024-08-25|15/06/2024|||||11.5|1|2024-04-08|15/03/2024|||||11.430000305176|1|2024-02-25|15/12/2023|||||10.75|1|2023-10-11|15/09/2023|||||9.8000001907349|1|2023-08-22|15/06/2023|||||9.920000076294|1|2023-04-10|15/03/2023|||||8.789999961853|1|2023-02-23|15/12/2022|0.58||124600000||9.3999996185303|1|2022-10-10|15/09/2022|||||10.210000038147|1|2022-08-22|15/06/2022|0.58||114100000||11.300000190735|1|2022-04-10|15/03/2022|||||11.699999809265|1|2022-02-23|15/12/2021|1.21||110500000||11.689999580383|1|2021-10-10|15/09/2021|||||15.39999961853|1|2021-08-23|15/06/2021|1.16||94880000||13.25|1|2021-04-12|15/03/2021|||||12.170000076294|1|2021-02-22|15/12/2020|1.01||90380000||12.85000038147|1|2020-10-07|15/09/2020|||||9.1499996185303|1|2020-08-16|15/06/2020|||82040000||7.3699998855591|1|2020-04-09|15/03/2020|||||5.9499998092651|1|2020-02-24|15/12/2019|0.36||79930000||8.9899997711182|1
2025-04-07 12:22:15|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|SM1|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZSMLE0001S9|900|Synlait Milk Ltd|437.04M|437040000|0.72|320364|18.75|-1.08|0.72-0.76|0.77|603198098|0.23|-3.1|1.76B|1760000000|-0.23|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|strong_buy|buy|strong_sell|neutral|neutral|0.94|2|1.01|0.87|13|2|12|-0.0075|0|0|-0.6121|0.0934|23.4308|3.4808|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1|2022-04-01|15/01/2022|0.13||790600000||3.3099999427795|1|2021-09-26|15/07/2021|-0.15||703200000||3.2999999523163|1|2021-03-29|15/01/2021|0.03||664200000||3.4000000953674|1|2020-09-27|15/07/2020|0.27||742700000||6.0500001907349|1|2020-03-17|15/01/2020|0.15||559300000||4.8000001907349|1|2019-09-12|15/07/2019|0.25||553400000||9.6400003433228|1|2019-03-20|15/01/2019|0.21||471000000||11.289999961853|1|2018-09-19|15/07/2018|0.19||439700000||12.779999732971|1|2018-03-21|15/01/2018|0.23||439300000||8.0900001525879|1|2017-09-19|15/07/2016|0.16||333400000||5.25|1|2017-03-29|15/01/2017|0.06||288700000||3.5|1|||||||
2025-04-07 12:22:23|11121|1096407|/equities/tourism|NZX50|THL|NZD|Industrials|Passenger Transportation Services|New Zealand|NZHELE0001S9|2602|Tourism Holdings Ltd|347.70M|347700000|1.58|135848|-48.73|-3.14|1.58-1.64|1.73|220064464|1.19|14.36|930.89M|930890000|0.11|0.09|5.35|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.11|4|4.21|1.8|14|2|13|0.0189|0|0|0.8144|0.0611|2.9238|2.0346|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1|2022-02-25|15/12/2021|-0.03||174900000||2.4000000953674|1|2021-08-26|15/06/2021|-0.08||153300000||2.3099999427795|1|2021-02-24|15/12/2020|-0.01||205800000||2.1600000858307|1|2020-09-18|15/06/2020|0.1||193500000||2.1400001049042|1|2020-02-26|15/12/2019|0.09||207500000||2.6500000953674|1|2019-08-27|15/06/2019|0.09||215800000||3.6199998855591|1|2019-02-20|15/12/2018|0.14||207300000||4.4647002220154|1|2018-08-28|15/06/2018|0.32||216800000||6.0882000923157|1|2018-02-22|15/12/2017|0.18||209100000||5.9793000221252|1|2017-08-22|15/06/2017|0.15||194800000||4.375599861145|1|2017-02-21|15/12/2016|0.09||146000000||3.8800001144409|1|2016-08-23|15/06/2016|0.14||145200000|||||||||
2025-04-07 12:22:33|11122|1096410|/equities/trustpower-nz|NZX50|MNW|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZTPXE0001S5|215||1.45B|1450000000|4.63|38093|0.21|-5.84|4.63-4.75|4.82|312973000|0.4|-39.58|561.11M|561110000|-0.12|0.18|3.75|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|5.96|3|6.15|5.63|32|4|4|0.0046|0|0.7133|0.5069|-0.0246|14.43|0.9975|2025-01-24|15/12/2024|||||5.6999998092651|1|2024-11-07|15/09/2024|||||5.4499998092651|1|2024-07-15|15/06/2024|||||4.2300000190735|1|2024-05-19|15/03/2024|||||4.3499999046326|1|2024-01-31|15/12/2023|||||4.2699999809265|1|2023-11-06|15/09/2023|||||4.3000001907349|1|2023-08-30|15/06/2023|||||4.4299998283386|1|2023-05-12|15/03/2023|0.18||204000000||4.9800000190735|1|2023-01-25|15/12/2022|||||5.1799998283386|1|2022-11-07|15/09/2022|0.12||232700000||5.6599998474121|1|2022-08-31|15/06/2022|||||5.960000038147|1|2022-05-16|15/03/2022|-0.01||31630000||6.5974612236023|1|2022-01-21|15/12/2021|||||6.8442730903625|1|2021-11-07|15/09/2021|0.35||291200000||6.9486927986145|1|2021-09-01|15/06/2021|||||7.565721988678|1|2021-05-14|15/03/2021|-0.03||446500000||7.9454321861267|1|2021-01-27|15/12/2020|||||8.2207221984863|1|2020-10-30|15/09/2020|0.11||506300000||6.7398529052734|1|2020-09-02|15/06/2020|||||6.4170989990234|1|2020-05-15|15/03/2020|0.18||450600000|263000000|6.9699997901917|1
2025-04-07 12:22:41|11123|1096413|/equities/vector?cid=1096413|NZX50|VCT|NZD|Utilities|Multiline Utilities|New Zealand|NZVCTE0001S7|600|Vector Ltd|3.89B|3890000000|3.89|133447|3.07|-4.22|3.89-3.98|3.96|999973657|0.38|22.92|1.2B|1200000000|0.18|0.27|6.72|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|||||14|2|13|0.0041|0|4.0334|-0.6875|0.012|33.6436|2.9262|2023-02-23|15/12/2022|0.07||616000000||3.8782939910889|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1|2022-02-21|15/12/2021|0.11||684600000||3.8099999427795|1|2021-08-24|15/06/2021|0.09||631600000||4.0799999237061|1|2021-02-21|15/12/2020|0.1||647700000||4.2199997901917|1|2020-08-27|15/06/2020|0.02||594400000||4.2399997711182|1|2020-02-23|15/12/2019|0.08||699600000||3.3399999141693|1|2019-08-23|15/06/2019|||630000000||3.6300001144409|1|2019-02-25|15/12/2018|0.08||688600000||3.460000038147|1|2018-08-24|15/06/2018|0.07||652200000|303000000|3.3599998950958|1|2018-02-28|15/12/2017|0.08||676200000||3.2999999523163|1|2017-08-24|15/06/2017|0.06||601100000||3.460000038147|1|2017-02-24|15/12/2016|0.1||625600000||3.25|1|2016-08-24|15/06/2016|-0.01||554000000|70000000|3.5299999713898|1||||||
2025-04-07 12:22:51|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|VGL|NZD|Technology|Software \u0026 IT Services|New Zealand|NZVGLE0003S1|711|Vista Group International Ltd|771.07M|771070000|3.44|227602|67.68|-4|3.32-3.67|3.68|237676202|1.5|-873.28|150M|150000000|0|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|4.17|3|4.4|4|14|2|13|0.0084|0|0|0.7891|0.1042|4.0608|5.2338|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1|2022-03-01|15/12/2021|-0.03||53200000||1.9700000286102|1|2021-08-26|15/06/2021|-0.01||44900000||2.25|1|2021-02-28|15/12/2020|-0.04||42700000||1.7000000476837|1|2020-08-26|15/06/2020|-0.21||44800000||1.3400000333786|1|2020-02-25|15/12/2019|0.05||76990000||3.1273000240326|1|2019-08-28|15/06/2019|0.02||67510000||5.1486029624939|1|2019-02-26|15/12/2018|0.07||130700000||4|1|2018-08-29|15/06/2018|0.03||60110000||4.0199999809265|1|2018-03-29|15/12/2017|0.03||56510000||2.8599998950958|1|2017-08-24|15/06/2017|0.03||50110000||2.75|1|2017-02-24|15/12/2016|0.28||47870000||2.7000000476837|1|2016-08-26|15/06/2016|0.02||40720000|||||||||
2025-04-07 12:22:57|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|VHP|NZD|Real Estate|Residential \u0026 Commercial REITs|New Zealand|NZCHPE0001S4|0||1.2B|1200000000|1.74|365301|-19.12|-2.21|1.74-1.775|1.75|676561204|0.53|-36.76|172.6M|172600000|-0.05|0.1|5.87|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|2.003|3|2.15|1.91|15|2|14|0.0024|0|0|0.4121|0.1842|5.4509|16.4214|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1|2022-02-23|15/12/2021|0.31||66690000||3.0524671077728|1|2021-08-12|15/06/2021|0.36||63170000||3.1618390083313|1|2021-02-25|15/12/2020|0.19||62980000||3.0226390361786|1|2020-08-09|15/06/2020|||57000000||2.6149799823761|1|2020-02-19|15/12/2019|0.13||57420000||2.920000076294|1|2019-09-25|15/06/2019|0.1||55540000||2.7449998855591|1|2019-05-09|15/03/2019|-0||27800000||2.1050000190735|1|2019-02-28|15/12/2018|0.11||55830000||2.1050000190735|1|2018-08-09|15/06/2017|0.4||44340000||2.1549999713898|1|2018-08-09|15/06/2018|0.11||54000000||2.1549999713898|1|2018-05-11|15/03/2018|0.04||27100000||2.045000076294|1|2018-02-27|15/12/2017|0.12||49940000||2.0899999141693|1|2017-11-09|15/09/2017|0.03||24530000||2.204999923706|1|||||
2025-04-07 12:23:07|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|WBC|NZD|Financials|Banking Services|New Zealand|AU000000WBC1|33583|Westpac Banking Corp|108.98B|108980000000|31.6|15370|11.83|-39.24|30.93-33|34.8|3421806429|0.9|14.41|||2.04|1.83|5.39|2025-05-05 00:00:00|2025-05-05|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|28.567|13|38|20|28|4|4|0.0328|0|0|0|-0.0502|0|4.0375|2025-05-05|15/03/2025|||||31.60000038147|1|2025-02-16|15/12/2024|||6210000000||38.5|1|2024-11-03|15/09/2024|||||34.919998168945|1|2024-08-18|15/06/2024|||5950000000||32.549999237061|1|2024-05-05|15/03/2024|||||28.844038009644|1|2024-02-18|15/12/2023|||5750000000|5750000000|26.088935852051|1|2023-11-05|15/09/2023|||||23.303993225098|1|2023-08-20|15/06/2023|||||22.99566078186|1|2023-05-07|15/03/2023|||||22.677381515503|1|2023-02-16|15/12/2022|||||25.840280532837|1|2022-11-06|15/09/2022|||||26.078989028931|1|2022-08-16|15/06/2022|||||24.567163467407|1|2022-05-08|15/03/2022||||4740000000|26.118774414062|1|2022-02-02|15/12/2021|||5420000000|5420000000|22.260000228882|1|2021-10-31|15/09/2021|||||27.25|1|2021-08-16|15/06/2021|||||27.379999160767|1|2021-05-02|15/03/2021|||5370000000|5370000000|26.870000839233|1|2021-02-16|15/12/2020|||5620000000|5620000000|24.200000762939|1|2020-11-01|15/09/2020|||5590000000|5590000000|19.10000038147|1|2020-08-17|15/06/2020|||5800000000|5800000000|19.700000762939|1
2025-04-07 12:23:14|11127|1096419|/equities/fpo?cid=1096419|NZX50|ZEL|NZD|||New Zealand|NZZELE0001S1|2235||1.96B|1960000000|3.77|2637498|0|-3.78|3.77-3.78|3.77|519289407|0.687||7.71B|7710000000|0.017|0.2471|6.55|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||14|2|11|-0.0044|-0.9863|0.1403|-2.4506|0.0799|11.4427|0.6382|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1|2021-11-02|15/09/2021|0.18||2170000000||3.6199998855591|1|2021-05-05|15/03/2021|0.2||2020000000||2.7000000476837|1|2020-11-03|15/09/2020|-0.11||1500000000||2.8900001049042|1|2020-05-28|15/03/2020|-0.28||2530000000||2.9400000572205|1|2019-10-31|15/09/2019|0.07||2460000000||5.2600002288818|1|2019-05-01|15/03/2019|0.12||2780000000||6.3299999237061|1|2018-10-31|15/09/2018|0.35|24.00|2670000000|2056000000|6.0100002288818|1|2018-05-03|15/03/2018|0.42|29.00|2480000000|2218000000|7.3000001907349|1|2017-11-08|15/09/2017|0.22|21.00|2090000000|1771000000|7.2300000190735|1|2017-05-11|15/03/2017|0.43|28.00|2200000000|2281000000|7.8299999237061|1|2016-11-10|15/09/2016|0.18||1660000000||7.4099998474121|1|2016-05-11|15/03/2016|-0.01||1210000000|||||||||
2025-04-07 12:23:55|11128|43233|/equities/awf-group|NZXSMALLCAP|AGL|NZD|Industrials|Professional \u0026 Commercial Services|New Zealand|NZAWFE0001S8|258||12.72M|12720000|0.375|6885|-44.03|-0.86|0.375-0.375|0.38|33918733|0.09|-1.01|189.19M|189190000|-0.37|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0069|0|0|0.1157|0.0144|14.4967|0.2646|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1|2021-10-27|15/09/2021|0.05||110400000||1.9500000476837|1|2021-05-27|15/03/2021|0.07||99540000||1.2699999809265|1|2020-10-29|15/09/2020|0.11||105900000||1.460000038147|1|2020-06-08|15/03/2020|0.04||124300000||1.4099999666214|1|2019-10-24|15/09/2019|0.04||139200000||1.8400000333786|1|2019-05-29|15/03/2019|-0||126200000||1.6799999475479|1|2018-10-29|15/09/2018|0.06||141600000||1.7699999809265|1|2018-06-27|15/03/2018|0.05||136200000||2|1|2017-11-22|15/09/2017|0.11||143100000||2.2999999523163|1|2017-06-23|15/03/2017|0.06||137100000||2.8800001144409|1|2016-11-28|15/09/2016|0.12||119300000||2.5499999523163|1|2016-06-22|15/03/2016|0.06||108300000|||||||||
2025-04-07 12:24:02|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|AFC|NZD|Consumer Non-Cyclicals|Beverages|New Zealand|NZVIKE0002S1|0||3.66M|3660000|0|298330||-0|0-0|0|3664216112|1.2|-71.43|1.24M|1240000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|sell|sell|strong_sell|strong_sell|strong_sell|||||9|2|7|-0.8571|0|0|0|0.25|0|5.45|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1|2021-11-29|15/09/2021|-0||111400||||2021-05-28|15/03/2021|-0||646900||||2020-11-30|15/09/2020|-0||287600||||2020-08-25|15/03/2020|-0||495300||||2019-11-29|15/09/2019|-0||739700||||2019-06-28|15/03/2019|-0||957000||||2018-12-13|15/09/2018|-0||1650000||||||||||||||
2025-04-07 12:24:12|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|AFP|NZD|Healthcare|Pharmaceuticals|New Zealand|NZAFTE0001S4|110|AFT Pharmaceuticals Ltd|257.42M|257420000.00000003|2.52|21088|-19.49|-3.42|2.52-2.57|2.58|104866260|0.36|24.54|198.51M|198510000|0.1|0.02|0.62|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|13|0.0137|0|0.0177|1.0412|0.0694|56.2838|3.7085|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1|2022-05-23|15/03/2022|0.15||74800000|73500000|3.210000038147|1|2021-11-18|15/09/2021|0.04||55510000||4.6500000953674|1|2021-05-24|15/03/2021|0.07||64280000||4.6999998092651|1|2020-11-17|15/09/2020|0.01||48820000||5.2699999809265|1|2020-05-19|15/03/2020|0.02||58650000||4.5999999046326|1|2019-11-19|15/09/2019|0.1||46950000||3|1|2019-05-22|15/03/2019|0.01||47080000||2.7000000476837|1|2018-11-21|15/09/2018|-0.04||38050000||2.25|1|2018-06-15|15/03/2018|-0.06||43510000||2.420000076294|1|2017-11-23|15/09/2017|-0.07||36560000||2.460000038147|1|2017-05-24|15/03/2017|-0.08||39420000||2.3399999141693|1|2016-11-24|15/09/2016|-0.11||29790000||3.0199999809265|1|2016-05-25|15/03/2016|-0.07||34470000||||||||
2025-04-07 12:24:21|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|ALF|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZALFE0001S1|16|Allied Farmers Ltd|21.74M|21740000|0.76|8060|0|-0.82|0.75-0.76|0.74|28806434|0.31|3.9|29.88M|29880000|0.2|||0000-00-00 00:00:00|-0001-11-30|neutral|neutral|sell|buy|strong_sell|sell|neutral|sell|sell|||||14|2|13|0.0091|0|0|0.7|0.2196|21.781|0.97|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1|2022-02-27|15/12/2021|0.04||15370000||0.83999997377396|1|2021-08-30|15/06/2021|0.06||8840000||0.62000000476837|1|2021-02-26|15/12/2020|0.01||13370000||0.55000001192093|1|2020-08-31|15/06/2020|||6090000||0.59583401679993|1|2020-02-24|15/12/2019|0.04||14650000||0.61416697502136|1|2019-08-27|15/06/2019|0.03||8190000||0.64166700839996|1|2019-02-26|15/12/2018|0.01||13180000||0.733334004879|1|2018-08-29|15/06/2018|0.01||7990000||0.77999997138977|1|2018-02-21|15/12/2017|0.01||10700000||1.0199999809265|1|2017-08-31|15/06/2017|0.01||7450000||0.87999999523163|1|2017-02-27|15/12/2016|0.02||10030000||0.06899999827147|1|2016-08-29|15/06/2016|||5780000||0.0599999986589|1||||||
2025-04-07 12:24:47|11132|1096390|/equities/rubicon|NZXSMALLCAP|ARB|NZD|Basic Materials|Paper \u0026 Forest Products|New Zealand|NZRBCE0001S3|0|Arborgen Holdings Ltd|67.28M|67280000|0.135|52689|-15.62|-0.167|0.133-0.135|0.138|503972407|0.5|-19.16|67.3M|67300000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||3|2|0|0|0|0|0|0|0|0|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1|2022-05-27|15/03/2022|||||0.23999999463558|1|||||||||||||||||
2025-04-07 12:24:54|11133|43324|/equities/trs-investment|NZXSMALLCAP|BAI|NZD|Technology|Software \u0026 IT Services|New Zealand|NZECHE0001S8|0||52.46M|52460000|0.28|14789|-49.09|-1.15|0.28-0.295|0.28|187371901||-1|42.02M|42020000|-0.28|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|||||14|2|9|-0.037|0|0|0|10.4011|0|6926.1233|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1|2021-11-26|15/09/2021|-0||||0.10000000149012|1|2021-05-31|15/03/2021|-0||||0.10000000149012|1|2020-11-26|15/09/2020|-0||220||0.20000000298023|1|2020-05-22|15/03/2020|||95000||0.20000000298023|1|2019-11-25|15/09/2019|-0||1000||0.20000000298023|1|2019-05-27|15/03/2019|-0||3000||0.00200000009499|1|2018-11-28|15/09/2018|-0||1000||0.00400000018999|1|2018-06-29|15/03/2018|-0||2000||0.00300000002608|1|2017-11-30|15/09/2017|-0||1000||0.00200000009499|1|2017-06-29|15/03/2017|-0||107000||0.00200000009499|1|2016-11-29|15/09/2016|-0||76000||0.00200000009499|1|2016-06-30|15/03/2016|||213000|||||||||
2025-04-07 12:25:01|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|RTO|NZD|Financials|Investment Holding Companies|New Zealand|NZNZFE0001S4|0||1.68M|1680000|0.168|1688|-42.95|-0.4418|0.168-0.168|0.168|10000026|1|65.5|8.66K|8660|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_buy|buy|neutral|neutral|neutral|neutral|||||14|2|13|-0.1401|0|0|0|1.0337|0|33.0869|2022-11-29|15/09/2022|-0||2670||0.22087800502777|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1|2021-11-29|15/09/2021|-0||33770||0.00499999988824|1|2021-05-31|15/03/2021|-0||528400||0.00700000021607|1|2020-11-26|15/09/2020|-0||174100||0.01400000043213|1|2020-06-25|15/03/2020|-0||436600||0.01600000075996|1|2019-11-25|15/09/2019|-0||335800||0.00499999988824|1|2019-05-30|15/03/2019|-0||1250000||0.00499999988824|1|2018-11-29|15/09/2018|-0||424200||0.00899999961257|1|2018-06-28|15/03/2018|-0||67460||0.01499999966472|1|2017-11-10|15/09/2017|-0||9000||0.00999999977648|1|2017-06-30|15/03/2017|-0||9000||||2016-11-24|15/09/2016|-0||9000||||2016-06-27|15/03/2016|-0||9000|||||||||
2025-04-07 12:25:10|11135|1096517|/equities/blis-tech|NZXSMALLCAP|BLT|NZD|Healthcare|Pharmaceuticals|New Zealand|NZBLTE0002S8|39||17.91M|17910000|0.014|99687|-12.5|-0.022|0.014-0.014|0.014|1279301599|0.31|12.26|12.78M|12780000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||14|2|13|-0.0317|0|0|0|0.0698|0|6.2746|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1|2021-11-17|15/09/2021|-0||3890000||0.0599999986589|1|2021-05-27|15/03/2021|-0||4820000||0.06199999898672|1|2020-11-19|15/09/2020|||5790000||0.08200000226498|1|2020-05-26|15/03/2020|||5440000||0.08799999952316|1|2019-11-17|15/09/2019|||5290000||0.04300000146031|1|2019-05-28|15/03/2019|||5350000||0.03999999910593|1|2018-11-15|15/09/2018|-0||3050000||0.01600000075996|1|2018-05-18|15/03/2018|||3220000||0.01700000092387|1|2017-11-20|15/09/2017|-0||2070000||0.01999999955297|1|2017-05-29|15/03/2017|-0||2710000||0.03099999949336|1|2016-11-21|15/09/2016|||3840000||0.04600000008941|1|2016-05-23|15/03/2016|-0||2930000|||||||||
2025-04-07 12:25:30|11136|43238|/equities/cavalier|NZXSMALLCAP|BRW|NZD|Consumer Cyclicals|Household Goods|New Zealand|NZCAVE0001S7|461||42.64M|42640000|0.6|39306|33.33|-0.66|0.6-0.62|0.62|71061519|0.9|-20|83.43M|83430000|-0.03|||0000-00-00 00:00:00|-0001-11-30|neutral|buy|buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||14|2|13|0.0067|0|0|0.7809|0.0577|5.0691|0.23|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1|2022-02-25|15/12/2021|0.01||48720000||0.55000001192093|1|2021-08-30|15/06/2021|0.02||111600000||0.66000002622604|1|2021-02-23|15/12/2020|0.06||60300000||0.36000001430511|1|2020-09-24|15/06/2020|-0.31||118000000||0.38999998569489|1|2020-02-19|15/12/2019|-0.02||64380000||0.29499998688698|1|2019-09-29|15/06/2019|-0.1||65240000||0.28000000119209|1|2019-02-22|15/12/2018|-0.15||70000000||0.50999999046326|1|2018-08-22|15/06/2018|0.04||72800000||0.60000002384186|1|2018-02-15|15/12/2017|0.01||75320000||0.41999998688698|1|2017-09-29|15/06/2017|-0.03||71840000||0.31999999284744|1|2017-02-17|15/12/2016|||84280000||0.62999999523163|1|2016-09-29|15/06/2016|-0.01||91950000||0.81999999284744|1||||||
2025-04-07 12:25:40|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|BGP|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZBGRE0001S4|2100|Briscoe Group Ltd|935.72M|935720000|4.1|27131|-11.61|-5.6|4.1-4.2|4.2|222790012|0.52|17.06|791.47M|791470000|0.27|0.26|6.3|2025-05-15 00:00:00|2025-05-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||34|4|18|0.0043|0|0.0667|0.0103|0.1797|6.305|1.2761|2025-05-15|15/04/2025|||||4.0999999046326|1|2025-03-11|15/01/2025|||245300000||4.5500001907349|1|2024-11-07|15/10/2024|||||5|1|2024-09-09|15/07/2024|||||4.75|1|2024-05-06|15/04/2024|||183000000|183000000|4.4499998092651|1|2024-03-12|15/01/2024|||||4.5999999046326|1|2023-11-03|15/10/2023|||||4.4899997711182|1|2023-09-12|15/07/2023|||||4.5|1|2023-05-18|15/04/2023|||||4.4000000953674|1|2023-03-13|15/01/2023|0.19||417900000||4.75|1|2022-11-04|15/10/2022|||||5.0100002288818|1|2022-09-13|15/07/2022|0.2||185300000|185300000|5.3600001335144|1|2022-05-19|15/04/2022|||||5.75|1|2022-03-15|15/01/2022|0.18||386000000||5.8000001907349|1|2021-11-04|15/10/2021|||138500000|138500000|6.8899998664856|1|2021-09-13|15/07/2021|0.21||358400000|185300000|6.8899998664856|1|2021-05-06|15/04/2021|||173100000|173100000|5.6300001144409|1|2021-03-15|15/01/2021|0.2||248100000|248100000|5.6300001144409|1|2020-11-02|15/10/2020|||161300000|161300000|4.0500001907349|1|2020-09-07|15/07/2020|0.13||195400000|195400000|3.7400000095367|1
2025-04-07 12:25:49|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|BFG|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZBFWE0001S6|0||10.92M|10920000|0.31|3274|-12.41|-0.4129|0.31-0.325|0.325|35235787|0.31|10.33|25.77M|25770000|0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||14|2|13|-0.0196|0|0|-0.25|0.1693|16.85|0.9154|2022-11-25|15/09/2022|0.01||10730000||0.3432089984417|1|2022-05-30|15/03/2022|0.01||19250000||0.08219800144434|1|2021-11-26|15/09/2021|0.01||9430000||0.34999999403954|1|2021-05-31|15/03/2021|0.01||18620000||0.38499999046326|1|2020-11-27|15/09/2020|0.01||8130000||0.43000000715256|1|2020-06-29|15/03/2020|0.01||20350000||0.43000000715256|1|2019-11-29|15/09/2019|0.01||10510000||0.47999998927116|1|2019-06-14|15/03/2019|0.02||20900000||0.46000000834465|1|2018-12-10|15/09/2018|0.01||10920000||0.68000000715256|1|2018-07-27|15/03/2018|-0.01||12080000||0.68000000715256|1|2017-12-12|15/09/2017|||12610000||0.9200000166893|1|2017-07-28|15/03/2017|0.02||11920000||1.3799999952316|1|2016-12-09|15/09/2016|-0||10300000||1.4900000095367|1|2016-07-29|15/03/2016|-0.01||10560000|||||||||
2025-04-07 12:25:55|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|CBD|NZD|Healthcare|Biotechnology \u0026 Medical Research|New Zealand|NZCBDE0009S6|0||32.39M|32390000|0.098|204091|0|-0.114|0.096-0.099|0.098|330470590||-2.83|955.55K|955550|-0.035|||0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||8|2|7|-0.0648|0|0|0.6667|1.9795|-14.3429|688.7443|2023-03-01|15/12/2022|-0.06||140600||0.29364401102066|1|2022-08-10|15/06/2022|-0.03||1410000||0.39219298958778|1|2022-03-01|15/12/2021|-0.01||1300000||0.27319601178169|1|2021-08-30|15/06/2021|-0.02||83060||0.41499999165535|1|2021-02-25|15/12/2020|-0.03||131100||0.53750002384186|1|2020-08-28|15/06/2020|-0.01||58400||1.1825000047684|1|2020-02-28|15/12/2019|-0.02||411000||0.46000000834465|1|2019-08-26|15/06/2019|-0.01||411000||0.36000001430511|1||||||||||||
2025-04-07 12:26:02|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|CDI|NZD|Real Estate|Real Estate Operations|New Zealand|NZKGLE0001S8|0||232.00M|232000000|0.795|19601|1.92|-0.81|0.79-0.795|0.78|291823552|0.59|15.9|49.06M|49060000|0.05|0.04|5.28|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|buy|buy|strong_buy|strong_buy|buy|||||14|2|13|0.0022|0|0|0.2189|0.1971|6.7154|2.62|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1|2022-02-17|15/12/2021|0.11||91890000||1.1499999761581|1|2021-08-01|15/06/2021|0.07||61180000||1.2000000476837|1|2021-02-15|15/12/2020|0.06||47750000||1.0599999427795|1|2020-07-27|15/06/2020|0.05||40880000||0.80000001192093|1|2020-02-10|15/12/2019|0.12||91610000||0.9200000166893|1|2019-07-31|15/06/2019|0.05||40180000||0.74000000953674|1|2019-02-13|15/12/2018|0.12||84950000||0.85000002384186|1|2018-08-02|15/06/2018|0.09||60190000||0.89999997615814|1|2018-03-28|15/12/2017|0.04||27610000||0.9200000166893|1|2017-08-04|15/06/2017|0.07||51020000||0.81999999284744|1|2017-03-29|15/12/2016|0.04||31670000||0.87000000476837|1|2016-08-02|15/06/2016|0.06||42760000|||||||||
2025-04-07 12:26:10|11141|43241|/equities/colonial-motor|NZXSMALLCAP|CMO|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZCMOE0001S7|1068||213.82M|213820000|6.54|3583|-23.08|-8.75|6.5-6.78|6.87|32694632|0.55|92.86|1.03B|1030000000|0.07|0.41|5.98|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0144|0|0|0.1918|0.1072|10.2277|0.2746|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1|2022-02-17|15/12/2021|0.55||535700000||10.890000343323|1|2021-08-13|15/06/2021|0.86||901200000||9.3999996185303|1|2021-02-18|15/12/2020|0.39||437800000||9.1000003814697|1|2020-08-26|15/06/2020|0.73||754900000||7.0900001525879|1|2020-02-19|15/12/2019|0.25||418500000||8.5|1|2019-09-25|15/06/2019|0.35||440100000||8.920000076294|1|2019-02-20|15/12/2018|0.33||468900000||8.1899995803833|1|2018-09-25|15/06/2018|0.39||442300000||8.25|1|2018-02-20|15/12/2017|0.37||461700000||7.5999999046326|1|2017-09-22|15/06/2017|0.36||416600000||7.7800002098083|1|2017-02-20|15/12/2016|0.32||438200000||7.5999999046326|1|2016-09-21|15/06/2016|0.3||428200000||7.4499998092651|1||||||
2025-04-07 12:26:15|11142|43242|/equities/comvita|NZXSMALLCAP|CVT|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZCVTE0001S7|400||47.93M|47930000|0.68|16822|-70.54|-2.42|0.68-0.73|0.71|70480761|0.23|-0.59|198.77M|198770000|-1.16|0.05|6.45|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|0.8|1|0.8|0.8|14|2|13|-0.0198|0|0|0.1084|0.0664|13.5238|1.6915|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1|2022-02-24|15/12/2021|0.05||104900000||3.5299999713898|1|2021-08-26|15/06/2021|0.09||92850000||3.420000076294|1|2021-02-23|15/12/2020|0.05||98890000||3.3199999332428|1|2020-08-24|15/06/2020|0.07||102100000||3.1400001049042|1|2020-02-25|15/12/2019|-0.26||93850000||2.4730780124664|1|2019-08-20|15/06/2019|-0.6||171100000||2.6597249507904|1|2019-02-25|15/12/2018|-0.06||77740000||5.1900000572205|1|2018-08-21|15/06/2018|0.1||94930000||5.3194508552551|1|2018-02-23|15/12/2017|0.08||83560000||8.3800001144409|1|2017-08-22|15/06/2017|0.39||98150000||6.0700001716614|1|2017-02-21|15/12/2016|-0.17||57730000||6.9000000953674|1|2016-09-23|15/06/2016|0.38||139700000||11.5|1||||||
2025-04-07 12:26:25|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|CCC|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZCFGE0001S7|20|Cooks Global Foods Ltd|18.45M|18450000|0.285|1798|23.91|-0.305|0.285-0.285|0.285|64738671|0.17|28.5|5.52M|5520000|0.01|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|neutral|strong_buy|strong_buy|buy|strong_buy|strong_buy|neutral|||||14|2|13|2.1445|0|0|-1|0.1768|0|3.1631|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1|2021-11-25|15/09/2021|||3670000||0.49937498569489|1|2021-05-31|15/03/2021|-0.01||3070000||0.03400000184774|1|2020-11-30|15/09/2020|-0||1640000||0.04699999839067|1|2020-06-28|15/03/2020|-0.01||4000000||0.86656302213669|1|2019-11-29|15/09/2019|-0||3890000||0.06899999827147|1|2019-06-14|15/03/2019|-0.01||5940000||0.07999999821186|1|2018-12-14|15/09/2018|-0||2930000||0.07500000298023|1|2018-07-16|15/03/2018|-0||4020000||0.08500000089407|1|2017-12-14|15/09/2017|-0||2700000||0.05000000074506|1|2017-07-31|15/03/2017|-0||2710000||0.07800000160933|1|2016-12-09|15/09/2016|-0||2630000||0.09000000357628|1|2016-07-29|15/03/2016|-0||1640000|||||||||
2025-04-07 12:26:48|11144|43244|/equities/delegats-group|NZXSMALLCAP|DGL|NZD|Consumer Non-Cyclicals|Beverages|New Zealand|NZDGLE0001S3|400||434.86M|434860000|4.3|6692|-35.14|-6.95|4.3-4.35|4.34|101130192|0.57|43|353.91M|353910000|0.1|0.24|5.47|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|7.2|1|7.2|7.2|13|2|12|0.0116|0|0.0014|0.1155|0.0613|20.1142|3.8383|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1|2022-02-25|15/12/2021|0.36||181900000||13.489999771118|1|2021-08-27|15/06/2021|0.23||127700000||14.10000038147|1|2021-02-22|15/12/2020|0.39||177700000||14.760000228882|1|2020-08-28|15/06/2020|0.34||145100000|146000000|13.199999809265|1|2020-02-23|15/12/2019|0.3||159100000||10.569999694824|1|2019-08-23|15/06/2019|0.22||133600000||11.720000267029|1|2019-02-27|15/12/2018|0.25||144300000||9.6400003433228|1|2018-09-26|15/06/2018|0.27||135200000|134000000|10.359999656677|1|2018-02-23|15/12/2017|0.19||136900000||7.6199998855591|1|2017-09-29|15/06/2016|0.26||113400000||6.7800002098083|1|2017-02-27|15/12/2016|0.19||136400000||6.1500000953674|1|||||||
2025-04-07 12:26:56|11145|1168673|/equities/enprise-group|NZXSMALLCAP|ENS|NZD|Technology|Software \u0026 IT Services|New Zealand|NZENSE0001S2|33||15.25M|15250000|0.76|618|74.71|-1.19|0.76-0.76|0.76|20068057|-0.06|15.79|24.16M|24160000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|sell|strong_sell|strong_buy|strong_sell|strong_sell|neutral|||||10|2|9|0.0158|0|0|0.0893|0.1544|8.725|1.68|2023-03-01|15/12/2022|-0.33||9490000||0.86538398265839|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1|2022-02-28|15/12/2021|-0.06||8990000||1.0726829767227|1|2021-09-28|15/06/2021|0.02||8670000||2.00759100914|1|2021-02-23|15/12/2020|0.05||7450000||1.0136359930039|1|2020-09-14|15/06/2020|0.07||8680000||0.83999997377396|1|2019-11-27|15/09/2019|0.02||3720000||0.90785700082779|1|2019-08-20|15/03/2019|-0.06||3470000||0.64428502321243|1|2018-11-29|15/09/2018|-0||3240000||0.88833302259445|1|2018-08-01|15/03/2018|-0.05||4070000|||||||||||||
2025-04-07 12:27:04|11146|1096352|/equities/eroad|NZXSMALLCAP|ERD|NZD|Technology|Software \u0026 IT Services|New Zealand|NZERDE0001S5|0|EROAD Ltd|170.19M|170190000|0.91|41393|4.55|-1.5|0.91-0.92|0.94|187024466|2.05|-341.63|189M|189000000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.32|2|1.6|1.05|15|2|14|0.0209|0|0.1868|-0.8308|0.2031|28.821|8.6743|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1|2022-11-25|15/09/2022|||85400000|48000000|1.005331993103|1|2022-05-26|15/03/2022|-0.06||66900000|69000000|2.4965751171112|1|2021-11-26|15/09/2021|-0.03||48000000|43700000|5.0999999046326|1|2021-05-28|15/03/2021|0.01||45800000|46200000|5.4099998474121|1|2020-11-26|15/09/2020|0.01||45800000||4.4000000953674|1|2020-06-18|15/03/2020|0.01||81200000||2.8800001144409|1|2019-11-20|15/09/2019|-0||38500000||3.1800000667572|1|2019-05-27|15/03/2019|-0.02||32800000||2.9700000286102|1|2018-11-26|15/09/2018|-0.05||28550000||2.5999999046326|1|2018-05-18|15/03/2017|-0.08||17240000||3.5899999141693|1|2018-05-18|15/03/2018|0.06||30620000||3.5899999141693|1|2017-11-27|15/09/2017|-0.06||20910000||3.3499999046326|1|2017-06-29|15/03/2016|-0.03||13950000||1.6499999761581|1|2016-12-14|15/09/2016|-0||15520000||1.6900000572205|1|||||
2025-04-07 12:27:18|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|EVO|NZD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|New Zealand|AU0000285256|1200||139.32M|139320000|0.6|22533|0|-0.6|0.58-0.6|0.58|183481906|1.46|15.84|81.61M|81610000|0.049|0.0412|6.86|0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|1.04|1|1.04|1.04|18|2|11|0.5468|0|0|-1.44|0.0935|14.243|1.1791|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1|2022-08-29|15/06/2022|-0.01||80850000||0.58577597141266|1|2022-08-24|15/09/2021||||82500000|0.58577597141266|1|2022-02-28|15/12/2021|0.01||83070000||0.79363197088242|1|2022-02-24|15/03/2021||||97400000|0.82197600603104|1|2021-08-26|15/06/2021|-0||74890000||0.57632797956467|1|2021-02-26|15/12/2020|0.01||37430000||1.162104010582|1|2020-11-25|15/09/2020|0.01||65210000||1.3999999761581|1|2020-05-25|15/03/2020|-0.01||71420000||0.83999997377396|1|2019-11-27|15/09/2019|-0||69190000||1.2079999446869|1|2019-05-27|15/03/2019|-0.15||137200000||0.14499999582767|1|2018-11-28|15/09/2018|-0.15||70670000||1.4995169639587|1|2018-05-28|15/03/2017|0.04||75070000||0.28119999170303|1|2018-05-28|15/03/2018|-0.05||77620000||0.28119999170303|1|2017-11-20|15/09/2017|0.02||81340000||0.36550000309944|1|2016-11-21|15/09/2016|0.05||76370000||1|1|2016-05-23|15/03/2016|0.04||67290000|||||
2025-04-07 12:27:35|11148|1115153|/equities/foley-wines|NZXSMALLCAP|FWL|NZD|Consumer Non-Cyclicals|Beverages|New Zealand|NZGRME0001S1|0||41.41M|41410000|0.63|9594|-40|-1.04|0.63-0.65|0.62|65736148|0.23|-9|64.02M|64019999.99999999|-0.07|||0000-00-00 00:00:00|-0001-11-30|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|||||14|2|13|0.0161|0|0|-0.4879|0.06|14.3245|2.1331|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1|2022-02-23|15/12/2021|0.05||30120000||1.4500000476837|1|2021-08-26|15/06/2021|0.02||29700000||1.4700000286102|1|2021-02-22|15/12/2020|0.03||28290000||2.0699999332428|1|2020-08-27|15/06/2020|0.06||26930000||1.6699999570847|1|2020-02-25|15/12/2019|0.04||28930000||1.7999999523163|1|2019-08-27|15/06/2019|0.03||24790000||1.8999999761581|1|2019-02-27|15/12/2018|0.03||23150000||1.5499999523163|1|2018-08-23|15/06/2018|0.03||21970000||1.4800000190735|1|2018-02-27|15/12/2017|||20110000||1.5099999904633|1|2017-08-29|15/06/2017|0.05||16760000||1.2000000476837|1|2017-02-28|15/12/2016|-0.01||16600000||1.5|1|2016-08-30|15/06/2016|0.06||17350000|||||||||
2025-04-07 12:27:44|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|GEN|NZD|Financials|Banking Services|New Zealand|NZMYKE0001S9|0||23.18M|23180000|0.245|77586|-16.1|-0.34|0.245-0.245|0.255|90893813|0.19|8.17|9.99M|9990000|0.03|0.01|2.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||11|2|10|-0.0271|0|0|0|0.4936|0|2.06|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1|2021-11-26|15/09/2021|||3290000||0.05099999904633|1|2021-05-31|15/03/2021|||4840000||0.05900000035763|1|2020-11-27|15/09/2020|-0||2050000||0.06400000303984|1|2020-06-28|15/03/2020|||2180000||0.10499999672174|1|2019-11-19|15/09/2019|-0||1430000||0.07999999821186|1|2019-07-29|15/03/2019|||1290000||0.07999999821186|1|2019-06-13|15/03/2018|-0.04||460100||0.05000000074506|1|2018-12-17|15/09/2018|-0||818300||0.09000000357628|1|2017-11-01|15/09/2017|-0||460100||0.0599999986589|1|||||||||
2025-04-07 12:27:52|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|GFL|NZD|Financials|Banking Services|New Zealand|NZGFLE0001S8|67||21.64M|21640000|0.3|46560|0|-0.305|0.28-0.3|0.3|72129989|0.107|12.6|71.55M|71550000|0.024|0.03|10|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||14|2|13|0.0124|0|0|0.1912|0.2614|7.46|1.5262|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1|2021-11-29|15/09/2021|0.04||20460000||0.73000001907349|1|2021-05-31|15/03/2021|0.09||34840000||0.62000000476837|1|2020-11-30|15/09/2020|0.04||16460000||0.43500000238419|1|2020-06-29|15/03/2020|0.04||31060000||0.43000000715256|1|2019-11-29|15/09/2019|0.02||15200000||0.56000000238419|1|2019-06-14|15/03/2019|0.06||27940000||0.5799999833107|1|2018-12-14|15/09/2018|0.03||11490000||0.5799999833107|1|2018-07-18|15/03/2018|0.04||8730000||0.60000002384186|1|2017-12-13|15/09/2017|0.04||8860000||0.66000002622604|1|2017-07-20|15/03/2017|0.04||7880000||0.5799999833107|1|2017-06-16|15/03/2016|0.03||6480000||0.5799999833107|1|2016-12-14|15/09/2016|0.03||7540000|||||||||
2025-04-07 12:28:02|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|GTK|NZD|Technology|Software \u0026 IT Services|New Zealand|NZGTKE0002S9|500|Gentrack Group Ltd|1.06B|1060000000|10.06|143871|19.16|-14.45|9.86-10.5|11.28|107717093|1.57|109.17|213.24M|213240000|0.09|||2025-05-22 00:00:00|2025-05-22|strong_sell|sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|14.185|7|15.507|12.954|20|2|14|0.0661|0.019|0.0299|-1.2798|0.1211|10.6254|4.31|2025-05-22|15/03/2025||0.0965||117880000|10.060000419617|1|2025-02-26|15/12/2024|||||11.010000228882|1|2024-11-25|15/09/2024|0.0303|0.0303|94480000|94480000|10.89999961853|1|2024-08-28|15/06/2024|||||10.050000190735|1|2024-05-19|15/03/2024|0.0519|0.05|102020000|102020000|7.960000038147|1|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1|2022-05-24|15/03/2022|-0.06||57070000||1.5099999904633|1|2021-11-25|15/09/2021|0.04||54770000||1.7000000476837|1|2021-05-27|15/03/2021|-0.01||50950000||1.7200000286102|1|2020-11-26|15/09/2020|-0.19||49910000||1.4500000476837|1|2020-05-29|15/03/2020|-0.13||50620000||1.4199999570847|1|2019-11-26|15/09/2019|0.05||57260000||4.0999999046326|1|2019-05-24|15/03/2019|-0.09||54420000||5.5799999237061|1|2018-11-28|15/09/2018|0.06||52500000||6.5599999427795|1|2018-05-30|15/03/2018|0.1||51980000|47700000|7.3227000236511|1|2017-11-29|15/09/2017|0.07||46240000||5.9956998825073|1|2017-05-25|15/03/2017|0.07||28940000||4.7670998573303|1|2016-11-24|15/09/2016|0.08||29470000||3.3910000324249|1|2016-05-25|15/03/2016|0.05||23260000|||
2025-04-07 12:28:08|11152|1096358|/equities/geoop|NZXSMALLCAP|GEO|NZD|Technology|Software \u0026 IT Services|New Zealand|NZGEOE0001S5|11||2.20M|2200000|0.01|846961|0|-0.01|0.01-0.01|0.01|220480033|1.16|-0.31|3.08M|3080000|-0.032|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|2|11|-0.0176|0|0|0.0851|0.2198|-2.4755|6.9091|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1|2021-02-26|15/12/2020|-0.01||1610000||0.08202499896288|1|2020-08-25|15/06/2020|-0.03||4770000||0.06300000101328|1|2020-02-23|15/12/2019|-0.02||2310000||0.08100000023842|1|2019-08-22|15/06/2019|-0.07||5600000||0.09499999880791|1|2019-02-27|15/12/2018|-0.06||2680000||0.14699999988079|1|2018-09-27|15/06/2018|-0.14||2960000||0.17000000178814|1|2018-03-16|15/12/2017|-0.07||2200000||0.14499999582767|1|2017-10-05|15/06/2017|-0.04||3420000||0.42530000209808|1|2017-04-28|15/12/2016|-0.07||2100000||0.34799998998642|1|2016-10-25|15/06/2016|-0.05||1330000||0.42530000209808|1||||||||
2025-04-07 12:28:19|11153|43329|/equities/veritas-invest|NZXSMALLCAP|GSH|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZSAME0001S2|0||1.27M|1270000|0.022|255147|89.66|-0.022|0.016-0.022|0.022|57734458|0.969|-0.107|21.65M|21650000|-0.206|0.0097|44.18|0000-00-00 00:00:00|-0001-11-30|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|strong_buy|buy|strong_sell|||||13|2|12|0.0417|0|0|-1.1409|0.254|1.3182|0.1633|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1|2022-08-29|15/06/2022|-0.11||17700000||0.02689100056887|1|2022-02-25|15/12/2021|-0.05||6200000||0.06800000369549|1|2021-08-30|15/06/2021|-0.01||24280000||0.07000000029802|1|2021-02-28|15/12/2020|-0||12230000||0.07599999755621|1|2020-09-28|15/06/2020|-0.11||10120000||0.08500000089407|1|2020-02-28|15/12/2019|0.01||14740000||0.14399999380112|1|2019-08-29|15/06/2019|0.01||25430000||0.11599999666214|1|2019-02-26|15/12/2018|0.01||12500000||0.13500000536442|1|2018-08-30|15/06/2018|-0.01||23810000||0.09000000357628|1|2018-02-27|15/12/2017|0.01||12200000||0.05000000074506|1|2017-09-22|15/06/2016|0.04||14860000||0.06899999827147|1|2017-02-28|15/12/2016|0.02||11970000||0.27000001072884|1|||||||
2025-04-07 12:28:27|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|GXH|NZD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|New Zealand|NZBDOE0001S8|5700||101.96M|101960000|0.71|11857|-29.41|-1.04|0.71-0.74|0.74|143602598|0.06|9|513.61M|513610000|0.08|0.05|7.06|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0272|0|0|0.073|0.0736|10.1885|0.3454|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1|2021-11-25|15/09/2021|0.07||309900000||0.95484799146652|1|2021-05-28|15/03/2021|0.06||293200000||0.87181800603867|1|2020-11-23|15/09/2020|0.06||277200000||1.0299999713898|1|2020-06-23|15/03/2020|0.05||293100000||1.0199999809265|1|2019-11-25|15/09/2019|0.05||275400000||1.1699999570847|1|2019-05-28|15/03/2019|0.11||567200000||1.1699999570847|1|2018-11-26|15/09/2018|0.06||282400000||1.210000038147|1|2018-06-28|15/03/2018|0.06||268800000||1.5900000333786|1|2017-11-27|15/09/2017|0.06||254200000||1.7400000095367|1|2017-06-30|15/03/2017|0.07||250000000||2.1099998950958|1|2016-11-28|15/09/2016|0.08||237700000||2.5499999523163|1|2016-06-29|15/03/2016|0.06||234700000|||||||||
2025-04-07 12:28:42|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|HLG|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZHLGE0001S4|1500||479.58M|479580000|7.75|36188|18.97|-8.8|7.65-7.93|8.2|59649061|0.41|14.18|452.71M|452710000|0.58|0.56|7|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|9.25|2|10|8.5|14|2|13|0.0149|0|-0.0008|0.1546|0.0988|10.8115|0.9531|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1|2022-03-24|15/01/2022|0.2||170600000||6.6300001144409|1|2021-09-30|15/07/2021|0.23||168800000||7.0199999809265|1|2021-03-25|15/01/2021|0.33||182000000||7.4699997901917|1|2020-09-23|15/07/2020|0.21||127500000||4.6500000953674|1|2020-03-30|15/01/2020|0.26||160300000||2.7000000476837|1|2019-09-25|15/07/2019|0.22||136300000||5.960000038147|1|2019-03-29|15/02/2019|0.27||151200000||4.5|1|2018-09-27|15/07/2018|0.46||277600000||5.6500000953674|1|2018-03-29|15/01/2018|0.25||146800000||4.9800000190735|1|2017-10-26|15/07/2017|0.14||116100000||3.2799999713898|1|2017-03-30|15/02/2017|0.15||122900000|123000000|3.3800001144409|1|2016-09-23|15/07/2016|0.12||111100000||3.0099999904633|1||||||
2025-04-07 12:28:54|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|IKE|NZD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|New Zealand|NZIKEE0001S9|50|Ikegps Group Ltd|120.82M|120820000|0.76|122576|92.41|-0.88|0.76-0.77|0.77|160749737|0.67|-8.17|22.76M|22760000|-0.09|||2025-06-02 00:00:00|2025-06-02|sell|buy|strong_buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|0.638|3|0.691|0.584|27|2|17|0.0085|0|0.0391|0.2462|0.2099|-13.517|13.0088|2025-06-02|15/03/2025|||||0.75999999046326|1|2025-01-27|15/12/2024|||6300000|4800000|0.5799999833107|1|2024-11-20|15/09/2024|||||0.5799999833107|1|2024-09-27|15/06/2024|||5800000||0.63999998569489|1|2024-05-30|15/03/2024|||||0.46500000357628|1|2024-02-07|15/12/2023|||15300000|15300000|0.52999997138977|1|2023-11-27|15/09/2023|||||0.54000002145767|1|2023-07-25|15/06/2023|||6090000|6090000|0.73000001907349|1|2023-05-30|15/03/2023|||||0.79000002145767|1|2023-02-06|15/12/2022|||23300000|23300000|0.99000000953674|1|2022-11-28|15/09/2022|0.03||15420000||0.91000002622604|1|2022-07-21|15/06/2022|||6800000|6800000|0.68000000715256|1|2022-05-30|15/03/2022|-0.01||6000000|6000000|0.76999998092651|1|2022-02-01|15/12/2021|||4200000|4200000|0.81000000238419|1|2021-12-02|15/09/2021|-0.04||5720000||0.93999999761581|1|2021-09-01|15/06/2021|||2600000|2600000|1.0499999523163|1|2021-06-29|15/03/2021|-0.04||4920000||1.1799999475479|1|2020-11-27|15/09/2020|-0.02||4410000||1.2000000476837|1|2020-06-29|15/03/2020|-0.04||4590000||0.79816597700119|1|2019-11-27|15/09/2019|-0.01||5250000||0.84743499755859|1
2025-04-07 12:29:00|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|JLG|NZD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|New Zealand|NZJWIE0001S3|0||18.93M|18930000|0.195|10658|-20.41|-0.25|0.195-0.195|0.195|97078550|0.704||35.40M|35400000|0.007|0.0118|6.03|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||12|2|11|0.0063|0|0|0.0455|0.1367|20.6|1.9336|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1|2022-02-24|15/12/2021|0.02||17450000||0.69999998807907|1|2021-08-30|15/06/2021|0.02||17150000||0.91000002622604|1|2021-02-24|15/12/2020|0.02||15070000||0.88242399692535|1|2020-08-25|15/06/2020|0.02||13690000||0.48043099045753|1|2020-02-20|15/12/2019|0.02||16570000||0.75496298074722|1|2019-08-29|15/06/2019|0.01||16450000||0.39218801259995|1|2019-08-29|15/06/2018|0.01||9100000||0.39218801259995|1|2019-03-11|15/12/2018|0.01||17030000||0.36000001430511|1|2018-02-20|15/12/2017|0.01||8450000||0.50999999046326|1|2017-08-15|15/06/2017|0.01||8490000|||||||||||
2025-04-07 12:29:07|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|MWE|NZD|Consumer Non-Cyclicals|Beverages|New Zealand|NZMWEE0001S6|0||17.48M|17480000|0.059|10279|-59.59|-0.165|0.059-0.059|0.059|296234115|0.284|-3.77|8.35M|8350000|-0.011|||0000-00-00 00:00:00|-0001-11-30|buy|sell|strong_sell|strong_buy|buy|strong_sell|strong_buy|neutral|strong_sell|||||10|2|9|-0.0988|0|0|0|0.4283|0|12.78|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1|2022-02-25|15/12/2021|-0||3230000||0.23000000417233|1|2021-08-30|15/06/2021|-0||6740000||0.25499999523163|1|2021-02-09|15/12/2020|-0||2390000||0.55000001192093|1|2020-10-19|15/06/2020|||4390000||0.19900000095367|1|2020-02-28|15/12/2019|-0||2010000||0.19400000572205|1|2019-08-30|15/06/2019|||3990000||0.22499999403954|1|2019-02-27|15/12/2018|-0||1390000||||2018-08-31|15/06/2018|-0||3040000|||||||||||||
2025-04-07 12:29:14|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|MMH|NZD|Industrials|Transport Infrastructure|New Zealand|NZNTHE0001S3|0||214.76M|214760000|5.2|11875|26.83|-5.3|5.2-5.2|5.2|41300651|0.14|57.78|11.1M|11100000|0.09|0.14|2.66|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|||||14|2|13|0.0191|0|0|0.1956|0.1159|20.0254|16.31|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1|2022-02-24|15/12/2021|0.11||3700000||6.1399998664856|1|2021-08-27|15/06/2021|0.35||6890000||6.1300001144409|1|2021-02-24|15/12/2020|0.13||8070000||6.3000001907349|1|2020-08-26|15/06/2020|0.16||15120000||5.6999998092651|1|2020-02-26|15/12/2019|0.13||7940000||6.4499998092651|1|2019-08-28|15/06/2019|0.23||14800000||5.2600002288818|1|2019-02-19|15/12/2018|0.11||7180000||5.25|1|2018-09-14|15/06/2018|0.1||6920000||5.25|1|2018-02-23|15/12/2017|0.13||7410000||5.25|1|2017-09-15|15/06/2017|0.12||6630000||5.1799998283386|1|2017-02-27|15/12/2016|0.12||6820000||3.9000000953674|1|2016-09-16|15/06/2016|0.19||6240000|||||||||
2025-04-07 12:29:22|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|MEE|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZRLVE0001S2|0||2.55M|2550000|0.048|6022|-40.74|-0.137|0.048-0.048|0.048|54320096|0.47|-0.4|6.49M|6490000|-0.14|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|10|13.7662|0|0|-1|0.5411|0|151.694|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1|2022-05-30|15/03/2022|-0.01||4800000||0.03900000080466|1|2021-11-29|15/09/2021|-0||2420000||0.06400000303984|1|2021-05-31|15/03/2021|-0||719000||5.4130001068115|1|2020-11-27|15/09/2020|-0||424000||4.5651998519897|1|2020-05-26|15/03/2020|-0.2||566000||5.3477997779846|1|2020-02-20|15/12/2019|-0||566000||7.5|1|2019-09-12|15/06/2019|-0||566000||0.3260999917984|1|2019-09-12|15/06/2018|-0||566000||0.3260999917984|1|2019-03-13|15/12/2018|-0||566000||0.3260999917984|1|2018-03-19|15/12/2017|-0||||3.2609000205994|1|2017-10-31|15/06/2017|-0||||||||||||
2025-04-07 12:29:29|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|MPP|NZD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|New Zealand|NZMPGE0001S5|1109|Metro Performance Glass Ltd|12.83M|12830000|0.06|47913|-47.62|-0.11|0.055-0.06|0.06|185378086|0.48|-0.53|223.15M|223150000|-0.13|||0000-00-00 00:00:00|-0001-11-30|buy|sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|||||15|2|13|-0.0231|-0.9895|0.2204|-1.7432|0.069|8.84|0.4631|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1|2022-05-29|15/03/2022|-0||236100000||0.27500000596046|1|2021-11-21|15/09/2021|||116900000||0.40999999642372|1|2021-05-21|15/03/2021|0.01||115300000||0.38999998569489|1|2020-11-22|15/09/2020|0.03||117000000||0.43500000238419|1|2020-06-19|15/03/2020|-0.46||118200000||0.23499999940395|1|2019-11-25|15/09/2019|0.04||136700000||0.33000001311302|1|2019-05-22|15/03/2019|-0.02||127300000||0.40000000596046|1|2018-11-25|15/09/2018|0.05||140500000||0.52999997138977|1|2018-05-24|15/03/2018|0.02||126600000||0.81999999284744|1|2017-11-20|15/09/2017|0.06||141700000||0.87999999523163|1|2017-05-25|15/03/2017|0.04||128000000||1.3899999856949|1|2016-11-21|15/09/2016|0.06|5.70|116300000|95300000|2.1500000953674|1|2016-05-26|15/03/2016|0.05||93170000||||||||
2025-04-07 12:29:42|11162|43269|/equities/mercer-group|NZXSMALLCAP|MHM|NZD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|New Zealand|NZBWYE0001S7|347||150.98M|150980000|1.69|56286|0|-1.69|1.68-1.69|1.69|89335734|1.46||144.23M|144230000|0.037|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||14|2|13|-0.0164|0|0|1.6285|0.1497|9.62|0.8654|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1|2022-02-17|15/12/2021|0.02||29520000||0.62000000476837|1|2021-08-26|15/06/2021|0.03||26260000||0.68409097194672|1|2021-02-18|15/12/2020|0.01||24730000||0.68409097194672|1|2020-08-23|15/06/2020|0.01||24780000||0.24431799352169|1|2020-02-18|15/12/2019|0.01||27860000||0.25|1|2019-08-29|15/06/2019|-0.02||20100000||0.17000000178814|1|2019-02-25|15/12/2018|||18030000||0.21999999880791|1|2018-08-29|15/06/2018|-0.13||12450000||0.15999999642372|1|2018-02-16|15/12/2017|-0.01||16380000||0.46000000834465|1|2017-09-27|15/06/2017|-0.19||18960000||0.34999999403954|1|2017-02-27|15/12/2016|-0.04||7900000||0.37999999523163|1|2016-08-29|15/06/2016|-0.09||16300000|||||||||
2025-04-07 12:29:51|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|MCK|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZMCKE0004S9|1007||367.07M|367070000|2.32|12855|17.01|-2.67|2.27-2.32|2.3|158218286|0.78|116|176.18M|176180000|0.02|0.04|1.53|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|||||14|2|13|-0.0096|0|0|0.0465|0.1293|9.1585|1.8646|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1|2022-02-17|15/12/2021|0.25||164800000||2.2400000095367|1|2021-08-01|15/06/2021|0.16||98360000||2.329999923706|1|2021-02-15|15/12/2020|0.29||172000000||2.1400001049042|1|2020-07-27|15/06/2020|0.22||84740000||1.8500000238419|1|2020-02-10|15/12/2019|0.31||229700000||2.5|1|2019-07-31|15/06/2019|0.15||110600000||2.7599999904633|1|2019-02-13|15/12/2018|0.31||218800000||3|1|2018-08-02|15/06/2018|0.19||127500000||3.3199999332428|1|2018-03-28|15/12/2017|0.12||83130000||2.8599998950958|1|2017-08-04|15/06/2017|0.15||104100000||2.7799999713898|1|2017-03-29|15/12/2016|0.11||80630000||2.9800000190735|1|2016-08-03|15/06/2016|0.15||91400000|||||||||
2025-04-07 12:29:59|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|MOV|NZD|Industrials|Freight \u0026 Logistics Services|New Zealand|NZMOWE0001S5|0|Move Logistics Group Ltd|24.76M|24760000|0.194|41616|-61.96|-0.52|0.194-0.194|0.21|127614019|0.39|-0.54|285.87M|285870000|-0.36|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|95|1|95|95|14|2|13|0.0114|0|0|-0.0287|168.0585|-15.8191|1960.9062|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1|2022-02-22|15/12/2021|-0.01||181400000||1.4800000190735|1|2021-08-26|15/06/2021|-0.02||174100000||1.7397919893265|1|2021-02-23|15/12/2020|0.03||179200000||0.98588198423386|1|2020-08-25|15/06/2020|0.05||159200000||0.637924015522|1|2020-03-01|15/12/2019|-0.02||174600000||0.95999997854233|1|2019-08-22|15/06/2019|||179900000||1.1399999856949|1|2019-02-25|15/12/2018|0.05||175200000||1.4500000476837|1|2018-08-28|15/06/2018|0.04||161500000||1.5|1|2018-02-28|15/12/2017|-0.21||164000000||1.9299999475479|1|2017-11-10|15/09/2017|-0.03||75260||4.5799999237061|1|2017-04-28|15/03/2017|-0.27||10110||3.0499999523163|1|2016-11-29|15/09/2016|-0.25||8730||1.2699999809265|1||||||
2025-04-07 12:30:07|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|MFB|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZMFBE0004S1|0||47.66M|47660000|0.19|75534|46.15|-0.28|0.19-0.2|0.2|243169572|0.5|11.25|160.62M|160620000|0.03|0.01|6.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|0.28|1|0.28|0.28|6|4|5|-0.2241|0|0|-0.9333|0.0617|3.302|0.72|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1|2021-11-19|15/09/2021|0.04||98440000||1.2000000476837|1|2021-05-21|15/03/2021|-0.02||85420000||1.4900000095367|1|2021-03-05|15/09/2020|0.03||105300000||||2021-03-05|15/03/2020|0.02||75970000|||||||||||||||||
2025-04-07 12:30:14|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|NTL|NZD|Basic Materials|Metals \u0026 Mining|New Zealand|NZHERE0001S6|0||44.12M|44120000|0.069|1076379|254.32|-0.1|0.069-0.07|0.065|639383914|0.71|-12.86|||0|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|||||14|2|11|1.9792|0|0|0|13.3182|0|3839.3245|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1|2021-11-29|15/09/2021|-0||660||0.00200000009499|1|2021-06-30|15/03/2021|-0||246800||0.03849999979138|1|2020-11-26|15/09/2020|-0||2190||0.0599999986589|1|2020-06-30|15/03/2020|-0||36940||0.07999999821186|1|2019-12-01|15/09/2019|-0||2570||0.07999999821186|1|2019-05-30|15/03/2019|-0||86730||0.07999999821186|1|2018-12-13|15/09/2018|-0||36030||0.01400000043213|1|2018-06-29|15/03/2018|-0||53520||0.15000000596046|1|2017-12-12|15/09/2016|-0||8420||0.18000000715256|1|2017-12-12|15/09/2017|-0||75080||0.18000000715256|1|2017-06-30|15/03/2017|-0||63120||0.07999999821186|1|2016-06-30|15/03/2016|-0||3220||0.07999999821186|1||||||
2025-04-07 12:30:23|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|NZK|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZNZKE0003S0|440|New Zealand King Salmon Co Ltd|113.49M|113490000|0.215|76038|-17.31|-0.265|0.215-0.225|0.22|538182273|0.63|10.54|210.99M|210990000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0375|0|-0.3091|-0.29|0.2751|-5.43|4.7707|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1|2022-04-13|15/01/2022|-0.49||105000000||0.42655399441719|1|2021-09-29|15/07/2021|-0.04||110800000||0.70430999994278|1|2021-04-30|15/01/2021|-0.02||22310000||0.81838798522949|1|2021-02-23|15/12/2020|-0.03||82280000||0.7737489938736|1|2020-08-26|15/06/2020|-0.02||71160000|103000000|0.89278697967529|1|2020-02-27|15/12/2019|0.15||84190000||2.0099999904633|1|2019-08-28|15/06/2019|-0.03||84930000||2.0599999427795|1|2019-02-27|15/12/2018|0.11||87680000||2.1800000667572|1|2018-08-29|15/06/2018|||72580000||2.8599998950958|1|2018-03-01|15/12/2017|0.11||87690000||1.9900000095367|1|2017-08-25|15/06/2017|0.09||72730000||1.6806000471115|1|2017-03-01|15/12/2016|0.07||63630000||1.3523999452591|1|2016-10-19|15/06/2016|-0.02||57460000||||||||
2025-04-07 12:30:40|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|NZO|NZD|Energy|Oil \u0026 Gas|New Zealand|NZNZOE0010S7|0||91.99M|91990000|0.38|32943|-13.64|-0.465|0.38-0.39|0.38|224019198|-0.176|102.13|89.84M|89840000|0.004|0.03|8.58|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|buy|strong_sell|strong_sell|neutral|||||29|4|4|0.008|0|0|-1.8125|0.4885|2.03|2.7375|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1|2024-02-28|15/12/2023|||||0.33792099356651|1|2023-11-02|15/09/2023|||||0.34717899560928|1|2023-08-24|15/06/2023|||||0.34255000948906|1|2023-04-28|15/03/2023|||||0.33792099356651|1|2023-03-01|15/12/2022|0.01||46100000||0.37958198785782|1|2022-11-03|15/09/2022|||||0.4166139960289|1|2022-08-26|15/06/2022|0.03||50820000||0.39346900582314|1|2022-06-01|15/03/2022|||||0.38883998990059|1|2022-02-24|15/12/2021|0.07||32990000||0.49561101198196|1|2021-10-28|15/09/2021|||||0.52420401573181|1|2021-08-24|15/06/2021|-0.01||20010000||0.38123899698257|1|2021-06-02|15/03/2021|||||0.42889401316643|1|2021-03-03|15/12/2020|-0.21||15990000||0.44795599579811|1|2020-10-29|15/09/2020|||||0.65763801336288|1|2020-08-31|15/06/2020|||16970000||0.60998302698135|1|2020-06-03|15/03/2020|||||0.5450000166893|1|2020-03-03|15/12/2019|-0.01||20300000||0.60500001907349|1|2019-10-31|15/09/2019|||||0.72000002861023|1
2025-04-07 12:30:52|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|NZR|NZD|Energy|Oil \u0026 Gas Related Equipment and Services|New Zealand|NZNZRE0001S9|97|Channel Infrastructure NZ Ltd|734.84M|734840000|1.8|1316701|21.06|-2.02|1.8-1.93|1.94|409728208|0.51|28.13|139.82M|139820000|0.07|0.11|5.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||14|2|13|-0.0007|0|0.1522|2.915|0.0699|-9.9985|2.6769|2023-02-21|15/12/2022|0.03||58410000||1.4145849943161|1|2022-08-17|15/06/2022|0.02||29830000||1.2302889823914|1|2022-02-15|15/12/2021|-1.7||118700000||0.93716198205948|1|2021-08-19|15/06/2021|-0.02||115400000||0.82864797115326|1|2021-02-17|15/12/2020|-0.04||126600000||0.47499999403954|1|2020-08-17|15/06/2020|-0.6||119100000||0.6700000166893|1|2020-02-25|15/12/2019|0.02||176800000|222000000|1.4700000286102|1|2019-08-22|15/06/2019|-0.01||171600000||2.0499999523163|1|2019-02-22|15/12/2018|0.09||362500000|232000000|2.2599999904633|1|2018-08-23|15/06/2018|-0.01||148200000|135000000|2.460000038147|1|2018-03-22|15/12/2017|0.14||224000000||2.3399999141693|1|2017-08-24|15/06/2017|0.11||190600000||2.5|1|2017-02-28|15/12/2016|0.11||198500000||2.7799999713898|1|2016-08-23|15/06/2016|0.04||155600000||2.5599999427795|1||||||
2025-04-07 12:31:00|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|NZL|NZD|Real Estate|Real Estate Operations|New Zealand|NZNZLE0001S2|0||130.09M|130090000|0.87|50144|-8.42|-0.96|0.87-0.9|0.9|142953801|0.06|5.53|19.87M|19870000|0.16|0.04|4.4|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1.19|1|1.19|1.19|5|2|4|0.0044|0|0|2.4744|1.7568|8.6667|52.285|2023-03-01|15/12/2022|0.05||5680000||1.0449999570847|1|2022-08-26|15/06/2022|0.41||4450000||1.0449999570847|1|2022-02-22|15/12/2021|0.04||3770000||1.1706949472427|1|2021-08-30|15/06/2021|0.78||498000||1.0926489830017|1|2021-02-26|15/12/2020|-0||498000||1.100350022316|1|||||||||||||||
2025-04-07 12:31:09|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|NAP|NZD|Real Estate|Real Estate Operations|New Zealand|NZNAPE0007S3|0|Asset Plus Ltd|67.19M|67190000|0.185|77119|-2.53|-0.25|0.185-0.185|0.184|362717801|0.37|39.89|5.96M|5960000|0|0.05|27.09|0000-00-00 00:00:00|-0001-11-30|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|13|0.0177|0|0|-1.6175|0.0252|15.1722|10.3531|2023-05-17|15/03/2023|||||0.20999999344349|1|2022-11-29|15/09/2022|||4320000||0.16961500048637|1|2022-05-19|15/03/2022|||5450000||0.27000001072884|1|2021-11-29|15/09/2021|0.01||6490000||0.28999999165535|1|2021-05-27|15/03/2021|0.01||7270000||0.31999999284744|1|2020-11-25|15/09/2020|0.07||6640000||0.33500000834465|1|2020-06-14|15/03/2020|-0.1||7630000||0.34633299708366|1|2019-11-27|15/09/2019|0.01||6840000||0.58329701423645|1|2019-05-29|15/03/2019|0.02||13350000||0.59241098165512|1|2018-11-28|15/09/2018|0.02||7190000||0.52405601739883|1|2018-06-29|15/03/2018|||8050000||0.58499997854233|1|2017-11-29|15/09/2017|0.01||8650000||0.58999997377396|1|2017-06-28|15/03/2017|0.02||17150000||0.58999997377396|1|2016-11-22|15/09/2016|0.02||8430000||0.6700000166893|1|2016-05-23|15/03/2016|0.02||8510000||||||||
2025-04-07 12:31:21|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|NWF|NZD|Utilities|Electrical Utilities \u0026 IPPs|New Zealand|NZNWFE0001S1|10||85.52M|85520000|0.235|395272|67.86|-0.24|0.23-0.235|0.235|363900692|0.33|11.5|18.78M|18780000|0.02|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||30|4|4|-0.0115|0|0|-1|0.0323|0|2.935|2024-11-27|15/09/2024|||||0.12600000202656|1|2024-08-27|15/06/2024|||||0.14200000464916|1|2024-05-29|15/03/2024|||||0.10800000280142|1|2024-02-26|15/12/2023|||||0.13099999725819|1|2023-11-29|15/09/2023|||||0.1410000026226|1|2023-08-29|15/06/2023|||||0.12999999523163|1|2023-05-31|15/03/2023|||||0.1330000013113|1|2023-02-27|15/12/2022|0.01||||0.14200000464916|1|2022-11-30|15/09/2022|||||0.15999999642372|1|2022-08-31|15/06/2022|||||0.18500000238419|1|2022-06-01|15/03/2022|||||0.18199999630451|1|2022-02-28|15/12/2021|0.02||||0.20499999821186|1|2021-12-01|15/09/2021|||||0.21999999880791|1|2021-08-29|15/06/2021|-0||||0.27500000596046|1|2021-06-02|15/03/2021|||||0.21500000357628|1|2021-02-24|15/12/2020|||||0.19300000369549|1|2020-12-02|15/09/2020|||||0.13799999654293|1|2020-08-21|15/06/2020|||||0.14000000059605|1|2020-06-03|15/03/2020|||||0.13899999856949|1|2020-02-27|15/12/2019|||||0.14399999380112|1
2025-04-07 12:31:51|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|NZM|NZD|Consumer Cyclicals|Media \u0026 Publishing|New Zealand|NZNZME0001S0|0|NZME Ltd|197.71M|197710000|1.06|238000|20.45|-1.21|1.05-1.13|1.18|188479408|0.92|-11.59|345.92M|345920000|-0.09|0.11|9.29|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|strong_buy|strong_sell|sell|strong_buy|||||14|2|13|0.0128|0|0|-6.3226|0.0406|9.7462|0.3946|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1|2022-02-23|15/12/2021|0.14||176300000||1.0921009778976|1|2021-08-24|15/06/2021|0.03||172300000||0.89092397689819|1|2021-02-22|15/12/2020|0.05||173100000||0.88999998569489|1|2020-08-24|15/06/2020|0.02||149000000||0.28739500045776|1|2020-02-23|15/12/2019|-0.84||190300000||0.34999999403954|1|2019-08-27|15/06/2019|0.01||180700000||0.51999998092651|1|2019-02-18|15/12/2018|0.06||388300000||0.5|1|2018-08-23|15/06/2017|0.04||190600000||0.8299999833107|1|2018-08-23|15/06/2018|0.02||189100000||0.8299999833107|1|2018-03-28|15/12/2017|0.07||200100000||0.87999999523163|1|2017-02-24|15/12/2016|0.07||211200000||0.63999998569489|1|2016-08-26|15/06/2016|-0.4||196600000|||||||||
2025-04-07 12:31:59|11174|43249|/equities/energy-mad|NZXSMALLCAP|PYS|NZD|Technology|Software \u0026 IT Services|New Zealand|NZMADE0001S4|47||24.13M|24130000|0.169|32873|-29.58|-0.28|0.168-0.169|0.169|142757413|0.7|16.9|8.67M|8670000|0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|-0.0241|0|0|0.125|0.4119|-8.6038|74.6246|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1|2021-11-24|15/09/2021|-0.01||1450000||0.28999999165535|1|2021-05-27|15/03/2021|-0.01||1190000||0.25499999523163|1|2020-11-25|15/09/2020|-0.01||1010000||0.35499998927116|1|2020-05-27|15/03/2020|-0.01||1020000||0.43999999761581|1|2019-11-26|15/09/2019|-0.01||737900||0.45849999785423|1|2019-05-29|15/03/2019|-0||921600||0.56139999628067|1|2018-11-01|15/09/2018|-0||123100||0.84210002422333|1|2018-06-29|15/03/2018|-0||124200||0.37430000305176|1|2017-11-21|15/09/2017|-0||538900||0.00499999988824|1|2017-07-07|15/03/2017|-0.04||1660000||0.00600000005215|1|2016-11-22|15/09/2016|-0.01||3670000||0.03999999910593|1|2016-06-23|15/03/2016|-0.01||5870000|||||||||
2025-04-07 12:32:07|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|PGW|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZREIE0001S4|1800||134.36M|134360000|1.78|22727|-10.9|-2.32|1.78-1.94|2.04|75484083|0.88|23.13|925.35M|925350000|0.08|0.03|1.52|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|12|-0.0089|0|0|-0.3215|0.0522|23.4342|0.2642|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1|2022-02-21|15/12/2021|2.98||552400000||5.1999998092651|1|2021-08-17|15/06/2021|0.27||348500000||3.670000076294|1|2021-02-21|15/12/2020|0.24||499300000||3.3199999332428|1|2020-08-18|15/06/2020|-0.08||314000000||2.6900000572205|1|2020-02-24|15/12/2019|0.05||474100000||2.3099999427795|1|2019-08-12|15/06/2019|-0.03||335500000||2.4000020027161|1|2019-02-19|15/12/2018|0.01||473800000||2.4435999393463|1|2018-09-27|15/06/2018|0.02||565300000||2.7054998874664|1|2018-02-27|15/12/2017|0.02||628200000||2.6617999076843|1|2017-08-08|15/06/2016|0.04||558600000||2.6182000637054|1|2017-02-21|15/12/2016|0.02||607800000||0.54000002145767|1|||||||
2025-04-07 12:32:17|11176|1096385|/equities/plexure|NZXSMALLCAP|TSK|AUD|Technology|Software \u0026 IT Services|Australia|AU0000310203|249||336.92M|336920000|0.88|3010829|9.32|-0.9|0.88-0.89|0.88|382861212|1.14|-42.47|72.12M|72120000|-0.021|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||28|4|4|-0.0109|0|-0.2474|-0.4167|0.2294|-0.6933|3.5|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1|2023-08-30|15/06/2023|||||0.47999998927116|1|2023-05-29|15/03/2023|||||0.56999999284744|1|2023-01-31|15/12/2022|||||0.34999999403954|1|2022-11-27|15/09/2022|-0.01||26540000||0.33500000834465|1|2022-08-31|15/06/2022|||||0.36500000953674|1|2022-05-29|15/03/2022|-0.04||19040000|25300000|0.24500000476837|1|2022-02-24|15/12/2021|||||0.36500000953674|1|2021-11-16|15/09/2021|-0.05||13510000||0.51999998092651|1|2021-09-01|15/06/2021|||||0.54000002145767|1|2021-05-20|15/03/2021|-0.02||14790000||0.75999999046326|1|2021-03-03|15/12/2020|||||0.99000000953674|1|2020-11-10|15/09/2020|-0.03||14360000||1.5299999713898|1|2020-08-12|15/06/2020|||||1.4900000095367|1|2020-05-19|15/03/2020|-0||13600000||0.93000000715256|1|2020-02-26|15/12/2019|||||0.8299999833107|1|2019-11-27|15/09/2019|0.01||11650000||0.81000000238419|1|2019-08-28|15/06/2019|||||0.89999997615814|1|2019-05-21|15/03/2019|-0.02||8750000||0.54000002145767|1
2025-04-07 12:32:26|11177|43302|/equities/savoy-equities|NZXSMALLCAP|PHL|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZPRPE0001S5|312||17.36M|17360000|0.33|2780|-34|-0.56|0.33-0.33|0.33|52603617|-0.12|1.94|27.51M|27510000|0.17|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|buy|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_buy|||||13|2|12|20.7917|0|0|0|8.9776|0|0.4067|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1|2021-11-29|15/09/2021|-0||8770000||0.0010000000475|1|2021-06-29|15/03/2021|-0||6060000||0.0010000000475|1|2020-12-23|15/06/2020|-0||56000||0.0010000000475|1|2020-02-28|15/12/2019|-0||190000||0.00200000009499|1|2019-08-29|15/06/2019|-0||91000||0.00200000009499|1|2019-03-01|15/12/2018|-0||727000||0.00200000009499|1|2018-08-24|15/06/2018|-0||467000||0.00999999977648|1|2018-08-24|15/12/2017|-0||1010000||0.00999999977648|1|2017-08-29|15/06/2017|-0||1320000||0.02999999932945|1|2017-03-31|15/12/2016|-0||1670000||0.03999999910593|1|2016-08-30|15/06/2016|-0||994000||||||||||
2025-04-07 12:32:42|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|QEX|NZD|Industrials|Freight \u0026 Logistics Services|New Zealand|NZQEXE0001S5|47||16.14M|16140000|0.285|0|0|-0.295|0.285-0.295|0.29|56640651|1.1|-3.07||||||0000-00-00 00:00:00|-0001-11-30||||||||||||||7|2|6|-0.0232|0|0|-1.625|0.1975|33.3975|1.125|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1|2019-11-26|15/09/2019|||27820000||0.73000001907349|1|2019-06-27|15/03/2019|0.01||27060000||1.039999961853|1|2018-12-17|15/09/2018|0.02||32380000||1.1399999856949|1|2018-12-17|15/09/2017|0.01||10840000||1.1399999856949|1|2018-06-29|15/03/2018|0.02||20690000||0.75|1|||||||||||||
2025-04-07 12:33:06|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|RAD|NZD|Healthcare|Healthcare Providers \u0026 Services|New Zealand|NZRADE0005S4|1700||65.49M|65489999.99999999|0.23|117847|76.92|-0.24|0.23-0.23|0.23|284737253|-0.34|-7.18|172.14M|172140000|-0.03|0.01|5.87|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||6|4|5|0.0122|0|0|-0.5|0.0272|12.9075|0.688|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1|2021-11-29|15/09/2021|0.01||64910000||0.47999998927116|1|2021-06-10|15/09/2020|0.01||60650000||0.91000002622604|1|2021-06-10|15/09/2019|-0.01||56320000||0.91000002622604|1|2021-05-28|15/03/2021|-0||61640000||0.91000002622604|1||||||||||||||
2025-04-07 12:33:14|11180|43296|/equities/rakon|NZXSMALLCAP|RAK|NZD|Technology|Electronic Equipment \u0026 Parts|New Zealand|NZRAKE0001S8|870||112.72M|112720000|0.495|57168|-57.39|-1.19|0.49-0.495|0.51|227715724|1.36|-16.5|108.41M|108410000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||15|2|14|-0.0247|0|0|0.4107|0.0834|9.9958|0.9514|2023-05-24|15/03/2023|0.03||93170000||1.0299999713898|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1|2022-05-26|15/03/2022|0.06||86550000||1.6299999952316|1|2021-11-25|15/09/2021|0.08||85420000||1.7999999523163|1|2021-05-27|15/03/2021|0.02||68730000||0.93000000715256|1|2020-11-19|15/09/2020|0.02||59530000||0.38999998569489|1|2020-06-28|15/03/2020|0.01||62070000||0.25999999046326|1|2019-11-18|15/09/2019|0.01||56910000||0.28999999165535|1|2019-05-15|15/03/2019|0.01||114000000||0.31499999761581|1|2018-11-14|15/09/2018|0.04||53310000||0.30000001192093|1|2018-06-21|15/03/2018|0.04||52850000||0.20999999344349|1|2017-11-16|15/09/2017|||48280000||0.21500000357628|1|2017-06-21|15/03/2017|-0.04||48780000||0.18600000441074|1|2016-11-17|15/09/2016|-0.03||45960000||0.20000000298023|1|2016-06-22|15/03/2016|-0.01||54750000||||||||
2025-04-07 12:33:21|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|RUA|NZD|Healthcare|Pharmaceuticals|New Zealand|NZRUAE0004S1|0||5.91M|5910000|0.03|113971|-50.06|-0.07|0.03-0.03|0.03|218848012|0.27|-0.87|1.06M|1060000|-0.03|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|||||5|2|4|0.0034|0|0|0.3333|0.3982|-7.9367|1305.66|2023-02-28|15/12/2022|||62820||0.14384600520134|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1|2022-02-25|15/12/2021|-0.02||24230||0.40000000596046|1|2021-08-30|15/06/2021|-0.02||24230||0.40000000596046|1|2021-02-26|15/12/2020|-0.02||24230||0.5|1|||||||||||||||
2025-04-07 12:33:39|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|SVR|NZD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|New Zealand|NZMOAE0001S1|502||14.59M|14590000|0.19|9143|-19.15|-0.27|0.187-0.19|0.182|76780666|1.24|-484.26|58.18M|58180000|0|||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|-0.0326|0|0|0.4302|0.3233|-10.3025|2.4969|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43925398588181|1|2021-11-18|15/09/2021|-0.01||17160000||0.41999998688698|1|2021-05-28|15/03/2021|-0.02||6240000||0.61500000953674|1|2020-11-27|15/09/2020|-0||9900000||0.62572997808456|1|2020-06-26|15/03/2020|-0.03||20260000||0.46566000580788|1|2019-11-26|15/09/2019|-0.02||18010000||0.76208597421646|1|2019-05-30|15/03/2019|-0.05||15900000||0.38104298710823|1|2018-11-28|15/09/2018|-0.02||4590000||0.39756000041962|1|2018-06-29|15/03/2018|-0.02||5910000||0.43454200029373|1|2017-11-30|15/09/2017|-0.03||4550000||0.41029998660088|1|2017-06-30|15/03/2017|-0.02||6500000||0.59320002794266|1|2016-11-25|15/09/2016|-0.03||3740000||0.80000001192093|1|2016-06-30|15/03/2016|-0.03||4830000|||||||||
2025-04-07 12:33:49|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|RZH|NZD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|New Zealand|NZSCTE0001S3|649|Scott Technology Ltd|156.06M|156060000|1.9|15189|-38.36|-3|1.88-1.9|1.75|82211691|0.58|22.13|276.13M|276130000|0.1|0.09|4.63|0000-00-00 00:00:00|-0001-11-30|neutral|sell|strong_sell|buy|strong_sell|strong_sell|neutral|strong_sell|strong_sell|||||14|2|13|0.0128|0|0|-0.2033|0.152|18.0438|1.2423|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1|2021-10-21|15/08/2021|0.06||111700000||2.789999961853|1|2021-04-08|15/02/2021|0.06||104500000||2.0899999141693|1|2020-10-30|15/08/2020|-0.04||84240000||1.8999999761581|1|2020-05-08|15/02/2020|-0.18||101800000||1.8400000333786|1|2019-10-24|15/08/2019|0.11||225100000||2.5|1|2019-04-03|15/02/2019|0.07||111400000||2.5599999427795|1|2018-10-25|15/08/2018|0.1||114300000||2.9000000953674|1|2018-04-05|15/02/2017|0.03||56670000||3.3499999046326|1|2018-04-05|15/02/2018|0.04||67470000||3.3499999046326|1|2017-11-01|15/08/2017|0.1||75960000||3.5499999523163|1|2016-11-01|15/08/2016|0.08||69230000||2.1101999282837|1|2016-04-15|15/02/2016|0.05||42820000|||||||||
2025-04-07 12:33:59|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|SEK|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZSEKE0001S8|697||141.28M|141280000|3.38|12840|29.17|-3.98|3.38-3.74|3.9|41800276|0.48|16.52|411.41M|411410000|0.21|0.18|4.64|0000-00-00 00:00:00|-0001-11-30|sell|neutral|neutral|sell|strong_buy|strong_buy|sell|buy|buy|||||14|2|13|0.0023|0|0|-2.1271|0.3559|-1.2769|0.9654|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1|2022-02-18|15/12/2021|-0.16||85090000||5.0599999427795|1|2021-08-19|15/06/2021|0.65||224500000||5.0999999046326|1|2021-02-26|15/12/2020|-0.12||72780000||4.9200000762939|1|2020-08-20|15/06/2020|0.57||178700000||3.8317499160767|1|2020-02-26|15/12/2019|-0.17||67000000||4.1827502250671|1|2019-08-26|15/06/2019|0.35||169900000||4.875|1|2019-02-27|15/12/2018|0.36||203700000||4.6605000495911|1|2018-08-23|15/06/2017|0.64||134000000||5.8182001113892|1|2018-08-23|15/06/2018|0.59||145400000||5.8182001113892|1|2018-02-23|15/12/2017|-0.3||52800000||5.4091000556946|1|2017-02-27|15/12/2016|0.19||57070000||4.3182001113892|1|2016-08-26|15/06/2016|0.43||134200000||4.5|1||||||
2025-04-07 12:34:07|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|SMP|NZD|Industrials|Professional \u0026 Commercial Services|New Zealand|NZDMBE0001S2|256|SmartPay Holdings Ltd|180.53M|180530000|0.76|19295|-48.85|-1.56|0.74-0.81|0.85|241943464|1.53|25.22|100.4M|100400000|0.03|||2025-05-28 00:00:00|2025-05-28|sell|sell|sell|sell|strong_buy|strong_sell|sell|neutral|strong_sell|1.285|5|1.463|0.879|24|2|15|0.0668|0|0.1194|0.02|0.1309|-0.334|4.2333|2025-05-28|15/03/2025||0.0344||54320000|0.75999999046326|1|2025-02-26|15/12/2024|||||0.60000002384186|1|2024-11-24|15/09/2024||0.0203|50210000|50440000|0.64999997615814|1|2024-08-28|15/06/2024|||||1.2949999570847|1|2024-05-26|15/03/2024||0.02|49600000|49600000|1.3200000524521|1|2024-02-28|15/12/2023|||||1.4800000190735|1|2023-11-26|15/09/2023||0.01|46910000|46910000|1.5449999570847|1|2023-08-30|15/06/2023|||22600000|22600000|1.585000038147|1|2023-05-28|15/03/2023|||21200000|21200000|1.5499999523163|1|2023-01-18|15/12/2022|||||1.2649999856949|1|2022-11-27|15/09/2022|0.01||19150000|19150000|0.88999998569489|1|2022-07-19|15/06/2022|||16260000|16260000|0.67500001192093|1|2022-05-25|15/03/2022|0.01||27040000|13800000|0.6700000166893|1|2021-11-28|15/09/2021|||21040000||0.73500001430511|1|2021-06-28|15/03/2021|-0.03||19320000||0.89499998092651|1|2020-11-24|15/09/2020|-0.05||14530000||0.68999999761581|1|2020-06-23|15/03/2020|-0.02||14850000||0.63999998569489|1|2019-11-28|15/09/2019|-0||13420000||0.27500000596046|1|2019-06-14|15/03/2019|-0.01||11000000||0.18000000715256|1|2018-11-28|15/09/2018|||10100000||0.18000000715256|1
2025-04-07 12:34:15|11186|43230|/equities/aorere-res|NZXSMALLCAP|SMW|NZD|Financials|Investment Banking \u0026 Investment Services|New Zealand|NZNZIE0007S5|44||24.9M|24900000|0.46|2116|0|-0.46|0.46-0.46|0.45|54122884||-6.27|54.73M|54730000||||0000-00-00 00:00:00|-0001-11-30|sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||13|2|11|-0.2646|0|0|0.1137|36.2364|-10|176.5718|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1|2021-03-01|15/12/2020|-0.05||27940000||1.6399999856949|1|2020-09-29|15/06/2020|-0.22||27940000||1.6499999761581|1|2020-05-29|15/03/2020|-0||27940000||4.1384902000427|1|2019-11-27|15/09/2019|-0||72000||4.1384902000427|1|2019-05-22|15/03/2019|-0||294000||4.1384902000427|1|2018-11-29|15/09/2018|-0||151000||4.1384902000427|1|2018-06-21|15/03/2018|-0||72000||4.1384902000427|1|2017-11-28|15/09/2017|-0||132000||0.0010000000475|1|2017-05-30|15/03/2017|-0||130000||0.0010000000475|1|2016-11-29|15/09/2016|-0||130000||0.00200000009499|1|2016-05-25|15/03/2016|-0||12000||||||||||
2025-04-07 12:34:22|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|SDL|NZD|Technology|Software \u0026 IT Services|New Zealand|NZSDLE0001S8|81||9.27M|9270000|0.63|5689|-55|-1.44|0.63-0.63|0.64|14719810|0.43|3.5|41.79M|41790000|0.18|0.1|15.08|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0128|0|0|0.6399|0.0982|26.8354|1.1485|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1|2022-02-23|15/12/2021|0.14||23720000||2.7300000190735|1|2021-08-26|15/06/2021|0.04||16920000||3|1|2021-02-23|15/12/2020|0.1||18520000||3.0199999809265|1|2020-08-27|15/06/2020|0.1||18250000||2.25|1|2020-02-27|15/12/2019|0.03||15790000||1.539999961853|1|2019-08-28|15/06/2019|0.03||12430000||1.6900000572205|1|2019-02-27|15/12/2018|0.01||12730000||1.5499999523163|1|2018-08-30|15/06/2018|0.03||11440000||1.7999999523163|1|2018-04-03|15/12/2017|0.06||11290000||2.0499999523163|1|2017-08-23|15/06/2017|0.04||9800000||2.3499999046326|1|2017-02-27|15/12/2016|0.05||10190000||2.4500000476837|1|2016-09-20|15/06/2016|0.03||8560000|||||||||
2025-04-07 12:34:30|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|SPN|NZD|Industrials|Transport Infrastructure|New Zealand|NZSPNE0001S8|132||157.41M|157410000|6|1024|2.74|-6.38|6-6|6.1|26234898|0.19|14.83|60.22M|60220000|0.38|0.32|5.29|0000-00-00 00:00:00|-0001-11-30|neutral|buy|neutral|sell|strong_buy|strong_buy|neutral|strong_buy|buy|||||14|2|13|0.002|0|0|0.145|0.1454|16.67|3.85|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1|2022-02-08|15/12/2021|0.22||23340000||8.3500003814697|1|2021-08-27|15/06/2021|0.41||47290000||8.5|1|2021-02-12|15/12/2020|0.23||23380000||8.579999923706|1|2020-08-27|15/06/2020|0.36||44570000||6.1999998092651|1|2020-02-13|15/12/2019|0.17||21580000||7.3000001907349|1|2019-08-29|15/06/2019|0.37||43950000||7.25|1|2019-02-11|15/12/2018|0.17||20920000||6.5|1|2018-09-19|15/06/2018|0.18||21230000||7.0100002288818|1|2018-02-07|15/12/2017|0.19||19470000||5.960000038147|1|2017-09-20|15/06/2017|0.16||19460000||6.0199999809265|1|2017-03-06|15/12/2016|0.16||17410000||5.8000001907349|1|2016-09-13|15/06/2016|0.14||18740000||5.188099861145|1||||||
2025-04-07 12:35:03|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||EUR|Basic Materials|Metals \u0026 Mining|Germany|NZSUTE0001S5|858||64.8M|64800000|1.52|41978|31.03|-1.16|1.46-1.53|1.46|168180280|0.896|-10.71|413.40M|413400000|-0.078|0.0706|9.29|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|buy|neutral|strong_sell|strong_buy|buy|neutral|strong_buy|1.02|2|1.04|1|13|2|11|0.0044|-0.9905|-0.018|-1.391|0.0636|8.7536|0.4427|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1|2021-08-23|15/06/2021|0.07||253700000||1.1299999952316|1|2021-02-24|15/12/2020|0.03||226300000||1.039999961853|1|2020-08-27|15/06/2020|-0.14||186000000||0.56000000238419|1|2020-02-13|15/12/2019|-0.22||232000000||0.80000001192093|1|2019-08-22|15/06/2019|0.07||498100000||0.93000000715256|1|2019-02-17|15/12/2018|0.04||258200000||1.2200000286102|1|2018-08-31|15/06/2018|-0.37||228000000||1.2300000190735|1|2018-02-23|15/12/2017|0.04||267900000||1.9062999486923|1|2017-08-18|15/06/2017|0.1||256900000||2.1284000873566|1|2017-02-17|15/12/2016|0.11|10.18|254500000|261000000|2.4244999885559|1|2016-09-30|15/06/2016|0.1|12.03|250200000|253000000|2.0357999801636|1|||||||
2025-04-07 12:35:11|11190|43326|/equities/turner-growers|NZXSMALLCAP|TGG|NZD|Consumer Non-Cyclicals|Food \u0026 Tobacco|New Zealand|NZTURE0002S5|1819||196.07M|196070000|1.6|4128|-10.61|-1.85|1.6-1.6|1.65|122543204|0.22|-12.31|1.36B|1360000000|-0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|buy|sell|strong_sell|neutral|strong_sell|||||13|2|12|-0.012|0|0|-0.1575|0.039|49.8918|0.2875|2023-02-28|15/12/2022|-0.07||659500000||2.1199998855591|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1|2022-02-28|15/12/2021|0.06||713400000||2.8900001049042|1|2021-08-05|15/06/2021|0.01||652100000||3|1|2021-02-28|15/12/2020|0.04||741300000||2.960000038147|1|2020-08-04|15/06/2020|0.05||671300000||2.5899999141693|1|2020-02-26|15/12/2019|-0||655600000||2.8499999046326|1|2019-08-08|15/06/2019|0.01||560800000||2.5999999046326|1|2019-02-27|15/12/2018|0.02||606500000||2.8099999427795|1|2018-08-09|15/06/2018|0.02||581700000||3.2000000476837|1|2018-03-01|15/12/2017|0.22||557000000||3.2699999809265|1|2017-08-03|15/06/2016|0.18||423000000||3.4000000953674|1|2017-03-17|15/12/2016|0.07||448700000||3.7300000190735|1|||||||
2025-04-07 12:35:18|11191|43317|/equities/teamtalk|NZXSMALLCAP|VTL|NZD|Technology|Telecommunications Services|New Zealand|NZTTKE0001S4|69||9.97M|9970000|0.24|12037|-4|-0.34|0.24-0.245|0.24|41548318|0.15|-24|25.45M|25450000|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||14|2|13|0.0036|0|0|1.2232|0.238|13.2|1.0269|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1|2022-02-25|15/12/2021|-0.02||16230000||0.45500001311302|1|2021-08-27|15/06/2021|0.01||17100000||0.74000000953674|1|2021-02-23|15/12/2020|0.01||17460000||0.76999998092651|1|2020-08-25|15/06/2020|0.01||16320000||0.77999997138977|1|2020-02-26|15/12/2019|0.01||16550000||0.69999998807907|1|2019-08-21|15/06/2019|0.05||17740000||0.81000000238419|1|2019-02-28|15/12/2018|0.06||17030000||0.85000002384186|1|2018-08-23|15/06/2018|0.16||34230000||0.87230002880096|1|2018-02-22|15/12/2016|0.1||17300000||0.89130002260208|1|2018-02-22|15/12/2017|0.08||17090000||0.89130002260208|1|2017-09-19|15/06/2016|0.07||4230000||0.71109998226166|1|2017-09-19|15/06/2017|0.14||5500000||0.71109998226166|1||||||
2025-04-07 12:35:26|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|TWR|NZD|Financials|Insurance|New Zealand|NZTWRE0011S2|915|Tower Ltd|461.19M|461190000|1.335|1655453|91.37|-1.515|1.315-1.355|1.38|342550912|0.35|6.38|578.83M|578830000|0.21|1.29|94.6|2025-05-27 00:00:00|2025-05-27|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|||||26|2|13|-0.0023|0|0|-0.6333|0.0348|5.972|0.8177|2025-05-27|15/03/2025|||||1.335000038147|1|2025-02-10|15/12/2024|||155000000||1.3899999856949|1|2024-11-27|15/09/2024|||||1.3099999427795|1|2024-08-28|15/06/2024|||||1.1200000047684|1|2024-05-27|15/03/2024|||||0.7950000166893|1|2024-02-14|15/12/2023|||||0.61000001430511|1|2023-11-22|15/09/2023|||||0.62000000476837|1|2023-08-30|15/06/2023|||||0.62000000476837|1|2023-05-24|15/03/2023|||||0.60000002384186|1|2023-02-08|15/12/2022|||||0.6700000166893|1|2022-11-22|15/09/2022|0.04||178300000||0.67500001192093|1|2022-08-31|15/06/2022|||||0.62999999523163|1|2022-05-25|15/03/2022|0.01||173700000||0.68000000715256|1|2022-02-01|15/12/2021|||112000000|112000000|0.67728000879288|1|2021-11-24|15/09/2021|0.02||165500000||0.64241999387741|1|2021-05-26|15/03/2021|0.03||167800000||0.75198000669479|1|2020-11-25|15/09/2020|-0.01||155900000||0.61254000663757|1|2020-05-28|15/03/2020|0.03||159400000||0.63744002580643|1|2019-11-18|15/09/2019|0.01||150800000||0.68999999761581|1|2019-05-21|15/03/2019|0.03||148700000||0.75060898065567|1
2025-04-07 12:35:43|11193|1096411|/equities/truscreen|NZXSMALLCAP|TRU|NZD|Healthcare|Healthcare Equipment \u0026 Supplies|New Zealand|NZTRUE0001S7|0|Truscreen Ltd|16.03M|16030000.000000002|0.029|208513|38.1|-0.037|0.029-0.029|0.03|552591116|-0.06|-7.36|2.68M|2680000|0|||0000-00-00 00:00:00|-0001-11-30|sell|neutral|neutral|strong_sell|buy|strong_buy|strong_sell|neutral|buy|||||6|2|5|0.0178|0|0|-0.8333|0.0672|-1.15|26.284|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1|2021-11-28|15/09/2021|-0||745200||0.07780300080776|1|2021-06-30|15/03/2021|-0.01||535800||0.06499999761581|1|2021-06-30|15/03/2020|-0.02||526100||0.06499999761581|1|2020-11-02|15/09/2020|-0||596800||0.09000000357628|1||||||||||||||
2025-04-07 12:35:50|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|TRA|NZD|Consumer Cyclicals|Specialty Retailers|New Zealand|NZVNLE0001S1|725|Turners Automotive Group Ltd|501.61M|501610000|5.58|38735|22.17|-6.21|5.56-5.77|5.86|89893783|0.75|14.68|410.84M|410840000|0.38|0.32|5.63|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|3.548|2|4.047|3.05|14|2|12|0.0196|0|0|0.158|0.1211|9.4875|1.475|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1|2022-05-23|15/03/2022|0.36||97430000||3.7799999713898|1|2021-11-18|15/09/2021|0.2||85000000||4.3699998855591|1|2021-05-25|15/03/2021|0.31||77320000||3.8099999427795|1|2020-11-25|15/09/2020|0.16||65750000||2.8099999427795|1|2020-06-17|15/03/2020|0.12||65750000||1.9199999570847|1|2019-11-25|15/09/2019|0.12||65750000||2.5499999523163|1|2019-05-28|15/03/2019|0.26||336600000||2.4500000476837|1|2018-11-26|15/09/2018|0.15||168300000||2.6300001144409|1|2018-06-28|15/03/2018|0.14||166600000||3.1500000953674|1|2017-11-28|15/09/2016|0.13||113900000||3.1600000858307|1|2017-06-30|15/03/2017|0.11||135900000||3.6500000953674|1|2016-06-23|15/03/2016|0.1||87590000|||||||||
2025-04-07 12:36:02|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|WHS|NZD|Consumer Cyclicals|Diversified Retail|New Zealand|NZWHSE0001S6|6580|Warehouse Group Ltd|274.40M|274400000|0.84|81998|-44.3|-1.52|0.81-0.85|0.88|345354120|0.22|-22.68|3.01B|3010000000|-0.04|0.15|17.99|2025-05-08 00:00:00|2025-05-08|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|4|17|0.0124|0|-0.0088|-0.1778|0.2483|8.245|0.2165|2025-05-08|15/04/2025|||||0.83999997377396|1|2025-03-20|15/01/2025|||||0.85000002384186|1|2024-11-07|15/10/2024|||||1.0499999523163|1|2024-09-25|15/07/2024|||||1.2599999904633|1|2024-05-09|15/04/2024|||695500000|695500000|1.2599999904633|1|2024-03-20|15/01/2024|||947300000|1000000000|1.3600000143051|1|2023-11-13|15/10/2023|||||1.7699999809265|1|2023-09-28|15/07/2023|||||1.75|1|2023-05-11|15/04/2023|||801300000|801300000|1.7300000190735|1|2023-03-23|15/01/2023|0.05||1810000000||2.4000000953674|1|2022-11-10|15/10/2022|||||3.0499999523163|1|2022-09-27|15/07/2022|0.11||1560000000||3.4500000476837|1|2022-05-13|15/04/2022|||772000000|772000000|3.1500000953674|1|2022-03-22|15/01/2022|0.15||1730000000||2.960000038147|1|2021-11-11|15/10/2021|||||4.1199998855591|1|2021-09-29|15/07/2021|0.18||1610000000||4.0799999237061|1|2021-05-14|15/04/2021|||791200000|791200000|3.4400000572205|1|2021-03-25|15/01/2021|0.16||1810000000||3.6500000953674|1|2020-11-12|15/10/2020|||||2.3533449172974|1|2020-10-15|15/07/2020|0.04||1490000000||2.1761050224304|1
2025-04-07 12:36:12|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|UCW|NZD|Industrials|Professional \u0026 Commercial Services|New Zealand|NZWDTE0002S1|127|Aofrio Ltd|41.41M|41410000|0.097|63457|88.68|-0.13|0.097-0.1|0.11|431853006|0.66|-21.14|79.69M|79690000|0|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|sell|buy|strong_sell|buy|neutral|strong_sell|neutral|||||14|2|13|0.0294|0|0|-1|0.1429|0|1.1692|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1|2022-02-24|15/12/2021|0.01||33660000||0.18999999761581|1|2021-08-25|15/06/2021|||30560000||0.1169999986887|1|2021-02-24|15/12/2020|-0||16400000||0.08100000023842|1|2020-08-25|15/06/2020|-0||20480000||0.06199999898672|1|2020-02-28|15/12/2019|-0||28410000||0.12739999592304|1|2019-08-29|15/06/2019|||33310000||0.15960000455379|1|2019-03-01|15/12/2018|-0||58760000||0.20049999654293|1|2018-08-29|15/06/2018|-0||28040000||0.15139999985695|1|2018-03-01|15/12/2017|-0.01||19530000||0.13920000195503|1|2017-08-25|15/06/2017|-0||23780000||0.17599999904633|1|2017-03-15|15/12/2016|-0||16610000||0.18009999394417|1|2016-08-29|15/06/2016|-0||18670000||0.09000000357628|1||||||
2025-04-07 12:36:19|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|ORE|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000ORE0|1350||6.3B|6300000000|9.18|3525583|0|-9.74|9.17-9.74|9.46|641103118|1.31|12.26|1.21B|1210000000|0.693|||0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|strong_buy|strong_buy|strong_sell|strong_buy|strong_buy|||||13|2|8|0.0076|-1.7|0|0.2833|0.1019|34.816|122.2938|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1|2021-08-24|15/06/2021||-0.01|22000000|22000000|9.1099996566772|1|2021-04-18|15/03/2021|||17700000||6.1999998092651|1|2021-02-25|15/12/2020|||||4.9200000762939|1|2020-08-28|15/06/2020||-0.03|||2.9000000953674|1|2018-02-23|15/12/2017|0.04||7920000||6.6599998474121|1|2017-08-31|15/06/2017|0.02||17200000||3.3659999370575|1|2017-02-28|15/12/2016|0.03|0.05|8470000||3.6150000095367|1|2016-09-19|15/06/2016|-0.12|0.06|15530000||4.0830001831055|1|2016-02-03|15/12/2015|-0.12||8840000||2.4400000572205|1|2014-08-14|15/06/2014||-0.03|10410000||2.6500000953674|1|2014-02-28|15/12/2013||-0.01|12760000||2.25|1|||||||
2025-04-07 12:36:28|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|CHN|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000CHN7|14||348.18M|348180000|0.89|3680622|-27.69|-2.09|0.87-0.92|1.055|389026788|0.36|-12.76|446K|446000|-0.07|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.342|6|5.75|0.9|34|4|4|-0.0081|-0.9787|1.4383|-0.5|0.3586|-2.065|65.12|2025-05-28|15/03/2025|||||0.88999998569489|1|2025-03-13|15/12/2024||-0.0645||123000|1.3250000476837|1|2024-11-27|15/09/2024|||||1.3300000429153|1|2024-09-26|15/06/2024||-3.80||123040|1.3999999761581|1|2024-05-29|15/03/2024|||||1.7949999570847|1|2024-03-14|15/12/2023||-4.60||123040|1.2200000286102|1|2023-11-29|15/09/2023|||||1.5|1|2023-09-28|15/06/2023||-4.60||123040|2.2699999809265|1|2023-05-31|15/03/2023|||||7.25|1|2023-03-14|15/12/2022|-0.09|-4.40|471000|123040|6.3000001907349|1|2022-11-30|15/09/2022|||||5.25|1|2022-09-29|15/06/2022|-0.1|-4.50|306000|123040|3.6800000667572|1|2022-06-01|15/03/2022|||||6.3600001335144|1|2022-03-11|15/12/2021|0.05||123040|123040|7.8499999046326|1|2021-12-01|15/09/2021|||||9.5153684616089|1|2021-09-23|15/06/2021|-0.07||143100||6.7094321250916|1|2021-06-02|15/03/2021|||||8.589599609375|1|2021-03-12|15/12/2020|-0.06||52080||4.1325521469116|1|2020-12-02|15/09/2020|||||3.8748641014099|1|2020-09-29|15/06/2020|-0.02||161300||2.385999917984|1
2025-04-07 12:36:48|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|NVX|AUD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Australia|AU000000NVX4|0|Novonix Ltd|225.79M|225790000|0.35|4829736|-63.07|-1.18|0.35-0.395|0.44|636040263|1.31|-1.44|5.85M|5850000|-0.15|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1|1|1|1|19|2|12|-0.0385|0|0|1.2103|2.298|-30.4736|2370.7025|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1|2023-02-28|15/12/2022|||||1.5|1|2022-11-30|15/09/2022|||||2.2400000095367|1|2022-08-31|15/06/2022|-0.09||5540000||2.329999923706|1|2022-06-01|15/03/2022|||||4.0900001525879|1|2022-02-24|15/12/2021|-0.0168||5100000||5.3000001907349|1|2021-08-26|15/06/2021|-0.02||3360000||4.3400001525879|1|2021-02-24|15/12/2020|-0.03||2730000||3.5499999523163|1|2020-09-21|15/06/2020|-0.65||2140000||1.7999999523163|1|2020-03-13|15/12/2019|-0.05||2900000||0.23030400276184|1|2019-09-30|15/06/2019|-0.17||1100000||0.32026600837708|1|2019-03-14|15/12/2018|-0.04||721300||0.69999998807907|1|2018-09-28|15/06/2018|-0.05||1290000||0.52499997615814|1|2018-02-23|15/12/2017|-0.04||897700||0.66000002622604|1|2017-09-28|15/06/2017|-0.08||99340||1|1|2017-03-16|15/12/2016|-0.03||14260||0.69999998807907|1|2016-08-30|15/06/2016|-0||32110||0.69999998807907|1|2016-03-08|15/12/2015|-0.02||2630||||
2025-04-07 12:37:05|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|IMU|AUD|Healthcare|Biotechnology \u0026 Medical Research|Australia|AU000000IMU9|5||186.63M|186630000|0.024|20695943|-77.14|-0.11|0.023-0.025|0.028|7465390573|3.31|-1.25|-1.84M|-1840000|-0.02|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.24|3|0.45|0.1|26|2|10|0.002|-1|-1|0|0.3077|0|72.95|2025-05-28|15/03/2025|||||0.02400000020862|1|2025-02-27|15/12/2024|||||0.03599999845028|1|2024-11-27|15/09/2024|||||0.0379999987781|1|2024-08-30|15/06/2024||-1.00|||0.05900000035763|1|2024-05-29|15/03/2024|||||0.06899999827147|1|2024-02-28|15/12/2023|||||0.11500000208616|1|2023-11-29|15/09/2023|||||0.10000000149012|1|2023-08-25|15/06/2023||||0.00|0.07100000232458|1|2023-05-31|15/03/2023|||||0.10499999672174|1|2023-02-28|15/12/2022|-0|0.00||0.00|0.12999999523163|1|2022-11-30|15/09/2022|||||0.18000000715256|1|2022-08-30|15/06/2022|0.00|0.00|0.00|0.00|0.23000000417233|1|2022-06-01|15/03/2022|||||0.19499999284744|1|2022-02-27|15/12/2021|0.00|-0.10|||0.23499999940395|1|2021-08-30|15/06/2021|-0|-0.20|||0.34499999880791|1|2021-02-26|15/12/2020|-0||4110000||0.10499999672174|1|2020-08-31|15/06/2020|-0||1840000||0.0570000000298|1|2020-02-26|15/12/2019|-0||2480000||0.02899999916553|1|2019-08-30|15/06/2019|-0||2720000||0.02099999971688|1|2019-02-27|15/12/2018|-0||1820000||0.01600000075996|1
2025-04-07 12:37:14|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|UWL|AUD|Consumer Cyclicals|Telecommunications Services|Australia|AU0000035388|250||3.43B|3430000000|4.99|5050765|2.15|-4.895|4.99-5|4.99|686618923|1.28|65.33|214.77M|214770000|0.08|0.105|2.1|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|sell|strong_buy|strong_sell|neutral|strong_buy|||||9|2|8|-0.0255|-0.9933|0.4658|0.4375|0.7837|31.43|20.7938|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1|2021-02-23|15/12/2020|0.01||55190000|32800000|1.9750000238419|1|2020-08-23|15/06/2020|0.03||36170000|35300000|1.6399999856949|1|2020-02-23|15/12/2019|0.02||22050000||1.6616920232773|1|2019-08-29|15/06/2019|-0.06||11270000||1.245630979538|1|2019-02-28|15/12/2018|-0.06||3060000||0.17497199773788|1|2019-02-28|15/12/2017|-0.02||1680000||0.17497199773788|1|2019-02-12|15/06/2018|-0.02||2420000||||||||||||||
2025-04-07 12:37:24|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|PNI|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000PNI7|125||3.17B|3170000000|14.35|919584|22.67|-27.11|13.59-14.49|17.06|220450168|1.76|21.42|52.95M|52950000|0.67|0.59|3.84|2025-05-28 00:00:00|2025-05-28|strong_sell|sell|neutral|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|24.07|9|28.95|14.4|24|2|14|0.0486|0|0|6.0546|0.1523|32.8986|59.955|2025-05-28|15/03/2025|||||14.35000038147|1|2025-02-04|15/12/2024|||||25|1|2024-11-27|15/09/2024|||||24.39999961853|1|2024-08-01|15/06/2024|||||16.39999961853|1|2024-05-29|15/03/2024|||||13.090000152588|1|2024-02-01|15/12/2023|||||10.25|1|2023-11-29|15/09/2023|||||8.789999961853|1|2023-08-02|15/06/2023|||||10.640000343323|1|2023-05-16|15/03/2023|||||9.0299997329712|1|2023-02-01|15/12/2022|15.6|15.6|22780000|22780000|10.39999961853|1|2022-08-02|15/06/2022|0.19||24410000||10.310000419617|1|2022-02-02|15/12/2021|0.21||21590000||11.489999771118|1|2021-08-04|15/06/2021|0.2||18130000||13.289999961853|1|2021-02-03|15/12/2020|0.17||14380000||7.5|1|2020-08-03|15/06/2020|0.1||10990000||5.0500001907349|1|2020-02-05|15/12/2019|0.08||11420000||4.8600001335144|1|2019-08-05|15/06/2019|0.11||12540000||4.0999999046326|1|2019-02-21|15/12/2018|0.06||8580000||4.9200000762939|1|2018-08-27|15/06/2018|0.08||9290000||6.6999998092651|1|2018-02-23|15/12/2017|0.05||7250000||4.9000000953674|1
2025-04-07 12:37:35|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|LTR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000LTR4|0||1.07B|1070000000.0000001|0.435|13801124|-64.29|-1.535|0.42-0.455|0.49|2427468733|1.5|-22|100.41M|100410000|-0.02|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.727|12|1.25|0.3|17|2|10|0.0168|0|0.2648|-1|3.0808|0|106750.7322|2025-05-28|15/03/2025||||114000000|0.43500000238419|1|2025-03-13|15/12/2024||-1.00|89800000|71000000|0.60500001907349|1|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1|2022-03-11|15/12/2021|0.02||||1.5900000333786|1|2021-09-29|15/06/2021|-0||||1.3999999761581|1|2021-03-15|15/12/2020|-0||||0.47999998927116|1|2020-09-16|15/06/2020|-0||540||0.16500000655651|1|2020-03-03|15/12/2019|-0||540||0.10999999940395|1|2019-09-09|15/06/2019|-0.01||540||0.08600000292063|1|2019-03-14|15/12/2018|-0||20530||0.02099999971688|1|2018-09-19|15/06/2018|-0||740||0.02700000070035|1|2018-03-14|15/12/2017|||13200||0.03500000014901|1|2017-09-20|15/06/2017|-0||4430||0.00999999977648|1|2017-02-03|15/12/2016|-0||5360||0.02600000053644|1|2016-08-04|15/06/2016|||4910||0.01899999938905|1|2016-03-01|15/12/2015|-0.01||2450||0.01400000043213|1|||
2025-04-07 12:38:14|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|SFR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000SFR8|1236||3.86B|3860000000|8.42|1853320|-6.86|-11.715|8.05-8.5|9.55|458705193|1.5|26.42|1.08B|1080000000|0.19|||0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|neutral|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|10.83|14|12|9.25|19|2|18|0.0067|-0.9477|0.3774|0.1404|0.0876|7.8833|4.4539|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1|2022-02-25|15/12/2021|0.14|34.20|313300000|338300000|7.016263961792|1|2021-08-30|15/06/2021|0.62|62.95|457800000|420790000|5.7958960533142|1|2021-02-25|15/12/2020|0.34|28.66|353600000|313000000|5.1580700874329|1|2020-08-26|15/06/2020|0.22|29.58|344700000|344360000|4.6518177986145|1|2020-02-16|15/12/2019|0.21||312400000||4.8760018348694|1|2019-08-27|15/06/2019|0.36|30.97|319700000|276000000|5.5300002098083|1|2019-02-19|15/12/2018|0.72|36.98|272400000|294230000|8.1800003051758|1|2018-08-30|15/06/2018|0.4||310600000|315000000|7.1300001144409|1|2018-02-20|15/12/2017|0.38|12.94|297000000|245450000|7.0999999046326|1|2017-08-30|15/06/2017|0.25|25.88|273200000|269020000|5.5799999237061|1|2017-02-21|15/12/2016|0.24|14.01|261500000|234150000|6.7699999809265|1|2016-08-30|15/06/2016|0.2|15.88|273900000|237800000|5.3800001144409|1|2016-02-25|15/12/2015|0.1|31.00|212400000|264210000|5.9299998283386|1|2015-08-27|15/06/2015||34.00|281400000|43000000|5.8200001716614|1|2015-02-26|15/12/2014||19.00|254900000|242870000|4.4800000190735|1|2014-08-29|15/06/2014|0.29|41.00|278200000|289540000|6.3499999046326|1|2014-03-03|15/12/2013|0.29|0.54|251400000|259100000|6.0300002098083|1|
2025-04-07 12:38:24|11205|7675|/equities/paladin-res|ASXSMALLCAP|PDN|AUD|Energy|Uranium|Australia|AU000000PDN8|307|Paladin Energy Ltd|1.64B|1640000000|4.13|4749088|-71.8|-17.98|3.95-4.175|4.6|398959417|1.91|-82.65|77.26M|77260000|-0.03|||2025-05-13 00:00:00|2025-05-13|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|5.507|13|9.667|3.281|41|4|20|0.2993|-0.1333|-0.2663|-0.9806|0.4906|-31.8869|8.1081|2025-05-13|15/03/2025||||79000000|4.1300001144409|1|2025-02-25|15/12/2024||-0.00|33000000|56450000|7.5500001907349|1|2024-11-12|15/09/2024|||34400000|61000000|9.6800003051758|1|2024-08-29|15/06/2024||-0.0024||39000000|10.130000114441|1|2024-05-14|15/03/2024|||||16.469999313354|1|2024-02-21|15/12/2023||-0.0045|||12.449999809265|1|2023-11-14|15/09/2023|||||9.25|1|2023-08-25|15/06/2023||-0.0044||1000000|8.3999996185303|1|2023-05-16|15/03/2023|||||6.5500001907349|1|2023-02-22|15/12/2022|-0.002|-0.01|||7.0999999046326|1|2022-11-15|15/09/2022|||||8.75|1|2022-08-24|15/06/2022|||||6.8000001907349|1|2022-05-17|15/03/2022|||||6.6500000953674|1|2022-02-24|15/12/2021|||||7.1999998092651|1|2021-11-16|15/09/2021|||||10.199999809265|1|2021-08-27|15/06/2021|||||4.8000001907349|1|2021-05-18|15/03/2021|||||4.9499998092651|1|2021-02-26|15/12/2020|||||3.9140000343323|1|2020-08-31|15/06/2020|||||1.6150000095367|1|2020-02-25|15/12/2019|||||0.83200001716614|1
2025-04-07 12:38:39|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|CNI|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000CNI5|370||1.29B|1290000000|1.555|1044245|-14.44|-2.15|1.498-1.565|1.63|830091925|1.35|14.16|412.97M|412970000|0.11|0.1|6.38|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.882|9|2.2|1.7|0|4|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 12:38:56|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|LIC|AUD|Real Estate|Real Estate Operations|Australia|AU000000LIC9|180||837.25M|837250000|6.96|332937|-52.1|-14.95|6.63-7.33|7.5|121340456|1.18|15.84|258.37M|258370000|0.44|0.11|1.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.46|9|11.5|8.3|15|2|14|0.003|-0.9844|-0.0021|0.4323|0.1031|20.4014|8.1293|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.664360046387|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.050807952881|1|2022-02-14|15/12/2021|0.26||93730000||18.159999847412|1|2021-08-18|15/06/2021|0.73|28.10|87470000|82500000|18.690000534058|1|2021-02-15|15/12/2020|0.14|16.10|50430000|67800000|13.729999542236|1|2020-08-12|15/06/2020|0.27|12.70|71950000|52200000|8.6199998855591|1|2020-02-18|15/12/2019|0.15|16.40|55330000|69000000|9.6499996185303|1|2019-08-14|15/06/2019|0.32|17.80|70050000|71100000|6.789999961853|1|2019-02-21|15/12/2018|0.21||76790000||4.9400000572205|1|2018-08-14|15/06/2018|0.35|24.50|65790000|65600000|6|1|2018-02-13|15/12/2017|0.15||57820000||4.6300001144409|1|2017-08-16|15/06/2017|0.15||54980000||3.9000000953674|1|2017-02-15|15/12/2016|0.12||45430000||3.710000038147|1|2016-08-18|15/06/2016|0.1||32660000||3.3900001049042|1|2016-02-18|15/12/2015|0.09||37490000||2.5|1|||||
2025-04-07 12:39:08|11208|1130929|/equities/life360-inc|ASXSMALLCAP|360|AUD|Technology|Software \u0026 IT Services|Australia|AU0000045098|455|Life360 Inc|4.09B|4090000000|16.74|1179478|37.89|-27.18|14.93-17.22|19.97|226848321|1.06|-634.26|371.48M|371480000|-0.02|||2025-05-19 00:00:00|2025-05-19|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|25.86|8|30|18.7|21|4|19|0.0699|0.0524|-0.0026|1.9046|0.1161|177.4091|10.3426|2025-05-19|15/03/2025||0.03||101590000|16.739999771118|1|2025-02-27|15/12/2024|0.0804|0.04|115530000|114750000|22.319999694824|1|2024-11-12|15/09/2024|0.09|0.032|92870000|97870000|23.950000762939|1|2024-08-08|15/06/2024|0.0024|-0.04|84860000|84610000|15.10000038147|1|2024-05-09|15/03/2024|-0.14|-0.14|78200000|78200000|15.35000038147|1|2024-02-29|15/12/2023|0.5012|0.5|87000000|87000000|8.0100002288818|1|2023-11-14|15/09/2023|-0.2416|-0.24|78500000|78500000|7.9099998474121|1|2023-08-14|15/06/2023|0.0695|0.07|70790000|70790000|7.789999961853|1|2023-05-16|15/03/2023|-0.21|-0.21|68100000|68100000|5.789999961853|1|2023-03-16|15/12/2022|0.635|-4.69|71300000|71300000|5.1399998664856|1|2022-11-14|15/09/2022|-0.34|-0.34|57150000|57150000|6.3800001144409|1|2022-08-15|15/06/2022|-0.53|-0.53|48840000|48840000|5.4000000953674|1|2022-06-13|15/03/2022|-0.41|-0.41|50970000|50970000|2.9700000286102|1|2022-02-23|15/12/2021|||33500000|33500000|6.1199998855591|1|2021-12-01|15/09/2021|||29300000|29300000|12.10000038147|1|2021-08-25|15/06/2021|||25000000|25000000|8.5225143432617|1|2021-04-27|15/03/2021|||23000000|23000000|5.1949591636658|1|2021-02-24|15/12/2020||||22700000|4.0625967979431|1|2020-10-27|15/09/2020||||20200000|3.7447409629822|1|2020-08-26|15/06/2020||||18700000|3.7348079681397|1
2025-04-07 12:39:15|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|EVT|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000EVT1|0||2.05B|2049999999.9999998|12.65|161800|5.56|-14.6|11.95-12.78|13.07|162522422|1.1|250.2|1.21B|1210000000|0.05|0.36|2.82|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|14.98|7|16.17|12.8|17|2|16|0.0078|-1.0326|0.2425|0.0715|0.0291|23.77|2.2631|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1|2022-02-20|15/12/2021|0.21||368000000||14.455275535583|1|2021-08-22|15/06/2021|0.08||299200000||12.381731987|1|2021-02-18|15/12/2020|-0.37||234500000||10.069999694824|1|2020-08-20|15/06/2020|-0.59||258600000||8.1499996185303|1|2020-02-19|15/12/2019|0.36|42.00|522300000|662000000|12.449999809265|1|2019-08-22|15/06/2019|0.26||482900000||12.319999694824|1|2019-02-21|15/12/2018|0.4||513000000||13.199999809265|1|2018-08-23|15/06/2018|0.28||619500000||14.85000038147|1|2018-02-15|15/12/2017|0.42||658800000||12.640000343323|1|2017-08-24|15/06/2017|0.32||626000000||12.109999656677|1|2017-02-16|15/12/2016|0.37||640600000||13.949999809265|1|2016-08-25|15/06/2016|0.33||598800000||15.5|1|2016-02-15|15/12/2015|0.48||660000000||14.60000038147|1|2014-08-20|15/06/2014|||528000000||9.3000001907349|1|2014-02-20|15/12/2013|||562700000||8|1|||
2025-04-07 12:39:22|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|AEF|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU000000AEF4|140||581.84M|581840000|5.15|122534|0.21|-6.54|4.69-5.29|5.62|113419775|1.52|38.23|110.8M|110800000|0.13|0.11|1.97|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|7.1|1|7.1|7.1|15|2|14|-0.004|0|0|0.0859|0.0925|51.9036|35.4586|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1|2022-02-22|15/12/2021|0.05||35230000||8.3199996948242|1|2021-08-25|15/06/2021|0.05||33100000||9.001576423645|1|2021-02-23|15/12/2020|0.05||25610000||7.3531179428101|1|2020-08-26|15/06/2020|0.04||26580000||4.2869749069214|1|2020-02-25|15/12/2019|0.04||23320000||4.0300002098083|1|2019-08-27|15/06/2019|0.03||21220000||2.1199998855591|1|2019-02-21|15/12/2018|0.03||19750000||1.7000000476837|1|2018-08-23|15/06/2018|2.46||18590000||1.567999958992|1|2018-02-22|15/12/2017|2.07||17400000||1.4900000095367|1|2017-08-31|15/06/2017|2.11||14980000||1.1499999761581|1|2017-02-03|15/12/2016|0.51||13330000||0.87000000476837|1|2016-08-04|15/06/2016|1.34||12100000||85|1|2016-02-25|15/12/2015|1.54||10940000||63|1|||||
2025-04-07 12:39:28|11211|101954|/equities/arena-group|ASXSMALLCAP|ARF|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000ARF6|0||1.36B|1360000000|3.42|782447|-11.38|-4.34|3.33-3.44|3.5|398530451|1.18|17.1|102.45M|102450000|0.2|0.18|5.15|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.19|7|4.55|3.92|15|2|14|0.0098|-0.9699|0.2041|0.0987|0.0787|8.9086|20.3821|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1|2022-02-10|15/12/2021|0.54|7.00|39170000|29600000|4.9400000572205|1|2021-08-10|15/06/2021|0.3|8.00|36340000|32430000|3.7799999713898|1|2021-02-12|15/12/2020|0.18|7.00|32530000|26420000|3|1|2020-08-13|15/06/2020|0.11|7.00|30270000|25100000|2.2400000095367|1|2020-02-12|15/12/2019|0.14||30050000|23780000|3.0999999046326|1|2019-08-12|15/06/2019|0.09|7.00|28710000|25280000|2.829999923706|1|2019-02-19|15/12/2018|0.13||26900000|21850000|2.75|1|2018-08-20|15/06/2018|0.1||25690000|24130000|2.1900000572205|1|2018-02-22|15/12/2017|0.14||22960000||2.210000038147|1|2017-08-24|15/06/2017|0.16||20770000||2.2400000095367|1|2017-02-20|15/12/2016|0.26||17980000||2.0099999904633|1|2016-08-04|15/06/2016|0.13||16950000||2.1400001049042|1|2016-02-22|15/12/2015|0.21|482.70|16470000|15500000|1.7799999713898|1|||||
2025-04-07 12:39:35|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|CCX|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU0000031767|546||34.71M|34710000|0.088|784576|-71.92|-0.368|0.088-0.1|0.115|390004808|2.34|-1|129.18M|129180000|-0.09|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.19|2|0.3|0.08|17|2|16|-0.0031|-0.9905|0.0946|-1.0634|0.0086|8.8|3.015|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.50129997730255|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.0553300380707|1|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000|5.1599998474121|1|2021-08-26|15/06/2021|0.04|4.70|140000000|139000000|5.4699997901917|1|2021-02-23|15/12/2020|0.06|5.95|119800000|96790000|4.0599999427795|1|2020-08-27|15/06/2020|-0.01|2.00|90390000|89660000|3.2999999523163|1|2020-02-20|15/12/2019|0.05||105000000||3.1199998855591|1|2019-08-26|15/06/2019|0.02|2.40|73550000|66890000|1.7999999523163|1|2019-02-14|15/12/2018|0.05||75720000||1.0499999523163|1|2018-08-27|15/06/2018|0.08||132200000||0.98500001430511|1|2018-02-22|15/12/2017|0.02||399000000||0.28499999642372|1|2017-08-29|15/06/2017|-0.11||378900000||0.45500001311302|1|2017-02-28|15/12/2016|0.06||430000000||0.63999998569489|1|2016-08-23|15/06/2016|-0.06||391900000||0.7049999833107|1|2016-02-22|15/12/2015|0.05|3.60|434300000|413000000|0.51499998569489|1|2014-08-25|15/06/2014|0.03|0.50|360800000|398200000|0.95999997854233|1|2014-02-24|15/12/2013|0.08|9.00|324300000|312000000|0.84500002861023|1|||
2025-04-07 12:39:49|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|TLX|AUD|Healthcare|Biotechnology \u0026 Medical Research|Australia|AU000000TLX2|423||7.77B|7770000000|23.15|1588564|79.53|-31.97|21.4-23.15|25.55|337710385|2.43|152.8|783.21M|783210000|0.15|||2025-05-19 00:00:00|2025-05-19|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|31.699|9|36|19.5|24|2|22|-0.0009|-0.2054|-0.007|0.8737|1.2052|-13.124|150.6655|2025-05-19|15/03/2025||||171900000|23.14999961853|1|2025-02-20|15/12/2024|0.06|0.095|419040000|390800000|26.819999694824|1|2024-10-17|15/09/2024|||201000000|151800000|21.229999542236|1|2024-08-22|15/06/2024|0.09|0.15|189000000|189000000|19.969999313354|1|2024-05-17|15/03/2024|||175000000|175000000|15.449999809265|1|2024-02-22|15/12/2023|0.05|0.05|143600000|143600000|11|1|2023-10-18|15/09/2023|||133600000|133600000|10.14999961853|1|2023-08-23|15/06/2023||-0.05|120700000|120700000|9.8699998855591|1|2023-04-17|15/03/2023|||100100000|100100000|7.7300000190735|1|2023-02-27|15/12/2022|-0.07|-0.07|78200000|78200000|6.5500001907349|1|2022-10-19|15/09/2022|||55300000|55300000|6.210000038147|1|2022-08-17|15/06/2022|-0.23|-0.11|22500000|22500000|7.5500001907349|1|2022-06-01|15/03/2022|||1900000|3900000|4.6599998474121|1|2022-02-24|15/12/2021|-0.17|-7.70|4690000|3400000|5.0700001716614|1|2021-08-19|15/06/2021|-0.12|-9.75|2910000|4550000|6.5|1|2021-02-25|15/12/2020|-0.1||3610000||3.9100000858307|1|2020-08-20|15/06/2020|-0.07||1610000||1.3949999809265|1|2020-02-23|15/12/2019|-0.07||1670000||1.6000000238419|1|2019-08-22|15/06/2019|-0.05||1820000||1.4049999713898|1|2019-02-25|15/12/2018|-0.04||195100||0.73500001430511|1
2025-04-07 12:40:05|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|DEG|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000DEG6|137|De Grey Mining Ltd|5.20B|5200000000|2.16|12031528|62.69|-2.23|1.99-2.18|2.14|2397963569|-0.79|-674.6|-1.16M|-1160000|0|||0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|2.334|5|3.05|1.8|15|2|14|0.0541|0|0|0|4.2872|-6.7|9242.9921|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1|2022-03-08|15/12/2021|-0||95340||1.3650000095367|1|2021-09-28|15/06/2021|-0||116600||0.97000002861023|1|2021-03-10|15/12/2020|-0||198400||0.84500002861023|1|2020-09-30|15/06/2020|-0||54680||1.2699999809265|1|2020-03-09|15/12/2019|-0||35930||0.23499999940395|1|2019-09-25|15/06/2019|-0||1170000||0.0570000000298|1|2019-03-15|15/12/2018|-0||22940||0.07900000363588|1|2018-09-28|15/06/2018|||14530||0.12600000202656|1|2018-03-16|15/12/2017|-0.01||19670||0.10400000214577|1|2017-10-01|15/06/2017|-0.01||11020||0.12999999523163|1|2017-03-15|15/12/2016|-0.01||19280||0.06899999827147|1|2016-10-03|15/06/2016|-0.01||14970||0.0599999986589|1|2016-03-14|15/12/2015|-0||6920||0.01999999955297|1|||||
2025-04-07 12:40:12|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|ASM|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000094153|0||64.38M|64379999.99999999|0.34|152840|-76.73|-1.53|0.32-0.35|0.35|181340682|1.23|-2.05|4.16M|4160000|-0.18|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||9|4|8|-0.2635|0|0|-0.3049|0.4938|-20.0738|248.285|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1|2022-03-11|15/12/2021|-0.06||697000||8.3400001525879|1|2021-09-15|15/06/2021|-0.03||945000||10.609999656677|1|2021-02-26|15/12/2020|0.02||833000||5.3114900588989|1|2020-08-24|15/06/2020|-0.02||218000||1.9119399785995|1|2020-07-29|15/12/2019|-0.01||736100||||2020-07-29|15/06/2019|-0.01||839700||||2020-07-29|15/12/2018|-0.02||820700||||||||||||||
2025-04-07 12:40:18|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|AVN|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000AVN2|164||1.95B|1950000000|3.41|1031175|0|-3.41|3.2-3.41|3.27|571366881||3.3|178.60M|178600000|1.03|0.1877|5.14|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy||strong_buy|sell||strong_buy|neutral||||||13|2|12|0.0159|-0.8193|0.0502|-1.1473|0.1703|3.8558|9.3033|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1|2021-02-24|15/12/2020|0.18|9.00|87000000|87890000|2.7400000095367|1|2020-08-23|15/06/2020|-0.03|9.00|83000000|91470000|2.2200000286102|1|2020-02-10|15/12/2019|0.13|9.20|86900000|82130000|2.8800001144409|1|2019-08-20|15/06/2019|0.09|10.00|83100000|67600000|2.4800000190735|1|2019-02-13|15/12/2018|0.12|8.96|84200000||2.1800000667572|1|2018-08-09|15/06/2018|0.12|8.90|81500000||2.2400000095367|1|2018-02-12|15/12/2017|0.15|8.87|83100000||2.079999923706|1|2017-08-10|15/06/2017|0.16|8.77|65700000||2.3599998950958|1|2017-02-15|15/12/2016|0.16|0.09|64900000||2.295000076294|1|2016-08-18|15/06/2016|0.35||55380000||2.295000076294|1|2016-02-03|15/12/2015|-0.06||22220000||1.9839999675751|1|||||||
2025-04-07 12:40:24|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|HMC|AUD|Financials|Investment Banking \u0026 Investment Services|Australia|AU0000058943|21||2.2B|2200000000|4.96|1407846|-28.12|-13.16|4.54-5.02|5.99|412465924|1.23|17.12|191.6M|191600000|0.58|0.12|2.25|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.3|9|12.9|7.35|9|2|8|0.0086|-1.0076|0.3517|-0.6216|0.0689|-5.0288|28.3925|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1|2022-02-23|15/12/2021|0.17|6.00|28480000|27370000|6.1399998664856|1|2021-08-24|15/06/2021|-0.19|5.00|31700000|27810000|6.0700001716614|1|2021-02-24|15/12/2020|-0.17|2.00|37700000|12610000|3.8199999332428|1|2020-08-25|15/06/2020|0.07|2.00|39600000|30550000|2.788614988327|1|2020-02-26|15/12/2019|-0.09||33700000||3.4103391170502|1|2020-02-26|15/12/2018|-0.02||20700000||3.4103391170502|1|2019-10-11|15/06/2019|-0.09||28550000||||||||||||||
2025-04-07 12:40:36|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|WAF|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000WAF6|729||2.39B|2390000000|2.08|3375809|55.13|-2.43|1.915-2.11|2.34|1139776844|1.31|9.86|729.98M|729980000|0.21|||2025-05-28 00:00:00|2025-05-28|neutral|buy|strong_buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|3.125|4|4|2.7|35|4|28|-0.0033|-0.4684|-0.2646|0.391|0.5009|-6.056|296.5979|2025-05-28|15/03/2025|||||2.079999923706|1|2025-03-04|15/12/2024|0.1943|0.1619|||1.7799999713898|1|2024-10-22|15/09/2024|0.1744|0.1619|||1.710000038147|1|2024-08-26|15/06/2024|0.1619|0.1507|||1.4650000333786|1|2024-04-30|15/03/2024|0.1217|0.15|||1.3250000476837|1|2024-03-12|15/12/2023|0.1419|0.14|||0.99500000476837|1|2023-11-10|15/09/2023||0.14|||0.84500002861023|1|2023-08-28|15/06/2023|||||0.85000002384186|1|2023-04-04|15/03/2023|||136430000|136430000|0.95999997854233|1|2023-03-16|15/12/2022|0.07||137720000|137720000|0.97500002384186|1|2022-10-27|15/09/2022|||148580000|134470000|1.0449999570847|1|2022-08-22|15/06/2022|0.09||322300000||1.3400000333786|1|2022-04-25|15/03/2022|||||1.335000038147|1|2022-03-30|15/12/2021|0.00||445400000||1.289999961853|1|2021-11-12|15/09/2021|||227890000|227890000|1.3849999904633|1|2021-08-25|15/06/2021|0.042|0.042|139270000|139410000|1.0299999713898|1|2021-06-02|15/03/2021|0.0487||138320000|131220000|1.1000000238419|1|2021-03-26|15/12/2020|0.00|0.036|252300000|119860000|0.83499997854233|1|2020-10-12|15/09/2020||0.0142||70910000|1.1799999475479|1|2020-08-30|15/06/2020|0.00||58850000|108870000|0.91000002622604|1
2025-04-07 12:40:50|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|LOV|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000LOV7|8000||2.31B|2310000000|20.95|301823|-34.75|-38.29|20.23-21.6|23.04|110715589|1.86|26.47|731.57M|731570000|0.78|0.87|3.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|28.64|14|35|24.5|18|2|17|0.0723|-0.9873|0.1357|0.5311|0.1334|38.5429|4.1412|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000|16.549999237061|1|2021-08-24|15/06/2021|0.05|1.50|141200000|133650000|16.360000610352|1|2021-02-19|15/12/2020|0.18|24.90|146900000|158500000|11|1|2020-08-25|15/06/2020|-0.14|9.80|79420000|135250000|7.6999998092651|1|2020-02-18|15/12/2019|0.24|25.70|162800000|131400000|11.050000190735|1|2019-08-21|15/06/2019|0.11|9.00|117100000|108500000|11.960000038147|1|2019-02-19|15/12/2018|0.24|18.80|133200000|113000000|8|1|2018-08-21|15/06/2018|0.1|10.10|98400000|97400000|11.060000419617|1|2018-02-21|15/12/2017|0.23|17.40|118600000|87100000|7.8400001525879|1|2017-08-24|15/07/2017|0.08||79010000||3.829999923706|1|2017-08-23|15/06/2017|0.08|6.50|79010000|80800000|3.9000000953674|1|2017-02-23|15/01/2017|0.19||99740000||3.8099999427795|1|2017-02-23|15/12/2016|0.19||99740000||3.8099999427795|1|2016-08-23|15/06/2016|0.03||70840000|66250000|3|1|2016-08-23|15/07/2016|0.03||70840000||3|1|2016-02-18|15/12/2015|0.13||82620000||2.0299999713898|1||
2025-04-07 12:41:05|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|INR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000028946|1||294.46M|294460000|0.13|3441353|-24.71|-0.325|0.125-0.135|0.145|2355672516|1.73|-24.23|||0|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.262|4|0.4|0.1|29|2|6|0.0605|0|-1|-1|6.5218|0|8451.6767|2025-05-28|15/03/2025|||||0.12999999523163|1|2025-02-18|15/12/2024|||||0.17000000178814|1|2024-11-27|15/09/2024|||||0.20499999821186|1|2024-09-17|15/06/2024|||||0.15999999642372|1|2024-05-29|15/03/2024|||||0.20999999344349|1|2024-02-20|15/12/2023|||||0.14000000059605|1|2023-11-29|15/09/2023|||||0.18000000715256|1|2023-09-20|15/06/2023|||||0.24500000476837|1|2023-05-31|15/03/2023|||||0.34499999880791|1|2023-02-26|15/12/2022|-0||||0.375|1|2022-11-30|15/09/2022|||||0.55000001192093|1|2022-09-20|15/06/2022|-0|||0.00|0.66500002145767|1|2022-06-01|15/03/2022||||0.00|0.5799999833107|1|2022-02-23|15/12/2021|-0|||0.00|0.53500002622604|1|2021-12-01|15/09/2021||||0.00|0.66500002145767|1|2021-09-15|15/06/2021|-0||0.00|0.00|0.72000002861023|1|2021-06-02|15/03/2021|||0.00|0.00|0.34499999880791|1|2021-03-09|15/12/2020|-0||0.00|0.00|0.41499999165535|1|2020-12-02|15/09/2020|||0.00||0.28499999642372|1|2020-09-16|15/06/2020|-0||||0.10000000149012|1
2025-04-07 12:41:12|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|TYR|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU0000066508|626||366.76M|366760000|0.655|1347931|-35.18|-1.14|0.625-0.673|0.76|523937615|1.79|16.55|508.97M|508970000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.341|10|1.65|0.82|9|2|8|-0.0076|-0.971|0.1349|0.6938|0.1187|-54.685|6.535|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1|2022-02-20|15/12/2021|-0.04|-2.00|149200000|123060000|2.1800000667572|1|2021-08-25|15/06/2021|-0.05|-1.30|123700000|116000000|3.4800000190735|1|2021-02-21|15/12/2020|-0.01||110400000|114000000|2.7200000286102|1|2020-08-17|15/06/2020|-0.04||93390000|98000000|3.3699998855591|1|2020-02-19|15/12/2019|-0.04||117300000||4.3699998855591|1|2020-02-19|15/12/2018|-0.02||91360000||4.3699998855591|1|2019-12-05|15/06/2019|-0.02||98420000||||||||||||||
2025-04-07 12:41:21|11222|7551|/equities/aust-edu|ASXSMALLCAP|CQE|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000030645|0||989.41M|989410000|2.68|1323028|-1.52|-3|2.57-2.68|2.75|371957290|1.25|44.17|118.3M|118300000|0.06|0.15|5.66|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|sell|sell|strong_sell|strong_sell|sell|3.16|6|3.35|2.95|21|2|15|0.0151|-0.9194|0.1796|0.0382|0.012|9.07|14.1967|2025-05-28|15/03/2025|||||2.6800000667572|1|2025-02-10|15/12/2024||8.00|||2.5899999141693|1|2024-11-27|15/09/2024|||||2.7200000286102|1|2024-08-13|15/06/2024||8.00|||2.539999961853|1|2024-05-29|15/03/2024|||||2.4800000190735|1|2024-02-12|15/12/2023|0.08|0.08|29600000|29600000|2.8599998950958|1|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000|3.8699998855591|1|2021-08-09|15/06/2021|0.32|8.50|45500000|49200000|3.5599999427795|1|2021-02-11|15/12/2020|0.16|8.50|45100000|42350000|2.9100000858307|1|2020-08-10|15/06/2020|0.12|7.57|43600000|35300000|2.2799999713898|1|2020-02-12|15/12/2019|0.16|16.90|42600000|36310000|3.4800000190735|1|2019-08-06|15/06/2019|0.1|10.73|40350000|38440000|3.670000076294|1|2019-02-12|15/12/2018|0.16|8.00|38350000|30550000|3.1900000572205|1|2018-08-07|15/06/2018|0.19|8.00|38880000|31880000|2.6300001144409|1|2018-02-13|15/12/2017|0.22|18.00|35510000|26640000|2.579999923706|1|2017-08-09|15/06/2017|0.21|17.50|34520000|27700000|2.6099998950958|1|2017-02-14|15/12/2016|0.28|996.06|32550000|20820000|2.4300000667572|1|2016-08-09|15/06/2016|0.19|513.74|31590000|26380000|2.789999961853|1
2025-04-07 12:41:30|11223|14278|/equities/imdex-limited|ASXSMALLCAP|IMD|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000IMD5|816||1.29B|1290000000|2.53|1429805|7.23|-3.16|2.485-2.59|2.89|511841821|1.46|28.28|421.96M|421960000|0.09|0.03|1.03|2025-04-17 00:00:00|2025-04-17|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2.877|9|3.2|2.45|40|4|34|0.018|-0.9906|0.2076|0.1808|0.1268|-3.285|2.1971|2025-04-17|15/03/2025|||||2.5299999713898|1|2025-02-11|15/12/2024||||235300000|2.6600000858307|1|2024-11-22|15/09/2024|||111900000|112000000|2.5199999809265|1|2024-08-20|15/06/2024||||239000000|2.079999923706|1|2024-04-18|15/03/2024|||101100000|101100000|2.1800000667572|1|2024-02-18|15/12/2023||||197400000|1.6050000190735|1|2023-11-17|15/09/2023|||||1.7000000476837|1|2023-08-27|15/06/2023||7.00||100000000|1.7999999523163|1|2023-04-20|15/03/2023||||85000000|2.2000000476837|1|2023-02-12|15/12/2022|0.05|5.81|198800000|90000000|2.4800000190735|1|2022-10-06|15/09/2022|||105900000|105900000|1.9884879589081|1|2022-08-14|15/06/2022|0.05|6.10|174100000|166000000|1.9983320236206|1|2022-04-21|15/03/2022|||||2.6874120235443|1|2022-02-06|15/12/2021|0.06||167800000|55600000|2.9138240814209|1|2021-11-19|15/09/2021|||86800000|86800000|2.8055400848389|1|2021-08-14|15/06/2021|0.04|3.20|140000000|65100000|2.2111608982086|1|2021-04-22|15/03/2021||||56700000|1.7296190261841|1|2021-02-07|15/12/2020|0.03|3.80|124400000|130000000|1.6952240467071|1|2020-11-20|15/09/2020|||61000000|61000000|1.3477209806442|1|2020-08-16|15/06/2020|0.01|2.70|109800000|119170000|1.3776710033417|1
2025-04-07 12:41:41|11224|947739|/equities/dubber-corp|ASXSMALLCAP|DUB|AUD|Technology|Software \u0026 IT Services|Australia|AU000000DUB3|240|Dubber Corp Ltd|73.38M|73380000|0.029|5361431|-72.66|-0.055|0.025-0.029|0.03|2620718973|1.46|-0.93|40.53M|40530000|-0.03|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||28|2|19|-0.0047|0.375|-0.1153|-0.0367|0.4562|-9.262|515.3989|2025-05-28|15/03/2025|||||0.02899999916553|1|2025-02-27|15/12/2024|||10400000|51000000|0.03900000080466|1|2024-10-29|15/09/2024|||10100000||0.01899999938905|1|2024-08-29|15/06/2024||||58000000|0.02275799959898|1|2024-05-29|15/03/2024|||||0.03413699939847|1|2024-04-10|15/12/2023|||10700000|10700000|0.10240499675274|1|2023-10-25|15/09/2023|||9800000|9800000|0.07214900106192|1|2023-08-31|15/06/2023|||8800000|8800000|0.0535300001502|1|2023-04-27|15/03/2023|||7400000|7400000|0.09542299807072|1|2023-02-28|15/12/2022|-0.12||14000000|18050000|0.1489530056715|1|2022-11-30|15/09/2022|||||0.15128000080585|1|2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000|0.35895600914955|1|2022-04-27|15/03/2022|||9250000|9250000|0.63814401626587|1|2022-02-28|15/12/2021|-0.10||8500000|8500000|1.4900000095367|1|2021-12-01|15/09/2021|||||3.5699999332428|1|2021-08-31|15/06/2021|-0.1||7400000|7400000|3.6500000953674|1|2021-04-30|15/03/2021|||6600000||2.1500000953674|1|2021-02-26|15/12/2020|-0.03||10090000||1.7749999761581|1|2020-08-30|15/06/2020|-0.05||5150000||1.2749999761581|1|2020-02-28|15/12/2019|-0.05||4500000||0.95999997854233|1
2025-04-07 12:41:49|11225|101944|/equities/sealink-travel|ASXSMALLCAP|KLS|AUD|Industrials|Passenger Transportation Services|Australia|AU0000186678|672||626.33M|626330000|2.31|947220|-58.05|-5.96|2.28-2.41|2.65|271139941|1.06|12.83|2.13B|2130000000|0.18|0.18|6.94|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.47|7|5.6|3.5|15|2|14|0.0115|-0.9975|0.0732|-0.2438|0.2653|29.6107|3.5879|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1|2022-02-22|15/12/2021|0.1|11.35|649100000|544700000|6.8476982116699|1|2021-08-30|15/06/2021|0.03|14.31|602400000|600900000|8.9888372421265|1|2021-02-23|15/12/2020|0.15||570900000||6.9167671203613|1|2020-08-30|15/06/2020|-0.11|6.91|491100000|479050000|4.4499998092651|1|2020-02-25|15/12/2019|0.07||133000000||4.1500000953674|1|2019-08-26|15/06/2019|0.08||119700000||3.5829999446869|1|2019-02-19|15/12/2018|0.13||129100000||3.9649999141693|1|2018-08-13|15/06/2018|0.08||107900000||4.1999998092651|1|2018-02-21|15/12/2017|0.11||100400000||3.9449999332428|1|2017-08-09|15/06/2017|0.11||95120000||4.1999998092651|1|2017-02-14|15/12/2016|0.13||105200000||4.6399998664856|1|2016-08-17|15/06/2016|0.14||102900000||4.7600002288818|1|2016-02-15|15/12/2015|0.1||74120000||3.9000000953674|1|||||
2025-04-07 12:42:07|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|NCK|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000NCK1|930||1.23B|1230000000|14.46|275131|-2.49|-19.12|14.25-14.7|15.5|85530699|1.54|17.65|492.63M|492630000|0.81|0.63|4.2|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|18.24|6|20.64|14.5|15|2|14|0.063|-0.7042|0.2223|0.1664|0.0869|13.5229|2.3864|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1|2022-02-01|15/12/2021|0.41|0.36|180300000||13.569999694824|1|2021-08-05|15/06/2021|0.54||202000000||12.319999694824|1|2021-02-03|15/12/2020|0.5||171100000||10.64999961853|1|2020-08-05|15/06/2020|0.26||124900000||7.3600001335144|1|2020-02-05|15/12/2019|0.26||137500000||7.2300000190735|1|2019-08-07|15/06/2019|0.21||126900000||6.0799999237061|1|2019-02-05|15/12/2018|0.31|28.00|141100000|129000000|5.1999998092651|1|2018-08-15|15/06/2018|0.22||122800000||5.9299998283386|1|2018-02-08|15/12/2017|0.29|23.00|128400000|136000000|6.9000000953674|1|2017-08-10|15/06/2017|0.21||115000000||6.6599998474121|1|2017-02-14|15/12/2016|0.25||118900000||6.4299998283386|1|2016-08-11|15/06/2016|0.15||101000000||4.8000001907349|1|2016-02-09|15/12/2015|0.17||102900000|81200000|4.1199998855591|1|||||
2025-04-07 12:42:14|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|RFF|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000RFF5|0|Rural Funds Group|664.48M|664480000|1.705|1502484|-20.05|-2.15|1.635-1.715|1.75|389722999|0.69|13.12|121.96M|121960000|0.13|0.12|6.82|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.202|5|2.512|1.84|15|2|14|0.0069|-0.7322|0.167|-0.1158|0.1021|10.2807|14.5893|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1|2022-02-18|15/12/2021|0.10|0.12|34860000||2.789999961853|1|2021-08-25|15/06/2021|0.05|-1.20|33250000|33600000|2.6500000953674|1|2021-02-18|15/12/2020|0.17||33920000||2.4270679950714|1|2020-08-24|15/06/2020|0.06||34390000||2.1783928871155|1|2020-03-01|15/12/2019|0.08||32430000||1.9197709560394|1|2019-08-26|15/06/2019|0.04||35690000||1.9595589637756|1|2019-02-21|15/12/2018|0.06||30700000||2.1400001049042|1|2018-08-15|15/06/2018|0.07||26950000||1.9750000238419|1|2018-02-20|15/12/2017|0.06||24140000||2.0420000553131|1|2017-08-22|15/06/2017|0.12||21930000||2.0720000267029|1|2017-02-21|15/12/2016|0.08||19640000||1.7189999818802|1|2016-08-24|15/06/2016|-0.02||14100000||1.6009999513626|1|2016-02-24|15/12/2015|0.02||12450000||1.2660000324249|1|||||
2025-04-07 12:42:24|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|OML|AUD|Consumer Cyclicals|Media \u0026 Publishing|Australia|AU000000OML6|1800||746.21M|746210000|1.39|1769829|-23.36|-1.795|1.325-1.395|1.485|538781286|1.86|19.71|635.63M|635630000|0.07|0.05|3.67|2025-05-28 00:00:00|2025-05-28|sell|sell|sell|strong_sell|strong_buy|sell|strong_sell|neutral|sell|1.711|9|2|1.5|27|2|11|0.0254|-1.3358|-0.0027|-0.182|0.0705|16.8245|4.1355|2025-05-28|15/03/2025|||||1.3899999856949|1|2025-02-23|15/12/2024||8.00||333000000|1.2849999666214|1|2024-11-29|15/09/2024|||||1.2300000190735|1|2024-08-18|15/06/2024||5.00||341000000|1.4550000429153|1|2024-05-29|15/03/2024|||||1.4700000286102|1|2024-05-15|15/12/2023||7.00||352730000|1.625|1|2023-10-10|15/09/2023|||||1.335000038147|1|2023-08-20|15/06/2023||0.06||341170000|1.3700000047684|1|2023-05-31|15/03/2023|||||1.2000000476837|1|2023-02-19|15/12/2022|0.04|0.04|316500000|306090000|1.4800000190735|1|2022-10-11|15/09/2022|||||1.2749999761581|1|2022-08-21|15/06/2022|0.01|0.04|276100000|290960000|1.2350000143051|1|2022-06-01|15/03/2022|||||1.3799999952316|1|2022-02-20|15/12/2021|0.01|0.01|253740000|253740000|1.6499999761581|1|2021-10-12|15/09/2021|||||1.9099999666214|1|2021-08-22|15/06/2021|0.02|0.02|251600000|271030000|1.5149999856949|1|2021-02-21|15/12/2020|-0.01|-1.00|221600000|221800000|1.4850000143051|1|2020-08-24|15/06/2020|-0.07|0.01|205000000|216200000|0.88499999046326|1|2020-02-23|15/12/2019|0.06|8.16|344700000|351600000|2.3894150257111|1|2019-08-26|15/06/2019|0.04|3.26|304900000|304800000|2.4872748851776|1
2025-04-07 12:42:30|11229|18564|/equities/rcg-corp|ASXSMALLCAP|AX1|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000AX19|8700||961.07M|961070000|1.685|1346697|-14.5|-2.66|1.65-1.71|1.805|565998979|1.74|15.44|1.49B|1490000000|0.11|0.1|5.7|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.4|11|2.7|2.06|15|2|14|0.0182|-0.8219|0.1793|0.5064|0.1026|20.8286|1.1271|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000|1.9199999570847|1|2021-08-18|15/06/2021|0.05||515200000|428300000|2.3599998950958|1|2021-02-23|15/12/2020|0.09||478600000||2.3399999141693|1|2020-08-26|15/06/2020|0.04||376200000||1.6599999666214|1|2020-02-19|15/12/2019|0.06||454800000|379700000|1.9299999475479|1|2019-08-22|15/06/2019|0.04|5.00|396600000|360200000|1.4550000429153|1|2019-02-21|15/12/2018|0.06|5.00|400200000|310600000|1.3650000095367|1|2018-08-27|15/06/2018|0.03|3.00|340700000|314500000|1.5|1|2018-02-23|15/12/2017|0.05||362500000|317700000|0.88999998569489|1|2017-08-28|15/06/2017|0.01||334800000||0.79000002145767|1|2017-02-24|15/12/2016|0.04||301300000||1.3899999856949|1|2016-08-25|15/06/2016|0.03||218900000|195300000|1.75|1|2016-02-29|15/12/2015|0.03||216300000||1.5099999904633|1|||||
2025-04-07 12:42:38|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|SIQ|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000SIQ4|870||930.88M|930880000|7.06|375037|-26.81|-10.32|6.82-7.15|7.35|130742245|0.84|12.24|305.84M|305840000|0.58|0.49|6.63|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|9.21|8|10.15|8.5|29|2|9|0.0424|-0.673|-0.0063|0.0502|0.0558|23.66|5.9878|2025-05-28|15/03/2025|||||7.0599999427795|1|2025-02-25|15/12/2024||31.40||142280000|7.7278261184692|1|2024-12-13|15/09/2024|||||7.6500000953674|1|2024-08-27|15/06/2024||32.00||132640000|8.1999998092651|1|2024-05-29|15/03/2024|||||8.25|1|2024-02-21|15/12/2023||31.80||116470000|9.3259572982788|1|2023-12-08|15/09/2023|||||8.3370037078857|1|2023-08-23|15/06/2023||28.40||111130000|8.7110366821289|1|2023-05-31|15/03/2023|||||7.2149038314819|1|2023-02-22|15/12/2022|0.21|25.20|111100000|111240000|5.396369934082|1|2022-12-09|15/09/2022|||||4.5001878738403|1|2022-08-24|15/06/2022|0.24|0.25|113600000|110460000|6.7936449050903|1|2022-06-01|15/03/2022|||||8.0849189758301|1|2022-02-17|15/12/2021|0.28|22.30|112400000|111220000|7.3899998664856|1|2021-12-10|15/09/2021|||||7.539999961853|1|2021-08-19|15/06/2021|0.21||109400000||7.5|1|2021-06-02|15/03/2021|||||6.7800002098083|1|2021-02-23|15/12/2020|0.18||104900000||7.0743260383606|1|2020-12-11|15/09/2020|||||6.1741352081299|1|2020-08-19|15/06/2020|0.13||49300000|49300000|6.3893980979919|1
2025-04-07 12:42:47|11231|101989|/equities/hansen-tec|ASXSMALLCAP|HSN|AUD|Technology|Software \u0026 IT Services|Australia|AU000000HSN3|1955||989.81M|989810000|4.81|368370|0|-5.88|4.53-4.91|5.09|203245464|0.58|243.5|363.5M|363500000|0.02|0.1|2.09|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|neutral|6.16|9|7.2|4.2|15|2|14|-0.0029|0|0.0741|0.0965|0.0579|28.0529|3.4721|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1|2022-02-20|15/12/2021|0.12||148900000||4.9312491416931|1|2021-08-24|15/06/2021|0.18||165500000|145000000|6.0968170166016|1|2021-02-25|15/12/2020|0.1||142200000||3.9748859405518|1|2020-08-27|15/06/2020|0.09||157000000||3.1722900867462|1|2020-02-28|15/12/2019|0.04||144300000||3.420000076294|1|2019-08-22|15/06/2019|0.04||118900000||3.9700000286102|1|2019-02-21|15/12/2018|0.07||113900000||3.289999961853|1|2018-08-16|15/06/2018|0.05||112300000||3.329999923706|1|2018-02-22|15/12/2017|0.09||118600000||3.8199999332428|1|2017-08-21|15/06/2017|0.06||87810000||3.7400000095367|1|2017-02-16|15/12/2016|0.07||86980000||4.0100002288818|1|2016-08-22|15/06/2016|0.07||75040000||4.4000000953674|1|2016-02-15|15/12/2015|0.07||73990000||3.2000000476837|1|||||
2025-04-07 12:43:26|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|TPW|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000TPW5|100||1.69B|1690000000|14.15|407322|15.8|-18.9|13.93-14.53|16.09|118818195|1.84|235.17|557.72M|557720000|0.06|||2025-05-28 00:00:00|2025-05-28|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|17.33|11|21.1|13.15|25|2|15|0.0126|-1.0022|0.1054|0.5974|0.1517|80.6115|2.1233|2025-05-28|15/03/2025|||||14.14999961853|1|2025-02-12|15/12/2024||6.00||235570000|14.25|1|2024-11-27|15/09/2024|||||11.659999847412|1|2024-08-12|15/06/2024||6.00||227750000|9.3000001907349|1|2024-05-29|15/03/2024|||||10.060000419617|1|2024-02-12|15/12/2023||3.00||208190000|9.8000001907349|1|2023-11-29|15/09/2023|||||6.460000038147|1|2023-08-14|15/06/2023||3.00||193220000|6.8099999427795|1|2023-05-31|15/03/2023|||||4.8000001907349|1|2023-02-13|15/12/2022|0.03|6.00|108000000|108000000|5.0500001907349|1|2022-11-30|15/09/2022|||99250000||4.6199998855591|1|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000|3.7999999523163|1|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000|8.0500001907349|1|2021-07-26|15/06/2021|0.01|7.00|164900000|161550000|11.479999542236|1|2021-02-24|15/12/2020|0.1||161900000||9.9399995803833|1|2020-08-30|15/06/2020|0.09||102300000||8.210000038147|1|2020-02-17|15/12/2019|0.02||74240000||3.920000076294|1|2019-07-30|15/06/2019|0.01||52340000||1.6449999809265|1|2019-02-19|15/12/2018|0.03||49420000||1.25|1|2018-08-20|15/06/2018|0.01||38210000||0.76999998092651|1
2025-04-07 12:43:34|11233|8722|/equities/western-areas|ASXSMALLCAP|WSA|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000WSA9|65||1.26B|1260000000|3.86|1683700|0|-3.87|3.86-3.87|3.86|326234795|1.1|53.81|675.10M|675100000|-1.41|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||27|2|11|-0.0281|-1.0031|0.0686|-0.002|0.6858|22.72|3.5255|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1|2022-02-21|15/12/2021|0.06|-4.00|182000000|124030000|3.329999923706|1|2021-10-25|15/09/2021||||1520000000|3.329999923706|1|2021-08-23|15/06/2021|0.01|4.00|134500000|157700000|2.9900000095367|1|2021-04-27|15/03/2021|||||2.2699999809265|1|2021-02-22|15/12/2020|-0.04|8.00|122700000|158010000|2.6199998855591|1|2020-10-26|15/09/2020|||||2.4300000667572|1|2020-08-24|15/06/2020|0.03|8.00|152100000|157620000|2.4100000858307|1|2020-04-21|15/03/2020|||||2.1400001049042|1|2020-02-17|15/12/2019|0.09||156200000||2.5499999523163|1|2019-10-22|15/09/2019|||||3.0599999427795|1|2019-08-19|15/06/2019|0.05|4.00|145100000|144000000|2.4900000095367|1|2019-04-29|15/03/2019|||||2.3399999141693|1|2019-04-29|15/09/2018|||||2.3399999141693|1|2019-02-19|15/12/2018||1.00|123700000|110090000|2.5099999904633|1|2018-08-21|15/06/2018|0.03||132500000|122200000|3.0099999904633|1|2018-04-24|15/03/2018|||||3.7599999904633|1|2018-02-19|15/12/2017|0.01|2.00|115800000|114420000|3.289999961853|1|2017-08-21|15/06/2017|0.07|-2.00|100500000|100980000|2.420000076294|1
2025-04-07 12:43:41|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|JLG|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000JLG8|2300||561.98M|561980000|1.99|2810996|-67.24|-6.28|1.95-2.045|2.13|283114031|0.35|14.21|1.12B|1120000000|0.14|0.07|3.48|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.287|11|4.3|2.4|13|2|12|-0.0974|0|-0.3928|0.2569|0.1554|39.9767|1.6525|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1|2022-02-22|15/12/2021|0.05||372200000||7.5999999046326|1|2021-08-23|15/06/2021|0.04||292100000||6.2219009399414|1|2021-02-22|15/12/2020|0.04||279800000||3.3156840801239|1|2020-08-24|15/06/2020|0.04||262000000||2.5766460895538|1|2020-02-24|15/12/2019|0.04||235200000||2.7064769268036|1|2019-08-19|15/06/2019|0.02||183000000||1.625|1|2019-02-27|15/12/2018|0.04||153500000||1.2749999761581|1|2018-08-29|15/06/2018|0.02||142600000||1.1799999475479|1|2018-02-26|15/12/2017|0.04||147800000||1.3400000333786|1|2017-10-24|15/06/2017|0.03||129800000||||2017-02-03|15/12/2016|0.02||119900000||||||||||
2025-04-07 12:43:58|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|KAR|AUD|Energy|Oil \u0026 Gas|Australia|AU000000KAR6|155||971.32M|971320000|1.285|5212450|-46.48|-2.42|1.2-1.31|1.555|751214075|1.18|4.82|776.5M|776500000|0.16|0.09|6.96|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.138|12|2.65|1.8|19|2|15|-0.0059|-0.7165|-0.9125|2.3754|2.1119|-8.9175|723.758|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1|2022-02-23|15/12/2021|||||1.8999999761581|1|2021-09-20|15/06/2021|0.01||170800000||1.4650000333786|1|2021-03-13|15/12/2020|-0||32920000||1.1799999475479|1|2020-09-28|15/06/2020|-0.19||1410000||0.74000000953674|1|2020-03-16|15/12/2019|-0.07||2030000||0.38999998569489|1|2019-09-23|15/06/2019|-0.06||2020000||1.182000041008|1|2019-03-13|15/12/2018|-0.05||290600||0.93800002336502|1|2018-09-24|15/06/2018|-0.63||539400||1.057000041008|1|2018-03-13|15/12/2017|-0.11||171200||1.0759999752045|1|2017-09-27|15/06/2017|-0.3||375500||1.1399999856949|1|2017-03-15|15/12/2016|-0.03||482900||1.4939999580383|1|2016-09-27|15/06/2016|-0.09||524800|6000000|1.1859999895096|1|2016-03-14|15/12/2015|-0.36|-3.68|1080000||1.4249999523163|1|2015-09-10|15/06/2015|-0.02|-7.36|1070000||1.7289999723434|1|2015-03-16|15/12/2014|-0.03|-0.04|936200||2.289999961853|1|2014-09-29|15/06/2014|||1350000||3.180999994278|1|2014-03-10|15/12/2013|||4250000||3.0699999332428|1|
2025-04-07 12:44:18|11236|7724|/equities/new-hope|ASXSMALLCAP|NHC|AUD|Energy|Coal|Australia|AU000000NHC7|1084|New Hope Corporation Ltd|2.88B|2880000000|3.41|4766685|-26.78|-5.3|3.33-3.48|3.61|844803134|0.05|5.07|1.96B|1960000000|0.67|0.58|16.25|2025-07-02 00:00:00|2025-07-02|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|4.664|7|6.1|4.2|37|2|11|0.0098|-0.6539|-0.0026|-1.009|0.206|10.435|2.6355|2025-07-02|15/04/2025|||||3.4100000858307|1|2025-03-16|15/01/2025||0.34||999990000|3.7599999904633|1|2024-12-31|15/10/2024|||||5.0500001907349|1|2024-09-15|15/07/2024||0.4256||1120000000|4.3099999427795|1|2024-07-03|15/04/2024|||||5.1700000762939|1|2024-03-18|15/01/2024||0.27||864440000|4.5100002288818|1|2023-11-21|15/10/2023|||||5.2300000190735|1|2023-09-18|15/07/2023|0.475|0.47|1130000000|1130000000|6.1334800720215|1|2023-06-28|15/04/2023|||||4.6937880516052|1|2023-03-20|15/01/2023|0.71|92.00|1580000000|1647000000|5.029571056366|1|2022-11-22|15/10/2022|||||5.2136979103088|1|2022-09-19|15/07/2022|0.7|0.96|1530000000|1578000000|5.2159562110901|1|2022-06-29|15/04/2022|||||3.3243520259857|1|2022-03-21|15/01/2022|0.36|0.54|1030000000|1070000000|2.6763229370117|1|2021-11-16|15/10/2021|||||1.8697600364685|1|2021-09-19|15/07/2021|0.16|19.00|636900000|631060000|1.9797459840775|1|2021-06-30|15/04/2021|||||1.5764640569687|1|2021-03-22|15/01/2021|0.00|-2.00|405500000|386040000|1.2740000486374|1|2020-11-17|15/10/2020|||||1.1150000095367|1|2020-09-20|15/07/2020|0.00|5.00|461800000|449370000|1.1770000457764|1
2025-04-07 12:44:27|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|COF|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000077893|0||679.77M|679770000|1.14|956945|-12.89|-1.32|1.105-1.145|1.145|597336931|1.23|-7.59|152.26M|152260000|-0.15|0.11|9.16|0000-00-00 00:00:00|-0001-11-30|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.298|6|1.68|1.14|15|2|14|0.0034|-0.9884|0|-0.0113|0.1362|8.0762|15.6921|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1|2022-02-03|15/12/2021|0.11||86830000||2.2400000095367|1|2021-08-03|15/06/2021|0.11||70140000||2.4583909511566|1|2021-02-04|15/12/2020|0.04|9.95|91680000||1.9408349990845|1|2020-08-04|15/06/2020|-0||79990000||1.8413050174713|1|2020-02-05|15/12/2019|0.05||66430000||2.9400000572205|1|2019-08-05|15/06/2019|0.1||62100000||2.8280000686645|1|2019-02-06|15/12/2018|0.05||47100000||2.3800001144409|1|2018-08-20|15/06/2018|0.19|9.00|40960000||2.4500000476837|1|2018-02-07|15/12/2017|0.18||36260000||2.2730000019073|1|2017-08-14|15/06/2017|0.09|9.38|21340000||2.345999956131|1|2017-02-09|15/12/2016|0.23||20160000||2.180999994278|1|2016-08-09|15/06/2016|0.21||21930000||2.345999956131|1|2016-02-09|15/12/2015|0.16||17690000||1.9780000448227|1|||||
2025-04-07 12:44:35|11238|18511|/equities/data3-ltd|ASXSMALLCAP|DTL|AUD|Technology|Software \u0026 IT Services|Australia|AU000000DTL4|1480||1.04B|1040000000|6.71|456397|-21.1|-9.34|6.39-6.78|7.07|154908333|0.81|23.03|798.05M|798050000|0.29|0.26|3.81|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|8.28|8|9.75|6.75|15|2|14|0.0211|-0.989|0.112|0.3339|0.0773|26.2957|0.3414|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000|5.4200000762939|1|2021-08-19|15/06/2021|0.10|10.60|1100000000|942200000|4.8800001144409|1|2021-02-18|15/12/2020|0.06||856700000||5.8600001335144|1|2020-08-18|15/06/2020|0.1||907100000||5.0599999427795|1|2020-02-18|15/12/2019|0.06||718900000||4.8800001144409|1|2019-08-20|15/06/2019|0.08|7.00|771200000|695300000|2.2400000095367|1|2019-02-19|15/12/2018|0.04||644400000||1.6499999761581|1|2018-08-21|15/06/2018|0.07|9.00|634100000|657200000|1.5599999427795|1|2018-02-21|15/12/2017|0.02||547300000||1.6449999809265|1|2017-08-23|15/06/2017|0.07||592200000||1.7649999856949|1|2017-02-22|15/12/2016|0.04||506000000||1.7649999856949|1|2016-08-22|15/06/2016|0.06||525700000||1.3949999809265|1|2016-02-15|15/12/2015|0.03||457500000||1.0700000524521|1|||||
2025-04-07 12:44:43|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|MMS|AUD|Financials|Banking Services|Australia|AU000000MMS5|1328||942.27M|942270000|13.51|365894|-31.29|-19.92|13.16-13.76|14.56|69643024|1.06|10.35|541.37M|541370000|1.31|1.49|10.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|18.11|7|20|16.3|18|2|17|0.0143|-0.7193|0.0898|-0.1319|0.0453|13.9612|1.7712|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1|2022-02-23|15/12/2021|0.52|0.53|311600000||11.869999885559|1|2021-08-24|15/06/2021|0.46||296800000||13.380000114441|1|2021-02-24|15/12/2020|0.33||247600000||13|1|2020-08-19|15/06/2020|-0.42||223600000||9.329999923706|1|2020-02-17|15/12/2019|0.42||270400000||12.359999656677|1|2019-08-21|15/06/2019|0.33||276600000||13.130000114441|1|2019-02-20|15/12/2018|0.42||273100000||14.560000419617|1|2018-08-22|15/06/2018|0.18||283100000||15.770000457764|1|2018-02-21|15/12/2017|0.42||262300000||16.690000534058|1|2017-08-23|15/06/2017|0.33||261800000||14.5|1|2017-02-22|15/12/2016|0.48|51.00|251300000|243470000|10.699999809265|1|2016-08-24|15/06/2016|0.58|52.00|260400000||14.64999961853|1|2016-02-23|15/12/2015|0.47|45.00|244300000|185000000|12|1|2015-02-16|15/12/2014||24.55|182500000|151960000|11.989999771118|1|2014-08-25|15/06/2014|0.41|44.80|184900000|186120000|10.420000076294|1|2014-02-19|15/12/2013|0.47|0.39|162500000|164190000|11.520000457764|1||
2025-04-07 12:44:51|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|CRN|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000026122|1951||415.76M|415760000|0.245|5449806|-78.96|-1.45|0.24-0.255|0.295|1676453730|0.7|-2.46|2.45B|2450000000|-0.06|0.02|5.67|2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.508|10|0.76|0.176|29|4|27|-0.0877|0.3205|0.0118|1.2386|0.0958|-0.3878|1.0337|2025-04-24|15/03/2025|||||0.24500000476837|1|2025-02-19|15/12/2024|-0.017|0.019|557520000|659900000|0.625|1|2024-10-28|15/09/2024|-0.042|0.018|608220000|679500000|1.0750000476837|1|2024-08-05|15/06/2024|0.027|0.01|673830000|673830000|1.3799999952316|1|2024-04-29|15/03/2024|-0.17|-0.02|668150000|668150000|1.1749999523163|1|2024-02-19|15/12/2023|-0.0408|-0.04|679530000|679530000|1.4700000286102|1|2023-10-26|15/09/2023|-0.13|-0.13|717830000|717830000|1.6699999570847|1|2023-08-07|15/06/2023|0.54|0.54|727530000|727530000|1.6599999666214|1|2023-05-08|15/03/2023|0.64|0.64|765710000|765710000|1.5750000476837|1|2023-02-21|15/12/2022|0.35|0.62|717060000|717060000|2.1099998950958|1|2022-10-31|15/09/2022|0.84|0.78|874660000|874660000|1.669350028038|1|2022-08-08|15/06/2022|1.74|1.62|1030000000|1030000000|1.3238120079041|1|2022-05-09|15/03/2022|1.49|1.39|947130000|947130000|1.872573018074|1|2022-02-22|15/12/2021|0.27|0.23|774510000|774510000|1.5199999809265|1|2021-11-08|15/09/2021|0.49|0.42|573590000|573590000|1.289999961853|1|2021-08-09|15/06/2021|-0.36|-0.31|424260000|424260000|0.94499999284744|1|2021-05-04|15/03/2021|-0.2872|-0.25|376110000|376110000|0.56971299648285|1|2021-02-25|15/12/2020|-0.4213|-0.36|372210000|372210000|1.1633629798889|1|2020-11-10|15/09/2020||-0.31||376390000|0.76599997282028|1|2020-08-10|15/06/2020||-0.93||304350000|0.77969199419022|1
2025-04-07 12:45:01|11241|941188|/equities/genworth-fp|ASXSMALLCAP|HLI|AUD|Financials|Insurance|Australia|AU0000251498|204|Helia Group Ltd|1.08B|1080000000|3.98|1420653|-0.52|-6.19|3.79-4.01|4.22|272474910|1.11|4.94|504.73M|504730000|0.8|0.84|20.69|2025-05-01 00:00:00|2025-05-01|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|3.5|4|3.7|3.14|37|4|29|0.0171|-0.6662|0.0651|-0.7319|0.2491|5.35|1.7814|2025-05-01|15/03/2025|||||3.9800000190735|1|2025-02-24|15/12/2024||33.00||203880000|4.8099999427795|1|2024-10-30|15/09/2024|||50400000||4.1399998664856|1|2024-08-19|15/06/2024||29.00||199840000|3.9500000476837|1|2024-05-01|15/03/2024|||38400000|38400000|4|1|2024-02-26|15/12/2023||47.00||220740000|4.0902400016785|1|2023-11-01|15/09/2023|||44800000|44800000|3.3651518821716|1|2023-08-21|15/06/2023||45.00||102450000|3.4395198822022|1|2023-05-02|15/03/2023|||51000000|51000000|2.9747200012207|1|2023-02-24|15/12/2022|0.46|42.00|211100000|129510000|2.3975129127502|1|2022-10-27|15/09/2022|||||2.3718249797821|1|2022-08-02|15/06/2022|0.05|0.22|216500000|263690000|2.4488880634308|1|2022-05-04|15/03/2022|||||2.8461990356445|1|2022-02-24|15/12/2021|0.39|0.27|-121000000|-121000000|2.5728259086609|1|2021-10-27|15/09/2021|||138900000|138900000|1.9716160297394|1|2021-08-03|15/06/2021|0.112|0.1|147000000|147000000|1.838996052742|1|2021-04-29|15/03/2021|0.073|0.06|142700000|142700000|2.422523021698|1|2021-02-11|15/12/2020|-0.04|-9.00|178700000|178700000|2.7452170848846|1|2020-11-04|15/09/2020|||143800000|143800000|1.6317720413208|1|2020-07-29|15/06/2020|-0.22|-29.00|125300000|125300000|1.7901500463486|1
2025-04-07 12:45:12|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|ATG|AUD|Technology|Software \u0026 IT Services|Australia|AU0000303976|225||46.81M|46810000|0.17|187405|-67.29|-0.535|0.155-0.18|0.2|283678448|1.91|-2.75|456.84M|456840000|-0.06|||2025-04-24 00:00:00|2025-04-24|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.535|4|1|0.33|36|4|28|-0.0089|-1.0493|-0.0843|0.9|0.1811|-7.01|1.2657|2025-04-24|15/03/2025|||||0.17000000178814|1|2025-02-26|15/12/2024||2.00|142700000|305580000|0.24500000476837|1|2024-10-24|15/09/2024|||||0.41999998688698|1|2024-08-21|15/06/2024||-5.00|84600000|182570000|0.39500001072884|1|2024-04-29|15/03/2024|||||0.42500001192093|1|2024-02-26|15/12/2023||-4.00|165800000|165800000|0.74000000953674|1|2023-10-11|15/09/2023|||94600000|94600000|0.48500001430511|1|2023-08-21|15/06/2023||-9.00||174820000|0.54000002145767|1|2023-04-19|15/03/2023|||88400000|88400000|0.38999998569489|1|2023-02-14|15/12/2022|-0.11|1.00|214900000|214900000|0.50999999046326|1|2022-10-19|15/09/2022|||121200000|121200000|0.68999999761581|1|2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000|1.4349999427795|1|2022-04-21|15/03/2022|||96300000|96300000|1.2549999952316|1|2022-02-15|15/12/2021|0.00|19.00|182100000|182100000|1.6349999904633|1|2021-10-13|15/09/2021|||126700000|126700000|4.5|1|2021-08-18|15/06/2021|-0.04|-40.00|115700000|115700000|3.0999999046326|1|2021-04-21|15/03/2021|||124000000|124000000|5.5599999427795|1|2021-02-15|15/12/2020|0.15|2.00|205150000|205150000|6.3200001716614|1|2020-10-22|15/09/2020|||147500000|147500000|5.5199999809265|1|2020-08-20|15/06/2020|-0.02|-3.00|103300000|103300000|3.2999999523163|1
2025-04-07 12:45:19|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|CMM|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000CMM9|0||3.37B|3370000000|8.1|1709356|50.67|-8.65|7.73-8.21|8.05|413010571|1.04|40.5|381.08M|381080000|0.2|||2025-05-28 00:00:00|2025-05-28|buy|buy|strong_buy|strong_sell|strong_buy|strong_buy|neutral|strong_buy|strong_buy|8.693|7|9.9|8|21|2|15|-0.0113|0|0|-0.3718|117.328|-23.6971|1524.2587|2025-04-06|15/03/2025|||||8.4700002670288|1|2025-03-05|15/12/2024|||||7.7600002288818|1|2024-10-07|15/09/2024|||||5.75|1|2024-07-25|15/06/2024|||107300000||5.460000038147|1|2024-05-29|15/03/2024|||||4.6799998283386|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1|2023-03-12|15/12/2022|0.11||145500000||3.789999961853|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1|2022-03-08|15/12/2021|0.14||125800000||3.8199999332428|1|2021-09-14|15/06/2021|-0||71650||2.3599998950958|1|2021-03-10|15/12/2020|-0.01||48340||1.4900000095367|1|2020-09-16|15/06/2020|-0.01||481100||2.2000000476837|1|2020-03-12|15/12/2019|-0.04||70390||1.1849999427795|1|2019-09-30|15/06/2019|-0.03||85540||1.1749999523163|1|2019-03-15|15/12/2018|-0||74250||0.33700001239777|1|2018-09-30|15/06/2018|-0||77490||0.38999998569489|1|2018-03-16|15/12/2017|-0||108700||0.37000000476837|1|2017-09-29|15/06/2017|-0||60960||0.08299999684095|1|2017-03-16|15/12/2016|-0||128300||0.11999999731779|1|2016-09-30|15/06/2016|-0||122700||0.14000000059605|1
2025-04-07 12:45:27|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|JIN|AUD|Consumer Cyclicals|Hotels \u0026 Entertainment Services|Australia|AU000000JIN0|250||608.94M|608940000|9.8|182255|-41.69|-17.8|9.61-10.09|10.38|62454943|1.02|14.92|151.62M|151620000|0.65|0.52|5.09|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|13.86|11|16.6|11.6|27|2|13|-0.0138|-0.8315|0.1007|0.3294|0.1986|23.8109|9.3823|2025-05-28|15/03/2025|||||9.8000001907349|1|2025-02-20|15/12/2024||30.80||68700000|13.359999656677|1|2024-11-27|15/09/2024|||||13.720000267029|1|2024-08-22|15/06/2024||36.60||78600000|15.819999694824|1|2024-05-29|15/03/2024|||||16.170000076294|1|2024-02-22|15/12/2023||25.50||62380000|15.859999656677|1|2023-11-29|15/09/2023|||||13.520000457764|1|2023-08-24|15/06/2023||25.15||62030000|14.720000267029|1|2023-05-31|15/03/2023|||||14.579999923706|1|2023-02-23|15/12/2022|0.27|27.00|62580000|49810000|14.760000228882|1|2022-11-30|15/09/2022|||||14.159999847412|1|2022-08-25|15/06/2022|0.23|27.00|51440000|58350000|13.930000305176|1|2022-06-01|15/03/2022|||||15.810000419617|1|2022-02-21|15/12/2021|0.26|0.27|52870000|42120000|18.860000610352|1|2021-10-28|15/09/2021|||25490000|25490000|15.949999809265|1|2021-08-25|15/06/2021|0.22|27.00|42430000|42960000|17.790000915527|1|2021-02-22|15/12/2020|0.21||41080000||14.590000152588|1|2020-08-25|15/06/2020|0.18||34010000||13.029999732971|1|2020-02-23|15/12/2019|0.23|20.00|38140000|30300000|12.279999732971|1|2019-08-15|15/06/2019|0.22|22.00|35480000|33300000|20.709999084473|1
2025-04-07 12:45:36|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|VUL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000066086|0|Vulcan Energy Resources Ltd|842.01M|842010000|3.86|979952|47.45|-8.48|3.69-3.96|4.49|217574820|2.46|-9.3|20.68M|20680000|-0.23|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|8.65|2|10|7.3|9|2|7|0.015|0|0|0.6718|2.9605|-65.4243|2437.5871|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1|2022-02-10|15/09/2021|-0.0221||173520||9.8400001525879|1|2021-09-02|15/06/2021|-0.06||259600||13.569999694824|1|2021-03-11|15/12/2020|-0.08||372000||5.4899997711182|1|2020-09-30|15/06/2020|-0.03||66420||1.2749999761581|1|2020-03-13|15/12/2019|-0.04||28920||0.20499999821186|1|2019-09-26|15/06/2019|-0.02||37030||0.17000000178814|1|2019-03-11|15/12/2018|-0.01||19030||||||||||||||
2025-04-07 12:45:43|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|IDX|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000000IDX2|1977||802.67M|802670000|2.14|1615694|-10.08|-3.2|2.12-2.25|2.25|371604953|0.7|106.5|491.32M|491320000|0.02|0.06|2.54|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.15|15|3.6|2.7|15|2|14|-0.0225|-0.5567|0.0734|0.2136|0.0737|28.1807|4.2136|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.09|179400000|177260000|3.1300001144409|1|2022-02-22|15/12/2021|0.05|0.11|181500000|171000000|3.8804819583893|1|2021-08-26|15/06/2021|0.06|0.08|178900000|170210000|5.2529678344727|1|2021-02-21|15/12/2020|0.1|0.11|171700000|164140000|4.6210322380066|1|2020-08-24|15/06/2020|0.06|0.08|143100000|146950000|3.7718679904938|1|2020-02-19|15/12/2019|0.06|8.53|132500000|115900000|4.0088438987732|1|2019-08-25|15/06/2019|0.06||118300000||3.0936150550842|1|2019-02-20|15/12/2018|0.07||115500000||2.9100000858307|1|2018-08-22|15/06/2018|0.05||95970000||2.7599999904633|1|2018-01-18|15/12/2017|0.06||93760000||2.239000082016|1|2017-08-24|15/06/2017|0.05||91340000||1.7480000257492|1|2017-02-03|15/12/2016|0.06||88770000||1.1499999761581|1|2016-08-25|15/06/2016|0.05||85800000||1.7599999904633|1|2016-02-24|15/12/2015|0.03||82230000||1.5|1|||||
2025-04-07 12:45:49|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|IAP|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000046005|0||1.23B|1230000000|1.895|2547690|0|-1.9|1.895-1.9|1.895|677569754|0.361|-744.28|108.84M|108840000|0.41|0.092|4.85|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|buy|strong_buy|sell|strong_buy|strong_buy|neutral|strong_buy|||||10|2|9|-0.3271|-0.968|0.3689|0.3301|0.0514|9.0733|10.2944|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1|2021-05-05|15/03/2021|0.21|5.00|47490000|35000000|1.4349999427795|1|2020-10-29|15/09/2020|0.06||45190000||1.2200000286102|1|2020-05-06|15/03/2020|0.03|5.00|53190000|39000000|1.0099999904633|1|2019-10-30|15/09/2019|0.08||47920000||1.5599999427795|1|2019-05-28|15/03/2019|0.05||44490000||||2018-11-13|15/09/2018|0.06||44980000||||2018-07-02|15/03/2018|0.12||40850000||||2017-11-14|15/09/2017|0.12||36750000|||||||||||||
2025-04-07 12:45:58|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|BGL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000019374|0||1.47B|1470000000|1.145|8761756|-39.26|-2.1|1.13-1.155|1.145|1283761841|1.72|16.36|471.68M|471680000|0.07|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|1.668|9|2.2|1.01|18|2|12|-0.0138|0|0|-0.2727|-0.1073|-26.5227|6.05|2025-03-18|15/12/2024|||||1.335000038147|1|2024-11-27|15/09/2024|||134800000||1.2599999904633|1|2024-09-01|15/06/2024|||151000000|151000000|1.2649999856949|1|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1|2022-03-11|15/12/2021|-0.01||||0.95999997854233|1|2021-09-21|15/06/2021|-0.01||||0.77999997138977|1|2021-03-10|15/12/2020|-0.01||||0.75|1|2020-09-23|15/06/2020|-0.01||||1.0800000429153|1|2020-03-12|15/12/2019|-0||||0.44999998807907|1|2019-09-27|15/06/2019|-0.01||||0.61000001430511|1|2019-03-12|15/12/2018|-0.01||||0.61500000953674|1|2018-09-19|15/06/2018|-0.01||||0.20000000298023|1|2018-03-14|15/12/2017|-0.01||||0.20499999821186|1|2017-09-28|15/06/2017|-0||||0.07999999821186|1|2017-02-03|15/12/2016|-0.01||||0.02999999932945|1|2016-09-22|15/06/2016|-0||||0.03999999910593|1|2016-03-09|15/12/2015|-0.01||||0.02500000037253|1||
2025-04-07 12:46:08|11249|101968|/equities/dickerdata|ASXSMALLCAP|DDR|AUD|Technology|Computers, Phones \u0026 Household Electronics|Australia|AU000000DDR5|920||1.40B|1400000000|7.74|364571|-29.37|-11.04|7.58-7.89|8.35|180626463|0.41|17.57|2.28B|2280000000|0.44|0.44|5.43|2025-05-16 00:00:00|2025-05-16|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.61|8|12.1|9.7|35|4|21|-0.0005|0|0.0062|0.0893|0.1647|7.1633|0.4119|2025-05-16|15/03/2025|||||7.7399997711182|1|2025-02-26|15/12/2024||24.00|951400000|958200000|8.579999923706|1|2024-11-29|15/09/2024||||857400000|8.329999923706|1|2024-08-30|15/06/2024|||895300000|842300000|10.10000038147|1|2024-05-17|15/03/2024|||694800000|694800000|10.64999961853|1|2024-02-26|15/12/2023||22.00||1713000000|12.029999732971|1|2023-10-31|15/09/2023|||822900000|822900000|10.180000305176|1|2023-08-29|15/06/2023||26.00|818700000|818700000|8.4099998474121|1|2023-05-31|15/03/2023|||772300000|772300000|8.420000076294|1|2023-02-08|15/12/2022|0.22||869500000|869670000|10.420000076294|1|2022-10-26|15/09/2022|||785800000|785800000|10.090000152588|1|2022-08-29|15/06/2022|0.2||1460000000||11.579999923706|1|2022-05-20|15/03/2022|||673600000|673600000|12.180000305176|1|2022-02-27|15/12/2021|0.24||1420000000||13.789999961853|1|2021-10-26|15/09/2021|||||13.199999809265|1|2021-08-25|15/06/2021|0.19||1070000000||15.109999656677|1|2021-05-05|15/03/2021|||||10.180000305176|1|2021-02-24|15/12/2020|0.17||994000000||10.64999961853|1|2020-12-02|15/09/2020|||||10.64999961853|1|2020-08-28|15/06/2020|0.17||1010000000||7.7699999809265|1
2025-04-07 12:46:18|11250|32479|/equities/senex-energy|ASXSMALLCAP|SXY|AUD|Energy|Oil \u0026 Gas|Australia|AU000000SXY7|158||883.08M|883080000|4.6|1587624|0|-4.6|4.59-4.6|4.59|191973945|1.87|13.04|134.19M|134190000|0.365|0.1|2.17|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|4|21|0.0086|-0.8115|0.0429|17.6542|0.0963|-1.9525|2.5819|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1|2022-02-07|15/12/2021|||34700000||4.6100001335144|1|2021-10-18|15/09/2021|||33000000|35350000|3.8199999332428|1|2021-08-18|15/06/2021|0.35||32500000|32500000|3.079999923706|1|2021-04-28|15/03/2021|||33200000|33200000|3.1199998855591|1|2021-02-21|15/12/2020|0.01||27900000|27900000|2.6052629947662|1|2020-10-19|15/09/2020|||||2.6447370052338|1|2020-08-23|15/06/2020|-0.04|1.00|34000000|34000000|2.1710519790649|1|2020-04-29|15/03/2020|||33000000|33000000|1.5789469480514|1|2020-02-20|15/12/2019|-0.01|80.00|29400000|43000000|2.6447370052338|1|2019-10-14|15/09/2019|||23900000|23900000|3|1|2019-08-19|15/06/2019|0.01||52440000|24000000|2.4078938961029|1|2019-05-01|15/03/2019||||28000000|2.8026309013367|1|2019-02-18|15/12/2018|-0||43840000|30000000|0.36000001430511|1|2018-10-15|15/09/2018|||||0.47999998927116|1|2018-08-20|15/06/2018|-0.01||41760000|33000000|0.46500000357628|1|2018-05-02|15/03/2018||||14000000|0.41499999165535|1|2018-02-21|15/12/2017|-0.06||31190000||0.36000001430511|1|2017-08-21|15/06/2017|-0.01||22510000|21000000|0.25999999046326|1
2025-04-07 12:46:26|11251|8636|/equities/select-harvest|ASXSMALLCAP|SHV|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000SHV6|471|Select Harvests Ltd|702.01M|702010000|4.98|399200|17.53|-5.23|4.77-5|5.17|142107639|-0.28|490|337.29M|337290000|0.01|||0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|5.11|6|5.85|3.6|22|2|18|-0.0302|-0.9845|0.1352|-1.9474|0.0309|19.8759|4.1606|2023-05-25|15/03/2023||-43.45||63430000|4.3129858970642|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.6970191001892|1|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000|5.9899997711182|1|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000|6.8800001144409|1|2021-05-27|15/03/2021|0.03||84750000||6.1999998092651|1|2020-11-30|15/09/2020|0.08||154700000||6.210000038147|1|2020-05-22|15/03/2020|0.18||93520000||7.5804052352905|1|2019-11-28|15/09/2019|0.34||198500000||7.3618350028992|1|2019-08-28|15/06/2019|||||7.659884929657|1|2019-05-31|15/12/2018||||127000000|6.3882050514221|1|2019-05-30|15/03/2019|0.21||99970000||6.4478149414062|1|2018-11-28|15/09/2018|-0.02||67580000|33600000|5.5437297821045|1|2018-08-27|15/06/2018|0.14||97290000||5.6999998092651|1|2018-02-27|15/12/2017|0.08||112900000|128400000|4.8600001335144|1|2017-08-25|15/06/2017|-0.03||115700000|115300000|4.289999961853|1|2017-02-28|15/12/2016|0.16|29.81|126500000|148000000|5.4400000572205|1|2016-08-26|15/06/2016|0.13|2.98|119700000|111600000|6.7300000190735|1|2016-02-25|15/12/2015|0.10||166400000||5.289999961853|1|2015-08-21|15/06/2015|0.29|39.69|123000000|148650000|11.39999961853|1|2015-02-26|15/12/2014|0.50|16.89|100700000|86260000|7.5|1
2025-04-07 12:46:34|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|BET|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU0000050585|376||86.34M|86340000|0.09|804206|-8|-0.155|0.087-0.095|0.093|970114395|2.69|-2.38|85.24M|85240000|-0.04|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.185|2|0.2|0.17|35|4|16|-0.0358|-1.0408|-0.3461|0|0.2801|-2.36|7.155|2025-05-28|15/03/2025|||||0.09000000357628|1|2025-02-26|15/12/2024||-0.20|20000000|62400000|0.11999999731779|1|2024-11-27|15/09/2024|||21300000||0.13500000536442|1|2024-08-29|15/06/2024||0.30|22490000|22490000|0.09099999815226|1|2024-05-29|15/03/2024|||||0.11500000208616|1|2024-02-27|15/12/2023||-1.30||80380000|0.09200000017881|1|2023-11-29|15/09/2023|||||0.0869999974966|1|2023-08-30|15/06/2023||-0.40||55440000|0.12999999523163|1|2023-05-31|15/03/2023|||||0.125|1|2023-02-23|15/12/2022|-0.02|0.00|46740000|64520000|0.18500000238419|1|2022-11-30|15/09/2022|||23900000|23900000|0.27500000596046|1|2022-08-25|15/06/2022|-0.07|30.00|39820000|39820000|0.38999998569489|1|2022-06-01|15/03/2022|||||0.49000000953674|1|2022-02-27|15/12/2021|-0.03|20.00|40920000|40920000|0.57499998807907|1|2021-12-01|15/09/2021|||||0.89999997615814|1|2021-08-29|15/06/2021|-0.02|0.10|11870000|16000000|1.1200000047684|1|2021-06-02|15/03/2021|||||1.1050000190735|1|2021-02-25|15/12/2020|-0.01||7590000||0.875|1|2020-12-02|15/09/2020|||||0.6700000166893|1|2020-08-25|15/06/2020|-0|-20.00|4540000|4900000|0.47999998927116|1
2025-04-07 12:46:43|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|BBN|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000BBN2|1590||194.28M|194280000|1.44|199638|-28.65|-2.06|1.33-1.46|1.56|134919963|0.97|28.6|496.9M|496900000|0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.05|6|2.42|1.8|16|2|15|0.0305|0|0|0.1364|0.0617|35.1267|1.166|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1|2022-02-10|15/12/2021|0.06||239100000||5.3400001525879|1|2021-08-13|15/06/2021|0.07||253500000||5.9800000190735|1|2021-02-12|15/12/2020|0.06||217300000||5.6199998855591|1|2020-08-14|15/06/2020|0.04||218800000||3.7599999904633|1|2020-02-13|15/12/2019|0.04||186400000||3.5899999141693|1|2019-08-15|15/06/2019|0.06||190300000||2.2799999713898|1|2019-02-14|15/12/2018|0.04||177700000||2.2400000095367|1|2018-08-09|15/06/2018|0.04||154800000||1.7799999713898|1|2018-02-16|15/12/2017|0.03||148300000||1.4800000190735|1|2017-08-11|15/06/2017|0.06||143000000||1.9500000476837|1|2017-02-17|15/01/2017|0.04||135100000||2.4800000190735|1|2017-02-03|15/12/2016|0.04||135100000||2.420000076294|1|2016-08-12|15/06/2016|0.05||128700000||2.8399999141693|1|2016-02-12|15/12/2015|0.02||108200000||2.5|1||||
2025-04-07 12:47:05|11254|7636|/equities/gwa-intl|ASXSMALLCAP|GWA|AUD|Consumer Cyclicals|Homebuilding \u0026 Construction Supplies|Australia|AU000000GWA4|629|GWA Group Ltd|570.19M|570190000|2.19|202025|-18.01|-2.71|2.11-2.2|2.31|265205113|0.87|15.36|417.4M|417400000|0.14|0.16|6.89|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.92|4|3.15|2.75|18|2|17|0.0151|-0.8908|-0.0241|0.0509|0.0171|16.22|1.7871|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1|2022-02-15|15/12/2021|0.07|8.00|201300000|191040000|2.5999999046326|1|2021-08-16|15/06/2021|0.08||208500000|198210000|2.6300001144409|1|2021-02-16|15/12/2020|0.08|9.40|197200000|219300000|3.710000038147|1|2020-08-17|15/06/2020|0.08|9.00|192400000|200990000|2.7599999904633|1|2020-02-16|15/12/2019|0.09|0.09|206300000|183200000|3.9000000953674|1|2019-08-19|15/06/2019|0.07|10.30|199100000|209600000|3.3399999141693|1|2019-02-18|15/12/2018|0.1||182600000|221000000|3.2000000476837|1|2018-08-16|15/06/2018|0.19|10.00|359300000|221750000|3.4900000095367|1|2018-02-19|15/12/2017|0.1||227100000|230000000|2.7200000286102|1|2017-08-21|15/06/2017|0.1||222900000|225700000|3.1600000858307|1|2017-02-20|15/12/2016|0.1|9.00|223400000|228000000|2.8199999332428|1|2016-08-22|15/06/2016|0.10|9.00|219500000|224900000|2.2599999904633|1|2016-02-16|15/12/2015|0.09|8.79|220200000|301480000|1.7999999523163|1|2015-02-16|15/12/2014|0.07|8.79|212000000|301640000|2.8699998855591|1|2014-08-19|15/06/2014|||175200000||2.7799999713898|1|2014-02-18|15/12/2013||0.08|224200000|283600000|3.0599999427795|1||
2025-04-07 12:47:26|11255|8675|/equities/tassal-group|ASXSMALLCAP|TGR|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000TGR4|474||1.13B|1130000000|5.22|1278329|0|-5.23|5.22-5.23|5.23|215697444|0.066|20.23|773.34M|773340000|0.259|0.15|2.87|0000-00-00 00:00:00|-0001-11-30|buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||16|2|15|0.0275|-0.9888|0.0426|0.274|0.0956|17.1293|1.8313|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1|2021-08-17|15/06/2021|0.03|10.00|295400000|325210000|3.5|1|2021-02-15|15/12/2020|0.13|14.00|288500000|300880000|3.329999923706|1|2020-08-19|15/06/2020|0.14|16.00|282400000|325720000|3.670000076294|1|2020-02-12|15/12/2019|0.21|16.50|270300000|306660000|4.1199998855591|1|2019-08-19|15/06/2019|0.14|15.00|228600000|251180000|4.7199997901917|1|2019-02-13|15/12/2018|0.19|15.00|323200000|246380000|4.6500000953674|1|2018-08-23|15/06/2018|0.17|15.00|231400000|246050000|4.4099998474121|1|2018-02-23|15/12/2017|0.16|12.00|267600000|212000000|3.6400001049042|1|2017-08-23|15/06/2017|0.19|14.00|228200000|222710000|3.7999999523163|1|2017-02-22|15/12/2016|0.19|13.00|216700000|221590000|4.4000000953674|1|2016-08-19|15/06/2016|0.16|13.00|201200000|241900000|3.9500000476837|1|2016-02-11|15/12/2015|0.17|11.50|224200000|149330000|4.2399997711182|1|2014-08-19|15/06/2014|0.10|11.40|128900000|139200000|3.9400000572205|1|2014-02-24|15/12/2013|0.10||131900000|131070000|3.5950000286102|1||||
2025-04-07 12:47:33|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|HDN|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000113136|0||2.56B|2560000000|1.2|3832157|-6.88|-1.31|1.15-1.2|1.22|2085098991|0.8|11.72|330.7M|330700000|0.1|0.08|6.87|0000-00-00 00:00:00|-0001-11-30|buy|neutral|sell|buy|buy|strong_sell|buy|neutral|strong_sell|1.34|10|1.4|1.14|5|2|4|-0.011|-0.9808|1.5547|-0.7063|1.6981|7.4975|20.5725|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1|2022-02-22|15/12/2021|0.16||56900000||1.3650000095367|1|2021-08-18|15/06/2021|0.09||38400000||1.4450000524521|1|2021-02-17|15/12/2020|-0.05||6800000||1.335000038147|1|||||||||||||||
2025-04-07 12:47:41|11257|102000|/equities/money3-fpo|ASXSMALLCAP|SVR|AUD|Financials|Banking Services|Australia|AU0000258782|273||266.04M|266040000.00000003|1.31|180997|28.85|-1.64|1.31-1.37|1.425|201547726|1.46|13.15|212.48M|212480000|0.1|0.11|7.69|2025-05-21 00:00:00|2025-05-21|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_buy|strong_sell|strong_sell|strong_sell|1.65|3|1.8|1.55|29|2|17|0.0178|-0.8191|0.0796|-0.0001|0.1458|12.3967|3.6306|2025-05-21|15/03/2025|||||1.3099999427795|1|2025-02-24|15/12/2024||6.30||107400000|1.3700000047684|1|2024-11-21|15/09/2024|||||1.2649999856949|1|2024-08-19|15/06/2024||7.00||112100000|1.1699999570847|1|2024-05-22|15/03/2024|||||0.95999997854233|1|2024-02-18|15/12/2023||11.65||103800000|1.2150000333786|1|2023-11-10|15/09/2023|||55200000|55200000|1.1150000095367|1|2023-08-14|15/06/2023||11.70||114500000|1.1950000524521|1|2023-05-17|15/03/2023|||||1.8550000190735|1|2023-02-13|15/12/2022|0.12|10.80|103600000|90200000|1.9700000286102|1|2022-11-16|15/09/2022|||51000000|51000000|2.1900000572205|1|2022-08-14|15/06/2022|0.12||96540000|100000000|2.2999999523163|1|2022-05-18|15/03/2022|||||2.2300000190735|1|2022-02-14|15/12/2021|0.12|0.1|91340000|66500000|3.2400000095367|1|2021-11-17|15/09/2021|||45500000|45500000|3.210000038147|1|2021-08-15|15/06/2021|0.09|8.20|77210000|75500000|3.4000000953674|1|2021-05-19|15/03/2021|||||2.8699998855591|1|2021-02-14|15/12/2020|0.1|7.90|67900000|55300000|2.7999999523163|1|2020-11-22|15/09/2020|||33700000|33700000|2.7000000476837|1|2020-08-17|15/06/2020|0.04||61360000|69900000|1.9049999713898|1
2025-04-07 12:47:49|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|FPR|AUD|Financials|Banking Services|Australia|AU0000272924|242||561.33M|561330000|2.55|555666|-33.78|-3.77|2.41-2.57|2.73|221870151|1.31|7.91|761.63M|761630000|0.32|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.66|5|3.9|3.4|15|2|14|0.0159|-0.9897|0.0107|-0.3028|0.0493|10.965|0.8079|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000|2.6800000667572|1|2021-11-03|15/09/2021|0.12||314900000||2.4400000572205|1|2021-05-05|15/03/2021|0.11||333200000||1.9500000476837|1|2020-11-10|15/09/2020|0.04||337900000||1.6549999713898|1|2020-05-13|15/03/2020|0.05||336400000||0.8299999833107|1|2019-11-12|15/09/2019|-0.15||713000000||1.7300000190735|1|2019-05-30|15/03/2019|-0.38||463000000||0.88499999046326|1|2018-11-13|15/09/2018|0.11||398300000||2.6800000667572|1|2018-05-07|15/03/2018|0.09||360200000||3.329999923706|1|2017-11-07|15/09/2017|0.09||321800000|316100000|4.1799998283386|1|2017-05-04|15/03/2017|0.11||282700000||3.7999999523163|1|2016-11-02|15/09/2016|0.09|11.00|265200000|264400000|3.789999961853|1|2016-05-06|15/03/2016|0.1||239700000||2.960000038147|1|||||
2025-04-07 12:48:05|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|PPK|AUD|Basic Materials|Chemicals|Australia|AU000000PPK8|0||26.26M|26260000|0.29|87446|-32.39|-0.79|0.29-0.3|0.32|90562498|1.72|-1.67|23.81M|23810000|-0.18|0.03|8.84|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|235|1|235|235|15|2|14|-0.1334|0|0|-0.8199|0.666|-16.5464|1576.6014|2023-02-19|15/12/2022|-0.07||465000||1.0276199579239|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1|2022-02-23|15/12/2021|0.06||165000||5.6700000762939|1|2021-08-31|15/06/2021|-0.05||44000||18.809999465942|1|2021-02-17|15/12/2020|-0.02||17890000||5.3099999427795|1|2020-08-27|15/06/2020|0.1||19050000||3.789999961853|1|2020-02-24|15/12/2019|-0||22050000||6.3200001716614|1|2019-08-29|15/06/2019|0.01||21080000||2.1500000953674|1|2019-02-19|15/12/2018|0.01||19850000||0.75|1|2018-08-27|15/06/2018|||17730000||0.31000000238419|1|2018-02-14|15/12/2017|-0.03||17380000||0.20999999344349|1|2017-09-12|15/06/2017|0.04||15600000||0.14499999582767|1|2017-06-26|15/12/2016|-0.06||13680000||||2016-08-04|15/06/2016|-0.05||13200000||||2016-02-03|15/12/2015|-0.09||13960000||||||||
2025-04-07 12:48:13|11260|102008|/equities/industria-staple|ASXSMALLCAP|DXI|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU0000192833|0||810.62M|810620000|2.55|613728|-15.77|-3.08|2.47-2.57|2.63|317269911|1.1|36.29|111.71M|111710000|0.07|0.16|6.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|3.078|5|3.41|2.745|15|2|14|-0.0013|0|0.4596|0.8152|0.0527|10.3177|14.8914|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1|2022-02-14|15/12/2021|0.43||37210000||3.210000038147|1|2021-08-17|15/06/2021|0.41||35640000||3.2752039432526|1|2021-02-16|15/12/2020|0.16||31780000||2.7750980854034|1|2020-08-18|15/06/2020|0.08||31490000||2.4318881034851|1|2020-02-18|15/12/2019|0.21||30410000||3.0398600101471|1|2019-08-20|15/06/2019|0.09||28170000|19300000|2.8900001049042|1|2019-02-19|15/12/2018|0.09||27190000||2.9400000572205|1|2018-08-21|15/06/2018|0.21||26270000||2.6600000858307|1|2018-02-19|15/12/2017|0.08||25450000||2.460000038147|1|2017-08-23|15/06/2017|0.57||26040000||2.5|1|2017-02-20|15/12/2016|0.06||22500000||2.079999923706|1|2016-08-22|15/06/2016|0.09||18640000||2.2060000896454|1|2016-02-03|15/12/2015|0.16||19350000||2.0360000133514|1|||||
2025-04-07 12:48:25|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|AD8|AUD|Technology|Electronic Equipment \u0026 Parts|Australia|AU000000AD88|226||468.47M|468470000|5.56|524146|-73.97|-21.19|5.3-5.65|6.22|83357594|0.86|138.25|73.6M|73600000|0.04|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|10.93|8|19|6.3|30|4|10|-0.0034|0.17|-0.0058|-0.709|0.3357|57.805|12.263|2025-05-28|15/03/2025|||||5.5599999427795|1|2025-02-16|15/12/2024||0.0526||43830000|7.5799999237061|1|2024-10-21|15/09/2024|||||9.6400003433228|1|2024-08-18|15/06/2024|0.06|0.06||45110000|9.4499998092651|1|2024-05-29|15/03/2024|||||15.420000076294|1|2024-02-11|15/12/2023||0.03||39880000|16.030000686646|1|2023-11-29|15/09/2023|||||14.579999923706|1|2023-08-20|15/06/2023|-0.0134|-0.01|33450000|33450000|10.300000190735|1|2023-05-31|15/03/2023|||||9.8500003814697|1|2023-02-12|15/12/2022|-0||30840000||7.1700000762939|1|2022-11-30|15/09/2022|||||8.0900001525879|1|2022-08-21|15/06/2022|-0.03||26070000||9.1300001144409|1|2022-06-01|15/03/2022|||||6.6300001144409|1|2022-02-13|15/12/2021|-0.03||20230000||7.7300000190735|1|2021-10-19|15/09/2021|||10120000|10300000|8.9499998092651|1|2021-08-22|15/06/2021|-0.03||18000000||10.5|1|2021-06-02|15/03/2021|||||7.5100002288818|1|2021-02-21|15/12/2020|-0.02||15370000||8.2700004577637|1|2020-12-02|15/09/2020|||5200000|5200000|7.4000000953674|1|2020-08-19|15/06/2020|-0.07||14170000||5.4499998092651|1
2025-04-07 12:48:34|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|VAU|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000355588|64||2.71B|2710000000|0.405|29478828|2.6|-0.495|0.39-0.41|0.44|6802473382|0.81|19.75|1.02B|1020000000|0.02|||2025-05-28 00:00:00|2025-05-28|sell|buy|strong_buy|strong_sell|buy|strong_buy|strong_sell|buy|strong_buy|0.562|6|0.68|0.5|34|4|5|-0.0513|-0.9857|0|-2.8611|0.2237|0.665|3.514|2025-05-28|15/03/2025|||||0.40500000119209|1|2025-02-25|15/12/2024|||||0.39500001072884|1|2024-11-10|15/09/2024|||||0.35499998927116|1|2024-08-28|15/06/2024|||||0.36000001430511|1|2024-05-29|15/03/2024|||||0.43999999761581|1|2024-04-08|15/12/2023|||||0.38499999046326|1|2023-10-17|15/09/2023|||||0.31499999761581|1|2023-08-28|15/06/2023|||||0.21500000357628|1|2023-04-26|15/03/2023|||103000000|103000000|0.16500000655651|1|2023-02-26|15/12/2022|-0.01|-0.70|159800000||0.12999999523163|1|2022-10-28|15/09/2022|||||0.17499999701977|1|2022-08-31|15/06/2022|-0.01||84890000||0.23999999463558|1|2022-06-01|15/03/2022|||||0.38499999046326|1|2022-02-24|15/12/2021|0.00||80070000||0.31999999284744|1|2021-10-18|15/09/2021|||||0.28499999642372|1|2021-08-30|15/06/2021|-0||173400000||0.19499999284744|1|2021-06-02|15/03/2021|||||0.17499999701977|1|2021-02-24|15/12/2020|-0||97720000||0.20499999821186|1|2020-10-21|15/09/2020|||||0.28499999642372|1|2020-09-23|15/06/2020|-0||95030000||0.31499999761581|1
2025-04-07 12:48:42|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|BRN|AUD|Technology|Software \u0026 IT Services|Australia|AU000000BRN8|63|Brainchip Holdings Ltd|354.50M|354500000|0.175|12798356|-48.57|-0.45|0.17-0.19|0.205|2025741735|0.88|-10.24|398.01K|398010|-0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||11|2|10|-0.0208|0|0|-0.4286|3.836|-13.1|4177.926|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1|2021-08-24|15/06/2021|-0.01||767600||0.47999998927116|1|2021-02-25|15/12/2020|-0.01||107400||0.51499998569489|1|2020-08-26|15/06/2020|-0||13400||0.32499998807907|1|2020-02-26|15/12/2019|-0.01||8940||0.05200000107288|1|2018-03-29|15/12/2017|-0.01||136400||0.15299999713898|1|2017-08-29|15/06/2017|-0.01||133100||0.16699999570847|1|2017-03-30|15/12/2016|-0||149300||0.27000001072884|1|2016-08-26|15/06/2016|-0||149300||0.12999999523163|1|2016-04-01|15/12/2015|-0.07||6860||0.20999999344349|1|||||||||
2025-04-07 12:48:51|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|BWX|AUD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Australia|AU000000BWX7|310||40.00M|40000000|0.2|379791|0|-0.21|0.18-0.21|0.2|199987502|0.017||180.37M|180370000|-2.43|||0000-00-00 00:00:00|-0001-11-30||||||||||||||15|2|14|-0.022|-0.9923|0.1908|7.3983|0.1107|24.5493|6.1579|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1|2022-02-23|15/12/2021|-0.02||103400000|91800000|3.4490280151367|1|2021-08-27|15/06/2021|0.1||110800000|118600000|5.2627410888672|1|2021-02-25|15/12/2020|0.07||84540000||4.1031541824341|1|2020-08-20|15/06/2020|0.09|8.70|104700000|104300000|4.1130647659302|1|2020-02-20|15/12/2019|0.03|2.23|84060000|66870000|4.6199998855591|1|2019-08-22|15/06/2019|0.06|7.24|82260000|77350000|2.420000076294|1|2019-02-21|15/12/2018|0.02|12.88|68120000|74700000|1.6200000047684|1|2018-08-28|15/06/2018|0.11|14.52|83060000|92850000|4.7399997711182|1|2018-02-20|15/12/2017|0.05||67210000|20800000|7.3400001525879|1|2017-08-16|15/06/2017|0.05|9.80|35230000|38500000|5.0890002250671|1|2017-02-09|15/12/2016|0.08||37490000||4.2179999351502|1|2016-08-16|15/06/2016|0.05|6.84|27600000|27100000|5.4800000190735|1|2016-02-10|15/12/2015|0.07||27480000||3.7869999408722|1|||||
2025-04-07 12:49:04|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|BVS|AUD|Technology|Software \u0026 IT Services|Australia|AU000000BVS9|1085||878.67M|878670000|1.96|1383656|54.58|-2.85|1.86-1.99|2.25|448299975|0.41|12.13|254.59M|254590000|0.16|0.27|13.28|0000-00-00 00:00:00|-0001-11-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|2.72|5|3.17|2.15|15|2|13|-0.1025|-0.9094|0.0408|-0.516|0.0299|18.7831|5.2062|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1|2022-02-25|15/12/2021|0.06|2.42|131700000|116500000|1.5235290527344|1|2021-08-25|15/06/2021|0.09|8.06|127900000|128940000|3.0309360027313|1|2021-02-25|15/12/2020|0.04|5.64|114600000||2.176470041275|1|2020-08-25|15/06/2020|0.08|5.64|139300000|148510000|4.4000000953674|1|2020-02-19|15/12/2019|0.08|5.64|134200000|121880000|5.4200000762939|1|2019-08-22|15/06/2019|0.07|5.64|130700000|132350000|4.6300001144409|1|2019-02-26|15/12/2018|0.08|4.03|127500000|100750000|5.0599999427795|1|2018-08-27|15/06/2018|0.06|4.03|118600000|107470000|3.670000076294|1|2018-02-26|15/12/2017|0.07|4.84|102900000|101890000|2.0599999427795|1|2017-08-23|15/06/2017|0.06|3.22|98420000|97760000|1.5599999427795|1|2017-02-27|15/12/2016|0.06|0.05|93490000||1.4299999475479|1|2016-11-16|15/06/2016|-0.04||89900000||||2016-02-03|15/12/2015|0.01||94800000||||||||
2025-04-07 12:50:10|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|PGH|AUD|Basic Materials|Containers \u0026 Packaging|Australia|AU000000PGH3|5181||354.62M|354620000|1.03|56198|26.63|-1.22|1.03-1.1|1.155|344290053|0.99|13.38|1.84B|1840000000|0.08|||2025-05-28 00:00:00|2025-05-28|sell|sell|neutral|strong_sell|strong_buy|strong_buy|strong_sell|neutral|buy|||||0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 12:50:17|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|ADH|AUD|Consumer Cyclicals|Specialty Retailers|Australia|AU000000ADH2|469|Adairs Ltd|335.93M|335930000|1.925|550334|-21.82|-2.99|1.82-1.93|2.07|175878299|1.83|9.95|602.46M|602460000|0.19|0.14|6.78|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|2.734|7|3.25|2.55|18|2|17|-0.0231|-0.9891|0.0882|0.0892|0.0658|11.9465|1.0935|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000|3.1099998950958|1|2021-08-19|15/06/2021|0.11|18.00|256800000|238580000|3.7799999713898|1|2021-02-16|15/12/2020|0.25|8.77|243000000|176940000|4.1999998092651|1|2020-08-10|15/06/2020|0.13|12.00|208700000|211300000|2.7400000095367|1|2020-02-21|15/12/2019|0.08|9.00|180300000|162870000|2.4000000953674|1|2019-08-26|15/06/2019|0.09|8.47|180100000|178280000|1.5700000524521|1|2019-02-24|15/12/2018|0.09|9.00|164400000|149120000|2.039999961853|1|2018-08-27|15/06/2018|0.1|10.00|165700000|164710000|2.3199999332428|1|2018-02-25|15/12/2017|0.08|6.00|149000000|130080000|2.2799999713898|1|2017-08-28|15/07/2017|0.07||140400000||1.3500000238419|1|2017-08-04|15/06/2017|0.07|7.00|140400000|140010000|1.2200000286102|1|2017-02-27|15/01/2017|0.05||124500000||1.3999999761581|1|2017-02-27|15/12/2016|0.05||124500000||1.3999999761581|1|2016-08-26|15/06/2016|0.08||135400000|138100000|2.6400001049042|1|2016-08-26|15/07/2016|0.08||135400000||2.6400001049042|1|2016-02-26|15/12/2015|0.08||117800000||2.6400001049042|1||
2025-04-07 12:50:24|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|HPI|AUD|Real Estate|Residential \u0026 Commercial REITs|Australia|AU000000HPI9|10||736.51M|736510000|3.75|465758|10.95|-3.9|3.75-3.76|3.75|196403214|0.895|16.98|82.91M|82910000|0.222|0.193|5.15|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|neutral|neutral|strong_buy|neutral|neutral|strong_buy|||||15|2|14|0.0078|-0.9827|0.1715|0.2214|0.0378|5.78|11.2286|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000|3.4400000572205|1|2021-08-16|15/06/2021|0.32|10.00|31370000|25780000|3.329999923706|1|2021-02-17|15/12/2020|0.19|10.00|28770000|23830000|3.0899999141693|1|2020-08-18|15/06/2020|0.13|10.00|26980000|23990000|2.9300000667572|1|2020-02-19|15/12/2019|0.14|10.00|27130000|23290000|3.4400000572205|1|2019-08-20|15/06/2019|0.19|10.00|26330000|22720000|3.3800001144409|1|2019-02-21|15/12/2018|0.14|10.00|24830000|23180000|3.1400001049042|1|2018-08-22|15/06/2018|0.21|10.00|24960000|24060000|3.2000000476837|1|2018-02-21|15/12/2017|0.12|10.00|25300000|22520000|3|1|2017-08-24|15/06/2017|0.19|9.50|24080000|21840000|3.079999923706|1|2017-02-22|15/12/2016|0.10|9.00|24630000|22000000|2.7699999809265|1|2016-08-04|15/06/2016|0.2||23770000|21330000|3.0699999332428|1|2016-02-25|15/12/2015|0.21||24150000|19000000|2.4900000095367|1|||||
2025-04-07 12:50:32|11269|7508|/equities/aust-pharma|ASXSMALLCAP|API|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000000API4|0||753.76M|753760000|1.53|1545210|0|-1.53|1.528-1.53|1.53|492656035|0.293|547.41|4.00B|4000000000|0.003|0.065|4.25|0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|buy|sell|strong_sell|strong_buy|neutral|sell|strong_buy|||||18|2|16|0.0064|-0.9921|-0.0028|-0.4474|0.0169|9.5592|0.1856|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1|2021-04-23|15/02/2021|0.03||1980000000||1.3400000333786|1|2020-10-19|15/08/2020|-0.06|6.40|1990000000|2070000000|1.0599999427795|1|2020-04-23|15/02/2020|0.04|4.90|2040000000|1998000000|1.125|1|2019-10-24|15/08/2019|0.06|5.60|2040000000|2093000000|1.4700000286102|1|2019-04-17|15/02/2019|0.05|5.30|1980000000|2048000000|1.4900000095367|1|2018-10-18|15/08/2018|0.06|5.60|2020000000|2086000000|1.7200000286102|1|2018-04-19|15/02/2018|0.05|5.30|2010000000|2057000000|1.5049999952316|1|2017-10-19|15/08/2017|0.05|5.00|2050000000|2094000000|1.5800000429153|1|2017-04-20|15/02/2017|0.06||2020000000||2.039999961853|1|2016-10-20|15/08/2016|0.06|5.05|2050000000|1985000000|1.914999961853|1|2016-04-21|15/02/2016|0.05||1790000000|1750000000|1.8899999856949|1|2015-10-22|15/08/2015|0.04|4.00|1750000000||1.7599999904633|1|2015-04-23|15/02/2015|||1710000000||1.6349999904633|1|2014-10-23|15/08/2014||3.00|1690000000||0.6700000166893|1|2014-04-30|15/02/2014||3.00|1660000000||0.53500002622604|1|2013-10-24|15/08/2013|||1570000000||0.56000000238419|1||
2025-04-07 12:50:40|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|SXL|AUD|Consumer Cyclicals|Media \u0026 Publishing|Australia|AU000000SXL4|0||145.14M|145140000|0.6|196531|-36.17|-0.975|0.595-0.61|0.66|239899149|1.71|-0.67|510.02M|510020000|-0.9|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.764|5|1|0.52|19|2|18|0.0141|-0.9882|0.003|-0.6814|-0.0109|18.8144|0.935|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1|2022-02-24|15/12/2021|0.06||259700000|242700000|2.0299999713898|1|2021-08-18|15/06/2021|0.06||270200000|273000000|1.835000038147|1|2021-02-25|15/12/2020|0.12||258500000||2.4300000667572|1|2020-08-20|15/06/2020|0.03||232000000||1.6499999761581|1|2020-02-21|15/12/2019|0.03||308100000||6.1120200157166|1|2019-08-22|15/06/2019|0.04||324400000||8.1019802093506|1|2019-02-21|15/12/2018|-0.16||335700000||7.9598398208618|1|2018-08-23|15/06/2018|-0.05||319700000||0.92035698890686|1|2018-02-23|15/12/2017|0.05|4.26|333800000|356000000|1.1849999427795|1|2017-08-24|15/06/2017|0.08||335800000||1.3200000524521|1|2017-02-23|15/12/2016|0.06||352200000||1.414999961853|1|2016-08-25|15/06/2016|0.04||320700000||1.2300000190735|1|2016-02-22|15/12/2015|0.06|3.55|320200000|305480000|1.085000038147|1|2015-08-27|15/06/2015|||304600000|301500000|0.91500002145767|1|2015-02-25|15/12/2014||6.90|308200000|334580000|0.93500000238419|1|2014-08-20|15/06/2014|0.05|4.50|309600000|303940000|1.1399999856949|1|2014-02-19|15/12/2013|0.05|6.55|333700000|324450000|1.6100000143051|1|
2025-04-07 12:50:53|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|SIG|AUD|Healthcare|Pharmaceuticals|Australia|AU000000SIG5|0||4.42B|4420000000|2.82|31193422|138.98|-3.32|2.715-2.855|2.89|1571700490|0.13|-276|4.84B|4840000000|-0.01|0.01|0.36|0000-00-00 00:00:00|-0001-11-30|sell|buy|buy|strong_sell|neutral|strong_buy|strong_sell|neutral|strong_buy|2.275|2|2.9|1.65|19|2|18|0.0037|-0.615|0.2181|-0.2577|0.0169|17.2692|0.3311|2023-03-22|15/01/2023||0.02|1870000000|1920000000|0.61185598373413|1|2022-09-25|15/07/2022|-0|0.02|1890000000|1840000000|0.67984002828598|1|2022-03-28|15/01/2022|-0.01|0.01|1770000000|1900000000|0.52499997615814|1|2021-03-21|15/01/2021|0.0127|0.0127|1980000000|1980000000|0.65499997138977|1|2020-09-03|15/07/2021|0.01|0.0147|1790000000|1820000000|0.64499998092651|1|2019-09-05|15/07/2020|0.01|0.01|1690000000|1720000000|0.61000001430511|1|2019-03-21|15/01/2020|-0.01||1420000000|1105000000|0.55000001192093|1|2018-09-06|15/07/2019|||1920000000||0.60500001907349|1|2018-03-22|15/01/2019|0.02||2070000000||0.87999999523163|1|2018-03-06|15/01/2018|0.03||2160000000||0.87000000476837|1|2017-09-07|15/07/2018|0.01||2010000000||0.86000001430511|1|2017-09-03|15/07/2017|0.03|0.03|2050000000||0.84500002861023|1|2017-03-23|15/01/2017|0.03||2260000000||1.2000000476837|1|2016-09-08|15/07/2016|0.02||2190000000||1.1549999713898|1|2016-03-23|15/01/2016|0.03||1820000000|614000000|0.99000000953674|1|2015-09-10|15/07/2015|||1710000000||0.75999999046326|1|2015-03-19|15/01/2015|||1670000000||0.85100001096725|1|2014-09-11|15/07/2014||2.00|1520000000|1448000000|0.8299999833107|1|2014-03-27|15/01/2014|0.03|2.00|1540000000|1567000000|0.62999999523163|1|
2025-04-07 12:51:08|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|FCL|AUD|Technology|Software \u0026 IT Services|Australia|AU0000054322|893||660.11M|660110000|1.83|185015|5.81|-2.2|1.76-1.9|2.03|338516745|1.32|-58.16|133.22M|133220000|-0.02|||0000-00-00 00:00:00|-0001-11-30|sell|sell|buy|strong_sell|sell|buy|strong_sell|sell|buy|2.414|5|3.1|2|0|2|0|0|0|0|0|0|0|0||||||||||||||||||||
2025-04-07 12:51:30|11273|7296|/equities/infomedia|ASXSMALLCAP|IFM|AUD|Technology|Software \u0026 IT Services|Australia|AU000000IFM0|300||466.17M|466170000|1.23|363674|-34.27|-1.82|1.16-1.25|1.28|377468151|0.73|30.88|142.41M|142410000|0.04|0.04|3.37|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.818|7|2.1|1.5|15|2|14|0.0206|-0.995|0.0343|0.0476|0.0463|38.7293|5.5886|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1|2022-02-23|15/12/2021|0.01||58960000|48300000|1.3949999809265|1|2021-08-24|15/06/2021|0.02||49760000|51200000|1.6299999952316|1|2021-02-25|15/12/2020|0.02||47690000||1.7999999523163|1|2020-08-23|15/06/2020|0.03||46730000|45600000|1.8250000476837|1|2020-02-26|15/12/2019|0.03||47890000||1.8999999761581|1|2019-08-18|15/06/2019|0.03||44210000||1.8999999761581|1|2019-02-24|15/12/2018|0.02||40390000||1.4199999570847|1|2018-08-14|15/06/2018|0.02||37590000||0.97500002384186|1|2018-02-22|15/12/2017|0.02||35350000||0.84500002861023|1|2017-08-28|15/06/2017|0.02||35630000||0.74000000953674|1|2017-02-27|15/12/2016|0.02||34850000||0.75999999046326|1|2016-08-29|15/06/2016|0.01|1.40|34160000|35200000|0.68500000238419|1|2016-02-22|15/12/2015|0.01||33920000||0.51999998092651|1|||||
2025-04-07 12:51:37|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|GDI|AUD|Real Estate|Real Estate Operations|Australia|AU000000GDI7|0||338.59M|338590000|0.63|494854|-1.13|-0.7|0.605-0.635|0.65|537445739|1.09|62.3|81.48M|81480000|0.01|0.05|7.75|0000-00-00 00:00:00|-0001-11-30|neutral|buy|sell|neutral|strong_buy|sell|neutral|strong_buy|sell|0.885|2|0.97|0.8|15|2|14|-0.0067|0|0|0.355|0.059|14.7786|9.3236|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1|2022-02-20|15/12/2021|0.07||28920000||1.0199999809265|1|2021-08-22|15/06/2021|0.02||28770000||1.1599999666214|1|2021-02-21|15/12/2020|0.01||26040000||1.1050000190735|1|2020-08-23|15/06/2020|0.02||34080000||1.0700000524521|1|2020-02-23|15/12/2019|0.11||36210000||1.539999961853|1|2019-08-25|15/06/2019|0.09||37870000||1.5099999904633|1|2019-02-17|15/12/2018|0.07||39930000||1.4349999427795|1|2018-08-20|15/06/2018|0.12||41860000||1.2649999856949|1|2018-02-19|15/12/2017|0.03||34170000||1.25|1|2017-08-20|15/06/2017|0.1||32330000||1.0299999713898|1|2017-02-20|15/12/2016|0.1||39760000||1.0049999952316|1|2016-08-22|15/06/2016|0.09||80790000||0.95999997854233|1|2016-02-22|15/12/2015|0.03||41490000||0.83999997377396|1|||||
2025-04-07 12:51:45|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|EHE|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000000EHE2|8220||805.54M|805540000|3.08|953309|0|-3.08|3.07-3.08|3.07|261540111|1.05|-23.51|754.30M|754300000|-0.131|0.157|5.1|0000-00-00 00:00:00|-0001-11-30|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|strong_buy|||||29|4|6|-0.0044|-0.8299|-0.0144|0.0334|0.1425|10.57|0.7067|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1|2023-08-21|15/06/2023||11.05||387000000|3.1199998855591|1|2023-05-31|15/03/2023|||||2.5|1|2023-02-20|15/12/2022|-0.1|3.00|359200000|344000000|2|1|2022-11-30|15/09/2022|||||2.1199998855591|1|2022-08-22|15/06/2022|-0.17|0.0448|329400000|351620000|2.0199999809265|1|2022-06-01|15/03/2022|||||2.2300000190735|1|2022-02-21|15/12/2021|0.02|0.0333|341600000|339920000|2.039999961853|1|2021-12-01|15/09/2021|||||2.1600000858307|1|2021-08-23|15/06/2021|0.05|0.0319|323800000|336440000|2.2699999809265|1|2021-06-02|15/03/2021|||||2.4800000190735|1|2021-02-22|15/12/2020|0.03|0.0439|322500000|342170000|2.0099999904633|1|2020-11-04|15/09/2020|||158860000||1.335000038147|1|2020-08-17|15/06/2020|0.06|0.06|341250000|341250000|1.4400000572205|1|2020-06-03|15/03/2020|||||1.539999961853|1|2020-02-24|15/12/2019|0.06|8.00|316100000||2.3499999046326|1|2019-11-27|15/09/2019|||||2.7300000190735|1|2019-08-19|15/06/2019|0.09|0.06|296300000||2.579999923706|1|2019-05-29|15/03/2019|||||2.6800000667572|1
2025-04-07 12:52:07|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|AFG|AUD|Financials|Banking Services|Australia|AU000000AFG9|317||408.86M|408860000|1.51|352777|-12.57|-1.81|1.425-1.52|1.565|270769045|1.57|13.55|1.13B|1130000000|0.11|0.08|5.05|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|1.765|2|1.85|1.68|15|2|14|0.0411|-0.838|-0.069|0.1335|0.0391|13.8679|0.81|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1|2022-02-24|15/12/2021|0.11|9.00|444200000||2.3499999046326|1|2021-08-26|15/06/2021|0.1|10.00|362300000||3.0199999809265|1|2021-02-25|15/12/2020|0.09|7.79|338300000||2.7999999523163|1|2020-08-21|15/06/2020|0.08|7.40|331100000|323000000|1.7000000476837|1|2020-02-20|15/12/2019|0.08|6.81|297800000||2.7060520648956|1|2019-08-26|15/06/2019|0.07|7.79|299600000||2.1414799690247|1|2019-02-22|15/12/2018|0.07|0.07|289700000||1.1486120223999|1|2018-08-24|15/06/2018|0.06|6.81|279100000|320600000|1.5671739578247|1|2018-02-23|15/12/2017|0.08|5.84|287500000||1.6030000448227|1|2017-08-25|15/06/2017|0.08|9.73|290600000||1.3639999628067|1|2017-02-24|15/12/2016|0.06|0.06|263800000||1.2610000371933|1|2016-08-26|15/06/2016|0.05||231100000||1.0870000123978|1|2016-02-26|15/12/2015|0.05||264800000||1|1|||||
2025-04-07 12:52:14|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|DBI|AUD|Industrials|Transport Infrastructure|Australia|AU0000120628|0||1.9B|1900000000|3.72|419820|35.16|-3.98|3.62-3.76|3.85|495761667|0.27|22.49|766.54M|766540000|0.16|0.22|5.74|0000-00-00 00:00:00|-0001-11-30|buy|buy|strong_buy|strong_sell|buy|strong_buy|neutral|buy|strong_buy|4.09|5|4.35|3.9|6|2|5|0.0099|1.1667|0|0.9816|1.6225|30.474|6.032|2023-02-26|15/12/2022|0.13|0.06|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1|2022-03-28|15/12/2021|0.03||285500000||2.0699999332428|1|2021-08-24|15/06/2021|0.23||219800000||2.2200000286102|1|2021-02-26|15/12/2020|-0.23||23470000||2.079999923706|1|2020-12-08|15/06/2020|0.09||221400000|||||||||||||||||
2025-04-07 12:52:21|11278|18556|/equities/mystate|ASXSMALLCAP|MYS|AUD|Financials|Banking Services|Australia|AU000000MYS0|298||390.52M|390520000|3.56|265864|-3.31|-4.74|3.47-3.61|3.87|110942598|0.94|11.77|500.22M|500220000|0.3|0.22|5.9|0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|4.82|2|5.1|4.53|15|2|14|-0.0012|0|0.746|0.0336|0.0814|13.6757|2.3579|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1|2022-02-18|15/12/2021|0.16||93350000||5.2699999809265|1|2021-08-20|15/06/2021|0.21||92690000||5.1399998664856|1|2021-02-18|15/12/2020|0.18||98220000||5.0043082237244|1|2020-08-20|15/06/2020|0.16||104500000||3.8123369216919|1|2020-02-20|15/12/2019|0.17||113200000||5.477156162262|1|2019-08-22|15/06/2019|0.33||233100000||4.5314598083496|1|2019-02-21|15/12/2018|0.16||115600000||4.75|1|2018-08-16|15/06/2018|0.17||112000000||4.9499998092651|1|2018-02-23|15/12/2017|0.18||111800000||5.1100001335144|1|2017-08-18|15/06/2017|0.17||110100000||5|1|2017-02-17|15/12/2016|0.17||108600000||4.6799998283386|1|2016-09-23|15/06/2016|0.15||110000000|63000000|4.0100002288818|1|2016-02-03|15/12/2015|0.17||107900000||4.5100002288818|1|||||
2025-04-07 12:52:32|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|SSR|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU0000091407|2300|Ssr Mining Inc|3.04B|3040000000|15.77|25013|122.11|-17.7|15.65-15.94|15.57|202537757|0.84|-8.11|995.62M|995620000|-1.29|||2025-04-30 00:00:00|2025-04-30|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|||||36|4|33|-0.4516|-0.2137|0.0406|-0.6876|0.0809|31.3573|5.5545|2025-07-30|15/06/2025||0.455||553320000|15.770000457764|1|2025-04-30|15/03/2025||0.4101||496370000|15.770000457764|1|2025-02-18|15/12/2024|0.1575|0.2751|509000000|414640000|14.25|1|2024-11-06|15/09/2024|0.0449|0.164|384920000|316840000|9.2200002670288|1|2024-07-31|15/06/2024|0.0613|-0.0226|283150000|253310000|8.3100004196167|1|2024-05-08|15/03/2024|0.1665|0.17|348470000|348470000|8|1|2024-02-27|15/12/2023|0.9085|0.91|655830000|655830000|6.9699997901917|1|2023-11-01|15/09/2023|0.4086|0.41|605720000|605720000|22.049999237061|1|2023-08-02|15/06/2023|0.5351|0.54|460250000|460250000|21.5|1|2023-05-04|15/03/2023|0.1499|0.15|471650000|471650000|22.549999237061|1|2023-02-22|15/12/2022|0.1759|0.18|449200000|449200000|20.25|1|2022-11-08|15/09/2022|-0.1072|-0.11|255070000|255070000|21.469999313354|1|2022-08-02|15/06/2022|0.4316|0.43|459800000|459800000|23.209999084473|1|2022-05-03|15/03/2022|0.4227|0.42|500800000|500800000|31|1|2022-02-23|15/12/2021|0.6076|0.61|563310000|563310000|24.950000762939|1|2021-11-03|15/09/2021|0.5383|0.4909|434490000|455060000|21.14999961853|1|2021-08-04|15/06/2021|0.6233|0.5003|510810000|452910000|21.860000610352|1|2021-05-06|15/03/2021|0.6053|0.4991|472000000|443640000|21.090000152588|1|2021-02-17|15/12/2020|0.6463|0.7169|479190000|527910000|20.85000038147|1|2020-11-12|15/09/2020|0.6747|0.4113|310360000|278020000|25.719999313354|1
2025-04-07 12:52:43|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|AMI|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000AMI1|18||346.77M|346770000|0.205|4421514|14.29|-0.265|0.19-0.21|0.24|1691564582|1.35|20.5|325.02M|325020000|0.01|||2025-05-28 00:00:00|2025-05-28|sell|sell|sell|strong_sell|sell|buy|strong_sell|sell|neutral|0.3|3|0.35|0.25|36|4|15|-0.0201|0|0|-1.875|0.2886|3.25|2.106|2025-05-28|15/03/2025|||||0.20499999821186|1|2025-02-25|15/12/2024||-1.10||154000000|0.21999999880791|1|2024-10-22|15/09/2024|||||0.20999999344349|1|2024-08-28|15/06/2024||-0.40||171000000|0.16500000655651|1|2024-05-29|15/03/2024|||||0.18999999761581|1|2024-02-27|15/12/2023||-0.0121||159860000|0.12999999523163|1|2023-10-18|15/09/2023|||||0.08600000292063|1|2023-08-29|15/06/2023||-1.40||179000000|0.07699999958277|1|2023-05-31|15/03/2023|||||0.10969799757004|1|2023-02-22|15/12/2022|-0.02||109000000|109000000|0.10492900013924|1|2022-10-10|15/09/2022|||84000000|84000000|0.20508800446987|1|2022-08-30|15/06/2022|-0.07||101200000|101200000|0.25278300046921|1|2022-04-27|15/03/2022|||100600000|100600000|0.42925500869751|1|2022-02-23|15/12/2021|0.01||136500000|136500000|0.43000000715256|1|2021-10-19|15/09/2021|||||0.38499999046326|1|2021-08-23|15/06/2021|0.02||208800000||0.33500000834465|1|2021-06-02|15/03/2021|||||0.42500001192093|1|2021-02-24|15/12/2020|0.02||207700000||0.41499999165535|1|2020-10-20|15/09/2020||||108000000|0.52455598115921|1|2020-08-25|15/06/2020|0.02||112000000|112000000|0.54398399591446|1
2025-04-07 12:52:51|11281|7597|/equities/aus-agricul|ASXSMALLCAP|AAC|AUD|Consumer Non-Cyclicals|Food \u0026 Tobacco|Australia|AU000000AAC9|423|Australian Agricultural Company Ltd|837.85M|837850000|1.39|158182|1.11|-1.575|1.355-1.4|1.445|602766747|0.02|23.22|364.62M|364620000|0.06|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.95|1|1.95|1.95|32|4|3|-0.0247|0|0|-0.3028|-0.0465|2.67|1.1433|2024-11-14|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1|2024-05-14|15/03/2024|||||1.4049999713898|1|2024-02-28|15/12/2023|||||1.3300000429153|1|2023-11-15|15/09/2023|||||1.3099999427795|1|2023-08-30|15/06/2023|||||1.460000038147|1|2023-05-17|15/03/2023|-0.08||149700000||1.4500000476837|1|2023-03-01|15/12/2022|||||1.6699999570847|1|2022-11-16|15/09/2022|0.09||163700000||1.7400000095367|1|2022-08-31|15/06/2022|||||1.7999999523163|1|2022-05-18|15/03/2022|0.09||132600000||1.8500000238419|1|2022-03-02|15/12/2021|||||1.7400000095367|1|2021-11-17|15/09/2021|0.14||143500000||1.6200000047684|1|2021-09-01|15/06/2021|||||1.3899999856949|1|2021-05-19|15/03/2021|0.08||121600000||1.210000038147|1|2021-03-03|15/12/2020|||||1.1349999904633|1|2020-11-18|15/09/2020|-0||143900000||1.1599999666214|1|2020-09-02|15/06/2020|||||1.039999961853|1|2020-05-19|15/03/2020|0.08||151400000||1.0349999666214|1|2020-02-26|15/12/2019|||||1.1399999856949|1
2025-04-07 12:53:01|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|MYX|AUD|Healthcare|Pharmaceuticals|Australia|AU000000MYX0|967||569.94M|569940000|6.97|572301|-6.5|-7.46|6.7-7.18|7.23|81245827|1.15|-4.7|413.53M|413530000|-1.49|||2025-05-28 00:00:00|2025-05-28|neutral|buy|buy|strong_sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|7.4|2|7.4|7.4|34|4|8|0.027|-0.9663|0.0581|-3.075|0.0218|207.3525|1.865|2025-05-28|15/03/2025|||||6.9699997901917|1|2025-02-25|15/12/2024||-46.30||161000000|7.1999998092651|1|2024-11-20|15/09/2024|||132500000||4.6500000953674|1|2024-08-22|15/06/2024||-27.10||176500000|3.9500000476837|1|2024-05-29|15/03/2024|||||5.1100001335144|1|2024-02-25|15/12/2023||-92.00||79700000|5.25|1|2023-10-17|15/09/2023|||92300000|92300000|2.8900001049042|1|2023-08-30|15/06/2023||-57.50||166800000|4.6799998283386|1|2023-05-31|15/03/2023|||||3.6600000858307|1|2023-02-27|15/12/2022|-1.57||103800000|210150000|3.1500000953674|1|2022-11-30|15/09/2022|||||4.8351111412048|1|2022-08-25|15/06/2022|-0.13|-1.10|228500000|214100000|6.0658659934998|1|2022-06-01|15/03/2022|||||5.3625769615173|1|2022-02-24|15/12/2021|-0.03|-40.00|196800000|201500000|4.7471990585327|1|2021-12-01|15/09/2021|||||4.6592879295349|1|2021-08-26|15/06/2021|-0.02|-2.50|192000000|206200000|5.2746658325195|1|2021-06-02|15/03/2021|||||6.6812438964844|1|2021-02-23|15/12/2020|-0.12||209400000||5.4499998092651|1|2020-12-02|15/09/2020|||||6.2420001029968|1|2020-08-20|15/06/2020|-0.05||230000000|230600000|6.0659999847412|1
2025-04-07 12:53:15|11283|8654|/equities/service-stream|ASXSMALLCAP|SSM|AUD|Industrials|Construction \u0026 Engineering|Australia|AU000000SSM2|5300||1.03B|1030000000|1.695|1206463|32.37|-1.84|1.595-1.695|1.75|612003000|0.69|18.48|2.38B|2380000000|0.09|0.05|2.87|0000-00-00 00:00:00|-0001-11-30|sell|buy|strong_buy|sell|strong_buy|strong_buy|sell|strong_buy|strong_buy|1.958|6|2|1.86|15|2|14|0.0223|-0.9944|0.1102|-0.6014|0.1313|12.82|1.1821|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000|0.7950000166893|1|2021-08-16|15/06/2021|0.05|4.60|393900000|394500000|0.92500001192093|1|2021-02-24|15/12/2020|0.04||409100000|519200000|1.6784019470215|1|2020-08-18|15/06/2020|0.05|6.79|430900000|441500000|1.7866859436035|1|2020-02-05|15/12/2019|0.07|6.20|497200000|330200000|2.6874120235443|1|2019-08-20|15/06/2019|0.06|7.30|503800000|488500000|2.5889720916748|1|2019-02-06|15/12/2018|0.07|5.02|347800000|303700000|2.0099999904633|1|2018-08-15|15/06/2018|0.06|5.71|336600000|305600000|1.6200000047684|1|2018-02-14|15/12/2017|0.05||293900000||1.1599999666214|1|2017-08-16|15/06/2017|0.04||260800000||1.3700000047684|1|2017-02-15|15/12/2016|0.04||240700000||1.1799999475479|1|2016-08-17|15/06/2016|0.03||221200000||0.89999997615814|1|2016-02-17|15/12/2015|0.02||216700000||0.49399998784065|1|||||
2025-04-07 12:53:26|11284|10536|/equities/carnarvon|ASXSMALLCAP|CVN|AUD|Energy|Oil \u0026 Gas|Australia|AU000000CVN8|2|Carnarvon Petroleum Ltd|187.85M|187850000|0.105|1917087|-44.74|-0.23|0.1-0.108|0.115|1789086882|1.28|10.5|||0.01|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.192|5|0.26|0.14|32|4|2|-0.0218|0|0|0.5|0|-0.41|0|2024-11-27|15/09/2024|||||0.17000000178814|1|2024-08-29|15/06/2024|||||0.15500000119209|1|2024-04-30|15/03/2024|||||0.18999999761581|1|2024-02-28|15/12/2023|||||0.18500000238419|1|2023-11-29|15/09/2023|||||0.16500000655651|1|2023-08-29|15/06/2023||-0.40|||0.14499999582767|1|2023-04-25|15/03/2023|||||0.125|1|2023-02-27|15/12/2022|-0||||0.14499999582767|1|2022-11-30|15/09/2022|||||0.15000000596046|1|2022-08-30|15/06/2022|-0.01||||0.15999999642372|1|2022-04-26|15/03/2022|||||0.23999999463558|1|2022-02-25|15/12/2021|-0.03||||0.21500000357628|1|2021-12-01|15/09/2021|||||0.29499998688698|1|2021-08-30|15/06/2021|0.01||||0.25|1|2021-04-27|15/03/2021|||||0.25999999046326|1|2021-02-25|15/12/2020|-0||||0.27500000596046|1|2020-12-02|15/09/2020|||||0.28000000119209|1|2020-08-26|15/06/2020|-0||||0.19499999284744|1|2020-04-28|15/03/2020|||||0.15999999642372|1|2020-02-28|15/12/2019|-0||||0.26499998569489|1
2025-04-07 12:53:34|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|PAR|AUD|Healthcare|Biotechnology \u0026 Medical Research|Australia|AU000000PAR5|0||109.04M|109040000|0.28|1552605|-18.18|-0.66|0.26-0.28|0.33|389428823|0.92|-5.6|16.7K|16700|-0.05|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.92|2|1.03|0.8|15|2|14|0.0079|0|0|0.4536|23.7103|-18.2193|1103.2214|2023-02-26|15/12/2022|-0.12||1100000||1.3520530462265|1|2022-08-25|15/06/2022|-0.05||7810000||1.2547830343246|1|2022-02-23|15/12/2021|-0.12||750000||1.2459599971771|1|2021-08-26|15/06/2021|-0.07||8690000||1.9707100391388|1|2021-02-24|15/12/2020|-0.09||254500||2.462140083313|1|2020-08-28|15/06/2020|-0.03||3870000||2.6309199333191|1|2020-02-14|15/12/2019|-0.03||826000||4.1300001144409|1|2019-08-30|15/06/2019|-0.08||3220000||1.585000038147|1|2019-02-21|15/12/2018|-0.03||28140||1.1299999952316|1|2018-08-24|15/06/2018|-0.02||2710000||1.0099999904633|1|2018-02-22|15/12/2017|-0.03||22340||0.27000001072884|1|2017-08-29|15/06/2017|-0.01||1790000||0.24400000274181|1|2017-02-24|15/12/2016|-0.03||57620||0.40999999642372|1|2016-08-31|15/06/2016|-0.02||1350000||0.41999998688698|1|2016-02-25|15/12/2015|-0.02||46100||0.28000000119209|1|||||
2025-04-07 12:53:43|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|PLL|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000PLL5|23|Piedmont Lithium Ltd|182.13M|182130000|0.085|1628492|-56.92|-0.3|0.082-0.085|0.093|2194352100|-0.1|-1.67|99.88M|99880000|-0.03|||2025-05-02 00:00:00|2025-05-02|strong_sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.3|2|0.35|0.25|27|2|24|0.0041|-0.1534|-0.5754|0.0582|-0.1343|-71.1219|1774.3917|2025-07-31|15/06/2025||-0.0052||43200000|0.08500000089407|1|2025-05-02|15/03/2025||-0.0059||43290000|0.08500000089407|1|2025-02-20|15/12/2024|-0.0027|-0.01|71280000|50670000|0.125|1|2024-11-12|15/09/2024|-0.0064|-0.0075|42270000|42390000|0.18000000715256|1|2024-08-08|15/06/2024|-0.0099|-0.01|20130000|24700000|0.14000000059605|1|2024-05-09|15/03/2024|-0.0092|-0.01|20280000|20280000|0.20499999821186|1|2024-02-22|15/12/2023|-0.0187|-0.02|-11140000|-11140000|0.21999999880791|1|2023-11-07|15/09/2023|0.0137|0.01|73380000|73380000|0.44499999284744|1|2023-08-08|15/06/2023|-0.0084|-0.01|0.00|94930000|0.78500002622604|1|2023-05-05|15/03/2023|-0.007|-0.01|165100000|165100000|0.80000001192093|1|2023-03-02|15/12/2022|-0.0089|-0.01|0.00|0.00|0.95999997854233|1|2023-02-17|15/09/2022|0.0136||0.00|22240000|1.0349999666214|1|2022-09-08|15/06/2022|-0.0068|-0.01|0.00|0.00|0.86500000953674|1|2022-05-06|15/03/2022|-0.0083|-0.01|0.00|0.00|0.98500001430511|1|2022-03-10|15/12/2021|-0.0016|-0.0079|0.00|0.00|0.86500000953674|1|2022-01-04|15/09/2021|-0.0093|-0.0061|0.00|0.00|0.73500001430511|1|2021-09-24|15/06/2021|-0.0046||0.00|0.00|0.73000001907349|1|2021-06-08|15/03/2021|-0.0017||0.00|0.00|0.91500002145767|1|2021-03-11|15/12/2020|-0.0043||0.00|0.00|0.87000000476837|1|2020-12-02|15/09/2020|-0.0005||0.00||0.38999998569489|1
2025-04-07 12:53:52|11287|101952|/equities/ama-group-f|ASXSMALLCAP|AMA|AUD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|Australia|AU000000AMA8|3469||272.61M|272610000|0.056|5977423|16.04|-0.07|0.054-0.061|0.068|4782595517|0.81|-170.82|916.05M|916050000|0|||2025-05-28 00:00:00|2025-05-28|buy|buy|sell|buy|sell|neutral|buy|neutral|neutral|0.089|3|0.1|0.08|22|2|18|-0.0265|-0.9673|0.0859|1.013|0.1242|11.1679|5.3878|2025-05-28|15/03/2025|||||0.05600000172853|1|2025-02-20|15/12/2024||-0.30|238200000|472400000|0.05299999937415|1|2024-11-29|15/09/2024|||||0.0599999986589|1|2024-08-22|15/06/2024||0.40||482050000|0.04600000008941|1|2024-05-29|15/03/2024|||226200000|226200000|0.0411380007863|1|2024-02-22|15/12/2023||-1.15|225600000|225600000|0.05455200001597|1|2023-10-19|15/09/2023|||248000000|248000000|0.04203199967742|1|2023-02-20|15/12/2022|-0.02|-2.42|426200000|394180000|0.17727300524712|1|2022-08-22|15/06/2022|-0.1|-1.41|427000000|451900000|0.12606100738049|1|2022-02-21|15/12/2021|-0.05|0.68|418100000|500500000|0.36000001430511|1|2021-08-23|15/06/2021|-0.14|0.83|484800000|480500000|0.47132301330566|1|2021-02-24|15/12/2020|-0.01|1.37|435100000|392510000|0.68026000261307|1|2020-08-25|15/06/2020|-0.08|0.56|492800000|469110000|0.64138799905777|1|2020-02-25|15/12/2019|-0.02||396100000|285200000|0.80659401416779|1|2019-08-25|15/06/2019|0.02|2.37|313700000|322750000|1.3376990556717|1|2019-02-27|15/12/2018|0.02||302500000|235000000|0.90600001811981|1|2018-08-27|15/06/2018|0.02|2.46|279300000|262500000|1.0349999666214|1|2018-03-01|15/12/2017|0.01|2.21|228400000|170800000|1.1390000581741|1|2017-08-28|15/06/2017|0.02|2.41|202900000|184500000|1.0349999666214|1|2017-02-27|15/12/2016|0.02|0.03|179300000|103000000|1.0349999666214|1
2025-04-07 12:54:01|11288|14253|/equities/cooper-energy|ASXSMALLCAP|AEL|AUD|Energy|Oil \u0026 Gas|Australia|AU0000361909|120||432.18M|432180000|0.165|2577992|-30.43|-0.24|0.15-0.17|0.18|2651408024|0.66|-16.3|246.9M|246900000|-0.01|||2025-04-15 00:00:00|2025-04-15|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.272|8|0.34|0.23|36|4|32|0.0007|-1|-0.0506|-1.3889|0.1292|4.1167|7.5484|2025-04-15|15/03/2025||||67500000|0.16500000655651|1|2025-02-24|15/12/2024|||67900000|57300000|0.19499999284744|1|2024-10-14|15/09/2024|||65800000|62700000|0.20499999821186|1|2024-08-26|15/06/2024|||57300000|57300000|0.20499999821186|1|2024-04-15|15/03/2024|||55900000|55900000|0.21500000357628|1|2024-02-26|15/12/2023|||55000000|55000000|0.15000000596046|1|2023-10-23|15/09/2023|||50800000|50800000|0.10999999940395|1|2023-08-28|15/06/2023||1.30|48900000|48900000|0.11999999731779|1|2023-04-17|15/03/2023|||46900000|46900000|0.17499999701977|1|2023-02-27|15/12/2022|-0||45800000|45800000|0.15999999642372|1|2022-10-18|15/09/2022|||55400000|55400000|0.24500000476837|1|2022-08-21|15/06/2022|-0|-0.7|61100000|61100000|0.22499999403954|1|2022-04-19|15/03/2022|||49200000|49200000|0.27158498764038|1|2022-02-20|15/12/2021|-0||24600000|24600000|0.27158498764038|1|2021-10-26|15/09/2021|||48100000|48100000|0.27626800537109|1|2021-08-22|15/06/2021|-0||47100000|47100000|0.19198299944401|1|2021-04-18|15/03/2021|||35900000|35900000|0.26221999526024|1|2021-02-14|15/12/2020|-0.01||24600000|24600000|0.29031500220299|1|2020-11-11|15/09/2020|||24000000|24000000|0.33245798945427|1|2020-08-30|15/06/2020|-0.06||24100000|24100000|0.31372800469398|1
2025-04-07 12:54:39|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|SEZL|USD|Industrials|Professional \u0026 Commercial Services|United States|US78435P1057|405||971.6M|971600000|28.7|933487|153.31|-79.59|24.86-29.7|32.34|33853686|5.32|14.78|271.13M|271130000|2.33|||2025-05-20 00:00:00|2025-05-20|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|strong_sell|strong_sell|sell|61.42|2|62.83|60|16|4|10|0.0147|-11.1442|-0.031|3.5351|0.0523|2.6688|1.276|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1|2023-10-31|15/09/2023|0.23|0.38|40840000|35900000|15|1|2023-08-08|15/06/2023||0.38|34900000|33900000|19.829999923706|1|2023-04-30|15/03/2023|11.78|0.38|34670000|34000000|0.61500000953674|1|2023-02-28|15/12/2022|0.38|-0.022|38300000|37120000|0.51999998092651|1|2022-10-30|15/09/2022|0.76|-0.01|30400000|30400000|0.50499999523163|1|2022-08-14|15/06/2022|-2.66|-7.00|29250000|29300000|0.88499999046326|1|2022-05-15|15/03/2022|-5.32||27630000|27600000|0.70999997854233|1|2022-02-27|15/12/2021||-11.00|32460000|32900000|1.7749999761581|1|2021-11-14|15/09/2021|-3.42||28480000|28500000|4.5|1|2021-08-15|15/06/2021|-3.8|-9.00|27850000|57300000|8.289999961853|1|2021-06-10|15/03/2021|-2.28||26030000||9.1099996566772|1|2021-02-25|15/12/2020|||||10.029999732971|1|2020-12-02|15/09/2020|||||6.539999961853|1|2020-08-30|15/06/2020|-1.9||20780000||11.340000152588|1||||
2025-04-07 12:54:46|11290|18575|/equities/starpharma|ASXSMALLCAP|SPL|AUD|Healthcare|Pharmaceuticals|Australia|AU000000SPL0|40|Starpharma Holdings Ltd|37.11M|37110000|0.09|375281|-28|-0.15|0.087-0.094|0.093|412372598|0.72|-3|4.16M|4160000|-0.03|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||29|2|15|-0.0046|0|0|0.1364|0.994|-28.5691|155.1673|2025-05-28|15/03/2025|||||0.09000000357628|1|2025-03-04|15/12/2024|||||0.11500000208616|1|2024-11-29|15/09/2024|||||0.10499999672174|1|2024-08-26|15/06/2024|||||0.09099999815226|1|2024-05-29|15/03/2024|||||0.11999999731779|1|2024-02-27|15/12/2023||||9000000|0.125|1|2023-11-07|15/09/2023|||||0.14000000059605|1|2023-08-23|15/06/2023|||||0.14499999582767|1|2023-05-31|15/03/2023|||||0.40999999642372|1|2023-02-27|15/12/2022|-0.02||1710000||0.55000001192093|1|2022-11-08|15/09/2022|||||0.49000000953674|1|2022-09-15|15/06/2022|-0.02||3120000||0.59500002861023|1|2022-06-01|15/03/2022|||||0.72000002861023|1|2022-02-20|15/12/2021|-0.02||2040000||1.039999961853|1|2021-11-09|15/09/2021|||2200000||1.0650000572205|1|2021-08-24|15/06/2021|-0.02||2190000||1.289999961853|1|2021-02-24|15/12/2020|-0.03||1300000||2.210000038147|1|2020-08-26|15/06/2020|-0.02||1440000||1.2949999570847|1|2020-02-23|15/12/2019|-0.02||5670000||1.2200000286102|1|2019-08-28|15/06/2019|-0.02||2060000||1.1399999856949|1
2025-04-07 12:54:58|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|EHL|AUD|Industrials|Professional \u0026 Commercial Services|Australia|AU000000EHL7|1400|Emeco Holdings Ltd|385.87M|385870000|0.745|440099|2.05|-1|0.69-0.765|0.85|514489352|1.36|5.73|775.52M|775520000|0.13|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|1.103|3|1.18|1|38|4|12|-0.0014|-0.7264|0.0189|2.7889|0.0702|-11.066|2.055|2024-11-18|15/09/2024|||||0.74500000476837|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1|2024-04-29|15/03/2024|||||0.72500002384186|1|2024-02-19|15/12/2023||5.00||376000000|0.68000000715256|1|2023-10-16|15/09/2023|||||0.625|1|2023-08-21|15/06/2023||5.80||428750000|0.66000002622604|1|2023-05-01|15/03/2023|||||0.68500000238419|1|2023-02-21|15/12/2022|0.01|6.40|429500000|332150000|0.74000000953674|1|2022-10-17|15/09/2022|||||0.79000002145767|1|2022-08-16|15/06/2022|0.07|0.07|381500000|386200000|0.8299999833107|1|2022-05-02|15/03/2022|||||0.83999997377396|1|2022-02-15|15/12/2021|0.06|6.00|372900000|289620000|0.94499999284744|1|2021-10-18|15/09/2021|||||1.1299999952316|1|2021-08-17|15/06/2021|0.06|5.30|321900000|319700000|1.3300000429153|1|2021-04-26|15/03/2021|||||0.90499997138977|1|2021-02-07|15/12/2020|0.05|0.07|298600000|246440000|1.1499999761581|1|2020-10-19|15/09/2020|||||0.80000001192093|1|2020-07-26|15/06/2020|0.11|0.12|294000000|295010000|0.98000001907349|1|2020-04-27|15/03/2020|||||1.0460000038147|1|2020-01-28|15/12/2019|0.13|10.00|246000000|264100000|2.1480000019073|1
2025-04-07 12:55:15|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|VRTKOQ|AUD|Healthcare|Healthcare Providers \u0026 Services|Australia|AU000VRTKOQ2|1300||705.23M|705230000|8.1|44835|0|-8.1|7.8-8.1|7.81|87065353|1.49|23.7|171.30M|171300000|0.34|0.54|6.67|0000-00-00 00:00:00|-0001-11-30||||||||||||||21|2|19|0.0093|-0.5506|0.0689|-0.4292|0.1245|12.2136|2.5505|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1|2022-02-21|15/12/2021|0.18|0.184|171300000|148800000|7.0316162109375|1|2021-11-18|15/09/2021||||64000000|5.3652191162109|1|2021-08-22|15/06/2021|0.16|0.1694|155000000|127250000|6.9256601333618|1|2021-06-02|15/03/2021||||41000000|6.0587477684021|1|2021-02-14|15/12/2020|0.2221|0.2221|164720000|164720000|5.7986750602722|1|2020-11-18|15/09/2020|0.2572||83870000||4.8161749839783|1|2020-08-18|15/06/2020|-0.18|0.16|116900000|139470000|3.0823519229889|1|2020-02-16|15/12/2019|0.18||142100000||4.3299999237061|1|2019-08-20|15/06/2019|0.17||139400000||4.9099998474121|1|2019-02-19|15/12/2018|0.18||140700000||4.1700000762939|1|2018-08-21|15/06/2018|0.17||128200000||5.4499998092651|1|2018-02-20|15/12/2017|0.2||133800000||5.2699999809265|1|2017-08-22|15/06/2017|0.17||125100000||5.6599998474121|1|2017-02-21|15/12/2016|0.18||131400000||5.3000001907349|1|2016-08-23|15/06/2016|0.19||129000000||7.9699997901917|1|2016-02-23|15/12/2015|0.22||132300000|107520000|6.3200001716614|1|2015-08-25|15/06/2015|||119700000|122700000|4.5900001525879|1|2015-02-24|15/12/2014|||114500000||7.8099999427795|1
2025-04-07 12:55:23|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|EOS|AUD|Industrials|Aerospace \u0026 Defense|Australia|AU000000EOS8|496||210.32M|210320000|1.09|554887|-29.49|-1.97|1.07-1.14|1.22|192952099|1.75|-5.68|176.57M|176570000|-0.19|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|1.76|6|2.15|1.18|20|2|16|-0.0369|0|-0.0967|1.1871|0.2163|-4.7221|8.33|2025-05-28|15/03/2025|||||1.0900000333786|1|2025-02-24|15/12/2024||-5.00||151000000|1.2150000333786|1|2024-11-27|15/09/2024|||||1.2549999952316|1|2024-08-26|15/06/2024||-18.00|65300000|65300000|1.8099999427795|1|2024-04-30|15/03/2024|||77300000|77300000|1.7450000047684|1|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1|2022-02-27|15/12/2021|-0.03||114000000|118600000|2.079999923706|1|2021-08-29|15/06/2021|-0.08||98310000|116900000|4.0799999237061|1|2021-02-26|15/12/2020|-0.08||104700000|146600000|4.8600001335144|1|2020-08-30|15/06/2020|-0.12||78340000||6.1999998092651|1|2020-02-27|15/12/2019|0.11||108200000||7.6999998092651|1|2019-08-30|15/06/2019|0.08||57790000||4.8299999237061|1|2019-03-08|15/12/2018|0.11||51370000||2.5299999713898|1|2018-08-30|15/06/2018|0.06||35760000||2.9400000572205|1|2018-03-22|15/12/2017|-0.08||13350000||3.0499999523163|1|2017-08-28|15/06/2017|-0.07||9910000||3|1|2017-03-31|15/12/2016|-0.03||11230000||2.4900000095367|1|2016-08-26|15/06/2016|0.02||14570000||1.5499999523163|1|2016-03-11|15/12/2015|0.06||19490000||1.1100000143051|1
2025-04-07 12:55:37|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|OPT|AUD|Healthcare|Biotechnology \u0026 Medical Research|Australia|AU000000OPT2|33|Opthea Ltd|738.77M|738770000|0.6|4592610|-11.37|-1.17|0.6-0.62|0.6|1231287336|1.64|-1.39|208.86K|208860|-0.26|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|1.06|4|2.71|0.05|27|4|9|-0.0098|-0.4723|-0.1985|0.6694|0.2114|5.3556|1852.3667|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1|2022-11-30|15/09/2022|||||0.84227097034454|1|2022-08-29|15/06/2022||-9.00|||0.99856901168823|1|2022-06-01|15/03/2022|||||1.2867850065231|1|2022-02-27|15/12/2021|-0.11|5.00|91220|575000000|1.0249999761581|1|2021-12-01|15/09/2021|||||1.1950000524521|1|2021-08-29|15/06/2021|0.0413|0.0398|179130|172630|1.4199999570847|1|2021-06-02|15/03/2021|0.0349|0.0338|172630|167390|1.5299999713898|1|2021-02-21|15/12/2020|0.0161|0.0162|167750|168370|1.75|1|2020-12-02|15/09/2020|0.0194|0.165|168370|178760|2.2999999523163|1|2020-08-27|15/06/2020|-0.06|-9.00|87080||2.4000000953674|1|2020-06-03|15/03/2020|||||3.329999923706|1|2020-02-25|15/12/2019|-0.03||273100||3.2599999904633|1|2019-11-27|15/09/2019|||||2.710000038147|1|2019-08-08|15/06/2019|-0.04||434500||2.0599999427795|1|2019-05-29|15/03/2019|||||0.63999998569489|1|2019-02-24|15/12/2018|-0.05||480300||0.72000002861023|1|2018-11-28|15/09/2018|||||0.5799999833107|1|2018-08-27|15/06/2018|-0.03||539900||0.58999997377396|1
2025-04-07 12:55:46|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|CWP|AUD|Real Estate|Real Estate Operations|Australia|AU000000CWP1|99||409.25M|409250000|4.98|60315|5.35|-6|4.85-5.1|5.16|82510622|1.08|7.73|459.01M|459010000|0.64|0.27|5.19|2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|buy|strong_sell|strong_sell|neutral|6.72|4|7.2|6.26|33|4|14|0.0183|-0.9919|-0.015|3.1851|0.4412|11.4786|0.7579|2025-05-28|15/03/2025|||||4.9800000190735|1|2025-02-18|15/12/2024||13.60||146700000|5.3600001335144|1|2024-10-30|15/09/2024|||||5.6500000953674|1|2024-08-20|15/06/2024||33.35||240500000|5|1|2024-04-30|15/03/2024||34.00||295600000|4.5799999237061|1|2024-02-21|15/12/2023||||177900000|4.539999961853|1|2023-10-30|15/09/2023|||514000000|514000000|4.3200001716614|1|2023-08-22|15/06/2023||34.05||207650000|5.3600001335144|1|2023-05-31|15/03/2023||47.00||343400000|4.8800001144409|1|2023-02-21|15/12/2022|0.11||152300000||4.4099998474121|1|2022-10-11|15/09/2022|||||3.9800000190735|1|2022-08-23|15/06/2022|0.28||158600000||4.5199999809265|1|2022-04-14|15/03/2022|||||4.4499998092651|1|2022-02-16|15/12/2021|0.17||174400000||5.1599998474121|1|2021-12-01|15/09/2021|||||5.3699998855591|1|2021-08-25|15/06/2021|0.13||130600000||6.5199999809265|1|2021-06-02|15/03/2021|||||6.8899998664856|1|2021-02-16|15/12/2020|0.28||169200000||7.3600001335144|1|2020-12-02|15/09/2020|||||6.75|1|2020-08-26|15/06/2020|0.13||131900000||5.25|1
2025-04-07 12:55:55|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|STX|AUD|Energy|Oil \u0026 Gas|Australia|AU000000STX7|24||409.97M|409970000|0.14|4731027|-44|-0.283|0.133-0.145|0.165|2866897890|0.88|-14.3|73.28M|73280000|-0.01|||2025-04-21 00:00:00|2025-04-21|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|0.268|7|0.31|0.22|34|4|7|-0.0377|0|0.0077|-0.3333|0.3081|1.6233|8.015|2025-04-21|15/03/2025||||19500000|0.14000000059605|1|2025-02-27|15/12/2024||0.05|17530000|17530000|0.18500000238419|1|2024-10-23|15/09/2024|||18280000|17600000|0.21500000357628|1|2024-09-29|15/06/2024||0.40|19900000|19900000|0.21500000357628|1|2024-04-22|15/03/2024|||17630000|17630000|0.21500000357628|1|2024-02-28|15/12/2023||-0.20|7920000|7920000|0.20999999344349|1|2023-11-29|15/09/2023|||||0.40999999642372|1|2023-09-21|15/06/2023||||6000000|0.40500000119209|1|2023-04-17|15/03/2023|||||0.49500000476837|1|2023-02-23|15/12/2022|-0||||0.31999999284744|1|2022-11-30|15/09/2022|||||0.24500000476837|1|2022-09-23|15/06/2022|-0||||0.23999999463558|1|2022-04-18|15/03/2022|||||0.33000001311302|1|2022-02-23|15/12/2021|-0||||0.28000000119209|1|2021-12-01|15/09/2021|||||0.15500000119209|1|2021-09-17|15/06/2021|-0||||0.29499998688698|1|2021-04-19|15/03/2021|||||0.33000001311302|1|2021-02-21|15/12/2020|0.01||||0.28999999165535|1|2020-12-02|15/09/2020|||||0.27000001072884|1|2020-09-18|15/06/2020|-0.05||||0.25499999523163|1
2025-04-07 12:56:13|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|ISX|AUD|Technology|Software \u0026 IT Services|Australia|AU000000ISX0|1||1.18B|1180000000|1.07|980077|0|-0|1.06-1.155|0.935|1100792118|||N/A|0|-0.003|||0000-00-00 00:00:00|-0001-11-30||||||||||||||19|2|8|-0.0003|0|0|-1|1.8939|0|134.2663|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1|2021-08-27|15/06/2021|-0||10720000||1.0700000524521|1|2021-06-02|15/03/2021|||||1.0700000524521|1|2021-01-29|15/12/2020|-0||18280000||1.0700000524521|1|2020-12-02|15/09/2020|||||1.0700000524521|1|2020-08-28|15/06/2020|||18010000||1.0700000524521|1|2020-06-03|15/03/2020|||||1.0700000524521|1|2020-02-28|15/12/2019|||15350000|15350000|1.0700000524521|1|2019-10-23|15/09/2019|||8580000||1.0700000524521|1|2019-08-27|15/06/2019|-0||6300000|6300000|1|1|2019-05-29|15/03/2019|||1850000|1850000|0.6700000166893|1|2019-02-28|15/12/2018|-0.01||6620000||0.21500000357628|1|2018-08-28|15/06/2018|-0||5510000||0.18000000715256|1|2018-02-27|15/12/2017|-0||826900||0.15500000119209|1|2017-08-30|15/06/2017|-0||1060000||0.15999999642372|1|2017-02-28|15/12/2016|-0.01||308200||0.17000000178814|1|2016-08-23|15/06/2016|-0||385300||0.20999999344349|1|2016-02-29|15/12/2015|-0.01||58540||0.25|1|
2025-04-07 12:56:30|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|MGX|AUD|Basic Materials|Metals \u0026 Mining|Australia|AU000000MGX7|389|Mount Gibson Iron Ltd|367.05M|367050000|0.305|1047453|-34.07|-0.48|0.29-0.31|0.325|1184017645|0.98|-1.79|395.96M|395960000|-0.17|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||36|2|18|0.0296|-0.5478|-0.0732|-3.007|0.1538|3.495|4.6211|2025-05-28|15/03/2025|||||0.30500000715256|1|2025-02-19|15/12/2024|||||0.30000001192093|1|2024-10-23|15/09/2024|||||0.32499998807907|1|2024-08-19|15/06/2024|||||0.33500000834465|1|2024-05-29|15/03/2024|||||0.43000000715256|1|2024-02-19|15/12/2023|||||0.51499998569489|1|2023-10-20|15/09/2023|||||0.44499999284744|1|2023-08-22|15/06/2023|||||0.40500000119209|1|2023-05-31|15/03/2023|||||0.39500001072884|1|2023-02-20|15/12/2022|0.01||90000000|90000000|0.57499998807907|1|2022-10-21|15/09/2022|||||0.39500001072884|1|2022-08-23|15/06/2022|-0.09||113900000||0.43500000238419|1|2022-06-01|15/03/2022|||||0.68500000238419|1|2022-02-21|15/12/2021|-0.06||28790000||0.56000000238419|1|2021-10-15|15/09/2021|||||0.44999998807907|1|2021-08-24|15/06/2021|-0.01||73700000||0.69499999284744|1|2021-06-02|15/03/2021|||||0.83999997377396|1|2021-02-22|15/12/2020|0.06||262300000||0.875|1|2020-10-11|15/09/2020|||129000000|129000000|0.72500002384186|1|2020-08-18|15/06/2020|0.03||194200000||0.72500002384186|1
2025-04-07 12:56:37|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|MMM|AUD|Consumer Non-Cyclicals|Food \u0026 Drug Retailing|Australia|AU0000013070|1483||13.24M|13240000|0.018|186653|-73.91|-0.099|0.016-0.024|0.018|735591370|-0.344|-0.139|328.50M|328500000|-0.078|||0000-00-00 00:00:00|-0001-11-30|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|||||17|4|8|-0.007|2.4|-0.0801|0|0.1958|0|2.1275|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1|2022-07-28|15/06/2022||-0.07|159570000|198800000|0.20999999344349|1|2022-04-27|15/03/2022|||152440000||0.37999999523163|1|2022-01-31|15/12/2021|-0.08|-0.10|134730000|164700000|0.69999998807907|1|2021-10-28|15/09/2021|||122030000||1.625|1|2021-08-16|15/06/2021|-0.18|-0.03|130030000|130030000|1.9199999570847|1|2021-04-29|15/03/2021|||77400000||2.4900000095367|1|2021-02-23|15/12/2020||||129900000|3.2200000286102|1|2020-10-22|15/09/2020|||115480000||3.3599998950958|1|2020-08-27|15/06/2020|||118700000|121250000|3.5|1|2020-04-28|15/03/2020|||71080000||1.1749999523163|1|2020-02-25|15/12/2019||||68300000|0.27000001072884|1|2019-10-31|15/09/2019|||||0.37999999523163|1|2019-08-28|15/06/2019|||||0.46999999880791|1|2019-04-29|15/03/2019|||46710000||0.37999999523163|1|2019-02-25|15/12/2018|||45660000|45660000|0.5|1|||
2025-04-07 12:56:45|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|PET|AUD|Industrials|Machinery, Tools, Heavy Vehicles, Trains \u0026 Ships|Australia|AU0000021974|40||15.61M|15610000|0.025|3840177|0|-0.028|0.021-0.028|0.025|624390509|0.707||757.00K|757000|-0.004|||0000-00-00 00:00:00|-0001-11-30|strong_buy|neutral|sell|strong_buy|strong_buy|strong_sell|strong_buy|buy|strong_sell|||||15|2|14|-0.2423|0|0|-0.4375|0.4983|-2.5875|16.1914|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1|2022-02-27|15/12/2021|-0.01||5050000||0.24500000476837|1|2021-08-31|15/06/2021|-0||1340000||0.24500000476837|1|2021-03-31|15/12/2020|-0.01||4850000||0.24500000476837|1|2021-02-01|15/06/2020|-0.04||2130000||0.24500000476837|1|2020-02-28|15/12/2019|-0||14910000||0.63499999046326|1|2019-08-23|15/06/2019|||10130000||1.3949999809265|1|2019-02-27|15/12/2018|-0||9300000||0.38999998569489|1|2018-08-27|15/06/2018|-0||9920000||0.46500000357628|1|2018-02-23|15/12/2017|||6170000||0.27500000596046|1|2017-10-16|15/06/2017|-0||2310000||0.18999999761581|1|2017-02-20|15/12/2016|-0||1900000||0.07599999755621|1|2016-10-11|15/06/2016|-0||1480000||0.10000000149012|1|2016-02-25|15/12/2015|-0||580100||0.0379999987781|1|||||
2025-04-07 12:56:54|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|ISX|AUD|Technology|Software \u0026 IT Services|Australia|AU000000ISX0|1||1.18B|1180000000|1.07|980077|0|-0|1.06-1.155|0.935|1100792118|||N/A|0|-0.003|||0000-00-00 00:00:00|-0001-11-30||||||||||||||19|2|8|-0.0003|0|0|-1|1.8939|0|134.2663|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1|2021-08-27|15/06/2021|-0||10720000||1.0700000524521|1|2021-06-02|15/03/2021|||||1.0700000524521|1|2021-01-29|15/12/2020|-0||18280000||1.0700000524521|1|2020-12-02|15/09/2020|||||1.0700000524521|1|2020-08-28|15/06/2020|||18010000||1.0700000524521|1|2020-06-03|15/03/2020|||||1.0700000524521|1|2020-02-28|15/12/2019|||15350000|15350000|1.0700000524521|1|2019-10-23|15/09/2019|||8580000||1.0700000524521|1|2019-08-27|15/06/2019|-0||6300000|6300000|1|1|2019-05-29|15/03/2019|||1850000|1850000|0.6700000166893|1|2019-02-28|15/12/2018|-0.01||6620000||0.21500000357628|1|2018-08-28|15/06/2018|-0||5510000||0.18000000715256|1|2018-02-27|15/12/2017|-0||826900||0.15500000119209|1|2017-08-30|15/06/2017|-0||1060000||0.15999999642372|1|2017-02-28|15/12/2016|-0.01||308200||0.17000000178814|1|2016-08-23|15/06/2016|-0||385300||0.20999999344349|1|2016-02-29|15/12/2015|-0.01||58540||0.25|1|
2025-04-07 12:57:11|11302|18476|/equities/virgin-australia|ASXSMALLCAP|VAH|AUD|||Australia|AU000000VAH4|10620||726M|726000000|0.086|700580|0|-0|0.082-0.087|0.081|8441818474|0.428||3.12B|3120000000|-0.06|||0000-00-00 00:00:00|-0001-11-30||||||||||||||14|2|12|-0.0118|-0.8453|0.1484|-2.1701|0.0676|0.6511|0.4692|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1|2019-08-28|15/06/2019|-0.04|-1.40|5830000000|2667000000|0.16500000655651|1|2019-02-13|15/12/2018|0.01|0.75|3070000000|2716000000|0.19499999284744|1|2018-08-29|15/06/2018|-0.08|-0.05|2630000000|2537000000|0.25|1|2018-02-28|15/12/2017|-0|-0.50|2790000000|2572000000|0.25999999046326|1|2017-08-10|15/06/2017|-0.02|-1.00|2430000000|2248000000|0.17499999701977|1|2017-02-17|15/12/2016|-0.01|1.00|2610000000|2591000000|0.19499999284744|1|2016-08-05|15/06/2016|-0.09|-1.00|2360000000|2473000000|0.23999999463558|1|2016-02-11|15/12/2015|0.01|-6.67|2640000000|2330000000|0.49000000953674|1|2015-08-07|15/06/2015|||2360000000||0.43999999761581|1|2015-02-19|15/12/2014||-1.54|2370000000|2194000000|0.47499999403954|1|2014-08-29|15/06/2014|0.01|-3.85|2070000000|2060000000|0.40500000119209|1|2014-02-27|15/12/2013|-0.06|2.46|2230000000|2129000000|0.34999999403954|1||||||
2025-04-07 12:57:20|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|SDA|AUD|||Australia|AU000000SDA9|0||189.40M|189400000|0.79|879031|0|-0|0.77-0.81|0.78|239741258|0.689||||-2.47|||0000-00-00 00:00:00|-0001-11-30||||||||||||||5|2|4|-0.0034|-0.2042|-0.0653|-0.1181|0.3522|8.425|2.97|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1|2017-02-27|15/12/2016|0.09|0.05|116500000|125600000|3.8900001049042|1|2016-08-24|15/06/2016|0.04|0.05|101500000|102300000|3.3050000667572|1|2016-03-31|15/12/2015|0.01|0.06|95840000|101000000|4.2750000953674|1|||||||||||||||
2025-04-07 12:57:34|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|ABNB|USD|Technology|Software \u0026 IT Services|United States|US0090661010|7300|Airbnb Inc|66.27B|66269999999.99999|106.66|5392576|-34.07|-166.74|104.73-110.42|113.97|621339599|1.11|25.54|11.1B|11100000000|4.19|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|157.09|45|200|95|24|4|21|-0.1815|0.0513|0.0084|-1.5254|0.2626|-31.3575|14.1867|2025-08-06|15/06/2025||0.9188||3060000000|106.66000366211|1|2025-05-07|15/03/2025||0.2316||2260000000|106.66000366211|1|2025-02-13|15/12/2024|0.73|0.59|2480000000|2430000000|140.52000427246|1|2024-11-07|15/09/2024|2.13|2.14|3700000000|3720000000|140.91000366211|1|2024-08-06|15/06/2024|0.86|0.91|2750000000|2740000000|125.30999755859|1|2024-05-08|15/03/2024|0.41|0.23|2140000000|2060000000|159.80999755859|1|2024-02-13|15/12/2023|-0.55|0.65|2200000000|2160000000|153.80000305176|1|2023-11-01|15/09/2023|6.63|2.12|3400000000|3370000000|118.29000091553|1|2023-08-03|15/06/2023|0.98|0.8|2500000000|2420000000|144.55999755859|1|2023-05-09|15/03/2023|0.18|0.2|1800000000|1790000000|125.65000152588|1|2023-02-14|15/12/2022|0.48|0.25|1900000000|1860000000|116.41999816895|1|2022-11-01|15/09/2022|1.79|1.44|2880000000|2840000000|106.91000366211|1|2022-08-02|15/06/2022|0.56|0.56|2100000000|2100000000|111.19999694824|1|2022-05-03|15/03/2022|-0.03|-0.03|1510000000|1510000000|152.7799987793|1|2022-02-15|15/12/2021|0.08|0.08|1530000000|1530000000|169.66000366211|1|2021-11-04|15/09/2021|1.22|1.22|2240000000|2240000000|172.86999511719|1|2021-08-12|15/06/2021|-0.11|-0.11|1340000000|1340000000|148.16000366211|1|2021-05-13|15/03/2021|-1.95|-1.95|886940000|886940000|140.25|1|2021-02-25|15/12/2020|-11.24|-11.24|859260000|859260000|200.19999694824|1|2020-12-02|15/09/2020|0.00|0.3|1340000000|1340000000||
2025-04-07 12:57:42|11305|996528|/equities/snap-inc|R1000GROWTH|SNAP|USD|Technology|Software \u0026 IT Services|United States|US83304A1060|4911|Snap Inc|13.66B|13660000000|8.05|29867933|-26.82|-17.33|7.66-8.29|8.02|1696361000|0.92|-23.23|5.36B|5360000000|-0.42|||2025-04-29 00:00:00|2025-04-29|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.71|44|16|9|36|4|33|-0.045|0.2058|0.006|-0.4032|0.0944|12.4573|16.9548|2025-07-29|15/06/2025||-0.123||1410000000|8.0500001907349|1|2025-04-29|15/03/2025||-0.1323||1350000000|8.0500001907349|1|2025-02-04|15/12/2024|0.16|0.14|1560000000|1550000000|11.170000076294|1|2024-10-29|15/09/2024|0.08|-0.13|1370000000|1360000000|10.710000038147|1|2024-08-01|15/06/2024|0.02|-0.16|1240000000|1250000000|13.319999694824|1|2024-04-25|15/03/2024|0.03|-0.26|1200000000|1120000000|11.079999923706|1|2024-02-06|15/12/2023|0.08|-0.17|1360000000|1380000000|16.75|1|2023-10-24|15/09/2023|0.02|-0.24|1190000000|1110000000|9.4899997711182|1|2023-07-25|15/06/2023|-0.02|-0.25|1070000000|1050000000|12.680000305176|1|2023-04-27|15/03/2023|0.01|-0.23|988600000|1010000000|9.8800001144409|1|2023-01-31|15/12/2022|0.14|0.11|1300000000|1300000000|11.090000152588|1|2022-10-20|15/09/2022|-0.22|-0.22|1130000000|1130000000|10.859999656677|1|2022-07-21|15/06/2022|-0.26|-0.26|1110000000|1110000000|15.510000228882|1|2022-04-21|15/03/2022|-0.22|-0.22|1060000000|1060000000|30.760000228882|1|2022-02-03|15/12/2021|0.01|0.01|1300000000|1300000000|32.069999694824|1|2021-10-21|15/09/2021|-0.05|-0.05|1070000000|1070000000|75.650001525879|1|2021-07-22|15/06/2021|-0.1|-0.1|982110000|982110000|63.389999389648|1|2021-04-22|15/03/2021|-0.19|-0.19|769580000|769580000|58.299999237061|1|2021-02-04|15/12/2020|-0.08|-0.08|911320000|911320000|59.259998321533|1|2020-10-20|15/09/2020|-0.14|-0.14|678670000|678670000|28.659999847412|1
2025-04-07 12:57:49|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|KVUE|USD|Consumer Non-Cyclicals|Personal \u0026 Household Products \u0026 Services|United States|US49177J1025|22000|Kenvue Inc|42.68B|42680000000|22.33|15269846|10.27|-24.46|22.27-23.78|23.62|1911240720|0.45|43.34|15.46B|15460000000|0.54|0.82|3.67|2025-05-13 00:00:00|2025-05-13|strong_sell|neutral|buy|strong_sell|strong_buy|strong_buy|strong_sell|buy|strong_buy|24.25|18|29|21|13|4|11|-0.2692|0.011|-0.0102|0.2045|0.1225|16.5118|2.4455|2025-05-13|15/03/2025||0.30||3981000000|22.329999923706|1|2025-02-06|15/12/2024|0.26|0.31|3700000000|3950000000|20.739999771118|1|2024-11-07|15/09/2024|0.28|0.27|3900000000|3930000000|22.5|1|2024-08-06|15/06/2024|0.32|0.32|4000000000|4050000000|18.190000534058|1|2024-05-07|15/03/2024|0.28|0.28|3900000000|3850000000|19.079999923706|1|2024-02-08|15/12/2023|0.31|0.28|3700000000|3800000000|20.520000457764|1|2023-10-26|15/09/2023|0.31|0.32|3920000000|3920000000|19.729999542236|1|2023-07-20|15/06/2023|0.32|0.3|4010000000|3950000000|25|1|2023-05-31|15/03/2023|0.3422|0.32|3850000000|3851000000|25.729999542236|1|2023-03-01|15/12/2022|0.2802||3770000000||||2023-01-04|15/09/2022|0.91||11180000000||||2023-01-04|15/09/2021|0.86||11320000000||||2022-08-30|15/12/2021|0.22||3730000000||||||||||
2025-04-07 12:57:56|11307|1179312|/equities/rivian-automotive|R1000VALUE|RIVN|USD|Consumer Cyclicals|Automobiles \u0026 Auto Parts|United States|US76954A1034|14861|Rivian Automotive Inc|12.68B|12680000000|11.21|32032417|10.99|-18.86|10.36-11.37|11.53|1130714465|2.04|-2.52|4.97B|4970000000|-4.69|||2025-05-06 00:00:00|2025-05-06|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|14.67|29|23|6.1|19|4|17|-0.2166|-0.0049|0.0173|0.785|3.4578|-14.0765|6670.3059|2025-05-06|15/03/2025||-0.7623||983650000|11.210000038147|1|2025-02-20|15/12/2024|-0.7|-0.69|1730000000|1350000000|13.930000305176|1|2024-11-07|15/09/2024|-1.08|-0.95|874000000|1010000000|9.710000038147|1|2024-08-06|15/06/2024|-1.46|-1.25|1160000000|1140000000|14.609999656677|1|2024-05-07|15/03/2024|-1.48|-1.15|1200000000|1150000000|10.329999923706|1|2024-02-21|15/12/2023|-1.36|-1.35|1320000000|1280000000|15.890000343323|1|2023-11-07|15/09/2023|-1.44|-1.34|1340000000|1310000000|17.180000305176|1|2023-08-08|15/06/2023|-1.08|-1.43|1120000000|1000000000|24.280000686646|1|2023-05-09|15/03/2023|-1.25|-1.61|661000000|655510000|13.869999885559|1|2023-02-28|15/12/2022|-1.73|-1.96|663000000|729000000|18.450000762939|1|2022-11-09|15/09/2022|-1.57|-1.81|536000000|568500000|31.85000038147|1|2022-08-11|15/06/2022|-1.62|-1.62|364000000|364000000|37.400001525879|1|2022-05-11|15/03/2022|-1.42|-1.42|95000000|95000000|22.790000915527|1|2022-03-10|15/12/2021|-2.43|-2.43|54000000|54000000|43.950000762939|1|2021-12-16|15/09/2021|-7.68|-7.68|1000000|1000000|115|1|2021-11-01|15/03/2021|-0.48||1000000||||2021-11-01|15/12/2020|-0.41||1000000||||2021-11-01|15/09/2020|-0.33||1000000||||2021-09-01|15/06/2021|-0.67|-0.7|1000000||||
2025-04-07 12:58:15|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|APP|USD|Technology|Software \u0026 IT Services|United States|US03831W1080|1548|Applovin Corp|74.58B|74580000000|219.37|8334330|193.3|-525.15|208.51-245.97|261.98|339958231|2.33|45.84|4.71B|4710000000|4.68|||2025-05-07 00:00:00|2025-05-07|strong_sell|sell|buy|strong_sell|strong_sell|buy|strong_sell|strong_sell|buy|482.37|27|650|105|20|4|17|0.1255|-0.2601|0.023|-2.4346|0.1117|-32.8081|8.1524|2025-08-06|15/06/2025||1.42||1410000000|219.36999511719|1|2025-05-07|15/03/2025||1.43||1380000000|219.36999511719|1|2025-02-12|15/12/2024|1.73|1.25|1370000000|1260000000|375.25|1|2024-11-06|15/09/2024|1.25|0.92|1200000000|1130000000|165.17999267578|1|2024-08-07|15/06/2024|0.89|0.74|1080000000|1080000000|69|1|2024-05-08|15/03/2024|0.67|0.56|1060000000|972470000|77.089996337891|1|2024-02-14|15/12/2023|0.49|0.35|953000000|928380000|45.830001831055|1|2023-11-08|15/09/2023|0.3|0.27|864000000|797120000|40.889999389648|1|2023-08-09|15/06/2023|0.22|0.08|750000000|723970000|30.049999237061|1|2023-05-10|15/03/2023|-0.01|0.08|715000000|694870000|17.329999923706|1|2023-02-08|15/12/2022|-0.21|0.05|702000000|691480000|12.85000038147|1|2022-11-09|15/09/2022|0.06|0.12|713000000|741210000|15.180000305176|1|2022-08-10|15/06/2022|-0.06|-0.06|776230000|776230000|36.009998321533|1|2022-05-11|15/03/2022|-0.31|-0.31|625420000|625420000|28.989999771118|1|2022-02-16|15/12/2021|0.08|0.08|793470000|793470000|75.51000213623|1|2021-11-10|15/09/2021|0.00|0.105|726950000|726950000|103.56999969482|1|2021-08-13|15/06/2020|-0.06||299300000||56.959999084473|1|2021-08-11|15/06/2021|0.04|0.04|668810000|668810000|57.189998626709|1|2021-05-12|15/03/2021|-0.05|-0.05|603900000|603880000|53.459999084473|1|2021-03-03|15/12/2020|-0.05|-0.05|509800000|509850000||
2025-04-07 12:58:22|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|PATH|USD|Technology|Software \u0026 IT Services|United States|US90364P1057|3868|UiPath Inc|5.54B|5540000000|10.04|10971631|-52.66|-21.9|9.57-10.21|10.26|551492917|1|-86.16|1.43B|1430000000|-0.13|||2025-05-28 00:00:00|2025-05-28|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|12.42|24|16.12|10|19|4|17|-0.0907|0.3475|0.0243|-0.3688|0.0561|138.38|16.6053|2025-05-28|15/04/2025||0.1026||332830000|10.039999961853|1|2025-03-12|15/01/2025|0.26|0.2|424000000|425270000|11.739999771118|1|2024-12-05|15/10/2024|0.11|0.07|355000000|347660000|15.329999923706|1|2024-09-05|15/07/2024|0.04|0.03|316000000|303690000|12.720000267029|1|2024-05-29|15/04/2024|0.13|0.12|335100000|333880000|18.75|1|2024-03-13|15/01/2024|0.22|0.16|405250000|383660000|24.639999389648|1|2023-11-30|15/10/2023|0.12|0.07|326000000|315610000|19.870000839233|1|2023-09-06|15/07/2023|0.09|0.04|287000000|282060000|16.180000305176|1|2023-05-24|15/04/2023|0.11|0.02|289600000|271860000|16.629999160767|1|2023-03-15|15/01/2023|0.15|0.06|308500000|278640000|14.359999656677|1|2022-12-01|15/10/2022|0.05|-0.04|262700000|245390000|12.470000267029|1|2022-09-06|15/07/2022|-0.02|-0.02|242200000|242200000|16.10000038147|1|2022-06-01|15/04/2022|-0.03|-0.03|245070000|245070000|17.069999694824|1|2022-03-30|15/01/2022|0.05|0.05|289700000|289700000|31.39999961853|1|2021-12-08|15/10/2021|0.00|-0.0386|220820000|220820000|46.979999542236|1|2021-09-07|15/07/2021|0.01|0.01|195520000|195520000|63.369998931885|1|2021-06-08|15/04/2021|0.02|0.02|186220000|186220000|73.879997253418|1|2021-04-12|15/10/2020|-0.14||147300000||||2021-03-31|15/01/2021|0.09|0.17|207900000|207620000|||
2025-04-07 12:58:36|11310|1181717|/equities/samsara|R1000GROWTH|IOT|USD|Technology|Software \u0026 IT Services|United States|US79589L1061|3500||19.05B|19050000000|33.46|4270148|-1.27|-61.9|31.66-33.88|34.11|569320331|1.63|-139.81|1.25B|1250000000|-0.28|||2025-05-29 00:00:00|2025-05-29|strong_sell|strong_sell|neutral|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|48.9|20|60|36.8|18|4|16|-0.0706|0.5206|0.0404|0.1561|0.1001|52.0269|20.1844|2025-05-29|15/04/2025||0.0501||351750000|33.459999084473|1|2025-03-06|15/01/2025|0.11|0.07|346300000|335350000|43.590000152588|1|2024-12-05|15/10/2024|0.07|0.04|322000000|310570000|55.840000152588|1|2024-09-05|15/07/2024|0.05|0.01|300200000|289530000|38.659999847412|1|2024-06-06|15/04/2024|0.03|0.01|280700000|272420000|34|1|2024-03-07|15/01/2024|0.04|0.03|276300000|258290000|33.349998474121|1|2023-11-30|15/10/2023|0.04|0.01|237500000|224650000|28.139999389648|1|2023-08-31|15/07/2023|0.01|-0.02|219300000|207470000|26.770000457764|1|2023-06-01|15/04/2023|-0.02|-0.05|204320000|191930000|19.25|1|2023-03-02|15/01/2023|-0.02|-0.05|186600000|171620000|16.309999465942|1|2022-12-01|15/10/2022|-0.02|-0.06|169800000|155330000|9.5299997329712|1|2022-08-31|15/07/2022|-0.04|-0.04|153520000|153520000|14.64999961853|1|2022-06-02|15/04/2022|-0.05|-0.05|142600000|142600000|11.430000305176|1|2022-03-02|15/01/2022|-0.05|-0.05|125800000|125800000|17.469999313354|1|2021-12-29|15/10/2021|-0.12|-0.12|113800000|113820000|27.540000915527|1|2021-12-15|15/07/2021|-0.06||101000000||||2021-12-15|15/04/2021|-0.08||87730000||||2021-12-15|15/01/2021|-0.07||75930000|||||
2025-04-07 12:58:41|11311|1174521|/equities/confluent|R1000GROWTH|CFLT|USD|Technology|Software \u0026 IT Services|United States|US20717M1036|3060|Confluent Inc|6.74B|6740000000|20.17|5830556|-31.21|-37.9|18.7-20.43|21.2|334016006|0.92|-31|963.64M|963640000|-1.07|||2025-05-01 00:00:00|2025-05-01|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|37.73|34|42|30|19|4|16|-0.0452|-0.2493|0.0321|0.1779|0.0818|-5.7167|22.3388|2025-07-30|15/06/2025||0.0777||278860000|20.170000076294|1|2025-05-01|15/03/2025||0.0668||264460000|20.170000076294|1|2025-02-11|15/12/2024|0.09|0.06|261200000|256860000|31.459999084473|1|2024-10-30|15/09/2024|0.1|0.05|250200000|245050000|23.030000686646|1|2024-07-31|15/06/2024|0.06|0.05|225000000|229520000|24.290000915527|1|2024-05-07|15/03/2024|0.05|0.02|217200000|211600000|28.629999160767|1|2024-02-07|15/12/2023|0.09|0.05|213000000|205350000|23.479999542236|1|2023-11-01|15/09/2023|0.02|-0.0043|200180000|194790000|28.909999847412|1|2023-08-02|15/06/2023|0.00|-0.0611|189290000|189290000|33.200000762939|1|2023-05-03|15/03/2023|-0.09|-0.14|174300000|167310000|20.5|1|2023-01-30|15/12/2022|-0.09|-0.09|168670000|168670000|23.489999771118|1|2022-11-02|15/09/2022|-0.13|-0.17|152000000|144840000|25.739999771118|1|2022-08-03|15/06/2022|-0.16|-0.16|139410000|139410000|26.840000152588|1|2022-05-05|15/03/2022|-0.19|-0.19|126140000|126140000|33.450000762939|1|2022-02-10|15/12/2021|-0.19|-0.19|119930000|119930000|74.949996948242|1|2021-11-04|15/09/2021|-0.17|-0.2311|102570000|90730000|76.550003051758|1|2021-08-05|15/06/2021|-0.31|-0.4036|88340000|76860000|41.509998321533|1|2021-06-16|15/12/2020|-0.13||70320000||||2021-06-02|15/03/2021|-0.29||77030000||||
2025-04-07 12:58:51|11312|1172292|/equities/coinbase-global|R1000VALUE|COIN|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US19260Q1076|3772|Coinbase Global Inc|40.76B|40760000000|160.55|9277291|-33.35|-349.75|147.17-167.5|170.76|253879467|3.61|15.43|6.29B|6290000000|10.42|||2025-05-07 00:00:00|2025-05-07|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|314.12|27|475|170|22|4|20|-0.2226|1.6111|0.0666|-4.182|0.3032|-12.2185|22.5375|2025-05-07|15/03/2025||2.23||2200000000|160.55000305176|1|2025-02-13|15/12/2024|4.68|1.36|2270000000|1590000000|274.89999389648|1|2024-10-30|15/09/2024|0.28|0.45|1200000000|1250000000|219.66000366211|1|2024-08-01|15/06/2024|0.14|0.94|1400000000|1380000000|224.36000061035|1|2024-05-02|15/03/2024|4.4|1.01|1640000000|1300000000|210.08999633789|1|2024-02-15|15/12/2023|1.04|0.04|953800000|826690000|160.38000488281|1|2023-11-02|15/09/2023|-0.01|-0.55|674150000|650970000|77.809997558594|1|2023-08-03|15/06/2023|-0.42|-0.76|707900000|628980000|90.430000305176|1|2023-05-04|15/03/2023|-0.34|-1.39|772530000|655040000|48.490001678467|1|2023-02-21|15/12/2022|-2.46|-2.51|629100000|588170000|65.199996948242|1|2022-11-03|15/09/2022|-2.43|-2.40|590340000|652640000|60.709999084473|1|2022-08-09|15/06/2022|-4.98|-4.98|808330000|808330000|98.019996643066|1|2022-05-10|15/03/2022|-1.98|-1.98|1170000000|1170000000|83.51000213623|1|2022-02-24|15/12/2021|3.32|3.32|2500000000|2500000000|172.74000549316|1|2021-11-09|15/09/2021|1.62|1.62|1310000000|1310000000|353.92001342773|1|2021-08-10|15/06/2021|6.42|6.42|2230000000|2230000000|280.4700012207|1|2021-05-13|15/03/2021|3.05|3.05|1800000000|1800000000|283.60998535156|1|2021-03-03|15/12/2020|0.81|0.8|585100000|585070000|||2021-02-25|15/09/2020|0.41||315400000||||2021-02-25|15/06/2020|0.16||186400000|||
2025-04-07 12:58:59|11313|1168998|/equities/roblox-corp|R1000GROWTH|RBLX|USD|Technology|Software \u0026 IT Services|United States|US7710491033|2474|Roblox Corp|35.34B|35340000000|52.96|9200240|40.03|-75.74|51.27-56.5|58.22|667299985|1.49|-36.66|3.6B|3600000000|-1.44|||2025-05-01 00:00:00|2025-05-01|strong_sell|neutral|neutral|strong_sell|strong_sell|strong_buy|strong_sell|sell|buy|66.78|32|83|30|24|4|21|-0.227|0.0405|-0.0125|-0.131|0.1688|-65.1443|22.3748|2025-08-06|15/06/2025||-0.3175||1170000000|52.959999084473|1|2025-05-01|15/03/2025||-0.3964||1140000000|52.959999084473|1|2025-02-06|15/12/2024|-0.33|-0.45|1360000000|1370000000|75.470001220703|1|2024-10-31|15/09/2024|-0.37|-0.39|919000000|1020000000|43.139999389648|1|2024-08-01|15/06/2024|-0.32|-0.39|893500000|898160000|41.520000457764|1|2024-05-09|15/03/2024|-0.43|-0.53|801300000|769000000|39.029998779297|1|2024-02-07|15/12/2023|-0.52|-0.55|1130000000|1070000000|40.599998474121|1|2023-11-08|15/09/2023|-0.45|-0.49|839500000|829860000|35.069999694824|1|2023-08-09|15/06/2023|-0.46|-0.44|780700000|785400000|37.740001678467|1|2023-05-10|15/03/2023|-0.44|-0.35|773800000|768020000|36.189998626709|1|2023-02-15|15/12/2022|-0.48|-0.51|899400000|876200000|35.669998168945|1|2022-11-09|15/09/2022|-0.5|-0.3|517700000|690790000|39.139999389648|1|2022-08-09|15/06/2022|-0.3|-0.3|591210000|591210000|48.900001525879|1|2022-05-10|15/03/2022|-0.27|-0.27|631210000|631210000|24.610000610352|1|2022-02-15|15/12/2021|-0.25|-0.25|770120000|770120000|68.319999694824|1|2021-11-08|15/09/2021|-0.13|-0.13|637800000|637800000|77.98999786377|1|2021-08-16|15/06/2021|-0.25|-0.25|665500000|665500000|83.959999084473|1|2021-05-10|15/03/2021|-0.46|-0.46|652300000|652300000|67.900001525879|1|2021-03-03|15/12/2020|0.32|0.19|642000000|642100000|||2020-12-02|15/09/2020|0.22|0.23|496000000|496000000||
2025-04-07 12:59:09|11314|1175355|/equities/robinhood-markets|R1000VALUE|HOOD|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US7707001027|2300|Robinhood Markets Inc|30.56B|30560000000|34.51|37912148|87.55|-66.91|31.59-36.25|38.26|885460640|2.14|21.56|2.95B|2950000000|1.6|||2025-04-30 00:00:00|2025-04-30|strong_sell|neutral|buy|strong_sell|strong_sell|strong_buy|strong_sell|sell|strong_buy|65.24|22|105|36|19|4|16|-0.0612|-0.1632|0.0268|0.3276|0.0603|12.7081|8.9906|2025-07-30|15/06/2025||0.3447||923100000|34.509998321533|1|2025-04-30|15/03/2025||0.3619||929830000|34.509998321533|1|2025-02-12|15/12/2024|1.01|0.32|1010000000|849060000|53.340000152588|1|2024-10-30|15/09/2024|0.17|0.18|637000000|653350000|28.030000686646|1|2024-08-07|15/06/2024|0.21|0.15|682000000|630690000|17.209999084473|1|2024-05-08|15/03/2024|0.18|0.05|618000000|543140000|17.989999771118|1|2024-02-13|15/12/2023|0.03|-0.01|471000000|456330000|12.010000228882|1|2023-11-07|15/09/2023|-0.09|-0.1|467000000|480060000|9.5900001525879|1|2023-08-02|15/06/2023|0.03|-0.01|486000000|472940000|12.869999885559|1|2023-05-10|15/03/2023|-0.57|-0.62|441000000|426760000|9.1099996566772|1|2023-02-08|15/12/2022|-0.11|-0.15|380000000|394330000|10.550000190735|1|2022-11-02|15/09/2022|-0.2|-0.29|361000000|355590000|11.920000076294|1|2022-08-02|15/06/2022|-0.34|-0.34|318000000|318000000|9.039999961853|1|2022-04-28|15/03/2022|-0.45|-0.45|299000000|299000000|9.5100002288818|1|2022-01-27|15/12/2021|-0.49|-0.49|362710000|362710000|12.409999847412|1|2021-10-26|15/09/2021|-2.06|-2.06|364920000|364920000|39.009998321533|1|2021-08-18|15/06/2021|-2.16|-2.16|565330000|565330000|46.669998168945|1|2021-07-19|15/12/2020|-1.73||522200000||||2021-06-02|15/03/2021|-6.26|-3.06|522170000|522120000|||
2025-04-07 12:59:18|11315|1177986|/equities/gitlab|R1000GROWTH|GTLB|USD|Technology|Software \u0026 IT Services|United States|US37637K1088|2375||6.74B|6740000000|41.09|2831684|-27.12|-74.18|37.9-41.56|42.53|164000000|0.68|-1304.77|759.25M|759250000|-0.04|||2025-06-09 00:00:00|2025-06-09|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|77.98|28|90|58|18|4|16|-0.0906|-0.8348|0.0308|0.6224|0.1005|70.9131|25.6188|2025-06-09|15/04/2025||0.15||213250000|41.090000152588|1|2025-03-03|15/01/2025|0.33|0.23|211400000|206150000|60.209999084473|1|2024-12-05|15/10/2024|0.23|0.15|196000000|187870000|66.559997558594|1|2024-09-03|15/07/2024|0.15|0.1|182600000|176880000|47.400001525879|1|2024-06-03|15/04/2024|0.03|-0.04|169200000|165890000|47.189998626709|1|2024-03-04|15/01/2024|0.15|0.08|163800000|157890000|73.309997558594|1|2023-12-04|15/10/2023|0.09|-0.01|149700000|141530000|52.470001220703|1|2023-09-05|15/07/2023|0.01|-0.03|139600000|129820000|49.169998168945|1|2023-06-05|15/04/2023|-0.06|-0.14|126900000|117840000|33.729999542236|1|2023-03-13|15/01/2023|-0.03|-0.14|122900000|119590000|44.354999542236|1|2022-12-05|15/10/2022|-0.1|-0.15|113000000|106040000|41.270000457764|1|2022-09-06|15/07/2022|-0.15|-0.15|101000000|101000000|48.310001373291|1|2022-06-06|15/04/2022|-0.18|-0.18|87410000|87410000|40.930000305176|1|2022-03-14|15/01/2022|-0.16|-0.16|77800000|77800000|35.5|1|2021-12-06|15/10/2021|-0.34|-0.34|66800000|66800000|88|1|2021-09-29|15/07/2021|-0.5|-0.55|58100000|58100000|||2021-09-17|15/04/2021|-0.51||49930000||||2021-09-17|15/01/2021|-2.18||46150000|||||
2025-04-07 12:59:28|11316|1212387|/equities/reddit|R1000GROWTH|RDDT|USD|Technology|Software \u0026 IT Services|United States|US75734B1008|2233|Reddit Inc|15.72B|15720000000|86.91|7574496|82.74|-230.41|82.8-92.91|96.9|180904349||-50.5|1.3B|1300000000|-3.33|||2025-05-13 00:00:00|2025-05-13|strong_sell|sell|buy|strong_sell|strong_sell|sell|strong_sell|strong_sell|neutral|186.14|23|235|75|6|4|4|0.0931|-0.6913|0|-10.8524|0.1492|27.72|13.6125|2025-05-13|15/03/2025||-0.39|||86.910003662109|1|2025-02-12|15/12/2024|0.36|0.25|427700000||213.75999450684|1|2024-10-29|15/09/2024|0.16|-0.23|348400000||79.680000305176|1|2024-08-06|15/06/2024|-0.06|-0.33|281200000||56.810001373291|1|2024-05-07|15/03/2024|-8.19||243000000||48.270000457764|1|2024-02-28|15/12/2023|0.21||249800000|||||||||||||||||
2025-04-07 12:59:34|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|KSPI|USD|Technology|Financial Technology (Fintech) \u0026 Infrastructure|United States|US48581R2058|0|Kaspi.kz AO ADR|15.79B|15790000000|83.12|314957|-37.39|-143.72|81.96-86.35|90.43|190015729|-0.1|9.35|2.54T|2540000000000|5477.15|7.27|8.74|2025-04-28 00:00:00|2025-04-28|strong_sell|strong_sell|sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|strong_sell|65317.66|8|69839|46482.52|7|4|4|0.0166|-0.0212|0.0915|0.075|0.0319|10.2325|4.305|2025-07-28|15/06/2025||3.1||1460000000|83.120002746582|1|2025-04-28|15/03/2025||2.88||1390000000|83.120002746582|1|2025-02-24|15/12/2024|3.3|3.45|1460000000|1390000000|102.15000152588|1|2024-10-18|15/09/2024|2.73|2.96|1350000000|1250000000|106.87999725342|1|2024-07-22|15/06/2024||2.75||1270000000|137.80000305176|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1|2024-02-26|15/12/2023|2.84|2.85|1270000000|1080000000|103.4700012207|1|||||||||||||